1580804100000|2020-02-04 08:15:00|2230.46|2230.46|2236.77|2236.77|2237.49|2237.49|2230.46|2230.46|0
1580804400000|2020-02-04 08:20:00|2236.95|2236.95|2240.94|2240.94|2240.94|2240.94|2235.02|2235.02|0
1580804700000|2020-02-04 08:25:00|2239.68|2239.68|2239.11|2239.11|2240.58|2240.58|2238.07|2238.07|0
1580805000000|2020-02-04 08:30:00|2238.03|2238.03|2242.62|2242.62|2244.41|2244.41|2237.85|2237.85|0
1580805300000|2020-02-04 08:35:00|2240.65|2240.65|2239.39|2239.39|2241.36|2241.36|2238.14|2238.14|0
1580805600000|2020-02-04 08:40:00|2240.11|2240.11|2242.01|2242.01|2244.16|2244.16|2240.11|2240.11|0
1580805900000|2020-02-04 08:45:00|2242.65|2242.65|2240|2240|2242.65|2242.65|2240|2240|0
1580806200000|2020-02-04 08:50:00|2239.46|2239.46|2241.6|2241.6|2243.03|2243.03|2238.02|2238.02|0
1580806500000|2020-02-04 08:55:00|2240.7|2240.7|2245.15|2245.15|2245.47|2245.47|2239.81|2239.81|0
1580806800000|2020-02-04 09:00:00|2244.83|2244.83|2246.4|2246.4|2246.4|2246.4|2244.5|2244.5|0
1580807100000|2020-02-04 09:05:00|2246.76|2246.76|2249.5|2249.5|2249.86|2249.86|2246.63|2246.63|0
1580807400000|2020-02-04 09:10:00|2249.32|2249.32|2249.38|2249.38|2250.04|2250.04|2247.35|2247.35|0
1580807700000|2020-02-04 09:15:00|2250.03|2250.03|2249.48|2249.48|2250.99|2250.99|2248.48|2248.48|0
1580808000000|2020-02-04 09:20:00|2250.01|2250.01|2250.87|2250.87|2251.05|2251.05|2250.01|2250.01|0
1580808300000|2020-02-04 09:25:00|2250.51|2250.51|2249.94|2249.94|2251.41|2251.41|2249.58|2249.58|0
1580808600000|2020-02-04 09:30:00|2250.26|2250.26|2249.9|2249.9|2251.16|2251.16|2249.36|2249.36|0
1580808900000|2020-02-04 09:35:00|2249.54|2249.54|2251.12|2251.12|2251.12|2251.12|2249.54|2249.54|0
1580809200000|2020-02-04 09:40:00|2251.44|2251.44|2255.54|2255.54|2256.03|2256.03|2251.44|2251.44|0
1580809500000|2020-02-04 09:45:00|2254.58|2254.58|2260.08|2260.08|2260.08|2260.08|2253.93|2253.93|0
1580809800000|2020-02-04 09:50:00|2259.44|2259.44|2258.21|2258.21|2259.44|2259.44|2257.72|2257.72|0
1580810100000|2020-02-04 09:55:00|2257.72|2257.72|2256.1|2256.1|2257.72|2257.72|2255.74|2255.74|0
1580810400000|2020-02-04 10:00:00|2255.92|2255.92|2257.6|2257.6|2257.6|2257.6|2255.38|2255.38|0
1580810700000|2020-02-04 10:05:00|2257.06|2257.06|2255.42|2255.42|2257.24|2257.24|2255.42|2255.42|0
1580811000000|2020-02-04 10:10:00|2254.46|2254.46|2252.96|2252.96|2254.46|2254.46|2252.96|2252.96|0
1580811300000|2020-02-04 10:15:00|2252.06|2252.06|2249.46|2249.46|2252.24|2252.24|2248.88|2248.88|0
1580811600000|2020-02-04 10:20:00|2248.82|2248.82|2249.89|2249.89|2249.89|2249.89|2248.82|2248.82|0
1580811900000|2020-02-04 10:25:00|2249.71|2249.71|2250.86|2250.86|2250.86|2250.86|2249.53|2249.53|0
1580812200000|2020-02-04 10:30:00|2251.18|2251.18|2249.56|2249.56|2251.18|2251.18|2249.56|2249.56|0
1580812500000|2020-02-04 10:35:00|2249.24|2249.24|2249.42|2249.42|2249.42|2249.42|2248.28|2248.28|0
1580812800000|2020-02-04 10:40:00|2249.74|2249.74|2249.1|2249.1|2249.74|2249.74|2249.1|2249.1|0
1580813100000|2020-02-04 10:45:00|2248.78|2248.78|2250.63|2250.63|2251.17|2251.17|2248.78|2248.78|0
1580813400000|2020-02-04 10:50:00|2251.27|2251.27|2254.03|2254.03|2254.38|2254.38|2251.27|2251.27|0
1580813700000|2020-02-04 10:55:00|2253.85|2253.85|2254.67|2254.67|2254.67|2254.67|2253.85|2253.85|0
1580814000000|2020-02-04 11:00:00|2255.15|2255.15|2257.32|2257.32|2257.32|2257.32|2255.15|2255.15|0
1580814300000|2020-02-04 11:05:00|2256.78|2256.78|2256.55|2256.55|2256.78|2256.78|2254.27|2254.27|0
1580814600000|2020-02-04 11:10:00|2256.73|2256.73|2260.22|2260.22|2260.72|2260.72|2256.73|2256.73|0
1580814900000|2020-02-04 11:15:00|2260.04|2260.04|2261.62|2261.62|2261.62|2261.62|2260.04|2260.04|0
1580815200000|2020-02-04 11:20:00|2262.15|2262.15|2259.9|2259.9|2262.15|2262.15|2259.9|2259.9|0
1580815500000|2020-02-04 11:25:00|2259.58|2259.58|2258.54|2258.54|2259.58|2259.58|2257.4|2257.4|0
1580815800000|2020-02-04 11:30:00|2258|2258|2258.18|2258.18|2258.54|2258.54|2257.82|2257.82|0
1580816100000|2020-02-04 11:35:00|2258.5|2258.5|2259.89|2259.89|2259.96|2259.96|2257.61|2257.61|0
1580816400000|2020-02-04 11:40:00|2259.71|2259.71|2260.63|2260.63|2260.63|2260.63|2259.35|2259.35|0
1580816700000|2020-02-04 11:45:00|2260.45|2260.45|2261.63|2261.63|2261.63|2261.63|2260.45|2260.45|0
1580817000000|2020-02-04 11:50:00|2261.45|2261.45|2257.64|2257.64|2261.45|2261.45|2257.64|2257.64|0
1580817300000|2020-02-04 11:55:00|2257.46|2257.46|2253.87|2253.87|2257.46|2257.46|2253.87|2253.87|0
1580817600000|2020-02-04 12:00:00|2254.59|2254.59|2253.02|2253.02|2254.84|2254.84|2253.02|2253.02|0
1580817900000|2020-02-04 12:05:00|2252.84|2252.84|2250.04|2250.04|2252.84|2252.84|2249.68|2249.68|0
1580818200000|2020-02-04 12:10:00|2249.5|2249.5|2251.68|2251.68|2251.68|2251.68|2249.14|2249.14|0
1580818500000|2020-02-04 12:15:00|2251.04|2251.04|2249.97|2249.97|2251.36|2251.36|2249.97|2249.97|0
1580818800000|2020-02-04 12:20:00|2250.29|2250.29|2251.04|2251.04|2251.04|2251.04|2250|2250|0
1580819100000|2020-02-04 12:25:00|2250.86|2250.86|2253.44|2253.44|2253.44|2253.44|2250.86|2250.86|0
1580819400000|2020-02-04 12:30:00|2252.8|2252.8|2253.37|2253.37|2254.33|2254.33|2252.8|2252.8|0
1580819700000|2020-02-04 12:35:00|2253.55|2253.55|2255.37|2255.37|2255.69|2255.69|2253.55|2253.55|0
1580820000000|2020-02-04 12:40:00|2255.73|2255.73|2257.13|2257.13|2257.13|2257.13|2255.37|2255.37|0
1580820300000|2020-02-04 12:45:00|2256.81|2256.81|2256.69|2256.69|2256.81|2256.81|2255.73|2255.73|0
1580820600000|2020-02-04 12:50:00|2256.87|2256.87|2258.66|2258.66|2259.2|2259.2|2256.87|2256.87|0
1580820900000|2020-02-04 12:55:00|2258.34|2258.34|2259.02|2259.02|2259.02|2259.02|2257.66|2257.66|0
1580821200000|2020-02-04 13:00:00|2258.84|2258.84|2258.84|2258.84|2259.02|2259.02|2258.31|2258.31|0
1580821500000|2020-02-04 13:05:00|2259.2|2259.2|2258.63|2258.63|2259.2|2259.2|2258.31|2258.31|0
1580821800000|2020-02-04 13:10:00|2258.31|2258.31|2258.49|2258.49|2258.49|2258.49|2258.31|2258.31|0
1580822100000|2020-02-04 13:15:00|2257.77|2257.77|2256.34|2256.34|2257.77|2257.77|2256.34|2256.34|0
1580822400000|2020-02-04 13:20:00|2256.66|2256.66|2256.7|2256.7|2258.42|2258.42|2256.66|2256.66|0
1580822700000|2020-02-04 13:25:00|2256.88|2256.88|2256.06|2256.06|2257.24|2257.24|2256.06|2256.06|0
1580823000000|2020-02-04 13:30:00|2255.42|2255.42|2256.24|2256.24|2256.38|2256.38|2254.7|2254.7|0
1580823300000|2020-02-04 13:35:00|2256.56|2256.56|2257.1|2257.1|2257.1|2257.1|2256.56|2256.56|0
1580823600000|2020-02-04 13:40:00|2256.74|2256.74|2257.56|2257.56|2257.56|2257.56|2256.74|2256.74|0
1580823900000|2020-02-04 13:45:00|2257.92|2257.92|2259.92|2259.92|2259.92|2259.92|2257.92|2257.92|0
1580824200000|2020-02-04 13:50:00|2260.24|2260.24|2258.8|2258.8|2260.6|2260.6|2258.8|2258.8|0
1580824500000|2020-02-04 13:55:00|2259.16|2259.16|2257.8|2257.8|2259.8|2259.8|2257.02|2257.02|0
1580824800000|2020-02-04 14:00:00|2257.98|2257.98|2258.4|2258.4|2258.72|2258.72|2257.09|2257.09|0
1580825100000|2020-02-04 14:05:00|2258.58|2258.58|2260.98|2260.98|2261.16|2261.16|2258.58|2258.58|0
1580825400000|2020-02-04 14:10:00|2260.62|2260.62|2257.84|2257.84|2260.62|2260.62|2257.84|2257.84|0
1580825700000|2020-02-04 14:15:00|2257.48|2257.48|2254.42|2254.42|2257.48|2257.48|2254.42|2254.42|0
1580826000000|2020-02-04 14:20:00|2253.88|2253.88|2254.55|2254.55|2254.55|2254.55|2252.09|2252.09|0
1580826300000|2020-02-04 14:25:00|2254.73|2254.73|2253.12|2253.12|2255.27|2255.27|2253.12|2253.12|0
1580826600000|2020-02-04 14:30:00|2253.65|2253.65|2252.72|2252.72|2254.3|2254.3|2252.4|2252.4|0
1580826900000|2020-02-04 14:35:00|2252.9|2252.9|2250.18|2250.18|2252.9|2252.9|2250.18|2250.18|0
1580827200000|2020-02-04 14:40:00|2250.36|2250.36|2250.61|2250.61|2251.46|2251.46|2249.29|2249.29|0
1580827500000|2020-02-04 14:45:00|2251.14|2251.14|2254.27|2254.27|2254.27|2254.27|2250.86|2250.86|0
1580827800000|2020-02-04 14:50:00|2253.73|2253.73|2255.04|2255.04|2255.94|2255.94|2253.73|2253.73|0
1580828100000|2020-02-04 14:55:00|2254.86|2254.86|2251.19|2251.19|2255.22|2255.22|2251.15|2251.15|0
1580828400000|2020-02-04 15:00:00|2251.51|2251.51|2250.25|2250.25|2251.86|2251.86|2250.25|2250.25|0
1580828700000|2020-02-04 15:05:00|2250.07|2250.07|2249.71|2249.71|2250.07|2250.07|2249.71|2249.71|0
1580829000000|2020-02-04 15:10:00|2249.89|2249.89|2248.28|2248.28|2250.61|2250.61|2247.64|2247.64|0
1580829300000|2020-02-04 15:15:00|2248.1|2248.1|2246.18|2246.18|2248.42|2248.42|2246.18|2246.18|0
1580829600000|2020-02-04 15:20:00|2246.35|2246.35|2246.74|2246.74|2247.28|2247.28|2246|2246|0
1580829900000|2020-02-04 15:25:00|2246.92|2246.92|2248.44|2248.44|2248.62|2248.62|2246.26|2246.26|0
1580830200000|2020-02-04 15:30:00|2248.26|2248.26|2246.4|2246.4|2248.76|2248.76|2246.04|2246.04|0
1580830500000|2020-02-04 15:35:00|2246.22|2246.22|2246.73|2246.73|2247.69|2247.69|2246.04|2246.04|0
1580830800000|2020-02-04 15:40:00|2247.09|2247.09|2247.05|2247.05|2247.94|2247.94|2247.05|2247.05|0
1580831100000|2020-02-04 15:45:00|2246.41|2246.41|2247.23|2247.23|2247.23|2247.23|2246.41|2246.41|0
1580831400000|2020-02-04 15:50:00|2247.41|2247.41|2248.12|2248.12|2248.94|2248.94|2246.94|2246.94|0
1580831700000|2020-02-04 15:55:00|2247.94|2247.94|2247.05|2247.05|2247.94|2247.94|2246.87|2246.87|0
1580832000000|2020-02-04 16:00:00|2247.23|2247.23|2247.37|2247.37|2248.23|2248.23|2246.69|2246.69|0
1580832300000|2020-02-04 16:05:00|2247.69|2247.69|2248.94|2248.94|2248.94|2248.94|2247.69|2247.69|0
1580832600000|2020-02-04 16:10:00|2248.62|2248.62|2249.93|2249.93|2250.6|2250.6|2248.62|2248.62|0
1580832900000|2020-02-04 16:15:00|2250.11|2250.11|2249|2249|2250.11|2250.11|2249|2249|0
1580833200000|2020-02-04 16:20:00|2249.36|2249.36|2248.98|2248.98|2250.06|2250.06|2248.62|2248.62|0
1580833500000|2020-02-04 16:25:00|2248.8|2248.8|2251.67|2251.67|2253.27|2253.27|2248.8|2248.8|0
1580890500000|2020-02-05 08:15:00|2252.8|2252.8|2252.76|2252.76|2257.29|2257.29|2250.88|2250.88|0
1580890800000|2020-02-05 08:20:00|2253.48|2253.48|2251.54|2251.54|2255.51|2255.51|2251.54|2251.54|0
1580891100000|2020-02-05 08:25:00|2251.19|2251.19|2252.83|2252.83|2252.83|2252.83|2250.25|2250.25|0
1580891400000|2020-02-05 08:30:00|2253.9|2253.9|2259.45|2259.45|2259.45|2259.45|2253.9|2253.9|0
1580891700000|2020-02-05 08:35:00|2260.17|2260.17|2266.07|2266.07|2266.07|2266.07|2258.91|2258.91|0
1580892000000|2020-02-05 08:40:00|2265.53|2265.53|2268.75|2268.75|2270|2270|2265.53|2265.53|0
1580892300000|2020-02-05 08:45:00|2269.28|2269.28|2270.99|2270.99|2273.46|2273.46|2268.92|2268.92|0
1580892600000|2020-02-05 08:50:00|2271.96|2271.96|2273.88|2273.88|2275.49|2275.49|2271.96|2271.96|0
1580892900000|2020-02-05 08:55:00|2273.34|2273.34|2270.42|2270.42|2273.34|2273.34|2267.9|2267.9|0
1580893200000|2020-02-05 09:00:00|2274.26|2274.26|2274.05|2274.05|2276.09|2276.09|2273.08|2273.08|0
1580893500000|2020-02-05 09:05:00|2274.76|2274.76|2275.12|2275.12|2275.84|2275.84|2274.58|2274.58|0
1580893800000|2020-02-05 09:10:00|2275.48|2275.48|2270.65|2270.65|2276.38|2276.38|2270.47|2270.47|0
1580894100000|2020-02-05 09:15:00|2270.97|2270.97|2275.58|2275.58|2276.12|2276.12|2270.07|2270.07|0
1580894400000|2020-02-05 09:20:00|2276.3|2276.3|2272.82|2272.82|2276.94|2276.94|2272.54|2272.54|0
1580894700000|2020-02-05 09:25:00|2273.9|2273.9|2273.64|2273.64|2274.07|2274.07|2270.71|2270.71|0
1580895000000|2020-02-05 09:30:00|2273|2273|2277.61|2277.61|2278.18|2278.18|2273|2273|0
1580895300000|2020-02-05 09:35:00|2277.79|2277.79|2275.69|2275.69|2278.43|2278.43|2275.69|2275.69|0
1580895600000|2020-02-05 09:40:00|2276.41|2276.41|2274.65|2274.65|2276.41|2276.41|2274.33|2274.33|0
1580895900000|2020-02-05 09:45:00|2274.83|2274.83|2275.87|2275.87|2277.66|2277.66|2274.83|2274.83|0
1580896200000|2020-02-05 09:50:00|2276.41|2276.41|2278.37|2278.37|2279.01|2279.01|2276.41|2276.41|0
1580896500000|2020-02-05 09:55:00|2277.65|2277.65|2276.34|2276.34|2279.62|2279.62|2276.34|2276.34|0
1580896800000|2020-02-05 10:00:00|2275.62|2275.62|2274.1|2274.1|2276.34|2276.34|2273.78|2273.78|0
1580897100000|2020-02-05 10:05:00|2274.28|2274.28|2272.95|2272.95|2274.56|2274.56|2272.95|2272.95|0
1580897400000|2020-02-05 10:10:00|2272.62|2272.62|2272.66|2272.66|2274.2|2274.2|2272.16|2272.16|0
1580897700000|2020-02-05 10:15:00|2272.48|2272.48|2272.42|2272.42|2272.48|2272.48|2269.8|2269.8|0
1580898000000|2020-02-05 10:20:00|2272.74|2272.74|2270.3|2270.3|2272.74|2272.74|2269.66|2269.66|0
1580898300000|2020-02-05 10:25:00|2270.94|2270.94|2272.52|2272.52|2272.52|2272.52|2270.94|2270.94|0
1580898600000|2020-02-05 10:30:00|2271.62|2271.62|2272.55|2272.55|2273.48|2273.48|2271.26|2271.26|0
1580898900000|2020-02-05 10:35:00|2273.26|2273.26|2276.3|2276.3|2276.73|2276.73|2273.26|2273.26|0
1580899200000|2020-02-05 10:40:00|2276.94|2276.94|2275.48|2275.48|2277.3|2277.3|2274.76|2274.76|0
1580899500000|2020-02-05 10:45:00|2275.84|2275.84|2276.74|2276.74|2276.74|2276.74|2275.84|2275.84|0
1580899800000|2020-02-05 10:50:00|2276.38|2276.38|2275.46|2275.46|2276.38|2276.38|2274.64|2274.64|0
1580900100000|2020-02-05 10:55:00|2275.64|2275.64|2276.35|2276.35|2276.35|2276.35|2275.64|2275.64|0
1580900400000|2020-02-05 11:00:00|2276.89|2276.89|2277.89|2277.89|2277.89|2277.89|2276.71|2276.71|0
1580900700000|2020-02-05 11:05:00|2278.21|2278.21|2279.81|2279.81|2280.86|2280.86|2278.03|2278.03|0
1580901000000|2020-02-05 11:10:00|2279.99|2279.99|2279.27|2279.27|2279.99|2279.99|2279.27|2279.27|0
1580901300000|2020-02-05 11:15:00|2279.1|2279.1|2278.42|2278.42|2279.27|2279.27|2277.96|2277.96|0
1580901600000|2020-02-05 11:20:00|2278.1|2278.1|2280.4|2280.4|2280.4|2280.4|2278.1|2278.1|0
1580901900000|2020-02-05 11:25:00|2279.76|2279.76|2279.28|2279.28|2279.76|2279.76|2279.28|2279.28|0
1580902200000|2020-02-05 11:30:00|2278.95|2278.95|2281.27|2281.27|2281.27|2281.27|2278.95|2278.95|0
1580902500000|2020-02-05 11:35:00|2280.91|2280.91|2273.71|2273.71|2280.91|2280.91|2271.89|2271.89|0
1580902800000|2020-02-05 11:40:00|2274.07|2274.07|2276.2|2276.2|2276.2|2276.2|2273.45|2273.45|0
1580903100000|2020-02-05 11:45:00|2276.52|2276.52|2279.7|2279.7|2279.7|2279.7|2275.98|2275.98|0
1580903400000|2020-02-05 11:50:00|2279.88|2279.88|2276.45|2276.45|2279.88|2279.88|2276.45|2276.45|0
1580903700000|2020-02-05 11:55:00|2277.16|2277.16|2274.13|2274.13|2277.16|2277.16|2273.27|2273.27|0
1580904000000|2020-02-05 12:00:00|2274.61|2274.61|2273.45|2273.45|2276.15|2276.15|2272.33|2272.33|0
1580904300000|2020-02-05 12:05:00|2274.52|2274.52|2275.36|2275.36|2275.36|2275.36|2273.98|2273.98|0
1580904600000|2020-02-05 12:10:00|2276.25|2276.25|2278.57|2278.57|2279.11|2279.11|2276.25|2276.25|0
1580904900000|2020-02-05 12:15:00|2279.65|2279.65|2279.87|2279.87|2280.41|2280.41|2279.01|2279.01|0
1580905200000|2020-02-05 12:20:00|2280.05|2280.05|2281.76|2281.76|2282.93|2282.93|2280.05|2280.05|0
1580905500000|2020-02-05 12:25:00|2281.93|2281.93|2282.89|2282.89|2283.07|2283.07|2281.14|2281.14|0
1580905800000|2020-02-05 12:30:00|2282.25|2282.25|2287.03|2287.03|2287.28|2287.28|2281.57|2281.57|0
1580906100000|2020-02-05 12:35:00|2285.1|2285.1|2283.14|2283.14|2285.1|2285.1|2283.14|2283.14|0
1580906400000|2020-02-05 12:40:00|2281.86|2281.86|2282.13|2282.13|2283.46|2283.46|2280.6|2280.6|0
1580906700000|2020-02-05 12:45:00|2282.49|2282.49|2281.81|2281.81|2285.66|2285.66|2281.59|2281.59|0
1580907000000|2020-02-05 12:50:00|2282.45|2282.45|2283.67|2283.67|2283.67|2283.67|2282.09|2282.09|0
1580907300000|2020-02-05 12:55:00|2283.03|2283.03|2284.13|2284.13|2284.95|2284.95|2282.39|2282.39|0
1580907600000|2020-02-05 13:00:00|2284.77|2284.77|2281.87|2281.87|2285.41|2285.41|2281.87|2281.87|0
1580907900000|2020-02-05 13:05:00|2283.67|2283.67|2280.74|2280.74|2284.03|2284.03|2279.85|2279.85|0
1580908200000|2020-02-05 13:10:00|2281.38|2281.38|2282.03|2282.03|2282.03|2282.03|2281.38|2281.38|0
1580908500000|2020-02-05 13:15:00|2282.74|2282.74|2283.78|2283.78|2284.88|2284.88|2282.74|2282.74|0
1580908800000|2020-02-05 13:20:00|2284.32|2284.32|2284.5|2284.5|2285.22|2285.22|2284.18|2284.18|0
1580909100000|2020-02-05 13:25:00|2284.14|2284.14|2284.56|2284.56|2284.96|2284.96|2283.46|2283.46|0
1580909400000|2020-02-05 13:30:00|2284.38|2284.38|2285.46|2285.46|2285.82|2285.82|2284.06|2284.06|0
1580909700000|2020-02-05 13:35:00|2284.92|2284.92|2283.84|2283.84|2286.02|2286.02|2283.84|2283.84|0
1580910000000|2020-02-05 13:40:00|2284.38|2284.38|2283.48|2283.48|2284.38|2284.38|2283.48|2283.48|0
1580910300000|2020-02-05 13:45:00|2282.95|2282.95|2284.74|2284.74|2284.74|2284.74|2282.95|2282.95|0
1580910600000|2020-02-05 13:50:00|2285.28|2285.28|2285.6|2285.6|2285.6|2285.6|2284.1|2284.1|0
1580910900000|2020-02-05 13:55:00|2285.92|2285.92|2285.56|2285.56|2286.46|2286.46|2285.2|2285.2|0
1580911200000|2020-02-05 14:00:00|2285.88|2285.88|2289.09|2289.09|2290.38|2290.38|2285.88|2285.88|0
1580911500000|2020-02-05 14:05:00|2289.27|2289.27|2288.02|2288.02|2290.59|2290.59|2287.7|2287.7|0
1580911800000|2020-02-05 14:10:00|2287.84|2287.84|2290.55|2290.55|2290.55|2290.55|2287.34|2287.34|0
1580912100000|2020-02-05 14:15:00|2289.91|2289.91|2291.01|2291.01|2292.62|2292.62|2289.91|2289.91|0
1580912400000|2020-02-05 14:20:00|2291.19|2291.19|2291.51|2291.51|2291.51|2291.51|2289.91|2289.91|0
1580912700000|2020-02-05 14:25:00|2290.23|2290.23|2289.33|2289.33|2290.23|2290.23|2289.33|2289.33|0
1580913000000|2020-02-05 14:30:00|2289.69|2289.69|2290.76|2290.76|2290.83|2290.83|2289.15|2289.15|0
1580913300000|2020-02-05 14:35:00|2290.58|2290.58|2288.75|2288.75|2290.58|2290.58|2288.75|2288.75|0
1580913600000|2020-02-05 14:40:00|2288.1|2288.1|2286.67|2286.67|2288.1|2288.1|2284.85|2284.85|0
1580913900000|2020-02-05 14:45:00|2286.35|2286.35|2286.89|2286.89|2287.53|2287.53|2283.99|2283.99|0
1580914200000|2020-02-05 14:50:00|2287.6|2287.6|2286.31|2286.31|2287.6|2287.6|2285.95|2285.95|0
1580914500000|2020-02-05 14:55:00|2285.35|2285.35|2285.35|2285.35|2286.25|2286.25|2284.67|2284.67|0
1580914800000|2020-02-05 15:00:00|2285.67|2285.67|2287.88|2287.88|2287.92|2287.92|2285.49|2285.49|0
1580915100000|2020-02-05 15:05:00|2288.24|2288.24|2282.97|2282.97|2288.42|2288.42|2282.16|2282.16|0
1580915400000|2020-02-05 15:10:00|2282.79|2282.79|2277.48|2277.48|2285.15|2285.15|2277.34|2277.34|0
1580915700000|2020-02-05 15:15:00|2277.16|2277.16|2277.88|2277.88|2278.92|2278.92|2277.16|2277.16|0
1580916000000|2020-02-05 15:20:00|2277.7|2277.7|2277.72|2277.72|2277.72|2277.72|2275.32|2275.32|0
1580916300000|2020-02-05 15:25:00|2278.04|2278.04|2276.73|2276.73|2278.4|2278.4|2274.87|2274.87|0
1580916600000|2020-02-05 15:30:00|2276.41|2276.41|2277.31|2277.31|2277.88|2277.88|2275.48|2275.48|0
1580916900000|2020-02-05 15:35:00|2277.63|2277.63|2275.11|2275.11|2277.63|2277.63|2274.39|2274.39|0
1580917200000|2020-02-05 15:40:00|2275.43|2275.43|2278.1|2278.1|2278.28|2278.28|2274.93|2274.93|0
1580917500000|2020-02-05 15:45:00|2277.46|2277.46|2278.14|2278.14|2279.56|2279.56|2277.46|2277.46|0
1580917800000|2020-02-05 15:50:00|2278.46|2278.46|2278.57|2278.57|2278.78|2278.78|2277.46|2277.46|0
1580918100000|2020-02-05 15:55:00|2277.92|2277.92|2278.75|2278.75|2280.03|2280.03|2277.6|2277.6|0
1580918400000|2020-02-05 16:00:00|2278.43|2278.43|2275.75|2275.75|2279.89|2279.89|2275.21|2275.21|0
1580918700000|2020-02-05 16:05:00|2276.07|2276.07|2277.21|2277.21|2278.11|2278.11|2276.07|2276.07|0
1580919000000|2020-02-05 16:10:00|2277.03|2277.03|2280.96|2280.96|2280.96|2280.96|2275.64|2275.64|0
1580919300000|2020-02-05 16:15:00|2281.14|2281.14|2278.71|2278.71|2281.28|2281.28|2278.38|2278.38|0
1580919600000|2020-02-05 16:20:00|2279.06|2279.06|2280.32|2280.32|2281.14|2281.14|2279.06|2279.06|0
1580919900000|2020-02-05 16:25:00|2280.64|2280.64|2276.07|2276.07|2281.86|2281.86|2275.43|2275.43|0
1580976900000|2020-02-06 08:15:00|2233.41|2233.41|2226.18|2226.18|2248.59|2248.59|2224.03|2224.03|0
1580977200000|2020-02-06 08:20:00|2225.28|2225.28|2234.61|2234.61|2234.93|2234.93|2224.28|2224.28|0
1580977500000|2020-02-06 08:25:00|2233.71|2233.71|2238.58|2238.58|2241.23|2241.23|2233.71|2233.71|0
1580977800000|2020-02-06 08:30:00|2238.4|2238.4|2234.89|2234.89|2241.45|2241.45|2233.57|2233.57|0
1580978100000|2020-02-06 08:35:00|2234.57|2234.57|2233.31|2233.31|2235.36|2235.36|2229.44|2229.44|0
1580978400000|2020-02-06 08:40:00|2234.21|2234.21|2238.73|2238.73|2238.91|2238.91|2233.53|2233.53|0
1580978700000|2020-02-06 08:45:00|2238.55|2238.55|2231.65|2231.65|2238.55|2238.55|2229.5|2229.5|0
1580979000000|2020-02-06 08:50:00|2231.97|2231.97|2225.95|2225.95|2237.74|2237.74|2224.73|2224.73|0
1580979300000|2020-02-06 08:55:00|2225.59|2225.59|2222.77|2222.77|2225.59|2225.59|2222|2222|0
1580979600000|2020-02-06 09:00:00|2221.49|2221.49|2216.45|2216.45|2222.53|2222.53|2216.27|2216.27|0
1580979900000|2020-02-06 09:05:00|2215.73|2215.73|2214.17|2214.17|2216.09|2216.09|2211.79|2211.79|0
1580980200000|2020-02-06 09:10:00|2213.68|2213.68|2212.86|2212.86|2214.12|2214.12|2211.61|2211.61|0
1580980500000|2020-02-06 09:15:00|2213.76|2213.76|2206.59|2206.59|2213.76|2213.76|2206.59|2206.59|0
1580980800000|2020-02-06 09:20:00|2207.3|2207.3|2205.58|2205.58|2208.24|2208.24|2201.06|2201.06|0
1580981100000|2020-02-06 09:25:00|2206.22|2206.22|2208.01|2208.01|2209.8|2209.8|2205.86|2205.86|0
1580981400000|2020-02-06 09:30:00|2207.83|2207.83|2204.87|2204.87|2207.83|2207.83|2204.87|2204.87|0
1580981700000|2020-02-06 09:35:00|2205.51|2205.51|2207.7|2207.7|2209.77|2209.77|2205.19|2205.19|0
1580982000000|2020-02-06 09:40:00|2207.16|2207.16|2203.46|2203.46|2207.16|2207.16|2197.06|2197.06|0
1580982300000|2020-02-06 09:45:00|2202.21|2202.21|2203.63|2203.63|2203.63|2203.63|2200.42|2200.42|0
1580982600000|2020-02-06 09:50:00|2204.17|2204.17|2203.49|2203.49|2205.25|2205.25|2201.01|2201.01|0
1580982900000|2020-02-06 09:55:00|2202.42|2202.42|2202.53|2202.53|2203.25|2203.25|2198.77|2198.77|0
1580983200000|2020-02-06 10:00:00|2202.21|2202.21|2203.82|2203.82|2208.81|2208.81|2202.21|2202.21|0
1580983500000|2020-02-06 10:05:00|2204.14|2204.14|2204.91|2204.91|2206.55|2206.55|2202.71|2202.71|0
1580983800000|2020-02-06 10:10:00|2205.23|2205.23|2204.66|2204.66|2209.11|2209.11|2204.48|2204.48|0
1580984100000|2020-02-06 10:15:00|2204.12|2204.12|2207.44|2207.44|2208.66|2208.66|2204.12|2204.12|0
1580984400000|2020-02-06 10:20:00|2206.91|2206.91|2210.24|2210.24|2212.11|2212.11|2206.91|2206.91|0
1580984700000|2020-02-06 10:25:00|2210.78|2210.78|2213.18|2213.18|2213.18|2213.18|2210.6|2210.6|0
1580985000000|2020-02-06 10:30:00|2212.86|2212.86|2211.8|2211.8|2213.87|2213.87|2211.44|2211.44|0
1580985300000|2020-02-06 10:35:00|2211.08|2211.08|2213.31|2213.31|2213.35|2213.35|2210.62|2210.62|0
1580985600000|2020-02-06 10:40:00|2212.95|2212.95|2216.53|2216.53|2216.53|2216.53|2212.42|2212.42|0
1580985900000|2020-02-06 10:45:00|2216.88|2216.88|2215.24|2215.24|2217.42|2217.42|2214.49|2214.49|0
1580986200000|2020-02-06 10:50:00|2214.17|2214.17|2213.85|2213.85|2214.56|2214.56|2213.31|2213.31|0
1580986500000|2020-02-06 10:55:00|2214.49|2214.49|2213.36|2213.36|2220.16|2220.16|2210.44|2210.44|0
1580986800000|2020-02-06 11:00:00|2212.46|2212.46|2212.78|2212.78|2214.57|2214.57|2212.46|2212.46|0
1580987100000|2020-02-06 11:05:00|2213.74|2213.74|2213.78|2213.78|2214.85|2214.85|2212.64|2212.64|0
1580987400000|2020-02-06 11:10:00|2214.67|2214.67|2217.53|2217.53|2219.33|2219.33|2214.46|2214.46|0
1580987700000|2020-02-06 11:15:00|2217.85|2217.85|2218.53|2218.53|2219.83|2219.83|2216.78|2216.78|0
1580988000000|2020-02-06 11:20:00|2218.71|2218.71|2217.46|2217.46|2218.89|2218.89|2217.32|2217.32|0
1580988300000|2020-02-06 11:25:00|2217.28|2217.28|2218.24|2218.24|2219.03|2219.03|2217.28|2217.28|0
1580988600000|2020-02-06 11:30:00|2217.92|2217.92|2223.69|2223.69|2223.69|2223.69|2217.74|2217.74|0
1580988900000|2020-02-06 11:35:00|2224.77|2224.77|2222.77|2222.77|2224.77|2224.77|2221.62|2221.62|0
1580989200000|2020-02-06 11:40:00|2222.59|2222.59|2221.91|2221.91|2222.95|2222.95|2220.34|2220.34|0
1580989500000|2020-02-06 11:45:00|2222.23|2222.23|2222.55|2222.55|2224.91|2224.91|2222.23|2222.23|0
1580989800000|2020-02-06 11:50:00|2222.23|2222.23|2217.54|2217.54|2222.23|2222.23|2217.54|2217.54|0
1580990100000|2020-02-06 11:55:00|2217.22|2217.22|2221.5|2221.5|2221.86|2221.86|2216.9|2216.9|0
1580990400000|2020-02-06 12:00:00|2220.54|2220.54|2222.19|2222.19|2222.46|2222.46|2216.38|2216.38|0
1580990700000|2020-02-06 12:05:00|2222.55|2222.55|2225.46|2225.46|2228.86|2228.86|2222.55|2222.55|0
1580991000000|2020-02-06 12:10:00|2225.81|2225.81|2226.93|2226.93|2229.44|2229.44|2225.17|2225.17|0
1580991300000|2020-02-06 12:15:00|2226.29|2226.29|2222.92|2222.92|2227.72|2227.72|2222.92|2222.92|0
1580991600000|2020-02-06 12:20:00|2222.2|2222.2|2221.54|2221.54|2222.2|2222.2|2219.4|2219.4|0
1580991900000|2020-02-06 12:25:00|2222.26|2222.26|2219.03|2219.03|2222.44|2222.44|2218.49|2218.49|0
1580992200000|2020-02-06 12:30:00|2218.71|2218.71|2217.46|2217.46|2218.89|2218.89|2216.07|2216.07|0
1580992500000|2020-02-06 12:35:00|2216.93|2216.93|2218.25|2218.25|2218.25|2218.25|2215.61|2215.61|0
1580992800000|2020-02-06 12:40:00|2218.61|2218.61|2219.44|2219.44|2220.4|2220.4|2218.54|2218.54|0
1580993100000|2020-02-06 12:45:00|2219.08|2219.08|2220.65|2220.65|2221.37|2221.37|2218.9|2218.9|0
1580993400000|2020-02-06 12:50:00|2220.83|2220.83|2218.76|2218.76|2220.83|2220.83|2218.76|2218.76|0
1580993700000|2020-02-06 12:55:00|2218.94|2218.94|2218.97|2218.97|2219.29|2219.29|2218.47|2218.47|0
1580994000000|2020-02-06 13:00:00|2218.62|2218.62|2217.96|2217.96|2218.62|2218.62|2215.64|2215.64|0
1580994300000|2020-02-06 13:05:00|2217.25|2217.25|2219.18|2219.18|2219.5|2219.5|2217.25|2217.25|0
1580994600000|2020-02-06 13:10:00|2218.64|2218.64|2218.54|2218.54|2220.08|2220.08|2218.22|2218.22|0
1580994900000|2020-02-06 13:15:00|2218.18|2218.18|2219.47|2219.47|2219.47|2219.47|2217.86|2217.86|0
1580995200000|2020-02-06 13:20:00|2219.12|2219.12|2219.83|2219.83|2219.83|2219.83|2217.18|2217.18|0
1580995500000|2020-02-06 13:25:00|2219.47|2219.47|2219.62|2219.62|2220.15|2220.15|2219.47|2219.47|0
1580995800000|2020-02-06 13:30:00|2220.33|2220.33|2219.12|2219.12|2220.33|2220.33|2218.76|2218.76|0
1580996100000|2020-02-06 13:35:00|2219.44|2219.44|2220.51|2220.51|2220.87|2220.87|2218.47|2218.47|0
1580996400000|2020-02-06 13:40:00|2220.69|2220.69|2220.01|2220.01|2221.41|2221.41|2219.83|2219.83|0
1580996700000|2020-02-06 13:45:00|2219.65|2219.65|2221.19|2221.19|2221.19|2221.19|2217.32|2217.32|0
1580997000000|2020-02-06 13:50:00|2219.94|2219.94|2219.08|2219.08|2221.97|2221.97|2219.08|2219.08|0
1580997300000|2020-02-06 13:55:00|2219.62|2219.62|2216.06|2216.06|2220.26|2220.26|2215.88|2215.88|0
1580997600000|2020-02-06 14:00:00|2215.74|2215.74|2215.03|2215.03|2216.64|2216.64|2214.67|2214.67|0
1580997900000|2020-02-06 14:05:00|2214.67|2214.67|2214.27|2214.27|2214.85|2214.85|2212.48|2212.48|0
1580998200000|2020-02-06 14:10:00|2214.81|2214.81|2217.68|2217.68|2217.68|2217.68|2213.55|2213.55|0
1580998500000|2020-02-06 14:15:00|2217.36|2217.36|2218.97|2218.97|2219.15|2219.15|2217.04|2217.04|0
1580998800000|2020-02-06 14:20:00|2219.15|2219.15|2225.05|2225.05|2225.23|2225.23|2218.51|2218.51|0
1580999100000|2020-02-06 14:25:00|2225.23|2225.23|2226.21|2226.21|2226.53|2226.53|2224.38|2224.38|0
1580999400000|2020-02-06 14:30:00|2224.61|2224.61|2229.3|2229.3|2230.26|2230.26|2224.07|2224.07|0
1580999700000|2020-02-06 14:35:00|2229.66|2229.66|2227.16|2227.16|2230.55|2230.55|2225.34|2225.34|0
1581000000000|2020-02-06 14:40:00|2225.9|2225.9|2224.29|2224.29|2226.08|2226.08|2222.86|2222.86|0
1581000300000|2020-02-06 14:45:00|2223.97|2223.97|2225.19|2225.19|2226.87|2226.87|2223.55|2223.55|0
1581000600000|2020-02-06 14:50:00|2225.37|2225.37|2226.61|2226.61|2228.23|2228.23|2225.37|2225.37|0
1581000900000|2020-02-06 14:55:00|2227.15|2227.15|2232.02|2232.02|2232.02|2232.02|2227.15|2227.15|0
1581001200000|2020-02-06 15:00:00|2232.38|2232.38|2230.62|2230.62|2232.92|2232.92|2230.3|2230.3|0
1581001500000|2020-02-06 15:05:00|2230.98|2230.98|2232.24|2232.24|2233.31|2233.31|2230.45|2230.45|0
1581001800000|2020-02-06 15:10:00|2232.6|2232.6|2235.58|2235.58|2236.54|2236.54|2232.6|2232.6|0
1581002100000|2020-02-06 15:15:00|2234.86|2234.86|2236.32|2236.32|2236.72|2236.72|2233.32|2233.32|0
1581002400000|2020-02-06 15:20:00|2236.14|2236.14|2233.31|2233.31|2236.68|2236.68|2233.13|2233.13|0
1581002700000|2020-02-06 15:25:00|2233.67|2233.67|2235.6|2235.6|2236.64|2236.64|2233.35|2233.35|0
1581003000000|2020-02-06 15:30:00|2235.28|2235.28|2235.64|2235.64|2236.18|2236.18|2234.39|2234.39|0
1581003300000|2020-02-06 15:35:00|2235.28|2235.28|2236.5|2236.5|2236.68|2236.68|2234|2234|0
1581003600000|2020-02-06 15:40:00|2236.14|2236.14|2233.85|2233.85|2236.14|2236.14|2233.53|2233.53|0
1581003900000|2020-02-06 15:45:00|2234.17|2234.17|2236.82|2236.82|2237.36|2237.36|2234.17|2234.17|0
1581004200000|2020-02-06 15:50:00|2236.5|2236.5|2235.42|2235.42|2237.86|2237.86|2235.42|2235.42|0
1581004500000|2020-02-06 15:55:00|2235.6|2235.6|2232.78|2232.78|2235.78|2235.78|2232.42|2232.42|0
1581004800000|2020-02-06 16:00:00|2232.6|2232.6|2232.5|2232.5|2232.78|2232.78|2231.03|2231.03|0
1581005100000|2020-02-06 16:05:00|2232.82|2232.82|2234.6|2234.6|2236.04|2236.04|2232.82|2232.82|0
1581005400000|2020-02-06 16:10:00|2234.24|2234.24|2238.15|2238.15|2238.15|2238.15|2234.24|2234.24|0
1581005700000|2020-02-06 16:15:00|2237.97|2237.97|2239.01|2239.01|2239.59|2239.59|2236.72|2236.72|0
1581006000000|2020-02-06 16:20:00|2239.37|2239.37|2242.81|2242.81|2243.17|2243.17|2239.37|2239.37|0
1581006300000|2020-02-06 16:25:00|2242.99|2242.99|2241.48|2241.48|2244.56|2244.56|2239.77|2239.77|0
1581063300000|2020-02-07 08:15:00|2222.58|2222.58|2230.68|2230.68|2238.96|2238.96|2222.04|2222.04|0
1581063600000|2020-02-07 08:20:00|2229.72|2229.72|2225.84|2225.84|2229.72|2229.72|2225.13|2225.13|0
1581063900000|2020-02-07 08:25:00|2225.52|2225.52|2228.91|2228.91|2230.84|2230.84|2225.52|2225.52|0
1581064200000|2020-02-07 08:30:00|2229.55|2229.55|2230.12|2230.12|2230.3|2230.3|2228.47|2228.47|0
1581064500000|2020-02-07 08:35:00|2230.3|2230.3|2233.65|2233.65|2233.65|2233.65|2230.12|2230.12|0
1581064800000|2020-02-07 08:40:00|2232.69|2232.69|2231.44|2231.44|2233.23|2233.23|2231.08|2231.08|0
1581065100000|2020-02-07 08:45:00|2231.62|2231.62|2230.91|2230.91|2231.62|2231.62|2228.58|2228.58|0
1581065400000|2020-02-07 08:50:00|2230.27|2230.27|2230.47|2230.47|2231.23|2231.23|2228.36|2228.36|0
1581065700000|2020-02-07 08:55:00|2230.12|2230.12|2228.32|2228.32|2230.62|2230.62|2227.96|2227.96|0
1581066000000|2020-02-07 09:00:00|2228.64|2228.64|2215.52|2215.52|2229.76|2229.76|2213.19|2213.19|0
1581066300000|2020-02-07 09:05:00|2215.34|2215.34|2215.38|2215.38|2215.7|2215.7|2214.45|2214.45|0
1581066600000|2020-02-07 09:10:00|2215.56|2215.56|2217.56|2217.56|2218.1|2218.1|2215.41|2215.41|0
1581066900000|2020-02-07 09:15:00|2217.38|2217.38|2218.32|2218.32|2219.35|2219.35|2217.38|2217.38|0
1581067200000|2020-02-07 09:20:00|2218.85|2218.85|2221.02|2221.02|2221.02|2221.02|2218.67|2218.67|0
1581067500000|2020-02-07 09:25:00|2220.48|2220.48|2215.74|2215.74|2220.66|2220.66|2215.74|2215.74|0
1581067800000|2020-02-07 09:30:00|2215.56|2215.56|2212.05|2212.05|2215.74|2215.74|2211.88|2211.88|0
1581068100000|2020-02-07 09:35:00|2211.88|2211.88|2211.98|2211.98|2212.59|2212.59|2210.26|2210.26|0
1581068400000|2020-02-07 09:40:00|2212.16|2212.16|2211.48|2211.48|2212.34|2212.34|2210.2|2210.2|0
1581068700000|2020-02-07 09:45:00|2211.3|2211.3|2212.15|2212.15|2212.32|2212.32|2210.76|2210.76|0
1581069000000|2020-02-07 09:50:00|2212.32|2212.32|2212.79|2212.79|2212.79|2212.79|2211.61|2211.61|0
1581069300000|2020-02-07 09:55:00|2212.97|2212.97|2218.14|2218.14|2218.14|2218.14|2212.97|2212.97|0
1581069600000|2020-02-07 10:00:00|2218.78|2218.78|2214.94|2214.94|2218.78|2218.78|2214.4|2214.4|0
1581069900000|2020-02-07 10:05:00|2215.9|2215.9|2216.6|2216.6|2217.5|2217.5|2215.89|2215.89|0
1581070200000|2020-02-07 10:10:00|2216.43|2216.43|2212.25|2212.25|2216.43|2216.43|2212.25|2212.25|0
1581070500000|2020-02-07 10:15:00|2211.93|2211.93|2210.25|2210.25|2212.89|2212.89|2210.25|2210.25|0
1581070800000|2020-02-07 10:20:00|2209.71|2209.71|2210.39|2210.39|2210.39|2210.39|2208.09|2208.09|0
1581071100000|2020-02-07 10:25:00|2210.57|2210.57|2211.21|2211.21|2211.85|2211.85|2210.57|2210.57|0
1581071400000|2020-02-07 10:30:00|2211.03|2211.03|2207.82|2207.82|2211.03|2211.03|2207.82|2207.82|0
1581071700000|2020-02-07 10:35:00|2207.46|2207.46|2208.1|2208.1|2208.82|2208.82|2207.46|2207.46|0
1581072000000|2020-02-07 10:40:00|2207.78|2207.78|2207.07|2207.07|2207.78|2207.78|2206.89|2206.89|0
1581072300000|2020-02-07 10:45:00|2206.89|2206.89|2207.92|2207.92|2208.75|2208.75|2206.89|2206.89|0
1581072600000|2020-02-07 10:50:00|2208.25|2208.25|2207.89|2207.89|2208.25|2208.25|2207.89|2207.89|0
1581072900000|2020-02-07 10:55:00|2207.71|2207.71|2206.69|2206.69|2207.71|2207.71|2206.69|2206.69|0
1581073200000|2020-02-07 11:00:00|2206.51|2206.51|2205.5|2205.5|2206.51|2206.51|2204.15|2204.15|0
1581073500000|2020-02-07 11:05:00|2205.33|2205.33|2205.5|2205.5|2205.5|2205.5|2204.61|2204.61|0
1581073800000|2020-02-07 11:10:00|2205.68|2205.68|2204.91|2204.91|2206.83|2206.83|2203.83|2203.83|0
1581074100000|2020-02-07 11:15:00|2205.09|2205.09|2205.8|2205.8|2206.12|2206.12|2205.09|2205.09|0
1581074400000|2020-02-07 11:20:00|2205.62|2205.62|2210.02|2210.02|2210.02|2210.02|2205.62|2205.62|0
1581074700000|2020-02-07 11:25:00|2209.3|2209.3|2207.66|2207.66|2209.3|2209.3|2207.66|2207.66|0
1581075000000|2020-02-07 11:30:00|2208.02|2208.02|2207.7|2207.7|2208.38|2208.38|2207.7|2207.7|0
1581075300000|2020-02-07 11:35:00|2208.02|2208.02|2207.52|2207.52|2208.02|2208.02|2207.34|2207.34|0
1581075600000|2020-02-07 11:40:00|2207.04|2207.04|2206.98|2206.98|2207.7|2207.7|2206.02|2206.02|0
1581075900000|2020-02-07 11:45:00|2207.16|2207.16|2211.02|2211.02|2211.02|2211.02|2207.16|2207.16|0
1581076200000|2020-02-07 11:50:00|2210.48|2210.48|2209.76|2209.76|2210.84|2210.84|2209.76|2209.76|0
1581076500000|2020-02-07 11:55:00|2210.08|2210.08|2210.56|2210.56|2210.76|2210.76|2209.06|2209.06|0
1581076800000|2020-02-07 12:00:00|2211.2|2211.2|2215.01|2215.01|2216.19|2216.19|2209.1|2209.1|0
1581077100000|2020-02-07 12:05:00|2215.33|2215.33|2215.69|2215.69|2216.41|2216.41|2215.33|2215.33|0
1581077400000|2020-02-07 12:10:00|2215.51|2215.51|2214.97|2214.97|2215.51|2215.51|2214.97|2214.97|0
1581077700000|2020-02-07 12:15:00|2215.15|2215.15|2213.82|2213.82|2215.75|2215.75|2213.82|2213.82|0
1581078000000|2020-02-07 12:20:00|2213.64|2213.64|2209.7|2209.7|2213.64|2213.64|2209.7|2209.7|0
1581078300000|2020-02-07 12:25:00|2210.34|2210.34|2212.7|2212.7|2212.7|2212.7|2210.16|2210.16|0
1581078600000|2020-02-07 12:30:00|2213.02|2213.02|2213.2|2213.2|2213.2|2213.2|2212.38|2212.38|0
1581078900000|2020-02-07 12:35:00|2212.56|2212.56|2212.3|2212.3|2213.88|2213.88|2211.66|2211.66|0
1581079200000|2020-02-07 12:40:00|2212.12|2212.12|2206|2206|2212.12|2212.12|2206|2206|0
1581079500000|2020-02-07 12:45:00|2206.32|2206.32|2210.34|2210.34|2210.34|2210.34|2206.32|2206.32|0
1581079800000|2020-02-07 12:50:00|2210.52|2210.52|2210.74|2210.74|2211.66|2211.66|2210.34|2210.34|0
1581080100000|2020-02-07 12:55:00|2211.28|2211.28|2211.46|2211.46|2211.46|2211.46|2210.74|2210.74|0
1581080400000|2020-02-07 13:00:00|2211.63|2211.63|2211.81|2211.81|2211.81|2211.81|2211.28|2211.28|0
1581080700000|2020-02-07 13:05:00|2212.17|2212.17|2213.35|2213.35|2213.67|2213.67|2211.67|2211.67|0
1581081000000|2020-02-07 13:10:00|2213.53|2213.53|2214.35|2214.35|2215.07|2215.07|2212.57|2212.57|0
1581081300000|2020-02-07 13:15:00|2214.53|2214.53|2212.78|2212.78|2214.53|2214.53|2212.78|2212.78|0
1581081600000|2020-02-07 13:20:00|2212.06|2212.06|2211.09|2211.09|2212.06|2212.06|2211.09|2211.09|0
1581081900000|2020-02-07 13:25:00|2211.27|2211.27|2210.95|2210.95|2212.16|2212.16|2210.95|2210.95|0
1581082200000|2020-02-07 13:30:00|2211.59|2211.59|2209.76|2209.76|2213.05|2213.05|2209.76|2209.76|0
1581082500000|2020-02-07 13:35:00|2208.68|2208.68|2202.64|2202.64|2208.68|2208.68|2202.64|2202.64|0
1581082800000|2020-02-07 13:40:00|2202.29|2202.29|2199.8|2199.8|2202.29|2202.29|2199.26|2199.26|0
1581083100000|2020-02-07 13:45:00|2199.98|2199.98|2200.31|2200.31|2203.31|2203.31|2199.98|2199.98|0
1581083400000|2020-02-07 13:50:00|2200.13|2200.13|2200.52|2200.52|2201.09|2201.09|2200.02|2200.02|0
1581083700000|2020-02-07 13:55:00|2201.24|2201.24|2201.74|2201.74|2203.53|2203.53|2201.06|2201.06|0
1581084000000|2020-02-07 14:00:00|2201.42|2201.42|2204.86|2204.86|2205.94|2205.94|2201.42|2201.42|0
1581084300000|2020-02-07 14:05:00|2204.14|2204.14|2204.32|2204.32|2204.32|2204.32|2202.35|2202.35|0
1581084600000|2020-02-07 14:10:00|2203.96|2203.96|2205.47|2205.47|2207.59|2207.59|2203.64|2203.64|0
1581084900000|2020-02-07 14:15:00|2205.79|2205.79|2207.88|2207.88|2207.88|2207.88|2205.79|2205.79|0
1581085200000|2020-02-07 14:20:00|2207.7|2207.7|2206.7|2206.7|2207.7|2207.7|2206.38|2206.38|0
1581085500000|2020-02-07 14:25:00|2206.52|2206.52|2207.12|2207.12|2208.02|2208.02|2206.16|2206.16|0
1581085800000|2020-02-07 14:30:00|2207.66|2207.66|2206.56|2206.56|2209.17|2209.17|2206.56|2206.56|0
1581086100000|2020-02-07 14:35:00|2207.46|2207.46|2211.51|2211.51|2211.51|2211.51|2207.46|2207.46|0
1581086400000|2020-02-07 14:40:00|2211.33|2211.33|2210.43|2210.43|2214.74|2214.74|2210.29|2210.29|0
1581086700000|2020-02-07 14:45:00|2210.79|2210.79|2213.3|2213.3|2213.94|2213.94|2210.26|2210.26|0
1581087000000|2020-02-07 14:50:00|2212.94|2212.94|2212.37|2212.37|2212.94|2212.94|2210.77|2210.77|0
1581087300000|2020-02-07 14:55:00|2212.01|2212.01|2209.9|2209.9|2212.01|2212.01|2209.36|2209.36|0
1581087600000|2020-02-07 15:00:00|2209.36|2209.36|2204.57|2204.57|2209.36|2209.36|2203.59|2203.59|0
1581087900000|2020-02-07 15:05:00|2205.21|2205.21|2208.4|2208.4|2208.54|2208.54|2205.03|2205.03|0
1581088200000|2020-02-07 15:10:00|2208.58|2208.58|2210.28|2210.28|2210.6|2210.6|2207.67|2207.67|0
1581088500000|2020-02-07 15:15:00|2209.92|2209.92|2209.99|2209.99|2210.85|2210.85|2209.02|2209.02|0
1581088800000|2020-02-07 15:20:00|2210.35|2210.35|2211.85|2211.85|2212.35|2212.35|2210.35|2210.35|0
1581089100000|2020-02-07 15:25:00|2211.67|2211.67|2212.7|2212.7|2212.7|2212.7|2211.49|2211.49|0
1581089400000|2020-02-07 15:30:00|2212.38|2212.38|2213.03|2213.03|2213.03|2213.03|2211.67|2211.67|0
1581089700000|2020-02-07 15:35:00|2213.2|2213.2|2214.1|2214.1|2214.1|2214.1|2213.2|2213.2|0
1581090000000|2020-02-07 15:40:00|2214.82|2214.82|2216.51|2216.51|2216.79|2216.79|2214.36|2214.36|0
1581090300000|2020-02-07 15:45:00|2216.87|2216.87|2216.29|2216.29|2216.87|2216.87|2215.97|2215.97|0
1581090600000|2020-02-07 15:50:00|2216.47|2216.47|2218.21|2218.21|2218.57|2218.57|2216.47|2216.47|0
1581090900000|2020-02-07 15:55:00|2218.54|2218.54|2221.48|2221.48|2221.48|2221.48|2217.89|2217.89|0
1581091200000|2020-02-07 16:00:00|2221.16|2221.16|2223.44|2223.44|2223.98|2223.98|2221.16|2221.16|0
1581091500000|2020-02-07 16:05:00|2223.76|2223.76|2224.02|2224.02|2224.91|2224.91|2223.76|2223.76|0
1581091800000|2020-02-07 16:10:00|2223.84|2223.84|2222.98|2222.98|2223.87|2223.87|2222.26|2222.26|0
1581092100000|2020-02-07 16:15:00|2222.8|2222.8|2220.74|2220.74|2222.8|2222.8|2220.74|2220.74|0
1581092400000|2020-02-07 16:20:00|2220.25|2220.25|2224.74|2224.74|2224.74|2224.74|2220.07|2220.07|0
1581092700000|2020-02-07 16:25:00|2225.7|2225.7|2225.81|2225.81|2226.6|2226.6|2222.51|2222.51|0
1581322500000|2020-02-10 08:15:00|2221.39|2221.39|2225.25|2225.25|2225.25|2225.25|2220.25|2220.25|0
1581322800000|2020-02-10 08:20:00|2224.93|2224.93|2225.63|2225.63|2226.53|2226.53|2224.93|2224.93|0
1581323100000|2020-02-10 08:25:00|2225.45|2225.45|2225.49|2225.49|2227.2|2227.2|2224.46|2224.46|0
1581323400000|2020-02-10 08:30:00|2226.74|2226.74|2228.53|2228.53|2228.89|2228.89|2226.74|2226.74|0
1581323700000|2020-02-10 08:35:00|2228.71|2228.71|2224.21|2224.21|2228.71|2228.71|2223.49|2223.49|0
1581324000000|2020-02-10 08:40:00|2224.39|2224.39|2227.25|2227.25|2227.61|2227.61|2224.39|2224.39|0
1581324300000|2020-02-10 08:45:00|2227.61|2227.61|2225.28|2225.28|2227.61|2227.61|2225.28|2225.28|0
1581324600000|2020-02-10 08:50:00|2224.92|2224.92|2227.11|2227.11|2227.33|2227.33|2223.96|2223.96|0
1581324900000|2020-02-10 08:55:00|2228.72|2228.72|2227.56|2227.56|2228.72|2228.72|2223.72|2223.72|0
1581325200000|2020-02-10 09:00:00|2227.92|2227.92|2230.02|2230.02|2231.28|2231.28|2227.92|2227.92|0
1581325500000|2020-02-10 09:05:00|2230.35|2230.35|2229.55|2229.55|2231.81|2231.81|2229.01|2229.01|0
1581325800000|2020-02-10 09:10:00|2229.37|2229.37|2226.17|2226.17|2229.37|2229.37|2226.17|2226.17|0
1581326100000|2020-02-10 09:15:00|2226.49|2226.49|2222.3|2222.3|2227.2|2227.2|2222.3|2222.3|0
1581326400000|2020-02-10 09:20:00|2222.48|2222.48|2220.8|2220.8|2222.48|2222.48|2220.16|2220.16|0
1581326700000|2020-02-10 09:25:00|2221.12|2221.12|2217.37|2217.37|2221.12|2221.12|2217.04|2217.04|0
1581327000000|2020-02-10 09:30:00|2216.72|2216.72|2215.09|2215.09|2217.54|2217.54|2214.73|2214.73|0
1581327300000|2020-02-10 09:35:00|2215.73|2215.73|2215.73|2215.73|2215.73|2215.73|2215.73|2215.73|0
1581327600000|2020-02-10 09:40:00|2215.37|2215.37|2212.36|2212.36|2215.37|2215.37|2212.36|2212.36|0
1581327900000|2020-02-10 09:45:00|2212.84|2212.84|2210.14|2210.14|2212.84|2212.84|2210.14|2210.14|0
1581328200000|2020-02-10 09:50:00|2210.32|2210.32|2209.24|2209.24|2210.53|2210.53|2207.35|2207.35|0
1581328500000|2020-02-10 09:55:00|2209.59|2209.59|2206.88|2206.88|2209.59|2209.59|2206.56|2206.56|0
1581328800000|2020-02-10 10:00:00|2207.2|2207.2|2208.24|2208.24|2208.24|2208.24|2206.7|2206.7|0
1581329100000|2020-02-10 10:05:00|2208.42|2208.42|2206.73|2206.73|2208.42|2208.42|2206.73|2206.73|0
1581329400000|2020-02-10 10:10:00|2206.19|2206.19|2203.01|2203.01|2206.19|2206.19|2203.01|2203.01|0
1581329700000|2020-02-10 10:15:00|2202.84|2202.84|2201.62|2201.62|2203.19|2203.19|2201.62|2201.62|0
1581330000000|2020-02-10 10:20:00|2201.26|2201.26|2204.91|2204.91|2204.91|2204.91|2201.26|2201.26|0
1581330300000|2020-02-10 10:25:00|2205.27|2205.27|2204.19|2204.19|2205.27|2205.27|2204.19|2204.19|0
1581330600000|2020-02-10 10:30:00|2204.01|2204.01|2200.29|2200.29|2204.19|2204.19|2199.89|2199.89|0
1581330900000|2020-02-10 10:35:00|2200.93|2200.93|2200.75|2200.75|2200.93|2200.93|2200.57|2200.57|0
1581331200000|2020-02-10 10:40:00|2200.57|2200.57|2204.15|2204.15|2204.33|2204.33|2200.57|2200.57|0
1581331500000|2020-02-10 10:45:00|2204.51|2204.51|2206.2|2206.2|2206.2|2206.2|2204.2|2204.2|0
1581331800000|2020-02-10 10:50:00|2206.02|2206.02|2208.81|2208.81|2208.99|2208.99|2205.3|2205.3|0
1581332100000|2020-02-10 10:55:00|2208.99|2208.99|2210.79|2210.79|2211.32|2211.32|2208.99|2208.99|0
1581332400000|2020-02-10 11:00:00|2209.71|2209.71|2208.96|2208.96|2209.71|2209.71|2208.78|2208.78|0
1581332700000|2020-02-10 11:05:00|2209.49|2209.49|2210.57|2210.57|2210.57|2210.57|2209.49|2209.49|0
1581333000000|2020-02-10 11:10:00|2210.03|2210.03|2208.28|2208.28|2210.03|2210.03|2207.96|2207.96|0
1581333300000|2020-02-10 11:15:00|2208.99|2208.99|2208.96|2208.96|2209.13|2209.13|2208.78|2208.78|0
1581333600000|2020-02-10 11:20:00|2208.78|2208.78|2212.59|2212.59|2213.15|2213.15|2208.6|2208.6|0
1581333900000|2020-02-10 11:25:00|2212.91|2212.91|2212.34|2212.34|2213.23|2213.23|2212.02|2212.02|0
1581334200000|2020-02-10 11:30:00|2212.02|2212.02|2210.87|2210.87|2212.2|2212.2|2210.52|2210.52|0
1581334500000|2020-02-10 11:35:00|2211.23|2211.23|2209.98|2209.98|2211.77|2211.77|2209.98|2209.98|0
1581334800000|2020-02-10 11:40:00|2210.16|2210.16|2211.37|2211.37|2211.37|2211.37|2210.16|2210.16|0
1581335100000|2020-02-10 11:45:00|2211.86|2211.86|2211.32|2211.32|2211.86|2211.86|2211.14|2211.14|0
1581335400000|2020-02-10 11:50:00|2210.68|2210.68|2209.36|2209.36|2211|2211|2209.36|2209.36|0
1581335700000|2020-02-10 11:55:00|2209.68|2209.68|2211.22|2211.22|2212.04|2212.04|2209.68|2209.68|0
1581336000000|2020-02-10 12:00:00|2212.82|2212.82|2210.25|2210.25|2212.82|2212.82|2208.86|2208.86|0
1581336300000|2020-02-10 12:05:00|2208.97|2208.97|2206.9|2206.9|2208.97|2208.97|2206.9|2206.9|0
1581336600000|2020-02-10 12:10:00|2206.72|2206.72|2205.66|2205.66|2207.58|2207.58|2205.66|2205.66|0
1581336900000|2020-02-10 12:15:00|2205.12|2205.12|2205.86|2205.86|2206.22|2206.22|2204.94|2204.94|0
1581337200000|2020-02-10 12:20:00|2205.68|2205.68|2204.83|2204.83|2205.86|2205.86|2204.83|2204.83|0
1581337500000|2020-02-10 12:25:00|2204.65|2204.65|2207.61|2207.61|2207.61|2207.61|2204.65|2204.65|0
1581337800000|2020-02-10 12:30:00|2207.25|2207.25|2205.28|2205.28|2207.25|2207.25|2205.28|2205.28|0
1581338100000|2020-02-10 12:35:00|2204.63|2204.63|2205.28|2205.28|2205.28|2205.28|2204.63|2204.63|0
1581338400000|2020-02-10 12:40:00|2206.24|2206.24|2206.74|2206.74|2207.74|2207.74|2206.24|2206.24|0
1581338700000|2020-02-10 12:45:00|2206.42|2206.42|2207.13|2207.13|2207.13|2207.13|2206.24|2206.24|0
1581339000000|2020-02-10 12:50:00|2207.85|2207.85|2207.49|2207.49|2208.21|2208.21|2207.49|2207.49|0
1581339300000|2020-02-10 12:55:00|2207.13|2207.13|2205.67|2205.67|2207.13|2207.13|2204.96|2204.96|0
1581339600000|2020-02-10 13:00:00|2205.35|2205.35|2206.21|2206.21|2206.21|2206.21|2204.63|2204.63|0
1581339900000|2020-02-10 13:05:00|2206.03|2206.03|2204.57|2204.57|2206.03|2206.03|2204.39|2204.39|0
1581340200000|2020-02-10 13:10:00|2204.21|2204.21|2203.85|2203.85|2204.21|2204.21|2203.85|2203.85|0
1581340500000|2020-02-10 13:15:00|2204.39|2204.39|2204.75|2204.75|2204.75|2204.75|2204.39|2204.39|0
1581340800000|2020-02-10 13:20:00|2205.29|2205.29|2205.93|2205.93|2206.57|2206.57|2205.29|2205.29|0
1581341100000|2020-02-10 13:25:00|2207.72|2207.72|2207.5|2207.5|2208.22|2208.22|2207.36|2207.36|0
1581341400000|2020-02-10 13:30:00|2207.32|2207.32|2207.64|2207.64|2207.64|2207.64|2206.79|2206.79|0
1581341700000|2020-02-10 13:35:00|2207.47|2207.47|2206.32|2206.32|2207.64|2207.64|2206.32|2206.32|0
1581342000000|2020-02-10 13:40:00|2206|2206|2206.82|2206.82|2207.18|2207.18|2205.5|2205.5|0
1581342300000|2020-02-10 13:45:00|2206.64|2206.64|2209.17|2209.17|2209.81|2209.81|2206.47|2206.47|0
1581342600000|2020-02-10 13:50:00|2209.52|2209.52|2208.49|2208.49|2209.52|2209.52|2208.31|2208.31|0
1581342900000|2020-02-10 13:55:00|2209.45|2209.45|2211.27|2211.27|2211.27|2211.27|2209.45|2209.45|0
1581343200000|2020-02-10 14:00:00|2211.45|2211.45|2209.19|2209.19|2212.35|2212.35|2209.19|2209.19|0
1581343500000|2020-02-10 14:05:00|2209.01|2209.01|2207.41|2207.41|2209.73|2209.73|2207.41|2207.41|0
1581343800000|2020-02-10 14:10:00|2207.77|2207.77|2208.34|2208.34|2208.49|2208.49|2207.41|2207.41|0
1581344100000|2020-02-10 14:15:00|2208.17|2208.17|2208.84|2208.84|2209.38|2209.38|2208.17|2208.17|0
1581344400000|2020-02-10 14:20:00|2208.67|2208.67|2209.56|2209.56|2209.56|2209.56|2208.67|2208.67|0
1581344700000|2020-02-10 14:25:00|2209.38|2209.38|2209.42|2209.42|2210.1|2210.1|2208.38|2208.38|0
1581345000000|2020-02-10 14:30:00|2209.74|2209.74|2210.6|2210.6|2211.2|2211.2|2209.7|2209.7|0
1581345300000|2020-02-10 14:35:00|2210.78|2210.78|2211.32|2211.32|2212.21|2212.21|2210.78|2210.78|0
1581345600000|2020-02-10 14:40:00|2210.96|2210.96|2210.02|2210.02|2210.96|2210.96|2209.7|2209.7|0
1581345900000|2020-02-10 14:45:00|2209.84|2209.84|2209.28|2209.28|2210.1|2210.1|2209.28|2209.28|0
1581346200000|2020-02-10 14:50:00|2209.46|2209.46|2209.32|2209.32|2209.68|2209.68|2207.96|2207.96|0
1581346500000|2020-02-10 14:55:00|2209.96|2209.96|2209.96|2209.96|2209.96|2209.96|2209.24|2209.24|0
1581346800000|2020-02-10 15:00:00|2210.14|2210.14|2211.21|2211.21|2212.29|2212.29|2210.14|2210.14|0
1581347100000|2020-02-10 15:05:00|2211.03|2211.03|2210.6|2210.6|2211.57|2211.57|2209.46|2209.46|0
1581347400000|2020-02-10 15:10:00|2210.78|2210.78|2209.24|2209.24|2210.78|2210.78|2209.24|2209.24|0
1581347700000|2020-02-10 15:15:00|2209.6|2209.6|2209.96|2209.96|2210.14|2210.14|2209.6|2209.6|0
1581348000000|2020-02-10 15:20:00|2210.28|2210.28|2208.56|2208.56|2210.28|2210.28|2208.56|2208.56|0
1581348300000|2020-02-10 15:25:00|2208.88|2208.88|2208.52|2208.52|2208.88|2208.88|2208.02|2208.02|0
1581348600000|2020-02-10 15:30:00|2208.7|2208.7|2209.49|2209.49|2209.49|2209.49|2208.17|2208.17|0
1581348900000|2020-02-10 15:35:00|2209.31|2209.31|2208.73|2208.73|2209.37|2209.37|2208.05|2208.05|0
1581349200000|2020-02-10 15:40:00|2208.09|2208.09|2208.95|2208.95|2208.95|2208.95|2207.67|2207.67|0
1581349500000|2020-02-10 15:45:00|2209.59|2209.59|2211.99|2211.99|2211.99|2211.99|2209.27|2209.27|0
1581349800000|2020-02-10 15:50:00|2212.17|2212.17|2211.34|2211.34|2212.35|2212.35|2211.34|2211.34|0
1581350100000|2020-02-10 15:55:00|2211.02|2211.02|2213.46|2213.46|2213.46|2213.46|2210.7|2210.7|0
1581350400000|2020-02-10 16:00:00|2213.64|2213.64|2211.94|2211.94|2213.82|2213.82|2211.58|2211.58|0
1581350700000|2020-02-10 16:05:00|2212.26|2212.26|2211.94|2211.94|2212.44|2212.44|2211.72|2211.72|0
1581351000000|2020-02-10 16:10:00|2211.76|2211.76|2212.24|2212.24|2212.78|2212.78|2211.76|2211.76|0
1581351300000|2020-02-10 16:15:00|2212.06|2212.06|2210.38|2210.38|2212.06|2212.06|2210.38|2210.38|0
1581351600000|2020-02-10 16:20:00|2210.74|2210.74|2211.6|2211.6|2211.84|2211.84|2209.74|2209.74|0
1581351900000|2020-02-10 16:25:00|2211.78|2211.78|2209.02|2209.02|2212.46|2212.46|2208.38|2208.38|0
1581408900000|2020-02-11 08:15:00|2214.15|2214.15|2214.71|2214.71|2214.71|2214.71|2212.39|2212.39|0
1581409200000|2020-02-11 08:20:00|2214.89|2214.89|2216.64|2216.64|2217|2217|2214.89|2214.89|0
1581409500000|2020-02-11 08:25:00|2217|2217|2216.46|2216.46|2217|2217|2216.46|2216.46|0
1581409800000|2020-02-11 08:30:00|2216.64|2216.64|2217.17|2217.17|2217.17|2217.17|2215.2|2215.2|0
1581410100000|2020-02-11 08:35:00|2217.35|2217.35|2216.6|2216.6|2217.74|2217.74|2216.24|2216.24|0
1581410400000|2020-02-11 08:40:00|2217.24|2217.24|2216.35|2216.35|2217.24|2217.24|2215.99|2215.99|0
1581410700000|2020-02-11 08:45:00|2216.17|2216.17|2210.3|2210.3|2216.17|2216.17|2208.22|2208.22|0
1581411000000|2020-02-11 08:50:00|2210.83|2210.83|2212.19|2212.19|2212.19|2212.19|2209.98|2209.98|0
1581411300000|2020-02-11 08:55:00|2211.83|2211.83|2211.3|2211.3|2212.01|2212.01|2210.94|2210.94|0
1581411600000|2020-02-11 09:00:00|2209.69|2209.69|2203.65|2203.65|2209.69|2209.69|2203.3|2203.3|0
1581411900000|2020-02-11 09:05:00|2204.01|2204.01|2205.12|2205.12|2206.01|2206.01|2204.01|2204.01|0
1581412200000|2020-02-11 09:10:00|2205.3|2205.3|2200.86|2200.86|2205.3|2205.3|2200.86|2200.86|0
1581412500000|2020-02-11 09:15:00|2200.5|2200.5|2205.37|2205.37|2206.63|2206.63|2200.14|2200.14|0
1581412800000|2020-02-11 09:20:00|2205.19|2205.19|2206.27|2206.27|2206.27|2206.27|2205.19|2205.19|0
1581413100000|2020-02-11 09:25:00|2206.81|2206.81|2209.63|2209.63|2209.81|2209.81|2206.63|2206.63|0
1581413400000|2020-02-11 09:30:00|2209.99|2209.99|2207.34|2207.34|2210.52|2210.52|2206.99|2206.99|0
1581413700000|2020-02-11 09:35:00|2207.7|2207.7|2207.21|2207.21|2207.78|2207.78|2206.5|2206.5|0
1581414000000|2020-02-11 09:40:00|2207.53|2207.53|2203.35|2203.35|2207.53|2207.53|2203.17|2203.17|0
1581414300000|2020-02-11 09:45:00|2203.89|2203.89|2202.73|2202.73|2203.89|2203.89|2201.29|2201.29|0
1581414600000|2020-02-11 09:50:00|2203.05|2203.05|2202.76|2202.76|2203.05|2203.05|2202.4|2202.4|0
1581414900000|2020-02-11 09:55:00|2202.4|2202.4|2202.22|2202.22|2203.48|2203.48|2202.22|2202.22|0
1581415200000|2020-02-11 10:00:00|2202.05|2202.05|2201.57|2201.57|2202.22|2202.22|2200.79|2200.79|0
1581415500000|2020-02-11 10:05:00|2201.22|2201.22|2200.93|2200.93|2202.29|2202.29|2200.93|2200.93|0
1581415800000|2020-02-11 10:10:00|2201.57|2201.57|2200.5|2200.5|2201.75|2201.75|2200.32|2200.32|0
1581416100000|2020-02-11 10:15:00|2199.22|2199.22|2200.19|2200.19|2200.37|2200.37|2199.22|2199.22|0
1581416400000|2020-02-11 10:20:00|2200.37|2200.37|2201.91|2201.91|2201.91|2201.91|2199.05|2199.05|0
1581416700000|2020-02-11 10:25:00|2201.27|2201.27|2201.94|2201.94|2202.12|2202.12|2200.94|2200.94|0
1581417000000|2020-02-11 10:30:00|2202.12|2202.12|2201.77|2201.77|2203.13|2203.13|2201.16|2201.16|0
1581417300000|2020-02-11 10:35:00|2202.13|2202.13|2205.12|2205.12|2205.26|2205.26|2202.13|2202.13|0
1581417600000|2020-02-11 10:40:00|2204.58|2204.58|2205.98|2205.98|2206.87|2206.87|2204.58|2204.58|0
1581417900000|2020-02-11 10:45:00|2205.8|2205.8|2207.63|2207.63|2208.13|2208.13|2205.8|2205.8|0
1581418200000|2020-02-11 10:50:00|2208.35|2208.35|2211.72|2211.72|2212.25|2212.25|2208.35|2208.35|0
1581418500000|2020-02-11 10:55:00|2211.54|2211.54|2209.03|2209.03|2211.89|2211.89|2208.49|2208.49|0
1581418800000|2020-02-11 11:00:00|2208.67|2208.67|2206.89|2206.89|2208.67|2208.67|2206.89|2206.89|0
1581419100000|2020-02-11 11:05:00|2206.71|2206.71|2205.21|2205.21|2206.71|2206.71|2205.03|2205.03|0
1581419400000|2020-02-11 11:10:00|2205.53|2205.53|2210.51|2210.51|2210.51|2210.51|2205.53|2205.53|0
1581419700000|2020-02-11 11:15:00|2211.05|2211.05|2210.34|2210.34|2211.41|2211.41|2210.34|2210.34|0
1581420000000|2020-02-11 11:20:00|2210.87|2210.87|2212.52|2212.52|2212.52|2212.52|2210.55|2210.55|0
1581420300000|2020-02-11 11:25:00|2212.7|2212.7|2214.42|2214.42|2214.6|2214.6|2211.55|2211.55|0
1581420600000|2020-02-11 11:30:00|2213.88|2213.88|2212.32|2212.32|2213.88|2213.88|2212.32|2212.32|0
1581420900000|2020-02-11 11:35:00|2212.5|2212.5|2212.86|2212.86|2213.18|2213.18|2210.75|2210.75|0
1581421200000|2020-02-11 11:40:00|2212.54|2212.54|2212.4|2212.4|2212.58|2212.58|2212.04|2212.04|0
1581421500000|2020-02-11 11:45:00|2211.68|2211.68|2209.93|2209.93|2212.04|2212.04|2209.93|2209.93|0
1581421800000|2020-02-11 11:50:00|2210.25|2210.25|2212.52|2212.52|2213.24|2213.24|2210.25|2210.25|0
1581422100000|2020-02-11 11:55:00|2212.88|2212.88|2212.52|2212.52|2213.2|2213.2|2211.98|2211.98|0
1581422400000|2020-02-11 12:00:00|2213.98|2213.98|2213.07|2213.07|2215.89|2215.89|2211.07|2211.07|0
1581422700000|2020-02-11 12:05:00|2212.53|2212.53|2211.46|2211.46|2212.53|2212.53|2211.46|2211.46|0
1581423000000|2020-02-11 12:10:00|2211.82|2211.82|2210.2|2210.2|2211.82|2211.82|2209.49|2209.49|0
1581423300000|2020-02-11 12:15:00|2210.38|2210.38|2210.1|2210.1|2210.38|2210.38|2208.31|2208.31|0
1581423600000|2020-02-11 12:20:00|2211.06|2211.06|2210.02|2210.02|2211.38|2211.38|2210.02|2210.02|0
1581423900000|2020-02-11 12:25:00|2210.2|2210.2|2211.59|2211.59|2212.13|2212.13|2210.2|2210.2|0
1581424200000|2020-02-11 12:30:00|2211.05|2211.05|2213.02|2213.02|2213.19|2213.19|2210.77|2210.77|0
1581424500000|2020-02-11 12:35:00|2211.76|2211.76|2213.02|2213.02|2213.37|2213.37|2211.76|2211.76|0
1581424800000|2020-02-11 12:40:00|2212.66|2212.66|2212.34|2212.34|2213.02|2213.02|2211.52|2211.52|0
1581425100000|2020-02-11 12:45:00|2212.52|2212.52|2214.41|2214.41|2214.41|2214.41|2212.52|2212.52|0
1581425400000|2020-02-11 12:50:00|2215.13|2215.13|2215.77|2215.77|2215.77|2215.77|2215.13|2215.13|0
1581425700000|2020-02-11 12:55:00|2215.41|2215.41|2214.16|2214.16|2215.41|2215.41|2214.16|2214.16|0
1581426000000|2020-02-11 13:00:00|2213.8|2213.8|2214.34|2214.34|2214.34|2214.34|2213.08|2213.08|0
1581426300000|2020-02-11 13:05:00|2214.66|2214.66|2215.84|2215.84|2215.84|2215.84|2214.66|2214.66|0
1581426600000|2020-02-11 13:10:00|2215.19|2215.19|2213.78|2213.78|2215.19|2215.19|2213.78|2213.78|0
1581426900000|2020-02-11 13:15:00|2213.96|2213.96|2213.24|2213.24|2213.96|2213.96|2213.24|2213.24|0
1581427200000|2020-02-11 13:20:00|2212.88|2212.88|2212.16|2212.16|2212.88|2212.88|2211.45|2211.45|0
1581427500000|2020-02-11 13:25:00|2211.52|2211.52|2211.16|2211.16|2211.52|2211.52|2209.91|2209.91|0
1581427800000|2020-02-11 13:30:00|2210.8|2210.8|2210.98|2210.98|2211.77|2211.77|2210.77|2210.77|0
1581428100000|2020-02-11 13:35:00|2210.27|2210.27|2211.46|2211.46|2211.63|2211.63|2209.95|2209.95|0
1581428400000|2020-02-11 13:40:00|2212|2212|2210.1|2210.1|2212|2212|2210.1|2210.1|0
1581428700000|2020-02-11 13:45:00|2210.28|2210.28|2208.64|2208.64|2210.28|2210.28|2208.64|2208.64|0
1581429000000|2020-02-11 13:50:00|2208.32|2208.32|2207.96|2207.96|2208.32|2208.32|2207.1|2207.1|0
1581429300000|2020-02-11 13:55:00|2208.14|2208.14|2208.7|2208.7|2209.98|2209.98|2207.84|2207.84|0
1581429600000|2020-02-11 14:00:00|2208.34|2208.34|2210.27|2210.27|2210.98|2210.98|2208.34|2208.34|0
1581429900000|2020-02-11 14:05:00|2210.09|2210.09|2209.91|2209.91|2210.09|2210.09|2208.94|2208.94|0
1581430200000|2020-02-11 14:10:00|2210.09|2210.09|2209.77|2209.77|2210.27|2210.27|2209.77|2209.77|0
1581430500000|2020-02-11 14:15:00|2209.94|2209.94|2209.59|2209.59|2209.95|2209.95|2209.59|2209.59|0
1581430800000|2020-02-11 14:20:00|2209.77|2209.77|2208.55|2208.55|2209.77|2209.77|2208.55|2208.55|0
1581431100000|2020-02-11 14:25:00|2208.87|2208.87|2208.69|2208.69|2208.87|2208.87|2208.51|2208.51|0
1581431400000|2020-02-11 14:30:00|2208.15|2208.15|2206.44|2206.44|2208.33|2208.33|2205.55|2205.55|0
1581431700000|2020-02-11 14:35:00|2206.08|2206.08|2204.97|2204.97|2206.26|2206.26|2204.33|2204.33|0
1581432000000|2020-02-11 14:40:00|2205.29|2205.29|2208.01|2208.01|2208.01|2208.01|2205.29|2205.29|0
1581432300000|2020-02-11 14:45:00|2208.37|2208.37|2208.71|2208.71|2208.87|2208.87|2208.03|2208.03|0
1581432600000|2020-02-11 14:50:00|2208.53|2208.53|2209.17|2209.17|2209.53|2209.53|2208.53|2208.53|0
1581432900000|2020-02-11 14:55:00|2208.85|2208.85|2210.35|2210.35|2210.35|2210.35|2208.85|2208.85|0
1581433200000|2020-02-11 15:00:00|2210.67|2210.67|2212.49|2212.49|2212.81|2212.81|2210.31|2210.31|0
1581433500000|2020-02-11 15:05:00|2212.67|2212.67|2213.71|2213.71|2213.71|2213.71|2212.67|2212.67|0
1581433800000|2020-02-11 15:10:00|2213.39|2213.39|2214.21|2214.21|2214.25|2214.25|2213.39|2213.39|0
1581434100000|2020-02-11 15:15:00|2214.03|2214.03|2212.72|2212.72|2214.74|2214.74|2212.72|2212.72|0
1581434400000|2020-02-11 15:20:00|2212.9|2212.9|2210.15|2210.15|2212.9|2212.9|2210.15|2210.15|0
1581434700000|2020-02-11 15:25:00|2210.86|2210.86|2207.36|2207.36|2211.22|2211.22|2207.36|2207.36|0
1581435000000|2020-02-11 15:30:00|2207.01|2207.01|2207.39|2207.39|2207.72|2207.72|2205.93|2205.93|0
1581435300000|2020-02-11 15:35:00|2207.57|2207.57|2206.93|2206.93|2207.57|2207.57|2206.93|2206.93|0
1581435600000|2020-02-11 15:40:00|2206.75|2206.75|2206.59|2206.59|2207.57|2207.57|2206.41|2206.41|0
1581435900000|2020-02-11 15:45:00|2206.41|2206.41|2205.76|2205.76|2206.41|2206.41|2204.37|2204.37|0
1581436200000|2020-02-11 15:50:00|2206.08|2206.08|2205.04|2205.04|2206.98|2206.98|2205|2205|0
1581436500000|2020-02-11 15:55:00|2205.22|2205.22|2202.53|2202.53|2205.22|2205.22|2202.53|2202.53|0
1581436800000|2020-02-11 16:00:00|2202.89|2202.89|2202.76|2202.76|2203.97|2203.97|2201.69|2201.69|0
1581437100000|2020-02-11 16:05:00|2202.94|2202.94|2204.71|2204.71|2205.55|2205.55|2202.23|2202.23|0
1581437400000|2020-02-11 16:10:00|2204.38|2204.38|2203.71|2203.71|2204.42|2204.42|2203.03|2203.03|0
1581437700000|2020-02-11 16:15:00|2203.35|2203.35|2203.08|2203.08|2203.92|2203.92|2202.9|2202.9|0
1581438000000|2020-02-11 16:20:00|2202.9|2202.9|2203.23|2203.23|2203.73|2203.73|2202.18|2202.18|0
1581438300000|2020-02-11 16:25:00|2203.71|2203.71|2204.79|2204.79|2205.47|2205.47|2203.53|2203.53|0
1581495300000|2020-02-12 08:15:00|2210.71|2210.71|2218.85|2218.85|2218.85|2218.85|2210.71|2210.71|0
1581495900000|2020-02-12 08:25:00|2218.67|2218.67|2223.27|2223.27|2223.27|2223.27|2218.67|2218.67|0
1581496200000|2020-02-12 08:30:00|2224.23|2224.23|2230.63|2230.63|2231.13|2231.13|2224.23|2224.23|0
1581496500000|2020-02-12 08:35:00|2229.02|2229.02|2226.89|2226.89|2229.02|2229.02|2226.89|2226.89|0
1581496800000|2020-02-12 08:40:00|2227.37|2227.37|2227.38|2227.38|2229.59|2229.59|2226.48|2226.48|0
1581497100000|2020-02-12 08:45:00|2227.2|2227.2|2226.48|2226.48|2227.2|2227.2|2226.48|2226.48|0
1581497400000|2020-02-12 08:50:00|2227.2|2227.2|2224.47|2224.47|2227.2|2227.2|2223.93|2223.93|0
1581497700000|2020-02-12 08:55:00|2225.75|2225.75|2224.68|2224.68|2225.75|2225.75|2221.19|2221.19|0
1581498000000|2020-02-12 09:00:00|2225|2225|2224.06|2224.06|2225.32|2225.32|2224.06|2224.06|0
1581498300000|2020-02-12 09:05:00|2223.7|2223.7|2218.49|2218.49|2223.7|2223.7|2218.49|2218.49|0
1581498600000|2020-02-12 09:10:00|2218.31|2218.31|2219.35|2219.35|2219.92|2219.92|2217.73|2217.73|0
1581498900000|2020-02-12 09:15:00|2218.81|2218.81|2217.99|2217.99|2218.81|2218.81|2217.35|2217.35|0
1581499200000|2020-02-12 09:20:00|2218.35|2218.35|2217.35|2217.35|2218.35|2218.35|2217.17|2217.17|0
1581499500000|2020-02-12 09:25:00|2217.52|2217.52|2216.6|2216.6|2217.88|2217.88|2216.6|2216.6|0
1581499800000|2020-02-12 09:30:00|2216.24|2216.24|2215.34|2215.34|2216.6|2216.6|2215.34|2215.34|0
1581500100000|2020-02-12 09:35:00|2215.99|2215.99|2216.52|2216.52|2216.52|2216.52|2215.63|2215.63|0
1581500400000|2020-02-12 09:40:00|2215.81|2215.81|2218.45|2218.45|2218.45|2218.45|2215.63|2215.63|0
1581500700000|2020-02-12 09:45:00|2218.63|2218.63|2217.02|2217.02|2218.81|2218.81|2216.84|2216.84|0
1581501000000|2020-02-12 09:50:00|2217.2|2217.2|2217.06|2217.06|2217.2|2217.2|2216.88|2216.88|0
1581501300000|2020-02-12 09:55:00|2216.88|2216.88|2214.18|2214.18|2217.06|2217.06|2214.18|2214.18|0
1581501600000|2020-02-12 10:00:00|2214|2214|2213.25|2213.25|2214|2214|2211.93|2211.93|0
1581501900000|2020-02-12 10:05:00|2213.89|2213.89|2214.04|2214.04|2214.57|2214.57|2213.89|2213.89|0
1581502200000|2020-02-12 10:10:00|2213.86|2213.86|2211|2211|2213.86|2213.86|2211|2211|0
1581502500000|2020-02-12 10:15:00|2210.82|2210.82|2210.64|2210.64|2211.18|2211.18|2210.64|2210.64|0
1581502800000|2020-02-12 10:20:00|2210.96|2210.96|2210.51|2210.51|2211.46|2211.46|2210.46|2210.46|0
1581503100000|2020-02-12 10:25:00|2210.16|2210.16|2213.04|2213.04|2213.04|2213.04|2209.62|2209.62|0
1581503400000|2020-02-12 10:30:00|2212.86|2212.86|2210.83|2210.83|2213.33|2213.33|2210.83|2210.83|0
1581503700000|2020-02-12 10:35:00|2210.48|2210.48|2209.9|2209.9|2210.48|2210.48|2209.26|2209.26|0
1581504000000|2020-02-12 10:40:00|2209.36|2209.36|2210.48|2210.48|2210.48|2210.48|2209.22|2209.22|0
1581504300000|2020-02-12 10:45:00|2211.12|2211.12|2211.9|2211.9|2212.44|2212.44|2211.12|2211.12|0
1581504600000|2020-02-12 10:50:00|2212.26|2212.26|2210.22|2210.22|2212.26|2212.26|2210.22|2210.22|0
1581504900000|2020-02-12 10:55:00|2209.74|2209.74|2209.88|2209.88|2209.88|2209.88|2208.13|2208.13|0
1581505200000|2020-02-12 11:00:00|2210.2|2210.2|2212.75|2212.75|2213.11|2213.11|2210.2|2210.2|0
1581505500000|2020-02-12 11:05:00|2212.57|2212.57|2212.17|2212.17|2212.57|2212.57|2210.28|2210.28|0
1581505800000|2020-02-12 11:10:00|2211.99|2211.99|2210.67|2210.67|2212.21|2212.21|2210.67|2210.67|0
1581506100000|2020-02-12 11:15:00|2211.03|2211.03|2210.85|2210.85|2211.21|2211.21|2210.85|2210.85|0
1581506400000|2020-02-12 11:20:00|2210.67|2210.67|2210.49|2210.49|2211.13|2211.13|2210.13|2210.13|0
1581506700000|2020-02-12 11:25:00|2210.81|2210.81|2210.63|2210.63|2211.71|2211.71|2209.56|2209.56|0
1581507000000|2020-02-12 11:30:00|2211.35|2211.35|2210.53|2210.53|2211.35|2211.35|2210.53|2210.53|0
1581507300000|2020-02-12 11:35:00|2210.89|2210.89|2210.9|2210.9|2211.58|2211.58|2210.07|2210.07|0
1581507600000|2020-02-12 11:40:00|2210.72|2210.72|2212.72|2212.72|2212.72|2212.72|2210.72|2210.72|0
1581507900000|2020-02-12 11:45:00|2213.04|2213.04|2215.55|2215.55|2215.55|2215.55|2213.04|2213.04|0
1581508200000|2020-02-12 11:50:00|2216.62|2216.62|2216.7|2216.7|2217.88|2217.88|2216.26|2216.26|0
1581508500000|2020-02-12 11:55:00|2215.98|2215.98|2216.56|2216.56|2217.27|2217.27|2215.8|2215.8|0
1581508800000|2020-02-12 12:00:00|2216.24|2216.24|2219.64|2219.64|2219.64|2219.64|2216.24|2216.24|0
1581509100000|2020-02-12 12:05:00|2219.46|2219.46|2219.46|2219.46|2219.46|2219.46|2219.46|2219.46|0
1581509400000|2020-02-12 12:10:00|2219.78|2219.78|2220.1|2220.1|2220.82|2220.82|2219.78|2219.78|0
1581509700000|2020-02-12 12:15:00|2219.78|2219.78|2218.59|2218.59|2219.92|2219.92|2218.47|2218.47|0
1581510000000|2020-02-12 12:20:00|2218.77|2218.77|2218.59|2218.59|2218.77|2218.77|2218.59|2218.59|0
1581510300000|2020-02-12 12:25:00|2218.23|2218.23|2219.31|2219.31|2219.31|2219.31|2218.23|2218.23|0
1581510600000|2020-02-12 12:30:00|2218.99|2218.99|2218.35|2218.35|2218.99|2218.99|2218.35|2218.35|0
1581510900000|2020-02-12 12:35:00|2218.17|2218.17|2217.99|2217.99|2218.17|2218.17|2217.99|2217.99|0
1581511200000|2020-02-12 12:40:00|2218.35|2218.35|2218.35|2218.35|2218.35|2218.35|2218.35|2218.35|0
1581511500000|2020-02-12 12:45:00|2218.03|2218.03|2217.18|2217.18|2218.03|2218.03|2216.29|2216.29|0
1581511800000|2020-02-12 12:50:00|2217.67|2217.67|2218.92|2218.92|2219.28|2219.28|2217.67|2217.67|0
1581512100000|2020-02-12 12:55:00|2219.24|2219.24|2220.32|2220.32|2220.5|2220.5|2219.24|2219.24|0
1581512400000|2020-02-12 13:00:00|2220.14|2220.14|2219.85|2219.85|2220.46|2220.46|2219.21|2219.21|0
1581512700000|2020-02-12 13:05:00|2220.49|2220.49|2221.81|2221.81|2221.99|2221.99|2220.49|2220.49|0
1581513000000|2020-02-12 13:10:00|2221.63|2221.63|2221.45|2221.45|2221.63|2221.63|2221.45|2221.45|0
1581513300000|2020-02-12 13:15:00|2221.63|2221.63|2221.27|2221.27|2221.63|2221.63|2221.27|2221.27|0
1581513600000|2020-02-12 13:20:00|2221.45|2221.45|2220.91|2220.91|2221.45|2221.45|2220.91|2220.91|0
1581513900000|2020-02-12 13:25:00|2220.73|2220.73|2220.66|2220.66|2221.38|2221.38|2220.66|2220.66|0
1581514200000|2020-02-12 13:30:00|2220.84|2220.84|2221.03|2221.03|2221.2|2221.2|2218.99|2218.99|0
1581514500000|2020-02-12 13:35:00|2220.49|2220.49|2220.85|2220.85|2220.85|2220.85|2219.24|2219.24|0
1581514800000|2020-02-12 13:40:00|2220.21|2220.21|2222.71|2222.71|2222.71|2222.71|2220.21|2220.21|0
1581515100000|2020-02-12 13:45:00|2222.53|2222.53|2221.31|2221.31|2222.71|2222.71|2221.31|2221.31|0
1581515400000|2020-02-12 13:50:00|2220.35|2220.35|2220.78|2220.78|2220.78|2220.78|2219.64|2219.64|0
1581515700000|2020-02-12 13:55:00|2220.96|2220.96|2221.3|2221.3|2221.3|2221.3|2220.02|2220.02|0
1581516000000|2020-02-12 14:00:00|2221.84|2221.84|2225.1|2225.1|2225.1|2225.1|2221.84|2221.84|0
1581516300000|2020-02-12 14:05:00|2225.42|2225.42|2226.07|2226.07|2227.93|2227.93|2225.42|2225.42|0
1581516600000|2020-02-12 14:10:00|2225.53|2225.53|2224.31|2224.31|2225.53|2225.53|2224.31|2224.31|0
1581516900000|2020-02-12 14:15:00|2223.35|2223.35|2223.03|2223.03|2223.93|2223.93|2222.31|2222.31|0
1581517200000|2020-02-12 14:20:00|2222.49|2222.49|2219.42|2219.42|2222.49|2222.49|2219.42|2219.42|0
1581517500000|2020-02-12 14:25:00|2219.24|2219.24|2217.89|2217.89|2219.24|2219.24|2216.93|2216.93|0
1581517800000|2020-02-12 14:30:00|2217.57|2217.57|2219.86|2219.86|2220.22|2220.22|2217.53|2217.53|0
1581518100000|2020-02-12 14:35:00|2219.69|2219.69|2219.19|2219.19|2219.69|2219.69|2218.47|2218.47|0
1581518400000|2020-02-12 14:40:00|2219.01|2219.01|2217.19|2217.19|2219.01|2219.01|2217.19|2217.19|0
1581518700000|2020-02-12 14:45:00|2216.22|2216.22|2215.04|2215.04|2216.22|2216.22|2215.04|2215.04|0
1581519000000|2020-02-12 14:50:00|2214.86|2214.86|2214.18|2214.18|2215.36|2215.36|2214.18|2214.18|0
1581519300000|2020-02-12 14:55:00|2214.36|2214.36|2212.96|2212.96|2214.36|2214.36|2212.96|2212.96|0
1581519600000|2020-02-12 15:00:00|2213.32|2213.32|2212.28|2212.28|2213.32|2213.32|2212.07|2212.07|0
1581519900000|2020-02-12 15:05:00|2211.96|2211.96|2212.57|2212.57|2212.74|2212.74|2211.92|2211.92|0
1581520200000|2020-02-12 15:10:00|2212.21|2212.21|2213.42|2213.42|2213.6|2213.6|2210.89|2210.89|0
1581520500000|2020-02-12 15:15:00|2213.24|2213.24|2213.53|2213.53|2213.71|2213.71|2212.89|2212.89|0
1581520800000|2020-02-12 15:20:00|2213.71|2213.71|2212.57|2212.57|2213.71|2213.71|2212.57|2212.57|0
1581521100000|2020-02-12 15:25:00|2212.92|2212.92|2211.99|2211.99|2212.92|2212.92|2211.39|2211.39|0
1581521400000|2020-02-12 15:30:00|2212.17|2212.17|2214.18|2214.18|2215.43|2215.43|2212.17|2212.17|0
1581521700000|2020-02-12 15:35:00|2214|2214|2214.36|2214.36|2214.36|2214.36|2213.71|2213.71|0
1581522000000|2020-02-12 15:40:00|2214|2214|2213.04|2213.04|2214.18|2214.18|2213.04|2213.04|0
1581522300000|2020-02-12 15:45:00|2213.36|2213.36|2212.82|2212.82|2213.68|2213.68|2212.64|2212.64|0
1581522600000|2020-02-12 15:50:00|2213.14|2213.14|2214|2214|2214|2214|2212.96|2212.96|0
1581522900000|2020-02-12 15:55:00|2213.64|2213.64|2213.36|2213.36|2213.86|2213.86|2212.96|2212.96|0
1581523200000|2020-02-12 16:00:00|2213.54|2213.54|2214.89|2214.89|2215.43|2215.43|2213.36|2213.36|0
1581523500000|2020-02-12 16:05:00|2214.57|2214.57|2214.32|2214.32|2214.89|2214.89|2213.64|2213.64|0
1581523800000|2020-02-12 16:10:00|2214|2214|2214.5|2214.5|2214.72|2214.72|2214|2214|0
1581524100000|2020-02-12 16:15:00|2214.32|2214.32|2213|2213|2214.32|2214.32|2213|2213|0
1581524400000|2020-02-12 16:20:00|2213.48|2213.48|2212.82|2212.82|2213.97|2213.97|2212.34|2212.34|0
1581524700000|2020-02-12 16:25:00|2213.3|2213.3|2214.05|2214.05|2215.07|2215.07|2212.78|2212.78|0
1581581700000|2020-02-13 08:15:00|2211.58|2211.58|2216.39|2216.39|2216.39|2216.39|2211.58|2211.58|0
1581582000000|2020-02-13 08:20:00|2215.49|2215.49|2219.46|2219.46|2219.46|2219.46|2214.53|2214.53|0
1581582300000|2020-02-13 08:25:00|2219.82|2219.82|2217.5|2217.5|2219.82|2219.82|2217.14|2217.14|0
1581582600000|2020-02-13 08:30:00|2217.14|2217.14|2216.89|2216.89|2217.14|2217.14|2216.17|2216.17|0
1581582900000|2020-02-13 08:35:00|2217.07|2217.07|2213.15|2213.15|2217.07|2217.07|2213.15|2213.15|0
1581583200000|2020-02-13 08:40:00|2212.43|2212.43|2212.97|2212.97|2213.33|2213.33|2212.43|2212.43|0
1581583500000|2020-02-13 08:45:00|2212.26|2212.26|2209.74|2209.74|2212.26|2212.26|2209.25|2209.25|0
1581583800000|2020-02-13 08:50:00|2208.78|2208.78|2207.81|2207.81|2208.78|2208.78|2207.81|2207.81|0
1581584100000|2020-02-13 08:55:00|2208.14|2208.14|2208.14|2208.14|2208.14|2208.14|2208.14|2208.14|0
1581584400000|2020-02-13 09:00:00|2207.42|2207.42|2210.16|2210.16|2210.16|2210.16|2206.42|2206.42|0
1581584700000|2020-02-13 09:05:00|2209.98|2209.98|2209.27|2209.27|2209.98|2209.98|2208.73|2208.73|0
1581585000000|2020-02-13 09:10:00|2207.66|2207.66|2210.45|2210.45|2211.89|2211.89|2207.02|2207.02|0
1581585300000|2020-02-13 09:15:00|2209.81|2209.81|2207.55|2207.55|2209.99|2209.99|2207.55|2207.55|0
1581585600000|2020-02-13 09:20:00|2208.09|2208.09|2208.45|2208.45|2208.81|2208.81|2207.55|2207.55|0
1581585900000|2020-02-13 09:25:00|2208.63|2208.63|2204.71|2204.71|2208.63|2208.63|2204.71|2204.71|0
1581586200000|2020-02-13 09:30:00|2204.39|2204.39|2203.6|2203.6|2205.79|2205.79|2203.12|2203.12|0
1581586500000|2020-02-13 09:35:00|2203.96|2203.96|2202.93|2202.93|2203.96|2203.96|2202.04|2202.04|0
1581586800000|2020-02-13 09:40:00|2202.4|2202.4|2200.5|2200.5|2202.4|2202.4|2200.5|2200.5|0
1581587100000|2020-02-13 09:45:00|2200.14|2200.14|2206.31|2206.31|2206.31|2206.31|2200.14|2200.14|0
1581587400000|2020-02-13 09:50:00|2204.71|2204.71|2202.7|2202.7|2204.71|2204.71|2199.95|2199.95|0
1581587700000|2020-02-13 09:55:00|2203.05|2203.05|2203.09|2203.09|2203.41|2203.41|2201.17|2201.17|0
1581588000000|2020-02-13 10:00:00|2203.27|2203.27|2201.3|2201.3|2203.81|2203.81|2200.76|2200.76|0
1581588300000|2020-02-13 10:05:00|2201.12|2201.12|2199.66|2199.66|2201.12|2201.12|2198.4|2198.4|0
1581588600000|2020-02-13 10:10:00|2199.48|2199.48|2199.16|2199.16|2200.3|2200.3|2198.48|2198.48|0
1581588900000|2020-02-13 10:15:00|2199.34|2199.34|2199.27|2199.27|2199.52|2199.52|2198.05|2198.05|0
1581589200000|2020-02-13 10:20:00|2199.09|2199.09|2196.53|2196.53|2199.27|2199.27|2196.53|2196.53|0
1581589500000|2020-02-13 10:25:00|2197.06|2197.06|2200.47|2200.47|2200.47|2200.47|2197.06|2197.06|0
1581589800000|2020-02-13 10:30:00|2199.75|2199.75|2195.8|2195.8|2199.75|2199.75|2195.8|2195.8|0
1581590100000|2020-02-13 10:35:00|2194.2|2194.2|2193.94|2193.94|2196.44|2196.44|2193.94|2193.94|0
1581590400000|2020-02-13 10:40:00|2194.48|2194.48|2193.3|2193.3|2194.66|2194.66|2193.3|2193.3|0
1581590700000|2020-02-13 10:45:00|2193.48|2193.48|2194.66|2194.66|2194.66|2194.66|2192.8|2192.8|0
1581591000000|2020-02-13 10:50:00|2194.48|2194.48|2195.76|2195.76|2196.72|2196.72|2194.48|2194.48|0
1581591300000|2020-02-13 10:55:00|2195.58|2195.58|2194.84|2194.84|2196.12|2196.12|2194.84|2194.84|0
1581591600000|2020-02-13 11:00:00|2194.52|2194.52|2193.7|2193.7|2194.52|2194.52|2192.84|2192.84|0
1581591900000|2020-02-13 11:05:00|2193.88|2193.88|2195.17|2195.17|2196.31|2196.31|2193.88|2193.88|0
1581592200000|2020-02-13 11:10:00|2194.85|2194.85|2196.91|2196.91|2197.09|2197.09|2193.56|2193.56|0
1581592500000|2020-02-13 11:15:00|2197.23|2197.23|2199.15|2199.15|2199.47|2199.47|2197.23|2197.23|0
1581592800000|2020-02-13 11:20:00|2198.83|2198.83|2201.7|2201.7|2201.7|2201.7|2198.43|2198.43|0
1581593100000|2020-02-13 11:25:00|2201.52|2201.52|2202.2|2202.2|2202.2|2202.2|2201.52|2201.52|0
1581593400000|2020-02-13 11:30:00|2202.37|2202.37|2202.87|2202.87|2203.37|2203.37|2202.37|2202.37|0
1581593700000|2020-02-13 11:35:00|2203.84|2203.84|2204.52|2204.52|2204.52|2204.52|2203.52|2203.52|0
1581594000000|2020-02-13 11:40:00|2204.69|2204.69|2206.05|2206.05|2206.05|2206.05|2204.69|2204.69|0
1581594300000|2020-02-13 11:45:00|2206.41|2206.41|2206.13|2206.13|2206.41|2206.41|2205.13|2205.13|0
1581594600000|2020-02-13 11:50:00|2207.03|2207.03|2208.78|2208.78|2208.78|2208.78|2205.77|2205.77|0
1581594900000|2020-02-13 11:55:00|2209.75|2209.75|2211.84|2211.84|2212.2|2212.2|2209.43|2209.43|0
1581595200000|2020-02-13 12:00:00|2210.94|2210.94|2212.85|2212.85|2214.48|2214.48|2210.94|2210.94|0
1581595500000|2020-02-13 12:05:00|2212.53|2212.53|2212.53|2212.53|2212.53|2212.53|2212.53|2212.53|0
1581595800000|2020-02-13 12:10:00|2212.71|2212.71|2212.96|2212.96|2212.96|2212.96|2211.99|2211.99|0
1581596100000|2020-02-13 12:15:00|2213.13|2213.13|2211.63|2211.63|2213.31|2213.31|2211.63|2211.63|0
1581596400000|2020-02-13 12:20:00|2211.28|2211.28|2209.63|2209.63|2211.28|2211.28|2209.24|2209.24|0
1581596700000|2020-02-13 12:25:00|2209.81|2209.81|2208.53|2208.53|2209.81|2209.81|2208.53|2208.53|0
1581597000000|2020-02-13 12:30:00|2209.17|2209.17|2209.49|2209.49|2209.53|2209.53|2208.99|2208.99|0
1581597300000|2020-02-13 12:35:00|2209.31|2209.31|2209.49|2209.49|2209.49|2209.49|2209.31|2209.31|0
1581597600000|2020-02-13 12:40:00|2209.13|2209.13|2208.82|2208.82|2210.46|2210.46|2208.82|2208.82|0
1581597900000|2020-02-13 12:45:00|2208.64|2208.64|2207.71|2207.71|2208.82|2208.82|2207.53|2207.53|0
1581598200000|2020-02-13 12:50:00|2207.53|2207.53|2207.17|2207.17|2207.53|2207.53|2207.17|2207.17|0
1581598500000|2020-02-13 12:55:00|2207|2207|2208.53|2208.53|2208.53|2208.53|2206.82|2206.82|0
1581598800000|2020-02-13 13:00:00|2209.07|2209.07|2208.67|2208.67|2210.71|2210.71|2208.67|2208.67|0
1581599100000|2020-02-13 13:05:00|2208.5|2208.5|2207.42|2207.42|2208.5|2208.5|2207.42|2207.42|0
1581599400000|2020-02-13 13:10:00|2206.88|2206.88|2206.34|2206.34|2206.88|2206.88|2206.34|2206.34|0
1581599700000|2020-02-13 13:15:00|2206.16|2206.16|2207.03|2207.03|2207.03|2207.03|2205.74|2205.74|0
1581600000000|2020-02-13 13:20:00|2207.21|2207.21|2207.67|2207.67|2208.39|2208.39|2207.21|2207.21|0
1581600300000|2020-02-13 13:25:00|2207.85|2207.85|2208.57|2208.57|2208.57|2208.57|2207.85|2207.85|0
1581600600000|2020-02-13 13:30:00|2208.75|2208.75|2207.57|2207.57|2208.75|2208.75|2207.57|2207.57|0
1581600900000|2020-02-13 13:35:00|2207.25|2207.25|2207.75|2207.75|2208.47|2208.47|2207.07|2207.07|0
1581601200000|2020-02-13 13:40:00|2207.57|2207.57|2207.75|2207.75|2207.75|2207.75|2207.39|2207.39|0
1581601500000|2020-02-13 13:45:00|2207.57|2207.57|2207.43|2207.43|2207.57|2207.57|2206.89|2206.89|0
1581601800000|2020-02-13 13:50:00|2207.11|2207.11|2208.11|2208.11|2208.11|2208.11|2206.93|2206.93|0
1581602100000|2020-02-13 13:55:00|2207.75|2207.75|2206.85|2206.85|2207.75|2207.75|2206.85|2206.85|0
1581602400000|2020-02-13 14:00:00|2207.03|2207.03|2208.58|2208.58|2209.12|2209.12|2207.03|2207.03|0
1581602700000|2020-02-13 14:05:00|2207.61|2207.61|2207.61|2207.61|2208.51|2208.51|2207.61|2207.61|0
1581603000000|2020-02-13 14:10:00|2207.43|2207.43|2209.91|2209.91|2210.63|2210.63|2207.43|2207.43|0
1581603300000|2020-02-13 14:15:00|2209.74|2209.74|2208.34|2208.34|2209.74|2209.74|2208.16|2208.16|0
1581603600000|2020-02-13 14:20:00|2208.16|2208.16|2208.06|2208.06|2208.52|2208.52|2206.98|2206.98|0
1581603900000|2020-02-13 14:25:00|2209.31|2209.31|2210.89|2210.89|2210.89|2210.89|2208.95|2208.95|0
1581604200000|2020-02-13 14:30:00|2212.17|2212.17|2206.52|2206.52|2212.67|2212.67|2203.64|2203.64|0
1581604500000|2020-02-13 14:35:00|2205.98|2205.98|2203.72|2203.72|2205.98|2205.98|2203.72|2203.72|0
1581604800000|2020-02-13 14:40:00|2203.9|2203.9|2204.44|2204.44|2204.44|2204.44|2203.37|2203.37|0
1581605100000|2020-02-13 14:45:00|2204.8|2204.8|2206.09|2206.09|2206.27|2206.27|2204.8|2204.8|0
1581605400000|2020-02-13 14:50:00|2206.45|2206.45|2207.81|2207.81|2207.81|2207.81|2206.45|2206.45|0
1581605700000|2020-02-13 14:55:00|2207.45|2207.45|2207.11|2207.11|2208.91|2208.91|2207.11|2207.11|0
1581606000000|2020-02-13 15:00:00|2206.94|2206.94|2202.72|2202.72|2207.11|2207.11|2202.54|2202.54|0
1581606300000|2020-02-13 15:05:00|2202.36|2202.36|2205.44|2205.44|2205.44|2205.44|2202.36|2202.36|0
1581606600000|2020-02-13 15:10:00|2205.26|2205.26|2204.64|2204.64|2207.04|2207.04|2204.46|2204.46|0
1581606900000|2020-02-13 15:15:00|2204.28|2204.28|2204.43|2204.43|2204.78|2204.78|2203.71|2203.71|0
1581607200000|2020-02-13 15:20:00|2204.6|2204.6|2203.58|2203.58|2204.6|2204.6|2203.58|2203.58|0
1581607500000|2020-02-13 15:25:00|2203.4|2203.4|2204.52|2204.52|2205.16|2205.16|2203.4|2203.4|0
1581607800000|2020-02-13 15:30:00|2204.84|2204.84|2204.62|2204.62|2205.08|2205.08|2203.8|2203.8|0
1581608100000|2020-02-13 15:35:00|2204.3|2204.3|2203.13|2203.13|2204.62|2204.62|2202.27|2202.27|0
1581608400000|2020-02-13 15:40:00|2203.67|2203.67|2203.46|2203.46|2205.11|2205.11|2203.46|2203.46|0
1581608700000|2020-02-13 15:45:00|2203.64|2203.64|2203.26|2203.26|2204.36|2204.36|2203.26|2203.26|0
1581609000000|2020-02-13 15:50:00|2203.44|2203.44|2205.45|2205.45|2206.27|2206.27|2203.44|2203.44|0
1581609300000|2020-02-13 15:55:00|2205.81|2205.81|2209.16|2209.16|2209.34|2209.34|2205.81|2205.81|0
1581609600000|2020-02-13 16:00:00|2208.84|2208.84|2208.84|2208.84|2210.26|2210.26|2208.02|2208.02|0
1581609900000|2020-02-13 16:05:00|2209.02|2209.02|2211.12|2211.12|2211.61|2211.61|2209.02|2209.02|0
1581610200000|2020-02-13 16:10:00|2210.94|2210.94|2210.8|2210.8|2212.11|2212.11|2210.62|2210.62|0
1581610500000|2020-02-13 16:15:00|2210.98|2210.98|2210.51|2210.51|2212.67|2212.67|2209.2|2209.2|0
1581610800000|2020-02-13 16:20:00|2210.33|2210.33|2213.94|2213.94|2214.3|2214.3|2210.33|2210.33|0
1581611100000|2020-02-13 16:25:00|2214.58|2214.58|2211.92|2211.92|2216.61|2216.61|2211.92|2211.92|0
1581668100000|2020-02-14 08:15:00|2229.75|2229.75|2232.05|2232.05|2232.05|2232.05|2229.75|2229.75|0
1581668400000|2020-02-14 08:20:00|2231.33|2231.33|2225.26|2225.26|2231.33|2231.33|2224.55|2224.55|0
1581668700000|2020-02-14 08:25:00|2226.34|2226.34|2226.57|2226.57|2228.19|2228.19|2226.34|2226.34|0
1581669000000|2020-02-14 08:30:00|2227.11|2227.11|2225.75|2225.75|2227.11|2227.11|2224.78|2224.78|0
1581669300000|2020-02-14 08:35:00|2224.79|2224.79|2223.47|2223.47|2224.79|2224.79|2222.39|2222.39|0
1581669600000|2020-02-14 08:40:00|2223.83|2223.83|2222.57|2222.57|2224.9|2224.9|2221.85|2221.85|0
1581669900000|2020-02-14 08:45:00|2223.47|2223.47|2224.25|2224.25|2225.75|2225.75|2223.47|2223.47|0
1581670200000|2020-02-14 08:50:00|2224.61|2224.61|2226.22|2226.22|2226.76|2226.76|2224.25|2224.25|0
1581670500000|2020-02-14 08:55:00|2225.51|2225.51|2221.94|2221.94|2225.51|2225.51|2221.94|2221.94|0
1581670800000|2020-02-14 09:00:00|2220.98|2220.98|2224.86|2224.86|2224.86|2224.86|2220.86|2220.86|0
1581671100000|2020-02-14 09:05:00|2225.51|2225.51|2224.93|2224.93|2225.83|2225.83|2223.85|2223.85|0
1581671400000|2020-02-14 09:10:00|2224.75|2224.75|2226.89|2226.89|2226.89|2226.89|2224.21|2224.21|0
1581671700000|2020-02-14 09:15:00|2227.07|2227.07|2231.39|2231.39|2231.39|2231.39|2227.07|2227.07|0
1581672000000|2020-02-14 09:20:00|2230.85|2230.85|2228.43|2228.43|2232.75|2232.75|2228.43|2228.43|0
1581672300000|2020-02-14 09:25:00|2228.25|2228.25|2230.32|2230.32|2230.32|2230.32|2227.35|2227.35|0
1581672600000|2020-02-14 09:30:00|2229.35|2229.35|2227.25|2227.25|2229.35|2229.35|2227.18|2227.18|0
1581672900000|2020-02-14 09:35:00|2226.89|2226.89|2226.74|2226.74|2228.35|2228.35|2226.74|2226.74|0
1581673200000|2020-02-14 09:40:00|2226.56|2226.56|2228.88|2228.88|2228.88|2228.88|2226.2|2226.2|0
1581673500000|2020-02-14 09:45:00|2228.7|2228.7|2226.06|2226.06|2228.7|2228.7|2224.52|2224.52|0
1581673800000|2020-02-14 09:50:00|2225.52|2225.52|2227.06|2227.06|2227.24|2227.24|2225.52|2225.52|0
1581674100000|2020-02-14 09:55:00|2226.34|2226.34|2225.88|2225.88|2226.34|2226.34|2225.17|2225.17|0
1581674400000|2020-02-14 10:00:00|2225.56|2225.56|2229.42|2229.42|2229.42|2229.42|2225.56|2225.56|0
1581674700000|2020-02-14 10:05:00|2229.06|2229.06|2230.96|2230.96|2230.96|2230.96|2229.06|2229.06|0
1581675000000|2020-02-14 10:10:00|2231.86|2231.86|2231.14|2231.14|2233.29|2233.29|2231.14|2231.14|0
1581675300000|2020-02-14 10:15:00|2230.78|2230.78|2228.85|2228.85|2231.38|2231.38|2228.85|2228.85|0
1581675600000|2020-02-14 10:20:00|2228.67|2228.67|2228.31|2228.31|2228.67|2228.67|2228.31|2228.31|0
1581675900000|2020-02-14 10:25:00|2229.02|2229.02|2231.81|2231.81|2231.81|2231.81|2228.85|2228.85|0
1581676200000|2020-02-14 10:30:00|2231.63|2231.63|2231.63|2231.63|2231.63|2231.63|2231.09|2231.09|0
1581676500000|2020-02-14 10:35:00|2231.45|2231.45|2230.06|2230.06|2231.78|2231.78|2228.57|2228.57|0
1581676800000|2020-02-14 10:40:00|2230.6|2230.6|2235.39|2235.39|2236.29|2236.29|2230.6|2230.6|0
1581677100000|2020-02-14 10:45:00|2233.96|2233.96|2234.14|2234.14|2234.14|2234.14|2233.96|2233.96|0
1581677400000|2020-02-14 10:50:00|2233.18|2233.18|2232.6|2232.6|2233.18|2233.18|2231.74|2231.74|0
1581677700000|2020-02-14 10:55:00|2232.06|2232.06|2231.06|2231.06|2232.06|2232.06|2230.92|2230.92|0
1581678000000|2020-02-14 11:00:00|2230.88|2230.88|2230.53|2230.53|2230.88|2230.88|2230.53|2230.53|0
1581678300000|2020-02-14 11:05:00|2231.17|2231.17|2230.81|2230.81|2232.35|2232.35|2230.81|2230.81|0
1581678600000|2020-02-14 11:10:00|2229.91|2229.91|2229.16|2229.16|2229.91|2229.91|2228.84|2228.84|0
1581678900000|2020-02-14 11:15:00|2229.52|2229.52|2231.13|2231.13|2231.13|2231.13|2229.52|2229.52|0
1581679200000|2020-02-14 11:20:00|2231.31|2231.31|2232.03|2232.03|2232.92|2232.92|2231.31|2231.31|0
1581679500000|2020-02-14 11:25:00|2231.67|2231.67|2231.7|2231.7|2232.2|2232.2|2230.7|2230.7|0
1581679800000|2020-02-14 11:30:00|2232.66|2232.66|2233.94|2233.94|2234.66|2234.66|2232.66|2232.66|0
1581680100000|2020-02-14 11:35:00|2234.26|2234.26|2232.76|2232.76|2234.59|2234.59|2232.12|2232.12|0
1581680400000|2020-02-14 11:40:00|2232.58|2232.58|2233.73|2233.73|2233.73|2233.73|2232.41|2232.41|0
1581680700000|2020-02-14 11:45:00|2233.41|2233.41|2233.91|2233.91|2234.09|2234.09|2233.37|2233.37|0
1581681000000|2020-02-14 11:50:00|2233.59|2233.59|2233.74|2233.74|2234.41|2234.41|2233.28|2233.28|0
1581681300000|2020-02-14 11:55:00|2233.26|2233.26|2232.09|2232.09|2233.44|2233.44|2231.77|2231.77|0
1581681600000|2020-02-14 12:00:00|2232.41|2232.41|2234.87|2234.87|2234.87|2234.87|2232.31|2232.31|0
1581681900000|2020-02-14 12:05:00|2232.89|2232.89|2233.18|2233.18|2233.18|2233.18|2232.54|2232.54|0
1581682200000|2020-02-14 12:10:00|2233|2233|2232.82|2232.82|2233.36|2233.36|2232.28|2232.28|0
1581682500000|2020-02-14 12:15:00|2232.46|2232.46|2233.42|2233.42|2234.14|2234.14|2232.46|2232.46|0
1581682800000|2020-02-14 12:20:00|2233.24|2233.24|2233.78|2233.78|2233.78|2233.78|2233.24|2233.24|0
1581683100000|2020-02-14 12:25:00|2233.6|2233.6|2233.26|2233.26|2234.12|2234.12|2232.62|2232.62|0
1581683400000|2020-02-14 12:30:00|2232.94|2232.94|2233.29|2233.29|2234|2234|2232.8|2232.8|0
1581683700000|2020-02-14 12:35:00|2233.65|2233.65|2232.93|2232.93|2233.65|2233.65|2232.93|2232.93|0
1581684000000|2020-02-14 12:40:00|2232.57|2232.57|2230.89|2230.89|2232.57|2232.57|2230.57|2230.57|0
1581684300000|2020-02-14 12:45:00|2230.53|2230.53|2229.49|2229.49|2230.53|2230.53|2228.85|2228.85|0
1581684600000|2020-02-14 12:50:00|2228.96|2228.96|2229.13|2229.13|2229.13|2229.13|2227.88|2227.88|0
1581684900000|2020-02-14 12:55:00|2229.31|2229.31|2230.55|2230.55|2232.9|2232.9|2229.31|2229.31|0
1581685200000|2020-02-14 13:00:00|2230.19|2230.19|2230.37|2230.37|2230.37|2230.37|2230.19|2230.19|0
1581685500000|2020-02-14 13:05:00|2229.3|2229.3|2229.3|2229.3|2229.47|2229.47|2229.3|2229.3|0
1581685800000|2020-02-14 13:10:00|2228.94|2228.94|2229.3|2229.3|2229.3|2229.3|2228.94|2228.94|0
1581686100000|2020-02-14 13:15:00|2228.94|2228.94|2228.15|2228.15|2228.94|2228.94|2227.8|2227.8|0
1581686400000|2020-02-14 13:20:00|2227.62|2227.62|2227.26|2227.26|2227.8|2227.8|2226.54|2226.54|0
1581686700000|2020-02-14 13:25:00|2227.08|2227.08|2226.76|2226.76|2227.47|2227.47|2226.76|2226.76|0
1581687000000|2020-02-14 13:30:00|2226.4|2226.4|2225.01|2225.01|2226.61|2226.61|2223.93|2223.93|0
1581687300000|2020-02-14 13:35:00|2225.37|2225.37|2224.9|2224.9|2225.55|2225.55|2224.9|2224.9|0
1581687600000|2020-02-14 13:40:00|2225.08|2225.08|2225.93|2225.93|2226.25|2226.25|2225.08|2225.08|0
1581687900000|2020-02-14 13:45:00|2226.11|2226.11|2226.01|2226.01|2226.47|2226.47|2224.83|2224.83|0
1581688200000|2020-02-14 13:50:00|2225.65|2225.65|2226.33|2226.33|2226.33|2226.33|2225.65|2225.65|0
1581688500000|2020-02-14 13:55:00|2226.97|2226.97|2227.21|2227.21|2227.61|2227.61|2226.35|2226.35|0
1581688800000|2020-02-14 14:00:00|2226.68|2226.68|2222.23|2222.23|2227.39|2227.39|2222.23|2222.23|0
1581689100000|2020-02-14 14:05:00|2222.55|2222.55|2222.55|2222.55|2222.73|2222.73|2222.55|2222.55|0
1581689400000|2020-02-14 14:10:00|2222.91|2222.91|2222.2|2222.2|2223.99|2223.99|2222.2|2222.2|0
1581689700000|2020-02-14 14:15:00|2221.66|2221.66|2222.73|2222.73|2223.63|2223.63|2221.66|2221.66|0
1581690000000|2020-02-14 14:20:00|2221.77|2221.77|2218.88|2218.88|2221.77|2221.77|2218.88|2218.88|0
1581690300000|2020-02-14 14:25:00|2218.24|2218.24|2220.06|2220.06|2220.06|2220.06|2217.92|2217.92|0
1581690600000|2020-02-14 14:30:00|2219.53|2219.53|2220.49|2220.49|2220.67|2220.67|2218.45|2218.45|0
1581690900000|2020-02-14 14:35:00|2219.95|2219.95|2218.67|2218.67|2220.13|2220.13|2218.49|2218.49|0
1581691200000|2020-02-14 14:40:00|2218.31|2218.31|2218.67|2218.67|2218.71|2218.71|2218.31|2218.31|0
1581691500000|2020-02-14 14:45:00|2218.49|2218.49|2217.53|2217.53|2218.49|2218.49|2216.99|2216.99|0
1581691800000|2020-02-14 14:50:00|2217.35|2217.35|2215.71|2215.71|2217.35|2217.35|2215.53|2215.53|0
1581692100000|2020-02-14 14:55:00|2214.99|2214.99|2214.53|2214.53|2214.99|2214.99|2213.99|2213.99|0
1581692400000|2020-02-14 15:00:00|2215.17|2215.17|2217.95|2217.95|2217.95|2217.95|2215.17|2215.17|0
1581692700000|2020-02-14 15:05:00|2217.59|2217.59|2216.87|2216.87|2217.59|2217.59|2216.34|2216.34|0
1581693000000|2020-02-14 15:10:00|2216.55|2216.55|2215.4|2215.4|2216.55|2216.55|2215.22|2215.22|0
1581693300000|2020-02-14 15:15:00|2215.58|2215.58|2217.51|2217.51|2217.66|2217.66|2215.58|2215.58|0
1581693600000|2020-02-14 15:20:00|2217.19|2217.19|2214.34|2214.34|2217.19|2217.19|2214.34|2214.34|0
1581693900000|2020-02-14 15:25:00|2213.98|2213.98|2215.27|2215.27|2215.91|2215.91|2213.98|2213.98|0
1581694200000|2020-02-14 15:30:00|2214.31|2214.31|2218.47|2218.47|2218.47|2218.47|2213.99|2213.99|0
1581694500000|2020-02-14 15:35:00|2219.01|2219.01|2219.43|2219.43|2219.43|2219.43|2218.11|2218.11|0
1581694800000|2020-02-14 15:40:00|2219.76|2219.76|2218.32|2218.32|2220.42|2220.42|2218.32|2218.32|0
1581695100000|2020-02-14 15:45:00|2218.5|2218.5|2218.32|2218.32|2218.5|2218.5|2218.14|2218.14|0
1581695400000|2020-02-14 15:50:00|2218.5|2218.5|2220.74|2220.74|2222.04|2222.04|2218.5|2218.5|0
1581695700000|2020-02-14 15:55:00|2221.22|2221.22|2222.53|2222.53|2222.71|2222.71|2220.74|2220.74|0
1581696000000|2020-02-14 16:00:00|2223.07|2223.07|2220.39|2220.39|2223.43|2223.43|2220.39|2220.39|0
1581696300000|2020-02-14 16:05:00|2220.07|2220.07|2220.25|2220.25|2220.43|2220.43|2219.43|2219.43|0
1581696600000|2020-02-14 16:10:00|2219.29|2219.29|2222.87|2222.87|2223.05|2223.05|2218.97|2218.97|0
1581696900000|2020-02-14 16:15:00|2222.69|2222.69|2222.01|2222.01|2222.69|2222.69|2221.47|2221.47|0
1581697200000|2020-02-14 16:20:00|2221.37|2221.37|2224.67|2224.67|2226.53|2226.53|2221.19|2221.19|0
1581697500000|2020-02-14 16:25:00|2224.85|2224.85|2224.49|2224.49|2224.85|2224.85|2221.24|2221.24|0
1581927300000|2020-02-17 08:15:00|2227.46|2227.46|2228.53|2228.53|2229.25|2229.25|2227.46|2227.46|0
1581927600000|2020-02-17 08:20:00|2229.07|2229.07|2229.61|2229.61|2229.61|2229.61|2228.35|2228.35|0
1581927900000|2020-02-17 08:25:00|2231.53|2231.53|2236.14|2236.14|2236.14|2236.14|2230.89|2230.89|0
1581928200000|2020-02-17 08:30:00|2236.46|2236.46|2237.63|2237.63|2238.01|2238.01|2234.14|2234.14|0
1581928500000|2020-02-17 08:35:00|2238.16|2238.16|2232.56|2232.56|2238.16|2238.16|2232.56|2232.56|0
1581928800000|2020-02-17 08:40:00|2232.88|2232.88|2234.74|2234.74|2234.74|2234.74|2231.62|2231.62|0
1581929100000|2020-02-17 08:45:00|2234.92|2234.92|2238.63|2238.63|2238.81|2238.81|2234.38|2234.38|0
1581929400000|2020-02-17 08:50:00|2237.67|2237.67|2238.93|2238.93|2239.11|2239.11|2237.67|2237.67|0
1581929700000|2020-02-17 08:55:00|2239.11|2239.11|2242.83|2242.83|2243.73|2243.73|2238.75|2238.75|0
1581930000000|2020-02-17 09:00:00|2243.01|2243.01|2242.01|2242.01|2243.01|2243.01|2241.05|2241.05|0
1581930300000|2020-02-17 09:05:00|2242.97|2242.97|2243.62|2243.62|2243.62|2243.62|2241.72|2241.72|0
1581930600000|2020-02-17 09:10:00|2245.22|2245.22|2246.18|2246.18|2247.78|2247.78|2245.22|2245.22|0
1581930900000|2020-02-17 09:15:00|2245.54|2245.54|2243.18|2243.18|2245.54|2245.54|2243.18|2243.18|0
1581931200000|2020-02-17 09:20:00|2243.36|2243.36|2242.28|2242.28|2243.36|2243.36|2241.39|2241.39|0
1581931500000|2020-02-17 09:25:00|2241.92|2241.92|2233.48|2233.48|2242.1|2242.1|2232.95|2232.95|0
1581931800000|2020-02-17 09:30:00|2234.45|2234.45|2236.13|2236.13|2236.13|2236.13|2234.27|2234.27|0
1581932100000|2020-02-17 09:35:00|2235.95|2235.95|2236.27|2236.27|2236.59|2236.59|2235.73|2235.73|0
1581932400000|2020-02-17 09:40:00|2236.45|2236.45|2236.31|2236.31|2236.45|2236.45|2235.16|2235.16|0
1581932700000|2020-02-17 09:45:00|2236.67|2236.67|2239.28|2239.28|2239.28|2239.28|2235.59|2235.59|0
1581933000000|2020-02-17 09:50:00|2238.64|2238.64|2236.48|2236.48|2238.64|2238.64|2236.31|2236.31|0
1581933300000|2020-02-17 09:55:00|2236.3|2236.3|2234.94|2234.94|2236.66|2236.66|2234.94|2234.94|0
1581933600000|2020-02-17 10:00:00|2234.76|2234.76|2235.84|2235.84|2236.55|2236.55|2234.58|2234.58|0
1581933900000|2020-02-17 10:05:00|2236.2|2236.2|2237.52|2237.52|2237.88|2237.88|2236.2|2236.2|0
1581934200000|2020-02-17 10:10:00|2237.34|2237.34|2236.94|2236.94|2238.3|2238.3|2236.76|2236.76|0
1581934500000|2020-02-17 10:15:00|2236.62|2236.62|2238.72|2238.72|2239.08|2239.08|2236.62|2236.62|0
1581934800000|2020-02-17 10:20:00|2238.37|2238.37|2240.9|2240.9|2242.34|2242.34|2238.04|2238.04|0
1581935100000|2020-02-17 10:25:00|2241.55|2241.55|2239.7|2239.7|2241.55|2241.55|2238.34|2238.34|0
1581935400000|2020-02-17 10:30:00|2240.34|2240.34|2240.57|2240.57|2240.98|2240.98|2238.71|2238.71|0
1581935700000|2020-02-17 10:35:00|2240.03|2240.03|2239.67|2239.67|2240.03|2240.03|2239.67|2239.67|0
1581936000000|2020-02-17 10:40:00|2239.99|2239.99|2240.75|2240.75|2241.65|2241.65|2239.49|2239.49|0
1581936300000|2020-02-17 10:45:00|2240.93|2240.93|2241.11|2241.11|2241.11|2241.11|2240.93|2240.93|0
1581936600000|2020-02-17 10:50:00|2240.75|2240.75|2241.73|2241.73|2242.21|2242.21|2240.57|2240.57|0
1581936900000|2020-02-17 10:55:00|2241.19|2241.19|2240.59|2240.59|2241.37|2241.37|2240.41|2240.41|0
1581937200000|2020-02-17 11:00:00|2240.77|2240.77|2240.77|2240.77|2240.77|2240.77|2240.77|2240.77|0
1581937500000|2020-02-17 11:05:00|2240.41|2240.41|2242.52|2242.52|2243.42|2243.42|2240.41|2240.41|0
1581937800000|2020-02-17 11:10:00|2241.8|2241.8|2242.27|2242.27|2242.27|2242.27|2241.09|2241.09|0
1581938100000|2020-02-17 11:15:00|2242.44|2242.44|2243.4|2243.4|2243.72|2243.72|2242.09|2242.09|0
1581938400000|2020-02-17 11:20:00|2243.22|2243.22|2242.68|2242.68|2243.22|2243.22|2242.68|2242.68|0
1581938700000|2020-02-17 11:25:00|2242.04|2242.04|2241.14|2241.14|2243|2243|2240.96|2240.96|0
1581939000000|2020-02-17 11:30:00|2240.96|2240.96|2243.22|2243.22|2243.22|2243.22|2240.78|2240.78|0
1581939300000|2020-02-17 11:35:00|2243.4|2243.4|2242.96|2242.96|2243.72|2243.72|2242.78|2242.78|0
1581939600000|2020-02-17 11:40:00|2243.32|2243.32|2243.71|2243.71|2244.5|2244.5|2243.14|2243.14|0
1581939900000|2020-02-17 11:45:00|2244.07|2244.07|2241.39|2241.39|2244.07|2244.07|2241.21|2241.21|0
1581940200000|2020-02-17 11:50:00|2240.85|2240.85|2241.89|2241.89|2241.89|2241.89|2240.82|2240.82|0
1581940500000|2020-02-17 11:55:00|2241.71|2241.71|2242.07|2242.07|2242.07|2242.07|2241.71|2241.71|0
1581940800000|2020-02-17 12:00:00|2242.43|2242.43|2236.75|2236.75|2242.91|2242.91|2236.71|2236.71|0
1581941100000|2020-02-17 12:05:00|2237.71|2237.71|2237.89|2237.89|2238.57|2238.57|2237.71|2237.71|0
1581941400000|2020-02-17 12:10:00|2237.71|2237.71|2237.71|2237.71|2238.25|2238.25|2237.71|2237.71|0
1581941700000|2020-02-17 12:15:00|2238.03|2238.03|2239.61|2239.61|2239.93|2239.93|2238.03|2238.03|0
1581942000000|2020-02-17 12:20:00|2239.43|2239.43|2240.21|2240.21|2240.21|2240.21|2238.71|2238.71|0
1581942300000|2020-02-17 12:25:00|2239.25|2239.25|2238.71|2238.71|2239.25|2239.25|2238.71|2238.71|0
1581942600000|2020-02-17 12:30:00|2238|2238|2236.18|2236.18|2238|2238|2236.18|2236.18|0
1581942900000|2020-02-17 12:35:00|2236.5|2236.5|2236.85|2236.85|2236.85|2236.85|2236.5|2236.5|0
1581943200000|2020-02-17 12:40:00|2236.32|2236.32|2236.5|2236.5|2236.85|2236.85|2236|2236|0
1581943500000|2020-02-17 12:45:00|2236.18|2236.18|2235.46|2235.46|2236.85|2236.85|2235.46|2235.46|0
1581943800000|2020-02-17 12:50:00|2236|2236|2235.89|2235.89|2236.25|2236.25|2235.35|2235.35|0
1581944100000|2020-02-17 12:55:00|2236.25|2236.25|2235.71|2235.71|2236.25|2236.25|2235|2235|0
1581944400000|2020-02-17 13:00:00|2235.89|2235.89|2235.5|2235.5|2235.89|2235.89|2235.35|2235.35|0
1581944700000|2020-02-17 13:05:00|2235.32|2235.32|2234.6|2234.6|2235.32|2235.32|2234.6|2234.6|0
1581945000000|2020-02-17 13:10:00|2234.24|2234.24|2235.38|2235.38|2235.52|2235.52|2233.92|2233.92|0
1581945300000|2020-02-17 13:15:00|2235.56|2235.56|2235.2|2235.2|2235.56|2235.56|2234.56|2234.56|0
1581945600000|2020-02-17 13:20:00|2234.84|2234.84|2235.02|2235.02|2235.02|2235.02|2234.49|2234.49|0
1581945900000|2020-02-17 13:25:00|2234.38|2234.38|2234.7|2234.7|2234.88|2234.88|2234.38|2234.38|0
1581946200000|2020-02-17 13:30:00|2234.17|2234.17|2234.84|2234.84|2235.02|2235.02|2234.17|2234.17|0
1581946500000|2020-02-17 13:35:00|2234.52|2234.52|2235.6|2235.6|2235.6|2235.6|2234.34|2234.34|0
1581946800000|2020-02-17 13:40:00|2235.24|2235.24|2236.28|2236.28|2236.6|2236.6|2235.24|2235.24|0
1581947400000|2020-02-17 13:50:00|2235.31|2235.31|2235.85|2235.85|2235.85|2235.85|2234.59|2234.59|0
1581947700000|2020-02-17 13:55:00|2236.03|2236.03|2236.57|2236.57|2236.57|2236.57|2236.03|2236.03|0
1581948000000|2020-02-17 14:00:00|2236.39|2236.39|2236.21|2236.21|2236.57|2236.57|2236.21|2236.21|0
1581948300000|2020-02-17 14:05:00|2236.39|2236.39|2234.31|2234.31|2236.57|2236.57|2234.31|2234.31|0
1581948600000|2020-02-17 14:10:00|2233.99|2233.99|2234.99|2234.99|2235.17|2235.17|2233.99|2233.99|0
1581948900000|2020-02-17 14:15:00|2235.31|2235.31|2235.27|2235.27|2235.63|2235.63|2235.27|2235.27|0
1581949200000|2020-02-17 14:20:00|2234.63|2234.63|2234.49|2234.49|2234.63|2234.63|2234.31|2234.31|0
1581949500000|2020-02-17 14:25:00|2234.67|2234.67|2234.49|2234.49|2234.67|2234.67|2234.49|2234.49|0
1581949800000|2020-02-17 14:30:00|2234.31|2234.31|2239.27|2239.27|2239.75|2239.75|2233.99|2233.99|0
1581950100000|2020-02-17 14:35:00|2239.09|2239.09|2238.51|2238.51|2239.09|2239.09|2238.41|2238.41|0
1581950400000|2020-02-17 14:40:00|2238.33|2238.33|2236.08|2236.08|2238.33|2238.33|2235.9|2235.9|0
1581950700000|2020-02-17 14:45:00|2235.76|2235.76|2236.89|2236.89|2237.71|2237.71|2235.76|2235.76|0
1581951000000|2020-02-17 14:50:00|2236.71|2236.71|2237.28|2237.28|2237.28|2237.28|2236.24|2236.24|0
1581951300000|2020-02-17 14:55:00|2236.92|2236.92|2237.78|2237.78|2237.78|2237.78|2236.74|2236.74|0
1581951600000|2020-02-17 15:00:00|2237.6|2237.6|2236.78|2236.78|2238.32|2238.32|2236.6|2236.6|0
1581951900000|2020-02-17 15:05:00|2237.1|2237.1|2237.28|2237.28|2237.74|2237.74|2237.1|2237.1|0
1581952200000|2020-02-17 15:10:00|2236.96|2236.96|2237.64|2237.64|2237.96|2237.96|2236.82|2236.82|0
1581952500000|2020-02-17 15:15:00|2237.46|2237.46|2240|2240|2240|2240|2237.18|2237.18|0
1581952800000|2020-02-17 15:20:00|2240.18|2240.18|2239.24|2239.24|2240.18|2240.18|2237.89|2237.89|0
1581953100000|2020-02-17 15:25:00|2238.35|2238.35|2236.16|2236.16|2238.67|2238.67|2235.88|2235.88|0
1581953400000|2020-02-17 15:30:00|2235.98|2235.98|2234.37|2234.37|2236.34|2236.34|2234.01|2234.01|0
1581953700000|2020-02-17 15:35:00|2234.05|2234.05|2233.69|2233.69|2234.22|2234.22|2233.69|2233.69|0
1581954000000|2020-02-17 15:40:00|2233.33|2233.33|2233.43|2233.43|2234.05|2234.05|2232.61|2232.61|0
1581954300000|2020-02-17 15:45:00|2233.61|2233.61|2234.19|2234.19|2234.19|2234.19|2233.61|2233.61|0
1581954600000|2020-02-17 15:50:00|2234.37|2234.37|2230.36|2230.36|2234.37|2234.37|2230.36|2230.36|0
1581954900000|2020-02-17 15:55:00|2230.18|2230.18|2233|2233|2233|2233|2230.18|2230.18|0
1581955200000|2020-02-17 16:00:00|2233.18|2233.18|2233.55|2233.55|2233.73|2233.73|2232.69|2232.69|0
1581955500000|2020-02-17 16:05:00|2232.91|2232.91|2238.4|2238.4|2238.4|2238.4|2232.91|2232.91|0
1581955800000|2020-02-17 16:10:00|2238.22|2238.22|2237.68|2237.68|2238.4|2238.4|2237.68|2237.68|0
1581956100000|2020-02-17 16:15:00|2237.04|2237.04|2237.84|2237.84|2238.02|2238.02|2237.04|2237.04|0
1581956400000|2020-02-17 16:20:00|2237.66|2237.66|2238|2238|2239.48|2239.48|2237.36|2237.36|0
1581956700000|2020-02-17 16:25:00|2238.18|2238.18|2238.53|2238.53|2238.82|2238.82|2237.19|2237.19|0
1582013700000|2020-02-18 08:15:00|2236.28|2236.28|2234.67|2234.67|2236.28|2236.28|2234.67|2234.67|0
1582014000000|2020-02-18 08:20:00|2234.35|2234.35|2234.67|2234.67|2234.67|2234.67|2233.07|2233.07|0
1582014300000|2020-02-18 08:25:00|2233.6|2233.6|2229|2229|2233.6|2233.6|2229|2229|0
1582014600000|2020-02-18 08:30:00|2230.25|2230.25|2232.69|2232.69|2233.93|2233.93|2230.25|2230.25|0
1582014900000|2020-02-18 08:35:00|2234.61|2234.61|2234.43|2234.43|2235.69|2235.69|2234.43|2234.43|0
1582015200000|2020-02-18 08:40:00|2235.15|2235.15|2238.67|2238.67|2238.67|2238.67|2235.15|2235.15|0
1582015500000|2020-02-18 08:45:00|2239.21|2239.21|2239.07|2239.07|2239.57|2239.57|2239.07|2239.07|0
1582015800000|2020-02-18 08:50:00|2239.42|2239.42|2241.46|2241.46|2241.46|2241.46|2239.42|2239.42|0
1582016100000|2020-02-18 08:55:00|2242.1|2242.1|2246.27|2246.27|2246.27|2246.27|2242.1|2242.1|0
1582016400000|2020-02-18 09:00:00|2245.63|2245.63|2244.03|2244.03|2245.63|2245.63|2244.03|2244.03|0
1582016700000|2020-02-18 09:05:00|2243.39|2243.39|2242.42|2242.42|2243.39|2243.39|2242.42|2242.42|0
1582017000000|2020-02-18 09:10:00|2238.66|2238.66|2234.79|2234.79|2239.02|2239.02|2234.79|2234.79|0
1582017300000|2020-02-18 09:15:00|2234.47|2234.47|2235.15|2235.15|2235.33|2235.33|2233.54|2233.54|0
1582017600000|2020-02-18 09:20:00|2235.47|2235.47|2235.47|2235.47|2235.47|2235.47|2235.47|2235.47|0
1582017900000|2020-02-18 09:25:00|2236.19|2236.19|2236.37|2236.37|2236.9|2236.9|2235.65|2235.65|0
1582018200000|2020-02-18 09:30:00|2236.01|2236.01|2237.55|2237.55|2237.55|2237.55|2236.01|2236.01|0
1582018500000|2020-02-18 09:35:00|2236.9|2236.9|2236.26|2236.26|2236.9|2236.9|2235.37|2235.37|0
1582018800000|2020-02-18 09:40:00|2236.8|2236.8|2236.58|2236.58|2236.8|2236.8|2236.26|2236.26|0
1582019100000|2020-02-18 09:45:00|2236.22|2236.22|2236.62|2236.62|2236.94|2236.94|2236.22|2236.22|0
1582019700000|2020-02-18 09:55:00|2236.3|2236.3|2235.94|2235.94|2236.3|2236.3|2235.94|2235.94|0
1582020000000|2020-02-18 10:00:00|2235.4|2235.4|2235.55|2235.55|2235.94|2235.94|2234.69|2234.69|0
1582020300000|2020-02-18 10:05:00|2235.73|2235.73|2237.15|2237.15|2237.15|2237.15|2235.55|2235.55|0
1582020600000|2020-02-18 10:10:00|2236.61|2236.61|2236.93|2236.93|2236.93|2236.93|2236.61|2236.61|0
1582021200000|2020-02-18 10:20:00|2236.61|2236.61|2236.43|2236.43|2236.61|2236.61|2236.43|2236.43|0
1582021500000|2020-02-18 10:25:00|2236.61|2236.61|2234.25|2234.25|2236.61|2236.61|2234.25|2234.25|0
1582021800000|2020-02-18 10:30:00|2234.9|2234.9|2238.25|2238.25|2238.61|2238.61|2234.9|2234.9|0
1582022100000|2020-02-18 10:35:00|2237.61|2237.61|2238.51|2238.51|2238.51|2238.51|2237.61|2237.61|0
1582022400000|2020-02-18 10:40:00|2238.19|2238.19|2237.83|2237.83|2238.19|2238.19|2237.83|2237.83|0
1582022700000|2020-02-18 10:45:00|2237.65|2237.65|2236.93|2236.93|2237.65|2237.65|2236.93|2236.93|0
1582023300000|2020-02-18 10:55:00|2236.75|2236.75|2234.71|2234.71|2236.75|2236.75|2234.33|2234.33|0
1582023600000|2020-02-18 11:00:00|2234.17|2234.17|2233.45|2233.45|2234.35|2234.35|2233.45|2233.45|0
1582023900000|2020-02-18 11:05:00|2232.17|2232.17|2233.13|2233.13|2233.13|2233.13|2232.17|2232.17|0
1582024200000|2020-02-18 11:10:00|2232.81|2232.81|2233.03|2233.03|2233.89|2233.89|2232.81|2232.81|0
1582024500000|2020-02-18 11:15:00|2232.85|2232.85|2232.99|2232.99|2233.17|2233.17|2232.03|2232.03|0
1582024800000|2020-02-18 11:20:00|2232.45|2232.45|2232.1|2232.1|2232.45|2232.45|2232.1|2232.1|0
1582025100000|2020-02-18 11:25:00|2232.45|2232.45|2234.1|2234.1|2234.1|2234.1|2232.27|2232.27|0
1582025400000|2020-02-18 11:30:00|2234.45|2234.45|2233.24|2233.24|2234.45|2234.45|2232.92|2232.92|0
1582025700000|2020-02-18 11:35:00|2232.6|2232.6|2232.11|2232.11|2232.6|2232.6|2232.11|2232.11|0
1582026000000|2020-02-18 11:40:00|2231.14|2231.14|2228.26|2228.26|2231.14|2231.14|2228.26|2228.26|0
1582026300000|2020-02-18 11:45:00|2228.44|2228.44|2227.58|2227.58|2228.44|2228.44|2227.58|2227.58|0
1582026600000|2020-02-18 11:50:00|2227.04|2227.04|2226.23|2226.23|2227.76|2227.76|2225.69|2225.69|0
1582026900000|2020-02-18 11:55:00|2225.87|2225.87|2224.83|2224.83|2225.87|2225.87|2224.83|2224.83|0
1582027200000|2020-02-18 12:00:00|2225.32|2225.32|2228.21|2228.21|2228.21|2228.21|2225.32|2225.32|0
1582027500000|2020-02-18 12:05:00|2230.45|2230.45|2230.63|2230.63|2230.63|2230.63|2230.45|2230.45|0
1582027800000|2020-02-18 12:10:00|2230.45|2230.45|2225.01|2225.01|2230.45|2230.45|2225.01|2225.01|0
1582028100000|2020-02-18 12:15:00|2224.04|2224.04|2223.51|2223.51|2224.04|2224.04|2223.51|2223.51|0
1582028400000|2020-02-18 12:20:00|2223.33|2223.33|2224.29|2224.29|2224.29|2224.29|2222.43|2222.43|0
1582028700000|2020-02-18 12:25:00|2224.61|2224.61|2224.21|2224.21|2225.47|2225.47|2224.21|2224.21|0
1582029000000|2020-02-18 12:30:00|2224.75|2224.75|2223.68|2223.68|2224.75|2224.75|2223.68|2223.68|0
1582029300000|2020-02-18 12:35:00|2224.03|2224.03|2224.32|2224.32|2224.93|2224.93|2223.96|2223.96|0
1582029600000|2020-02-18 12:40:00|2224.64|2224.64|2224.24|2224.24|2224.64|2224.64|2222.85|2222.85|0
1582029900000|2020-02-18 12:45:00|2224.42|2224.42|2224.24|2224.24|2224.42|2224.42|2224.24|2224.24|0
1582030200000|2020-02-18 12:50:00|2223.71|2223.71|2223.31|2223.31|2223.71|2223.71|2223.17|2223.17|0
1582030500000|2020-02-18 12:55:00|2222.99|2222.99|2221.99|2221.99|2222.99|2222.99|2221.63|2221.63|0
1582030800000|2020-02-18 13:00:00|2221.81|2221.81|2221.41|2221.41|2221.81|2221.81|2221.41|2221.41|0
1582031100000|2020-02-18 13:05:00|2221.05|2221.05|2221.05|2221.05|2221.05|2221.05|2221.05|2221.05|0
1582031400000|2020-02-18 13:10:00|2221.23|2221.23|2221.95|2221.95|2221.95|2221.95|2221.23|2221.23|0
1582031700000|2020-02-18 13:15:00|2221.23|2221.23|2221.41|2221.41|2221.41|2221.41|2220.88|2220.88|0
1582032000000|2020-02-18 13:20:00|2221.59|2221.59|2222.09|2222.09|2222.77|2222.77|2221.59|2221.59|0
1582032300000|2020-02-18 13:25:00|2221.73|2221.73|2223.55|2223.55|2223.55|2223.55|2221.38|2221.38|0
1582032600000|2020-02-18 13:30:00|2223.23|2223.23|2222.19|2222.19|2223.23|2223.23|2222.19|2222.19|0
1582032900000|2020-02-18 13:35:00|2222.51|2222.51|2221.87|2221.87|2222.51|2222.51|2221.55|2221.55|0
1582033200000|2020-02-18 13:40:00|2221.69|2221.69|2221.65|2221.65|2222.97|2222.97|2221.37|2221.37|0
1582033500000|2020-02-18 13:45:00|2221.33|2221.33|2222.2|2222.2|2222.2|2222.2|2220.38|2220.38|0
1582033800000|2020-02-18 13:50:00|2222.52|2222.52|2222.41|2222.41|2223.56|2223.56|2222.41|2222.41|0
1582034100000|2020-02-18 13:55:00|2222.23|2222.23|2222.41|2222.41|2222.41|2222.41|2221.91|2221.91|0
1582034400000|2020-02-18 14:00:00|2222.23|2222.23|2222.06|2222.06|2222.23|2222.23|2222.06|2222.06|0
1582034700000|2020-02-18 14:05:00|2221.73|2221.73|2224.34|2224.34|2224.34|2224.34|2221.38|2221.38|0
1582035000000|2020-02-18 14:10:00|2224.02|2224.02|2226.37|2226.37|2226.55|2226.55|2224.02|2224.02|0
1582035300000|2020-02-18 14:15:00|2226.19|2226.19|2226.01|2226.01|2226.55|2226.55|2226.01|2226.01|0
1582035600000|2020-02-18 14:20:00|2225.69|2225.69|2224.66|2224.66|2226.12|2226.12|2224.66|2224.66|0
1582035900000|2020-02-18 14:25:00|2224.01|2224.01|2224.01|2224.01|2224.01|2224.01|2224.01|2224.01|0
1582036200000|2020-02-18 14:30:00|2223.66|2223.66|2223.62|2223.62|2224.84|2224.84|2223.4|2223.4|0
1582036500000|2020-02-18 14:35:00|2223.3|2223.3|2222.12|2222.12|2223.3|2223.3|2221.44|2221.44|0
1582036800000|2020-02-18 14:40:00|2222.3|2222.3|2222.44|2222.44|2223.19|2223.19|2222.3|2222.3|0
1582037100000|2020-02-18 14:45:00|2222.08|2222.08|2222.47|2222.47|2222.47|2222.47|2219.72|2219.72|0
1582037400000|2020-02-18 14:50:00|2221.83|2221.83|2222.79|2222.79|2222.79|2222.79|2221.47|2221.47|0
1582037700000|2020-02-18 14:55:00|2221.82|2221.82|2223.6|2223.6|2223.6|2223.6|2221.82|2221.82|0
1582038000000|2020-02-18 15:00:00|2223.24|2223.24|2223.24|2223.24|2223.24|2223.24|2221.56|2221.56|0
1582038300000|2020-02-18 15:05:00|2222.6|2222.6|2224.82|2224.82|2224.82|2224.82|2222.6|2222.6|0
1582038600000|2020-02-18 15:10:00|2224.5|2224.5|2223.4|2223.4|2225.14|2225.14|2223.04|2223.04|0
1582038900000|2020-02-18 15:15:00|2223.22|2223.22|2222.47|2222.47|2223.58|2223.58|2222.47|2222.47|0
1582039200000|2020-02-18 15:20:00|2222.29|2222.29|2221.61|2221.61|2222.29|2222.29|2221.61|2221.61|0
1582039500000|2020-02-18 15:25:00|2221.43|2221.43|2221.86|2221.86|2222.75|2222.75|2221.4|2221.4|0
1582039800000|2020-02-18 15:30:00|2222.21|2222.21|2220.33|2220.33|2223.21|2223.21|2220.33|2220.33|0
1582040100000|2020-02-18 15:35:00|2220.01|2220.01|2219.29|2219.29|2220.01|2220.01|2218.54|2218.54|0
1582040400000|2020-02-18 15:40:00|2218.97|2218.97|2216.54|2216.54|2220.25|2220.25|2216.54|2216.54|0
1582040700000|2020-02-18 15:45:00|2216.22|2216.22|2217.94|2217.94|2217.94|2217.94|2216.22|2216.22|0
1582041000000|2020-02-18 15:50:00|2218.3|2218.3|2217.48|2217.48|2218.3|2218.3|2217.16|2217.16|0
1582041300000|2020-02-18 15:55:00|2217.16|2217.16|2214.79|2214.79|2217.8|2217.8|2214.79|2214.79|0
1582041600000|2020-02-18 16:00:00|2214.61|2214.61|2214.93|2214.93|2214.93|2214.93|2214.61|2214.61|0
1582041900000|2020-02-18 16:05:00|2214.75|2214.75|2214.21|2214.21|2214.93|2214.93|2213.25|2213.25|0
1582042200000|2020-02-18 16:10:00|2214.03|2214.03|2214.5|2214.5|2214.53|2214.53|2214.03|2214.03|0
1582042500000|2020-02-18 16:15:00|2214.17|2214.17|2214.93|2214.93|2214.93|2214.93|2213.85|2213.85|0
1582042800000|2020-02-18 16:20:00|2214.75|2214.75|2213.93|2213.93|2215.89|2215.89|2213.93|2213.93|0
1582043100000|2020-02-18 16:25:00|2213.75|2213.75|2210.66|2210.66|2215.2|2215.2|2210.66|2210.66|0
1582100100000|2020-02-19 08:15:00|2197.94|2197.94|2195.33|2195.33|2199.73|2199.73|2194.97|2194.97|0
1582100400000|2020-02-19 08:20:00|2195.15|2195.15|2191.75|2191.75|2196.11|2196.11|2191.2|2191.2|0
1582100700000|2020-02-19 08:25:00|2191.04|2191.04|2190.1|2190.1|2191.04|2191.04|2186.56|2186.56|0
1582101000000|2020-02-19 08:30:00|2191.9|2191.9|2193.22|2193.22|2195.37|2195.37|2191.9|2191.9|0
1582101300000|2020-02-19 08:35:00|2193.93|2193.93|2195.86|2195.86|2195.97|2195.97|2193.93|2193.93|0
1582101600000|2020-02-19 08:40:00|2196.58|2196.58|2192.32|2192.32|2198.01|2198.01|2192.32|2192.32|0
1582101900000|2020-02-19 08:45:00|2191.78|2191.78|2193.33|2193.33|2193.33|2193.33|2190.68|2190.68|0
1582102200000|2020-02-19 08:50:00|2193.69|2193.69|2194.41|2194.41|2194.41|2194.41|2192.61|2192.61|0
1582102500000|2020-02-19 08:55:00|2194.94|2194.94|2194.94|2194.94|2195.3|2195.3|2194.05|2194.05|0
1582102800000|2020-02-19 09:00:00|2194.62|2194.62|2193.58|2193.58|2195.62|2195.62|2193.4|2193.4|0
1582103100000|2020-02-19 09:05:00|2193.75|2193.75|2191.96|2191.96|2194.11|2194.11|2191.96|2191.96|0
1582103400000|2020-02-19 09:10:00|2192.14|2192.14|2192.18|2192.18|2193.22|2193.22|2191.1|2191.1|0
1582103700000|2020-02-19 09:15:00|2192.82|2192.82|2193.42|2193.42|2194.14|2194.14|2192.82|2192.82|0
1582104000000|2020-02-19 09:20:00|2193.07|2193.07|2193.6|2193.6|2193.96|2193.96|2192.71|2192.71|0
1582104300000|2020-02-19 09:25:00|2193.42|2193.42|2192.17|2192.17|2193.42|2193.42|2191.41|2191.41|0
1582104600000|2020-02-19 09:30:00|2191.99|2191.99|2188.58|2188.58|2191.99|2191.99|2188.58|2188.58|0
1582104900000|2020-02-19 09:35:00|2188.94|2188.94|2188.19|2188.19|2190.41|2190.41|2188.19|2188.19|0
1582105200000|2020-02-19 09:40:00|2189.16|2189.16|2189.98|2189.98|2190.69|2190.69|2188.98|2188.98|0
1582105500000|2020-02-19 09:45:00|2190.16|2190.16|2190.69|2190.69|2191.05|2191.05|2190.16|2190.16|0
1582105800000|2020-02-19 09:50:00|2190.52|2190.52|2190.52|2190.52|2190.52|2190.52|2189.8|2189.8|0
1582106100000|2020-02-19 09:55:00|2190.34|2190.34|2187.11|2187.11|2190.34|2190.34|2187.11|2187.11|0
1582106400000|2020-02-19 10:00:00|2187.47|2187.47|2188.57|2188.57|2188.57|2188.57|2186.11|2186.11|0
1582106700000|2020-02-19 10:05:00|2188.75|2188.75|2188.93|2188.93|2188.93|2188.93|2187.36|2187.36|0
1582107000000|2020-02-19 10:10:00|2189.47|2189.47|2188.29|2188.29|2189.47|2189.47|2188.29|2188.29|0
1582107300000|2020-02-19 10:15:00|2188.11|2188.11|2187.5|2187.5|2188.83|2188.83|2187.5|2187.5|0
1582107600000|2020-02-19 10:20:00|2187.68|2187.68|2188.36|2188.36|2191.38|2191.38|2186.9|2186.9|0
1582107900000|2020-02-19 10:25:00|2189.08|2189.08|2194.93|2194.93|2194.93|2194.93|2189.08|2189.08|0
1582108200000|2020-02-19 10:30:00|2194.57|2194.57|2197.01|2197.01|2197.01|2197.01|2194.57|2194.57|0
1582108500000|2020-02-19 10:35:00|2196.69|2196.69|2194.3|2194.3|2196.69|2196.69|2193.59|2193.59|0
1582108800000|2020-02-19 10:40:00|2194.48|2194.48|2195.84|2195.84|2196.78|2196.78|2194.48|2194.48|0
1582109100000|2020-02-19 10:45:00|2195.66|2195.66|2193.55|2193.55|2195.66|2195.66|2193.55|2193.55|0
1582109400000|2020-02-19 10:50:00|2193.19|2193.19|2195.09|2195.09|2195.45|2195.45|2192.83|2192.83|0
1582109700000|2020-02-19 10:55:00|2194.91|2194.91|2195.73|2195.73|2195.73|2195.73|2194.55|2194.55|0
1582110000000|2020-02-19 11:00:00|2195.55|2195.55|2196.19|2196.19|2196.19|2196.19|2195.37|2195.37|0
1582110300000|2020-02-19 11:05:00|2196.37|2196.37|2196.73|2196.73|2197.27|2197.27|2196.19|2196.19|0
1582110600000|2020-02-19 11:10:00|2197.09|2197.09|2195.41|2195.41|2198.47|2198.47|2195.41|2195.41|0
1582110900000|2020-02-19 11:15:00|2195.05|2195.05|2195.05|2195.05|2195.36|2195.36|2194.87|2194.87|0
1582111200000|2020-02-19 11:20:00|2195.23|2195.23|2194.45|2194.45|2195.48|2195.48|2194.41|2194.41|0
1582111500000|2020-02-19 11:25:00|2194.09|2194.09|2195.42|2195.42|2195.42|2195.42|2194.09|2194.09|0
1582111800000|2020-02-19 11:30:00|2195.95|2195.95|2195.95|2195.95|2197.57|2197.57|2195.6|2195.6|0
1582112100000|2020-02-19 11:35:00|2196.31|2196.31|2196.96|2196.96|2197.78|2197.78|2195.99|2195.99|0
1582112400000|2020-02-19 11:40:00|2197.45|2197.45|2199.29|2199.29|2199.29|2199.29|2196.91|2196.91|0
1582112700000|2020-02-19 11:45:00|2198.75|2198.75|2199.47|2199.47|2199.47|2199.47|2198.21|2198.21|0
1582113000000|2020-02-19 11:50:00|2199.29|2199.29|2198.57|2198.57|2199.29|2199.29|2198.21|2198.21|0
1582113300000|2020-02-19 11:55:00|2198.25|2198.25|2197.61|2197.61|2198.61|2198.61|2197.43|2197.43|0
1582113600000|2020-02-19 12:00:00|2199.85|2199.85|2196.26|2196.26|2199.85|2199.85|2196.08|2196.08|0
1582113900000|2020-02-19 12:05:00|2195.9|2195.9|2195.75|2195.75|2196.64|2196.64|2195.36|2195.36|0
1582114200000|2020-02-19 12:10:00|2196.11|2196.11|2195.63|2195.63|2196.93|2196.93|2194.12|2194.12|0
1582114500000|2020-02-19 12:15:00|2196.17|2196.17|2194.28|2194.28|2196.17|2196.17|2194.28|2194.28|0
1582114800000|2020-02-19 12:20:00|2193.74|2193.74|2192.45|2192.45|2193.74|2193.74|2191.77|2191.77|0
1582115100000|2020-02-19 12:25:00|2192.62|2192.62|2192.3|2192.3|2192.98|2192.98|2192.3|2192.3|0
1582115400000|2020-02-19 12:30:00|2192.12|2192.12|2192.43|2192.43|2192.43|2192.43|2191.41|2191.41|0
1582115700000|2020-02-19 12:35:00|2192.97|2192.97|2192.48|2192.48|2192.97|2192.97|2191.51|2191.51|0
1582116000000|2020-02-19 12:40:00|2192.66|2192.66|2192.84|2192.84|2193.2|2193.2|2192.66|2192.66|0
1582116300000|2020-02-19 12:45:00|2192.66|2192.66|2193.42|2193.42|2193.42|2193.42|2191.46|2191.46|0
1582116600000|2020-02-19 12:50:00|2192.78|2192.78|2193.32|2193.32|2193.64|2193.64|2192.42|2192.42|0
1582116900000|2020-02-19 12:55:00|2192.78|2192.78|2193.14|2193.14|2193.14|2193.14|2192.78|2192.78|0
1582117200000|2020-02-19 13:00:00|2193.46|2193.46|2193.1|2193.1|2193.46|2193.46|2192.92|2192.92|0
1582117500000|2020-02-19 13:05:00|2192.92|2192.92|2195.56|2195.56|2195.56|2195.56|2192.92|2192.92|0
1582117800000|2020-02-19 13:10:00|2195.38|2195.38|2196.12|2196.12|2196.71|2196.71|2195.38|2195.38|0
1582118100000|2020-02-19 13:15:00|2195.94|2195.94|2196.94|2196.94|2196.94|2196.94|2195.94|2195.94|0
1582118400000|2020-02-19 13:20:00|2196.76|2196.76|2197.15|2197.15|2197.47|2197.47|2196.58|2196.58|0
1582118700000|2020-02-19 13:25:00|2196.8|2196.8|2198.05|2198.05|2198.05|2198.05|2196.8|2196.8|0
1582119000000|2020-02-19 13:30:00|2198.23|2198.23|2197.77|2197.77|2199.09|2199.09|2197.51|2197.51|0
1582119300000|2020-02-19 13:35:00|2197.41|2197.41|2198.96|2198.96|2199.42|2199.42|2197.41|2197.41|0
1582119600000|2020-02-19 13:40:00|2198.42|2198.42|2198.6|2198.6|2199.14|2199.14|2198.06|2198.06|0
1582119900000|2020-02-19 13:45:00|2198.78|2198.78|2196.79|2196.79|2199.46|2199.46|2196.61|2196.61|0
1582120200000|2020-02-19 13:50:00|2196.61|2196.61|2196.82|2196.82|2197.71|2197.71|2196.25|2196.25|0
1582120500000|2020-02-19 13:55:00|2197|2197|2197.53|2197.53|2197.71|2197.71|2196.64|2196.64|0
1582120800000|2020-02-19 14:00:00|2197.35|2197.35|2196.71|2196.71|2198.07|2198.07|2196.53|2196.53|0
1582121100000|2020-02-19 14:05:00|2197.03|2197.03|2199.62|2199.62|2199.62|2199.62|2197.03|2197.03|0
1582121400000|2020-02-19 14:10:00|2199.45|2199.45|2197.43|2197.43|2199.55|2199.55|2197.43|2197.43|0
1582121700000|2020-02-19 14:15:00|2197.75|2197.75|2198.45|2198.45|2198.81|2198.81|2197.04|2197.04|0
1582122000000|2020-02-19 14:20:00|2198.63|2198.63|2197.32|2197.32|2198.76|2198.76|2197.32|2197.32|0
1582122300000|2020-02-19 14:25:00|2197.14|2197.14|2199.42|2199.42|2200.85|2200.85|2196.78|2196.78|0
1582122600000|2020-02-19 14:30:00|2199.6|2199.6|2197.81|2197.81|2199.69|2199.69|2197.31|2197.31|0
1582122900000|2020-02-19 14:35:00|2197.99|2197.99|2198.84|2198.84|2198.84|2198.84|2197.77|2197.77|0
1582123200000|2020-02-19 14:40:00|2199.33|2199.33|2201.65|2201.65|2201.97|2201.97|2199.33|2199.33|0
1582123500000|2020-02-19 14:45:00|2201.83|2201.83|2201.84|2201.84|2202.02|2202.02|2200.99|2200.99|0
1582123800000|2020-02-19 14:50:00|2202.16|2202.16|2203.16|2203.16|2203.16|2203.16|2201.63|2201.63|0
1582124100000|2020-02-19 14:55:00|2202.99|2202.99|2199.3|2199.3|2202.99|2202.99|2199.3|2199.3|0
1582124400000|2020-02-19 15:00:00|2199.62|2199.62|2199.36|2199.36|2200.08|2200.08|2197.86|2197.86|0
1582124700000|2020-02-19 15:05:00|2199.54|2199.54|2198.33|2198.33|2199.54|2199.54|2197.94|2197.94|0
1582125000000|2020-02-19 15:10:00|2198.15|2198.15|2197.47|2197.47|2198.15|2198.15|2197.11|2197.11|0
1582125300000|2020-02-19 15:15:00|2197.29|2197.29|2196.18|2196.18|2197.29|2197.29|2196|2196|0
1582125600000|2020-02-19 15:20:00|2196.36|2196.36|2195.07|2195.07|2196.36|2196.36|2194.35|2194.35|0
1582125900000|2020-02-19 15:25:00|2194.89|2194.89|2193.57|2193.57|2195.43|2195.43|2192.49|2192.49|0
1582126200000|2020-02-19 15:30:00|2193.39|2193.39|2193.06|2193.06|2193.57|2193.57|2192.6|2192.6|0
1582126500000|2020-02-19 15:35:00|2192.42|2192.42|2190.19|2190.19|2192.42|2192.42|2190.01|2190.01|0
1582126800000|2020-02-19 15:40:00|2190.37|2190.37|2193.48|2193.48|2193.48|2193.48|2190.37|2190.37|0
1582127100000|2020-02-19 15:45:00|2193.3|2193.3|2192.47|2192.47|2193.43|2193.43|2191.44|2191.44|0
1582127400000|2020-02-19 15:50:00|2192.79|2192.79|2192.14|2192.14|2193.5|2193.5|2192.14|2192.14|0
1582127700000|2020-02-19 15:55:00|2191.96|2191.96|2194.72|2194.72|2195.08|2195.08|2191.64|2191.64|0
1582128000000|2020-02-19 16:00:00|2194.9|2194.9|2195.82|2195.82|2196.08|2196.08|2194.9|2194.9|0
1582128300000|2020-02-19 16:05:00|2195.64|2195.64|2194.46|2194.46|2195.64|2195.64|2194.46|2194.46|0
1582128600000|2020-02-19 16:10:00|2194.28|2194.28|2193.04|2193.04|2194.28|2194.28|2193.04|2193.04|0
1582128900000|2020-02-19 16:15:00|2194.01|2194.01|2194.05|2194.05|2194.73|2194.73|2193.51|2193.51|0
1582129200000|2020-02-19 16:20:00|2194.37|2194.37|2194.58|2194.58|2195.05|2195.05|2192.76|2192.76|0
1582129500000|2020-02-19 16:25:00|2194.4|2194.4|2194.35|2194.35|2196.09|2196.09|2192.78|2192.78|0
1582186500000|2020-02-20 08:15:00|2218.11|2218.11|2221.28|2221.28|2221.28|2221.28|2217.99|2217.99|0
1582186800000|2020-02-20 08:20:00|2220.96|2220.96|2218.81|2218.81|2220.96|2220.96|2217.24|2217.24|0
1582187100000|2020-02-20 08:25:00|2218.46|2218.46|2220.1|2220.1|2221.14|2221.14|2218.46|2218.46|0
1582187400000|2020-02-20 08:30:00|2221.38|2221.38|2220.19|2220.19|2221.38|2221.38|2218.96|2218.96|0
1582187700000|2020-02-20 08:35:00|2219.55|2219.55|2222.15|2222.15|2222.15|2222.15|2218.11|2218.11|0
1582188000000|2020-02-20 08:40:00|2223.23|2223.23|2226.16|2226.16|2226.16|2226.16|2223.23|2223.23|0
1582188300000|2020-02-20 08:45:00|2227.6|2227.6|2228.3|2228.3|2230.64|2230.64|2226.52|2226.52|0
1582188600000|2020-02-20 08:50:00|2227.59|2227.59|2227.13|2227.13|2227.76|2227.76|2225.16|2225.16|0
1582188900000|2020-02-20 08:55:00|2228.21|2228.21|2229.86|2229.86|2229.86|2229.86|2224.96|2224.96|0
1582189200000|2020-02-20 09:00:00|2229.14|2229.14|2231.6|2231.6|2231.77|2231.77|2227.67|2227.67|0
1582189500000|2020-02-20 09:05:00|2231.24|2231.24|2231.53|2231.53|2231.89|2231.89|2228.66|2228.66|0
1582189800000|2020-02-20 09:10:00|2231.71|2231.71|2231.9|2231.9|2232.79|2232.79|2230.1|2230.1|0
1582190100000|2020-02-20 09:15:00|2232.08|2232.08|2232.97|2232.97|2233.51|2233.51|2232.08|2232.08|0
1582190400000|2020-02-20 09:20:00|2233.69|2233.69|2229.58|2229.58|2233.69|2233.69|2229.58|2229.58|0
1582190700000|2020-02-20 09:25:00|2229.9|2229.9|2230.69|2230.69|2231.05|2231.05|2229.9|2229.9|0
1582191000000|2020-02-20 09:30:00|2231.05|2231.05|2236.08|2236.08|2236.08|2236.08|2230.73|2230.73|0
1582191300000|2020-02-20 09:35:00|2236.26|2236.26|2240.05|2240.05|2240.77|2240.77|2236.08|2236.08|0
1582191600000|2020-02-20 09:40:00|2239.51|2239.51|2241.62|2241.62|2241.62|2241.62|2238.47|2238.47|0
1582191900000|2020-02-20 09:45:00|2241.8|2241.8|2244.94|2244.94|2244.94|2244.94|2241.8|2241.8|0
1582192200000|2020-02-20 09:50:00|2244.76|2244.76|2247.26|2247.26|2247.26|2247.26|2244.76|2244.76|0
1582192500000|2020-02-20 09:55:00|2246.94|2246.94|2247.61|2247.61|2249.4|2249.4|2246.82|2246.82|0
1582192800000|2020-02-20 10:00:00|2247.43|2247.43|2245.62|2245.62|2252.69|2252.69|2245.62|2245.62|0
1582193100000|2020-02-20 10:05:00|2245.08|2245.08|2243.41|2243.41|2245.41|2245.41|2243.41|2243.41|0
1582193400000|2020-02-20 10:10:00|2243.76|2243.76|2244.97|2244.97|2247.43|2247.43|2243.36|2243.36|0
1582193700000|2020-02-20 10:15:00|2244.61|2244.61|2240.69|2240.69|2244.61|2244.61|2240.05|2240.05|0
1582194000000|2020-02-20 10:20:00|2241.66|2241.66|2241.52|2241.52|2241.88|2241.88|2241.02|2241.02|0
1582194300000|2020-02-20 10:25:00|2241.84|2241.84|2249.23|2249.23|2249.23|2249.23|2241.48|2241.48|0
1582194600000|2020-02-20 10:30:00|2249.59|2249.59|2249.08|2249.08|2250.73|2250.73|2247.4|2247.4|0
1582194900000|2020-02-20 10:35:00|2249.26|2249.26|2248.9|2248.9|2251.26|2251.26|2248.61|2248.61|0
1582195200000|2020-02-20 10:40:00|2247.93|2247.93|2247.97|2247.97|2249.23|2249.23|2247.61|2247.61|0
1582195500000|2020-02-20 10:45:00|2248.51|2248.51|2248.3|2248.3|2249.59|2249.59|2246.91|2246.91|0
1582195800000|2020-02-20 10:50:00|2248.48|2248.48|2250.23|2250.23|2250.59|2250.59|2247.23|2247.23|0
1582196100000|2020-02-20 10:55:00|2250.41|2250.41|2250.93|2250.93|2251.23|2251.23|2248.83|2248.83|0
1582196400000|2020-02-20 11:00:00|2249.97|2249.97|2248.97|2248.97|2249.97|2249.97|2248.69|2248.69|0
1582196700000|2020-02-20 11:05:00|2249.15|2249.15|2248.4|2248.4|2249.15|2249.15|2248.25|2248.25|0
1582197000000|2020-02-20 11:10:00|2248.58|2248.58|2248.75|2248.75|2248.75|2248.75|2248.04|2248.04|0
1582197300000|2020-02-20 11:15:00|2248.4|2248.4|2247.54|2247.54|2248.72|2248.72|2247.54|2247.54|0
1582197600000|2020-02-20 11:20:00|2247.36|2247.36|2249.15|2249.15|2249.15|2249.15|2247.18|2247.18|0
1582197900000|2020-02-20 11:25:00|2247.55|2247.55|2247.19|2247.19|2247.55|2247.55|2247.01|2247.01|0
1582198200000|2020-02-20 11:30:00|2246.83|2246.83|2246.24|2246.24|2247.11|2247.11|2246.15|2246.15|0
1582198500000|2020-02-20 11:35:00|2246.88|2246.88|2248.66|2248.66|2248.66|2248.66|2246.88|2246.88|0
1582198800000|2020-02-20 11:40:00|2248.98|2248.98|2247.7|2247.7|2249.52|2249.52|2247.7|2247.7|0
1582199100000|2020-02-20 11:45:00|2247.88|2247.88|2245.74|2245.74|2247.88|2247.88|2245.74|2245.74|0
1582199400000|2020-02-20 11:50:00|2245.42|2245.42|2246.74|2246.74|2246.92|2246.92|2244.78|2244.78|0
1582199700000|2020-02-20 11:55:00|2247.1|2247.1|2246.88|2246.88|2247.1|2247.1|2245.6|2245.6|0
1582200000000|2020-02-20 12:00:00|2245.92|2245.92|2243.11|2243.11|2246.64|2246.64|2241.18|2241.18|0
1582200300000|2020-02-20 12:05:00|2241.51|2241.51|2241.51|2241.51|2242.22|2242.22|2241.51|2241.51|0
1582200600000|2020-02-20 12:10:00|2241.33|2241.33|2241.29|2241.29|2241.33|2241.33|2240.97|2240.97|0
1582200900000|2020-02-20 12:15:00|2241.11|2241.11|2242.53|2242.53|2243.18|2243.18|2241.11|2241.11|0
1582201200000|2020-02-20 12:20:00|2242.89|2242.89|2240.92|2240.92|2242.89|2242.89|2240.92|2240.92|0
1582201500000|2020-02-20 12:25:00|2241.1|2241.1|2242|2242|2242|2242|2241.1|2241.1|0
1582201800000|2020-02-20 12:30:00|2242.32|2242.32|2243.03|2243.03|2243.39|2243.39|2242.07|2242.07|0
1582202100000|2020-02-20 12:35:00|2243.21|2243.21|2243.42|2243.42|2243.42|2243.42|2242.14|2242.14|0
1582202400000|2020-02-20 12:40:00|2244.32|2244.32|2243.42|2243.42|2244.32|2244.32|2243.42|2243.42|0
1582202700000|2020-02-20 12:45:00|2243.24|2243.24|2241.1|2241.1|2243.24|2243.24|2241.1|2241.1|0
1582203000000|2020-02-20 12:50:00|2241.42|2241.42|2241.42|2241.42|2241.42|2241.42|2241.42|2241.42|0
1582203300000|2020-02-20 12:55:00|2241.6|2241.6|2239.84|2239.84|2241.6|2241.6|2239.24|2239.24|0
1582203600000|2020-02-20 13:00:00|2239.31|2239.31|2239.67|2239.67|2240.69|2240.69|2239.31|2239.31|0
1582203900000|2020-02-20 13:05:00|2240.2|2240.2|2239.31|2239.31|2240.2|2240.2|2239.31|2239.31|0
1582204200000|2020-02-20 13:10:00|2238.95|2238.95|2238.41|2238.41|2238.95|2238.95|2238.41|2238.41|0
1582204500000|2020-02-20 13:15:00|2237.77|2237.77|2237.23|2237.23|2237.77|2237.77|2237.23|2237.23|0
1582204800000|2020-02-20 13:20:00|2235.95|2235.95|2242.61|2242.61|2243.39|2243.39|2235.95|2235.95|0
1582205100000|2020-02-20 13:25:00|2242.93|2242.93|2240.97|2240.97|2242.93|2242.93|2240.97|2240.97|0
1582205400000|2020-02-20 13:30:00|2241.33|2241.33|2242.25|2242.25|2243.53|2243.53|2240.79|2240.79|0
1582205700000|2020-02-20 13:35:00|2242.57|2242.57|2242.47|2242.47|2243.25|2243.25|2242.17|2242.17|0
1582206000000|2020-02-20 13:40:00|2241.75|2241.75|2243.34|2243.34|2243.34|2243.34|2241.39|2241.39|0
1582206300000|2020-02-20 13:45:00|2243.52|2243.52|2243.59|2243.59|2246.15|2246.15|2243.52|2243.52|0
1582206600000|2020-02-20 13:50:00|2243.95|2243.95|2241.56|2241.56|2243.95|2243.95|2241.2|2241.2|0
1582206900000|2020-02-20 13:55:00|2241.88|2241.88|2243.02|2243.02|2243.59|2243.59|2241.88|2241.88|0
1582207200000|2020-02-20 14:00:00|2243.98|2243.98|2243.24|2243.24|2243.98|2243.98|2241.74|2241.74|0
1582207500000|2020-02-20 14:05:00|2242.92|2242.92|2243.42|2243.42|2243.42|2243.42|2242.92|2242.92|0
1582207800000|2020-02-20 14:10:00|2243.24|2243.24|2242.6|2242.6|2243.42|2243.42|2242.6|2242.6|0
1582208100000|2020-02-20 14:15:00|2242.42|2242.42|2246.73|2246.73|2246.73|2246.73|2242.24|2242.24|0
1582208400000|2020-02-20 14:20:00|2246.55|2246.55|2248.22|2248.22|2248.22|2248.22|2246.07|2246.07|0
1582208700000|2020-02-20 14:25:00|2248.54|2248.54|2248.5|2248.5|2250.12|2250.12|2248.5|2248.5|0
1582209000000|2020-02-20 14:30:00|2249.04|2249.04|2250.65|2250.65|2252.19|2252.19|2249.04|2249.04|0
1582209300000|2020-02-20 14:35:00|2250.97|2250.97|2253.2|2253.2|2253.38|2253.38|2250.97|2250.97|0
1582209600000|2020-02-20 14:40:00|2253.38|2253.38|2254.06|2254.06|2254.06|2254.06|2253.2|2253.2|0
1582209900000|2020-02-20 14:45:00|2254.24|2254.24|2255.35|2255.35|2255.35|2255.35|2253.6|2253.6|0
1582210200000|2020-02-20 14:50:00|2255.89|2255.89|2257.79|2257.79|2258.15|2258.15|2255.17|2255.17|0
1582210500000|2020-02-20 14:55:00|2257.61|2257.61|2259.15|2259.15|2259.47|2259.47|2257.61|2257.61|0
1582210800000|2020-02-20 15:00:00|2259.33|2259.33|2260.67|2260.67|2260.93|2260.93|2259.33|2259.33|0
1582211100000|2020-02-20 15:05:00|2261.21|2261.21|2261.64|2261.64|2263.5|2263.5|2261.21|2261.21|0
1582211400000|2020-02-20 15:10:00|2260.92|2260.92|2259.38|2259.38|2262.64|2262.64|2259.05|2259.05|0
1582211700000|2020-02-20 15:15:00|2259.73|2259.73|2261.03|2261.03|2261.71|2261.71|2259.73|2259.73|0
1582212000000|2020-02-20 15:20:00|2261.38|2261.38|2259.49|2259.49|2261.38|2261.38|2259.49|2259.49|0
1582212300000|2020-02-20 15:25:00|2259.13|2259.13|2262.29|2262.29|2262.29|2262.29|2258.45|2258.45|0
1582212600000|2020-02-20 15:30:00|2262.11|2262.11|2262.58|2262.58|2264.19|2264.19|2261.4|2261.4|0
1582212900000|2020-02-20 15:35:00|2262.22|2262.22|2261.68|2261.68|2262.52|2262.52|2260.59|2260.59|0
1582213200000|2020-02-20 15:40:00|2261.5|2261.5|2263.58|2263.58|2263.58|2263.58|2261.5|2261.5|0
1582213500000|2020-02-20 15:45:00|2263.4|2263.4|2262.43|2262.43|2264.86|2264.86|2261.79|2261.79|0
1582213800000|2020-02-20 15:50:00|2262.25|2262.25|2263.08|2263.08|2264.26|2264.26|2261.71|2261.71|0
1582214100000|2020-02-20 15:55:00|2262.72|2262.72|2263.36|2263.36|2263.72|2263.72|2262.08|2262.08|0
1582214400000|2020-02-20 16:00:00|2263.68|2263.68|2263.57|2263.57|2263.71|2263.71|2262.25|2262.25|0
1582214700000|2020-02-20 16:05:00|2263.25|2263.25|2264.21|2264.21|2265.57|2265.57|2262.99|2262.99|0
1582215000000|2020-02-20 16:10:00|2264.03|2264.03|2262.02|2262.02|2264.03|2264.03|2261.7|2261.7|0
1582215300000|2020-02-20 16:15:00|2261.84|2261.84|2258.21|2258.21|2261.98|2261.98|2257.6|2257.6|0
1582215600000|2020-02-20 16:20:00|2257.85|2257.85|2257.64|2257.64|2258.71|2258.71|2256.97|2256.97|0
1582215900000|2020-02-20 16:25:00|2258|2258|2256.91|2256.91|2260.64|2260.64|2256.78|2256.78|0
1582272900000|2020-02-21 08:15:00|2235.03|2235.03|2237.38|2237.38|2238.1|2238.1|2235.03|2235.03|0
1582273200000|2020-02-21 08:20:00|2237.7|2237.7|2236.55|2236.55|2239.63|2239.63|2236.02|2236.02|0
1582273500000|2020-02-21 08:25:00|2237.84|2237.84|2236.34|2236.34|2238.55|2238.55|2235.8|2235.8|0
1582273800000|2020-02-21 08:30:00|2236.98|2236.98|2244.6|2244.6|2245.57|2245.57|2236.98|2236.98|0
1582274100000|2020-02-21 08:35:00|2244.96|2244.96|2248.52|2248.52|2248.88|2248.88|2244.19|2244.19|0
1582274400000|2020-02-21 08:40:00|2248.16|2248.16|2246.24|2246.24|2249.44|2249.44|2246.24|2246.24|0
1582274700000|2020-02-21 08:45:00|2246.06|2246.06|2251.04|2251.04|2251.72|2251.72|2243.08|2243.08|0
1582275000000|2020-02-21 08:50:00|2250.51|2250.51|2247.39|2247.39|2251.58|2251.58|2247.39|2247.39|0
1582275300000|2020-02-21 08:55:00|2247.07|2247.07|2245.27|2245.27|2247.07|2247.07|2244.56|2244.56|0
1582275600000|2020-02-21 09:00:00|2245.6|2245.6|2248.12|2248.12|2248.12|2248.12|2245.6|2245.6|0
1582275900000|2020-02-21 09:05:00|2248.3|2248.3|2248.68|2248.68|2251.22|2251.22|2248.3|2248.3|0
1582276200000|2020-02-21 09:10:00|2248.86|2248.86|2250.22|2250.22|2250.22|2250.22|2248.86|2248.86|0
1582276500000|2020-02-21 09:15:00|2250.86|2250.86|2248.72|2248.72|2250.86|2250.86|2247.1|2247.1|0
1582276800000|2020-02-21 09:20:00|2248.54|2248.54|2248.06|2248.06|2249.02|2249.02|2248.06|2248.06|0
1582277100000|2020-02-21 09:25:00|2248.24|2248.24|2249.65|2249.65|2249.83|2249.83|2247.88|2247.88|0
1582277400000|2020-02-21 09:30:00|2249.83|2249.83|2250.85|2250.85|2251.15|2251.15|2248.61|2248.61|0
1582277700000|2020-02-21 09:35:00|2251.5|2251.5|2251.99|2251.99|2252.79|2252.79|2251.35|2251.35|0
1582278000000|2020-02-21 09:40:00|2251.35|2251.35|2253.54|2253.54|2253.54|2253.54|2249.54|2249.54|0
1582278300000|2020-02-21 09:45:00|2253.22|2253.22|2251.08|2251.08|2253.22|2253.22|2251.08|2251.08|0
1582278600000|2020-02-21 09:50:00|2250.11|2250.11|2247.61|2247.61|2250.29|2250.29|2247.61|2247.61|0
1582278900000|2020-02-21 09:55:00|2247.43|2247.43|2247.1|2247.1|2247.43|2247.43|2246.43|2246.43|0
1582279200000|2020-02-21 10:00:00|2248.24|2248.24|2249.2|2249.2|2251.6|2251.6|2248.24|2248.24|0
1582279500000|2020-02-21 10:05:00|2249.02|2249.02|2241.42|2241.42|2249.38|2249.38|2241.26|2241.26|0
1582279800000|2020-02-21 10:10:00|2240.78|2240.78|2241.05|2241.05|2241.23|2241.23|2239.89|2239.89|0
1582280100000|2020-02-21 10:15:00|2241.69|2241.69|2242.51|2242.51|2242.51|2242.51|2241.69|2241.69|0
1582280400000|2020-02-21 10:20:00|2242.83|2242.83|2244.12|2244.12|2244.12|2244.12|2242.11|2242.11|0
1582280700000|2020-02-21 10:25:00|2243.94|2243.94|2244.08|2244.08|2244.26|2244.26|2243.58|2243.58|0
1582281000000|2020-02-21 10:30:00|2244.4|2244.4|2239.55|2239.55|2244.4|2244.4|2239.55|2239.55|0
1582281300000|2020-02-21 10:35:00|2240.51|2240.51|2239.31|2239.31|2240.51|2240.51|2236.55|2236.55|0
1582281600000|2020-02-21 10:40:00|2239.63|2239.63|2239.63|2239.63|2240.45|2240.45|2239.27|2239.27|0
1582281900000|2020-02-21 10:45:00|2239.31|2239.31|2240.91|2240.91|2240.91|2240.91|2239.31|2239.31|0
1582282200000|2020-02-21 10:50:00|2241.55|2241.55|2241.96|2241.96|2242.09|2242.09|2241.12|2241.12|0
1582282500000|2020-02-21 10:55:00|2242.14|2242.14|2241.11|2241.11|2242.14|2242.14|2239.96|2239.96|0
1582282800000|2020-02-21 11:00:00|2241.29|2241.29|2241.88|2241.88|2242.11|2242.11|2241.29|2241.29|0
1582283100000|2020-02-21 11:05:00|2241.52|2241.52|2237.59|2237.59|2241.7|2241.7|2237.59|2237.59|0
1582283400000|2020-02-21 11:10:00|2238.12|2238.12|2240.56|2240.56|2240.56|2240.56|2237.48|2237.48|0
1582283700000|2020-02-21 11:15:00|2240.38|2240.38|2241.72|2241.72|2241.72|2241.72|2240.38|2240.38|0
1582284000000|2020-02-21 11:20:00|2241.36|2241.36|2241.17|2241.17|2241.36|2241.36|2240.36|2240.36|0
1582284300000|2020-02-21 11:25:00|2241.49|2241.49|2242.74|2242.74|2242.9|2242.9|2241.49|2241.49|0
1582284600000|2020-02-21 11:30:00|2242.92|2242.92|2242.26|2242.26|2244.41|2244.41|2241.73|2241.73|0
1582284900000|2020-02-21 11:35:00|2241.94|2241.94|2240.72|2240.72|2241.94|2241.94|2239.54|2239.54|0
1582285200000|2020-02-21 11:40:00|2241.36|2241.36|2241.59|2241.59|2242.2|2242.2|2241.06|2241.06|0
1582285500000|2020-02-21 11:45:00|2241.27|2241.27|2240.73|2240.73|2241.59|2241.59|2240.73|2240.73|0
1582285800000|2020-02-21 11:50:00|2240.56|2240.56|2239.56|2239.56|2240.56|2240.56|2238.88|2238.88|0
1582286100000|2020-02-21 11:55:00|2239.38|2239.38|2243.12|2243.12|2243.12|2243.12|2239.06|2239.06|0
1582286400000|2020-02-21 12:00:00|2241.15|2241.15|2238.43|2238.43|2242.12|2242.12|2236.99|2236.99|0
1582286700000|2020-02-21 12:05:00|2238.61|2238.61|2239.86|2239.86|2240.32|2240.32|2238.61|2238.61|0
1582287000000|2020-02-21 12:10:00|2238.41|2238.41|2239.43|2239.43|2239.43|2239.43|2238.41|2238.41|0
1582287300000|2020-02-21 12:15:00|2239.61|2239.61|2239.61|2239.61|2239.79|2239.79|2239.43|2239.43|0
1582287600000|2020-02-21 12:20:00|2240.15|2240.15|2242.72|2242.72|2244.34|2244.34|2239.66|2239.66|0
1582287900000|2020-02-21 12:25:00|2243.21|2243.21|2242.67|2242.67|2243.21|2243.21|2242.67|2242.67|0
1582288200000|2020-02-21 12:30:00|2243.03|2243.03|2242.15|2242.15|2243.39|2243.39|2242.03|2242.03|0
1582288500000|2020-02-21 12:35:00|2242.47|2242.47|2242.65|2242.65|2242.79|2242.79|2241.76|2241.76|0
1582288800000|2020-02-21 12:40:00|2243.01|2243.01|2242.87|2242.87|2243.51|2243.51|2242.05|2242.05|0
1582289100000|2020-02-21 12:45:00|2242.69|2242.69|2243.23|2243.23|2243.23|2243.23|2242.69|2242.69|0
1582289400000|2020-02-21 12:50:00|2243.41|2243.41|2241.49|2241.49|2243.41|2243.41|2241.49|2241.49|0
1582289700000|2020-02-21 12:55:00|2241.81|2241.81|2241.67|2241.67|2242.31|2242.31|2241.45|2241.45|0
1582290000000|2020-02-21 13:00:00|2241.31|2241.31|2241.49|2241.49|2242.33|2242.33|2241.31|2241.31|0
1582290300000|2020-02-21 13:05:00|2241.17|2241.17|2241.49|2241.49|2241.49|2241.49|2241.17|2241.17|0
1582290600000|2020-02-21 13:10:00|2241.85|2241.85|2243.06|2243.06|2243.06|2243.06|2241.85|2241.85|0
1582290900000|2020-02-21 13:15:00|2242.71|2242.71|2243.83|2243.83|2243.83|2243.83|2242.39|2242.39|0
1582291200000|2020-02-21 13:20:00|2244.19|2244.19|2243.33|2243.33|2244.19|2244.19|2243.15|2243.15|0
1582291500000|2020-02-21 13:25:00|2243.69|2243.69|2244.19|2244.19|2244.51|2244.51|2243.39|2243.39|0
1582291800000|2020-02-21 13:30:00|2244.37|2244.37|2244.73|2244.73|2246.05|2246.05|2244.37|2244.37|0
1582292100000|2020-02-21 13:35:00|2245.05|2245.05|2245.51|2245.51|2247.61|2247.61|2245.05|2245.05|0
1582292400000|2020-02-21 13:40:00|2246|2246|2245.03|2245.03|2246|2246|2245.03|2245.03|0
1582292700000|2020-02-21 13:45:00|2244.71|2244.71|2243.9|2243.9|2245.1|2245.1|2243.9|2243.9|0
1582293000000|2020-02-21 13:50:00|2244.44|2244.44|2243.03|2243.03|2244.44|2244.44|2243.03|2243.03|0
1582293300000|2020-02-21 13:55:00|2242.71|2242.71|2243.97|2243.97|2244.47|2244.47|2242.39|2242.39|0
1582293600000|2020-02-21 14:00:00|2244.33|2244.33|2245.94|2245.94|2245.94|2245.94|2244.33|2244.33|0
1582293900000|2020-02-21 14:05:00|2245.62|2245.62|2243.35|2243.35|2246.1|2246.1|2242.68|2242.68|0
1582294200000|2020-02-21 14:10:00|2243.53|2243.53|2246.42|2246.42|2246.74|2246.74|2243.53|2243.53|0
1582294500000|2020-02-21 14:15:00|2246.9|2246.9|2246.73|2246.73|2247.05|2247.05|2246.37|2246.37|0
1582294800000|2020-02-21 14:20:00|2246.9|2246.9|2247.32|2247.32|2247.39|2247.39|2246.42|2246.42|0
1582295100000|2020-02-21 14:25:00|2246.96|2246.96|2246.84|2246.84|2248.29|2248.29|2245.56|2245.56|0
1582295400000|2020-02-21 14:30:00|2246.48|2246.48|2245.73|2245.73|2247.26|2247.26|2245.73|2245.73|0
1582295700000|2020-02-21 14:35:00|2245.19|2245.19|2245.69|2245.69|2247.16|2247.16|2244.33|2244.33|0
1582296000000|2020-02-21 14:40:00|2245.15|2245.15|2244.87|2244.87|2245.15|2245.15|2242.01|2242.01|0
1582296300000|2020-02-21 14:45:00|2244.51|2244.51|2246.05|2246.05|2246.05|2246.05|2244.16|2244.16|0
1582296600000|2020-02-21 14:50:00|2245.41|2245.41|2246.71|2246.71|2247.77|2247.77|2245.23|2245.23|0
1582296900000|2020-02-21 14:55:00|2246.89|2246.89|2248.99|2248.99|2250.09|2250.09|2246.89|2246.89|0
1582297200000|2020-02-21 15:00:00|2249.17|2249.17|2246.53|2246.53|2249.35|2249.35|2245.85|2245.85|0
1582297500000|2020-02-21 15:05:00|2246.17|2246.17|2246.22|2246.22|2246.89|2246.89|2246.17|2246.17|0
1582297800000|2020-02-21 15:10:00|2245.9|2245.9|2243.76|2243.76|2245.9|2245.9|2243.05|2243.05|0
1582298100000|2020-02-21 15:15:00|2243.58|2243.58|2243.46|2243.46|2243.89|2243.89|2242.75|2242.75|0
1582298400000|2020-02-21 15:20:00|2243.82|2243.82|2244.02|2244.02|2245.54|2245.54|2243.34|2243.34|0
1582298700000|2020-02-21 15:25:00|2243.7|2243.7|2244.32|2244.32|2244.68|2244.68|2243.7|2243.7|0
1582299000000|2020-02-21 15:30:00|2244.14|2244.14|2238.73|2238.73|2244.46|2244.46|2238.73|2238.73|0
1582299300000|2020-02-21 15:35:00|2238.09|2238.09|2239.94|2239.94|2240.66|2240.66|2238.09|2238.09|0
1582299600000|2020-02-21 15:40:00|2239.76|2239.76|2239.12|2239.12|2239.76|2239.76|2238.94|2238.94|0
1582299900000|2020-02-21 15:45:00|2239.44|2239.44|2240.71|2240.71|2240.75|2240.75|2239.4|2239.4|0
1582300200000|2020-02-21 15:50:00|2240.39|2240.39|2241.35|2241.35|2241.35|2241.35|2240.21|2240.21|0
1582300500000|2020-02-21 15:55:00|2240.99|2240.99|2237.24|2237.24|2240.99|2240.99|2237.06|2237.06|0
1582300800000|2020-02-21 16:00:00|2237.42|2237.42|2240.39|2240.39|2241.11|2241.11|2236.93|2236.93|0
1582301100000|2020-02-21 16:05:00|2240.57|2240.57|2238.91|2238.91|2241.59|2241.59|2238.91|2238.91|0
1582301400000|2020-02-21 16:10:00|2238.55|2238.55|2239.05|2239.05|2239.23|2239.23|2238.38|2238.38|0
1582301700000|2020-02-21 16:15:00|2239.41|2239.41|2237.95|2237.95|2240.2|2240.2|2237.6|2237.6|0
1582302000000|2020-02-21 16:20:00|2238.92|2238.92|2242.22|2242.22|2242.86|2242.86|2238.92|2238.92|0
1582302300000|2020-02-21 16:25:00|2242.54|2242.54|2246.47|2246.47|2246.47|2246.47|2242.54|2242.54|0
1582532100000|2020-02-24 08:15:00|2204.22|2204.22|2202.22|2202.22|2206.14|2206.14|2202.22|2202.22|0
1582532400000|2020-02-24 08:20:00|2201.86|2201.86|2196.6|2196.6|2201.86|2201.86|2196.6|2196.6|0
1582532700000|2020-02-24 08:25:00|2197.32|2197.32|2195.97|2195.97|2197.5|2197.5|2195.08|2195.08|0
1582533000000|2020-02-24 08:30:00|2195.79|2195.79|2192.27|2192.27|2195.79|2195.79|2189.51|2189.51|0
1582533300000|2020-02-24 08:35:00|2193.71|2193.71|2193.92|2193.92|2193.92|2193.92|2191.67|2191.67|0
1582533600000|2020-02-24 08:40:00|2195.18|2195.18|2195.15|2195.15|2195.36|2195.36|2192.22|2192.22|0
1582533900000|2020-02-24 08:45:00|2196.41|2196.41|2197.76|2197.76|2199.02|2199.02|2196.37|2196.37|0
1582534200000|2020-02-24 08:50:00|2198.66|2198.66|2197.7|2197.7|2200.88|2200.88|2195.98|2195.98|0
1582534500000|2020-02-24 08:55:00|2198.41|2198.41|2196.44|2196.44|2198.41|2198.41|2196.44|2196.44|0
1582534800000|2020-02-24 09:00:00|2195.91|2195.91|2192.09|2192.09|2197.16|2197.16|2190.41|2190.41|0
1582535100000|2020-02-24 09:05:00|2191.38|2191.38|2189.22|2189.22|2192.27|2192.27|2188.87|2188.87|0
1582535400000|2020-02-24 09:10:00|2189.58|2189.58|2185.01|2185.01|2190.66|2190.66|2185.01|2185.01|0
1582535700000|2020-02-24 09:15:00|2185.19|2185.19|2183.02|2183.02|2185.19|2185.19|2180.96|2180.96|0
1582536000000|2020-02-24 09:20:00|2182.12|2182.12|2178.36|2178.36|2182.12|2182.12|2177.64|2177.64|0
1582536300000|2020-02-24 09:25:00|2177.82|2177.82|2174.72|2174.72|2179.38|2179.38|2174.04|2174.04|0
1582536600000|2020-02-24 09:30:00|2174.18|2174.18|2174.41|2174.41|2176.91|2176.91|2173.83|2173.83|0
1582536900000|2020-02-24 09:35:00|2174.05|2174.05|2176.33|2176.33|2177.05|2177.05|2174.05|2174.05|0
1582537200000|2020-02-24 09:40:00|2175.79|2175.79|2177.91|2177.91|2177.91|2177.91|2175.79|2175.79|0
1582537500000|2020-02-24 09:45:00|2177.55|2177.55|2181.67|2181.67|2181.67|2181.67|2177.55|2177.55|0
1582537800000|2020-02-24 09:50:00|2181.31|2181.31|2182.72|2182.72|2182.72|2182.72|2181.08|2181.08|0
1582538100000|2020-02-24 09:55:00|2182.9|2182.9|2182.61|2182.61|2183.33|2183.33|2180.01|2180.01|0
1582538400000|2020-02-24 10:00:00|2181.65|2181.65|2179.11|2179.11|2181.65|2181.65|2178.18|2178.18|0
1582538700000|2020-02-24 10:05:00|2179.43|2179.43|2178.15|2178.15|2179.76|2179.76|2177.79|2177.79|0
1582539000000|2020-02-24 10:10:00|2178.33|2178.33|2181.22|2181.22|2181.4|2181.4|2178.05|2178.05|0
1582539300000|2020-02-24 10:15:00|2181.86|2181.86|2181.96|2181.96|2182.86|2182.86|2181.6|2181.6|0
1582539600000|2020-02-24 10:20:00|2181.78|2181.78|2173.14|2173.14|2181.78|2181.78|2172.78|2172.78|0
1582539900000|2020-02-24 10:25:00|2173.78|2173.78|2175.75|2175.75|2175.75|2175.75|2173.75|2173.75|0
1582540200000|2020-02-24 10:30:00|2175.93|2175.93|2174.79|2174.79|2176.47|2176.47|2174.79|2174.79|0
1582540500000|2020-02-24 10:35:00|2174.43|2174.43|2174.99|2174.99|2174.99|2174.99|2173.53|2173.53|0
1582540800000|2020-02-24 10:40:00|2175.17|2175.17|2173.71|2173.71|2175.17|2175.17|2173.53|2173.53|0
1582541100000|2020-02-24 10:45:00|2173.89|2173.89|2171.19|2171.19|2174.21|2174.21|2170.55|2170.55|0
1582541400000|2020-02-24 10:50:00|2170.83|2170.83|2167.52|2167.52|2172.47|2172.47|2167.52|2167.52|0
1582541700000|2020-02-24 10:55:00|2168.49|2168.49|2169.75|2169.75|2169.94|2169.94|2168.49|2168.49|0
1582542000000|2020-02-24 11:00:00|2170.11|2170.11|2167.82|2167.82|2170.47|2170.47|2167.82|2167.82|0
1582542300000|2020-02-24 11:05:00|2168|2168|2163.96|2163.96|2168|2168|2163.96|2163.96|0
1582542600000|2020-02-24 11:10:00|2163.78|2163.78|2164.44|2164.44|2165.22|2165.22|2163.43|2163.43|0
1582542900000|2020-02-24 11:15:00|2165.33|2165.33|2164.44|2164.44|2165.33|2165.33|2164.44|2164.44|0
1582543200000|2020-02-24 11:20:00|2164.92|2164.92|2155.76|2155.76|2164.92|2164.92|2155.44|2155.44|0
1582543500000|2020-02-24 11:25:00|2156.08|2156.08|2160.61|2160.61|2160.61|2160.61|2155.3|2155.3|0
1582543800000|2020-02-24 11:30:00|2161.09|2161.09|2159.6|2159.6|2161.09|2161.09|2159.6|2159.6|0
1582544100000|2020-02-24 11:35:00|2159.24|2159.24|2159.8|2159.8|2159.8|2159.8|2158.88|2158.88|0
1582544400000|2020-02-24 11:40:00|2160.12|2160.12|2159.14|2159.14|2161.7|2161.7|2158.64|2158.64|0
1582544700000|2020-02-24 11:45:00|2158.5|2158.5|2158.09|2158.09|2158.57|2158.57|2157.53|2157.53|0
1582545000000|2020-02-24 11:50:00|2158.27|2158.27|2159.7|2159.7|2159.7|2159.7|2157.63|2157.63|0
1582545300000|2020-02-24 11:55:00|2160.67|2160.67|2160.99|2160.99|2160.99|2160.99|2160.31|2160.31|0
1582545600000|2020-02-24 12:00:00|2164.38|2164.38|2162.77|2162.77|2164.7|2164.7|2157.01|2157.01|0
1582545900000|2020-02-24 12:05:00|2162.42|2162.42|2161.32|2161.32|2163.38|2163.38|2157.98|2157.98|0
1582546200000|2020-02-24 12:10:00|2161|2161|2162.88|2162.88|2163.78|2163.78|2158.44|2158.44|0
1582546500000|2020-02-24 12:15:00|2162.7|2162.7|2161.38|2161.38|2162.7|2162.7|2161.2|2161.2|0
1582546800000|2020-02-24 12:20:00|2160.9|2160.9|2163.03|2163.03|2163.03|2163.03|2160.9|2160.9|0
1582547100000|2020-02-24 12:25:00|2162.71|2162.71|2162.66|2162.66|2163.19|2163.19|2162.53|2162.53|0
1582547400000|2020-02-24 12:30:00|2162.3|2162.3|2160.02|2160.02|2163.58|2163.58|2159.28|2159.28|0
1582547700000|2020-02-24 12:35:00|2159.48|2159.48|2159.06|2159.06|2160.02|2160.02|2159.06|2159.06|0
1582548000000|2020-02-24 12:40:00|2158.7|2158.7|2158.42|2158.42|2158.7|2158.7|2157.38|2157.38|0
1582548300000|2020-02-24 12:45:00|2158.24|2158.24|2154.58|2154.58|2159.56|2159.56|2154.22|2154.22|0
1582548600000|2020-02-24 12:50:00|2154.26|2154.26|2150.91|2150.91|2154.26|2154.26|2150.91|2150.91|0
1582548900000|2020-02-24 12:55:00|2150.27|2150.27|2150.03|2150.03|2150.81|2150.81|2149.85|2149.85|0
1582549200000|2020-02-24 13:00:00|2149.54|2149.54|2148.7|2148.7|2149.54|2149.54|2148.7|2148.7|0
1582549500000|2020-02-24 13:05:00|2147.42|2147.42|2148.52|2148.52|2148.88|2148.88|2146.92|2146.92|0
1582549800000|2020-02-24 13:10:00|2148.34|2148.34|2148.6|2148.6|2150.3|2150.3|2148.34|2148.34|0
1582550100000|2020-02-24 13:15:00|2148.92|2148.92|2149.64|2149.64|2149.64|2149.64|2148.92|2148.92|0
1582550400000|2020-02-24 13:20:00|2149.32|2149.32|2150.04|2150.04|2150.75|2150.75|2147.9|2147.9|0
1582550700000|2020-02-24 13:25:00|2149.5|2149.5|2149.96|2149.96|2150.18|2150.18|2149.18|2149.18|0
1582551000000|2020-02-24 13:30:00|2149.78|2149.78|2148.92|2148.92|2149.78|2149.78|2147.96|2147.96|0
1582551300000|2020-02-24 13:35:00|2149.24|2149.24|2148.35|2148.35|2149.56|2149.56|2148.35|2148.35|0
1582551600000|2020-02-24 13:40:00|2148.17|2148.17|2147.97|2147.97|2148.17|2148.17|2144.13|2144.13|0
1582551900000|2020-02-24 13:45:00|2148.51|2148.51|2147.47|2147.47|2148.51|2148.51|2147.47|2147.47|0
1582552200000|2020-02-24 13:50:00|2147.15|2147.15|2146.47|2146.47|2147.15|2147.15|2146.47|2146.47|0
1582552500000|2020-02-24 13:55:00|2146.79|2146.79|2147.12|2147.12|2147.12|2147.12|2145.62|2145.62|0
1582552800000|2020-02-24 14:00:00|2146.94|2146.94|2146.9|2146.9|2146.94|2146.94|2146.4|2146.4|0
1582553100000|2020-02-24 14:05:00|2147.26|2147.26|2144.11|2144.11|2147.26|2147.26|2144.11|2144.11|0
1582553400000|2020-02-24 14:10:00|2144.28|2144.28|2144.68|2144.68|2146.14|2146.14|2143.21|2143.21|0
1582553700000|2020-02-24 14:15:00|2144.5|2144.5|2141.38|2141.38|2144.68|2144.68|2141.02|2141.02|0
1582554000000|2020-02-24 14:20:00|2140.84|2140.84|2141.36|2141.36|2142|2142|2138.27|2138.27|0
1582554300000|2020-02-24 14:25:00|2141.68|2141.68|2141.03|2141.03|2142.46|2142.46|2140.38|2140.38|0
1582554600000|2020-02-24 14:30:00|2140.85|2140.85|2144.6|2144.6|2144.6|2144.6|2140.85|2140.85|0
1582554900000|2020-02-24 14:35:00|2146.21|2146.21|2148.83|2148.83|2151.93|2151.93|2146.21|2146.21|0
1582555200000|2020-02-24 14:40:00|2149.8|2149.8|2143.04|2143.04|2149.8|2149.8|2142.11|2142.11|0
1582555500000|2020-02-24 14:45:00|2143.22|2143.22|2143.05|2143.05|2145.11|2145.11|2143.05|2143.05|0
1582555800000|2020-02-24 14:50:00|2142.41|2142.41|2148.47|2148.47|2148.47|2148.47|2142.23|2142.23|0
1582556100000|2020-02-24 14:55:00|2148.79|2148.79|2148.07|2148.07|2148.79|2148.79|2146.39|2146.39|0
1582556400000|2020-02-24 15:00:00|2148.43|2148.43|2148.54|2148.54|2149.86|2149.86|2147.68|2147.68|0
1582556700000|2020-02-24 15:05:00|2149.02|2149.02|2148.31|2148.31|2149.34|2149.34|2148.09|2148.09|0
1582557000000|2020-02-24 15:10:00|2147.95|2147.95|2147.92|2147.92|2148.96|2148.96|2146.63|2146.63|0
1582557300000|2020-02-24 15:15:00|2147.56|2147.56|2147.2|2147.2|2147.84|2147.84|2146.85|2146.85|0
1582557600000|2020-02-24 15:20:00|2147.02|2147.02|2146.04|2146.04|2147.02|2147.02|2145.49|2145.49|0
1582557900000|2020-02-24 15:25:00|2146.21|2146.21|2142.01|2142.01|2146.86|2146.86|2142.01|2142.01|0
1582558200000|2020-02-24 15:30:00|2141.83|2141.83|2138.77|2138.77|2142.37|2142.37|2138.77|2138.77|0
1582558500000|2020-02-24 15:35:00|2139.13|2139.13|2137.73|2137.73|2139.13|2139.13|2137.41|2137.41|0
1582558800000|2020-02-24 15:40:00|2138.05|2138.05|2142.23|2142.23|2142.23|2142.23|2138.05|2138.05|0
1582559100000|2020-02-24 15:45:00|2141.69|2141.69|2146.08|2146.08|2146.51|2146.51|2141.05|2141.05|0
1582559400000|2020-02-24 15:50:00|2147.05|2147.05|2145.75|2145.75|2148.39|2148.39|2145.75|2145.75|0
1582559700000|2020-02-24 15:55:00|2145.57|2145.57|2150.66|2150.66|2150.66|2150.66|2145.03|2145.03|0
1582560000000|2020-02-24 16:00:00|2150.99|2150.99|2148.2|2148.2|2151.16|2151.16|2147.99|2147.99|0
1582560300000|2020-02-24 16:05:00|2144.36|2144.36|2148.98|2148.98|2148.98|2148.98|2144.18|2144.18|0
1582560600000|2020-02-24 16:10:00|2148.09|2148.09|2144.4|2144.4|2148.44|2148.44|2143.44|2143.44|0
1582560900000|2020-02-24 16:15:00|2144.72|2144.72|2149.4|2149.4|2149.4|2149.4|2144.24|2144.24|0
1582561200000|2020-02-24 16:20:00|2149.08|2149.08|2146|2146|2149.08|2149.08|2145.35|2145.35|0
1582561500000|2020-02-24 16:25:00|2145.82|2145.82|2145.56|2145.56|2146.87|2146.87|2143.45|2143.45|0
1582618500000|2020-02-25 08:15:00|2146.6|2146.6|2147.73|2147.73|2149.19|2149.19|2144.06|2144.06|0
1582618800000|2020-02-25 08:20:00|2149.01|2149.01|2145.26|2145.26|2149.33|2149.33|2145.08|2145.08|0
1582619100000|2020-02-25 08:25:00|2144.9|2144.9|2144.76|2144.76|2145.22|2145.22|2143.36|2143.36|0
1582619400000|2020-02-25 08:30:00|2143.68|2143.68|2148.33|2148.33|2148.98|2148.98|2143.5|2143.5|0
1582619700000|2020-02-25 08:35:00|2149.23|2149.23|2149.46|2149.46|2149.59|2149.59|2146.48|2146.48|0
1582620000000|2020-02-25 08:40:00|2149.64|2149.64|2147.9|2147.9|2151.98|2151.98|2145.5|2145.5|0
1582620300000|2020-02-25 08:45:00|2149.51|2149.51|2148.18|2148.18|2151.75|2151.75|2147.83|2147.83|0
1582620600000|2020-02-25 08:50:00|2148|2148|2151.11|2151.11|2151.29|2151.29|2147.64|2147.64|0
1582620900000|2020-02-25 08:55:00|2150.75|2150.75|2147.86|2147.86|2150.89|2150.89|2147.86|2147.86|0
1582621200000|2020-02-25 09:00:00|2147.32|2147.32|2147.18|2147.18|2150.64|2150.64|2147.18|2147.18|0
1582621500000|2020-02-25 09:05:00|2146.82|2146.82|2144.38|2144.38|2146.82|2146.82|2142.71|2142.71|0
1582621800000|2020-02-25 09:10:00|2146|2146|2143.17|2143.17|2146|2146|2142.21|2142.21|0
1582622100000|2020-02-25 09:15:00|2143.53|2143.53|2146.03|2146.03|2146.88|2146.88|2143.53|2143.53|0
1582622400000|2020-02-25 09:20:00|2145.85|2145.85|2144.81|2144.81|2147.39|2147.39|2144.21|2144.21|0
1582622700000|2020-02-25 09:25:00|2144.45|2144.45|2141.58|2141.58|2147.68|2147.68|2141.07|2141.07|0
1582623000000|2020-02-25 09:30:00|2141.94|2141.94|2138.19|2138.19|2142.4|2142.4|2135.45|2135.45|0
1582623300000|2020-02-25 09:35:00|2137.87|2137.87|2134.94|2134.94|2137.87|2137.87|2133.8|2133.8|0
1582623600000|2020-02-25 09:40:00|2135.12|2135.12|2129.33|2129.33|2135.12|2135.12|2129.33|2129.33|0
1582623900000|2020-02-25 09:45:00|2129.68|2129.68|2128.73|2128.73|2131.23|2131.23|2128.73|2128.73|0
1582624200000|2020-02-25 09:50:00|2128.37|2128.37|2132.72|2132.72|2134.04|2134.04|2128.05|2128.05|0
1582624500000|2020-02-25 09:55:00|2132.4|2132.4|2132.76|2132.76|2132.94|2132.94|2132.22|2132.22|0
1582624800000|2020-02-25 10:00:00|2132.58|2132.58|2133.48|2133.48|2134.48|2134.48|2131.9|2131.9|0
1582625100000|2020-02-25 10:05:00|2134.12|2134.12|2134.74|2134.74|2135.8|2135.8|2134.12|2134.12|0
1582625400000|2020-02-25 10:10:00|2135.1|2135.1|2135.1|2135.1|2135.28|2135.28|2135.1|2135.1|0
1582625700000|2020-02-25 10:15:00|2134.92|2134.92|2134.56|2134.56|2134.92|2134.92|2133.46|2133.46|0
1582626000000|2020-02-25 10:20:00|2134.03|2134.03|2133.64|2133.64|2134.92|2134.92|2133.42|2133.42|0
1582626300000|2020-02-25 10:25:00|2133.46|2133.46|2133.69|2133.69|2134.59|2134.59|2132.18|2132.18|0
1582626600000|2020-02-25 10:30:00|2134.23|2134.23|2131.55|2131.55|2134.87|2134.87|2131.55|2131.55|0
1582626900000|2020-02-25 10:35:00|2131.73|2131.73|2129.33|2129.33|2132.37|2132.37|2129.33|2129.33|0
1582627200000|2020-02-25 10:40:00|2129.51|2129.51|2127.96|2127.96|2129.51|2129.51|2127.32|2127.32|0
1582627500000|2020-02-25 10:45:00|2128.6|2128.6|2129.29|2129.29|2129.29|2129.29|2126.52|2126.52|0
1582627800000|2020-02-25 10:50:00|2129.61|2129.61|2131.57|2131.57|2131.57|2131.57|2129.61|2129.61|0
1582628100000|2020-02-25 10:55:00|2131.39|2131.39|2131.75|2131.75|2132.04|2132.04|2130.49|2130.49|0
1582628400000|2020-02-25 11:00:00|2132.11|2132.11|2129.58|2129.58|2132.25|2132.25|2128.94|2128.94|0
1582628700000|2020-02-25 11:05:00|2129.76|2129.76|2127.12|2127.12|2130.08|2130.08|2127.12|2127.12|0
1582629000000|2020-02-25 11:10:00|2127.48|2127.48|2126.84|2126.84|2128.76|2128.76|2126.02|2126.02|0
1582629300000|2020-02-25 11:15:00|2127.16|2127.16|2125.93|2125.93|2127.16|2127.16|2124.85|2124.85|0
1582629600000|2020-02-25 11:20:00|2126.25|2126.25|2126.59|2126.59|2127.64|2127.64|2125.93|2125.93|0
1582629900000|2020-02-25 11:25:00|2127.07|2127.07|2129.11|2129.11|2129.15|2129.15|2124.65|2124.65|0
1582630200000|2020-02-25 11:30:00|2128.47|2128.47|2133.81|2133.81|2133.81|2133.81|2128.47|2128.47|0
1582630500000|2020-02-25 11:35:00|2134.14|2134.14|2136.74|2136.74|2136.88|2136.88|2132.38|2132.38|0
1582630800000|2020-02-25 11:40:00|2136.41|2136.41|2136.52|2136.52|2136.7|2136.7|2135.34|2135.34|0
1582631100000|2020-02-25 11:45:00|2136.34|2136.34|2134.87|2134.87|2136.66|2136.66|2134.87|2134.87|0
1582631400000|2020-02-25 11:50:00|2135.19|2135.19|2134.62|2134.62|2135.72|2135.72|2133.9|2133.9|0
1582631700000|2020-02-25 11:55:00|2134.3|2134.3|2132.58|2132.58|2134.3|2134.3|2131.9|2131.9|0
1582632000000|2020-02-25 12:00:00|2136.94|2136.94|2134.41|2134.41|2136.94|2136.94|2132.78|2132.78|0
1582632300000|2020-02-25 12:05:00|2135.05|2135.05|2138.97|2138.97|2139.61|2139.61|2134.41|2134.41|0
1582632600000|2020-02-25 12:10:00|2138.79|2138.79|2132.13|2132.13|2138.79|2138.79|2132.13|2132.13|0
1582632900000|2020-02-25 12:15:00|2131.95|2131.95|2132.27|2132.27|2132.27|2132.27|2131.95|2131.95|0
1582633200000|2020-02-25 12:20:00|2132.09|2132.09|2135.71|2135.71|2135.89|2135.89|2131.74|2131.74|0
1582633500000|2020-02-25 12:25:00|2136.35|2136.35|2136.03|2136.03|2136.53|2136.53|2135.85|2135.85|0
1582633800000|2020-02-25 12:30:00|2135.49|2135.49|2136.03|2136.03|2136.21|2136.21|2135.49|2135.49|0
1582634100000|2020-02-25 12:35:00|2136.57|2136.57|2136.15|2136.15|2137.76|2137.76|2136.15|2136.15|0
1582634400000|2020-02-25 12:40:00|2135.66|2135.66|2135.57|2135.57|2135.9|2135.9|2134.5|2134.5|0
1582634700000|2020-02-25 12:45:00|2135.89|2135.89|2136.22|2136.22|2136.25|2136.25|2135.89|2135.89|0
1582635000000|2020-02-25 12:50:00|2135.89|2135.89|2137.29|2137.29|2137.47|2137.47|2135.89|2135.89|0
1582635300000|2020-02-25 12:55:00|2137.11|2137.11|2136.57|2136.57|2137.11|2137.11|2135.86|2135.86|0
1582635600000|2020-02-25 13:00:00|2136.22|2136.22|2141.49|2141.49|2141.49|2141.49|2135.89|2135.89|0
1582635900000|2020-02-25 13:05:00|2140.85|2140.85|2140.39|2140.39|2142.53|2142.53|2140.21|2140.21|0
1582636200000|2020-02-25 13:10:00|2139.42|2139.42|2142.21|2142.21|2142.21|2142.21|2139.1|2139.1|0
1582636500000|2020-02-25 13:15:00|2141.68|2141.68|2140.89|2140.89|2141.68|2141.68|2140.71|2140.71|0
1582636800000|2020-02-25 13:20:00|2140.53|2140.53|2138.55|2138.55|2140.53|2140.53|2138.55|2138.55|0
1582637100000|2020-02-25 13:25:00|2138.73|2138.73|2135.69|2135.69|2138.91|2138.91|2135.69|2135.69|0
1582637400000|2020-02-25 13:30:00|2135.21|2135.21|2133.95|2133.95|2135.21|2135.21|2132.42|2132.42|0
1582637700000|2020-02-25 13:35:00|2134.13|2134.13|2136.45|2136.45|2136.81|2136.81|2134.13|2134.13|0
1582638000000|2020-02-25 13:40:00|2136.99|2136.99|2135.99|2135.99|2137.17|2137.17|2135.81|2135.81|0
1582638300000|2020-02-25 13:45:00|2135.81|2135.81|2135.53|2135.53|2135.99|2135.99|2134.92|2134.92|0
1582638600000|2020-02-25 13:50:00|2135.35|2135.35|2136.92|2136.92|2137.38|2137.38|2134.74|2134.74|0
1582638900000|2020-02-25 13:55:00|2137.88|2137.88|2138.04|2138.04|2139.68|2139.68|2137.72|2137.72|0
1582639200000|2020-02-25 14:00:00|2137.68|2137.68|2137.47|2137.47|2139.15|2139.15|2137.29|2137.29|0
1582639500000|2020-02-25 14:05:00|2137.29|2137.29|2137.04|2137.04|2137.83|2137.83|2136.86|2136.86|0
1582639800000|2020-02-25 14:10:00|2136.68|2136.68|2135.58|2135.58|2138.08|2138.08|2135.58|2135.58|0
1582640100000|2020-02-25 14:15:00|2136.12|2136.12|2136.53|2136.53|2136.84|2136.84|2135.63|2135.63|0
1582640400000|2020-02-25 14:20:00|2136.35|2136.35|2136.53|2136.53|2136.71|2136.71|2136.17|2136.17|0
1582640700000|2020-02-25 14:25:00|2136.89|2136.89|2137.64|2137.64|2139.4|2139.4|2136.89|2136.89|0
1582641000000|2020-02-25 14:30:00|2137.46|2137.46|2136.71|2136.71|2138.43|2138.43|2136.39|2136.39|0
1582641300000|2020-02-25 14:35:00|2136.89|2136.89|2135.45|2135.45|2137.07|2137.07|2135.31|2135.31|0
1582641600000|2020-02-25 14:40:00|2135.09|2135.09|2132.35|2132.35|2135.09|2135.09|2130.92|2130.92|0
1582641900000|2020-02-25 14:45:00|2131.39|2131.39|2130.02|2130.02|2132.35|2132.35|2128.88|2128.88|0
1582642200000|2020-02-25 14:50:00|2129.66|2129.66|2130.72|2130.72|2131.52|2131.52|2127.9|2127.9|0
1582642500000|2020-02-25 14:55:00|2131.04|2131.04|2131.43|2131.43|2131.79|2131.79|2129.51|2129.51|0
1582642800000|2020-02-25 15:00:00|2131.25|2131.25|2132.1|2132.1|2134.06|2134.06|2129.93|2129.93|0
1582643100000|2020-02-25 15:05:00|2132.64|2132.64|2131.42|2131.42|2132.96|2132.96|2131.42|2131.42|0
1582643400000|2020-02-25 15:10:00|2131.06|2131.06|2127.91|2127.91|2132.38|2132.38|2127.55|2127.55|0
1582643700000|2020-02-25 15:15:00|2128.09|2128.09|2128.25|2128.25|2129.73|2129.73|2127.17|2127.17|0
1582644000000|2020-02-25 15:20:00|2127.93|2127.93|2124.39|2124.39|2127.93|2127.93|2124.39|2124.39|0
1582644300000|2020-02-25 15:25:00|2123.43|2123.43|2120.6|2120.6|2123.78|2123.78|2120.6|2120.6|0
1582644600000|2020-02-25 15:30:00|2120.78|2120.78|2113.98|2113.98|2122.46|2122.46|2113.18|2113.18|0
1582644900000|2020-02-25 15:35:00|2113.44|2113.44|2118.91|2118.91|2119.45|2119.45|2110.52|2110.52|0
1582645200000|2020-02-25 15:40:00|2118.55|2118.55|2122.02|2122.02|2122.02|2122.02|2117.52|2117.52|0
1582645500000|2020-02-25 15:45:00|2121.69|2121.69|2116.35|2116.35|2122.55|2122.55|2116.35|2116.35|0
1582645800000|2020-02-25 15:50:00|2116.99|2116.99|2117.14|2117.14|2117.14|2117.14|2113.92|2113.92|0
1582646100000|2020-02-25 15:55:00|2117.46|2117.46|2116.19|2116.19|2117.46|2117.46|2114.55|2114.55|0
1582646400000|2020-02-25 16:00:00|2115.83|2115.83|2115.19|2115.19|2118.53|2118.53|2114.15|2114.15|0
1582646700000|2020-02-25 16:05:00|2114.83|2114.83|2117.27|2117.27|2118.53|2118.53|2114.19|2114.19|0
1582647000000|2020-02-25 16:10:00|2117.63|2117.63|2115.39|2115.39|2117.95|2117.95|2115.38|2115.38|0
1582647300000|2020-02-25 16:15:00|2115.21|2115.21|2114.57|2114.57|2115.21|2115.21|2113.67|2113.67|0
1582647600000|2020-02-25 16:20:00|2114.39|2114.39|2115.87|2115.87|2116.41|2116.41|2112.8|2112.8|0
1582647900000|2020-02-25 16:25:00|2115.55|2115.55|2123.02|2123.02|2123.02|2123.02|2114.59|2114.59|0
1582704900000|2020-02-26 08:15:00|2098.11|2098.11|2089.4|2089.4|2105.51|2105.51|2085.04|2085.04|0
1582705200000|2020-02-26 08:20:00|2091|2091|2089.63|2089.63|2093.3|2093.3|2087.05|2087.05|0
1582705500000|2020-02-26 08:25:00|2090.17|2090.17|2089.94|2089.94|2090.89|2090.89|2088.26|2088.26|0
1582705800000|2020-02-26 08:30:00|2090.48|2090.48|2092.19|2092.19|2094.44|2094.44|2089.94|2089.94|0
1582706100000|2020-02-26 08:35:00|2090.58|2090.58|2091.19|2091.19|2091.9|2091.9|2089.3|2089.3|0
1582706400000|2020-02-26 08:40:00|2088.62|2088.62|2085.68|2085.68|2088.62|2088.62|2084.12|2084.12|0
1582706700000|2020-02-26 08:45:00|2085.86|2085.86|2077.81|2077.81|2087.01|2087.01|2076.91|2076.91|0
1582707000000|2020-02-26 08:50:00|2079.73|2079.73|2083.01|2083.01|2085.06|2085.06|2079.73|2079.73|0
1582707300000|2020-02-26 08:55:00|2083.37|2083.37|2084.19|2084.19|2085.8|2085.8|2080.98|2080.98|0
1582707600000|2020-02-26 09:00:00|2085.15|2085.15|2079.51|2079.51|2085.51|2085.51|2078.79|2078.79|0
1582707900000|2020-02-26 09:05:00|2078.97|2078.97|2069.5|2069.5|2079.51|2079.51|2069.5|2069.5|0
1582708200000|2020-02-26 09:10:00|2068.04|2068.04|2062.17|2062.17|2068.04|2068.04|2059.59|2059.59|0
1582708500000|2020-02-26 09:15:00|2062.81|2062.81|2066.25|2066.25|2068.03|2068.03|2059.74|2059.74|0
1582708800000|2020-02-26 09:20:00|2066.07|2066.07|2071.97|2071.97|2071.97|2071.97|2059.97|2059.97|0
1582709100000|2020-02-26 09:25:00|2070.71|2070.71|2070.69|2070.69|2071.97|2071.97|2069.55|2069.55|0
1582709400000|2020-02-26 09:30:00|2070.87|2070.87|2069.67|2069.67|2070.87|2070.87|2066.28|2066.28|0
1582709700000|2020-02-26 09:35:00|2069.85|2069.85|2074.77|2074.77|2078.05|2078.05|2069.85|2069.85|0
1582710000000|2020-02-26 09:40:00|2075.85|2075.85|2078.88|2078.88|2080.13|2080.13|2075.31|2075.31|0
1582710300000|2020-02-26 09:45:00|2079.77|2079.77|2084.98|2084.98|2084.98|2084.98|2078.38|2078.38|0
1582710600000|2020-02-26 09:50:00|2085.47|2085.47|2089.02|2089.02|2089.02|2089.02|2085.47|2085.47|0
1582710900000|2020-02-26 09:55:00|2089.2|2089.2|2085.03|2085.03|2089.63|2089.63|2082.2|2082.2|0
1582711200000|2020-02-26 10:00:00|2085.57|2085.57|2089.52|2089.52|2090.17|2090.17|2085.57|2085.57|0
1582711500000|2020-02-26 10:05:00|2090.06|2090.06|2093.7|2093.7|2093.7|2093.7|2089.52|2089.52|0
1582711800000|2020-02-26 10:10:00|2093.52|2093.52|2091.71|2091.71|2093.7|2093.7|2091.35|2091.35|0
1582712100000|2020-02-26 10:15:00|2091.35|2091.35|2089.38|2089.38|2091.35|2091.35|2088.84|2088.84|0
1582712400000|2020-02-26 10:20:00|2089.56|2089.56|2090.48|2090.48|2093.09|2093.09|2089.56|2089.56|0
1582712700000|2020-02-26 10:25:00|2087.92|2087.92|2091.2|2091.2|2091.2|2091.2|2087.2|2087.2|0
1582713000000|2020-02-26 10:30:00|2091.56|2091.56|2093.14|2093.14|2093.14|2093.14|2091.2|2091.2|0
1582713300000|2020-02-26 10:35:00|2094.93|2094.93|2094.77|2094.77|2095.29|2095.29|2093.33|2093.33|0
1582713600000|2020-02-26 10:40:00|2094.95|2094.95|2093.8|2093.8|2094.95|2094.95|2092.16|2092.16|0
1582713900000|2020-02-26 10:45:00|2093.98|2093.98|2090.71|2090.71|2094.46|2094.46|2090.21|2090.21|0
1582714200000|2020-02-26 10:50:00|2090.22|2090.22|2087.77|2087.77|2090.9|2090.9|2087.09|2087.09|0
1582714500000|2020-02-26 10:55:00|2087.45|2087.45|2089.8|2089.8|2091.41|2091.41|2087.45|2087.45|0
1582714800000|2020-02-26 11:00:00|2089.16|2089.16|2089.52|2089.52|2089.84|2089.84|2088.84|2088.84|0
1582715100000|2020-02-26 11:05:00|2089.88|2089.88|2095.52|2095.52|2096.8|2096.8|2089.88|2089.88|0
1582715400000|2020-02-26 11:10:00|2096.24|2096.24|2096.67|2096.67|2097.21|2097.21|2095.74|2095.74|0
1582715700000|2020-02-26 11:15:00|2097.03|2097.03|2098.79|2098.79|2098.79|2098.79|2097.03|2097.03|0
1582716000000|2020-02-26 11:20:00|2099.15|2099.15|2100.82|2100.82|2100.82|2100.82|2099.15|2099.15|0
1582716300000|2020-02-26 11:25:00|2100.18|2100.18|2106.1|2106.1|2106.28|2106.28|2100.18|2100.18|0
1582716600000|2020-02-26 11:30:00|2106.28|2106.28|2107.01|2107.01|2107.55|2107.55|2106.28|2106.28|0
1582716900000|2020-02-26 11:35:00|2105.76|2105.76|2107.05|2107.05|2107.33|2107.33|2105.48|2105.48|0
1582717200000|2020-02-26 11:40:00|2107.69|2107.69|2108.55|2108.55|2109.09|2109.09|2107.55|2107.55|0
1582717500000|2020-02-26 11:45:00|2107.59|2107.59|2107.1|2107.1|2107.59|2107.59|2105.84|2105.84|0
1582717800000|2020-02-26 11:50:00|2107.42|2107.42|2106.57|2106.57|2108.49|2108.49|2106.57|2106.57|0
1582718100000|2020-02-26 11:55:00|2106.75|2106.75|2103.69|2103.69|2106.93|2106.93|2103.69|2103.69|0
1582718400000|2020-02-26 12:00:00|2097.61|2097.61|2099.33|2099.33|2101.01|2101.01|2095.94|2095.94|0
1582718700000|2020-02-26 12:05:00|2100.29|2100.29|2112.02|2112.02|2112.02|2112.02|2099.97|2099.97|0
1582719000000|2020-02-26 12:10:00|2112.2|2112.2|2100.2|2100.2|2112.2|2112.2|2099.84|2099.84|0
1582719300000|2020-02-26 12:15:00|2099.56|2099.56|2096.1|2096.1|2100.13|2100.13|2096.1|2096.1|0
1582719600000|2020-02-26 12:20:00|2095.56|2095.56|2095.04|2095.04|2096.04|2096.04|2094.84|2094.84|0
1582719900000|2020-02-26 12:25:00|2096.18|2096.18|2097.39|2097.39|2098.03|2098.03|2094.47|2094.47|0
1582720200000|2020-02-26 12:30:00|2097.03|2097.03|2097.55|2097.55|2097.73|2097.73|2095.99|2095.99|0
1582720500000|2020-02-26 12:35:00|2097.19|2097.19|2094.09|2094.09|2097.19|2097.19|2093.91|2093.91|0
1582720800000|2020-02-26 12:40:00|2094.45|2094.45|2094.38|2094.38|2095.63|2095.63|2093.99|2093.99|0
1582721100000|2020-02-26 12:45:00|2094.03|2094.03|2091.45|2091.45|2094.03|2094.03|2091.45|2091.45|0
1582721400000|2020-02-26 12:50:00|2091.77|2091.77|2093.49|2093.49|2093.81|2093.81|2091.77|2091.77|0
1582721700000|2020-02-26 12:55:00|2092.85|2092.85|2092.17|2092.17|2093.45|2093.45|2089.77|2089.77|0
1582722000000|2020-02-26 13:00:00|2092.65|2092.65|2092.53|2092.53|2093.17|2093.17|2092.17|2092.17|0
1582722300000|2020-02-26 13:05:00|2093.06|2093.06|2093.26|2093.26|2094.68|2094.68|2091.6|2091.6|0
1582722600000|2020-02-26 13:10:00|2093.62|2093.62|2091.06|2091.06|2093.8|2093.8|2091.06|2091.06|0
1582722900000|2020-02-26 13:15:00|2091.24|2091.24|2092.02|2092.02|2092.06|2092.06|2087.92|2087.92|0
1582723200000|2020-02-26 13:20:00|2091.84|2091.84|2091.55|2091.55|2091.91|2091.91|2090.63|2090.63|0
1582723500000|2020-02-26 13:25:00|2091.37|2091.37|2086.3|2086.3|2092.65|2092.65|2086.3|2086.3|0
1582723800000|2020-02-26 13:30:00|2085.76|2085.76|2090.93|2090.93|2090.93|2090.93|2085.76|2085.76|0
1582724100000|2020-02-26 13:35:00|2091.11|2091.11|2094.08|2094.08|2094.26|2094.26|2091.11|2091.11|0
1582724400000|2020-02-26 13:40:00|2093.9|2093.9|2090.72|2090.72|2093.9|2093.9|2090.72|2090.72|0
1582724700000|2020-02-26 13:45:00|2090.08|2090.08|2087.76|2087.76|2090.22|2090.22|2087.76|2087.76|0
1582725000000|2020-02-26 13:50:00|2087.93|2087.93|2087.48|2087.48|2088.11|2088.11|2086.04|2086.04|0
1582725300000|2020-02-26 13:55:00|2088.2|2088.2|2090.09|2090.09|2090.27|2090.27|2088.09|2088.09|0
1582725600000|2020-02-26 14:00:00|2088.49|2088.49|2087.36|2087.36|2089.13|2089.13|2087.36|2087.36|0
1582725900000|2020-02-26 14:05:00|2086.4|2086.4|2087.46|2087.46|2087.46|2087.46|2085.86|2085.86|0
1582726200000|2020-02-26 14:10:00|2087.29|2087.29|2087.98|2087.98|2091.35|2091.35|2087.29|2087.29|0
1582726500000|2020-02-26 14:15:00|2088.16|2088.16|2086.98|2086.98|2088.16|2088.16|2086.98|2086.98|0
1582726800000|2020-02-26 14:20:00|2087.16|2087.16|2088.02|2088.02|2088.02|2088.02|2086.8|2086.8|0
1582727100000|2020-02-26 14:25:00|2088.34|2088.34|2088.55|2088.55|2092.94|2092.94|2087.65|2087.65|0
1582727400000|2020-02-26 14:30:00|2088.37|2088.37|2089.74|2089.74|2091.59|2091.59|2086.62|2086.62|0
1582727700000|2020-02-26 14:35:00|2090.09|2090.09|2097.52|2097.52|2097.52|2097.52|2089.45|2089.45|0
1582728000000|2020-02-26 14:40:00|2097.34|2097.34|2099.34|2099.34|2099.7|2099.7|2097.34|2097.34|0
1582728300000|2020-02-26 14:45:00|2099.52|2099.52|2094.58|2094.58|2099.52|2099.52|2094.58|2094.58|0
1582728600000|2020-02-26 14:50:00|2094.76|2094.76|2096.01|2096.01|2096.19|2096.19|2092.22|2092.22|0
1582728900000|2020-02-26 14:55:00|2095.83|2095.83|2093.97|2093.97|2095.83|2095.83|2093.51|2093.51|0
1582729200000|2020-02-26 15:00:00|2093.33|2093.33|2089.62|2089.62|2093.33|2093.33|2087.65|2087.65|0
1582729500000|2020-02-26 15:05:00|2089.8|2089.8|2093.72|2093.72|2094.08|2094.08|2089.01|2089.01|0
1582729800000|2020-02-26 15:10:00|2093.54|2093.54|2095.94|2095.94|2095.94|2095.94|2091.4|2091.4|0
1582730100000|2020-02-26 15:15:00|2097.22|2097.22|2102.81|2102.81|2104.17|2104.17|2096.69|2096.69|0
1582730400000|2020-02-26 15:20:00|2103.77|2103.77|2096.98|2096.98|2104.42|2104.42|2095.3|2095.3|0
1582730700000|2020-02-26 15:25:00|2097.16|2097.16|2097.37|2097.37|2098.54|2098.54|2094.84|2094.84|0
1582731000000|2020-02-26 15:30:00|2097.54|2097.54|2097.81|2097.81|2100.16|2100.16|2096.88|2096.88|0
1582731300000|2020-02-26 15:35:00|2098.17|2098.17|2098.69|2098.69|2099.19|2099.19|2096.41|2096.41|0
1582731600000|2020-02-26 15:40:00|2098.87|2098.87|2106.35|2106.35|2106.35|2106.35|2098.76|2098.76|0
1582731900000|2020-02-26 15:45:00|2105.71|2105.71|2104.8|2104.8|2106.19|2106.19|2103.57|2103.57|0
1582732200000|2020-02-26 15:50:00|2105.12|2105.12|2103.01|2103.01|2105.47|2105.47|2102.83|2102.83|0
1582732500000|2020-02-26 15:55:00|2103.19|2103.19|2104.59|2104.59|2105.97|2105.97|2101.87|2101.87|0
1582732800000|2020-02-26 16:00:00|2104.41|2104.41|2106.55|2106.55|2106.73|2106.73|2102.94|2102.94|0
1582733100000|2020-02-26 16:05:00|2106.87|2106.87|2105.47|2105.47|2106.87|2106.87|2105.37|2105.37|0
1582733400000|2020-02-26 16:10:00|2104.83|2104.83|2103.63|2103.63|2104.83|2104.83|2102.79|2102.79|0
1582733700000|2020-02-26 16:15:00|2103.95|2103.95|2108.25|2108.25|2109.29|2109.29|2103.63|2103.63|0
1582734000000|2020-02-26 16:20:00|2108.89|2108.89|2108.74|2108.74|2111.63|2111.63|2108.74|2108.74|0
1582734300000|2020-02-26 16:25:00|2108.92|2108.92|2112.84|2112.84|2112.91|2112.91|2108.13|2108.13|0
1582791300000|2020-02-27 08:15:00|2078.42|2078.42|2087.87|2087.87|2091.96|2091.96|2076.15|2076.15|0
1582791600000|2020-02-27 08:20:00|2087.69|2087.69|2080.89|2080.89|2088.89|2088.89|2080.89|2080.89|0
1582791900000|2020-02-27 08:25:00|2079.85|2079.85|2084.99|2084.99|2084.99|2084.99|2077.24|2077.24|0
1582792200000|2020-02-27 08:30:00|2086.07|2086.07|2077.63|2077.63|2086.07|2086.07|2077.28|2077.28|0
1582792500000|2020-02-27 08:35:00|2076.92|2076.92|2075.1|2075.1|2076.92|2076.92|2072.1|2072.1|0
1582792800000|2020-02-27 08:40:00|2074.92|2074.92|2076.57|2076.57|2078.02|2078.02|2074.88|2074.88|0
1582793100000|2020-02-27 08:45:00|2076.03|2076.03|2074.43|2074.43|2076.93|2076.93|2074.25|2074.25|0
1582793400000|2020-02-27 08:50:00|2074.61|2074.61|2063.81|2063.81|2077.54|2077.54|2063.27|2063.27|0
1582793700000|2020-02-27 08:55:00|2064.17|2064.17|2073.56|2073.56|2075.52|2075.52|2063.42|2063.42|0
1582794000000|2020-02-27 09:00:00|2073.92|2073.92|2073.74|2073.74|2076.92|2076.92|2073.74|2073.74|0
1582794300000|2020-02-27 09:05:00|2075.34|2075.34|2068.33|2068.33|2075.34|2075.34|2068.33|2068.33|0
1582794600000|2020-02-27 09:10:00|2067.8|2067.8|2065.51|2065.51|2069.54|2069.54|2065.51|2065.51|0
1582794900000|2020-02-27 09:15:00|2065.33|2065.33|2057.64|2057.64|2065.85|2065.85|2057.64|2057.64|0
1582795200000|2020-02-27 09:20:00|2057.28|2057.28|2055.8|2055.8|2057.88|2057.88|2054.04|2054.04|0
1582795500000|2020-02-27 09:25:00|2056.15|2056.15|2062.39|2062.39|2062.75|2062.75|2056.15|2056.15|0
1582795800000|2020-02-27 09:30:00|2062.71|2062.71|2066.85|2066.85|2066.85|2066.85|2062.71|2062.71|0
1582796100000|2020-02-27 09:35:00|2066.67|2066.67|2066.43|2066.43|2066.67|2066.67|2062.9|2062.9|0
1582796400000|2020-02-27 09:40:00|2067.32|2067.32|2067.85|2067.85|2070.03|2070.03|2067.32|2067.32|0
1582796700000|2020-02-27 09:45:00|2067.53|2067.53|2067.07|2067.07|2067.77|2067.77|2065.24|2065.24|0
1582797000000|2020-02-27 09:50:00|2067.25|2067.25|2064.39|2064.39|2067.25|2067.25|2063.43|2063.43|0
1582797300000|2020-02-27 09:55:00|2064.21|2064.21|2062.42|2062.42|2064.21|2064.21|2062.24|2062.24|0
1582797600000|2020-02-27 10:00:00|2062.59|2062.59|2061.14|2061.14|2065.39|2065.39|2060.46|2060.46|0
1582797900000|2020-02-27 10:05:00|2060.61|2060.61|2061.01|2061.01|2064.07|2064.07|2059.75|2059.75|0
1582798200000|2020-02-27 10:10:00|2061.37|2061.37|2058.53|2058.53|2062.8|2062.8|2058.53|2058.53|0
1582798500000|2020-02-27 10:15:00|2058.35|2058.35|2060.45|2060.45|2060.7|2060.7|2056.6|2056.6|0
1582798800000|2020-02-27 10:20:00|2059.91|2059.91|2057.96|2057.96|2060.09|2060.09|2057.78|2057.78|0
1582799100000|2020-02-27 10:25:00|2057.32|2057.32|2053.45|2053.45|2058.88|2058.88|2053.45|2053.45|0
1582799400000|2020-02-27 10:30:00|2054.09|2054.09|2055.99|2055.99|2055.99|2055.99|2054.09|2054.09|0
1582799700000|2020-02-27 10:35:00|2055.81|2055.81|2054.02|2054.02|2055.81|2055.81|2054.02|2054.02|0
1582800000000|2020-02-27 10:40:00|2053.3|2053.3|2054.29|2054.29|2055.45|2055.45|2052.66|2052.66|0
1582800300000|2020-02-27 10:45:00|2053.97|2053.97|2053.69|2053.69|2054.37|2054.37|2052.26|2052.26|0
1582800600000|2020-02-27 10:50:00|2054.23|2054.23|2050.62|2050.62|2054.23|2054.23|2049.9|2049.9|0
1582800900000|2020-02-27 10:55:00|2050.8|2050.8|2044.82|2044.82|2052.12|2052.12|2044.82|2044.82|0
1582801200000|2020-02-27 11:00:00|2044.64|2044.64|2045.91|2045.91|2049.16|2049.16|2044.64|2044.64|0
1582801500000|2020-02-27 11:05:00|2044.66|2044.66|2043.41|2043.41|2045.48|2045.48|2041.35|2041.35|0
1582801800000|2020-02-27 11:10:00|2043.05|2043.05|2042.06|2042.06|2045.2|2045.2|2041.7|2041.7|0
1582802100000|2020-02-27 11:15:00|2040.78|2040.78|2044.59|2044.59|2045.59|2045.59|2040.78|2040.78|0
1582802400000|2020-02-27 11:20:00|2044.94|2044.94|2042.94|2042.94|2045.05|2045.05|2041.16|2041.16|0
1582802700000|2020-02-27 11:25:00|2041.66|2041.66|2041.44|2041.44|2041.76|2041.76|2041.12|2041.12|0
1582803000000|2020-02-27 11:30:00|2041.08|2041.08|2040.12|2040.12|2042.34|2042.34|2040.12|2040.12|0
1582803300000|2020-02-27 11:35:00|2039.94|2039.94|2041.62|2041.62|2041.62|2041.62|2039.76|2039.76|0
1582803600000|2020-02-27 11:40:00|2042.7|2042.7|2042.98|2042.98|2042.98|2042.98|2040.09|2040.09|0
1582803900000|2020-02-27 11:45:00|2043.62|2043.62|2045.66|2045.66|2045.66|2045.66|2043.62|2043.62|0
1582804200000|2020-02-27 11:50:00|2045.34|2045.34|2045.2|2045.2|2046.16|2046.16|2044.98|2044.98|0
1582804500000|2020-02-27 11:55:00|2044.84|2044.84|2039.91|2039.91|2044.84|2044.84|2039.91|2039.91|0
1582804800000|2020-02-27 12:00:00|2038.48|2038.48|2036.69|2036.69|2038.48|2038.48|2026.6|2026.6|0
1582805100000|2020-02-27 12:05:00|2036.51|2036.51|2042.15|2042.15|2042.68|2042.68|2036.51|2036.51|0
1582805400000|2020-02-27 12:10:00|2041.82|2041.82|2042.53|2042.53|2043.49|2043.49|2041.82|2041.82|0
1582805700000|2020-02-27 12:15:00|2043.17|2043.17|2041.91|2041.91|2043.17|2043.17|2041.73|2041.73|0
1582806000000|2020-02-27 12:20:00|2040.95|2040.95|2036.12|2036.12|2040.95|2040.95|2036.12|2036.12|0
1582806300000|2020-02-27 12:25:00|2037.72|2037.72|2032.53|2032.53|2037.72|2037.72|2032.53|2032.53|0
1582806600000|2020-02-27 12:30:00|2032|2032|2039.82|2039.82|2040.54|2040.54|2032|2032|0
1582806900000|2020-02-27 12:35:00|2040.18|2040.18|2037.36|2037.36|2040.18|2040.18|2037.36|2037.36|0
1582807200000|2020-02-27 12:40:00|2037.04|2037.04|2035.46|2035.46|2037.36|2037.36|2035.14|2035.14|0
1582807500000|2020-02-27 12:45:00|2035.78|2035.78|2034.24|2034.24|2036.1|2036.1|2033.56|2033.56|0
1582807800000|2020-02-27 12:50:00|2034.6|2034.6|2033.88|2033.88|2035.88|2035.88|2033.56|2033.56|0
1582808100000|2020-02-27 12:55:00|2033.52|2033.52|2034.48|2034.48|2034.55|2034.55|2032.63|2032.63|0
1582808400000|2020-02-27 13:00:00|2033.84|2033.84|2033.87|2033.87|2034.69|2034.69|2032.55|2032.55|0
1582808700000|2020-02-27 13:05:00|2033.69|2033.69|2030.12|2030.12|2033.69|2033.69|2030.12|2030.12|0
1582809000000|2020-02-27 13:10:00|2029.8|2029.8|2022.17|2022.17|2030.8|2030.8|2021.49|2021.49|0
1582809300000|2020-02-27 13:15:00|2022.49|2022.49|2020.12|2020.12|2023.91|2023.91|2019.8|2019.8|0
1582809600000|2020-02-27 13:20:00|2020.66|2020.66|2021.37|2021.37|2022.26|2022.26|2018.92|2018.92|0
1582809900000|2020-02-27 13:25:00|2022.26|2022.26|2023.44|2023.44|2023.55|2023.55|2020.9|2020.9|0
1582810200000|2020-02-27 13:30:00|2023.76|2023.76|2024.98|2024.98|2025.94|2025.94|2023.58|2023.58|0
1582810500000|2020-02-27 13:35:00|2024.26|2024.26|2021.46|2021.46|2024.58|2024.58|2021.24|2021.24|0
1582810800000|2020-02-27 13:40:00|2021.82|2021.82|2023.93|2023.93|2023.93|2023.93|2021.82|2021.82|0
1582811100000|2020-02-27 13:45:00|2023.75|2023.75|2025.31|2025.31|2025.49|2025.49|2022.57|2022.57|0
1582811400000|2020-02-27 13:50:00|2024.95|2024.95|2025.14|2025.14|2025.14|2025.14|2023.52|2023.52|0
1582811700000|2020-02-27 13:55:00|2025.32|2025.32|2023.72|2023.72|2025.32|2025.32|2023.36|2023.36|0
1582812000000|2020-02-27 14:00:00|2024.08|2024.08|2023.78|2023.78|2024.82|2024.82|2023.04|2023.04|0
1582812300000|2020-02-27 14:05:00|2023.6|2023.6|2022.54|2022.54|2023.6|2023.6|2020.97|2020.97|0
1582812600000|2020-02-27 14:10:00|2022.36|2022.36|2018.18|2018.18|2022.36|2022.36|2017.11|2017.11|0
1582812900000|2020-02-27 14:15:00|2018.01|2018.01|2020.44|2020.44|2021.66|2021.66|2017.91|2017.91|0
1582813200000|2020-02-27 14:20:00|2020.62|2020.62|2016.29|2016.29|2020.62|2020.62|2016.29|2016.29|0
1582813500000|2020-02-27 14:25:00|2016.65|2016.65|2011.57|2011.57|2019.66|2019.66|2010.21|2010.21|0
1582813800000|2020-02-27 14:30:00|2011.25|2011.25|2010.51|2010.51|2015.81|2015.81|2008.63|2008.63|0
1582814100000|2020-02-27 14:35:00|2009.87|2009.87|2018.05|2018.05|2019.15|2019.15|2009.87|2009.87|0
1582814400000|2020-02-27 14:40:00|2017.69|2017.69|2009.64|2009.64|2018.94|2018.94|2009.64|2009.64|0
1582814700000|2020-02-27 14:45:00|2009.82|2009.82|2008.47|2008.47|2010.54|2010.54|2006.94|2006.94|0
1582815000000|2020-02-27 14:50:00|2008.15|2008.15|2007.48|2007.48|2008.93|2008.93|2004.54|2004.54|0
1582815300000|2020-02-27 14:55:00|2007.96|2007.96|2010.29|2010.29|2012.5|2012.5|2006.93|2006.93|0
1582815600000|2020-02-27 15:00:00|2011.55|2011.55|2007.75|2007.75|2011.55|2011.55|2006.22|2006.22|0
1582815900000|2020-02-27 15:05:00|2008.11|2008.11|2011.48|2011.48|2013.79|2013.79|2008.11|2008.11|0
1582816200000|2020-02-27 15:10:00|2012.2|2012.2|2010.23|2010.23|2014.66|2014.66|2010.23|2010.23|0
1582816500000|2020-02-27 15:15:00|2009.87|2009.87|2008.82|2008.82|2011.17|2011.17|2008.41|2008.41|0
1582816800000|2020-02-27 15:20:00|2009.14|2009.14|2008.08|2008.08|2009.66|2009.66|2004.6|2004.6|0
1582817100000|2020-02-27 15:25:00|2007.9|2007.9|2005.14|2005.14|2008.22|2008.22|2001.92|2001.92|0
1582817400000|2020-02-27 15:30:00|2005.46|2005.46|1990.92|1990.92|2005.92|2005.92|1990.92|1990.92|0
1582817700000|2020-02-27 15:35:00|1990.56|1990.56|1991.66|1991.66|1995.54|1995.54|1988.7|1988.7|0
1582818000000|2020-02-27 15:40:00|1991.02|1991.02|1995.77|1995.77|1995.98|1995.98|1990.69|1990.69|0
1582818300000|2020-02-27 15:45:00|1995.95|1995.95|1996.39|1996.39|1998.59|1998.59|1994.75|1994.75|0
1582818600000|2020-02-27 15:50:00|1996.07|1996.07|1995.25|1995.25|1999.39|1999.39|1994.07|1994.07|0
1582818900000|2020-02-27 15:55:00|1995.79|1995.79|2002.21|2002.21|2002.31|2002.31|1993.68|1993.68|0
1582819200000|2020-02-27 16:00:00|2002.39|2002.39|2004.45|2004.45|2007.77|2007.77|2001.85|2001.85|0
1582819500000|2020-02-27 16:05:00|2004.63|2004.63|2016.18|2016.18|2018.62|2018.62|2004.2|2004.2|0
1582819800000|2020-02-27 16:10:00|2016.36|2016.36|2016.14|2016.14|2017.86|2017.86|2013.18|2013.18|0
1582820100000|2020-02-27 16:15:00|2016.32|2016.32|2020.12|2020.12|2020.58|2020.58|2016.32|2016.32|0
1582820400000|2020-02-27 16:20:00|2020.44|2020.44|2017.72|2017.72|2021.29|2021.29|2016.18|2016.18|0
1582820700000|2020-02-27 16:25:00|2017.4|2017.4|2013.93|2013.93|2017.4|2017.4|2011.3|2011.3|0
1582877700000|2020-02-28 08:15:00|1952.17|1952.17|1949.04|1949.04|1954.14|1954.14|1945.38|1945.38|0
1582878000000|2020-02-28 08:20:00|1950.65|1950.65|1948.06|1948.06|1952.44|1952.44|1940.5|1940.5|0
1582878300000|2020-02-28 08:25:00|1946.45|1946.45|1948.8|1948.8|1950.5|1950.5|1944.63|1944.63|0
1582878600000|2020-02-28 08:30:00|1946.87|1946.87|1932.93|1932.93|1949.12|1949.12|1931.86|1931.86|0
1582878900000|2020-02-28 08:35:00|1932.39|1932.39|1935.48|1935.48|1941.37|1941.37|1929.82|1929.82|0
1582879200000|2020-02-28 08:40:00|1936.2|1936.2|1929.78|1929.78|1939.53|1939.53|1928.88|1928.88|0
1582879500000|2020-02-28 08:45:00|1930.74|1930.74|1928.98|1928.98|1935.15|1935.15|1927.37|1927.37|0
1582879800000|2020-02-28 08:50:00|1928.8|1928.8|1923.77|1923.77|1928.8|1928.8|1922.33|1922.33|0
1582880100000|2020-02-28 08:55:00|1922.33|1922.33|1930.83|1930.83|1936.44|1936.44|1921.61|1921.61|0
1582880400000|2020-02-28 09:00:00|1931.15|1931.15|1924.23|1924.23|1931.15|1931.15|1922.59|1922.59|0
1582880700000|2020-02-28 09:05:00|1923.59|1923.59|1923.83|1923.83|1929.23|1929.23|1923.59|1923.59|0
1582881000000|2020-02-28 09:10:00|1924.83|1924.83|1923.89|1923.89|1927.15|1927.15|1923.89|1923.89|0
1582881300000|2020-02-28 09:15:00|1924.61|1924.61|1927.34|1927.34|1928.06|1928.06|1922.11|1922.11|0
1582881600000|2020-02-28 09:20:00|1927.16|1927.16|1927.4|1927.4|1928.61|1928.61|1922.56|1922.56|0
1582881900000|2020-02-28 09:25:00|1927.22|1927.22|1927.3|1927.3|1928.88|1928.88|1924.47|1924.47|0
1582882200000|2020-02-28 09:30:00|1927.12|1927.12|1930.06|1930.06|1930.59|1930.59|1926.34|1926.34|0
1582882500000|2020-02-28 09:35:00|1929.52|1929.52|1923.97|1923.97|1929.52|1929.52|1921.33|1921.33|0
1582882800000|2020-02-28 09:40:00|1924.86|1924.86|1935.37|1935.37|1935.91|1935.91|1924.03|1924.03|0
1582883100000|2020-02-28 09:45:00|1934.65|1934.65|1940.26|1940.26|1941.44|1941.44|1934.65|1934.65|0
1582883400000|2020-02-28 09:50:00|1940.08|1940.08|1938.61|1938.61|1942.51|1942.51|1938.61|1938.61|0
1582883700000|2020-02-28 09:55:00|1939.15|1939.15|1941.72|1941.72|1942.54|1942.54|1937|1937|0
1582884000000|2020-02-28 10:00:00|1940.82|1940.82|1945.61|1945.61|1946.33|1946.33|1940.78|1940.78|0
1582884300000|2020-02-28 10:05:00|1945.93|1945.93|1944.01|1944.01|1945.93|1945.93|1943.61|1943.61|0
1582884600000|2020-02-28 10:10:00|1943.69|1943.69|1944.51|1944.51|1944.51|1944.51|1941.51|1941.51|0
1582884900000|2020-02-28 10:15:00|1944.33|1944.33|1949.79|1949.79|1949.79|1949.79|1943.11|1943.11|0
1582885200000|2020-02-28 10:20:00|1950.15|1950.15|1956.89|1956.89|1957.06|1957.06|1950.15|1950.15|0
1582885500000|2020-02-28 10:25:00|1956.53|1956.53|1960.35|1960.35|1962.81|1962.81|1956.35|1956.35|0
1582885800000|2020-02-28 10:30:00|1960.7|1960.7|1955.87|1955.87|1960.7|1960.7|1955.52|1955.52|0
1582886100000|2020-02-28 10:35:00|1956.41|1956.41|1957.85|1957.85|1957.85|1957.85|1955.81|1955.81|0
1582886400000|2020-02-28 10:40:00|1957.31|1957.31|1962.77|1962.77|1963.69|1963.69|1957.31|1957.31|0
1582886700000|2020-02-28 10:45:00|1963.31|1963.31|1966.23|1966.23|1966.59|1966.59|1963.31|1963.31|0
1582887000000|2020-02-28 10:50:00|1966.72|1966.72|1969.18|1969.18|1969.18|1969.18|1966.72|1966.72|0
1582887300000|2020-02-28 10:55:00|1969|1969|1968.57|1968.57|1970.58|1970.58|1968.22|1968.22|0
1582887600000|2020-02-28 11:00:00|1968.93|1968.93|1969.11|1969.11|1969.75|1969.75|1967.86|1967.86|0
1582887900000|2020-02-28 11:05:00|1968.4|1968.4|1968.93|1968.93|1968.93|1968.93|1966.86|1966.86|0
1582888200000|2020-02-28 11:10:00|1968.4|1968.4|1970.62|1970.62|1973.43|1973.43|1967.75|1967.75|0
1582888500000|2020-02-28 11:15:00|1971.16|1971.16|1971.3|1971.3|1971.88|1971.88|1969.98|1969.98|0
1582888800000|2020-02-28 11:20:00|1971.48|1971.48|1972.79|1972.79|1973.87|1973.87|1971.48|1971.48|0
1582889100000|2020-02-28 11:25:00|1973.15|1973.15|1975.07|1975.07|1977.57|1977.57|1973.15|1973.15|0
1582889400000|2020-02-28 11:30:00|1975.71|1975.71|1975.03|1975.03|1977.39|1977.39|1974.45|1974.45|0
1582889700000|2020-02-28 11:35:00|1975.39|1975.39|1974.67|1974.67|1975.67|1975.67|1972.67|1972.67|0
1582890000000|2020-02-28 11:40:00|1974.13|1974.13|1970.13|1970.13|1974.49|1974.49|1970.13|1970.13|0
1582890300000|2020-02-28 11:45:00|1969.95|1969.95|1973.92|1973.92|1974.28|1974.28|1969.95|1969.95|0
1582890600000|2020-02-28 11:50:00|1974.28|1974.28|1985.48|1985.48|1986.56|1986.56|1973.92|1973.92|0
1582890900000|2020-02-28 11:55:00|1986.02|1986.02|1980.8|1980.8|1986.02|1986.02|1980.8|1980.8|0
1582891200000|2020-02-28 12:00:00|1980.97|1980.97|1976.66|1976.66|1982.27|1982.27|1975.41|1975.41|0
1582891500000|2020-02-28 12:05:00|1977.02|1977.02|1976.17|1976.17|1978.16|1978.16|1975.31|1975.31|0
1582891800000|2020-02-28 12:10:00|1975.99|1975.99|1993.59|1993.59|1993.59|1993.59|1973.78|1973.78|0
1582892100000|2020-02-28 12:15:00|1992.62|1992.62|1990.51|1990.51|1993.79|1993.79|1989.45|1989.45|0
1582892400000|2020-02-28 12:20:00|1990.87|1990.87|1993.32|1993.32|1993.86|1993.86|1990.6|1990.6|0
1582892700000|2020-02-28 12:25:00|1993.5|1993.5|1990.63|1990.63|1994.14|1994.14|1989.77|1989.77|0
1582893000000|2020-02-28 12:30:00|1990.99|1990.99|1989.34|1989.34|1992.74|1992.74|1989.16|1989.16|0
1582893300000|2020-02-28 12:35:00|1989.02|1989.02|1990.34|1990.34|1991.3|1991.3|1987.66|1987.66|0
1582893600000|2020-02-28 12:40:00|1989.98|1989.98|1994.72|1994.72|1995.36|1995.36|1988.66|1988.66|0
1582893900000|2020-02-28 12:45:00|1994.54|1994.54|1997.89|1997.89|1997.89|1997.89|1991.93|1991.93|0
1582894200000|2020-02-28 12:50:00|1998.42|1998.42|1996.84|1996.84|2001.31|2001.31|1996.66|1996.66|0
1582894500000|2020-02-28 12:55:00|1996.31|1996.31|1995.39|1995.39|1996.84|1996.84|1993.96|1993.96|0
1582894800000|2020-02-28 13:00:00|1995.93|1995.93|1999.83|1999.83|2000.29|2000.29|1994.75|1994.75|0
1582895100000|2020-02-28 13:05:00|1999.29|1999.29|2000.94|2000.94|2001.48|2001.48|1998.11|1998.11|0
1582895400000|2020-02-28 13:10:00|2001.3|2001.3|2005.88|2005.88|2006.06|2006.06|1999.86|1999.86|0
1582895700000|2020-02-28 13:15:00|2006.42|2006.42|2003.95|2003.95|2007.67|2007.67|2003.41|2003.41|0
1582896000000|2020-02-28 13:20:00|2004.27|2004.27|2003.81|2003.81|2006.41|2006.41|2002.91|2002.91|0
1582896300000|2020-02-28 13:25:00|2004.17|2004.17|2003.65|2003.65|2004.99|2004.99|2002.63|2002.63|0
1582896600000|2020-02-28 13:30:00|2003.29|2003.29|2003.75|2003.75|2004.83|2004.83|2000.04|2000.04|0
1582896900000|2020-02-28 13:35:00|2004.11|2004.11|2002.03|2002.03|2004.65|2004.65|2001.5|2001.5|0
1582897200000|2020-02-28 13:40:00|2001.85|2001.85|1996.22|1996.22|2001.85|2001.85|1995.43|1995.43|0
1582897500000|2020-02-28 13:45:00|1996.75|1996.75|1991.51|1991.51|1997.11|1997.11|1990.23|1990.23|0
1582897800000|2020-02-28 13:50:00|1991.83|1991.83|1990.79|1990.79|1991.83|1991.83|1989.51|1989.51|0
1582898100000|2020-02-28 13:55:00|1990.25|1990.25|1988.51|1988.51|1990.84|1990.84|1988.51|1988.51|0
1582898400000|2020-02-28 14:00:00|1988.69|1988.69|1992.47|1992.47|1993.11|1993.11|1988.69|1988.69|0
1582898700000|2020-02-28 14:05:00|1992.65|1992.65|1989.06|1989.06|1996.62|1996.62|1988.34|1988.34|0
1582899000000|2020-02-28 14:10:00|1988.7|1988.7|1987.08|1987.08|1989.26|1989.26|1985.66|1985.66|0
1582899300000|2020-02-28 14:15:00|1986.73|1986.73|1984.65|1984.65|1987.58|1987.58|1984.47|1984.47|0
1582899600000|2020-02-28 14:20:00|1985.19|1985.19|1988.87|1988.87|1988.87|1988.87|1984.79|1984.79|0
1582899900000|2020-02-28 14:25:00|1988.69|1988.69|1986.91|1986.91|1988.69|1988.69|1985.83|1985.83|0
1582900200000|2020-02-28 14:30:00|1987.27|1987.27|1991.73|1991.73|1996.09|1996.09|1985.73|1985.73|0
1582900500000|2020-02-28 14:35:00|1991.19|1991.19|1995.38|1995.38|1997.71|1997.71|1991.19|1991.19|0
1582900800000|2020-02-28 14:40:00|1994.84|1994.84|1989.57|1989.57|1996.84|1996.84|1988.93|1988.93|0
1582901100000|2020-02-28 14:45:00|1989.25|1989.25|1984.77|1984.77|1989.47|1989.47|1984.77|1984.77|0
1582901400000|2020-02-28 14:50:00|1985.73|1985.73|1987.05|1987.05|1987.95|1987.95|1984.01|1984.01|0
1582901700000|2020-02-28 14:55:00|1986.87|1986.87|1979.74|1979.74|1986.87|1986.87|1977.81|1977.81|0
1582902000000|2020-02-28 15:00:00|1979.42|1979.42|1981.06|1981.06|1982.14|1982.14|1976.91|1976.91|0
1582902300000|2020-02-28 15:05:00|1981.42|1981.42|1984.93|1984.93|1987.06|1987.06|1981.42|1981.42|0
1582902600000|2020-02-28 15:10:00|1984.57|1984.57|1982.85|1982.85|1984.57|1984.57|1979.35|1979.35|0
1582902900000|2020-02-28 15:15:00|1982.49|1982.49|1985.8|1985.8|1989.8|1989.8|1980.95|1980.95|0
1582903200000|2020-02-28 15:20:00|1986.12|1986.12|1981.42|1981.42|1987.98|1987.98|1981.06|1981.06|0
1582903500000|2020-02-28 15:25:00|1981.78|1981.78|1977.69|1977.69|1984.68|1984.68|1977.69|1977.69|0
1582903800000|2020-02-28 15:30:00|1977.87|1977.87|1983.89|1983.89|1984.25|1984.25|1974.63|1974.63|0
1582904100000|2020-02-28 15:35:00|1984.93|1984.93|1986.09|1986.09|1991.42|1991.42|1984.93|1984.93|0
1582904400000|2020-02-28 15:40:00|1985.91|1985.91|1986.09|1986.09|1988.3|1988.3|1982.51|1982.51|0
1582904700000|2020-02-28 15:45:00|1985.77|1985.77|1992.57|1992.57|1992.57|1992.57|1985.77|1985.77|0
1582905000000|2020-02-28 15:50:00|1992.39|1992.39|2000.74|2000.74|2004.62|2004.62|1992.03|1992.03|0
1582905300000|2020-02-28 15:55:00|2002.38|2002.38|2001.43|2001.43|2002.38|2002.38|1996.95|1996.95|0
1582905600000|2020-02-28 16:00:00|2000.89|2000.89|1998.33|1998.33|2003.06|2003.06|1998.09|1998.09|0
1582905900000|2020-02-28 16:05:00|1998.15|1998.15|2001.91|2001.91|2003.01|2003.01|1995.65|1995.65|0
1582906200000|2020-02-28 16:10:00|2002.23|2002.23|2013.82|2013.82|2013.85|2013.85|2002.23|2002.23|0
1582906500000|2020-02-28 16:15:00|2013.64|2013.64|2019.16|2019.16|2020.61|2020.61|2011.4|2011.4|0
1582906800000|2020-02-28 16:20:00|2018.81|2018.81|2015.28|2015.28|2021.25|2021.25|2012.5|2012.5|0
1582907100000|2020-02-28 16:25:00|2015.1|2015.1|2014.58|2014.58|2016.76|2016.76|2010.95|2010.95|0
1583136900000|2020-03-02 08:15:00|2037.43|2037.43|2036.84|2036.84|2038.69|2038.69|2033.55|2033.55|0
1583137200000|2020-03-02 08:20:00|2035.94|2035.94|2041.47|2041.47|2043.23|2043.23|2035.94|2035.94|0
1583137500000|2020-03-02 08:25:00|2042.01|2042.01|2032.72|2032.72|2042.01|2042.01|2031.47|2031.47|0
1583137800000|2020-03-02 08:30:00|2032.08|2032.08|2036.05|2036.05|2036.05|2036.05|2028.72|2028.72|0
1583138100000|2020-03-02 08:35:00|2035.15|2035.15|2032.25|2032.25|2038.26|2038.26|2032.25|2032.25|0
1583138400000|2020-03-02 08:40:00|2032.07|2032.07|2029.46|2029.46|2035.61|2035.61|2029.46|2029.46|0
1583138700000|2020-03-02 08:45:00|2028.98|2028.98|2028.7|2028.7|2031.19|2031.19|2027.63|2027.63|0
1583139000000|2020-03-02 08:50:00|2027.63|2027.63|2023.29|2023.29|2027.63|2027.63|2022.04|2022.04|0
1583139300000|2020-03-02 08:55:00|2022.93|2022.93|2014.79|2014.79|2023.57|2023.57|2014.79|2014.79|0
1583139600000|2020-03-02 09:00:00|2015.87|2015.87|2016.5|2016.5|2016.5|2016.5|2011.9|2011.9|0
1583139900000|2020-03-02 09:05:00|2017.46|2017.46|2018.11|2018.11|2019.5|2019.5|2017.39|2017.39|0
1583140200000|2020-03-02 09:10:00|2017.93|2017.93|2006.62|2006.62|2017.93|2017.93|2005.01|2005.01|0
1583140500000|2020-03-02 09:15:00|2006.94|2006.94|2016.56|2016.56|2016.56|2016.56|2006.94|2006.94|0
1583140800000|2020-03-02 09:20:00|2016.03|2016.03|2019.8|2019.8|2021.23|2021.23|2016.03|2016.03|0
1583141100000|2020-03-02 09:25:00|2019.62|2019.62|2016.35|2016.35|2019.62|2019.62|2015.71|2015.71|0
1583141400000|2020-03-02 09:30:00|2017.03|2017.03|2014.99|2014.99|2017.89|2017.89|2013.98|2013.98|0
1583141700000|2020-03-02 09:35:00|2014.28|2014.28|2010.27|2010.27|2014.99|2014.99|2010.09|2010.09|0
1583142000000|2020-03-02 09:40:00|2009.95|2009.95|2001.81|2001.81|2012.06|2012.06|2001.45|2001.45|0
1583142300000|2020-03-02 09:45:00|2002.17|2002.17|2002.86|2002.86|2004|2004|2000.33|2000.33|0
1583142600000|2020-03-02 09:50:00|2001.58|2001.58|2002.43|2002.43|2005.54|2005.54|2001.58|2001.58|0
1583142900000|2020-03-02 09:55:00|2002.75|2002.75|1998.88|1998.88|2002.75|2002.75|1997.06|1997.06|0
1583143200000|2020-03-02 10:00:00|1999.06|1999.06|1992.86|1992.86|1999.06|1999.06|1992.86|1992.86|0
1583143500000|2020-03-02 10:05:00|1993.04|1993.04|1995.48|1995.48|1995.8|1995.8|1991.44|1991.44|0
1583143800000|2020-03-02 10:10:00|1994.94|1994.94|1996.19|1996.19|1999.64|1999.64|1994.94|1994.94|0
1583144100000|2020-03-02 10:15:00|1996.51|1996.51|2001.78|2001.78|2001.78|2001.78|1995.51|1995.51|0
1583144400000|2020-03-02 10:20:00|2000.82|2000.82|1998.82|1998.82|2003.38|2003.38|1998.82|1998.82|0
1583144700000|2020-03-02 10:25:00|1998.5|1998.5|2000.6|2000.6|2001.08|2001.08|1996.84|1996.84|0
1583145000000|2020-03-02 10:30:00|2001.08|2001.08|2008.97|2008.97|2010.1|2010.1|2001.08|2001.08|0
1583145300000|2020-03-02 10:35:00|2009.61|2009.61|2005.97|2005.97|2011.66|2011.66|2005.97|2005.97|0
1583145600000|2020-03-02 10:40:00|2006.29|2006.29|2005.25|2005.25|2007.75|2007.75|2004.61|2004.61|0
1583145900000|2020-03-02 10:45:00|2004.93|2004.93|1997.03|1997.03|2005.8|2005.8|1997.03|1997.03|0
1583146200000|2020-03-02 10:50:00|1997.35|1997.35|1996.75|1996.75|1999.63|1999.63|1995.85|1995.85|0
1583146500000|2020-03-02 10:55:00|1996.39|1996.39|1997.88|1997.88|1999.52|1999.52|1995.21|1995.21|0
1583146800000|2020-03-02 11:00:00|1997.4|1997.4|1992.12|1992.12|1997.4|1997.4|1991.36|1991.36|0
1583147100000|2020-03-02 11:05:00|1991.59|1991.59|1993.74|1993.74|1995.1|1995.1|1991.41|1991.41|0
1583147400000|2020-03-02 11:10:00|1993.02|1993.02|1989.55|1989.55|1994.62|1994.62|1989.23|1989.23|0
1583147700000|2020-03-02 11:15:00|1989.02|1989.02|1997.06|1997.06|1997.06|1997.06|1989.02|1989.02|0
1583148000000|2020-03-02 11:20:00|1997.96|1997.96|1995.56|1995.56|1998.28|1998.28|1995.56|1995.56|0
1583148300000|2020-03-02 11:25:00|1995.24|1995.24|1992.27|1992.27|1995.24|1995.24|1991.31|1991.31|0
1583148600000|2020-03-02 11:30:00|1990.99|1990.99|1987.72|1987.72|1990.99|1990.99|1987.72|1987.72|0
1583148900000|2020-03-02 11:35:00|1987.4|1987.4|1985.6|1985.6|1987.84|1987.84|1985.27|1985.27|0
1583149200000|2020-03-02 11:40:00|1985.42|1985.42|1978.06|1978.06|1986.6|1986.6|1977.1|1977.1|0
1583149500000|2020-03-02 11:45:00|1978.38|1978.38|1984.17|1984.17|1984.17|1984.17|1978.38|1978.38|0
1583149800000|2020-03-02 11:50:00|1983.81|1983.81|1979.81|1979.81|1983.81|1983.81|1979.27|1979.27|0
1583150100000|2020-03-02 11:55:00|1979.27|1979.27|1976.02|1976.02|1979.32|1979.32|1973.46|1973.46|0
1583150400000|2020-03-02 12:00:00|1975.06|1975.06|1976.6|1976.6|1980.93|1980.93|1974.41|1974.41|0
1583150700000|2020-03-02 12:05:00|1975.71|1975.71|1984.87|1984.87|1984.87|1984.87|1973.74|1973.74|0
1583151000000|2020-03-02 12:10:00|1984.33|1984.33|1982.82|1982.82|1984.33|1984.33|1981.54|1981.54|0
1583151300000|2020-03-02 12:15:00|1983.72|1983.72|1977.9|1977.9|1984.54|1984.54|1977.9|1977.9|0
1583151600000|2020-03-02 12:20:00|1977.18|1977.18|1975.83|1975.83|1977.18|1977.18|1974.61|1974.61|0
1583151900000|2020-03-02 12:25:00|1975.51|1975.51|1979.42|1979.42|1980.9|1980.9|1975.19|1975.19|0
1583152200000|2020-03-02 12:30:00|1979.58|1979.58|1973.65|1973.65|1982.01|1982.01|1973.65|1973.65|0
1583152500000|2020-03-02 12:35:00|1973.83|1973.83|1976.44|1976.44|1979.52|1979.52|1972.33|1972.33|0
1583152800000|2020-03-02 12:40:00|1976.76|1976.76|1975.23|1975.23|1976.76|1976.76|1974.08|1974.08|0
1583153100000|2020-03-02 12:45:00|1973.94|1973.94|1979.37|1979.37|1980.44|1980.44|1973.62|1973.62|0
1583153400000|2020-03-02 12:50:00|1978.41|1978.41|1976.26|1976.26|1980.37|1980.37|1975.91|1975.91|0
1583153700000|2020-03-02 12:55:00|1976.44|1976.44|1987.32|1987.32|1987.32|1987.32|1976.44|1976.44|0
1583154000000|2020-03-02 13:00:00|1987|1987|1988.12|1988.12|1988.83|1988.83|1985.5|1985.5|0
1583154300000|2020-03-02 13:05:00|1987.41|1987.41|1985.93|1985.93|1988.59|1988.59|1985.29|1985.29|0
1583154600000|2020-03-02 13:10:00|1985.29|1985.29|1983.22|1983.22|1985.29|1985.29|1982.58|1982.58|0
1583154900000|2020-03-02 13:15:00|1984.47|1984.47|1987.59|1987.59|1988.55|1988.55|1984.47|1984.47|0
1583155200000|2020-03-02 13:20:00|1986.94|1986.94|1982.23|1982.23|1986.94|1986.94|1982.23|1982.23|0
1583155500000|2020-03-02 13:25:00|1982.05|1982.05|1981.26|1981.26|1982.05|1982.05|1979.23|1979.23|0
1583155800000|2020-03-02 13:30:00|1980.94|1980.94|1983.25|1983.25|1983.25|1983.25|1980.94|1980.94|0
1583156100000|2020-03-02 13:35:00|1983.61|1983.61|1984.48|1984.48|1986.28|1986.28|1983.61|1983.61|0
1583156400000|2020-03-02 13:40:00|1981.59|1981.59|1975.29|1975.29|1982.97|1982.97|1975.29|1975.29|0
1583156700000|2020-03-02 13:45:00|1976.01|1976.01|1976.68|1976.68|1976.68|1976.68|1972.68|1972.68|0
1583157000000|2020-03-02 13:50:00|1976.14|1976.14|1978.02|1978.02|1978.66|1978.66|1976.14|1976.14|0
1583157300000|2020-03-02 13:55:00|1978.74|1978.74|1985.32|1985.32|1986.29|1986.29|1978.74|1978.74|0
1583157600000|2020-03-02 14:00:00|1984.68|1984.68|1990.62|1990.62|1991.26|1991.26|1983.58|1983.58|0
1583157900000|2020-03-02 14:05:00|1989.66|1989.66|1990.76|1990.76|1990.76|1990.76|1985.81|1985.81|0
1583158200000|2020-03-02 14:10:00|1990.44|1990.44|1984.91|1984.91|1991.09|1991.09|1984.91|1984.91|0
1583158500000|2020-03-02 14:15:00|1984.73|1984.73|1986.09|1986.09|1987.19|1987.19|1982.91|1982.91|0
1583158800000|2020-03-02 14:20:00|1986.41|1986.41|1985.09|1985.09|1987.37|1987.37|1984.14|1984.14|0
1583159100000|2020-03-02 14:25:00|1984.73|1984.73|1986.79|1986.79|1986.79|1986.79|1980.8|1980.8|0
1583159400000|2020-03-02 14:30:00|1987.11|1987.11|1982.3|1982.3|1988.15|1988.15|1982.12|1982.12|0
1583159700000|2020-03-02 14:35:00|1981.02|1981.02|1976.82|1976.82|1981.02|1981.02|1975.74|1975.74|0
1583160000000|2020-03-02 14:40:00|1977.54|1977.54|1979.66|1979.66|1980.88|1980.88|1976.64|1976.64|0
1583160300000|2020-03-02 14:45:00|1980.92|1980.92|1976.54|1976.54|1982.72|1982.72|1976|1976|0
1583160600000|2020-03-02 14:50:00|1975.64|1975.64|1977.12|1977.12|1977.3|1977.3|1974.5|1974.5|0
1583160900000|2020-03-02 14:55:00|1976.76|1976.76|1969.83|1969.83|1976.76|1976.76|1968.55|1968.55|0
1583161200000|2020-03-02 15:00:00|1969.51|1969.51|1968.56|1968.56|1970.58|1970.58|1966.86|1966.86|0
1583161500000|2020-03-02 15:05:00|1967.24|1967.24|1966.63|1966.63|1969.13|1969.13|1964.14|1964.14|0
1583161800000|2020-03-02 15:10:00|1966.99|1966.99|1973.91|1973.91|1973.91|1973.91|1966.34|1966.34|0
1583162100000|2020-03-02 15:15:00|1973.73|1973.73|1971.89|1971.89|1973.73|1973.73|1968.46|1968.46|0
1583162400000|2020-03-02 15:20:00|1971.71|1971.71|1971.98|1971.98|1973.63|1973.63|1968.76|1968.76|0
1583162700000|2020-03-02 15:25:00|1973.26|1973.26|1972.62|1972.62|1973.91|1973.91|1969.77|1969.77|0
1583163000000|2020-03-02 15:30:00|1973.16|1973.16|1969.65|1969.65|1974.48|1974.48|1969.15|1969.15|0
1583163300000|2020-03-02 15:35:00|1969.33|1969.33|1973.49|1973.49|1973.49|1973.49|1967.9|1967.9|0
1583163600000|2020-03-02 15:40:00|1972.95|1972.95|1978.99|1978.99|1978.99|1978.99|1972.56|1972.56|0
1583163900000|2020-03-02 15:45:00|1979.31|1979.31|1984.69|1984.69|1984.69|1984.69|1979.31|1979.31|0
1583164200000|2020-03-02 15:50:00|1985.05|1985.05|1984.53|1984.53|1988.33|1988.33|1984.05|1984.05|0
1583164500000|2020-03-02 15:55:00|1985.17|1985.17|1983.37|1983.37|1987.48|1987.48|1982.91|1982.91|0
1583164800000|2020-03-02 16:00:00|1983.55|1983.55|1984.62|1984.62|1984.62|1984.62|1982.3|1982.3|0
1583165100000|2020-03-02 16:05:00|1983.98|1983.98|1975.14|1975.14|1983.98|1983.98|1975.14|1975.14|0
1583165400000|2020-03-02 16:10:00|1974.96|1974.96|1991.11|1991.11|1991.57|1991.57|1974.96|1974.96|0
1583165700000|2020-03-02 16:15:00|1991.29|1991.29|1988.29|1988.29|1991.43|1991.43|1986.53|1986.53|0
1583166000000|2020-03-02 16:20:00|1988.93|1988.93|1986.25|1986.25|1990.89|1990.89|1986.25|1986.25|0
1583166300000|2020-03-02 16:25:00|1986.07|1986.07|1985.86|1985.86|1987|1987|1983.81|1983.81|0
1583223300000|2020-03-03 08:15:00|2031.82|2031.82|2040.19|2040.19|2040.19|2040.19|2030.85|2030.85|0
1583223600000|2020-03-03 08:20:00|2039.29|2039.29|2034.12|2034.12|2041.21|2041.21|2032.02|2032.02|0
1583223900000|2020-03-03 08:25:00|2033.4|2033.4|2033.08|2033.08|2034.26|2034.26|2030.26|2030.26|0
1583224200000|2020-03-03 08:30:00|2033.57|2033.57|2037.88|2037.88|2037.88|2037.88|2029.48|2029.48|0
1583224500000|2020-03-03 08:35:00|2038.84|2038.84|2032.31|2032.31|2038.84|2038.84|2032.31|2032.31|0
1583224800000|2020-03-03 08:40:00|2030.39|2030.39|2029.65|2029.65|2033.36|2033.36|2029.65|2029.65|0
1583225100000|2020-03-03 08:45:00|2029.29|2029.29|2029.3|2029.3|2031.78|2031.78|2027.54|2027.54|0
1583225400000|2020-03-03 08:50:00|2028.41|2028.41|2016.34|2016.34|2028.41|2028.41|2016.34|2016.34|0
1583225700000|2020-03-03 08:55:00|2015.37|2015.37|2013.19|2013.19|2016.37|2016.37|2013.19|2013.19|0
1583226000000|2020-03-03 09:00:00|2014.79|2014.79|2012.09|2012.09|2016.99|2016.99|2012.09|2012.09|0
1583226300000|2020-03-03 09:05:00|2012.45|2012.45|2019.65|2019.65|2019.65|2019.65|2011.45|2011.45|0
1583226600000|2020-03-03 09:10:00|2020.19|2020.19|2021.81|2021.81|2024.11|2024.11|2019.87|2019.87|0
1583226900000|2020-03-03 09:15:00|2023.42|2023.42|2027.73|2027.73|2027.73|2027.73|2023.42|2023.42|0
1583227200000|2020-03-03 09:20:00|2026.77|2026.77|2029.31|2029.31|2031.66|2031.66|2026.77|2026.77|0
1583227500000|2020-03-03 09:25:00|2028.67|2028.67|2031.02|2031.02|2031.73|2031.73|2028.56|2028.56|0
1583227800000|2020-03-03 09:30:00|2031.56|2031.56|2032.13|2032.13|2034.81|2034.81|2031.56|2031.56|0
1583228100000|2020-03-03 09:35:00|2033.09|2033.09|2036|2036|2037.19|2037.19|2032.32|2032.32|0
1583228400000|2020-03-03 09:40:00|2035.68|2035.68|2036.86|2036.86|2037.68|2037.68|2035.68|2035.68|0
1583228700000|2020-03-03 09:45:00|2037.18|2037.18|2044.08|2044.08|2044.08|2044.08|2037.18|2037.18|0
1583229000000|2020-03-03 09:50:00|2044.62|2044.62|2044.69|2044.69|2045.65|2045.65|2044.33|2044.33|0
1583229300000|2020-03-03 09:55:00|2044.51|2044.51|2049.58|2049.58|2051.5|2051.5|2043.87|2043.87|0
1583229600000|2020-03-03 10:00:00|2049.26|2049.26|2057.33|2057.33|2059.11|2059.11|2049.26|2049.26|0
1583229900000|2020-03-03 10:05:00|2056.69|2056.69|2054.66|2054.66|2056.87|2056.87|2053.98|2053.98|0
1583230200000|2020-03-03 10:10:00|2055.38|2055.38|2058.66|2058.66|2058.66|2058.66|2055.38|2055.38|0
1583230500000|2020-03-03 10:15:00|2060.58|2060.58|2061.45|2061.45|2063.97|2063.97|2060.58|2060.58|0
1583230800000|2020-03-03 10:20:00|2061.27|2061.27|2064.11|2064.11|2064.11|2064.11|2060.37|2060.37|0
1583231100000|2020-03-03 10:25:00|2064.29|2064.29|2070.07|2070.07|2070.07|2070.07|2063.93|2063.93|0
1583231400000|2020-03-03 10:30:00|2070.71|2070.71|2067.89|2067.89|2070.71|2070.71|2066.46|2066.46|0
1583231700000|2020-03-03 10:35:00|2067.53|2067.53|2066.94|2066.94|2069.45|2069.45|2065.3|2065.3|0
1583232000000|2020-03-03 10:40:00|2067.59|2067.59|2066.43|2066.43|2068.83|2068.83|2066.37|2066.37|0
1583232300000|2020-03-03 10:45:00|2066.75|2066.75|2063.79|2063.79|2067.75|2067.75|2063.79|2063.79|0
1583232600000|2020-03-03 10:50:00|2063.25|2063.25|2065|2065|2065|2065|2062.18|2062.18|0
1583232900000|2020-03-03 10:55:00|2063.72|2063.72|2065.05|2065.05|2065.05|2065.05|2062.15|2062.15|0
1583233200000|2020-03-03 11:00:00|2064.09|2064.09|2061.19|2061.19|2064.09|2064.09|2061.19|2061.19|0
1583233500000|2020-03-03 11:05:00|2060.11|2060.11|2057.34|2057.34|2060.11|2060.11|2056.06|2056.06|0
1583233800000|2020-03-03 11:10:00|2057.66|2057.66|2056.72|2056.72|2058.44|2058.44|2054.58|2054.58|0
1583234100000|2020-03-03 11:15:00|2056.37|2056.37|2059.62|2059.62|2059.62|2059.62|2056.37|2056.37|0
1583234400000|2020-03-03 11:20:00|2060.58|2060.58|2055.82|2055.82|2061.23|2061.23|2055.82|2055.82|0
1583234700000|2020-03-03 11:25:00|2054.54|2054.54|2055.72|2055.72|2059.62|2059.62|2054.54|2054.54|0
1583235000000|2020-03-03 11:30:00|2056.26|2056.26|2057.76|2057.76|2057.76|2057.76|2056.26|2056.26|0
1583235300000|2020-03-03 11:35:00|2057.4|2057.4|2056.33|2056.33|2057.58|2057.58|2056.33|2056.33|0
1583235600000|2020-03-03 11:40:00|2054.72|2054.72|2047.92|2047.92|2054.72|2054.72|2047.92|2047.92|0
1583235900000|2020-03-03 11:45:00|2048.88|2048.88|2049.84|2049.84|2051.66|2051.66|2048.88|2048.88|0
1583236200000|2020-03-03 11:50:00|2050.2|2050.2|2050.46|2050.46|2053.02|2053.02|2048.46|2048.46|0
1583236500000|2020-03-03 11:55:00|2052.07|2052.07|2053.6|2053.6|2053.6|2053.6|2050.21|2050.21|0
1583236800000|2020-03-03 12:00:00|2048.48|2048.48|2055.69|2055.69|2055.69|2055.69|2048.48|2048.48|0
1583237100000|2020-03-03 12:05:00|2054.97|2054.97|2051.74|2051.74|2055.05|2055.05|2051.2|2051.2|0
1583237400000|2020-03-03 12:10:00|2051.41|2051.41|2050.81|2050.81|2053.42|2053.42|2050.45|2050.45|0
1583237700000|2020-03-03 12:15:00|2050.27|2050.27|2049.91|2049.91|2050.45|2050.45|2049.74|2049.74|0
1583238000000|2020-03-03 12:20:00|2049.74|2049.74|2048.41|2048.41|2049.74|2049.74|2045.67|2045.67|0
1583238300000|2020-03-03 12:25:00|2048.24|2048.24|2047.88|2047.88|2048.24|2048.24|2046.06|2046.06|0
1583238600000|2020-03-03 12:30:00|2048.2|2048.2|2047.98|2047.98|2051.66|2051.66|2047.76|2047.76|0
1583238900000|2020-03-03 12:35:00|2048.3|2048.3|2035.75|2035.75|2048.3|2048.3|2035.21|2035.21|0
1583239200000|2020-03-03 12:40:00|2036.07|2036.07|2037.89|2037.89|2040.53|2040.53|2035.71|2035.71|0
1583239500000|2020-03-03 12:45:00|2037.17|2037.17|2031.97|2031.97|2037.17|2037.17|2030.67|2030.67|0
1583239800000|2020-03-03 12:50:00|2031.25|2031.25|2031.81|2031.81|2033.44|2033.44|2030|2030|0
1583240100000|2020-03-03 12:55:00|2031.28|2031.28|2037.01|2037.01|2037.01|2037.01|2029.28|2029.28|0
1583240400000|2020-03-03 13:00:00|2035.41|2035.41|2035.71|2035.71|2036.47|2036.47|2034.31|2034.31|0
1583240700000|2020-03-03 13:05:00|2034.81|2034.81|2030.78|2030.78|2034.81|2034.81|2030.78|2030.78|0
1583241000000|2020-03-03 13:10:00|2030.14|2030.14|2030.28|2030.28|2030.96|2030.96|2029.14|2029.14|0
1583241300000|2020-03-03 13:15:00|2029.21|2029.21|2032.29|2032.29|2032.65|2032.65|2026.82|2026.82|0
1583241600000|2020-03-03 13:20:00|2031.75|2031.75|2031.69|2031.69|2032.97|2032.97|2031.51|2031.51|0
1583241900000|2020-03-03 13:25:00|2032.41|2032.41|2033.8|2033.8|2036.59|2036.59|2032.41|2032.41|0
1583242200000|2020-03-03 13:30:00|2033.62|2033.62|2035.66|2035.66|2035.66|2035.66|2031.23|2031.23|0
1583242500000|2020-03-03 13:35:00|2035.48|2035.48|2035.26|2035.26|2037.62|2037.62|2035.26|2035.26|0
1583242800000|2020-03-03 13:40:00|2035.75|2035.75|2032.12|2032.12|2035.75|2035.75|2031.8|2031.8|0
1583243100000|2020-03-03 13:45:00|2031.76|2031.76|2033.15|2033.15|2033.15|2033.15|2031.54|2031.54|0
1583243400000|2020-03-03 13:50:00|2033.32|2033.32|2035.29|2035.29|2035.83|2035.83|2032.07|2032.07|0
1583243700000|2020-03-03 13:55:00|2034.75|2034.75|2037.82|2037.82|2037.82|2037.82|2034.75|2034.75|0
1583244000000|2020-03-03 14:00:00|2037.64|2037.64|2038.14|2038.14|2038.14|2038.14|2037.28|2037.28|0
1583244300000|2020-03-03 14:05:00|2038.5|2038.5|2039.71|2039.71|2039.71|2039.71|2037.85|2037.85|0
1583244600000|2020-03-03 14:10:00|2039|2039|2035.85|2035.85|2039|2039|2035.85|2035.85|0
1583244900000|2020-03-03 14:15:00|2035.21|2035.21|2036.73|2036.73|2037.05|2037.05|2034.41|2034.41|0
1583245200000|2020-03-03 14:20:00|2037.09|2037.09|2039.25|2039.25|2039.66|2039.66|2037.09|2037.09|0
1583245500000|2020-03-03 14:25:00|2039.07|2039.07|2039.24|2039.24|2039.78|2039.78|2038.43|2038.43|0
1583245800000|2020-03-03 14:30:00|2038.88|2038.88|2034.44|2034.44|2038.88|2038.88|2034.32|2034.32|0
1583246100000|2020-03-03 14:35:00|2033.48|2033.48|2033.58|2033.58|2034.47|2034.47|2031.43|2031.43|0
1583246400000|2020-03-03 14:40:00|2033.4|2033.4|2031.86|2031.86|2034.54|2034.54|2031.36|2031.36|0
1583246700000|2020-03-03 14:45:00|2032.22|2032.22|2027.13|2027.13|2032.4|2032.4|2024.11|2024.11|0
1583247000000|2020-03-03 14:50:00|2026.59|2026.59|2022.05|2022.05|2026.59|2026.59|2021.73|2021.73|0
1583247300000|2020-03-03 14:55:00|2023.02|2023.02|2026.16|2026.16|2027.77|2027.77|2023.02|2023.02|0
1583247600000|2020-03-03 15:00:00|2026.48|2026.48|2044.65|2044.65|2046.22|2046.22|2026.48|2026.48|0
1583247900000|2020-03-03 15:05:00|2044.01|2044.01|2041.66|2041.66|2045.62|2045.62|2039.27|2039.27|0
1583248200000|2020-03-03 15:10:00|2041.12|2041.12|2032.77|2032.77|2041.3|2041.3|2032.19|2032.19|0
1583248500000|2020-03-03 15:15:00|2031.52|2031.52|2025.62|2025.62|2031.52|2031.52|2025.62|2025.62|0
1583248800000|2020-03-03 15:20:00|2026.52|2026.52|2029.23|2029.23|2029.23|2029.23|2022.75|2022.75|0
1583249100000|2020-03-03 15:25:00|2028.69|2028.69|2029.47|2029.47|2033.47|2033.47|2027.93|2027.93|0
1583249400000|2020-03-03 15:30:00|2028.51|2028.51|2031.12|2031.12|2033.23|2033.23|2028.33|2028.33|0
1583249700000|2020-03-03 15:35:00|2030.22|2030.22|2033.6|2033.6|2036.02|2036.02|2030.22|2030.22|0
1583250000000|2020-03-03 15:40:00|2033.42|2033.42|2033.4|2033.4|2038.36|2038.36|2031.96|2031.96|0
1583250300000|2020-03-03 15:45:00|2034.04|2034.04|2031.21|2031.21|2035.64|2035.64|2031.03|2031.03|0
1583250600000|2020-03-03 15:50:00|2030.67|2030.67|2031.9|2031.9|2032.71|2032.71|2029.24|2029.24|0
1583250900000|2020-03-03 15:55:00|2032.26|2032.26|2041.76|2041.76|2041.76|2041.76|2032.26|2032.26|0
1583251200000|2020-03-03 16:00:00|2041.12|2041.12|2038.38|2038.38|2042.61|2042.61|2038.38|2038.38|0
1583251500000|2020-03-03 16:05:00|2036.6|2036.6|2033.8|2033.8|2036.6|2036.6|2032.8|2032.8|0
1583251800000|2020-03-03 16:10:00|2033.62|2033.62|2035.51|2035.51|2036.67|2036.67|2033.32|2033.32|0
1583252100000|2020-03-03 16:15:00|2035.69|2035.69|2033.78|2033.78|2038.73|2038.73|2033.46|2033.46|0
1583252400000|2020-03-03 16:20:00|2034.14|2034.14|2031.56|2031.56|2038.24|2038.24|2031.56|2031.56|0
1583252700000|2020-03-03 16:25:00|2031.74|2031.74|2033.35|2033.35|2034.17|2034.17|2028.97|2028.97|0
1583309700000|2020-03-04 08:15:00|1995.35|1995.35|2001.71|2001.71|2002.99|2002.99|1994.55|1994.55|0
1583310000000|2020-03-04 08:20:00|2001.07|2001.07|2001.09|2001.09|2003.34|2003.34|2000.13|2000.13|0
1583310300000|2020-03-04 08:25:00|2000.92|2000.92|2001.14|2001.14|2003|2003|1999.41|1999.41|0
1583310600000|2020-03-04 08:30:00|2000.5|2000.5|2006.29|2006.29|2006.29|2006.29|1997.72|1997.72|0
1583310900000|2020-03-04 08:35:00|2005.39|2005.39|2004.61|2004.61|2006.82|2006.82|2004.61|2004.61|0
1583311200000|2020-03-04 08:40:00|2004.93|2004.93|2001.2|2001.2|2006.76|2006.76|2001.2|2001.2|0
1583311500000|2020-03-04 08:45:00|2001.92|2001.92|2006.08|2006.08|2006.44|2006.44|1997.99|1997.99|0
1583311800000|2020-03-04 08:50:00|2006.26|2006.26|2004.7|2004.7|2008.12|2008.12|2004.7|2004.7|0
1583312100000|2020-03-04 08:55:00|2004.05|2004.05|2001.11|2001.11|2004.05|2004.05|2001.11|2001.11|0
1583312400000|2020-03-04 09:00:00|2002.71|2002.71|2003.54|2003.54|2004.26|2004.26|2000.11|2000.11|0
1583312700000|2020-03-04 09:05:00|2003.9|2003.9|2001.57|2001.57|2006.07|2006.07|2000.86|2000.86|0
1583313000000|2020-03-04 09:10:00|2001.09|2001.09|1997.59|1997.59|2001.09|2001.09|1996.83|1996.83|0
1583313300000|2020-03-04 09:15:00|1997.41|1997.41|2001.91|2001.91|2001.91|2001.91|1994.38|1994.38|0
1583313600000|2020-03-04 09:20:00|2002.45|2002.45|1999.92|1999.92|2002.45|2002.45|1999.06|1999.06|0
1583313900000|2020-03-04 09:25:00|2000.46|2000.46|2003.18|2003.18|2003.18|2003.18|2000.1|2000.1|0
1583314200000|2020-03-04 09:30:00|2003|2003|2001.53|2001.53|2005.57|2005.57|1999.61|1999.61|0
1583314500000|2020-03-04 09:35:00|2002.07|2002.07|2003.88|2003.88|2003.88|2003.88|2000.68|2000.68|0
1583314800000|2020-03-04 09:40:00|2002.92|2002.92|1997.79|1997.79|2002.92|2002.92|1997.43|1997.43|0
1583315100000|2020-03-04 09:45:00|1998.75|1998.75|1993.55|1993.55|1998.75|1998.75|1993.55|1993.55|0
1583315400000|2020-03-04 09:50:00|1994.04|1994.04|1992|1992|1995.01|1995.01|1992|1992|0
1583315700000|2020-03-04 09:55:00|1991.46|1991.46|1988.12|1988.12|1992.42|1992.42|1987.76|1987.76|0
1583316000000|2020-03-04 10:00:00|1986.84|1986.84|1986.12|1986.12|1986.84|1986.84|1985.16|1985.16|0
1583316300000|2020-03-04 10:05:00|1986.48|1986.48|1986.63|1986.63|1987.37|1987.37|1984.91|1984.91|0
1583316600000|2020-03-04 10:10:00|1987.27|1987.27|1985.95|1985.95|1987.35|1987.35|1985.63|1985.63|0
1583316900000|2020-03-04 10:15:00|1985.77|1985.77|1983.7|1983.7|1985.99|1985.99|1983.35|1983.35|0
1583317200000|2020-03-04 10:20:00|1984.24|1984.24|1984.5|1984.5|1985.14|1985.14|1982.67|1982.67|0
1583317500000|2020-03-04 10:25:00|1984.18|1984.18|1982.12|1982.12|1985.07|1985.07|1981.96|1981.96|0
1583317800000|2020-03-04 10:30:00|1981.94|1981.94|1980.68|1980.68|1982.29|1982.29|1977.64|1977.64|0
1583318100000|2020-03-04 10:35:00|1980.35|1980.35|1980.63|1980.63|1981.45|1981.45|1978.99|1978.99|0
1583318400000|2020-03-04 10:40:00|1980.95|1980.95|1978.49|1978.49|1981.91|1981.91|1978.49|1978.49|0
1583318700000|2020-03-04 10:45:00|1978.13|1978.13|1978.95|1978.95|1978.95|1978.95|1975.42|1975.42|0
1583319000000|2020-03-04 10:50:00|1978.77|1978.77|1981.85|1981.85|1982.39|1982.39|1978.77|1978.77|0
1583319300000|2020-03-04 10:55:00|1981.21|1981.21|1980.23|1980.23|1981.21|1981.21|1977.59|1977.59|0
1583319600000|2020-03-04 11:00:00|1980.56|1980.56|1980.66|1980.66|1982.48|1982.48|1980.56|1980.56|0
1583319900000|2020-03-04 11:05:00|1980.84|1980.84|1981.27|1981.27|1981.7|1981.7|1980.24|1980.24|0
1583320200000|2020-03-04 11:10:00|1980.91|1980.91|1980.95|1980.95|1981.59|1981.59|1980.59|1980.59|0
1583320500000|2020-03-04 11:15:00|1980.63|1980.63|1976.77|1976.77|1980.63|1980.63|1976.77|1976.77|0
1583320800000|2020-03-04 11:20:00|1977.41|1977.41|1981.27|1981.27|1981.45|1981.45|1977.41|1977.41|0
1583321100000|2020-03-04 11:25:00|1981.99|1981.99|1989.98|1989.98|1989.98|1989.98|1981.99|1981.99|0
1583321400000|2020-03-04 11:30:00|1989.8|1989.8|1991|1991|1991|1991|1989.48|1989.48|0
1583321700000|2020-03-04 11:35:00|1990.68|1990.68|1989.86|1989.86|1991.22|1991.22|1989.86|1989.86|0
1583322000000|2020-03-04 11:40:00|1990.22|1990.22|1990.6|1990.6|1991.96|1991.96|1990.04|1990.04|0
1583322300000|2020-03-04 11:45:00|1990.78|1990.78|1990.28|1990.28|1992.71|1992.71|1990.28|1990.28|0
1583322600000|2020-03-04 11:50:00|1989.92|1989.92|1993.24|1993.24|1993.24|1993.24|1989.92|1989.92|0
1583322900000|2020-03-04 11:55:00|1993.06|1993.06|1988.35|1988.35|1993.39|1993.39|1988.35|1988.35|0
1583323200000|2020-03-04 12:00:00|1990.92|1990.92|1988.41|1988.41|1990.92|1990.92|1985.48|1985.48|0
1583323500000|2020-03-04 12:05:00|1989.3|1989.3|1992.88|1992.88|1992.88|1992.88|1989.09|1989.09|0
1583323800000|2020-03-04 12:10:00|1992.34|1992.34|1991.52|1991.52|1994.16|1994.16|1991.34|1991.34|0
1583324100000|2020-03-04 12:15:00|1991.34|1991.34|1991.52|1991.52|1991.52|1991.52|1990.8|1990.8|0
1583324400000|2020-03-04 12:20:00|1990.56|1990.56|1993.08|1993.08|1993.08|1993.08|1990.56|1990.56|0
1583324700000|2020-03-04 12:25:00|1993.43|1993.43|1991.99|1991.99|1993.79|1993.79|1991.53|1991.53|0
1583325000000|2020-03-04 12:30:00|1991.5|1991.5|1991|1991|1991.83|1991.83|1991|1991|0
1583325300000|2020-03-04 12:35:00|1991.36|1991.36|1995.11|1995.11|1995.11|1995.11|1991.36|1991.36|0
1583325600000|2020-03-04 12:40:00|1994.47|1994.47|1996.25|1996.25|1997.21|1997.21|1993.93|1993.93|0
1583325900000|2020-03-04 12:45:00|1996.79|1996.79|1997.61|1997.61|1997.61|1997.61|1996.79|1996.79|0
1583326200000|2020-03-04 12:50:00|1997.97|1997.97|1998.75|1998.75|1999.11|1999.11|1996.83|1996.83|0
1583326500000|2020-03-04 12:55:00|1998.39|1998.39|1996.03|1996.03|1998.39|1998.39|1996.03|1996.03|0
1583326800000|2020-03-04 13:00:00|1995.32|1995.32|1994.96|1994.96|1995.67|1995.67|1993.5|1993.5|0
1583327100000|2020-03-04 13:05:00|1995.32|1995.32|1994.37|1994.37|1995.67|1995.67|1993.37|1993.37|0
1583327400000|2020-03-04 13:10:00|1994.19|1994.19|1989.14|1989.14|1995.8|1995.8|1989.14|1989.14|0
1583327700000|2020-03-04 13:15:00|1988.96|1988.96|1991.14|1991.14|1991.67|1991.67|1988.96|1988.96|0
1583328000000|2020-03-04 13:20:00|1991.5|1991.5|1991.75|1991.75|1992.71|1992.71|1989.57|1989.57|0
1583328300000|2020-03-04 13:25:00|1992.07|1992.07|1991.03|1991.03|1992.39|1992.39|1990.71|1990.71|0
1583328600000|2020-03-04 13:30:00|1990.71|1990.71|1992.97|1992.97|1992.97|1992.97|1990.67|1990.67|0
1583328900000|2020-03-04 13:35:00|1992.48|1992.48|1993.21|1993.21|1994.64|1994.64|1992.16|1992.16|0
1583329200000|2020-03-04 13:40:00|1994.39|1994.39|1996.13|1996.13|1996.13|1996.13|1992.89|1992.89|0
1583329500000|2020-03-04 13:45:00|1996.31|1996.31|1995.95|1995.95|1996.49|1996.49|1995.85|1995.85|0
1583329800000|2020-03-04 13:50:00|1996.27|1996.27|1991.71|1991.71|1996.27|1996.27|1991.71|1991.71|0
1583330100000|2020-03-04 13:55:00|1991.22|1991.22|1986.58|1986.58|1993.08|1993.08|1986.58|1986.58|0
1583330400000|2020-03-04 14:00:00|1986.22|1986.22|1980.91|1980.91|1986.22|1986.22|1980.27|1980.27|0
1583330700000|2020-03-04 14:05:00|1980.55|1980.55|1983.83|1983.83|1983.83|1983.83|1980.55|1980.55|0
1583331000000|2020-03-04 14:10:00|1984.31|1984.31|1982.92|1982.92|1984.63|1984.63|1982.71|1982.71|0
1583331300000|2020-03-04 14:15:00|1982.6|1982.6|1982.32|1982.32|1982.96|1982.96|1981.36|1981.36|0
1583331600000|2020-03-04 14:20:00|1982.5|1982.5|1981.15|1981.15|1983.9|1983.9|1980.51|1980.51|0
1583331900000|2020-03-04 14:25:00|1980.19|1980.19|1979.09|1979.09|1980.19|1980.19|1978.13|1978.13|0
1583332200000|2020-03-04 14:30:00|1979.26|1979.26|1979.09|1979.09|1981.55|1981.55|1978.44|1978.44|0
1583332500000|2020-03-04 14:35:00|1978.55|1978.55|1978.43|1978.43|1979.17|1979.17|1976.3|1976.3|0
1583332800000|2020-03-04 14:40:00|1979.07|1979.07|1974.4|1974.4|1979.75|1979.75|1973.65|1973.65|0
1583333100000|2020-03-04 14:45:00|1974.93|1974.93|1972.13|1972.13|1975.29|1975.29|1971.99|1971.99|0
1583333400000|2020-03-04 14:50:00|1972.31|1972.31|1971.17|1971.17|1972.31|1972.31|1970.95|1970.95|0
1583333700000|2020-03-04 14:55:00|1970.99|1970.99|1974.96|1974.96|1974.96|1974.96|1970.31|1970.31|0
1583334000000|2020-03-04 15:00:00|1975.92|1975.92|1977.46|1977.46|1980.06|1980.06|1975.92|1975.92|0
1583334300000|2020-03-04 15:05:00|1977.64|1977.64|1983.57|1983.57|1984.55|1984.55|1974.18|1974.18|0
1583334600000|2020-03-04 15:10:00|1983.25|1983.25|1981.03|1981.03|1983.57|1983.57|1980.67|1980.67|0
1583334900000|2020-03-04 15:15:00|1981.35|1981.35|1987.09|1987.09|1988.27|1988.27|1980.67|1980.67|0
1583335200000|2020-03-04 15:20:00|1987.73|1987.73|1985.34|1985.34|1988.7|1988.7|1984.09|1984.09|0
1583335500000|2020-03-04 15:25:00|1984.8|1984.8|1987.35|1987.35|1989.46|1989.46|1984.3|1984.3|0
1583335800000|2020-03-04 15:30:00|1987.67|1987.67|1980.99|1980.99|1987.67|1987.67|1980.99|1980.99|0
1583336100000|2020-03-04 15:35:00|1981.35|1981.35|1976.79|1976.79|1981.35|1981.35|1976.08|1976.08|0
1583336400000|2020-03-04 15:40:00|1977.12|1977.12|1981.11|1981.11|1981.14|1981.14|1976.58|1976.58|0
1583336700000|2020-03-04 15:45:00|1981.64|1981.64|1978.62|1978.62|1982.61|1982.61|1976.58|1976.58|0
1583337000000|2020-03-04 15:50:00|1978.94|1978.94|1974.91|1974.91|1980.22|1980.22|1974.91|1974.91|0
1583337300000|2020-03-04 15:55:00|1975.27|1975.27|1974.54|1974.54|1976.7|1976.7|1974.48|1974.48|0
1583337600000|2020-03-04 16:00:00|1975.07|1975.07|1970.9|1970.9|1975.79|1975.79|1970.58|1970.58|0
1583337900000|2020-03-04 16:05:00|1971.26|1971.26|1971.11|1971.11|1973|1973|1968.47|1968.47|0
1583338200000|2020-03-04 16:10:00|1971.43|1971.43|1973.4|1973.4|1978.71|1978.71|1971.43|1971.43|0
1583338500000|2020-03-04 16:15:00|1974.05|1974.05|1972.06|1972.06|1974.05|1974.05|1965.94|1965.94|0
1583338800000|2020-03-04 16:20:00|1972.42|1972.42|1973.44|1973.44|1973.9|1973.9|1966|1966|0
1583339100000|2020-03-04 16:25:00|1973.62|1973.62|1982.62|1982.62|1985.39|1985.39|1973.62|1973.62|0
1583396100000|2020-03-05 08:15:00|1988.09|1988.09|1984.37|1984.37|1989.37|1989.37|1981.09|1981.09|0
1583396400000|2020-03-05 08:20:00|1983.65|1983.65|1985.07|1985.07|1986.14|1986.14|1981.62|1981.62|0
1583396700000|2020-03-05 08:25:00|1986.14|1986.14|1982.04|1982.04|1986.14|1986.14|1980.97|1980.97|0
1583397000000|2020-03-05 08:30:00|1983.32|1983.32|1983.43|1983.43|1991.69|1991.69|1981.8|1981.8|0
1583397300000|2020-03-05 08:35:00|1982.36|1982.36|1974.72|1974.72|1982.72|1982.72|1973.82|1973.82|0
1583397600000|2020-03-05 08:40:00|1971.84|1971.84|1970.71|1970.71|1978.77|1978.77|1969.86|1969.86|0
1583397900000|2020-03-05 08:45:00|1971.68|1971.68|1975.7|1975.7|1977.24|1977.24|1971.68|1971.68|0
1583398200000|2020-03-05 08:50:00|1977.13|1977.13|1989.48|1989.48|1989.48|1989.48|1977.13|1977.13|0
1583398500000|2020-03-05 08:55:00|1990.13|1990.13|1982.78|1982.78|1990.63|1990.63|1982.78|1982.78|0
1583398800000|2020-03-05 09:00:00|1982.13|1982.13|1974.71|1974.71|1982.13|1982.13|1974.22|1974.22|0
1583399100000|2020-03-05 09:05:00|1974.53|1974.53|1966.57|1966.57|1974.53|1974.53|1966.57|1966.57|0
1583399400000|2020-03-05 09:10:00|1965.93|1965.93|1965.21|1965.21|1967.94|1967.94|1965.21|1965.21|0
1583399700000|2020-03-05 09:15:00|1965.39|1965.39|1966.32|1966.32|1966.32|1966.32|1962.29|1962.29|0
1583400000000|2020-03-05 09:20:00|1966.14|1966.14|1966.84|1966.84|1970.21|1970.21|1965.78|1965.78|0
1583400300000|2020-03-05 09:25:00|1966.52|1966.52|1963.24|1963.24|1966.52|1966.52|1963.24|1963.24|0
1583400600000|2020-03-05 09:30:00|1963.78|1963.78|1964.6|1964.6|1966.74|1966.74|1963.78|1963.78|0
1583400900000|2020-03-05 09:35:00|1965.56|1965.56|1971.66|1971.66|1971.66|1971.66|1965.56|1965.56|0
1583401200000|2020-03-05 09:40:00|1971.02|1971.02|1970.96|1970.96|1972.88|1972.88|1970.48|1970.48|0
1583401500000|2020-03-05 09:45:00|1971.31|1971.31|1973|1973|1973|1973|1969.82|1969.82|0
1583401800000|2020-03-05 09:50:00|1972.82|1972.82|1972.89|1972.89|1974.43|1974.43|1971.75|1971.75|0
1583402100000|2020-03-05 09:55:00|1972.25|1972.25|1970.53|1970.53|1972.25|1972.25|1969.5|1969.5|0
1583402400000|2020-03-05 10:00:00|1970.18|1970.18|1970.64|1970.64|1970.64|1970.64|1967.92|1967.92|0
1583402700000|2020-03-05 10:05:00|1970.46|1970.46|1966.72|1966.72|1970.46|1970.46|1966.72|1966.72|0
1583403000000|2020-03-05 10:10:00|1965.46|1965.46|1961.4|1961.4|1965.46|1965.46|1961.05|1961.05|0
1583403300000|2020-03-05 10:15:00|1961.58|1961.58|1966.25|1966.25|1966.97|1966.97|1961.08|1961.08|0
1583403600000|2020-03-05 10:20:00|1965.89|1965.89|1959.36|1959.36|1965.89|1965.89|1959.36|1959.36|0
1583403900000|2020-03-05 10:25:00|1958.82|1958.82|1957.75|1957.75|1960.28|1960.28|1956.5|1956.5|0
1583404200000|2020-03-05 10:30:00|1958.29|1958.29|1959.85|1959.85|1960.5|1960.5|1958.29|1958.29|0
1583404500000|2020-03-05 10:35:00|1960.17|1960.17|1961.89|1961.89|1962.61|1962.61|1960.17|1960.17|0
1583404800000|2020-03-05 10:40:00|1962.43|1962.43|1957.79|1957.79|1962.43|1962.43|1957.47|1957.47|0
1583405100000|2020-03-05 10:45:00|1957.97|1957.97|1960.62|1960.62|1961.5|1961.5|1957.79|1957.79|0
1583405400000|2020-03-05 10:50:00|1960.44|1960.44|1960.3|1960.3|1961.28|1961.28|1958.69|1958.69|0
1583405700000|2020-03-05 10:55:00|1959.58|1959.58|1958.73|1958.73|1960.98|1960.98|1958.23|1958.23|0
1583406000000|2020-03-05 11:00:00|1958.55|1958.55|1954.83|1954.83|1958.73|1958.73|1953.87|1953.87|0
1583406300000|2020-03-05 11:05:00|1953.58|1953.58|1954.23|1954.23|1957.19|1957.19|1953.26|1953.26|0
1583406600000|2020-03-05 11:10:00|1953.26|1953.26|1947.88|1947.88|1954.1|1954.1|1947.88|1947.88|0
1583406900000|2020-03-05 11:15:00|1948.84|1948.84|1948.12|1948.12|1949.17|1949.17|1946.81|1946.81|0
1583407200000|2020-03-05 11:20:00|1950.06|1950.06|1954.35|1954.35|1955.98|1955.98|1950.06|1950.06|0
1583407500000|2020-03-05 11:25:00|1954.89|1954.89|1953.57|1953.57|1956.21|1956.21|1953.57|1953.57|0
1583407800000|2020-03-05 11:30:00|1953.93|1953.93|1951.32|1951.32|1954.64|1954.64|1951.32|1951.32|0
1583408100000|2020-03-05 11:35:00|1951.5|1951.5|1952.33|1952.33|1952.33|1952.33|1949.62|1949.62|0
1583408400000|2020-03-05 11:40:00|1954.48|1954.48|1956.84|1956.84|1957.41|1957.41|1952.73|1952.73|0
1583408700000|2020-03-05 11:45:00|1956.49|1956.49|1955.13|1955.13|1956.49|1956.49|1953.73|1953.73|0
1583409000000|2020-03-05 11:50:00|1956.09|1956.09|1956.96|1956.96|1958.39|1958.39|1956.09|1956.09|0
1583409300000|2020-03-05 11:55:00|1956.79|1956.79|1958.42|1958.42|1958.96|1958.96|1956.29|1956.29|0
1583409600000|2020-03-05 12:00:00|1962.27|1962.27|1961.52|1961.52|1962.27|1962.27|1959.72|1959.72|0
1583409900000|2020-03-05 12:05:00|1956.7|1956.7|1955.64|1955.64|1958.71|1958.71|1955.64|1955.64|0
1583410200000|2020-03-05 12:10:00|1955.46|1955.46|1948.87|1948.87|1956.91|1956.91|1948.87|1948.87|0
1583410500000|2020-03-05 12:15:00|1947.48|1947.48|1947.78|1947.78|1948.37|1948.37|1946.58|1946.58|0
1583410800000|2020-03-05 12:20:00|1947.46|1947.46|1948.61|1948.61|1948.61|1948.61|1946.64|1946.64|0
1583411100000|2020-03-05 12:25:00|1949.15|1949.15|1948.07|1948.07|1951.12|1951.12|1948.07|1948.07|0
1583411400000|2020-03-05 12:30:00|1949.68|1949.68|1953.68|1953.68|1953.68|1953.68|1949.68|1949.68|0
1583411700000|2020-03-05 12:35:00|1954.21|1954.21|1951.25|1951.25|1954.21|1954.21|1951.25|1951.25|0
1583412000000|2020-03-05 12:40:00|1951.43|1951.43|1954.02|1954.02|1954.02|1954.02|1950.89|1950.89|0
1583412300000|2020-03-05 12:45:00|1953.84|1953.84|1954.38|1954.38|1955.63|1955.63|1953.84|1953.84|0
1583412600000|2020-03-05 12:50:00|1953.84|1953.84|1953.89|1953.89|1955.12|1955.12|1953.38|1953.38|0
1583412900000|2020-03-05 12:55:00|1954.07|1954.07|1952.24|1952.24|1955.71|1955.71|1951.92|1951.92|0
1583413200000|2020-03-05 13:00:00|1951.92|1951.92|1948.88|1948.88|1953.24|1953.24|1948.52|1948.52|0
1583413500000|2020-03-05 13:05:00|1949.42|1949.42|1949.78|1949.78|1949.78|1949.78|1948.5|1948.5|0
1583413800000|2020-03-05 13:10:00|1950.1|1950.1|1954.35|1954.35|1954.85|1954.85|1950.1|1950.1|0
1583414100000|2020-03-05 13:15:00|1954.18|1954.18|1951.22|1951.22|1954.18|1954.18|1951.22|1951.22|0
1583414400000|2020-03-05 13:20:00|1951.04|1951.04|1949.27|1949.27|1951.04|1951.04|1949.23|1949.23|0
1583414700000|2020-03-05 13:25:00|1949.09|1949.09|1949.15|1949.15|1949.99|1949.99|1949.09|1949.09|0
1583415000000|2020-03-05 13:30:00|1948.97|1948.97|1949|1949|1949.33|1949.33|1948.79|1948.79|0
1583415300000|2020-03-05 13:35:00|1948.65|1948.65|1950.47|1950.47|1950.83|1950.83|1948.65|1948.65|0
1583415600000|2020-03-05 13:40:00|1951.43|1951.43|1951.07|1951.07|1951.79|1951.79|1950.17|1950.17|0
1583415900000|2020-03-05 13:45:00|1950.89|1950.89|1952.57|1952.57|1953.53|1953.53|1950.89|1950.89|0
1583416200000|2020-03-05 13:50:00|1952.39|1952.39|1952.57|1952.57|1952.57|1952.57|1952.03|1952.03|0
1583416500000|2020-03-05 13:55:00|1952.21|1952.21|1951.28|1951.28|1952.56|1952.56|1950.6|1950.6|0
1583416800000|2020-03-05 14:00:00|1950.96|1950.96|1949.35|1949.35|1951.14|1951.14|1948.82|1948.82|0
1583417100000|2020-03-05 14:05:00|1949.17|1949.17|1949.48|1949.48|1949.48|1949.48|1947.25|1947.25|0
1583417400000|2020-03-05 14:10:00|1950.12|1950.12|1950.48|1950.48|1951.44|1951.44|1950.12|1950.12|0
1583417700000|2020-03-05 14:15:00|1949.94|1949.94|1944|1944|1949.94|1949.94|1944|1944|0
1583418000000|2020-03-05 14:20:00|1944.54|1944.54|1947.32|1947.32|1947.32|1947.32|1944.54|1944.54|0
1583418300000|2020-03-05 14:25:00|1947.5|1947.5|1945.22|1945.22|1948|1948|1945.22|1945.22|0
1583418600000|2020-03-05 14:30:00|1945.54|1945.54|1941.76|1941.76|1947.58|1947.58|1939.05|1939.05|0
1583418900000|2020-03-05 14:35:00|1942.3|1942.3|1944.14|1944.14|1945.34|1945.34|1942.3|1942.3|0
1583419200000|2020-03-05 14:40:00|1943.43|1943.43|1941.17|1941.17|1943.78|1943.78|1940.31|1940.31|0
1583419500000|2020-03-05 14:45:00|1942.45|1942.45|1940.66|1940.66|1943.42|1943.42|1940.1|1940.1|0
1583419800000|2020-03-05 14:50:00|1940.34|1940.34|1942.86|1942.86|1942.86|1942.86|1937.24|1937.24|0
1583420100000|2020-03-05 14:55:00|1943.18|1943.18|1939.2|1939.2|1944.26|1944.26|1935.02|1935.02|0
1583420400000|2020-03-05 15:00:00|1939.03|1939.03|1943.81|1943.81|1944.17|1944.17|1939.03|1939.03|0
1583420700000|2020-03-05 15:05:00|1943.49|1943.49|1946.18|1946.18|1946.35|1946.35|1943.49|1943.49|0
1583421000000|2020-03-05 15:10:00|1945.54|1945.54|1949.16|1949.16|1949.16|1949.16|1945.54|1945.54|0
1583421300000|2020-03-05 15:15:00|1949.48|1949.48|1955.24|1955.24|1955.42|1955.42|1948.3|1948.3|0
1583421600000|2020-03-05 15:20:00|1954.88|1954.88|1960.48|1960.48|1961.84|1961.84|1953.98|1953.98|0
1583421900000|2020-03-05 15:25:00|1959.19|1959.19|1955.93|1955.93|1960.23|1960.23|1955.93|1955.93|0
1583422200000|2020-03-05 15:30:00|1956.25|1956.25|1958.76|1958.76|1960.52|1960.52|1955.68|1955.68|0
1583422500000|2020-03-05 15:35:00|1957.33|1957.33|1951.22|1951.22|1957.33|1957.33|1950.5|1950.5|0
1583422800000|2020-03-05 15:40:00|1951.76|1951.76|1954.95|1954.95|1957.85|1957.85|1950.8|1950.8|0
1583423100000|2020-03-05 15:45:00|1954.3|1954.3|1955.55|1955.55|1956.8|1956.8|1953.27|1953.27|0
1583423400000|2020-03-05 15:50:00|1954.83|1954.83|1956.25|1956.25|1956.25|1956.25|1952.73|1952.73|0
1583423700000|2020-03-05 15:55:00|1955.89|1955.89|1953.79|1953.79|1958.4|1958.4|1952.17|1952.17|0
1583424000000|2020-03-05 16:00:00|1954.69|1954.69|1957.91|1957.91|1960.19|1960.19|1954.51|1954.51|0
1583424300000|2020-03-05 16:05:00|1957.27|1957.27|1962.76|1962.76|1963.26|1963.26|1956.95|1956.95|0
1583424600000|2020-03-05 16:10:00|1963.25|1963.25|1960.74|1960.74|1964.6|1964.6|1960.74|1960.74|0
1583424900000|2020-03-05 16:15:00|1960.42|1960.42|1960.15|1960.15|1961.01|1961.01|1959.4|1959.4|0
1583425200000|2020-03-05 16:20:00|1959.83|1959.83|1959.94|1959.94|1961.73|1961.73|1959.12|1959.12|0
1583425500000|2020-03-05 16:25:00|1959.76|1959.76|1963.94|1963.94|1963.94|1963.94|1959.33|1959.33|0
1583396100000|2020-03-05 08:15:00|1988.09|1988.09|1984.37|1984.37|1989.37|1989.37|1981.09|1981.09|0
1583396400000|2020-03-05 08:20:00|1983.65|1983.65|1985.07|1985.07|1986.14|1986.14|1981.62|1981.62|0
1583396700000|2020-03-05 08:25:00|1986.14|1986.14|1982.04|1982.04|1986.14|1986.14|1980.97|1980.97|0
1583397000000|2020-03-05 08:30:00|1983.32|1983.32|1983.43|1983.43|1991.69|1991.69|1981.8|1981.8|0
1583397300000|2020-03-05 08:35:00|1982.36|1982.36|1974.72|1974.72|1982.72|1982.72|1973.82|1973.82|0
1583397600000|2020-03-05 08:40:00|1971.84|1971.84|1970.71|1970.71|1978.77|1978.77|1969.86|1969.86|0
1583397900000|2020-03-05 08:45:00|1971.68|1971.68|1975.7|1975.7|1977.24|1977.24|1971.68|1971.68|0
1583398200000|2020-03-05 08:50:00|1977.13|1977.13|1989.48|1989.48|1989.48|1989.48|1977.13|1977.13|0
1583398500000|2020-03-05 08:55:00|1990.13|1990.13|1982.78|1982.78|1990.63|1990.63|1982.78|1982.78|0
1583398800000|2020-03-05 09:00:00|1982.13|1982.13|1974.71|1974.71|1982.13|1982.13|1974.22|1974.22|0
1583399100000|2020-03-05 09:05:00|1974.53|1974.53|1966.57|1966.57|1974.53|1974.53|1966.57|1966.57|0
1583399400000|2020-03-05 09:10:00|1965.93|1965.93|1965.21|1965.21|1967.94|1967.94|1965.21|1965.21|0
1583399700000|2020-03-05 09:15:00|1965.39|1965.39|1966.32|1966.32|1966.32|1966.32|1962.29|1962.29|0
1583400000000|2020-03-05 09:20:00|1966.14|1966.14|1966.84|1966.84|1970.21|1970.21|1965.78|1965.78|0
1583400300000|2020-03-05 09:25:00|1966.52|1966.52|1963.24|1963.24|1966.52|1966.52|1963.24|1963.24|0
1583400600000|2020-03-05 09:30:00|1963.78|1963.78|1964.6|1964.6|1966.74|1966.74|1963.78|1963.78|0
1583400900000|2020-03-05 09:35:00|1965.56|1965.56|1971.66|1971.66|1971.66|1971.66|1965.56|1965.56|0
1583401200000|2020-03-05 09:40:00|1971.02|1971.02|1970.96|1970.96|1972.88|1972.88|1970.48|1970.48|0
1583401500000|2020-03-05 09:45:00|1971.31|1971.31|1973|1973|1973|1973|1969.82|1969.82|0
1583401800000|2020-03-05 09:50:00|1972.82|1972.82|1972.89|1972.89|1974.43|1974.43|1971.75|1971.75|0
1583402100000|2020-03-05 09:55:00|1972.25|1972.25|1970.53|1970.53|1972.25|1972.25|1969.5|1969.5|0
1583402400000|2020-03-05 10:00:00|1970.18|1970.18|1970.64|1970.64|1970.64|1970.64|1967.92|1967.92|0
1583402700000|2020-03-05 10:05:00|1970.46|1970.46|1966.72|1966.72|1970.46|1970.46|1966.72|1966.72|0
1583403000000|2020-03-05 10:10:00|1965.46|1965.46|1961.4|1961.4|1965.46|1965.46|1961.05|1961.05|0
1583403300000|2020-03-05 10:15:00|1961.58|1961.58|1966.25|1966.25|1966.97|1966.97|1961.08|1961.08|0
1583403600000|2020-03-05 10:20:00|1965.89|1965.89|1959.36|1959.36|1965.89|1965.89|1959.36|1959.36|0
1583403900000|2020-03-05 10:25:00|1958.82|1958.82|1957.75|1957.75|1960.28|1960.28|1956.5|1956.5|0
1583404200000|2020-03-05 10:30:00|1958.29|1958.29|1959.85|1959.85|1960.5|1960.5|1958.29|1958.29|0
1583404500000|2020-03-05 10:35:00|1960.17|1960.17|1961.89|1961.89|1962.61|1962.61|1960.17|1960.17|0
1583404800000|2020-03-05 10:40:00|1962.43|1962.43|1957.79|1957.79|1962.43|1962.43|1957.47|1957.47|0
1583405100000|2020-03-05 10:45:00|1957.97|1957.97|1960.62|1960.62|1961.5|1961.5|1957.79|1957.79|0
1583405400000|2020-03-05 10:50:00|1960.44|1960.44|1960.3|1960.3|1961.28|1961.28|1958.69|1958.69|0
1583405700000|2020-03-05 10:55:00|1959.58|1959.58|1958.73|1958.73|1960.98|1960.98|1958.23|1958.23|0
1583406000000|2020-03-05 11:00:00|1958.55|1958.55|1954.83|1954.83|1958.73|1958.73|1953.87|1953.87|0
1583406300000|2020-03-05 11:05:00|1953.58|1953.58|1954.23|1954.23|1957.19|1957.19|1953.26|1953.26|0
1583406600000|2020-03-05 11:10:00|1953.26|1953.26|1947.88|1947.88|1954.1|1954.1|1947.88|1947.88|0
1583406900000|2020-03-05 11:15:00|1948.84|1948.84|1948.12|1948.12|1949.17|1949.17|1946.81|1946.81|0
1583407200000|2020-03-05 11:20:00|1950.06|1950.06|1954.35|1954.35|1955.98|1955.98|1950.06|1950.06|0
1583407500000|2020-03-05 11:25:00|1954.89|1954.89|1953.57|1953.57|1956.21|1956.21|1953.57|1953.57|0
1583407800000|2020-03-05 11:30:00|1953.93|1953.93|1951.32|1951.32|1954.64|1954.64|1951.32|1951.32|0
1583408100000|2020-03-05 11:35:00|1951.5|1951.5|1952.33|1952.33|1952.33|1952.33|1949.62|1949.62|0
1583408400000|2020-03-05 11:40:00|1954.48|1954.48|1956.84|1956.84|1957.41|1957.41|1952.73|1952.73|0
1583408700000|2020-03-05 11:45:00|1956.49|1956.49|1955.13|1955.13|1956.49|1956.49|1953.73|1953.73|0
1583409000000|2020-03-05 11:50:00|1956.09|1956.09|1956.96|1956.96|1958.39|1958.39|1956.09|1956.09|0
1583409300000|2020-03-05 11:55:00|1956.79|1956.79|1958.42|1958.42|1958.96|1958.96|1956.29|1956.29|0
1583409600000|2020-03-05 12:00:00|1962.27|1962.27|1961.52|1961.52|1962.27|1962.27|1959.72|1959.72|0
1583409900000|2020-03-05 12:05:00|1956.7|1956.7|1955.64|1955.64|1958.71|1958.71|1955.64|1955.64|0
1583410200000|2020-03-05 12:10:00|1955.46|1955.46|1948.87|1948.87|1956.91|1956.91|1948.87|1948.87|0
1583410500000|2020-03-05 12:15:00|1947.48|1947.48|1947.78|1947.78|1948.37|1948.37|1946.58|1946.58|0
1583410800000|2020-03-05 12:20:00|1947.46|1947.46|1948.61|1948.61|1948.61|1948.61|1946.64|1946.64|0
1583411100000|2020-03-05 12:25:00|1949.15|1949.15|1948.07|1948.07|1951.12|1951.12|1948.07|1948.07|0
1583411400000|2020-03-05 12:30:00|1949.68|1949.68|1953.68|1953.68|1953.68|1953.68|1949.68|1949.68|0
1583411700000|2020-03-05 12:35:00|1954.21|1954.21|1951.25|1951.25|1954.21|1954.21|1951.25|1951.25|0
1583412000000|2020-03-05 12:40:00|1951.43|1951.43|1954.02|1954.02|1954.02|1954.02|1950.89|1950.89|0
1583412300000|2020-03-05 12:45:00|1953.84|1953.84|1954.38|1954.38|1955.63|1955.63|1953.84|1953.84|0
1583412600000|2020-03-05 12:50:00|1953.84|1953.84|1953.89|1953.89|1955.12|1955.12|1953.38|1953.38|0
1583412900000|2020-03-05 12:55:00|1954.07|1954.07|1952.24|1952.24|1955.71|1955.71|1951.92|1951.92|0
1583413200000|2020-03-05 13:00:00|1951.92|1951.92|1948.88|1948.88|1953.24|1953.24|1948.52|1948.52|0
1583413500000|2020-03-05 13:05:00|1949.42|1949.42|1949.78|1949.78|1949.78|1949.78|1948.5|1948.5|0
1583413800000|2020-03-05 13:10:00|1950.1|1950.1|1954.35|1954.35|1954.85|1954.85|1950.1|1950.1|0
1583414100000|2020-03-05 13:15:00|1954.18|1954.18|1951.22|1951.22|1954.18|1954.18|1951.22|1951.22|0
1583414400000|2020-03-05 13:20:00|1951.04|1951.04|1949.27|1949.27|1951.04|1951.04|1949.23|1949.23|0
1583414700000|2020-03-05 13:25:00|1949.09|1949.09|1949.15|1949.15|1949.99|1949.99|1949.09|1949.09|0
1583415000000|2020-03-05 13:30:00|1948.97|1948.97|1949|1949|1949.33|1949.33|1948.79|1948.79|0
1583415300000|2020-03-05 13:35:00|1948.65|1948.65|1950.47|1950.47|1950.83|1950.83|1948.65|1948.65|0
1583415600000|2020-03-05 13:40:00|1951.43|1951.43|1951.07|1951.07|1951.79|1951.79|1950.17|1950.17|0
1583415900000|2020-03-05 13:45:00|1950.89|1950.89|1952.57|1952.57|1953.53|1953.53|1950.89|1950.89|0
1583416200000|2020-03-05 13:50:00|1952.39|1952.39|1952.57|1952.57|1952.57|1952.57|1952.03|1952.03|0
1583416500000|2020-03-05 13:55:00|1952.21|1952.21|1951.28|1951.28|1952.56|1952.56|1950.6|1950.6|0
1583416800000|2020-03-05 14:00:00|1950.96|1950.96|1949.35|1949.35|1951.14|1951.14|1948.82|1948.82|0
1583417100000|2020-03-05 14:05:00|1949.17|1949.17|1949.48|1949.48|1949.48|1949.48|1947.25|1947.25|0
1583417400000|2020-03-05 14:10:00|1950.12|1950.12|1950.48|1950.48|1951.44|1951.44|1950.12|1950.12|0
1583417700000|2020-03-05 14:15:00|1949.94|1949.94|1944|1944|1949.94|1949.94|1944|1944|0
1583418000000|2020-03-05 14:20:00|1944.54|1944.54|1947.32|1947.32|1947.32|1947.32|1944.54|1944.54|0
1583418300000|2020-03-05 14:25:00|1947.5|1947.5|1945.22|1945.22|1948|1948|1945.22|1945.22|0
1583418600000|2020-03-05 14:30:00|1945.54|1945.54|1941.76|1941.76|1947.58|1947.58|1939.05|1939.05|0
1583418900000|2020-03-05 14:35:00|1942.3|1942.3|1944.14|1944.14|1945.34|1945.34|1942.3|1942.3|0
1583419200000|2020-03-05 14:40:00|1943.43|1943.43|1941.17|1941.17|1943.78|1943.78|1940.31|1940.31|0
1583419500000|2020-03-05 14:45:00|1942.45|1942.45|1940.66|1940.66|1943.42|1943.42|1940.1|1940.1|0
1583419800000|2020-03-05 14:50:00|1940.34|1940.34|1942.86|1942.86|1942.86|1942.86|1937.24|1937.24|0
1583420100000|2020-03-05 14:55:00|1943.18|1943.18|1939.2|1939.2|1944.26|1944.26|1935.02|1935.02|0
1583420400000|2020-03-05 15:00:00|1939.03|1939.03|1943.81|1943.81|1944.17|1944.17|1939.03|1939.03|0
1583420700000|2020-03-05 15:05:00|1943.49|1943.49|1946.18|1946.18|1946.35|1946.35|1943.49|1943.49|0
1583421000000|2020-03-05 15:10:00|1945.54|1945.54|1949.16|1949.16|1949.16|1949.16|1945.54|1945.54|0
1583421300000|2020-03-05 15:15:00|1949.48|1949.48|1955.24|1955.24|1955.42|1955.42|1948.3|1948.3|0
1583421600000|2020-03-05 15:20:00|1954.88|1954.88|1960.48|1960.48|1961.84|1961.84|1953.98|1953.98|0
1583421900000|2020-03-05 15:25:00|1959.19|1959.19|1955.93|1955.93|1960.23|1960.23|1955.93|1955.93|0
1583422200000|2020-03-05 15:30:00|1956.25|1956.25|1958.76|1958.76|1960.52|1960.52|1955.68|1955.68|0
1583422500000|2020-03-05 15:35:00|1957.33|1957.33|1951.22|1951.22|1957.33|1957.33|1950.5|1950.5|0
1583422800000|2020-03-05 15:40:00|1951.76|1951.76|1954.95|1954.95|1957.85|1957.85|1950.8|1950.8|0
1583423100000|2020-03-05 15:45:00|1954.3|1954.3|1955.55|1955.55|1956.8|1956.8|1953.27|1953.27|0
1583423400000|2020-03-05 15:50:00|1954.83|1954.83|1956.25|1956.25|1956.25|1956.25|1952.73|1952.73|0
1583423700000|2020-03-05 15:55:00|1955.89|1955.89|1953.79|1953.79|1958.4|1958.4|1952.17|1952.17|0
1583424000000|2020-03-05 16:00:00|1954.69|1954.69|1957.91|1957.91|1960.19|1960.19|1954.51|1954.51|0
1583424300000|2020-03-05 16:05:00|1957.27|1957.27|1962.76|1962.76|1963.26|1963.26|1956.95|1956.95|0
1583424600000|2020-03-05 16:10:00|1963.25|1963.25|1960.74|1960.74|1964.6|1964.6|1960.74|1960.74|0
1583424900000|2020-03-05 16:15:00|1960.42|1960.42|1960.15|1960.15|1961.01|1961.01|1959.4|1959.4|0
1583425200000|2020-03-05 16:20:00|1959.83|1959.83|1959.94|1959.94|1961.73|1961.73|1959.12|1959.12|0
1583425500000|2020-03-05 16:25:00|1959.76|1959.76|1963.94|1963.94|1963.94|1963.94|1959.33|1959.33|0
1583482500000|2020-03-06 08:15:00|1914.64|1914.64|1912.03|1912.03|1916.27|1916.27|1910.42|1910.42|0
1583482800000|2020-03-06 08:20:00|1913.46|1913.46|1914.46|1914.46|1917.6|1917.6|1911.31|1911.31|0
1583483100000|2020-03-06 08:25:00|1913.56|1913.56|1913.92|1913.92|1915.24|1915.24|1911.7|1911.7|0
1583483400000|2020-03-06 08:30:00|1913.38|1913.38|1901.3|1901.3|1913.92|1913.92|1901.3|1901.3|0
1583483700000|2020-03-06 08:35:00|1902.26|1902.26|1895.87|1895.87|1902.74|1902.74|1895.69|1895.69|0
1583484000000|2020-03-06 08:40:00|1895.23|1895.23|1903.32|1903.32|1903.32|1903.32|1893.91|1893.91|0
1583484300000|2020-03-06 08:45:00|1904.04|1904.04|1907.04|1907.04|1912.01|1912.01|1903.72|1903.72|0
1583484600000|2020-03-06 08:50:00|1906.4|1906.4|1903.1|1903.1|1906.4|1906.4|1901.12|1901.12|0
1583484900000|2020-03-06 08:55:00|1903.63|1903.63|1911.05|1911.05|1911.69|1911.69|1903.63|1903.63|0
1583485200000|2020-03-06 09:00:00|1912.01|1912.01|1918.54|1918.54|1918.54|1918.54|1911.69|1911.69|0
1583485500000|2020-03-06 09:05:00|1919.19|1919.19|1920.36|1920.36|1921.46|1921.46|1917.86|1917.86|0
1583485800000|2020-03-06 09:10:00|1921.36|1921.36|1914.84|1914.84|1921.36|1921.36|1914.3|1914.3|0
1583486100000|2020-03-06 09:15:00|1914.12|1914.12|1913.67|1913.67|1915.2|1915.2|1912.2|1912.2|0
1583486400000|2020-03-06 09:20:00|1914.21|1914.21|1914.51|1914.51|1914.83|1914.83|1911.24|1911.24|0
1583486700000|2020-03-06 09:25:00|1915.23|1915.23|1917.12|1917.12|1917.12|1917.12|1914.3|1914.3|0
1583487000000|2020-03-06 09:30:00|1916.76|1916.76|1914.04|1914.04|1916.76|1916.76|1914.04|1914.04|0
1583487300000|2020-03-06 09:35:00|1914.58|1914.58|1911.36|1911.36|1915.32|1915.32|1909.18|1909.18|0
1583487600000|2020-03-06 09:40:00|1911.9|1911.9|1914.47|1914.47|1914.47|1914.47|1911.9|1911.9|0
1583487900000|2020-03-06 09:45:00|1915.11|1915.11|1911.18|1911.18|1915.43|1915.43|1911.04|1911.04|0
1583488200000|2020-03-06 09:50:00|1911.53|1911.53|1915.68|1915.68|1916.24|1916.24|1911.53|1911.53|0
1583488500000|2020-03-06 09:55:00|1915.36|1915.36|1917.18|1917.18|1917.71|1917.71|1913.53|1913.53|0
1583488800000|2020-03-06 10:00:00|1917.71|1917.71|1915.94|1915.94|1918.89|1918.89|1915.94|1915.94|0
1583489100000|2020-03-06 10:05:00|1915.3|1915.3|1915.47|1915.47|1916.37|1916.37|1913.44|1913.44|0
1583489400000|2020-03-06 10:10:00|1915.83|1915.83|1916.9|1916.9|1917.8|1917.8|1915.83|1915.83|0
1583489700000|2020-03-06 10:15:00|1917.08|1917.08|1916.85|1916.85|1917.08|1917.08|1914.63|1914.63|0
1583490000000|2020-03-06 10:20:00|1918.11|1918.11|1916.55|1916.55|1918.11|1918.11|1916.07|1916.07|0
1583490300000|2020-03-06 10:25:00|1916.01|1916.01|1911.29|1911.29|1916.01|1916.01|1910.93|1910.93|0
1583490600000|2020-03-06 10:30:00|1911.11|1911.11|1914.18|1914.18|1914.9|1914.9|1911.11|1911.11|0
1583490900000|2020-03-06 10:35:00|1913.47|1913.47|1911.7|1911.7|1913.47|1913.47|1910.74|1910.74|0
1583491200000|2020-03-06 10:40:00|1911.88|1911.88|1908.58|1908.58|1911.88|1911.88|1907.3|1907.3|0
1583491500000|2020-03-06 10:45:00|1908.76|1908.76|1908.72|1908.72|1910.04|1910.04|1908.06|1908.06|0
1583491800000|2020-03-06 10:50:00|1907.29|1907.29|1910.54|1910.54|1910.54|1910.54|1907.29|1907.29|0
1583492100000|2020-03-06 10:55:00|1910.18|1910.18|1912.16|1912.16|1913.1|1913.1|1910.18|1910.18|0
1583492400000|2020-03-06 11:00:00|1912.34|1912.34|1918.6|1918.6|1919.24|1919.24|1912.34|1912.34|0
1583492700000|2020-03-06 11:05:00|1919.08|1919.08|1918.11|1918.11|1920.44|1920.44|1916.83|1916.83|0
1583493000000|2020-03-06 11:10:00|1918.59|1918.59|1910.75|1910.75|1918.59|1918.59|1910.75|1910.75|0
1583493300000|2020-03-06 11:15:00|1911.11|1911.11|1908.1|1908.1|1911.11|1911.11|1908.1|1908.1|0
1583493600000|2020-03-06 11:20:00|1908.46|1908.46|1908.01|1908.01|1909.68|1909.68|1906.99|1906.99|0
1583493900000|2020-03-06 11:25:00|1908.33|1908.33|1903.68|1903.68|1909.59|1909.59|1903.68|1903.68|0
1583494200000|2020-03-06 11:30:00|1904.58|1904.58|1905.54|1905.54|1905.54|1905.54|1903.32|1903.32|0
1583494500000|2020-03-06 11:35:00|1905.9|1905.9|1907.29|1907.29|1918.27|1918.27|1905.9|1905.9|0
1583494800000|2020-03-06 11:40:00|1907.65|1907.65|1907.68|1907.68|1910.97|1910.97|1907.65|1907.65|0
1583495100000|2020-03-06 11:45:00|1908.04|1908.04|1910.66|1910.66|1912.44|1912.44|1908.04|1908.04|0
1583495400000|2020-03-06 11:50:00|1911.95|1911.95|1912.05|1912.05|1912.59|1912.59|1911.95|1911.95|0
1583495700000|2020-03-06 11:55:00|1911.73|1911.73|1917.21|1917.21|1917.75|1917.75|1911.37|1911.37|0
1583496000000|2020-03-06 12:00:00|1919.78|1919.78|1917.91|1917.91|1919.78|1919.78|1917.2|1917.2|0
1583496300000|2020-03-06 12:05:00|1918.63|1918.63|1918.78|1918.78|1919.71|1919.71|1917.55|1917.55|0
1583496600000|2020-03-06 12:10:00|1918.96|1918.96|1916.91|1916.91|1918.96|1918.96|1916.2|1916.2|0
1583496900000|2020-03-06 12:15:00|1916.27|1916.27|1917.02|1917.02|1918.49|1918.49|1915.95|1915.95|0
1583497200000|2020-03-06 12:20:00|1916.3|1916.3|1914.8|1914.8|1916.84|1916.84|1914.8|1914.8|0
1583497500000|2020-03-06 12:25:00|1914.62|1914.62|1913.12|1913.12|1915.05|1915.05|1912.4|1912.4|0
1583497800000|2020-03-06 12:30:00|1912.76|1912.76|1911.8|1911.8|1913.48|1913.48|1911.8|1911.8|0
1583498100000|2020-03-06 12:35:00|1912.28|1912.28|1914.21|1914.21|1914.21|1914.21|1912.28|1912.28|0
1583498400000|2020-03-06 12:40:00|1913.86|1913.86|1911.86|1911.86|1913.86|1913.86|1911.46|1911.46|0
1583498700000|2020-03-06 12:45:00|1911.68|1911.68|1909.04|1909.04|1912.04|1912.04|1909.04|1909.04|0
1583499000000|2020-03-06 12:50:00|1909.22|1909.22|1909.57|1909.57|1909.57|1909.57|1907.6|1907.6|0
1583499300000|2020-03-06 12:55:00|1909.75|1909.75|1906.19|1906.19|1909.93|1909.93|1906.19|1906.19|0
1583499600000|2020-03-06 13:00:00|1906.73|1906.73|1912.55|1912.55|1912.73|1912.73|1906.73|1906.73|0
1583499900000|2020-03-06 13:05:00|1912.73|1912.73|1912.23|1912.23|1913.41|1913.41|1912.01|1912.01|0
1583500200000|2020-03-06 13:10:00|1912.58|1912.58|1912.37|1912.37|1912.58|1912.58|1911.83|1911.83|0
1583500500000|2020-03-06 13:15:00|1912.73|1912.73|1913.59|1913.59|1913.91|1913.91|1912.37|1912.37|0
1583500800000|2020-03-06 13:20:00|1913.94|1913.94|1914.55|1914.55|1914.55|1914.55|1912.23|1912.23|0
1583501100000|2020-03-06 13:25:00|1915.09|1915.09|1916.41|1916.41|1916.77|1916.77|1915.09|1915.09|0
1583501400000|2020-03-06 13:30:00|1916.77|1916.77|1917.1|1917.1|1918.66|1918.66|1915.38|1915.38|0
1583501700000|2020-03-06 13:35:00|1918.06|1918.06|1918.15|1918.15|1919.23|1919.23|1918.06|1918.06|0
1583502000000|2020-03-06 13:40:00|1918.87|1918.87|1915.2|1915.2|1918.87|1918.87|1915.2|1915.2|0
1583502300000|2020-03-06 13:45:00|1916.1|1916.1|1917.52|1917.52|1918.1|1918.1|1916.1|1916.1|0
1583502600000|2020-03-06 13:50:00|1916.56|1916.56|1918.02|1918.02|1918.35|1918.35|1915.27|1915.27|0
1583502900000|2020-03-06 13:55:00|1918.38|1918.38|1919.45|1919.45|1920.59|1920.59|1918.38|1918.38|0
1583503200000|2020-03-06 14:00:00|1919.27|1919.27|1917.93|1917.93|1919.27|1919.27|1916.52|1916.52|0
1583503500000|2020-03-06 14:05:00|1917.75|1917.75|1911.55|1911.55|1917.75|1917.75|1911.23|1911.23|0
1583503800000|2020-03-06 14:10:00|1911.23|1911.23|1910.97|1910.97|1914.39|1914.39|1910.97|1910.97|0
1583504100000|2020-03-06 14:15:00|1910.65|1910.65|1911.83|1911.83|1912.37|1912.37|1910.61|1910.61|0
1583504400000|2020-03-06 14:20:00|1911.34|1911.34|1913.62|1913.62|1913.62|1913.62|1909.99|1909.99|0
1583504700000|2020-03-06 14:25:00|1913.3|1913.3|1913.11|1913.11|1913.3|1913.3|1911.54|1911.54|0
1583505000000|2020-03-06 14:30:00|1912.93|1912.93|1907.24|1907.24|1912.93|1912.93|1905.96|1905.96|0
1583505300000|2020-03-06 14:35:00|1907.78|1907.78|1911.58|1911.58|1913.26|1913.26|1907.78|1907.78|0
1583505600000|2020-03-06 14:40:00|1911.91|1911.91|1914.66|1914.66|1915.2|1915.2|1911.76|1911.76|0
1583505900000|2020-03-06 14:45:00|1914.34|1914.34|1913.08|1913.08|1916.8|1916.8|1912.76|1912.76|0
1583506200000|2020-03-06 14:50:00|1912.76|1912.76|1912.3|1912.3|1914.08|1914.08|1909.87|1909.87|0
1583506500000|2020-03-06 14:55:00|1913.02|1913.02|1916.06|1916.06|1918.41|1918.41|1912.59|1912.59|0
1583506800000|2020-03-06 15:00:00|1915.7|1915.7|1916.6|1916.6|1917.38|1917.38|1913.92|1913.92|0
1583507100000|2020-03-06 15:05:00|1916.78|1916.78|1915.64|1915.64|1919.64|1919.64|1914.92|1914.92|0
1583507400000|2020-03-06 15:10:00|1915|1915|1917.99|1917.99|1919.52|1919.52|1912.98|1912.98|0
1583507700000|2020-03-06 15:15:00|1918.35|1918.35|1919.7|1919.7|1921.1|1921.1|1918.02|1918.02|0
1583508000000|2020-03-06 15:20:00|1920.02|1920.02|1920.59|1920.59|1921.95|1921.95|1919.12|1919.12|0
1583508300000|2020-03-06 15:25:00|1920.23|1920.23|1927.22|1927.22|1927.22|1927.22|1920.23|1920.23|0
1583508600000|2020-03-06 15:30:00|1928.12|1928.12|1927.67|1927.67|1931.43|1931.43|1927.67|1927.67|0
1583508900000|2020-03-06 15:35:00|1928.21|1928.21|1932.69|1932.69|1933.37|1933.37|1926.53|1926.53|0
1583509200000|2020-03-06 15:40:00|1932.37|1932.37|1932.54|1932.54|1934.43|1934.43|1929.72|1929.72|0
1583509500000|2020-03-06 15:45:00|1932.72|1932.72|1933.97|1933.97|1933.97|1933.97|1931.4|1931.4|0
1583509800000|2020-03-06 15:50:00|1934.15|1934.15|1934|1934|1934.91|1934.91|1931.5|1931.5|0
1583510100000|2020-03-06 15:55:00|1933.82|1933.82|1929.39|1929.39|1933.82|1933.82|1926.82|1926.82|0
1583510400000|2020-03-06 16:00:00|1929.21|1929.21|1925.61|1925.61|1929.72|1929.72|1925.25|1925.25|0
1583510700000|2020-03-06 16:05:00|1925.79|1925.79|1923.16|1923.16|1926.29|1926.29|1922.81|1922.81|0
1583511000000|2020-03-06 16:10:00|1922.84|1922.84|1922.23|1922.23|1924.13|1924.13|1920.73|1920.73|0
1583511300000|2020-03-06 16:15:00|1922.41|1922.41|1920.95|1920.95|1923.83|1923.83|1920.95|1920.95|0
1583511600000|2020-03-06 16:20:00|1920.77|1920.77|1921.17|1921.17|1922.53|1922.53|1919.88|1919.88|0
1583511900000|2020-03-06 16:25:00|1921.35|1921.35|1923.82|1923.82|1927.91|1927.91|1920.95|1920.95|0
1583741700000|2020-03-09 08:15:00|1823.71|1823.71|1813.72|1813.72|1827.1|1827.1|1805.77|1805.77|0
1583742000000|2020-03-09 08:20:00|1811.78|1811.78|1782.21|1782.21|1811.78|1811.78|1782.21|1782.21|0
1583742300000|2020-03-09 08:25:00|1781.89|1781.89|1781.77|1781.77|1785.95|1785.95|1775.11|1775.11|0
1583742600000|2020-03-09 08:30:00|1780.52|1780.52|1770.03|1770.03|1783.28|1783.28|1768.17|1768.17|0
1583742900000|2020-03-09 08:35:00|1769.85|1769.85|1781.37|1781.37|1781.37|1781.37|1767.31|1767.31|0
1583743200000|2020-03-09 08:40:00|1781.19|1781.19|1785.46|1785.46|1785.46|1785.46|1776.73|1776.73|0
1583743500000|2020-03-09 08:45:00|1785.82|1785.82|1788.97|1788.97|1790.67|1790.67|1785.82|1785.82|0
1583743800000|2020-03-09 08:50:00|1789.15|1789.15|1798.46|1798.46|1799.48|1799.48|1789.15|1789.15|0
1583744100000|2020-03-09 08:55:00|1800.06|1800.06|1795.78|1795.78|1800.24|1800.24|1794.57|1794.57|0
1583744400000|2020-03-09 09:00:00|1796.75|1796.75|1803.55|1803.55|1803.55|1803.55|1796.75|1796.75|0
1583744700000|2020-03-09 09:05:00|1803.73|1803.73|1805.47|1805.47|1805.47|1805.47|1802.66|1802.66|0
1583745000000|2020-03-09 09:10:00|1806.01|1806.01|1811.39|1811.39|1812.95|1812.95|1805.65|1805.65|0
1583745300000|2020-03-09 09:15:00|1810.85|1810.85|1816.49|1816.49|1817.09|1817.09|1810.5|1810.5|0
1583745600000|2020-03-09 09:20:00|1818.28|1818.28|1827.11|1827.11|1830.31|1830.31|1816.1|1816.1|0
1583745900000|2020-03-09 09:25:00|1825.83|1825.83|1825.67|1825.67|1829.99|1829.99|1824.4|1824.4|0
1583746200000|2020-03-09 09:30:00|1825.13|1825.13|1814.64|1814.64|1825.85|1825.85|1814.64|1814.64|0
1583746500000|2020-03-09 09:35:00|1814.1|1814.1|1812.87|1812.87|1814.19|1814.19|1810.78|1810.78|0
1583746800000|2020-03-09 09:40:00|1811.91|1811.91|1806.21|1806.21|1814.23|1814.23|1804.96|1804.96|0
1583747100000|2020-03-09 09:45:00|1808.14|1808.14|1808.89|1808.89|1809.85|1809.85|1807.28|1807.28|0
1583747400000|2020-03-09 09:50:00|1809.43|1809.43|1814.75|1814.75|1814.75|1814.75|1809.41|1809.41|0
1583747700000|2020-03-09 09:55:00|1814.39|1814.39|1812.67|1812.67|1815.17|1815.17|1811.53|1811.53|0
1583748000000|2020-03-09 10:00:00|1812.13|1812.13|1809.12|1809.12|1813.35|1813.35|1805.82|1805.82|0
1583748300000|2020-03-09 10:05:00|1809.48|1809.48|1808.68|1808.68|1813.75|1813.75|1808.68|1808.68|0
1583748600000|2020-03-09 10:10:00|1808.32|1808.32|1806.4|1806.4|1811.4|1811.4|1806.4|1806.4|0
1583748900000|2020-03-09 10:15:00|1806.75|1806.75|1799.01|1799.01|1808.36|1808.36|1799.01|1799.01|0
1583749200000|2020-03-09 10:20:00|1798.69|1798.69|1804.16|1804.16|1804.16|1804.16|1798.69|1798.69|0
1583749500000|2020-03-09 10:25:00|1805.12|1805.12|1817.11|1817.11|1817.11|1817.11|1804.48|1804.48|0
1583749800000|2020-03-09 10:30:00|1816.03|1816.03|1813.41|1813.41|1817.89|1817.89|1812.01|1812.01|0
1583750100000|2020-03-09 10:35:00|1813.77|1813.77|1811.42|1811.42|1814.42|1814.42|1809.57|1809.57|0
1583750400000|2020-03-09 10:40:00|1812.7|1812.7|1809.54|1809.54|1812.7|1812.7|1809.36|1809.36|0
1583750700000|2020-03-09 10:45:00|1809.36|1809.36|1806.68|1806.68|1809.36|1809.36|1804.97|1804.97|0
1583751000000|2020-03-09 10:50:00|1807.96|1807.96|1808.36|1808.36|1808.86|1808.86|1804.82|1804.82|0
1583751300000|2020-03-09 10:55:00|1809|1809|1812.54|1812.54|1812.9|1812.9|1807.75|1807.75|0
1583751600000|2020-03-09 11:00:00|1813.82|1813.82|1813.53|1813.53|1813.82|1813.82|1809.85|1809.85|0
1583751900000|2020-03-09 11:05:00|1813.71|1813.71|1813.93|1813.93|1816.47|1816.47|1813.04|1813.04|0
1583752200000|2020-03-09 11:10:00|1813.75|1813.75|1814.36|1814.36|1816.53|1816.53|1812.22|1812.22|0
1583752500000|2020-03-09 11:15:00|1814|1814|1820.28|1820.28|1820.28|1820.28|1812.71|1812.71|0
1583752800000|2020-03-09 11:20:00|1820.6|1820.6|1817.15|1817.15|1820.88|1820.88|1817.15|1817.15|0
1583753100000|2020-03-09 11:25:00|1817.69|1817.69|1817.05|1817.05|1818.95|1818.95|1814.21|1814.21|0
1583753400000|2020-03-09 11:30:00|1817.4|1817.4|1811.79|1811.79|1818.69|1818.69|1809.5|1809.5|0
1583753700000|2020-03-09 11:35:00|1812.51|1812.51|1815.09|1815.09|1816.35|1816.35|1812.51|1812.51|0
1583754000000|2020-03-09 11:40:00|1814.77|1814.77|1817.47|1817.47|1819.15|1819.15|1813.95|1813.95|0
1583754300000|2020-03-09 11:45:00|1817.15|1817.15|1816.73|1816.73|1819.07|1819.07|1814.92|1814.92|0
1583754600000|2020-03-09 11:50:00|1816.24|1816.24|1816.8|1816.8|1818.36|1818.36|1815.64|1815.64|0
1583754900000|2020-03-09 11:55:00|1816.98|1816.98|1818.5|1818.5|1818.83|1818.83|1814.87|1814.87|0
1583755200000|2020-03-09 12:00:00|1823|1823|1823.5|1823.5|1824.93|1824.93|1822.88|1822.88|0
1583755500000|2020-03-09 12:05:00|1823.68|1823.68|1818.34|1818.34|1824.4|1824.4|1816.95|1816.95|0
1583755800000|2020-03-09 12:10:00|1818.88|1818.88|1818.35|1818.35|1819.38|1819.38|1818.2|1818.2|0
1583756100000|2020-03-09 12:15:00|1818.17|1818.17|1815.95|1815.95|1818.7|1818.7|1815.95|1815.95|0
1583756400000|2020-03-09 12:20:00|1815.77|1815.77|1815.77|1815.77|1817.49|1817.49|1815.45|1815.45|0
1583756700000|2020-03-09 12:25:00|1816.13|1816.13|1814.84|1814.84|1816.13|1816.13|1813.01|1813.01|0
1583757000000|2020-03-09 12:30:00|1814.3|1814.3|1809.74|1809.74|1814.3|1814.3|1809.38|1809.38|0
1583757300000|2020-03-09 12:35:00|1810.06|1810.06|1809.18|1809.18|1811.13|1811.13|1807.75|1807.75|0
1583757600000|2020-03-09 12:40:00|1808.86|1808.86|1807.23|1807.23|1808.86|1808.86|1805.98|1805.98|0
1583757900000|2020-03-09 12:45:00|1806.91|1806.91|1811.16|1811.16|1811.16|1811.16|1806.55|1806.55|0
1583758200000|2020-03-09 12:50:00|1811.33|1811.33|1806.46|1806.46|1813.04|1813.04|1805.75|1805.75|0
1583758500000|2020-03-09 12:55:00|1806.28|1806.28|1804.08|1804.08|1808.23|1808.23|1804.08|1804.08|0
1583758800000|2020-03-09 13:00:00|1803.72|1803.72|1802.24|1802.24|1804.92|1804.92|1801.06|1801.06|0
1583759100000|2020-03-09 13:05:00|1802.06|1802.06|1809.79|1809.79|1809.97|1809.97|1801.88|1801.88|0
1583759400000|2020-03-09 13:10:00|1809.43|1809.43|1808.04|1808.04|1811.23|1811.23|1807.86|1807.86|0
1583759700000|2020-03-09 13:15:00|1807.72|1807.72|1807.98|1807.98|1809.9|1809.9|1807.33|1807.33|0
1583760000000|2020-03-09 13:20:00|1807.44|1807.44|1803.19|1803.19|1807.62|1807.62|1803.01|1803.01|0
1583760300000|2020-03-09 13:25:00|1803.37|1803.37|1795.54|1795.54|1803.77|1803.77|1794.82|1794.82|0
1583760600000|2020-03-09 13:30:00|1794.26|1794.26|1793.89|1793.89|1796.33|1796.33|1792.05|1792.05|0
1583760900000|2020-03-09 13:35:00|1794.25|1794.25|1788.72|1788.72|1794.25|1794.25|1788.36|1788.36|0
1583761200000|2020-03-09 13:40:00|1789.04|1789.04|1790.81|1790.81|1792.95|1792.95|1788.14|1788.14|0
1583761500000|2020-03-09 13:45:00|1790.63|1790.63|1789.92|1789.92|1795.56|1795.56|1789.92|1789.92|0
1583761800000|2020-03-09 13:50:00|1790.28|1790.28|1801.07|1801.07|1801.37|1801.37|1790.1|1790.1|0
1583762100000|2020-03-09 13:55:00|1799.79|1799.79|1801.81|1801.81|1803.99|1803.99|1799.01|1799.01|0
1583762400000|2020-03-09 14:00:00|1801.63|1801.63|1800.48|1800.48|1803.48|1803.48|1800.3|1800.3|0
1583762700000|2020-03-09 14:05:00|1799.2|1799.2|1806.52|1806.52|1806.78|1806.78|1799.2|1799.2|0
1583763000000|2020-03-09 14:10:00|1807|1807|1808.59|1808.59|1809.87|1809.87|1805.96|1805.96|0
1583763300000|2020-03-09 14:15:00|1809.13|1809.13|1817.07|1817.07|1818.18|1818.18|1809.13|1809.13|0
1583763600000|2020-03-09 14:20:00|1816.43|1816.43|1814.13|1814.13|1817.33|1817.33|1811.86|1811.86|0
1583763900000|2020-03-09 14:25:00|1814.67|1814.67|1816.72|1816.72|1820.35|1820.35|1813.77|1813.77|0
1583764200000|2020-03-09 14:30:00|1816.08|1816.08|1813.62|1813.62|1818.08|1818.08|1813.62|1813.62|0
1583764500000|2020-03-09 14:35:00|1815.86|1815.86|1815.3|1815.3|1817.28|1817.28|1814.58|1814.58|0
1583764800000|2020-03-09 14:40:00|1815.66|1815.66|1814.51|1814.51|1815.84|1815.84|1811.1|1811.1|0
1583765100000|2020-03-09 14:45:00|1813.87|1813.87|1817.3|1817.3|1818.2|1818.2|1812.6|1812.6|0
1583765400000|2020-03-09 14:50:00|1816.82|1816.82|1824.23|1824.23|1824.23|1824.23|1810.72|1810.72|0
1583765700000|2020-03-09 14:55:00|1823.69|1823.69|1820.27|1820.27|1826.98|1826.98|1819.59|1819.59|0
1583766000000|2020-03-09 15:00:00|1819.55|1819.55|1817.39|1817.39|1819.55|1819.55|1815.03|1815.03|0
1583766300000|2020-03-09 15:05:00|1817.57|1817.57|1814.38|1814.38|1818.17|1818.17|1814.38|1814.38|0
1583766600000|2020-03-09 15:10:00|1815.1|1815.1|1817.34|1817.34|1820.52|1820.52|1815.1|1815.1|0
1583766900000|2020-03-09 15:15:00|1816.81|1816.81|1817.39|1817.39|1819.02|1819.02|1816.34|1816.34|0
1583767200000|2020-03-09 15:20:00|1817.57|1817.57|1822.97|1822.97|1823.51|1823.51|1816.7|1816.7|0
1583767500000|2020-03-09 15:25:00|1822.61|1822.61|1820.18|1820.18|1822.61|1822.61|1817.7|1817.7|0
1583767800000|2020-03-09 15:30:00|1819.64|1819.64|1819.85|1819.85|1820.21|1820.21|1816.13|1816.13|0
1583768100000|2020-03-09 15:35:00|1820.17|1820.17|1825.05|1825.05|1825.05|1825.05|1819.31|1819.31|0
1583768400000|2020-03-09 15:40:00|1824.87|1824.87|1830.84|1830.84|1831.2|1831.2|1824.73|1824.73|0
1583768700000|2020-03-09 15:45:00|1831.2|1831.2|1838.84|1838.84|1839.48|1839.48|1830.84|1830.84|0
1583769000000|2020-03-09 15:50:00|1838.2|1838.2|1830.08|1830.08|1838.2|1838.2|1829.14|1829.14|0
1583769300000|2020-03-09 15:55:00|1830.4|1830.4|1827.79|1827.79|1830.4|1830.4|1827.12|1827.12|0
1583769600000|2020-03-09 16:00:00|1827.44|1827.44|1825.72|1825.72|1827.44|1827.44|1825.4|1825.4|0
1583769900000|2020-03-09 16:05:00|1826.04|1826.04|1829.42|1829.42|1830.54|1830.54|1825.9|1825.9|0
1583770200000|2020-03-09 16:10:00|1829.06|1829.06|1823.68|1823.68|1829.24|1829.24|1823.04|1823.04|0
1583770500000|2020-03-09 16:15:00|1823.86|1823.86|1822.38|1822.38|1826.9|1826.9|1821.73|1821.73|0
1583770800000|2020-03-09 16:20:00|1822.02|1822.02|1817.83|1817.83|1822.02|1822.02|1817.83|1817.83|0
1583771100000|2020-03-09 16:25:00|1818.01|1818.01|1817.02|1817.02|1818.57|1818.57|1813.65|1813.65|0
1583828100000|2020-03-10 08:15:00|1818.64|1818.64|1825.84|1825.84|1826.93|1826.93|1818.64|1818.64|0
1583828400000|2020-03-10 08:20:00|1826.02|1826.02|1833.52|1833.52|1833.52|1833.52|1821.09|1821.09|0
1583828700000|2020-03-10 08:25:00|1831.92|1831.92|1827.42|1827.42|1837.2|1837.2|1827.42|1827.42|0
1583829000000|2020-03-10 08:30:00|1829.02|1829.02|1835.63|1835.63|1835.94|1835.94|1829.02|1829.02|0
1583829300000|2020-03-10 08:35:00|1835.81|1835.81|1836.85|1836.85|1836.85|1836.85|1834.2|1834.2|0
1583829600000|2020-03-10 08:40:00|1837.03|1837.03|1849.03|1849.03|1849.38|1849.38|1837.03|1837.03|0
1583829900000|2020-03-10 08:45:00|1849.2|1849.2|1852.93|1852.93|1853.65|1853.65|1849.2|1849.2|0
1583830200000|2020-03-10 08:50:00|1853.29|1853.29|1855.08|1855.08|1858.31|1858.31|1851.5|1851.5|0
1583830500000|2020-03-10 08:55:00|1856.05|1856.05|1860.99|1860.99|1862.58|1862.58|1855.4|1855.4|0
1583830800000|2020-03-10 09:00:00|1861.7|1861.7|1859.45|1859.45|1861.88|1861.88|1855.87|1855.87|0
1583831100000|2020-03-10 09:05:00|1859.09|1859.09|1849.41|1849.41|1859.81|1859.81|1849.41|1849.41|0
1583831400000|2020-03-10 09:10:00|1848.87|1848.87|1838.6|1838.6|1848.87|1848.87|1836.63|1836.63|0
1583831700000|2020-03-10 09:15:00|1838.96|1838.96|1842.2|1842.2|1842.68|1842.68|1838.96|1838.96|0
1583832000000|2020-03-10 09:20:00|1842.52|1842.52|1845.46|1845.46|1847.43|1847.43|1842.3|1842.3|0
1583832300000|2020-03-10 09:25:00|1844.97|1844.97|1843.38|1843.38|1846.23|1846.23|1842.84|1842.84|0
1583832600000|2020-03-10 09:30:00|1843.86|1843.86|1849.72|1849.72|1849.9|1849.9|1843.54|1843.54|0
1583832900000|2020-03-10 09:35:00|1850.36|1850.36|1852.7|1852.7|1852.78|1852.78|1848.52|1848.52|0
1583833200000|2020-03-10 09:40:00|1852.52|1852.52|1856.48|1856.48|1858.73|1858.73|1852.52|1852.52|0
1583833500000|2020-03-10 09:45:00|1856.84|1856.84|1857.75|1857.75|1860.45|1860.45|1854.06|1854.06|0
1583833800000|2020-03-10 09:50:00|1857.11|1857.11|1855.97|1855.97|1858.71|1858.71|1855.61|1855.61|0
1583834100000|2020-03-10 09:55:00|1855.79|1855.79|1861.04|1861.04|1861.04|1861.04|1855.79|1855.79|0
1583834400000|2020-03-10 10:00:00|1862|1862|1861.14|1861.14|1862.03|1862.03|1857.85|1857.85|0
1583834700000|2020-03-10 10:05:00|1860.42|1860.42|1858.07|1858.07|1862.84|1862.84|1856.88|1856.88|0
1583835000000|2020-03-10 10:10:00|1859.35|1859.35|1860.21|1860.21|1861.47|1861.47|1858.15|1858.15|0
1583835300000|2020-03-10 10:15:00|1860.93|1860.93|1859.63|1859.63|1860.93|1860.93|1858.77|1858.77|0
1583835600000|2020-03-10 10:20:00|1859.81|1859.81|1857.88|1857.88|1859.81|1859.81|1856.27|1856.27|0
1583835900000|2020-03-10 10:25:00|1857.56|1857.56|1858.99|1858.99|1859.53|1859.53|1857.2|1857.2|0
1583836200000|2020-03-10 10:30:00|1859.53|1859.53|1863.13|1863.13|1864.27|1864.27|1859.53|1859.53|0
1583836500000|2020-03-10 10:35:00|1862.81|1862.81|1863.85|1863.85|1864.56|1864.56|1861.38|1861.38|0
1583836800000|2020-03-10 10:40:00|1863.49|1863.49|1868.66|1868.66|1868.66|1868.66|1863.13|1863.13|0
1583837100000|2020-03-10 10:45:00|1868.98|1868.98|1867.91|1867.91|1869.02|1869.02|1866.58|1866.58|0
1583837400000|2020-03-10 10:50:00|1868.26|1868.26|1862.23|1862.23|1868.91|1868.91|1862.23|1862.23|0
1583837700000|2020-03-10 10:55:00|1862.4|1862.4|1865.97|1865.97|1867.94|1867.94|1860.76|1860.76|0
1583838000000|2020-03-10 11:00:00|1866.15|1866.15|1866.89|1866.89|1867.66|1867.66|1865.55|1865.55|0
1583838300000|2020-03-10 11:05:00|1867.25|1867.25|1865.43|1865.43|1867.79|1867.79|1865.43|1865.43|0
1583838600000|2020-03-10 11:10:00|1866.14|1866.14|1873.49|1873.49|1873.49|1873.49|1865.96|1865.96|0
1583838900000|2020-03-10 11:15:00|1872.06|1872.06|1871.24|1871.24|1873.03|1873.03|1870.6|1870.6|0
1583839200000|2020-03-10 11:20:00|1870.52|1870.52|1869.01|1869.01|1870.52|1870.52|1867.97|1867.97|0
1583839500000|2020-03-10 11:25:00|1868.65|1868.65|1869.95|1869.95|1871.15|1871.15|1868.65|1868.65|0
1583839800000|2020-03-10 11:30:00|1870.13|1870.13|1866.9|1866.9|1872.12|1872.12|1866.58|1866.58|0
1583840100000|2020-03-10 11:35:00|1867.08|1867.08|1867.04|1867.04|1868.26|1868.26|1865.04|1865.04|0
1583840400000|2020-03-10 11:40:00|1866.72|1866.72|1868.18|1868.18|1868.54|1868.54|1866.26|1866.26|0
1583840700000|2020-03-10 11:45:00|1868.36|1868.36|1863.94|1863.94|1869.68|1869.68|1863.94|1863.94|0
1583841000000|2020-03-10 11:50:00|1863.76|1863.76|1864.05|1864.05|1865.64|1865.64|1862.38|1862.38|0
1583841300000|2020-03-10 11:55:00|1863.69|1863.69|1859.44|1859.44|1863.69|1863.69|1859.44|1859.44|0
1583841600000|2020-03-10 12:00:00|1858.01|1858.01|1859.27|1859.27|1866.23|1866.23|1857.5|1857.5|0
1583841900000|2020-03-10 12:05:00|1860.24|1860.24|1854.11|1854.11|1860.24|1860.24|1854.11|1854.11|0
1583842200000|2020-03-10 12:10:00|1853.75|1853.75|1852.73|1852.73|1854.65|1854.65|1851.83|1851.83|0
1583842500000|2020-03-10 12:15:00|1852.41|1852.41|1860.74|1860.74|1861.28|1861.28|1851.51|1851.51|0
1583842800000|2020-03-10 12:20:00|1860.38|1860.38|1861.44|1861.44|1861.65|1861.65|1858.74|1858.74|0
1583843100000|2020-03-10 12:25:00|1861.76|1861.76|1859.93|1859.93|1862.72|1862.72|1859.25|1859.25|0
1583843400000|2020-03-10 12:30:00|1859.61|1859.61|1864.36|1864.36|1866.29|1866.29|1859.61|1859.61|0
1583843700000|2020-03-10 12:35:00|1863.72|1863.72|1859.43|1859.43|1863.72|1863.72|1859.43|1859.43|0
1583844000000|2020-03-10 12:40:00|1859.75|1859.75|1853.06|1853.06|1863.93|1863.93|1852.88|1852.88|0
1583844300000|2020-03-10 12:45:00|1852.52|1852.52|1850.33|1850.33|1853.24|1853.24|1850.13|1850.13|0
1583844600000|2020-03-10 12:50:00|1850.87|1850.87|1865.56|1865.56|1865.56|1865.56|1850.87|1850.87|0
1583844900000|2020-03-10 12:55:00|1866.1|1866.1|1862.55|1862.55|1867.96|1867.96|1862.55|1862.55|0
1583845200000|2020-03-10 13:00:00|1860.95|1860.95|1860.27|1860.27|1864.2|1864.2|1860.09|1860.09|0
1583845500000|2020-03-10 13:05:00|1859.77|1859.77|1859.03|1859.03|1859.77|1859.77|1858.28|1858.28|0
1583845800000|2020-03-10 13:10:00|1858.38|1858.38|1858.53|1858.53|1860.82|1860.82|1858.03|1858.03|0
1583846100000|2020-03-10 13:15:00|1857.85|1857.85|1852.37|1852.37|1857.85|1857.85|1852.05|1852.05|0
1583846400000|2020-03-10 13:20:00|1852.2|1852.2|1853.59|1853.59|1858.09|1858.09|1852.2|1852.2|0
1583846700000|2020-03-10 13:25:00|1853.23|1853.23|1852.18|1852.18|1853.23|1853.23|1851.6|1851.6|0
1583847000000|2020-03-10 13:30:00|1852|1852|1854.98|1854.98|1857.02|1857.02|1849.39|1849.39|0
1583847300000|2020-03-10 13:35:00|1852.73|1852.73|1847.31|1847.31|1852.73|1852.73|1847.24|1847.24|0
1583847600000|2020-03-10 13:40:00|1846.96|1846.96|1840.86|1840.86|1846.96|1846.96|1839.46|1839.46|0
1583847900000|2020-03-10 13:45:00|1840.69|1840.69|1840.58|1840.58|1841.76|1841.76|1837.16|1837.16|0
1583848200000|2020-03-10 13:50:00|1840.4|1840.4|1838.79|1838.79|1840.4|1840.4|1836.36|1836.36|0
1583848500000|2020-03-10 13:55:00|1839.33|1839.33|1838.49|1838.49|1844.19|1844.19|1838.49|1838.49|0
1583848800000|2020-03-10 14:00:00|1838.31|1838.31|1839.95|1839.95|1840.49|1840.49|1835.79|1835.79|0
1583849100000|2020-03-10 14:05:00|1839.31|1839.31|1841.37|1841.37|1841.37|1841.37|1835.09|1835.09|0
1583849400000|2020-03-10 14:10:00|1841.69|1841.69|1838.06|1838.06|1844.61|1844.61|1838.06|1838.06|0
1583849700000|2020-03-10 14:15:00|1837.88|1837.88|1840.55|1840.55|1841.62|1841.62|1837.02|1837.02|0
1583850000000|2020-03-10 14:20:00|1839.91|1839.91|1834.73|1834.73|1842.41|1842.41|1834.73|1834.73|0
1583850300000|2020-03-10 14:25:00|1833.13|1833.13|1829.24|1829.24|1833.13|1833.13|1828.29|1828.29|0
1583850600000|2020-03-10 14:30:00|1828.92|1828.92|1826.5|1826.5|1828.92|1828.92|1823.74|1823.74|0
1583850900000|2020-03-10 14:35:00|1826.98|1826.98|1825.09|1825.09|1829.19|1829.19|1822.63|1822.63|0
1583851200000|2020-03-10 14:40:00|1825.63|1825.63|1825.04|1825.04|1825.63|1825.63|1819.67|1819.67|0
1583851500000|2020-03-10 14:45:00|1824.86|1824.86|1822.03|1822.03|1824.86|1824.86|1819.46|1819.46|0
1583851800000|2020-03-10 14:50:00|1821.07|1821.07|1814.34|1814.34|1821.14|1821.14|1813.37|1813.37|0
1583852100000|2020-03-10 14:55:00|1813.8|1813.8|1815.66|1815.66|1823.81|1823.81|1813.62|1813.62|0
1583852400000|2020-03-10 15:00:00|1815.34|1815.34|1808.15|1808.15|1815.34|1815.34|1808.15|1808.15|0
1583852700000|2020-03-10 15:05:00|1807.61|1807.61|1807.19|1807.19|1811.23|1811.23|1805.47|1805.47|0
1583853000000|2020-03-10 15:10:00|1807.01|1807.01|1801.89|1801.89|1807.01|1807.01|1800.63|1800.63|0
1583853300000|2020-03-10 15:15:00|1802.85|1802.85|1802.31|1802.31|1803.49|1803.49|1797.39|1797.39|0
1583853600000|2020-03-10 15:20:00|1802.13|1802.13|1800.37|1800.37|1802.42|1802.42|1799.31|1799.31|0
1583853900000|2020-03-10 15:25:00|1799.73|1799.73|1796.04|1796.04|1802.77|1802.77|1796.04|1796.04|0
1583854200000|2020-03-10 15:30:00|1797.01|1797.01|1790.85|1790.85|1798.69|1798.69|1790.85|1790.85|0
1583854500000|2020-03-10 15:35:00|1791.17|1791.17|1797.28|1797.28|1797.28|1797.28|1791.17|1791.17|0
1583854800000|2020-03-10 15:40:00|1796.32|1796.32|1805.34|1805.34|1805.34|1805.34|1791.58|1791.58|0
1583855100000|2020-03-10 15:45:00|1804.63|1804.63|1806.66|1806.66|1811.84|1811.84|1804.63|1804.63|0
1583855400000|2020-03-10 15:50:00|1806.84|1806.84|1799.41|1799.41|1807.38|1807.38|1798.37|1798.37|0
1583855700000|2020-03-10 15:55:00|1799.59|1799.59|1804.04|1804.04|1808.58|1808.58|1796.94|1796.94|0
1583856000000|2020-03-10 16:00:00|1804.22|1804.22|1806.83|1806.83|1812.87|1812.87|1804.22|1804.22|0
1583856300000|2020-03-10 16:05:00|1807.01|1807.01|1807.37|1807.37|1809.44|1809.44|1805.83|1805.83|0
1583856600000|2020-03-10 16:10:00|1808.01|1808.01|1816.04|1816.04|1816.82|1816.82|1807.79|1807.79|0
1583856900000|2020-03-10 16:15:00|1815.72|1815.72|1814.27|1814.27|1819.78|1819.78|1810.59|1810.59|0
1583857200000|2020-03-10 16:20:00|1814.09|1814.09|1805.79|1805.79|1814.09|1814.09|1804.61|1804.61|0
1583857500000|2020-03-10 16:25:00|1805.61|1805.61|1799.7|1799.7|1806.37|1806.37|1799.7|1799.7|0
1583914500000|2020-03-11 08:15:00|1827.51|1827.51|1823.72|1823.72|1830.01|1830.01|1823.36|1823.36|0
1583914800000|2020-03-11 08:20:00|1823.54|1823.54|1823.41|1823.41|1829.26|1829.26|1822.82|1822.82|0
1583915100000|2020-03-11 08:25:00|1823.23|1823.23|1827.04|1827.04|1830.15|1830.15|1817.14|1817.14|0
1583915400000|2020-03-11 08:30:00|1826.08|1826.08|1830.16|1830.16|1831.23|1831.23|1823.58|1823.58|0
1583915700000|2020-03-11 08:35:00|1831.13|1831.13|1827.95|1827.95|1831.13|1831.13|1824.3|1824.3|0
1583916000000|2020-03-11 08:40:00|1829.38|1829.38|1831.96|1831.96|1831.96|1831.96|1828.84|1828.84|0
1583916300000|2020-03-11 08:45:00|1833.56|1833.56|1837.85|1837.85|1837.96|1837.96|1833.56|1833.56|0
1583916600000|2020-03-11 08:50:00|1836.96|1836.96|1832.97|1832.97|1837.33|1837.33|1832.97|1832.97|0
1583916900000|2020-03-11 08:55:00|1832.33|1832.33|1828.73|1828.73|1833.52|1833.52|1825.19|1825.19|0
1583917200000|2020-03-11 09:00:00|1829.37|1829.37|1828.12|1828.12|1831.94|1831.94|1827.16|1827.16|0
1583917500000|2020-03-11 09:05:00|1827.05|1827.05|1829.96|1829.96|1830.5|1830.5|1825.76|1825.76|0
1583917800000|2020-03-11 09:10:00|1830.92|1830.92|1829.22|1829.22|1833.5|1833.5|1827.07|1827.07|0
1583918100000|2020-03-11 09:15:00|1828.51|1828.51|1827.67|1827.67|1828.51|1828.51|1824|1824|0
1583918400000|2020-03-11 09:20:00|1827.5|1827.5|1817.55|1817.55|1827.5|1827.5|1816.83|1816.83|0
1583918700000|2020-03-11 09:25:00|1816.83|1816.83|1821.61|1821.61|1821.61|1821.61|1815.19|1815.19|0
1583919000000|2020-03-11 09:30:00|1822.09|1822.09|1818.4|1818.4|1823.35|1823.35|1816.63|1816.63|0
1583919300000|2020-03-11 09:35:00|1817.15|1817.15|1813.01|1813.01|1817.5|1817.5|1810.98|1810.98|0
1583919600000|2020-03-11 09:40:00|1812.69|1812.69|1810.19|1810.19|1813.59|1813.59|1809.65|1809.65|0
1583919900000|2020-03-11 09:45:00|1810.01|1810.01|1816.88|1816.88|1819.6|1819.6|1810.01|1810.01|0
1583920200000|2020-03-11 09:50:00|1816.52|1816.52|1813.27|1813.27|1816.7|1816.7|1810.12|1810.12|0
1583920500000|2020-03-11 09:55:00|1812.73|1812.73|1813.51|1813.51|1813.51|1813.51|1810.55|1810.55|0
1583920800000|2020-03-11 10:00:00|1813.15|1813.15|1812.32|1812.32|1813.51|1813.51|1808.79|1808.79|0
1583921100000|2020-03-11 10:05:00|1811.6|1811.6|1811.78|1811.78|1812.68|1812.68|1810.52|1810.52|0
1583921400000|2020-03-11 10:10:00|1811.42|1811.42|1813.97|1813.97|1813.97|1813.97|1810.66|1810.66|0
1583921700000|2020-03-11 10:15:00|1814.15|1814.15|1817.04|1817.04|1817.58|1817.58|1814.15|1814.15|0
1583922000000|2020-03-11 10:20:00|1817.22|1817.22|1816.01|1816.01|1817.47|1817.47|1815.65|1815.65|0
1583922300000|2020-03-11 10:25:00|1815.65|1815.65|1813.46|1813.46|1815.65|1815.65|1808.03|1808.03|0
1583922600000|2020-03-11 10:30:00|1814.1|1814.1|1822.69|1822.69|1823.37|1823.37|1813.67|1813.67|0
1583922900000|2020-03-11 10:35:00|1822.34|1822.34|1818.3|1818.3|1823.94|1823.94|1817.22|1817.22|0
1583923200000|2020-03-11 10:40:00|1817.66|1817.66|1823.21|1823.21|1823.21|1823.21|1817.66|1817.66|0
1583923500000|2020-03-11 10:45:00|1823.39|1823.39|1828.22|1828.22|1828.26|1828.26|1822.67|1822.67|0
1583923800000|2020-03-11 10:50:00|1827.86|1827.86|1829.77|1829.77|1829.99|1829.99|1826.61|1826.61|0
1583924100000|2020-03-11 10:55:00|1829.59|1829.59|1833.1|1833.1|1834.32|1834.32|1827.62|1827.62|0
1583924400000|2020-03-11 11:00:00|1833.42|1833.42|1832.76|1832.76|1838.22|1838.22|1832.04|1832.04|0
1583924700000|2020-03-11 11:05:00|1832.4|1832.4|1827.72|1827.72|1834.36|1834.36|1827.4|1827.4|0
1583925000000|2020-03-11 11:10:00|1827.55|1827.55|1829.05|1829.05|1830.73|1830.73|1826.08|1826.08|0
1583925300000|2020-03-11 11:15:00|1828.16|1828.16|1827.98|1827.98|1828.88|1828.88|1827.27|1827.27|0
1583925600000|2020-03-11 11:20:00|1828.3|1828.3|1826.36|1826.36|1829.3|1829.3|1826.18|1826.18|0
1583925900000|2020-03-11 11:25:00|1826|1826|1820.87|1820.87|1826.18|1826.18|1819.37|1819.37|0
1583926200000|2020-03-11 11:30:00|1819.58|1819.58|1820.24|1820.24|1820.76|1820.76|1818.15|1818.15|0
1583926500000|2020-03-11 11:35:00|1819.88|1819.88|1820.64|1820.64|1822.42|1822.42|1819.52|1819.52|0
1583926800000|2020-03-11 11:40:00|1821.53|1821.53|1819.52|1819.52|1821.53|1821.53|1819.52|1819.52|0
1583927100000|2020-03-11 11:45:00|1819.34|1819.34|1825.01|1825.01|1825.01|1825.01|1819.34|1819.34|0
1583927400000|2020-03-11 11:50:00|1823.94|1823.94|1822.43|1822.43|1823.94|1823.94|1822.11|1822.11|0
1583927700000|2020-03-11 11:55:00|1822.61|1822.61|1838.5|1838.5|1838.64|1838.64|1821.98|1821.98|0
1583928000000|2020-03-11 12:00:00|1841.06|1841.06|1835.89|1835.89|1841.21|1841.21|1834.46|1834.46|0
1583928300000|2020-03-11 12:05:00|1835.53|1835.53|1846.93|1846.93|1848.13|1848.13|1833.46|1833.46|0
1583928600000|2020-03-11 12:10:00|1846.29|1846.29|1844.02|1844.02|1849.43|1849.43|1843.66|1843.66|0
1583928900000|2020-03-11 12:15:00|1844.2|1844.2|1844.68|1844.68|1847.72|1847.72|1843.61|1843.61|0
1583929200000|2020-03-11 12:20:00|1844.33|1844.33|1843.66|1843.66|1847.86|1847.86|1841.76|1841.76|0
1583929500000|2020-03-11 12:25:00|1844.38|1844.38|1840.16|1840.16|1845.34|1845.34|1840.16|1840.16|0
1583929800000|2020-03-11 12:30:00|1839.62|1839.62|1830.61|1830.61|1840.25|1840.25|1828.93|1828.93|0
1583930100000|2020-03-11 12:35:00|1831.58|1831.58|1830.57|1830.57|1832.06|1832.06|1829.69|1829.69|0
1583930400000|2020-03-11 12:40:00|1831.11|1831.11|1830.52|1830.52|1831.11|1831.11|1829.62|1829.62|0
1583930700000|2020-03-11 12:45:00|1831.06|1831.06|1829.63|1829.63|1831.06|1831.06|1828.31|1828.31|0
1583931000000|2020-03-11 12:50:00|1829.31|1829.31|1826.07|1826.07|1829.31|1829.31|1825.49|1825.49|0
1583931300000|2020-03-11 12:55:00|1826.71|1826.71|1822.28|1822.28|1827.67|1827.67|1821.92|1821.92|0
1583931600000|2020-03-11 13:00:00|1823|1823|1834.32|1834.32|1834.32|1834.32|1823|1823|0
1583931900000|2020-03-11 13:05:00|1833.36|1833.36|1828.93|1828.93|1833.36|1833.36|1827.47|1827.47|0
1583932200000|2020-03-11 13:10:00|1828.21|1828.21|1828.97|1828.97|1830.24|1830.24|1826.81|1826.81|0
1583932500000|2020-03-11 13:15:00|1828.61|1828.61|1828.98|1828.98|1828.98|1828.98|1828.08|1828.08|0
1583932800000|2020-03-11 13:20:00|1829.88|1829.88|1830.64|1830.64|1832.5|1832.5|1829.52|1829.52|0
1583933100000|2020-03-11 13:25:00|1831.13|1831.13|1839.41|1839.41|1839.41|1839.41|1831.13|1831.13|0
1583933400000|2020-03-11 13:30:00|1839.09|1839.09|1836.27|1836.27|1839.09|1839.09|1833.97|1833.97|0
1583933700000|2020-03-11 13:35:00|1836.8|1836.8|1827.92|1827.92|1836.8|1836.8|1827.92|1827.92|0
1583934000000|2020-03-11 13:40:00|1827.6|1827.6|1823.7|1823.7|1829.02|1829.02|1823.7|1823.7|0
1583934300000|2020-03-11 13:45:00|1823.38|1823.38|1822.88|1822.88|1825.45|1825.45|1821.88|1821.88|0
1583934600000|2020-03-11 13:50:00|1821.8|1821.8|1822.12|1822.12|1823.66|1823.66|1821.16|1821.16|0
1583934900000|2020-03-11 13:55:00|1822.66|1822.66|1820.04|1820.04|1824.16|1824.16|1819.87|1819.87|0
1583935200000|2020-03-11 14:00:00|1819.33|1819.33|1814.84|1814.84|1820.9|1820.9|1813.27|1813.27|0
1583935500000|2020-03-11 14:05:00|1815.02|1815.02|1815.69|1815.69|1817.13|1817.13|1812.23|1812.23|0
1583935800000|2020-03-11 14:10:00|1816.22|1816.22|1814.35|1814.35|1816.22|1816.22|1812.77|1812.77|0
1583936100000|2020-03-11 14:15:00|1813.99|1813.99|1814.09|1814.09|1816.09|1816.09|1812.53|1812.53|0
1583936400000|2020-03-11 14:20:00|1813.91|1813.91|1810.99|1810.99|1813.91|1813.91|1810.99|1810.99|0
1583936700000|2020-03-11 14:25:00|1810.63|1810.63|1810.24|1810.24|1815.17|1815.17|1810.24|1810.24|0
1583937000000|2020-03-11 14:30:00|1809.76|1809.76|1817.77|1817.77|1817.77|1817.77|1808.02|1808.02|0
1583937300000|2020-03-11 14:35:00|1816.81|1816.81|1811.72|1811.72|1816.81|1816.81|1810.06|1810.06|0
1583937600000|2020-03-11 14:40:00|1811.54|1811.54|1805.24|1805.24|1811.54|1811.54|1805.24|1805.24|0
1583937900000|2020-03-11 14:45:00|1804.76|1804.76|1803.36|1803.36|1809.21|1809.21|1802.29|1802.29|0
1583938200000|2020-03-11 14:50:00|1803.54|1803.54|1804.41|1804.41|1806.23|1806.23|1803|1803|0
1583938500000|2020-03-11 14:55:00|1804.59|1804.59|1811.96|1811.96|1811.96|1811.96|1804.3|1804.3|0
1583938800000|2020-03-11 15:00:00|1811.32|1811.32|1806.54|1806.54|1813.08|1813.08|1806.54|1806.54|0
1583939100000|2020-03-11 15:05:00|1806.72|1806.72|1802.22|1802.22|1806.72|1806.72|1799.86|1799.86|0
1583939400000|2020-03-11 15:10:00|1802.58|1802.58|1803.34|1803.34|1804.59|1804.59|1800.41|1800.41|0
1583939700000|2020-03-11 15:15:00|1803.16|1803.16|1799.22|1799.22|1803.48|1803.48|1797.9|1797.9|0
1583940000000|2020-03-11 15:20:00|1799.76|1799.76|1794.15|1794.15|1799.94|1799.94|1794.15|1794.15|0
1583940300000|2020-03-11 15:25:00|1794.51|1794.51|1791.9|1791.9|1795.36|1795.36|1790.96|1790.96|0
1583940600000|2020-03-11 15:30:00|1791.36|1791.36|1789.82|1789.82|1791.36|1791.36|1789.04|1789.04|0
1583940900000|2020-03-11 15:35:00|1789.46|1789.46|1794.54|1794.54|1794.72|1794.72|1789.14|1789.14|0
1583941200000|2020-03-11 15:40:00|1794.72|1794.72|1792.37|1792.37|1796.04|1796.04|1792.37|1792.37|0
1583941500000|2020-03-11 15:45:00|1792.04|1792.04|1796.44|1796.44|1796.44|1796.44|1789.62|1789.62|0
1583941800000|2020-03-11 15:50:00|1796.8|1796.8|1799.76|1799.76|1800.44|1800.44|1796.3|1796.3|0
1583942100000|2020-03-11 15:55:00|1799.58|1799.58|1801.33|1801.33|1803.05|1803.05|1799.4|1799.4|0
1583942400000|2020-03-11 16:00:00|1801.15|1801.15|1801.37|1801.37|1802.21|1802.21|1798.14|1798.14|0
1583942700000|2020-03-11 16:05:00|1801.19|1801.19|1802.43|1802.43|1802.43|1802.43|1798.37|1798.37|0
1583943000000|2020-03-11 16:10:00|1802.61|1802.61|1805.71|1805.71|1805.89|1805.89|1801.41|1801.41|0
1583943300000|2020-03-11 16:15:00|1805.35|1805.35|1802.86|1802.86|1806.21|1806.21|1802.68|1802.68|0
1583943600000|2020-03-11 16:20:00|1802.68|1802.68|1802.69|1802.69|1804.36|1804.36|1800.35|1800.35|0
1583943900000|2020-03-11 16:25:00|1802.05|1802.05|1797.69|1797.69|1802.05|1802.05|1795.35|1795.35|0
1584000900000|2020-03-12 08:15:00|1713.03|1713.03|1714.59|1714.59|1716.88|1716.88|1707.66|1707.66|0
1584001200000|2020-03-12 08:20:00|1716.19|1716.19|1712.86|1712.86|1721.05|1721.05|1712.86|1712.86|0
1584001500000|2020-03-12 08:25:00|1712.32|1712.32|1695.27|1695.27|1712.32|1712.32|1693.51|1693.51|0
1584001800000|2020-03-12 08:30:00|1695.81|1695.81|1693.04|1693.04|1703.24|1703.24|1692.76|1692.76|0
1584002100000|2020-03-12 08:35:00|1692.68|1692.68|1657.32|1657.32|1694.43|1694.43|1657.32|1657.32|0
1584002400000|2020-03-12 08:40:00|1657|1657|1673.23|1673.23|1679.75|1679.75|1657|1657|0
1584002700000|2020-03-12 08:45:00|1672.59|1672.59|1669.03|1669.03|1672.59|1672.59|1663.99|1663.99|0
1584003000000|2020-03-12 08:50:00|1670.46|1670.46|1672.91|1672.91|1675.44|1675.44|1667.95|1667.95|0
1584003300000|2020-03-12 08:55:00|1672.73|1672.73|1666.98|1666.98|1681.41|1681.41|1666.02|1666.02|0
1584003600000|2020-03-12 09:00:00|1665.7|1665.7|1665.62|1665.62|1671.21|1671.21|1665.62|1665.62|0
1584003900000|2020-03-12 09:05:00|1665.44|1665.44|1659.36|1659.36|1666.98|1666.98|1658.46|1658.46|0
1584004200000|2020-03-12 09:10:00|1659.68|1659.68|1669.49|1669.49|1669.49|1669.49|1658.5|1658.5|0
1584004500000|2020-03-12 09:15:00|1668.42|1668.42|1667.27|1667.27|1668.74|1668.74|1665.52|1665.52|0
1584004800000|2020-03-12 09:20:00|1667.09|1667.09|1666.83|1666.83|1667.27|1667.27|1663.54|1663.54|0
1584005100000|2020-03-12 09:25:00|1666.47|1666.47|1667.67|1667.67|1669.25|1669.25|1664.72|1664.72|0
1584005400000|2020-03-12 09:30:00|1668.96|1668.96|1668.54|1668.54|1670.16|1670.16|1666.51|1666.51|0
1584005700000|2020-03-12 09:35:00|1667.9|1667.9|1664.28|1664.28|1667.9|1667.9|1663.03|1663.03|0
1584006000000|2020-03-12 09:40:00|1664.64|1664.64|1669.03|1669.03|1669.38|1669.38|1663.68|1663.68|0
1584006300000|2020-03-12 09:45:00|1668.67|1668.67|1678.68|1678.68|1678.68|1678.68|1667.53|1667.53|0
1584006600000|2020-03-12 09:50:00|1679.04|1679.04|1671.6|1671.6|1679.04|1679.04|1671.6|1671.6|0
1584006900000|2020-03-12 09:55:00|1670.89|1670.89|1670.71|1670.71|1672.06|1672.06|1669.24|1669.24|0
1584007200000|2020-03-12 10:00:00|1670.35|1670.35|1662.94|1662.94|1670.35|1670.35|1662.94|1662.94|0
1584007500000|2020-03-12 10:05:00|1663.12|1663.12|1663.24|1663.24|1664.7|1664.7|1663.12|1663.12|0
1584007800000|2020-03-12 10:10:00|1664.31|1664.31|1661.34|1661.34|1665.31|1665.31|1661.16|1661.16|0
1584008100000|2020-03-12 10:15:00|1660.38|1660.38|1660.09|1660.09|1663.45|1663.45|1659.73|1659.73|0
1584008400000|2020-03-12 10:20:00|1659.73|1659.73|1658.55|1658.55|1660.66|1660.66|1658.23|1658.23|0
1584008700000|2020-03-12 10:25:00|1658.37|1658.37|1663.41|1663.41|1663.55|1663.55|1658.01|1658.01|0
1584009000000|2020-03-12 10:30:00|1663.05|1663.05|1655.99|1655.99|1663.05|1663.05|1655.99|1655.99|0
1584009300000|2020-03-12 10:35:00|1655.03|1655.03|1650.31|1650.31|1656.03|1656.03|1649.95|1649.95|0
1584009600000|2020-03-12 10:40:00|1650.13|1650.13|1661.62|1661.62|1662.66|1662.66|1648.35|1648.35|0
1584009900000|2020-03-12 10:45:00|1661.3|1661.3|1660.35|1660.35|1664.09|1664.09|1659.66|1659.66|0
1584010200000|2020-03-12 10:50:00|1660.17|1660.17|1662.53|1662.53|1663.39|1663.39|1659.99|1659.99|0
1584010500000|2020-03-12 10:55:00|1662.89|1662.89|1662.77|1662.77|1664.24|1664.24|1658.99|1658.99|0
1584010800000|2020-03-12 11:00:00|1663.13|1663.13|1670.69|1670.69|1670.69|1670.69|1663.13|1663.13|0
1584011100000|2020-03-12 11:05:00|1670.15|1670.15|1668.53|1668.53|1673.36|1673.36|1668.53|1668.53|0
1584011400000|2020-03-12 11:10:00|1668.35|1668.35|1675.9|1675.9|1675.9|1675.9|1666.89|1666.89|0
1584011700000|2020-03-12 11:15:00|1676.44|1676.44|1674.91|1674.91|1677.87|1677.87|1674.91|1674.91|0
1584012000000|2020-03-12 11:20:00|1675.09|1675.09|1675.95|1675.95|1676.13|1676.13|1674.41|1674.41|0
1584012300000|2020-03-12 11:25:00|1675.41|1675.41|1677.87|1677.87|1679.73|1679.73|1675.41|1675.41|0
1584012600000|2020-03-12 11:30:00|1678.51|1678.51|1683.34|1683.34|1683.34|1683.34|1678.51|1678.51|0
1584012900000|2020-03-12 11:35:00|1682.98|1682.98|1685.01|1685.01|1685.3|1685.3|1681.91|1681.91|0
1584013200000|2020-03-12 11:40:00|1685.55|1685.55|1684.82|1684.82|1686.39|1686.39|1683.57|1683.57|0
1584013500000|2020-03-12 11:45:00|1683.54|1683.54|1686.9|1686.9|1688.18|1688.18|1683.54|1683.54|0
1584013800000|2020-03-12 11:50:00|1687.26|1687.26|1683.31|1683.31|1687.26|1687.26|1682.95|1682.95|0
1584014100000|2020-03-12 11:55:00|1683.49|1683.49|1677.47|1677.47|1684.03|1684.03|1677.47|1677.47|0
1584014400000|2020-03-12 12:00:00|1679.07|1679.07|1669.95|1669.95|1679.07|1679.07|1669.95|1669.95|0
1584014700000|2020-03-12 12:05:00|1670.31|1670.31|1666.32|1666.32|1670.31|1670.31|1665.78|1665.78|0
1584015000000|2020-03-12 12:10:00|1669.2|1669.2|1671.28|1671.28|1671.28|1671.28|1668.31|1668.31|0
1584015300000|2020-03-12 12:15:00|1671.46|1671.46|1671.64|1671.64|1672.36|1672.36|1671.1|1671.1|0
1584015600000|2020-03-12 12:20:00|1671.28|1671.28|1669.67|1669.67|1671.28|1671.28|1669.31|1669.31|0
1584015900000|2020-03-12 12:25:00|1668.95|1668.95|1672.03|1672.03|1673.92|1673.92|1664.81|1664.81|0
1584016200000|2020-03-12 12:30:00|1671.67|1671.67|1676.29|1676.29|1678.18|1678.18|1671.13|1671.13|0
1584016500000|2020-03-12 12:35:00|1675.93|1675.93|1675.76|1675.76|1676.29|1676.29|1673.65|1673.65|0
1584016800000|2020-03-12 12:40:00|1675.41|1675.41|1680.12|1680.12|1680.84|1680.84|1675.41|1675.41|0
1584017100000|2020-03-12 12:45:00|1679.41|1679.41|1671.1|1671.1|1679.69|1679.69|1671.1|1671.1|0
1584017400000|2020-03-12 12:50:00|1670.92|1670.92|1662.78|1662.78|1670.92|1670.92|1661.82|1661.82|0
1584017700000|2020-03-12 12:55:00|1663.74|1663.74|1662.93|1662.93|1665.14|1665.14|1661.13|1661.13|0
1584018000000|2020-03-12 13:00:00|1663.46|1663.46|1659.68|1659.68|1664.18|1664.18|1656.28|1656.28|0
1584018300000|2020-03-12 13:05:00|1659.5|1659.5|1659.78|1659.78|1660.5|1660.5|1657.71|1657.71|0
1584018600000|2020-03-12 13:10:00|1659.96|1659.96|1660.58|1660.58|1661.12|1661.12|1657.47|1657.47|0
1584018900000|2020-03-12 13:15:00|1660.22|1660.22|1653.09|1653.09|1661.97|1661.97|1652.7|1652.7|0
1584019200000|2020-03-12 13:20:00|1653.27|1653.27|1650.85|1650.85|1654.7|1654.7|1650.67|1650.67|0
1584019500000|2020-03-12 13:25:00|1651.75|1651.75|1651.78|1651.78|1654.17|1654.17|1650.49|1650.49|0
1584019800000|2020-03-12 13:30:00|1650.17|1650.17|1643|1643|1650.17|1650.17|1642.46|1642.46|0
1584020100000|2020-03-12 13:35:00|1642.68|1642.68|1638.78|1638.78|1643.9|1643.9|1636.68|1636.68|0
1584020400000|2020-03-12 13:40:00|1638.96|1638.96|1635.73|1635.73|1639.86|1639.86|1632.66|1632.66|0
1584020700000|2020-03-12 13:45:00|1635.19|1635.19|1641.32|1641.32|1642.26|1642.26|1629.44|1629.44|0
1584021000000|2020-03-12 13:50:00|1640.61|1640.61|1629.42|1629.42|1643.9|1643.9|1624.14|1624.14|0
1584021300000|2020-03-12 13:55:00|1629.24|1629.24|1639.66|1639.66|1641.27|1641.27|1627.36|1627.36|0
1584021600000|2020-03-12 14:00:00|1639.84|1639.84|1625.02|1625.02|1640.01|1640.01|1625.02|1625.02|0
1584021900000|2020-03-12 14:05:00|1625.56|1625.56|1630.11|1630.11|1630.29|1630.29|1625.38|1625.38|0
1584022200000|2020-03-12 14:10:00|1630.83|1630.83|1633.43|1633.43|1635.83|1635.83|1630.82|1630.82|0
1584022500000|2020-03-12 14:15:00|1633.07|1633.07|1634.96|1634.96|1636.57|1636.57|1633.07|1633.07|0
1584022800000|2020-03-12 14:20:00|1635.32|1635.32|1633.28|1633.28|1636.04|1636.04|1630.13|1630.13|0
1584023100000|2020-03-12 14:25:00|1632.92|1632.92|1634.17|1634.17|1638.14|1638.14|1632.38|1632.38|0
1584023400000|2020-03-12 14:30:00|1633.64|1633.64|1633.35|1633.35|1636.82|1636.82|1632.56|1632.56|0
1584023700000|2020-03-12 14:35:00|1632.99|1632.99|1619.36|1619.36|1632.99|1632.99|1618.46|1618.46|0
1584024000000|2020-03-12 14:40:00|1619.89|1619.89|1616.08|1616.08|1621.33|1621.33|1615.4|1615.4|0
1584024300000|2020-03-12 14:45:00|1616.44|1616.44|1621.08|1621.08|1621.8|1621.8|1615.83|1615.83|0
1584024600000|2020-03-12 14:50:00|1621.57|1621.57|1625.51|1625.51|1628.1|1628.1|1621.43|1621.43|0
1584024900000|2020-03-12 14:55:00|1625.83|1625.83|1628.99|1628.99|1630.41|1630.41|1625.69|1625.69|0
1584025200000|2020-03-12 15:00:00|1628.27|1628.27|1621.43|1621.43|1628.27|1628.27|1618.94|1618.94|0
1584025500000|2020-03-12 15:05:00|1621.79|1621.79|1622.14|1622.14|1624.36|1624.36|1619.29|1619.29|0
1584025800000|2020-03-12 15:10:00|1621.6|1621.6|1617.67|1617.67|1625.07|1625.07|1617.67|1617.67|0
1584026100000|2020-03-12 15:15:00|1617.85|1617.85|1617.03|1617.03|1620.21|1620.21|1616|1616|0
1584026400000|2020-03-12 15:20:00|1615.43|1615.43|1622.56|1622.56|1623.7|1623.7|1615.08|1615.08|0
1584026700000|2020-03-12 15:25:00|1622.2|1622.2|1620.54|1620.54|1623.13|1623.13|1619.51|1619.51|0
1584027000000|2020-03-12 15:30:00|1620.9|1620.9|1613.38|1613.38|1622.88|1622.88|1612.61|1612.61|0
1584027300000|2020-03-12 15:35:00|1613.7|1613.7|1615.56|1615.56|1615.56|1615.56|1611.04|1611.04|0
1584027600000|2020-03-12 15:40:00|1615.38|1615.38|1615.89|1615.89|1618.93|1618.93|1615.03|1615.03|0
1584027900000|2020-03-12 15:45:00|1615.35|1615.35|1605.22|1605.22|1616.21|1616.21|1605.22|1605.22|0
1584028200000|2020-03-12 15:50:00|1608.11|1608.11|1610.75|1610.75|1611.92|1611.92|1605.7|1605.7|0
1584028500000|2020-03-12 15:55:00|1611.47|1611.47|1615.36|1615.36|1617.42|1617.42|1610.93|1610.93|0
1584028800000|2020-03-12 16:00:00|1615|1615|1612.06|1612.06|1615|1615|1609.94|1609.94|0
1584029100000|2020-03-12 16:05:00|1612.42|1612.42|1608.8|1608.8|1613.97|1613.97|1608.48|1608.48|0
1584029400000|2020-03-12 16:10:00|1608.62|1608.62|1609.47|1609.47|1610.12|1610.12|1604.03|1604.03|0
1584029700000|2020-03-12 16:15:00|1609.65|1609.65|1613.29|1613.29|1617.07|1617.07|1609.65|1609.65|0
1584030000000|2020-03-12 16:20:00|1612.11|1612.11|1613.58|1613.58|1615.5|1615.5|1612.11|1612.11|0
1584030300000|2020-03-12 16:25:00|1614.66|1614.66|1621.3|1621.3|1623.81|1623.81|1613.44|1613.44|0
1584087300000|2020-03-13 08:15:00|1645.4|1645.4|1629.84|1629.84|1646.67|1646.67|1629.84|1629.84|0
1584087600000|2020-03-13 08:20:00|1630.02|1630.02|1636.04|1636.04|1636.04|1636.04|1628.05|1628.05|0
1584087900000|2020-03-13 08:25:00|1635.71|1635.71|1629.34|1629.34|1639.64|1639.64|1628.44|1628.44|0
1584088200000|2020-03-13 08:30:00|1627.73|1627.73|1626.27|1626.27|1631.94|1631.94|1622.73|1622.73|0
1584088500000|2020-03-13 08:35:00|1625.2|1625.2|1616.77|1616.77|1625.38|1625.38|1616.77|1616.77|0
1584088800000|2020-03-13 08:40:00|1617.73|1617.73|1615.73|1615.73|1619.52|1619.52|1615.03|1615.03|0
1584089100000|2020-03-13 08:45:00|1615.25|1615.25|1611.82|1611.82|1618.12|1618.12|1611.82|1611.82|0
1584089400000|2020-03-13 08:50:00|1612.35|1612.35|1615.52|1615.52|1619.48|1619.48|1612.18|1612.18|0
1584089700000|2020-03-13 08:55:00|1615.7|1615.7|1614.18|1614.18|1615.88|1615.88|1611.69|1611.69|0
1584090000000|2020-03-13 09:00:00|1612.9|1612.9|1609.84|1609.84|1617.8|1617.8|1609.84|1609.84|0
1584090300000|2020-03-13 09:05:00|1607.92|1607.92|1610.63|1610.63|1613.29|1613.29|1607.42|1607.42|0
1584090600000|2020-03-13 09:10:00|1612.55|1612.55|1625.63|1625.63|1625.63|1625.63|1612.55|1612.55|0
1584090900000|2020-03-13 09:15:00|1625.27|1625.27|1625.35|1625.35|1626.96|1626.96|1623.29|1623.29|0
1584091200000|2020-03-13 09:20:00|1625.03|1625.03|1625.78|1625.78|1629.23|1629.23|1623.54|1623.54|0
1584091500000|2020-03-13 09:25:00|1626.14|1626.14|1631.34|1631.34|1632.84|1632.84|1625.82|1625.82|0
1584091800000|2020-03-13 09:30:00|1631.52|1631.52|1627.56|1627.56|1631.52|1631.52|1626.19|1626.19|0
1584092100000|2020-03-13 09:35:00|1627.38|1627.38|1628.6|1628.6|1629.64|1629.64|1625.14|1625.14|0
1584092400000|2020-03-13 09:40:00|1628.78|1628.78|1638.39|1638.39|1638.39|1638.39|1628.78|1628.78|0
1584092700000|2020-03-13 09:45:00|1639.03|1639.03|1647.3|1647.3|1647.3|1647.3|1638.21|1638.21|0
1584093000000|2020-03-13 09:50:00|1647.94|1647.94|1646.48|1646.48|1648.45|1648.45|1645.57|1645.57|0
1584093300000|2020-03-13 09:55:00|1647.02|1647.02|1645.75|1645.75|1649.33|1649.33|1645.47|1645.47|0
1584093600000|2020-03-13 10:00:00|1646.11|1646.11|1647.37|1647.37|1647.73|1647.73|1646.11|1646.11|0
1584093900000|2020-03-13 10:05:00|1648.44|1648.44|1652.02|1652.02|1652.02|1652.02|1645.51|1645.51|0
1584094200000|2020-03-13 10:10:00|1652.38|1652.38|1655.94|1655.94|1655.94|1655.94|1652.38|1652.38|0
1584094500000|2020-03-13 10:15:00|1656.48|1656.48|1663.21|1663.21|1663.21|1663.21|1656.48|1656.48|0
1584094800000|2020-03-13 10:20:00|1663.53|1663.53|1671.99|1671.99|1673.1|1673.1|1663.53|1663.53|0
1584095100000|2020-03-13 10:25:00|1671.63|1671.63|1670.75|1670.75|1671.66|1671.66|1669.7|1669.7|0
1584095400000|2020-03-13 10:30:00|1669.47|1669.47|1665.43|1665.43|1669.47|1669.47|1663.71|1663.71|0
1584095700000|2020-03-13 10:35:00|1665.97|1665.97|1661.52|1661.52|1665.97|1665.97|1661.2|1661.2|0
1584096000000|2020-03-13 10:40:00|1662.24|1662.24|1667.29|1667.29|1668.46|1668.46|1662.24|1662.24|0
1584096300000|2020-03-13 10:45:00|1666.65|1666.65|1661.38|1661.38|1666.65|1666.65|1661.2|1661.2|0
1584096600000|2020-03-13 10:50:00|1661.73|1661.73|1662.29|1662.29|1663.62|1663.62|1661.7|1661.7|0
1584096900000|2020-03-13 10:55:00|1664.22|1664.22|1663.99|1663.99|1665.49|1665.49|1663.33|1663.33|0
1584097200000|2020-03-13 11:00:00|1662.73|1662.73|1660.71|1660.71|1665.51|1665.51|1660.71|1660.71|0
1584097500000|2020-03-13 11:05:00|1662.31|1662.31|1665.41|1665.41|1665.41|1665.41|1660.41|1660.41|0
1584097800000|2020-03-13 11:10:00|1665.24|1665.24|1671.46|1671.46|1672|1672|1665.13|1665.13|0
1584098100000|2020-03-13 11:15:00|1671.64|1671.64|1673.69|1673.69|1677.72|1677.72|1671.64|1671.64|0
1584098400000|2020-03-13 11:20:00|1674.23|1674.23|1671.23|1671.23|1675.66|1675.66|1670.69|1670.69|0
1584098700000|2020-03-13 11:25:00|1674.44|1674.44|1672.26|1672.26|1675.15|1675.15|1672.26|1672.26|0
1584099000000|2020-03-13 11:30:00|1672.97|1672.97|1671.05|1671.05|1678.01|1678.01|1671.05|1671.05|0
1584099300000|2020-03-13 11:35:00|1670.33|1670.33|1665.35|1665.35|1670.33|1670.33|1663.6|1663.6|0
1584099600000|2020-03-13 11:40:00|1665.53|1665.53|1671.76|1671.76|1673.08|1673.08|1665.53|1665.53|0
1584099900000|2020-03-13 11:45:00|1673.37|1673.37|1668.43|1668.43|1673.37|1673.37|1668.07|1668.07|0
1584100200000|2020-03-13 11:50:00|1669.32|1669.32|1672.5|1672.5|1673.58|1673.58|1669.32|1669.32|0
1584100500000|2020-03-13 11:55:00|1672.32|1672.32|1680.74|1680.74|1683.06|1683.06|1672.32|1672.32|0
1584100800000|2020-03-13 12:00:00|1684.51|1684.51|1685.77|1685.77|1687.57|1687.57|1679.9|1679.9|0
1584101100000|2020-03-13 12:05:00|1686.26|1686.26|1687.37|1687.37|1687.37|1687.37|1683.41|1683.41|0
1584101400000|2020-03-13 12:10:00|1687.01|1687.01|1689.3|1689.3|1689.3|1689.3|1686.17|1686.17|0
1584101700000|2020-03-13 12:15:00|1688.98|1688.98|1692.03|1692.03|1694.27|1694.27|1688.98|1688.98|0
1584102000000|2020-03-13 12:20:00|1691.85|1691.85|1697.63|1697.63|1698.16|1698.16|1691.13|1691.13|0
1584102300000|2020-03-13 12:25:00|1697.09|1697.09|1706.91|1706.91|1709.32|1709.32|1697.09|1697.09|0
1584102600000|2020-03-13 12:30:00|1708.51|1708.51|1711.55|1711.55|1713.77|1713.77|1708.19|1708.19|0
1584102900000|2020-03-13 12:35:00|1710.26|1710.26|1710.46|1710.46|1711.99|1711.99|1706.38|1706.38|0
1584103200000|2020-03-13 12:40:00|1710.82|1710.82|1717.94|1717.94|1718.12|1718.12|1710.17|1710.17|0
1584103500000|2020-03-13 12:45:00|1717.05|1717.05|1711.4|1711.4|1718.01|1718.01|1711.4|1711.4|0
1584103800000|2020-03-13 12:50:00|1712.36|1712.36|1708.27|1708.27|1713.06|1713.06|1705.96|1705.96|0
1584104100000|2020-03-13 12:55:00|1707.73|1707.73|1709.83|1709.83|1711.5|1711.5|1707.73|1707.73|0
1584104400000|2020-03-13 13:00:00|1709.35|1709.35|1707.28|1707.28|1712.66|1712.66|1706.79|1706.79|0
1584104700000|2020-03-13 13:05:00|1707.76|1707.76|1703.3|1703.3|1708.25|1708.25|1696.16|1696.16|0
1584105000000|2020-03-13 13:10:00|1702.23|1702.23|1704.32|1704.32|1706.52|1706.52|1702.23|1702.23|0
1584105300000|2020-03-13 13:15:00|1703.96|1703.96|1699.94|1699.94|1703.96|1703.96|1699.48|1699.48|0
1584105600000|2020-03-13 13:20:00|1699.3|1699.3|1694.55|1694.55|1699.3|1699.3|1691.52|1691.52|0
1584105900000|2020-03-13 13:25:00|1693.26|1693.26|1698.34|1698.34|1698.34|1698.34|1692.22|1692.22|0
1584106200000|2020-03-13 13:30:00|1697.8|1697.8|1683.33|1683.33|1701.75|1701.75|1683.01|1683.01|0
1584106500000|2020-03-13 13:35:00|1682.44|1682.44|1676.06|1676.06|1682.44|1682.44|1676.06|1676.06|0
1584106800000|2020-03-13 13:40:00|1674.45|1674.45|1667.44|1667.44|1674.45|1674.45|1665.04|1665.04|0
1584107100000|2020-03-13 13:45:00|1667.76|1667.76|1674.97|1674.97|1675.32|1675.32|1667.76|1667.76|0
1584107400000|2020-03-13 13:50:00|1674.43|1674.43|1664.08|1664.08|1674.43|1674.43|1663.69|1663.69|0
1584107700000|2020-03-13 13:55:00|1663.44|1663.44|1650.04|1650.04|1663.44|1663.44|1649.08|1649.08|0
1584108000000|2020-03-13 14:00:00|1650.58|1650.58|1660.88|1660.88|1662.52|1662.52|1648.77|1648.77|0
1584108300000|2020-03-13 14:05:00|1660.56|1660.56|1652.72|1652.72|1660.56|1660.56|1651.77|1651.77|0
1584108600000|2020-03-13 14:10:00|1652.08|1652.08|1651.66|1651.66|1654.64|1654.64|1650.32|1650.32|0
1584108900000|2020-03-13 14:15:00|1651.12|1651.12|1658.26|1658.26|1659.76|1659.76|1648.43|1648.43|0
1584109200000|2020-03-13 14:20:00|1658.74|1658.74|1663.64|1663.64|1665.5|1665.5|1658.08|1658.08|0
1584109500000|2020-03-13 14:25:00|1663.28|1663.28|1654.79|1654.79|1664.72|1664.72|1654.15|1654.15|0
1584109800000|2020-03-13 14:30:00|1654.97|1654.97|1646.5|1646.5|1659.01|1659.01|1646.5|1646.5|0
1584110100000|2020-03-13 14:35:00|1646.18|1646.18|1641.67|1641.67|1646.18|1646.18|1640.34|1640.34|0
1584110400000|2020-03-13 14:40:00|1641.49|1641.49|1644.44|1644.44|1645.34|1645.34|1639.24|1639.24|0
1584110700000|2020-03-13 14:45:00|1643.55|1643.55|1639.79|1639.79|1644.26|1644.26|1639.79|1639.79|0
1584111000000|2020-03-13 14:50:00|1640.43|1640.43|1631.52|1631.52|1640.43|1640.43|1631.52|1631.52|0
1584111300000|2020-03-13 14:55:00|1631.7|1631.7|1621.97|1621.97|1633.73|1633.73|1621.55|1621.55|0
1584111600000|2020-03-13 15:00:00|1623.23|1623.23|1623.09|1623.09|1629.18|1629.18|1622.69|1622.69|0
1584111900000|2020-03-13 15:05:00|1624.06|1624.06|1622.17|1622.17|1625.13|1625.13|1622.17|1622.17|0
1584112200000|2020-03-13 15:10:00|1621.63|1621.63|1623.54|1623.54|1627.1|1627.1|1620.13|1620.13|0
1584112500000|2020-03-13 15:15:00|1623.72|1623.72|1616.23|1616.23|1624.08|1624.08|1614.98|1614.98|0
1584112800000|2020-03-13 15:20:00|1617.31|1617.31|1614.44|1614.44|1619.41|1619.41|1613.47|1613.47|0
1584113100000|2020-03-13 15:25:00|1614.12|1614.12|1609.73|1609.73|1614.76|1614.76|1607.53|1607.53|0
1584113400000|2020-03-13 15:30:00|1609.25|1609.25|1596.59|1596.59|1612.11|1612.11|1596.59|1596.59|0
1584113700000|2020-03-13 15:35:00|1596.05|1596.05|1603.84|1603.84|1606.08|1606.08|1596.05|1596.05|0
1584114000000|2020-03-13 15:40:00|1602.87|1602.87|1596|1596|1604.2|1604.2|1596|1596|0
1584114300000|2020-03-13 15:45:00|1596.96|1596.96|1593.47|1593.47|1597.99|1597.99|1593.47|1593.47|0
1584114600000|2020-03-13 15:50:00|1593.29|1593.29|1589.88|1589.88|1596|1596|1586.68|1586.68|0
1584114900000|2020-03-13 15:55:00|1590.37|1590.37|1597.99|1597.99|1606.54|1606.54|1590.37|1590.37|0
1584115200000|2020-03-13 16:00:00|1599.59|1599.59|1589.35|1589.35|1600.23|1600.23|1588.37|1588.37|0
1584115500000|2020-03-13 16:05:00|1588.07|1588.07|1592.98|1592.98|1596.41|1596.41|1585.34|1585.34|0
1584115800000|2020-03-13 16:10:00|1591.91|1591.91|1590.27|1590.27|1594.47|1594.47|1587.34|1587.34|0
1584116100000|2020-03-13 16:15:00|1589.31|1589.31|1589.18|1589.18|1591.88|1591.88|1587.59|1587.59|0
1584116400000|2020-03-13 16:20:00|1589.5|1589.5|1589.63|1589.63|1592.61|1592.61|1589.27|1589.27|0
1584116700000|2020-03-13 16:25:00|1589.31|1589.31|1588.54|1588.54|1590.57|1590.57|1588.36|1588.36|0
1584346500000|2020-03-16 08:15:00|1509.24|1509.24|1496.54|1496.54|1509.24|1509.24|1496.54|1496.54|0
1584346800000|2020-03-16 08:20:00|1495.26|1495.26|1472.62|1472.62|1495.26|1495.26|1472.62|1472.62|0
1584347100000|2020-03-16 08:25:00|1470.47|1470.47|1455.39|1455.39|1470.57|1470.57|1455.39|1455.39|0
1584347400000|2020-03-16 08:30:00|1455.75|1455.75|1448.61|1448.61|1462.48|1462.48|1447.53|1447.53|0
1584347700000|2020-03-16 08:35:00|1446.99|1446.99|1453.8|1453.8|1455.77|1455.77|1443.43|1443.43|0
1584348000000|2020-03-16 08:40:00|1454.34|1454.34|1451.94|1451.94|1455.81|1455.81|1446.81|1446.81|0
1584348300000|2020-03-16 08:45:00|1452.9|1452.9|1448.36|1448.36|1455.59|1455.59|1444.92|1444.92|0
1584348600000|2020-03-16 08:50:00|1448.01|1448.01|1439.94|1439.94|1448.01|1448.01|1438.46|1438.46|0
1584348900000|2020-03-16 08:55:00|1439.41|1439.41|1434.56|1434.56|1439.41|1439.41|1428.2|1428.2|0
1584349200000|2020-03-16 09:00:00|1434.26|1434.26|1431.87|1431.87|1440.35|1440.35|1431.39|1431.39|0
1584349500000|2020-03-16 09:05:00|1431.51|1431.51|1427.88|1427.88|1435.99|1435.99|1425.93|1425.93|0
1584349800000|2020-03-16 09:10:00|1429.13|1429.13|1433|1433|1433|1433|1426.06|1426.06|0
1584350100000|2020-03-16 09:15:00|1433.89|1433.89|1430.84|1430.84|1434.81|1434.81|1430.48|1430.48|0
1584350400000|2020-03-16 09:20:00|1430.52|1430.52|1437.84|1437.84|1437.84|1437.84|1429.4|1429.4|0
1584350700000|2020-03-16 09:25:00|1438.73|1438.73|1445.53|1445.53|1445.53|1445.53|1436.94|1436.94|0
1584351000000|2020-03-16 09:30:00|1444.81|1444.81|1438.43|1438.43|1444.81|1444.81|1437.9|1437.9|0
1584351300000|2020-03-16 09:35:00|1436.98|1436.98|1438.06|1438.06|1438.06|1438.06|1435.9|1435.9|0
1584351600000|2020-03-16 09:40:00|1439.66|1439.66|1439.33|1439.33|1441.05|1441.05|1436.31|1436.31|0
1584351900000|2020-03-16 09:45:00|1440.22|1440.22|1437.91|1437.91|1441.73|1441.73|1437.91|1437.91|0
1584352200000|2020-03-16 09:50:00|1438.45|1438.45|1429.39|1429.39|1438.45|1438.45|1429.39|1429.39|0
1584352500000|2020-03-16 09:55:00|1428.91|1428.91|1417.23|1417.23|1428.91|1428.91|1417.23|1417.23|0
1584352800000|2020-03-16 10:00:00|1416.33|1416.33|1413.81|1413.81|1420.03|1420.03|1413.81|1413.81|0
1584353100000|2020-03-16 10:05:00|1414.29|1414.29|1409.29|1409.29|1414.29|1414.29|1402.9|1402.9|0
1584353400000|2020-03-16 10:10:00|1409.11|1409.11|1402.52|1402.52|1409.65|1409.65|1401.88|1401.88|0
1584353700000|2020-03-16 10:15:00|1401.55|1401.55|1395.41|1395.41|1401.55|1401.55|1394.73|1394.73|0
1584354000000|2020-03-16 10:20:00|1396.48|1396.48|1399.14|1399.14|1401.83|1401.83|1396.23|1396.23|0
1584354300000|2020-03-16 10:25:00|1398.98|1398.98|1384.59|1384.59|1399.14|1399.14|1382.26|1382.26|0
1584354600000|2020-03-16 10:30:00|1384.05|1384.05|1397.76|1397.76|1397.76|1397.76|1384.05|1384.05|0
1584354900000|2020-03-16 10:35:00|1397.94|1397.94|1397.32|1397.32|1401.13|1401.13|1395.86|1395.86|0
1584355200000|2020-03-16 10:40:00|1396.79|1396.79|1401.14|1401.14|1402.37|1402.37|1393.72|1393.72|0
1584355500000|2020-03-16 10:45:00|1401.3|1401.3|1404.87|1404.87|1405.49|1405.49|1400.58|1400.58|0
1584355800000|2020-03-16 10:50:00|1404.39|1404.39|1412.37|1412.37|1412.37|1412.37|1402.78|1402.78|0
1584356100000|2020-03-16 10:55:00|1412.91|1412.91|1415.74|1415.74|1415.74|1415.74|1409.86|1409.86|0
1584356400000|2020-03-16 11:00:00|1416.63|1416.63|1418.13|1418.13|1420.71|1420.71|1416.63|1416.63|0
1584356700000|2020-03-16 11:05:00|1417.81|1417.81|1418.33|1418.33|1418.33|1418.33|1412.11|1412.11|0
1584357000000|2020-03-16 11:10:00|1417.97|1417.97|1415.22|1415.22|1419.25|1419.25|1414.25|1414.25|0
1584357300000|2020-03-16 11:15:00|1414.57|1414.57|1414.92|1414.92|1416.78|1416.78|1413.39|1413.39|0
1584357600000|2020-03-16 11:20:00|1415.64|1415.64|1417.79|1417.79|1418.83|1418.83|1415.07|1415.07|0
1584357900000|2020-03-16 11:25:00|1418.15|1418.15|1416.65|1416.65|1422.84|1422.84|1416.65|1416.65|0
1584358200000|2020-03-16 11:30:00|1416.29|1416.29|1412.84|1412.84|1420.24|1420.24|1412.84|1412.84|0
1584358500000|2020-03-16 11:35:00|1412.66|1412.66|1410.9|1410.9|1413.61|1413.61|1409.6|1409.6|0
1584358800000|2020-03-16 11:40:00|1411.87|1411.87|1410.62|1410.62|1412.59|1412.59|1406.75|1406.75|0
1584359100000|2020-03-16 11:45:00|1411.11|1411.11|1401.9|1401.9|1411.11|1411.11|1401.9|1401.9|0
1584359400000|2020-03-16 11:50:00|1402.08|1402.08|1402.85|1402.85|1404.49|1404.49|1397.02|1397.02|0
1584359700000|2020-03-16 11:55:00|1402.67|1402.67|1396.88|1396.88|1405.18|1405.18|1395.09|1395.09|0
1584360000000|2020-03-16 12:00:00|1401.69|1401.69|1393.92|1393.92|1401.69|1401.69|1391.94|1391.94|0
1584360300000|2020-03-16 12:05:00|1393.57|1393.57|1394.44|1394.44|1398.86|1398.86|1391.38|1391.38|0
1584360600000|2020-03-16 12:10:00|1394.62|1394.62|1387.87|1387.87|1398.21|1398.21|1387.07|1387.07|0
1584360900000|2020-03-16 12:15:00|1389.12|1389.12|1393.69|1393.69|1393.69|1393.69|1389.12|1389.12|0
1584361200000|2020-03-16 12:20:00|1394.66|1394.66|1393.51|1393.51|1394.77|1394.77|1393.51|1393.51|0
1584361500000|2020-03-16 12:25:00|1396.39|1396.39|1400.77|1400.77|1400.77|1400.77|1396.39|1396.39|0
1584361800000|2020-03-16 12:30:00|1399.87|1399.87|1400.51|1400.51|1401.35|1401.35|1397.19|1397.19|0
1584362100000|2020-03-16 12:35:00|1401.48|1401.48|1400.34|1400.34|1403.82|1403.82|1400.34|1400.34|0
1584362400000|2020-03-16 12:40:00|1399.8|1399.8|1406.46|1406.46|1410.21|1410.21|1399.44|1399.44|0
1584362700000|2020-03-16 12:45:00|1405.82|1405.82|1400.43|1400.43|1406.28|1406.28|1398.29|1398.29|0
1584363000000|2020-03-16 12:50:00|1401.07|1401.07|1409.72|1409.72|1409.72|1409.72|1399.93|1399.93|0
1584363300000|2020-03-16 12:55:00|1411.22|1411.22|1408.18|1408.18|1416.63|1416.63|1408.18|1408.18|0
1584363600000|2020-03-16 13:00:00|1407.82|1407.82|1405.44|1405.44|1411.61|1411.61|1404.59|1404.59|0
1584363900000|2020-03-16 13:05:00|1405.93|1405.93|1415.4|1415.4|1415.4|1415.4|1405.75|1405.75|0
1584364200000|2020-03-16 13:10:00|1414.44|1414.44|1412.56|1412.56|1414.44|1414.44|1409.92|1409.92|0
1584364500000|2020-03-16 13:15:00|1411.12|1411.12|1417.52|1417.52|1417.52|1417.52|1411.05|1411.05|0
1584364800000|2020-03-16 13:20:00|1418.06|1418.06|1419.68|1419.68|1422.91|1422.91|1417.7|1417.7|0
1584365100000|2020-03-16 13:25:00|1420.81|1420.81|1420.42|1420.42|1422.55|1422.55|1417.41|1417.41|0
1584365400000|2020-03-16 13:30:00|1419.71|1419.71|1419.17|1419.17|1419.71|1419.71|1416.74|1416.74|0
1584365700000|2020-03-16 13:35:00|1418.64|1418.64|1417.63|1417.63|1419.13|1419.13|1415.92|1415.92|0
1584366000000|2020-03-16 13:40:00|1417.27|1417.27|1417.18|1417.18|1419.17|1419.17|1416.36|1416.36|0
1584366300000|2020-03-16 13:45:00|1416.46|1416.46|1420.83|1420.83|1423.16|1423.16|1416.39|1416.39|0
1584366600000|2020-03-16 13:50:00|1421.47|1421.47|1418.68|1418.68|1422.71|1422.71|1418.68|1418.68|0
1584366900000|2020-03-16 13:55:00|1419.58|1419.58|1429.45|1429.45|1429.45|1429.45|1419.58|1419.58|0
1584367200000|2020-03-16 14:00:00|1429.99|1429.99|1427.77|1427.77|1431.66|1431.66|1427.29|1427.29|0
1584367500000|2020-03-16 14:05:00|1427.42|1427.42|1434.07|1434.07|1437.41|1437.41|1427.42|1427.42|0
1584367800000|2020-03-16 14:10:00|1434.78|1434.78|1437.97|1437.97|1437.97|1437.97|1434.55|1434.55|0
1584368100000|2020-03-16 14:15:00|1439.76|1439.76|1445.85|1445.85|1447.47|1447.47|1439.76|1439.76|0
1584368400000|2020-03-16 14:20:00|1446.39|1446.39|1458.53|1458.53|1459.59|1459.59|1445.91|1445.91|0
1584368700000|2020-03-16 14:25:00|1457.46|1457.46|1460.25|1460.25|1461.23|1461.23|1457.15|1457.15|0
1584369000000|2020-03-16 14:30:00|1460.78|1460.78|1466.31|1466.31|1466.84|1466.84|1458.99|1458.99|0
1584369300000|2020-03-16 14:35:00|1467.39|1467.39|1473.32|1473.32|1473.65|1473.65|1467.39|1467.39|0
1584369600000|2020-03-16 14:40:00|1473.81|1473.81|1478.12|1478.12|1483.87|1483.87|1472.04|1472.04|0
1584369900000|2020-03-16 14:45:00|1479.19|1479.19|1482.78|1482.78|1482.78|1482.78|1473.37|1473.37|0
1584370200000|2020-03-16 14:50:00|1481.82|1481.82|1481.58|1481.58|1481.82|1481.82|1469.83|1469.83|0
1584370500000|2020-03-16 14:55:00|1483.99|1483.99|1473.1|1473.1|1484.17|1484.17|1472.21|1472.21|0
1584370800000|2020-03-16 15:00:00|1472.92|1472.92|1472.33|1472.33|1476.82|1476.82|1470.54|1470.54|0
1584371100000|2020-03-16 15:05:00|1471.98|1471.98|1478.76|1478.76|1481.13|1481.13|1471.98|1471.98|0
1584371400000|2020-03-16 15:10:00|1479.24|1479.24|1481.8|1481.8|1485.49|1485.49|1477.64|1477.64|0
1584371700000|2020-03-16 15:15:00|1482.93|1482.93|1492.99|1492.99|1494.27|1494.27|1482.93|1482.93|0
1584372000000|2020-03-16 15:20:00|1492.45|1492.45|1495.49|1495.49|1498.19|1498.19|1490.58|1490.58|0
1584372300000|2020-03-16 15:25:00|1495.31|1495.31|1495.69|1495.69|1495.69|1495.69|1487.41|1487.41|0
1584372600000|2020-03-16 15:30:00|1495.87|1495.87|1496.72|1496.72|1498.61|1498.61|1494.33|1494.33|0
1584372900000|2020-03-16 15:35:00|1496.18|1496.18|1499.1|1499.1|1504.97|1504.97|1494.72|1494.72|0
1584373200000|2020-03-16 15:40:00|1499.64|1499.64|1493.48|1493.48|1499.64|1499.64|1490.44|1490.44|0
1584373500000|2020-03-16 15:45:00|1493.66|1493.66|1496.59|1496.59|1499.83|1499.83|1492.22|1492.22|0
1584373800000|2020-03-16 15:50:00|1497.13|1497.13|1492.02|1492.02|1498.71|1498.71|1491.15|1491.15|0
1584374100000|2020-03-16 15:55:00|1492.99|1492.99|1506.27|1506.27|1506.27|1506.27|1492.99|1492.99|0
1584374400000|2020-03-16 16:00:00|1505.15|1505.15|1508.36|1508.36|1508.36|1508.36|1498.35|1498.35|0
1584374700000|2020-03-16 16:05:00|1509.64|1509.64|1512.48|1512.48|1512.69|1512.69|1507.22|1507.22|0
1584375000000|2020-03-16 16:10:00|1513.2|1513.2|1505.28|1505.28|1515.56|1515.56|1504.19|1504.19|0
1584375300000|2020-03-16 16:15:00|1505.64|1505.64|1504.62|1504.62|1509.06|1509.06|1504.51|1504.51|0
1584375600000|2020-03-16 16:20:00|1504.13|1504.13|1498.46|1498.46|1505.01|1505.01|1497.13|1497.13|0
1584375900000|2020-03-16 16:25:00|1497.82|1497.82|1503|1503|1512.17|1512.17|1497.82|1497.82|0
1584432900000|2020-03-17 08:15:00|1527.95|1527.95|1529.44|1529.44|1534.82|1534.82|1527.95|1527.95|0
1584433200000|2020-03-17 08:20:00|1528.73|1528.73|1519.05|1519.05|1528.73|1528.73|1517.53|1517.53|0
1584433500000|2020-03-17 08:25:00|1518.7|1518.7|1511.83|1511.83|1520.49|1520.49|1500.64|1500.64|0
1584433800000|2020-03-17 08:30:00|1512.01|1512.01|1514.33|1514.33|1515.77|1515.77|1500.35|1500.35|0
1584434100000|2020-03-17 08:35:00|1508.08|1508.08|1516.8|1516.8|1521.54|1521.54|1507.44|1507.44|0
1584434400000|2020-03-17 08:40:00|1512.95|1512.95|1510.65|1510.65|1523.02|1523.02|1507.76|1507.76|0
1584434700000|2020-03-17 08:45:00|1511.72|1511.72|1515.49|1515.49|1527.2|1527.2|1511.72|1511.72|0
1584435000000|2020-03-17 08:50:00|1515.17|1515.17|1503.31|1503.31|1518.34|1518.34|1500.2|1500.2|0
1584435300000|2020-03-17 08:55:00|1502.95|1502.95|1504.59|1504.59|1505.43|1505.43|1498.55|1498.55|0
1584435600000|2020-03-17 09:00:00|1502.34|1502.34|1517.33|1517.33|1517.69|1517.69|1501.98|1501.98|0
1584435900000|2020-03-17 09:05:00|1517.87|1517.87|1516.83|1516.83|1518.77|1518.77|1509.82|1509.82|0
1584436200000|2020-03-17 09:10:00|1516.47|1516.47|1511.03|1511.03|1518.12|1518.12|1503.94|1503.94|0
1584436500000|2020-03-17 09:15:00|1509.41|1509.41|1514.41|1514.41|1517.56|1517.56|1508.7|1508.7|0
1584436800000|2020-03-17 09:20:00|1514.73|1514.73|1516.47|1516.47|1516.49|1516.49|1512.22|1512.22|0
1584437100000|2020-03-17 09:25:00|1517.55|1517.55|1526.14|1526.14|1526.14|1526.14|1508.23|1508.23|0
1584437400000|2020-03-17 09:30:00|1528.07|1528.07|1507.44|1507.44|1528.07|1528.07|1504.75|1504.75|0
1584437700000|2020-03-17 09:35:00|1506.47|1506.47|1508.08|1508.08|1510.27|1510.27|1505.25|1505.25|0
1584438000000|2020-03-17 09:40:00|1507.9|1507.9|1515.91|1515.91|1516.23|1516.23|1507.9|1507.9|0
1584438300000|2020-03-17 09:45:00|1517.2|1517.2|1526.93|1526.93|1527.41|1527.41|1517.04|1517.04|0
1584438600000|2020-03-17 09:50:00|1527.28|1527.28|1527.78|1527.78|1537.09|1537.09|1526.03|1526.03|0
1584438900000|2020-03-17 09:55:00|1528.26|1528.26|1525.67|1525.67|1530.39|1530.39|1523.43|1523.43|0
1584439200000|2020-03-17 10:00:00|1525.99|1525.99|1533.27|1533.27|1533.94|1533.94|1525.11|1525.11|0
1584439500000|2020-03-17 10:05:00|1532.91|1532.91|1534.51|1534.51|1537.76|1537.76|1531.14|1531.14|0
1584439800000|2020-03-17 10:10:00|1535.04|1535.04|1543.14|1543.14|1543.14|1543.14|1533.95|1533.95|0
1584440100000|2020-03-17 10:15:00|1543.85|1543.85|1548.14|1548.14|1548.14|1548.14|1540.27|1540.27|0
1584440400000|2020-03-17 10:20:00|1547.78|1547.78|1566.64|1566.64|1567.76|1567.76|1545.34|1545.34|0
1584440700000|2020-03-17 10:25:00|1566.82|1566.82|1555.67|1555.67|1566.82|1566.82|1554.39|1554.39|0
1584441000000|2020-03-17 10:30:00|1556.39|1556.39|1548.14|1548.14|1556.39|1556.39|1547.06|1547.06|0
1584441300000|2020-03-17 10:35:00|1547.78|1547.78|1538.11|1538.11|1548.5|1548.5|1536.63|1536.63|0
1584441600000|2020-03-17 10:40:00|1538.83|1538.83|1538.87|1538.87|1538.87|1538.87|1534.22|1534.22|0
1584441900000|2020-03-17 10:45:00|1539.19|1539.19|1542.16|1542.16|1545.26|1545.26|1539.19|1539.19|0
1584442200000|2020-03-17 10:50:00|1541.8|1541.8|1536.86|1536.86|1541.8|1541.8|1533.17|1533.17|0
1584442500000|2020-03-17 10:55:00|1537.22|1537.22|1538.39|1538.39|1538.39|1538.39|1535.78|1535.78|0
1584442800000|2020-03-17 11:00:00|1537.31|1537.31|1528.47|1528.47|1537.31|1537.31|1528.11|1528.11|0
1584443100000|2020-03-17 11:05:00|1529.72|1529.72|1531.24|1531.24|1534.09|1534.09|1529.72|1529.72|0
1584443400000|2020-03-17 11:10:00|1530.34|1530.34|1531.06|1531.06|1531.06|1531.06|1523.65|1523.65|0
1584443700000|2020-03-17 11:15:00|1531.42|1531.42|1524.11|1524.11|1531.42|1531.42|1522.57|1522.57|0
1584444000000|2020-03-17 11:20:00|1524.47|1524.47|1513.63|1513.63|1525.01|1525.01|1513.09|1513.09|0
1584444300000|2020-03-17 11:25:00|1512.55|1512.55|1507.14|1507.14|1514.9|1514.9|1504.09|1504.09|0
1584444600000|2020-03-17 11:30:00|1506.78|1506.78|1494.37|1494.37|1506.78|1506.78|1493.75|1493.75|0
1584444900000|2020-03-17 11:35:00|1494.01|1494.01|1496.05|1496.05|1497.83|1497.83|1492.41|1492.41|0
1584445200000|2020-03-17 11:40:00|1496.4|1496.4|1486.84|1486.84|1498.5|1498.5|1486.84|1486.84|0
1584445500000|2020-03-17 11:45:00|1486.31|1486.31|1488.02|1488.02|1488.56|1488.56|1483.91|1483.91|0
1584445800000|2020-03-17 11:50:00|1487.84|1487.84|1490.53|1490.53|1491.32|1491.32|1486.48|1486.48|0
1584446100000|2020-03-17 11:55:00|1489.63|1489.63|1490.13|1490.13|1491.67|1491.67|1482.17|1482.17|0
1584446400000|2020-03-17 12:00:00|1486.54|1486.54|1484.2|1484.2|1488.87|1488.87|1476.11|1476.11|0
1584446700000|2020-03-17 12:05:00|1484.52|1484.52|1497.62|1497.62|1497.62|1497.62|1483.43|1483.43|0
1584447000000|2020-03-17 12:10:00|1497.3|1497.3|1498.43|1498.43|1499.24|1499.24|1497.1|1497.1|0
1584447300000|2020-03-17 12:15:00|1498.79|1498.79|1499.85|1499.85|1499.85|1499.85|1497.39|1497.39|0
1584447600000|2020-03-17 12:20:00|1500.03|1500.03|1494.07|1494.07|1500.03|1500.03|1494.07|1494.07|0
1584447900000|2020-03-17 12:25:00|1492.82|1492.82|1497.76|1497.76|1499.2|1499.2|1492.1|1492.1|0
1584448200000|2020-03-17 12:30:00|1496.48|1496.48|1500.65|1500.65|1501.37|1501.37|1493.51|1493.51|0
1584448500000|2020-03-17 12:35:00|1500.29|1500.29|1498.98|1498.98|1500.29|1500.29|1497.77|1497.77|0
1584448800000|2020-03-17 12:40:00|1497.21|1497.21|1495.78|1495.78|1498.2|1498.2|1494.97|1494.97|0
1584449100000|2020-03-17 12:45:00|1494.5|1494.5|1491.57|1491.57|1495.33|1495.33|1491.57|1491.57|0
1584449400000|2020-03-17 12:50:00|1491.21|1491.21|1490.33|1490.33|1492.15|1492.15|1489.75|1489.75|0
1584449700000|2020-03-17 12:55:00|1490.97|1490.97|1488.71|1488.71|1491.61|1491.61|1482.87|1482.87|0
1584450000000|2020-03-17 13:00:00|1489.25|1489.25|1493.15|1493.15|1495.6|1495.6|1489.25|1489.25|0
1584450300000|2020-03-17 13:05:00|1492.83|1492.83|1491.64|1491.64|1496.8|1496.8|1491.64|1491.64|0
1584450600000|2020-03-17 13:10:00|1492|1492|1500.3|1500.3|1500.3|1500.3|1492|1492|0
1584450900000|2020-03-17 13:15:00|1500.78|1500.78|1498.9|1498.9|1504.09|1504.09|1498.58|1498.58|0
1584451200000|2020-03-17 13:20:00|1498.36|1498.36|1500.48|1500.48|1503.7|1503.7|1495.49|1495.49|0
1584451500000|2020-03-17 13:25:00|1499.94|1499.94|1504.18|1504.18|1507.01|1507.01|1499.94|1499.94|0
1584451800000|2020-03-17 13:30:00|1504.72|1504.72|1500.12|1500.12|1505.4|1505.4|1498.66|1498.66|0
1584452100000|2020-03-17 13:35:00|1499.4|1499.4|1494.92|1494.92|1500.12|1500.12|1494.6|1494.6|0
1584452400000|2020-03-17 13:40:00|1494.76|1494.76|1496.12|1496.12|1498.33|1498.33|1492.65|1492.65|0
1584452700000|2020-03-17 13:45:00|1495.32|1495.32|1498.87|1498.87|1502.11|1502.11|1494.84|1494.84|0
1584453000000|2020-03-17 13:50:00|1499.58|1499.58|1491.09|1491.09|1499.58|1499.58|1491.09|1491.09|0
1584453300000|2020-03-17 13:55:00|1490.02|1490.02|1485.78|1485.78|1491.09|1491.09|1483.63|1483.63|0
1584453600000|2020-03-17 14:00:00|1484.53|1484.53|1486.4|1486.4|1486.4|1486.4|1476.32|1476.32|0
1584453900000|2020-03-17 14:05:00|1486.94|1486.94|1488.82|1488.82|1493.19|1493.19|1485.12|1485.12|0
1584454200000|2020-03-17 14:10:00|1488.99|1488.99|1490.32|1490.32|1492.87|1492.87|1488.99|1488.99|0
1584454500000|2020-03-17 14:15:00|1489.78|1489.78|1491.86|1491.86|1496.63|1496.63|1487.32|1487.32|0
1584454800000|2020-03-17 14:20:00|1492.22|1492.22|1481.43|1481.43|1492.22|1492.22|1481.43|1481.43|0
1584455100000|2020-03-17 14:25:00|1482.33|1482.33|1486.19|1486.19|1486.72|1486.72|1479.88|1479.88|0
1584455400000|2020-03-17 14:30:00|1486.37|1486.37|1476.14|1476.14|1486.37|1486.37|1475.96|1475.96|0
1584455700000|2020-03-17 14:35:00|1476.94|1476.94|1475.56|1475.56|1480.11|1480.11|1474.02|1474.02|0
1584456000000|2020-03-17 14:40:00|1475.08|1475.08|1478.61|1478.61|1478.61|1478.61|1473.4|1473.4|0
1584456300000|2020-03-17 14:45:00|1479.15|1479.15|1481|1481|1482.78|1482.78|1477.71|1477.71|0
1584456600000|2020-03-17 14:50:00|1479.92|1479.92|1480.95|1480.95|1482.2|1482.2|1476.82|1476.82|0
1584456900000|2020-03-17 14:55:00|1480.05|1480.05|1487.36|1487.36|1487.62|1487.62|1480.05|1480.05|0
1584457200000|2020-03-17 15:00:00|1486.64|1486.64|1478.24|1478.24|1487.54|1487.54|1478.24|1478.24|0
1584457500000|2020-03-17 15:05:00|1478.08|1478.08|1472.32|1472.32|1478.08|1478.08|1472.26|1472.26|0
1584457800000|2020-03-17 15:10:00|1472.96|1472.96|1470.88|1470.88|1474.46|1474.46|1470.88|1470.88|0
1584458100000|2020-03-17 15:15:00|1471.06|1471.06|1472.41|1472.41|1474.5|1474.5|1468.19|1468.19|0
1584458400000|2020-03-17 15:20:00|1473.38|1473.38|1460.19|1460.19|1474.22|1474.22|1460.19|1460.19|0
1584458700000|2020-03-17 15:25:00|1460.73|1460.73|1466.2|1466.2|1468.87|1468.87|1460.73|1460.73|0
1584459000000|2020-03-17 15:30:00|1466.36|1466.36|1471.09|1471.09|1473.48|1473.48|1466.36|1466.36|0
1584459300000|2020-03-17 15:35:00|1471.45|1471.45|1457.28|1457.28|1471.45|1471.45|1455.67|1455.67|0
1584459600000|2020-03-17 15:40:00|1459.2|1459.2|1456.76|1456.76|1459.96|1459.96|1456.76|1456.76|0
1584459900000|2020-03-17 15:45:00|1456.94|1456.94|1465.02|1465.02|1466.27|1466.27|1456.94|1456.94|0
1584460200000|2020-03-17 15:50:00|1465.2|1465.2|1471.1|1471.1|1471.12|1471.12|1465.2|1465.2|0
1584460500000|2020-03-17 15:55:00|1471.45|1471.45|1475.8|1475.8|1475.98|1475.98|1470.22|1470.22|0
1584460800000|2020-03-17 16:00:00|1476.29|1476.29|1484.79|1484.79|1485.33|1485.33|1476.29|1476.29|0
1584461100000|2020-03-17 16:05:00|1485.28|1485.28|1488.17|1488.17|1490.03|1490.03|1485.28|1485.28|0
1584461400000|2020-03-17 16:10:00|1487.63|1487.63|1490.08|1490.08|1491.08|1491.08|1485.2|1485.2|0
1584461700000|2020-03-17 16:15:00|1489.72|1489.72|1482.31|1482.31|1489.72|1489.72|1480.14|1480.14|0
1584462000000|2020-03-17 16:20:00|1483.21|1483.21|1484.52|1484.52|1484.83|1484.83|1480.91|1480.91|0
1584462300000|2020-03-17 16:25:00|1484.7|1484.7|1484.89|1484.89|1488.33|1488.33|1480.99|1480.99|0
1584519300000|2020-03-18 08:15:00|1453.61|1453.61|1463.58|1463.58|1463.58|1463.58|1453.54|1453.54|0
1584519600000|2020-03-18 08:20:00|1463.26|1463.26|1457.23|1457.23|1464.16|1464.16|1455.63|1455.63|0
1584519900000|2020-03-18 08:25:00|1457.77|1457.77|1457.48|1457.48|1467.39|1467.39|1457.26|1457.26|0
1584520200000|2020-03-18 08:30:00|1454.75|1454.75|1466.67|1466.67|1466.67|1466.67|1453.85|1453.85|0
1584520500000|2020-03-18 08:35:00|1463.79|1463.79|1489.53|1489.53|1489.53|1489.53|1463.79|1463.79|0
1584520800000|2020-03-18 08:40:00|1486.66|1486.66|1476.05|1476.05|1488.82|1488.82|1475.57|1475.57|0
1584521100000|2020-03-18 08:45:00|1479.46|1479.46|1483.4|1483.4|1487.6|1487.6|1477.66|1477.66|0
1584521400000|2020-03-18 08:50:00|1482.87|1482.87|1475.97|1475.97|1482.87|1482.87|1470.97|1470.97|0
1584521700000|2020-03-18 08:55:00|1474|1474|1462.19|1462.19|1474|1474|1460.13|1460.13|0
1584522000000|2020-03-18 09:00:00|1461.65|1461.65|1476.35|1476.35|1476.35|1476.35|1461.65|1461.65|0
1584522300000|2020-03-18 09:05:00|1475.99|1475.99|1484.79|1484.79|1484.79|1484.79|1475.99|1475.99|0
1584522600000|2020-03-18 09:10:00|1485.51|1485.51|1484.19|1484.19|1489.43|1489.43|1479.67|1479.67|0
1584522900000|2020-03-18 09:15:00|1485.47|1485.47|1478.93|1478.93|1488.82|1488.82|1478.93|1478.93|0
1584523200000|2020-03-18 09:20:00|1479.11|1479.11|1487.81|1487.81|1487.81|1487.81|1479.11|1479.11|0
1584523500000|2020-03-18 09:25:00|1488.88|1488.88|1492.73|1492.73|1493.62|1493.62|1488.88|1488.88|0
1584523800000|2020-03-18 09:30:00|1491.29|1491.29|1479.2|1479.2|1491.29|1491.29|1478.17|1478.17|0
1584524100000|2020-03-18 09:35:00|1479.74|1479.74|1481.58|1481.58|1483.85|1483.85|1479.74|1479.74|0
1584524400000|2020-03-18 09:40:00|1482.06|1482.06|1480.26|1480.26|1486.11|1486.11|1480.26|1480.26|0
1584524700000|2020-03-18 09:45:00|1481.87|1481.87|1482.6|1482.6|1484.97|1484.97|1480.27|1480.27|0
1584525000000|2020-03-18 09:50:00|1481.96|1481.96|1477.3|1477.3|1483.13|1483.13|1477.3|1477.3|0
1584525300000|2020-03-18 09:55:00|1476.34|1476.34|1476.96|1476.96|1479.02|1479.02|1474.71|1474.71|0
1584525600000|2020-03-18 10:00:00|1476.79|1476.79|1477.15|1477.15|1480.01|1480.01|1475.3|1475.3|0
1584525900000|2020-03-18 10:05:00|1476.19|1476.19|1475.02|1475.02|1478.19|1478.19|1472.43|1472.43|0
1584526200000|2020-03-18 10:10:00|1476.1|1476.1|1475.02|1475.02|1476.28|1476.28|1474.85|1474.85|0
1584526500000|2020-03-18 10:15:00|1474.38|1474.38|1475.1|1475.1|1477.35|1477.35|1474.38|1474.38|0
1584526800000|2020-03-18 10:20:00|1476.38|1476.38|1480.7|1480.7|1481.61|1481.61|1476.38|1476.38|0
1584527100000|2020-03-18 10:25:00|1478.94|1478.94|1486.85|1486.85|1487.39|1487.39|1478.94|1478.94|0
1584527400000|2020-03-18 10:30:00|1487.74|1487.74|1489.73|1489.73|1492.78|1492.78|1487.74|1487.74|0
1584527700000|2020-03-18 10:35:00|1486.32|1486.32|1481.88|1481.88|1486.91|1486.91|1481.88|1481.88|0
1584528000000|2020-03-18 10:40:00|1481.16|1481.16|1475.18|1475.18|1481.16|1481.16|1474.64|1474.64|0
1584528300000|2020-03-18 10:45:00|1474.54|1474.54|1464.45|1464.45|1474.7|1474.7|1459.25|1459.25|0
1584528600000|2020-03-18 10:50:00|1463.81|1463.81|1470.29|1470.29|1470.99|1470.99|1463.81|1463.81|0
1584528900000|2020-03-18 10:55:00|1471|1471|1473.7|1473.7|1477.36|1477.36|1466.97|1466.97|0
1584529200000|2020-03-18 11:00:00|1474.24|1474.24|1473.99|1473.99|1475.13|1475.13|1470.21|1470.21|0
1584529500000|2020-03-18 11:05:00|1474.35|1474.35|1481.69|1481.69|1481.69|1481.69|1471.95|1471.95|0
1584529800000|2020-03-18 11:10:00|1479.36|1479.36|1477.07|1477.07|1480.62|1480.62|1477.07|1477.07|0
1584530100000|2020-03-18 11:15:00|1480.28|1480.28|1474.78|1474.78|1480.6|1480.6|1474.78|1474.78|0
1584530400000|2020-03-18 11:20:00|1474.96|1474.96|1477.35|1477.35|1477.35|1477.35|1472.55|1472.55|0
1584530700000|2020-03-18 11:25:00|1478.79|1478.79|1493.3|1493.3|1493.3|1493.3|1478.79|1478.79|0
1584531000000|2020-03-18 11:30:00|1492.33|1492.33|1499.96|1499.96|1501.32|1501.32|1492.1|1492.1|0
1584531300000|2020-03-18 11:35:00|1499.42|1499.42|1504.98|1504.98|1506.6|1506.6|1499.42|1499.42|0
1584531600000|2020-03-18 11:40:00|1506.78|1506.78|1508.75|1508.75|1512.69|1512.69|1506.78|1506.78|0
1584531900000|2020-03-18 11:45:00|1508.57|1508.57|1493.73|1493.73|1508.57|1508.57|1491.76|1491.76|0
1584532200000|2020-03-18 11:50:00|1495.65|1495.65|1479.63|1479.63|1495.65|1495.65|1478.83|1478.83|0
1584532500000|2020-03-18 11:55:00|1480.59|1480.59|1481.1|1481.1|1481.1|1481.1|1477.69|1477.69|0
1584532800000|2020-03-18 12:00:00|1483.97|1483.97|1474.03|1474.03|1484.33|1484.33|1474.03|1474.03|0
1584533100000|2020-03-18 12:05:00|1473.67|1473.67|1462.07|1462.07|1473.67|1473.67|1462.07|1462.07|0
1584533400000|2020-03-18 12:10:00|1463.99|1463.99|1465.7|1465.7|1468.19|1468.19|1463.99|1463.99|0
1584533700000|2020-03-18 12:15:00|1466.02|1466.02|1463.87|1463.87|1466.02|1466.02|1463.15|1463.15|0
1584534000000|2020-03-18 12:20:00|1463.69|1463.69|1457.58|1457.58|1463.69|1463.69|1450.22|1450.22|0
1584534300000|2020-03-18 12:25:00|1457.26|1457.26|1464.25|1464.25|1466.98|1466.98|1457.26|1457.26|0
1584534600000|2020-03-18 12:30:00|1464.73|1464.73|1466.17|1466.17|1466.33|1466.33|1463.48|1463.48|0
1584534900000|2020-03-18 12:35:00|1464.38|1464.38|1459.24|1459.24|1464.98|1464.98|1459.24|1459.24|0
1584535200000|2020-03-18 12:40:00|1459.56|1459.56|1458.45|1458.45|1461.74|1461.74|1458.45|1458.45|0
1584535500000|2020-03-18 12:45:00|1458.27|1458.27|1452.74|1452.74|1458.75|1458.75|1452.74|1452.74|0
1584535800000|2020-03-18 12:50:00|1452.02|1452.02|1448.91|1448.91|1452.02|1452.02|1446.77|1446.77|0
1584536100000|2020-03-18 12:55:00|1450.7|1450.7|1445.37|1445.37|1450.7|1450.7|1445.37|1445.37|0
1584536400000|2020-03-18 13:00:00|1447.62|1447.62|1443.9|1443.9|1449.1|1449.1|1443.9|1443.9|0
1584536700000|2020-03-18 13:05:00|1443|1443|1443.01|1443.01|1443.01|1443.01|1438.89|1438.89|0
1584537000000|2020-03-18 13:10:00|1441.41|1441.41|1438.03|1438.03|1441.41|1441.41|1434.16|1434.16|0
1584537300000|2020-03-18 13:15:00|1438.19|1438.19|1443.68|1443.68|1443.68|1443.68|1438.19|1438.19|0
1584537600000|2020-03-18 13:20:00|1444.33|1444.33|1443.49|1443.49|1446.87|1446.87|1443.49|1443.49|0
1584537900000|2020-03-18 13:25:00|1442.52|1442.52|1454.04|1454.04|1454.36|1454.36|1441.88|1441.88|0
1584538200000|2020-03-18 13:30:00|1453.88|1453.88|1458.45|1458.45|1464.48|1464.48|1453.72|1453.72|0
1584538500000|2020-03-18 13:35:00|1457.73|1457.73|1451.9|1451.9|1457.73|1457.73|1450.78|1450.78|0
1584538800000|2020-03-18 13:40:00|1452.62|1452.62|1457.33|1457.33|1458.04|1458.04|1452.62|1452.62|0
1584539100000|2020-03-18 13:45:00|1457.15|1457.15|1455.16|1455.16|1458.05|1458.05|1455.16|1455.16|0
1584539400000|2020-03-18 13:50:00|1454.8|1454.8|1459.1|1459.1|1463.77|1463.77|1454.8|1454.8|0
1584539700000|2020-03-18 13:55:00|1459.26|1459.26|1454.9|1454.9|1463.31|1463.31|1454.9|1454.9|0
1584540000000|2020-03-18 14:00:00|1455.86|1455.86|1457.85|1457.85|1457.85|1457.85|1455.72|1455.72|0
1584540300000|2020-03-18 14:05:00|1459.45|1459.45|1461.31|1461.31|1461.9|1461.9|1456.22|1456.22|0
1584540600000|2020-03-18 14:10:00|1461.47|1461.47|1453.48|1453.48|1462.92|1462.92|1453.48|1453.48|0
1584540900000|2020-03-18 14:15:00|1453.16|1453.16|1455.46|1455.46|1458.15|1458.15|1453|1453|0
1584541200000|2020-03-18 14:20:00|1454.92|1454.92|1448.72|1448.72|1454.92|1454.92|1447.46|1447.46|0
1584541500000|2020-03-18 14:25:00|1449.62|1449.62|1449.1|1449.1|1451.19|1451.19|1447.32|1447.32|0
1584541800000|2020-03-18 14:30:00|1446.86|1446.86|1455.4|1455.4|1457.55|1457.55|1446.86|1446.86|0
1584542100000|2020-03-18 14:35:00|1453.24|1453.24|1451.34|1451.34|1454.37|1454.37|1446.04|1446.04|0
1584542400000|2020-03-18 14:40:00|1452.79|1452.79|1448.01|1448.01|1454.17|1454.17|1447.47|1447.47|0
1584542700000|2020-03-18 14:45:00|1449.44|1449.44|1464.6|1464.6|1464.6|1464.6|1449.44|1449.44|0
1584543000000|2020-03-18 14:50:00|1465.31|1465.31|1470.92|1470.92|1470.92|1470.92|1465.31|1465.31|0
1584543300000|2020-03-18 14:55:00|1470.59|1470.59|1468.29|1468.29|1473.42|1473.42|1463.88|1463.88|0
1584543600000|2020-03-18 15:00:00|1469.18|1469.18|1470.07|1470.07|1473.94|1473.94|1468.39|1468.39|0
1584543900000|2020-03-18 15:05:00|1470.23|1470.23|1462.52|1462.52|1471.28|1471.28|1462.52|1462.52|0
1584544200000|2020-03-18 15:10:00|1464.13|1464.13|1459.23|1459.23|1464.13|1464.13|1454.7|1454.7|0
1584544500000|2020-03-18 15:15:00|1459.55|1459.55|1464.29|1464.29|1464.56|1464.56|1456.92|1456.92|0
1584544800000|2020-03-18 15:20:00|1464.61|1464.61|1462.34|1462.34|1466.5|1466.5|1461.05|1461.05|0
1584545100000|2020-03-18 15:25:00|1463.6|1463.6|1458.96|1458.96|1464.49|1464.49|1458.2|1458.2|0
1584545400000|2020-03-18 15:30:00|1457.84|1457.84|1458.01|1458.01|1462.49|1462.49|1453.92|1453.92|0
1584545700000|2020-03-18 15:35:00|1455.77|1455.77|1449.68|1449.68|1458.82|1458.82|1449.68|1449.68|0
1584546000000|2020-03-18 15:40:00|1449.32|1449.32|1458.1|1458.1|1458.24|1458.24|1449.32|1449.32|0
1584546300000|2020-03-18 15:45:00|1456.31|1456.31|1463.11|1463.11|1463.11|1463.11|1454.93|1454.93|0
1584546600000|2020-03-18 15:50:00|1464.19|1464.19|1465.22|1465.22|1466.01|1466.01|1460.04|1460.04|0
1584546900000|2020-03-18 15:55:00|1466.65|1466.65|1463.95|1463.95|1467.9|1467.9|1461.53|1461.53|0
1584547200000|2020-03-18 16:00:00|1464.13|1464.13|1462.58|1462.58|1466.22|1466.22|1462.28|1462.28|0
1584547500000|2020-03-18 16:05:00|1463.23|1463.23|1470.93|1470.93|1474.57|1474.57|1462.9|1462.9|0
1584547800000|2020-03-18 16:10:00|1470.74|1470.74|1468.14|1468.14|1471.99|1471.99|1466.53|1466.53|0
1584548100000|2020-03-18 16:15:00|1468.46|1468.46|1461.45|1461.45|1468.46|1468.46|1461.27|1461.27|0
1584548400000|2020-03-18 16:20:00|1462.25|1462.25|1482.32|1482.32|1482.32|1482.32|1462.25|1462.25|0
1584548700000|2020-03-18 16:25:00|1483.29|1483.29|1484.38|1484.38|1497.32|1497.32|1479.08|1479.08|0
1584605700000|2020-03-19 08:15:00|1451.29|1451.29|1464.85|1464.85|1464.85|1464.85|1451.29|1451.29|0
1584606000000|2020-03-19 08:20:00|1465.33|1465.33|1482.8|1482.8|1482.8|1482.8|1465.33|1465.33|0
1584606300000|2020-03-19 08:25:00|1484.08|1484.08|1472.18|1472.18|1484.41|1484.41|1466.8|1466.8|0
1584606600000|2020-03-19 08:30:00|1472.34|1472.34|1476.74|1476.74|1482.18|1482.18|1470.25|1470.25|0
1584606900000|2020-03-19 08:35:00|1478.82|1478.82|1471.17|1471.17|1478.82|1478.82|1461.09|1461.09|0
1584607200000|2020-03-19 08:40:00|1468.61|1468.61|1471.85|1471.85|1472.17|1472.17|1464.34|1464.34|0
1584607500000|2020-03-19 08:45:00|1471.31|1471.31|1462.55|1462.55|1472.39|1472.39|1459.14|1459.14|0
1584607800000|2020-03-19 08:50:00|1464.88|1464.88|1469.82|1469.82|1470.79|1470.79|1460.64|1460.64|0
1584608100000|2020-03-19 08:55:00|1474.13|1474.13|1487.08|1487.08|1487.08|1487.08|1474.13|1474.13|0
1584608400000|2020-03-19 09:00:00|1487.24|1487.24|1472.17|1472.17|1487.56|1487.56|1469.88|1469.88|0
1584608700000|2020-03-19 09:05:00|1469.48|1469.48|1469.09|1469.09|1476.22|1476.22|1468.54|1468.54|0
1584609000000|2020-03-19 09:10:00|1469.25|1469.25|1479.72|1479.72|1479.72|1479.72|1467.1|1467.1|0
1584609300000|2020-03-19 09:15:00|1480.69|1480.69|1485.05|1485.05|1485.05|1485.05|1478.35|1478.35|0
1584609600000|2020-03-19 09:20:00|1482.9|1482.9|1472.46|1472.46|1482.9|1482.9|1470.47|1470.47|0
1584609900000|2020-03-19 09:25:00|1473.35|1473.35|1478.85|1478.85|1485.01|1485.01|1472.81|1472.81|0
1584610200000|2020-03-19 09:30:00|1478.13|1478.13|1471.66|1471.66|1478.13|1478.13|1471.66|1471.66|0
1584610500000|2020-03-19 09:35:00|1471.98|1471.98|1462.53|1462.53|1472.94|1472.94|1461.73|1461.73|0
1584610800000|2020-03-19 09:40:00|1459.49|1459.49|1459.02|1459.02|1459.98|1459.98|1454.65|1454.65|0
1584611100000|2020-03-19 09:45:00|1458.06|1458.06|1464.8|1464.8|1464.8|1464.8|1458.06|1458.06|0
1584611400000|2020-03-19 09:50:00|1466.56|1466.56|1459.68|1459.68|1466.56|1466.56|1456.65|1456.65|0
1584611700000|2020-03-19 09:55:00|1458.88|1458.88|1461.39|1461.39|1461.91|1461.91|1456.17|1456.17|0
1584612000000|2020-03-19 10:00:00|1463|1463|1459.72|1459.72|1463|1463|1457.77|1457.77|0
1584612300000|2020-03-19 10:05:00|1459.08|1459.08|1455.24|1455.24|1460.32|1460.32|1454.76|1454.76|0
1584612600000|2020-03-19 10:10:00|1456.21|1456.21|1458.61|1458.61|1459.09|1459.09|1456.21|1456.21|0
1584612900000|2020-03-19 10:15:00|1460.22|1460.22|1446.38|1446.38|1460.22|1460.22|1446.38|1446.38|0
1584613200000|2020-03-19 10:20:00|1445.9|1445.9|1456.62|1456.62|1456.62|1456.62|1445.9|1445.9|0
1584613500000|2020-03-19 10:25:00|1453.89|1453.89|1454.91|1454.91|1454.91|1454.91|1451.74|1451.74|0
1584613800000|2020-03-19 10:30:00|1452.76|1452.76|1447.78|1447.78|1452.76|1452.76|1447.78|1447.78|0
1584614100000|2020-03-19 10:35:00|1446.33|1446.33|1442.21|1442.21|1448.66|1448.66|1441.34|1441.34|0
1584614400000|2020-03-19 10:40:00|1440.77|1440.77|1446.98|1446.98|1448.75|1448.75|1440.77|1440.77|0
1584614700000|2020-03-19 10:45:00|1447.78|1447.78|1437.97|1437.97|1447.78|1447.78|1437.97|1437.97|0
1584615000000|2020-03-19 10:50:00|1439.59|1439.59|1438.5|1438.5|1439.59|1439.59|1434.38|1434.38|0
1584615300000|2020-03-19 10:55:00|1438.98|1438.98|1439.68|1439.68|1439.68|1439.68|1434.68|1434.68|0
1584615600000|2020-03-19 11:00:00|1439.84|1439.84|1440.49|1440.49|1445.93|1445.93|1439.84|1439.84|0
1584615900000|2020-03-19 11:05:00|1438.08|1438.08|1438.08|1438.08|1438.08|1438.08|1438.08|1438.08|0
1584616200000|2020-03-19 11:10:00|1436.65|1436.65|1437.9|1437.9|1441.19|1441.19|1435.74|1435.74|0
1584616500000|2020-03-19 11:15:00|1438.54|1438.54|1436.94|1436.94|1440.3|1440.3|1436.94|1436.94|0
1584616800000|2020-03-19 11:20:00|1438.73|1438.73|1438.29|1438.29|1441.16|1441.16|1437.67|1437.67|0
1584617100000|2020-03-19 11:25:00|1439.89|1439.89|1434.84|1434.84|1440.79|1440.79|1434.84|1434.84|0
1584617400000|2020-03-19 11:30:00|1434.3|1434.3|1424.44|1424.44|1434.3|1434.3|1423.97|1423.97|0
1584617700000|2020-03-19 11:35:00|1422.84|1422.84|1418.18|1418.18|1422.84|1422.84|1417.21|1417.21|0
1584618000000|2020-03-19 11:40:00|1417.86|1417.86|1409.09|1409.09|1417.86|1417.86|1409.09|1409.09|0
1584618300000|2020-03-19 11:45:00|1411.24|1411.24|1404.74|1404.74|1411.24|1411.24|1403.69|1403.69|0
1584618600000|2020-03-19 11:50:00|1405.28|1405.28|1406.79|1406.79|1407.43|1407.43|1404.54|1404.54|0
1584618900000|2020-03-19 11:55:00|1409.48|1409.48|1407.37|1407.37|1412.34|1412.34|1406.65|1406.65|0
1584619200000|2020-03-19 12:00:00|1405.76|1405.76|1412.78|1412.78|1412.78|1412.78|1404.51|1404.51|0
1584619500000|2020-03-19 12:05:00|1413.74|1413.74|1411.9|1411.9|1416.15|1416.15|1411.49|1411.49|0
1584619800000|2020-03-19 12:10:00|1410.11|1410.11|1405.67|1405.67|1410.11|1410.11|1401.44|1401.44|0
1584620100000|2020-03-19 12:15:00|1405.87|1405.87|1395.92|1395.92|1405.87|1405.87|1395.76|1395.76|0
1584620400000|2020-03-19 12:20:00|1396.28|1396.28|1395.82|1395.82|1397.89|1397.89|1394.74|1394.74|0
1584620700000|2020-03-19 12:25:00|1396.89|1396.89|1400.65|1400.65|1400.65|1400.65|1395.84|1395.84|0
1584621000000|2020-03-19 12:30:00|1399.52|1399.52|1399.72|1399.72|1403.84|1403.84|1398.56|1398.56|0
1584621300000|2020-03-19 12:35:00|1403.48|1403.48|1394.97|1394.97|1405.44|1405.44|1394.97|1394.97|0
1584621600000|2020-03-19 12:40:00|1392.56|1392.56|1383.15|1383.15|1392.56|1392.56|1383.15|1383.15|0
1584621900000|2020-03-19 12:45:00|1382.51|1382.51|1377.37|1377.37|1382.51|1382.51|1367.61|1367.61|0
1584622200000|2020-03-19 12:50:00|1376.65|1376.65|1374.32|1374.32|1376.83|1376.83|1374.32|1374.32|0
1584622500000|2020-03-19 12:55:00|1374.64|1374.64|1385.16|1385.16|1390.29|1390.29|1373.6|1373.6|0
1584622800000|2020-03-19 13:00:00|1385.88|1385.88|1384.42|1384.42|1390|1390|1384.09|1384.09|0
1584623100000|2020-03-19 13:05:00|1383.52|1383.52|1376.76|1376.76|1383.7|1383.7|1376.76|1376.76|0
1584623400000|2020-03-19 13:10:00|1378.19|1378.19|1373.81|1373.81|1381.24|1381.24|1373.81|1373.81|0
1584623700000|2020-03-19 13:15:00|1376.86|1376.86|1376.22|1376.22|1376.86|1376.86|1373.33|1373.33|0
1584624000000|2020-03-19 13:20:00|1375.14|1375.14|1373.48|1373.48|1376.4|1376.4|1367.9|1367.9|0
1584624300000|2020-03-19 13:25:00|1371.15|1371.15|1374.16|1374.16|1376.13|1376.13|1371.15|1371.15|0
1584624600000|2020-03-19 13:30:00|1371.75|1371.75|1376.91|1376.91|1376.91|1376.91|1370.67|1370.67|0
1584624900000|2020-03-19 13:35:00|1378.53|1378.53|1375.15|1375.15|1378.53|1378.53|1372.67|1372.67|0
1584625200000|2020-03-19 13:40:00|1374.02|1374.02|1381.06|1381.06|1381.06|1381.06|1370.9|1370.9|0
1584625500000|2020-03-19 13:45:00|1379.13|1379.13|1389.65|1389.65|1392.47|1392.47|1377.52|1377.52|0
1584625800000|2020-03-19 13:50:00|1388.69|1388.69|1391.14|1391.14|1392.73|1392.73|1385.53|1385.53|0
1584626100000|2020-03-19 13:55:00|1391.68|1391.68|1391.65|1391.65|1394.86|1394.86|1386.87|1386.87|0
1584626400000|2020-03-19 14:00:00|1392.13|1392.13|1385.42|1385.42|1396.61|1396.61|1385.42|1385.42|0
1584626700000|2020-03-19 14:05:00|1385.06|1385.06|1389.76|1389.76|1389.76|1389.76|1384.51|1384.51|0
1584627000000|2020-03-19 14:10:00|1389.44|1389.44|1394.65|1394.65|1397.29|1397.29|1387.36|1387.36|0
1584627300000|2020-03-19 14:15:00|1395.19|1395.19|1391.57|1391.57|1395.97|1395.97|1391.57|1391.57|0
1584627600000|2020-03-19 14:20:00|1393.66|1393.66|1390.26|1390.26|1394.53|1394.53|1388.37|1388.37|0
1584627900000|2020-03-19 14:25:00|1388.65|1388.65|1399.79|1399.79|1402.08|1402.08|1387.67|1387.67|0
1584628200000|2020-03-19 14:30:00|1398.71|1398.71|1407.14|1407.14|1407.14|1407.14|1396.85|1396.85|0
1584628500000|2020-03-19 14:35:00|1406.78|1406.78|1401.55|1401.55|1406.78|1406.78|1400.08|1400.08|0
1584628800000|2020-03-19 14:40:00|1402.09|1402.09|1402.82|1402.82|1402.82|1402.82|1394.97|1394.97|0
1584629100000|2020-03-19 14:45:00|1405.07|1405.07|1413.78|1413.78|1416.72|1416.72|1404.54|1404.54|0
1584629400000|2020-03-19 14:50:00|1415.93|1415.93|1411.1|1411.1|1417.53|1417.53|1411.1|1411.1|0
1584629700000|2020-03-19 14:55:00|1411.42|1411.42|1422.82|1422.82|1423.16|1423.16|1411.42|1411.42|0
1584630000000|2020-03-19 15:00:00|1422.66|1422.66|1418.74|1418.74|1425.63|1425.63|1415.23|1415.23|0
1584630300000|2020-03-19 15:05:00|1422.59|1422.59|1406.91|1406.91|1423.07|1423.07|1406.91|1406.91|0
1584630600000|2020-03-19 15:10:00|1407.4|1407.4|1405.72|1405.72|1413.65|1413.65|1404.46|1404.46|0
1584630900000|2020-03-19 15:15:00|1405.4|1405.4|1399.67|1399.67|1406.52|1406.52|1396.2|1396.2|0
1584631200000|2020-03-19 15:20:00|1400.03|1400.03|1399.53|1399.53|1403.87|1403.87|1398.16|1398.16|0
1584631500000|2020-03-19 15:25:00|1398.75|1398.75|1388.27|1388.27|1398.75|1398.75|1385.89|1385.89|0
1584631800000|2020-03-19 15:30:00|1387.95|1387.95|1372.94|1372.94|1388.85|1388.85|1371.05|1371.05|0
1584632100000|2020-03-19 15:35:00|1372.14|1372.14|1378.47|1378.47|1381.11|1381.11|1372.14|1372.14|0
1584632400000|2020-03-19 15:40:00|1377.22|1377.22|1371.83|1371.83|1383.7|1383.7|1371.83|1371.83|0
1584632700000|2020-03-19 15:45:00|1371.35|1371.35|1375.55|1375.55|1377.66|1377.66|1371.35|1371.35|0
1584633000000|2020-03-19 15:50:00|1376.98|1376.98|1369.76|1369.76|1378.39|1378.39|1369.76|1369.76|0
1584633300000|2020-03-19 15:55:00|1366.88|1366.88|1368.08|1368.08|1371.8|1371.8|1366.88|1366.88|0
1584633600000|2020-03-19 16:00:00|1367.55|1367.55|1359.39|1359.39|1369.08|1369.08|1355.54|1355.54|0
1584633900000|2020-03-19 16:05:00|1361|1361|1365.27|1365.27|1365.45|1365.45|1361|1361|0
1584634200000|2020-03-19 16:10:00|1365.59|1365.59|1374.82|1374.82|1374.82|1374.82|1360.69|1360.69|0
1584634500000|2020-03-19 16:15:00|1372.73|1372.73|1380.79|1380.79|1381.14|1381.14|1372.73|1372.73|0
1584634800000|2020-03-19 16:20:00|1379.89|1379.89|1376.15|1376.15|1387.92|1387.92|1376.15|1376.15|0
1584635100000|2020-03-19 16:25:00|1374|1374|1384.44|1384.44|1387.32|1387.32|1368.37|1368.37|0
1584692100000|2020-03-20 08:15:00|1428.44|1428.44|1482.46|1482.46|1482.82|1482.82|1428.44|1428.44|0
1584692400000|2020-03-20 08:20:00|1482.64|1482.64|1489.31|1489.31|1491.91|1491.91|1475.97|1475.97|0
1584692700000|2020-03-20 08:25:00|1495.22|1495.22|1502.53|1502.53|1505.38|1505.38|1494.43|1494.43|0
1584693000000|2020-03-20 08:30:00|1500.74|1500.74|1502.24|1502.24|1506.95|1506.95|1498.25|1498.25|0
1584693300000|2020-03-20 08:35:00|1503.32|1503.32|1498.69|1498.69|1506.37|1506.37|1480.41|1480.41|0
1584693600000|2020-03-20 08:40:00|1499.59|1499.59|1514.52|1514.52|1514.52|1514.52|1496.92|1496.92|0
1584693900000|2020-03-20 08:45:00|1514.68|1514.68|1509.23|1509.23|1529.34|1529.34|1504.75|1504.75|0
1584694200000|2020-03-20 08:50:00|1509.05|1509.05|1500.29|1500.29|1510.2|1510.2|1492.54|1492.54|0
1584694500000|2020-03-20 08:55:00|1498.69|1498.69|1505.25|1505.25|1510.73|1510.73|1494.35|1494.35|0
1584694800000|2020-03-20 09:00:00|1505.09|1505.09|1497.54|1497.54|1509.5|1509.5|1497.54|1497.54|0
1584695100000|2020-03-20 09:05:00|1496.64|1496.64|1506.34|1506.34|1507.62|1507.62|1492.7|1492.7|0
1584695400000|2020-03-20 09:10:00|1508.67|1508.67|1510.29|1510.29|1514.61|1514.61|1503.63|1503.63|0
1584695700000|2020-03-20 09:15:00|1508.85|1508.85|1516.44|1516.44|1521.57|1521.57|1508.52|1508.52|0
1584696000000|2020-03-20 09:20:00|1517.72|1517.72|1517.81|1517.81|1522.62|1522.62|1515.88|1515.88|0
1584696300000|2020-03-20 09:25:00|1516.91|1516.91|1519.07|1519.07|1524.84|1524.84|1515.31|1515.31|0
1584696600000|2020-03-20 09:30:00|1516.67|1516.67|1527.7|1527.7|1528.05|1528.05|1516.67|1516.67|0
1584696900000|2020-03-20 09:35:00|1527.16|1527.16|1525.29|1525.29|1529.93|1529.93|1524.21|1524.21|0
1584697200000|2020-03-20 09:40:00|1526.09|1526.09|1527.92|1527.92|1531.79|1531.79|1526.09|1526.09|0
1584697500000|2020-03-20 09:45:00|1527.12|1527.12|1527.86|1527.86|1530|1530|1522.8|1522.8|0
1584697800000|2020-03-20 09:50:00|1528.34|1528.34|1532.66|1532.66|1533.92|1533.92|1528.34|1528.34|0
1584698100000|2020-03-20 09:55:00|1534.1|1534.1|1533.22|1533.22|1538.27|1538.27|1532.86|1532.86|0
1584698400000|2020-03-20 10:00:00|1532.68|1532.68|1531.3|1531.3|1537.62|1537.62|1524.82|1524.82|0
1584698700000|2020-03-20 10:05:00|1529.14|1529.14|1532.44|1532.44|1532.44|1532.44|1527.22|1527.22|0
1584699300000|2020-03-20 10:15:00|1530.46|1530.46|1524.05|1524.05|1534.51|1534.51|1524.05|1524.05|0
1584699600000|2020-03-20 10:20:00|1522.93|1522.93|1525.99|1525.99|1527.26|1527.26|1522.04|1522.04|0
1584699900000|2020-03-20 10:25:00|1519.27|1519.27|1533.38|1533.38|1533.38|1533.38|1512.44|1512.44|0
1584700200000|2020-03-20 10:30:00|1532.67|1532.67|1520.15|1520.15|1532.67|1532.67|1520.15|1520.15|0
1584700500000|2020-03-20 10:35:00|1520.33|1520.33|1508.59|1508.59|1520.33|1520.33|1508.05|1508.05|0
1584700800000|2020-03-20 10:40:00|1508.05|1508.05|1505.02|1505.02|1508.35|1508.35|1501.29|1501.29|0
1584701100000|2020-03-20 10:45:00|1504.48|1504.48|1498.7|1498.7|1504.48|1504.48|1497.02|1497.02|0
1584701400000|2020-03-20 10:50:00|1499.39|1499.39|1499.39|1499.39|1504.05|1504.05|1494.56|1494.56|0
1584701700000|2020-03-20 10:55:00|1498.11|1498.11|1507.21|1507.21|1510.48|1510.48|1497.25|1497.25|0
1584702000000|2020-03-20 11:00:00|1507.37|1507.37|1508.49|1508.49|1508.49|1508.49|1504.87|1504.87|0
1584702300000|2020-03-20 11:05:00|1507.53|1507.53|1505.91|1505.91|1507.53|1507.53|1502.2|1502.2|0
1584702600000|2020-03-20 11:10:00|1505.2|1505.2|1503.41|1503.41|1505.34|1505.34|1499.1|1499.1|0
1584702900000|2020-03-20 11:15:00|1502.69|1502.69|1499.04|1499.04|1502.69|1502.69|1497.18|1497.18|0
1584703200000|2020-03-20 11:20:00|1498.86|1498.86|1489.82|1489.82|1498.86|1498.86|1489.82|1489.82|0
1584703500000|2020-03-20 11:25:00|1490.46|1490.46|1486.06|1486.06|1490.82|1490.82|1482.06|1482.06|0
1584703800000|2020-03-20 11:30:00|1486.78|1486.78|1492.37|1492.37|1495.6|1495.6|1486.78|1486.78|0
1584704100000|2020-03-20 11:35:00|1491.25|1491.25|1498.47|1498.47|1499.36|1499.36|1491.25|1491.25|0
1584704400000|2020-03-20 11:40:00|1497.75|1497.75|1500.91|1500.91|1501.57|1501.57|1497.21|1497.21|0
1584704700000|2020-03-20 11:45:00|1499.78|1499.78|1500.81|1500.81|1500.97|1500.97|1497.47|1497.47|0
1584705000000|2020-03-20 11:50:00|1501.53|1501.53|1499|1499|1501.53|1501.53|1499|1499|0
1584705300000|2020-03-20 11:55:00|1498.46|1498.46|1502.93|1502.93|1504.43|1504.43|1497.92|1497.92|0
1584705600000|2020-03-20 12:00:00|1502.45|1502.45|1507.7|1507.7|1507.7|1507.7|1502.45|1502.45|0
1584705900000|2020-03-20 12:05:00|1508.02|1508.02|1507.48|1507.48|1508.02|1508.02|1507.48|1507.48|0
1584706200000|2020-03-20 12:10:00|1507.96|1507.96|1509.23|1509.23|1509.23|1509.23|1506.25|1506.25|0
1584706500000|2020-03-20 12:15:00|1508.34|1508.34|1502.2|1502.2|1508.34|1508.34|1502.2|1502.2|0
1584706800000|2020-03-20 12:20:00|1502.02|1502.02|1501.49|1501.49|1503.1|1503.1|1501.33|1501.33|0
1584707100000|2020-03-20 12:25:00|1500.95|1500.95|1502.67|1502.67|1502.67|1502.67|1497.69|1497.69|0
1584707400000|2020-03-20 12:30:00|1502.14|1502.14|1500.7|1500.7|1505.54|1505.54|1499.27|1499.27|0
1584707700000|2020-03-20 12:35:00|1499.8|1499.8|1500.09|1500.09|1501.63|1501.63|1499.8|1499.8|0
1584708000000|2020-03-20 12:40:00|1499.91|1499.91|1502.7|1502.7|1503.95|1503.95|1499.91|1499.91|0
1584708300000|2020-03-20 12:45:00|1501.74|1501.74|1500.18|1500.18|1501.9|1501.9|1500.16|1500.16|0
1584708600000|2020-03-20 12:50:00|1499.69|1499.69|1501.47|1501.47|1501.47|1501.47|1497.81|1497.81|0
1584708900000|2020-03-20 12:55:00|1501.65|1501.65|1495.09|1495.09|1502.13|1502.13|1495.09|1495.09|0
1584709200000|2020-03-20 13:00:00|1494.61|1494.61|1492.18|1492.18|1497.95|1497.95|1492.18|1492.18|0
1584709500000|2020-03-20 13:05:00|1491.7|1491.7|1493.26|1493.26|1493.26|1493.26|1488.98|1488.98|0
1584709800000|2020-03-20 13:10:00|1493.44|1493.44|1492.69|1492.69|1494.26|1494.26|1491.51|1491.51|0
1584710100000|2020-03-20 13:15:00|1493.05|1493.05|1493.44|1493.44|1497.42|1497.42|1493.05|1493.05|0
1584710400000|2020-03-20 13:20:00|1492.47|1492.47|1483.04|1483.04|1492.63|1492.63|1483.04|1483.04|0
1584710700000|2020-03-20 13:25:00|1484.11|1484.11|1484.77|1484.77|1484.77|1484.77|1479.28|1479.28|0
1584711000000|2020-03-20 13:30:00|1485.74|1485.74|1490.88|1490.88|1490.88|1490.88|1484.37|1484.37|0
1584711300000|2020-03-20 13:35:00|1491.78|1491.78|1491.06|1491.06|1494.7|1494.7|1489.46|1489.46|0
1584711600000|2020-03-20 13:40:00|1490.58|1490.58|1488.07|1488.07|1490.58|1490.58|1485.83|1485.83|0
1584711900000|2020-03-20 13:45:00|1486.78|1486.78|1478.66|1478.66|1486.78|1486.78|1474.68|1474.68|0
1584712200000|2020-03-20 13:50:00|1478.34|1478.34|1474.49|1474.49|1480.93|1480.93|1474.49|1474.49|0
1584712500000|2020-03-20 13:55:00|1474.16|1474.16|1472.82|1472.82|1477.44|1477.44|1472.17|1472.17|0
1584712800000|2020-03-20 14:00:00|1472.64|1472.64|1475.1|1475.1|1475.1|1475.1|1470.18|1470.18|0
1584713100000|2020-03-20 14:05:00|1474.94|1474.94|1471.14|1471.14|1474.94|1474.94|1469.86|1469.86|0
1584713400000|2020-03-20 14:10:00|1470.98|1470.98|1467.65|1467.65|1471.95|1471.95|1466.06|1466.06|0
1584713700000|2020-03-20 14:15:00|1467.33|1467.33|1462.44|1462.44|1467.33|1467.33|1461.79|1461.79|0
1584714000000|2020-03-20 14:20:00|1461.95|1461.95|1456.28|1456.28|1462.55|1462.55|1456.28|1456.28|0
1584714300000|2020-03-20 14:25:00|1455.96|1455.96|1450.22|1450.22|1457.01|1457.01|1447.87|1447.87|0
1584714600000|2020-03-20 14:30:00|1450.87|1450.87|1454.5|1454.5|1454.5|1454.5|1449.16|1449.16|0
1584714900000|2020-03-20 14:35:00|1456.65|1456.65|1451.23|1451.23|1457.94|1457.94|1451.23|1451.23|0
1584715200000|2020-03-20 14:40:00|1451.77|1451.77|1458.99|1458.99|1462.28|1462.28|1451.77|1451.77|0
1584715500000|2020-03-20 14:45:00|1458.67|1458.67|1463.51|1463.51|1463.51|1463.51|1456.16|1456.16|0
1584715800000|2020-03-20 14:50:00|1462.87|1462.87|1476.85|1476.85|1478.34|1478.34|1462.23|1462.23|0
1584716100000|2020-03-20 14:55:00|1476.36|1476.36|1467.88|1467.88|1476.36|1476.36|1467.88|1467.88|0
1584716400000|2020-03-20 15:00:00|1466.44|1466.44|1462.29|1462.29|1466.44|1466.44|1458.58|1458.58|0
1584716700000|2020-03-20 15:05:00|1462.13|1462.13|1463.43|1463.43|1465.15|1465.15|1455.78|1455.78|0
1584717000000|2020-03-20 15:10:00|1463.08|1463.08|1453.84|1453.84|1464.27|1464.27|1453.52|1453.52|0
1584717300000|2020-03-20 15:15:00|1453.36|1453.36|1460.57|1460.57|1460.57|1460.57|1453.36|1453.36|0
1584717600000|2020-03-20 15:20:00|1459.31|1459.31|1459.94|1459.94|1462.79|1462.79|1457.34|1457.34|0
1584717900000|2020-03-20 15:25:00|1460.1|1460.1|1457.11|1457.11|1462.27|1462.27|1457.11|1457.11|0
1584718200000|2020-03-20 15:30:00|1456.61|1456.61|1455.41|1455.41|1458.23|1458.23|1454.51|1454.51|0
1584718500000|2020-03-20 15:35:00|1454.12|1454.12|1456.3|1456.3|1456.96|1456.96|1452.8|1452.8|0
1584718800000|2020-03-20 15:40:00|1455.98|1455.98|1462.46|1462.46|1462.87|1462.87|1455.98|1455.98|0
1584719100000|2020-03-20 15:45:00|1462.29|1462.29|1468.51|1468.51|1468.51|1468.51|1461.75|1461.75|0
1584719400000|2020-03-20 15:50:00|1468.19|1468.19|1461.9|1461.9|1468.73|1468.73|1457.44|1457.44|0
1584719700000|2020-03-20 15:55:00|1461.54|1461.54|1454.52|1454.52|1463.18|1463.18|1452.98|1452.98|0
1584720000000|2020-03-20 16:00:00|1453.72|1453.72|1455.2|1455.2|1456.33|1456.33|1451.47|1451.47|0
1584720300000|2020-03-20 16:05:00|1454.48|1454.48|1449.91|1449.91|1455.98|1455.98|1449.73|1449.73|0
1584720600000|2020-03-20 16:10:00|1449.27|1449.27|1463.11|1463.11|1464.1|1464.1|1448.89|1448.89|0
1584720900000|2020-03-20 16:15:00|1462.62|1462.62|1459.04|1459.04|1464.32|1464.32|1457.82|1457.82|0
1584721200000|2020-03-20 16:20:00|1458.72|1458.72|1461.67|1461.67|1462.95|1462.95|1457.31|1457.31|0
1584721500000|2020-03-20 16:25:00|1463.11|1463.11|1468.05|1468.05|1468.9|1468.9|1463.11|1463.11|0
1584951300000|2020-03-23 08:15:00|1446.36|1446.36|1437.08|1437.08|1457.89|1457.89|1437.08|1437.08|0
1584951600000|2020-03-23 08:20:00|1438.21|1438.21|1426.45|1426.45|1448.17|1448.17|1420.68|1420.68|0
1584951900000|2020-03-23 08:25:00|1426.81|1426.81|1432.37|1432.37|1442.22|1442.22|1426.81|1426.81|0
1584952200000|2020-03-23 08:30:00|1437.18|1437.18|1429.4|1429.4|1437.18|1437.18|1422.03|1422.03|0
1584952500000|2020-03-23 08:35:00|1430.37|1430.37|1423.7|1423.7|1434.37|1434.37|1421.64|1421.64|0
1584952800000|2020-03-23 08:40:00|1425.62|1425.62|1427.3|1427.3|1428.32|1428.32|1423.68|1423.68|0
1584953100000|2020-03-23 08:45:00|1426.76|1426.76|1437.12|1437.12|1437.12|1437.12|1421.9|1421.9|0
1584953400000|2020-03-23 08:50:00|1438.2|1438.2|1442.92|1442.92|1442.92|1442.92|1430.49|1430.49|0
1584953700000|2020-03-23 08:55:00|1442.74|1442.74|1452.52|1452.52|1452.52|1452.52|1440.97|1440.97|0
1584954000000|2020-03-23 09:00:00|1455.4|1455.4|1458.1|1458.1|1465.47|1465.47|1441.43|1441.43|0
1584954300000|2020-03-23 09:05:00|1454.9|1454.9|1455.64|1455.64|1458.25|1458.25|1453.75|1453.75|0
1584954600000|2020-03-23 09:10:00|1456|1456|1456.49|1456.49|1462.9|1462.9|1456|1456|0
1584954900000|2020-03-23 09:15:00|1456.13|1456.13|1447.9|1447.9|1456.31|1456.31|1445.57|1445.57|0
1584955200000|2020-03-23 09:20:00|1447.1|1447.1|1458.2|1458.2|1459.33|1459.33|1447.1|1447.1|0
1584955500000|2020-03-23 09:25:00|1459.17|1459.17|1450.59|1450.59|1459.17|1459.17|1441.66|1441.66|0
1584955800000|2020-03-23 09:30:00|1450.23|1450.23|1451.56|1451.56|1454.3|1454.3|1441.19|1441.19|0
1584956100000|2020-03-23 09:35:00|1450.48|1450.48|1444.97|1444.97|1450.48|1450.48|1440.89|1440.89|0
1584956400000|2020-03-23 09:40:00|1445.87|1445.87|1447.41|1447.41|1450.39|1450.39|1444.33|1444.33|0
1584956700000|2020-03-23 09:45:00|1448.48|1448.48|1445.2|1445.2|1451.53|1451.53|1445.2|1445.2|0
1584957000000|2020-03-23 09:50:00|1444.72|1444.72|1443.51|1443.51|1445.44|1445.44|1440.81|1440.81|0
1584957300000|2020-03-23 09:55:00|1444.63|1444.63|1443.31|1443.31|1446.35|1446.35|1442.08|1442.08|0
1584957600000|2020-03-23 10:00:00|1442.99|1442.99|1449.24|1449.24|1449.24|1449.24|1441.39|1441.39|0
1584957900000|2020-03-23 10:05:00|1450.31|1450.31|1449.14|1449.14|1454.37|1454.37|1447.17|1447.17|0
1584958200000|2020-03-23 10:10:00|1449.63|1449.63|1449.49|1449.49|1449.63|1449.63|1446.4|1446.4|0
1584958500000|2020-03-23 10:15:00|1449.17|1449.17|1450.01|1450.01|1452.49|1452.49|1448.2|1448.2|0
1584958800000|2020-03-23 10:20:00|1448.57|1448.57|1450.51|1450.51|1450.69|1450.69|1448.57|1448.57|0
1584959100000|2020-03-23 10:25:00|1449.87|1449.87|1455.14|1455.14|1455.74|1455.74|1449.87|1449.87|0
1584959400000|2020-03-23 10:30:00|1456.57|1456.57|1458.61|1458.61|1459.57|1459.57|1456.04|1456.04|0
1584959700000|2020-03-23 10:35:00|1458.43|1458.43|1459.34|1459.34|1460.78|1460.78|1452.53|1452.53|0
1584960000000|2020-03-23 10:40:00|1461.91|1461.91|1454.48|1454.48|1461.91|1461.91|1454.48|1454.48|0
1584960300000|2020-03-23 10:45:00|1451.97|1451.97|1447.66|1447.66|1451.97|1451.97|1447.66|1447.66|0
1584960600000|2020-03-23 10:50:00|1447.02|1447.02|1448.63|1448.63|1449.35|1449.35|1446.66|1446.66|0
1584960900000|2020-03-23 10:55:00|1448.1|1448.1|1447.79|1447.79|1449.01|1449.01|1446.74|1446.74|0
1584961200000|2020-03-23 11:00:00|1446.54|1446.54|1439.2|1439.2|1448.51|1448.51|1438.66|1438.66|0
1584961500000|2020-03-23 11:05:00|1440.27|1440.27|1440.75|1440.75|1441.38|1441.38|1438.96|1438.96|0
1584961800000|2020-03-23 11:10:00|1442.19|1442.19|1446.49|1446.49|1447.85|1447.85|1442.19|1442.19|0
1584962100000|2020-03-23 11:15:00|1446.01|1446.01|1445.86|1445.86|1447.6|1447.6|1444.6|1444.6|0
1584962400000|2020-03-23 11:20:00|1445.22|1445.22|1449.67|1449.67|1449.67|1449.67|1441.29|1441.29|0
1584962700000|2020-03-23 11:25:00|1449.13|1449.13|1448.05|1448.05|1449.13|1449.13|1445.52|1445.52|0
1584963000000|2020-03-23 11:30:00|1449.3|1449.3|1446.01|1446.01|1449.3|1449.3|1444.41|1444.41|0
1584963300000|2020-03-23 11:35:00|1445.85|1445.85|1442.95|1442.95|1450.36|1450.36|1442.9|1442.9|0
1584963600000|2020-03-23 11:40:00|1442.47|1442.47|1442.12|1442.12|1445.23|1445.23|1442.12|1442.12|0
1584963900000|2020-03-23 11:45:00|1442.83|1442.83|1435.56|1435.56|1443.19|1443.19|1435.56|1435.56|0
1584964200000|2020-03-23 11:50:00|1435.2|1435.2|1432.64|1432.64|1436|1436|1432|1432|0
1584964500000|2020-03-23 11:55:00|1433.44|1433.44|1436.15|1436.15|1436.15|1436.15|1431.05|1431.05|0
1584964800000|2020-03-23 12:00:00|1433.27|1433.27|1432.78|1432.78|1433.27|1433.27|1422.46|1422.46|0
1584965100000|2020-03-23 12:05:00|1434.39|1434.39|1437.84|1437.84|1439.02|1439.02|1434.39|1434.39|0
1584965400000|2020-03-23 12:10:00|1435.28|1435.28|1437.14|1437.14|1439.78|1439.78|1434.79|1434.79|0
1584965700000|2020-03-23 12:15:00|1436.6|1436.6|1438.56|1438.56|1440.73|1440.73|1436.6|1436.6|0
1584966000000|2020-03-23 12:20:00|1439.99|1439.99|1445.59|1445.59|1451.83|1451.83|1439.27|1439.27|0
1584966300000|2020-03-23 12:25:00|1445.23|1445.23|1436.78|1436.78|1445.69|1445.69|1435.95|1435.95|0
1584966600000|2020-03-23 12:30:00|1437.67|1437.67|1436|1436|1438.38|1438.38|1434.27|1434.27|0
1584966900000|2020-03-23 12:35:00|1436.71|1436.71|1439.24|1439.24|1441.85|1441.85|1436.71|1436.71|0
1584967200000|2020-03-23 12:40:00|1439.06|1439.06|1431.81|1431.81|1439.06|1439.06|1431.63|1431.63|0
1584967500000|2020-03-23 12:45:00|1433.07|1433.07|1428.97|1428.97|1433.07|1433.07|1425.74|1425.74|0
1584967800000|2020-03-23 12:50:00|1429.33|1429.33|1427.48|1427.48|1429.33|1429.33|1422.16|1422.16|0
1584968100000|2020-03-23 12:55:00|1427.12|1427.12|1430.63|1430.63|1430.63|1430.63|1427.12|1427.12|0
1584968400000|2020-03-23 13:00:00|1430.27|1430.27|1425.22|1425.22|1430.27|1430.27|1423.74|1423.74|0
1584968700000|2020-03-23 13:05:00|1425.94|1425.94|1428.6|1428.6|1433.09|1433.09|1425.94|1425.94|0
1584969000000|2020-03-23 13:10:00|1427.7|1427.7|1425.95|1425.95|1427.7|1427.7|1421.82|1421.82|0
1584969300000|2020-03-23 13:15:00|1425.42|1425.42|1418.1|1418.1|1425.42|1425.42|1416.26|1416.26|0
1584969600000|2020-03-23 13:20:00|1417.39|1417.39|1418.37|1418.37|1421.05|1421.05|1416.22|1416.22|0
1584969900000|2020-03-23 13:25:00|1417.41|1417.41|1415.94|1415.94|1418.32|1418.32|1415.05|1415.05|0
1584970200000|2020-03-23 13:30:00|1415.58|1415.58|1407.9|1407.9|1415.58|1415.58|1402.32|1402.32|0
1584970500000|2020-03-23 13:35:00|1407.72|1407.72|1407.29|1407.29|1409.56|1409.56|1405.62|1405.62|0
1584970800000|2020-03-23 13:40:00|1407.11|1407.11|1399.19|1399.19|1407.59|1407.59|1394.89|1394.89|0
1584971100000|2020-03-23 13:45:00|1397.91|1397.91|1398.13|1398.13|1404.17|1404.17|1397.01|1397.01|0
1584971400000|2020-03-23 13:50:00|1397.16|1397.16|1394.81|1394.81|1399.96|1399.96|1394.81|1394.81|0
1584971700000|2020-03-23 13:55:00|1393.73|1393.73|1393.66|1393.66|1396.6|1396.6|1389.33|1389.33|0
1584972000000|2020-03-23 14:00:00|1394.15|1394.15|1392.19|1392.19|1397.26|1397.26|1389.55|1389.55|0
1584972300000|2020-03-23 14:05:00|1392.9|1392.9|1395.66|1395.66|1396.88|1396.88|1392.9|1392.9|0
1584972600000|2020-03-23 14:10:00|1396.2|1396.2|1396.62|1396.62|1400.49|1400.49|1395.88|1395.88|0
1584972900000|2020-03-23 14:15:00|1396.44|1396.44|1387.18|1387.18|1396.44|1396.44|1387.18|1387.18|0
1584973200000|2020-03-23 14:20:00|1387.9|1387.9|1393.1|1393.1|1393.1|1393.1|1384.22|1384.22|0
1584973500000|2020-03-23 14:25:00|1392.56|1392.56|1384.12|1384.12|1392.56|1392.56|1383.95|1383.95|0
1584973800000|2020-03-23 14:30:00|1383.96|1383.96|1385.89|1385.89|1385.89|1385.89|1379.47|1379.47|0
1584974100000|2020-03-23 14:35:00|1386.61|1386.61|1386.87|1386.87|1389.53|1389.53|1382.8|1382.8|0
1584974400000|2020-03-23 14:40:00|1387.23|1387.23|1402.63|1402.63|1404.79|1404.79|1387.23|1387.23|0
1584974700000|2020-03-23 14:45:00|1402.09|1402.09|1402.16|1402.16|1402.16|1402.16|1399.29|1399.29|0
1584975000000|2020-03-23 14:50:00|1401.84|1401.84|1401.03|1401.03|1406.29|1406.29|1400.14|1400.14|0
1584975300000|2020-03-23 14:55:00|1400.5|1400.5|1399.95|1399.95|1400.5|1400.5|1398.08|1398.08|0
1584975600000|2020-03-23 15:00:00|1399.31|1399.31|1401.82|1401.82|1401.82|1401.82|1397.43|1397.43|0
1584975900000|2020-03-23 15:05:00|1401.46|1401.46|1393.61|1393.61|1401.64|1401.64|1392.53|1392.53|0
1584976200000|2020-03-23 15:10:00|1393.45|1393.45|1393.08|1393.08|1398.1|1398.1|1391.06|1391.06|0
1584976500000|2020-03-23 15:15:00|1393.62|1393.62|1390.03|1390.03|1395.56|1395.56|1390.03|1390.03|0
1584976800000|2020-03-23 15:20:00|1389.55|1389.55|1387.61|1387.61|1389.73|1389.73|1385.99|1385.99|0
1584977100000|2020-03-23 15:25:00|1388.9|1388.9|1387.67|1387.67|1391.55|1391.55|1387.49|1387.49|0
1584977400000|2020-03-23 15:30:00|1387.31|1387.31|1399.59|1399.59|1399.59|1399.59|1386.83|1386.83|0
1584977700000|2020-03-23 15:35:00|1400.31|1400.31|1398.66|1398.66|1405.51|1405.51|1397.16|1397.16|0
1584978000000|2020-03-23 15:40:00|1397.69|1397.69|1400.87|1400.87|1402.45|1402.45|1397.69|1397.69|0
1584978300000|2020-03-23 15:45:00|1401.23|1401.23|1396.78|1396.78|1402.16|1402.16|1396.18|1396.18|0
1584978600000|2020-03-23 15:50:00|1396.6|1396.6|1391.69|1391.69|1398.19|1398.19|1391.69|1391.69|0
1584978900000|2020-03-23 15:55:00|1391.53|1391.53|1392.45|1392.45|1393.48|1393.48|1386.3|1386.3|0
1584979200000|2020-03-23 16:00:00|1392.13|1392.13|1398.3|1398.3|1400.42|1400.42|1390.82|1390.82|0
1584979500000|2020-03-23 16:05:00|1398.48|1398.48|1397.5|1397.5|1402.96|1402.96|1397.5|1397.5|0
1584979800000|2020-03-23 16:10:00|1397.32|1397.32|1400.35|1400.35|1400.67|1400.67|1396.34|1396.34|0
1584980100000|2020-03-23 16:15:00|1399.99|1399.99|1400.91|1400.91|1402.96|1402.96|1397.99|1397.99|0
1584980400000|2020-03-23 16:20:00|1400.19|1400.19|1397.69|1397.69|1400.97|1400.97|1397.14|1397.14|0
1584980700000|2020-03-23 16:25:00|1397.21|1397.21|1398.86|1398.86|1400.85|1400.85|1391.28|1391.28|0
1585037700000|2020-03-24 08:15:00|1434.52|1434.52|1428.46|1428.46|1447.25|1447.25|1428.46|1428.46|0
1585038000000|2020-03-24 08:20:00|1426.85|1426.85|1422.32|1422.32|1426.85|1426.85|1419.63|1419.63|0
1585038300000|2020-03-24 08:25:00|1424.57|1424.57|1421.59|1421.59|1426.72|1426.72|1415.23|1415.23|0
1585038600000|2020-03-24 08:30:00|1420.15|1420.15|1412.06|1412.06|1420.15|1420.15|1406.73|1406.73|0
1585038900000|2020-03-24 08:35:00|1414.03|1414.03|1416.55|1416.55|1416.55|1416.55|1413.21|1413.21|0
1585039200000|2020-03-24 08:40:00|1417.09|1417.09|1414.03|1414.03|1418.16|1418.16|1413.85|1413.85|0
1585039500000|2020-03-24 08:45:00|1412.77|1412.77|1419.82|1419.82|1422.48|1422.48|1411.37|1411.37|0
1585039800000|2020-03-24 08:50:00|1421.43|1421.43|1426.68|1426.68|1428.11|1428.11|1419.82|1419.82|0
1585040100000|2020-03-24 08:55:00|1426.14|1426.14|1424.81|1424.81|1426.6|1426.6|1424.81|1424.81|0
1585040400000|2020-03-24 09:00:00|1425.35|1425.35|1427.44|1427.44|1429.58|1429.58|1425.35|1425.35|0
1585040700000|2020-03-24 09:05:00|1426.54|1426.54|1429.45|1429.45|1429.45|1429.45|1426.54|1426.54|0
1585041000000|2020-03-24 09:10:00|1428.2|1428.2|1427.15|1427.15|1429.88|1429.88|1427.15|1427.15|0
1585041300000|2020-03-24 09:15:00|1427.33|1427.33|1430.96|1430.96|1431.12|1431.12|1426.79|1426.79|0
1585041600000|2020-03-24 09:20:00|1431.6|1431.6|1429.22|1429.22|1432.38|1432.38|1426.89|1426.89|0
1585041900000|2020-03-24 09:25:00|1442.35|1442.35|1433.85|1433.85|1442.35|1442.35|1432.76|1432.76|0
1585042200000|2020-03-24 09:30:00|1433.21|1433.21|1435.01|1435.01|1435.65|1435.65|1432.76|1432.76|0
1585042500000|2020-03-24 09:35:00|1435.65|1435.65|1440.17|1440.17|1443.66|1443.66|1435.65|1435.65|0
1585042800000|2020-03-24 09:40:00|1440.49|1440.49|1449.53|1449.53|1450.79|1450.79|1440.49|1440.49|0
1585043100000|2020-03-24 09:45:00|1448.89|1448.89|1446.65|1446.65|1448.89|1448.89|1446.47|1446.47|0
1585043400000|2020-03-24 09:50:00|1446.11|1446.11|1447.01|1447.01|1449.65|1449.65|1445.03|1445.03|0
1585043700000|2020-03-24 09:55:00|1448.61|1448.61|1449.55|1449.55|1450.45|1450.45|1448.61|1448.61|0
1585044000000|2020-03-24 10:00:00|1450.09|1450.09|1451.57|1451.57|1456.11|1456.11|1450.09|1450.09|0
1585044300000|2020-03-24 10:05:00|1451.92|1451.92|1453.29|1453.29|1454.12|1454.12|1451.92|1451.92|0
1585044600000|2020-03-24 10:10:00|1453.65|1453.65|1453.9|1453.9|1457.81|1457.81|1453.11|1453.11|0
1585044900000|2020-03-24 10:15:00|1454.22|1454.22|1461.16|1461.16|1462.9|1462.9|1454.22|1454.22|0
1585045200000|2020-03-24 10:20:00|1461.34|1461.34|1455.1|1455.1|1461.34|1461.34|1454.94|1454.94|0
1585045500000|2020-03-24 10:25:00|1454.61|1454.61|1459.92|1459.92|1459.92|1459.92|1454.61|1454.61|0
1585045800000|2020-03-24 10:30:00|1460.28|1460.28|1458.26|1458.26|1464.41|1464.41|1458.26|1458.26|0
1585046100000|2020-03-24 10:35:00|1459.34|1459.34|1459.93|1459.93|1460.65|1460.65|1457.35|1457.35|0
1585046400000|2020-03-24 10:40:00|1459.21|1459.21|1459.3|1459.3|1459.3|1459.3|1457.84|1457.84|0
1585046700000|2020-03-24 10:45:00|1459.65|1459.65|1457.59|1457.59|1459.83|1459.83|1457.59|1457.59|0
1585047000000|2020-03-24 10:50:00|1456.69|1456.69|1455.02|1455.02|1457.41|1457.41|1455.02|1455.02|0
1585047300000|2020-03-24 10:55:00|1453.94|1453.94|1455.83|1455.83|1456.55|1456.55|1450.94|1450.94|0
1585047600000|2020-03-24 11:00:00|1456.31|1456.31|1458.05|1458.05|1458.41|1458.41|1456.31|1456.31|0
1585047900000|2020-03-24 11:05:00|1459.01|1459.01|1460.87|1460.87|1460.87|1460.87|1457.98|1457.98|0
1585048200000|2020-03-24 11:10:00|1460.38|1460.38|1463.26|1463.26|1465.95|1465.95|1460.38|1460.38|0
1585048500000|2020-03-24 11:15:00|1460.06|1460.06|1458.24|1458.24|1462.3|1462.3|1458.24|1458.24|0
1585048800000|2020-03-24 11:20:00|1458.56|1458.56|1455.99|1455.99|1458.88|1458.88|1455.99|1455.99|0
1585049100000|2020-03-24 11:25:00|1456.31|1456.31|1460.5|1460.5|1460.5|1460.5|1456.31|1456.31|0
1585049400000|2020-03-24 11:30:00|1459.86|1459.86|1457.44|1457.44|1459.86|1459.86|1457.44|1457.44|0
1585049700000|2020-03-24 11:35:00|1456.47|1456.47|1457.12|1457.12|1457.84|1457.84|1454.43|1454.43|0
1585050000000|2020-03-24 11:40:00|1456.23|1456.23|1451.96|1451.96|1456.23|1456.23|1451.96|1451.96|0
1585050300000|2020-03-24 11:45:00|1453.04|1453.04|1454.2|1454.2|1454.2|1454.2|1453.04|1453.04|0
1585050600000|2020-03-24 11:50:00|1454.74|1454.74|1456.3|1456.3|1457.42|1457.42|1454.74|1454.74|0
1585050900000|2020-03-24 11:55:00|1455.22|1455.22|1454.05|1454.05|1457.04|1457.04|1454.05|1454.05|0
1585051200000|2020-03-24 12:00:00|1456.14|1456.14|1452.13|1452.13|1456.62|1456.62|1452.13|1452.13|0
1585051500000|2020-03-24 12:05:00|1450.04|1450.04|1449.51|1449.51|1450.04|1450.04|1445.55|1445.55|0
1585051800000|2020-03-24 12:10:00|1449.15|1449.15|1447.23|1447.23|1451.25|1451.25|1447.23|1447.23|0
1585052100000|2020-03-24 12:15:00|1446.59|1446.59|1443.39|1443.39|1447.55|1447.55|1442.68|1442.68|0
1585052400000|2020-03-24 12:20:00|1446.92|1446.92|1450.7|1450.7|1451.59|1451.59|1446.92|1446.92|0
1585052700000|2020-03-24 12:25:00|1450.16|1450.16|1447.02|1447.02|1450.16|1450.16|1447.02|1447.02|0
1585053000000|2020-03-24 12:30:00|1446.86|1446.86|1445.97|1445.97|1449.51|1449.51|1445.79|1445.79|0
1585053300000|2020-03-24 12:35:00|1444.89|1444.89|1445.43|1445.43|1446.14|1446.14|1444.89|1444.89|0
1585053600000|2020-03-24 12:40:00|1444.63|1444.63|1442.02|1442.02|1445.11|1445.11|1442.02|1442.02|0
1585053900000|2020-03-24 12:45:00|1442.56|1442.56|1447.31|1447.31|1447.31|1447.31|1442.56|1442.56|0
1585054200000|2020-03-24 12:50:00|1446.77|1446.77|1447.13|1447.13|1447.85|1447.85|1446.23|1446.23|0
1585054500000|2020-03-24 12:55:00|1446.77|1446.77|1445.4|1445.4|1446.77|1446.77|1445.04|1445.04|0
1585054800000|2020-03-24 13:00:00|1445.89|1445.89|1448.1|1448.1|1448.1|1448.1|1444.53|1444.53|0
1585055100000|2020-03-24 13:05:00|1447.92|1447.92|1450.44|1450.44|1450.76|1450.76|1447.92|1447.92|0
1585055400000|2020-03-24 13:10:00|1451.08|1451.08|1453.25|1453.25|1453.56|1453.56|1449.21|1449.21|0
1585055700000|2020-03-24 13:15:00|1452.72|1452.72|1452.72|1452.72|1452.72|1452.72|1452.72|1452.72|0
1585056000000|2020-03-24 13:20:00|1452.54|1452.54|1449.88|1449.88|1454.22|1454.22|1449.88|1449.88|0
1585056300000|2020-03-24 13:25:00|1452.03|1452.03|1451.33|1451.33|1452.21|1452.21|1446.43|1446.43|0
1585056600000|2020-03-24 13:30:00|1450.43|1450.43|1445.19|1445.19|1450.43|1450.43|1441.63|1441.63|0
1585056900000|2020-03-24 13:35:00|1445.91|1445.91|1442.8|1442.8|1447.16|1447.16|1442.64|1442.64|0
1585057200000|2020-03-24 13:40:00|1443.28|1443.28|1445.67|1445.67|1445.67|1445.67|1442.52|1442.52|0
1585057500000|2020-03-24 13:45:00|1446.56|1446.56|1449.33|1449.33|1449.33|1449.33|1446.56|1446.56|0
1585057800000|2020-03-24 13:50:00|1448.61|1448.61|1451.26|1451.26|1451.26|1451.26|1448.61|1448.61|0
1585058100000|2020-03-24 13:55:00|1451.44|1451.44|1447.5|1447.5|1451.62|1451.62|1447.5|1447.5|0
1585058400000|2020-03-24 14:00:00|1448.62|1448.62|1451.2|1451.2|1452.26|1452.26|1447.5|1447.5|0
1585058700000|2020-03-24 14:05:00|1451.37|1451.37|1449.73|1449.73|1451.57|1451.57|1449.73|1449.73|0
1585059000000|2020-03-24 14:10:00|1447.65|1447.65|1451.6|1451.6|1451.6|1451.6|1447.65|1447.65|0
1585059300000|2020-03-24 14:15:00|1452.08|1452.08|1451.61|1451.61|1454.74|1454.74|1451.61|1451.61|0
1585059600000|2020-03-24 14:20:00|1452.09|1452.09|1451.46|1451.46|1453.71|1453.71|1451.1|1451.1|0
1585059900000|2020-03-24 14:25:00|1451.82|1451.82|1452.13|1452.13|1452.54|1452.54|1450.54|1450.54|0
1585060200000|2020-03-24 14:30:00|1451.65|1451.65|1454.47|1454.47|1455.01|1455.01|1451.45|1451.45|0
1585060500000|2020-03-24 14:35:00|1453.99|1453.99|1456.46|1456.46|1456.46|1456.46|1452.38|1452.38|0
1585060800000|2020-03-24 14:40:00|1457|1457|1459.16|1459.16|1460.59|1460.59|1456.46|1456.46|0
1585061100000|2020-03-24 14:45:00|1458.62|1458.62|1452.9|1452.9|1458.62|1458.62|1452.18|1452.18|0
1585061400000|2020-03-24 14:50:00|1452.74|1452.74|1454.68|1454.68|1455.04|1455.04|1451.93|1451.93|0
1585061700000|2020-03-24 14:55:00|1454.52|1454.52|1454.85|1454.85|1456.38|1456.38|1453.13|1453.13|0
1585062000000|2020-03-24 15:00:00|1455.81|1455.81|1463.37|1463.37|1463.55|1463.55|1455.81|1455.81|0
1585062300000|2020-03-24 15:05:00|1464.09|1464.09|1466.54|1466.54|1466.54|1466.54|1460.88|1460.88|0
1585062600000|2020-03-24 15:10:00|1465.65|1465.65|1469.91|1469.91|1470.27|1470.27|1465.65|1465.65|0
1585062900000|2020-03-24 15:15:00|1468.47|1468.47|1474.41|1474.41|1474.41|1474.41|1467.35|1467.35|0
1585063200000|2020-03-24 15:20:00|1475.13|1475.13|1475.84|1475.84|1477.28|1477.28|1474.93|1474.93|0
1585063500000|2020-03-24 15:25:00|1475.12|1475.12|1475.71|1475.71|1477.54|1477.54|1472.92|1472.92|0
1585063800000|2020-03-24 15:30:00|1475.07|1475.07|1478.47|1478.47|1478.47|1478.47|1474.71|1474.71|0
1585064100000|2020-03-24 15:35:00|1478.11|1478.11|1481.73|1481.73|1482.53|1482.53|1477.11|1477.11|0
1585064400000|2020-03-24 15:40:00|1482.26|1482.26|1478.42|1478.42|1483.25|1483.25|1477.4|1477.4|0
1585064700000|2020-03-24 15:45:00|1476.33|1476.33|1471.43|1471.43|1476.33|1476.33|1471.27|1471.27|0
1585065000000|2020-03-24 15:50:00|1470.94|1470.94|1469.03|1469.03|1470.94|1470.94|1468.39|1468.39|0
1585065300000|2020-03-24 15:55:00|1471.18|1471.18|1475.12|1475.12|1476.44|1476.44|1469.75|1469.75|0
1585065600000|2020-03-24 16:00:00|1475.65|1475.65|1474.27|1474.27|1475.81|1475.81|1472.33|1472.33|0
1585065900000|2020-03-24 16:05:00|1473.73|1473.73|1468.05|1468.05|1473.73|1473.73|1467.1|1467.1|0
1585066200000|2020-03-24 16:10:00|1468.59|1468.59|1471.07|1471.07|1471.71|1471.71|1467.16|1467.16|0
1585066500000|2020-03-24 16:15:00|1470.53|1470.53|1474.94|1474.94|1476.05|1476.05|1468.63|1468.63|0
1585066800000|2020-03-24 16:20:00|1475.42|1475.42|1478.07|1478.07|1478.55|1478.55|1472.38|1472.38|0
1585067100000|2020-03-24 16:25:00|1477.35|1477.35|1484.1|1484.1|1485.28|1485.28|1477.35|1477.35|0
1585124100000|2020-03-25 08:15:00|1558.99|1558.99|1547.87|1547.87|1561.08|1561.08|1547.67|1547.67|0
1585124700000|2020-03-25 08:25:00|1549.12|1549.12|1570.27|1570.27|1570.27|1570.27|1543.74|1543.74|0
1585125000000|2020-03-25 08:30:00|1567.71|1567.71|1573.52|1573.52|1573.52|1573.52|1563.86|1563.86|0
1585125300000|2020-03-25 08:35:00|1568.86|1568.86|1568.05|1568.05|1577.51|1577.51|1562.79|1562.79|0
1585125600000|2020-03-25 08:40:00|1565.9|1565.9|1565.48|1565.48|1573.01|1573.01|1565.48|1565.48|0
1585125900000|2020-03-25 08:45:00|1566.92|1566.92|1568.15|1568.15|1568.31|1568.31|1564.94|1564.94|0
1585126200000|2020-03-25 08:50:00|1567.51|1567.51|1583.93|1583.93|1583.93|1583.93|1564.14|1564.14|0
1585126500000|2020-03-25 08:55:00|1585|1585|1580.54|1580.54|1587.87|1587.87|1576.97|1576.97|0
1585126800000|2020-03-25 09:00:00|1581.97|1581.97|1572.13|1572.13|1581.97|1581.97|1569.24|1569.24|0
1585127100000|2020-03-25 09:05:00|1575.34|1575.34|1576.3|1576.3|1578.28|1578.28|1572.9|1572.9|0
1585127400000|2020-03-25 09:10:00|1576.47|1576.47|1573.14|1573.14|1576.47|1576.47|1571.71|1571.71|0
1585127700000|2020-03-25 09:15:00|1576.35|1576.35|1581.75|1581.75|1589.3|1589.3|1576.35|1576.35|0
1585128000000|2020-03-25 09:20:00|1581.39|1581.39|1596.8|1596.8|1596.8|1596.8|1578.08|1578.08|0
1585128300000|2020-03-25 09:25:00|1596.26|1596.26|1583.48|1583.48|1596.26|1596.26|1583.48|1583.48|0
1585128600000|2020-03-25 09:30:00|1581.69|1581.69|1589.03|1589.03|1596.19|1596.19|1578.8|1578.8|0
1585128900000|2020-03-25 09:35:00|1587.78|1587.78|1587.06|1587.06|1587.78|1587.78|1581.13|1581.13|0
1585129200000|2020-03-25 09:40:00|1586.88|1586.88|1589.93|1589.93|1592.5|1592.5|1582.95|1582.95|0
1585129500000|2020-03-25 09:45:00|1588.17|1588.17|1593.93|1593.93|1594.9|1594.9|1588.17|1588.17|0
1585129800000|2020-03-25 09:50:00|1591.36|1591.36|1576.53|1576.53|1591.54|1591.54|1576.17|1576.17|0
1585130100000|2020-03-25 09:55:00|1576.17|1576.17|1575.73|1575.73|1576.64|1576.64|1572.08|1572.08|0
1585130400000|2020-03-25 10:00:00|1576.27|1576.27|1574.56|1574.56|1578.4|1578.4|1573.49|1573.49|0
1585130700000|2020-03-25 10:05:00|1573.67|1573.67|1563.16|1563.16|1574.2|1574.2|1563.16|1563.16|0
1585131000000|2020-03-25 10:10:00|1556.58|1556.58|1539.8|1539.8|1556.58|1556.58|1539.8|1539.8|0
1585131300000|2020-03-25 10:15:00|1540.16|1540.16|1544.32|1544.32|1545.76|1545.76|1540.16|1540.16|0
1585131600000|2020-03-25 10:20:00|1544.16|1544.16|1549.73|1549.73|1549.73|1549.73|1541.92|1541.92|0
1585131900000|2020-03-25 10:25:00|1548.93|1548.93|1555.77|1555.77|1555.95|1555.95|1548.93|1548.93|0
1585132200000|2020-03-25 10:30:00|1560.61|1560.61|1556.83|1556.83|1561.45|1561.45|1556.83|1556.83|0
1585132500000|2020-03-25 10:35:00|1555.57|1555.57|1549.43|1549.43|1555.57|1555.57|1548.72|1548.72|0
1585132800000|2020-03-25 10:40:00|1547.46|1547.46|1543.46|1543.46|1547.46|1547.46|1542.15|1542.15|0
1585133100000|2020-03-25 10:45:00|1541.13|1541.13|1533.61|1533.61|1541.13|1541.13|1530.29|1530.29|0
1585133400000|2020-03-25 10:50:00|1534.68|1534.68|1524.51|1524.51|1535.94|1535.94|1524.51|1524.51|0
1585133700000|2020-03-25 10:55:00|1525.77|1525.77|1528.58|1528.58|1535.85|1535.85|1525.77|1525.77|0
1585134000000|2020-03-25 11:00:00|1528.4|1528.4|1531.7|1531.7|1534.59|1534.59|1527.75|1527.75|0
1585134300000|2020-03-25 11:05:00|1530.09|1530.09|1540.16|1540.16|1548.14|1548.14|1530.09|1530.09|0
1585134600000|2020-03-25 11:10:00|1538.19|1538.19|1529.46|1529.46|1538.19|1538.19|1529.46|1529.46|0
1585134900000|2020-03-25 11:15:00|1530.91|1530.91|1535.92|1535.92|1536.88|1536.88|1530.42|1530.42|0
1585135200000|2020-03-25 11:20:00|1534.66|1534.66|1534.12|1534.12|1534.66|1534.66|1532.48|1532.48|0
1585135500000|2020-03-25 11:25:00|1536.04|1536.04|1537.81|1537.81|1538.08|1538.08|1536.04|1536.04|0
1585135800000|2020-03-25 11:30:00|1536.74|1536.74|1524.25|1524.25|1536.74|1536.74|1524.25|1524.25|0
1585136100000|2020-03-25 11:35:00|1525.15|1525.15|1523.72|1523.72|1525.16|1525.16|1523.4|1523.4|0
1585136400000|2020-03-25 11:40:00|1523.07|1523.07|1535.62|1535.62|1537.07|1537.07|1523.07|1523.07|0
1585136700000|2020-03-25 11:45:00|1537.95|1537.95|1533.06|1533.06|1539.03|1539.03|1530.65|1530.65|0
1585137000000|2020-03-25 11:50:00|1533.38|1533.38|1526.81|1526.81|1534.35|1534.35|1526.81|1526.81|0
1585137300000|2020-03-25 11:55:00|1526.99|1526.99|1532.06|1532.06|1532.06|1532.06|1524.4|1524.4|0
1585137600000|2020-03-25 12:00:00|1527.58|1527.58|1532.57|1532.57|1539.27|1539.27|1524.69|1524.69|0
1585137900000|2020-03-25 12:05:00|1534.72|1534.72|1534.95|1534.95|1537.45|1537.45|1534.72|1534.72|0
1585138200000|2020-03-25 12:10:00|1536.24|1536.24|1540.79|1540.79|1543.35|1543.35|1536.24|1536.24|0
1585138500000|2020-03-25 12:15:00|1541.32|1541.32|1538.1|1538.1|1543.89|1543.89|1538.1|1538.1|0
1585138800000|2020-03-25 12:20:00|1537.92|1537.92|1533.09|1533.09|1540.14|1540.14|1532.77|1532.77|0
1585139100000|2020-03-25 12:25:00|1532.61|1532.61|1530.11|1530.11|1532.61|1532.61|1521.09|1521.09|0
1585139400000|2020-03-25 12:30:00|1529.47|1529.47|1530.94|1530.94|1532.52|1532.52|1529.47|1529.47|0
1585139700000|2020-03-25 12:35:00|1529.98|1529.98|1527.73|1527.73|1530.82|1530.82|1526.3|1526.3|0
1585140000000|2020-03-25 12:40:00|1528.27|1528.27|1525.96|1525.96|1535.63|1535.63|1525.96|1525.96|0
1585140300000|2020-03-25 12:45:00|1524.2|1524.2|1523.8|1523.8|1525.68|1525.68|1522.98|1522.98|0
1585140600000|2020-03-25 12:50:00|1522.01|1522.01|1514.96|1514.96|1522.19|1522.19|1514.66|1514.66|0
1585140900000|2020-03-25 12:55:00|1516.57|1516.57|1518.28|1518.28|1518.34|1518.34|1513.53|1513.53|0
1585141200000|2020-03-25 13:00:00|1515.77|1515.77|1521.68|1521.68|1521.68|1521.68|1514.81|1514.81|0
1585141500000|2020-03-25 13:05:00|1522|1522|1521.85|1521.85|1525.53|1525.53|1521.85|1521.85|0
1585141800000|2020-03-25 13:10:00|1522.74|1522.74|1524.12|1524.12|1524.12|1524.12|1520.33|1520.33|0
1585142100000|2020-03-25 13:15:00|1524.29|1524.29|1522.07|1522.07|1524.29|1524.29|1522.07|1522.07|0
1585142400000|2020-03-25 13:20:00|1522.55|1522.55|1520.56|1520.56|1522.55|1522.55|1518.95|1518.95|0
1585142700000|2020-03-25 13:25:00|1520.02|1520.02|1513.17|1513.17|1520.02|1520.02|1512.05|1512.05|0
1585143000000|2020-03-25 13:30:00|1513.81|1513.81|1520.26|1520.26|1520.26|1520.26|1510.44|1510.44|0
1585143300000|2020-03-25 13:35:00|1521.23|1521.23|1529.4|1529.4|1531|1531|1520.15|1520.15|0
1585143600000|2020-03-25 13:40:00|1530.04|1530.04|1524.03|1524.03|1530.04|1530.04|1524.03|1524.03|0
1585143900000|2020-03-25 13:45:00|1522.59|1522.59|1516.05|1516.05|1522.59|1522.59|1516.05|1516.05|0
1585144200000|2020-03-25 13:50:00|1516.69|1516.69|1513.85|1513.85|1518.94|1518.94|1513.85|1513.85|0
1585144500000|2020-03-25 13:55:00|1513.67|1513.67|1513.89|1513.89|1516.55|1516.55|1512.4|1512.4|0
1585144800000|2020-03-25 14:00:00|1514.79|1514.79|1516.05|1516.05|1517.73|1517.73|1514.25|1514.25|0
1585145100000|2020-03-25 14:05:00|1516.95|1516.95|1518.2|1518.2|1520.4|1520.4|1513.22|1513.22|0
1585145400000|2020-03-25 14:10:00|1518.56|1518.56|1526.04|1526.04|1526.04|1526.04|1517.84|1517.84|0
1585145700000|2020-03-25 14:15:00|1528.02|1528.02|1528.63|1528.63|1530.8|1530.8|1526.11|1526.11|0
1585146000000|2020-03-25 14:20:00|1529.59|1529.59|1530.03|1530.03|1532.19|1532.19|1529.59|1529.59|0
1585146300000|2020-03-25 14:25:00|1530.21|1530.21|1532.53|1532.53|1533.97|1533.97|1527.89|1527.89|0
1585146600000|2020-03-25 14:30:00|1532.85|1532.85|1542.26|1542.26|1542.26|1542.26|1532.53|1532.53|0
1585146900000|2020-03-25 14:35:00|1543.34|1543.34|1538.78|1538.78|1544.4|1544.4|1537.88|1537.88|0
1585147200000|2020-03-25 14:40:00|1537.44|1537.44|1541.18|1541.18|1542.88|1542.88|1537.44|1537.44|0
1585147500000|2020-03-25 14:45:00|1540.86|1540.86|1539.68|1539.68|1541.76|1541.76|1536.15|1536.15|0
1585147800000|2020-03-25 14:50:00|1540.4|1540.4|1540.1|1540.1|1540.72|1540.72|1538.11|1538.11|0
1585148100000|2020-03-25 14:55:00|1539.46|1539.46|1544.48|1544.48|1544.48|1544.48|1538.17|1538.17|0
1585148400000|2020-03-25 15:00:00|1543.94|1543.94|1550.2|1550.2|1550.2|1550.2|1541.91|1541.91|0
1585148700000|2020-03-25 15:05:00|1551.65|1551.65|1558.73|1558.73|1559.35|1559.35|1551.65|1551.65|0
1585149000000|2020-03-25 15:10:00|1559.08|1559.08|1560.62|1560.62|1565.33|1565.33|1559.08|1559.08|0
1585149300000|2020-03-25 15:15:00|1562.24|1562.24|1558.94|1558.94|1564.75|1564.75|1558.94|1558.94|0
1585149600000|2020-03-25 15:20:00|1557.82|1557.82|1547.57|1547.57|1557.82|1557.82|1545.78|1545.78|0
1585149900000|2020-03-25 15:25:00|1548.53|1548.53|1540.73|1540.73|1550.85|1550.85|1540.73|1540.73|0
1585150200000|2020-03-25 15:30:00|1540.91|1540.91|1539.81|1539.81|1541.55|1541.55|1537.48|1537.48|0
1585150500000|2020-03-25 15:35:00|1539.09|1539.09|1540.53|1540.53|1542.57|1542.57|1539.09|1539.09|0
1585150800000|2020-03-25 15:40:00|1541.07|1541.07|1537.25|1537.25|1541.38|1541.38|1536.93|1536.93|0
1585151100000|2020-03-25 15:45:00|1535.46|1535.46|1539.26|1539.26|1539.26|1539.26|1535.46|1535.46|0
1585151400000|2020-03-25 15:50:00|1540.16|1540.16|1539.21|1539.21|1540.16|1540.16|1536.88|1536.88|0
1585151700000|2020-03-25 15:55:00|1539.57|1539.57|1536.64|1536.64|1540.05|1540.05|1534.92|1534.92|0
1585152000000|2020-03-25 16:00:00|1536.48|1536.48|1537.83|1537.83|1539.23|1539.23|1535.34|1535.34|0
1585152300000|2020-03-25 16:05:00|1536.71|1536.71|1533.92|1533.92|1536.71|1536.71|1532.32|1532.32|0
1585152600000|2020-03-25 16:10:00|1534.08|1534.08|1530.25|1530.25|1534.73|1534.73|1529.71|1529.71|0
1585152900000|2020-03-25 16:15:00|1530.97|1530.97|1538.03|1538.03|1538.03|1538.03|1530.97|1530.97|0
1585153200000|2020-03-25 16:20:00|1538.21|1538.21|1547.11|1547.11|1547.77|1547.77|1538.21|1538.21|0
1585153500000|2020-03-25 16:25:00|1547.46|1547.46|1554.09|1554.09|1554.09|1554.09|1541.48|1541.48|0
1585210500000|2020-03-26 08:15:00|1558.55|1558.55|1557.4|1557.4|1563.86|1563.86|1557.4|1557.4|0
1585210800000|2020-03-26 08:20:00|1556.43|1556.43|1551.16|1551.16|1556.43|1556.43|1546.97|1546.97|0
1585211100000|2020-03-26 08:25:00|1550.68|1550.68|1559.57|1559.57|1559.88|1559.88|1549.31|1549.31|0
1585211400000|2020-03-26 08:30:00|1558.68|1558.68|1560.75|1560.75|1562.07|1562.07|1550.21|1550.21|0
1585211700000|2020-03-26 08:35:00|1561.71|1561.71|1565.36|1565.36|1569.72|1569.72|1557.69|1557.69|0
1585212000000|2020-03-26 08:40:00|1566|1566|1581.75|1581.75|1582.71|1582.71|1566|1566|0
1585212300000|2020-03-26 08:45:00|1581.03|1581.03|1568.55|1568.55|1581.67|1581.67|1560.36|1560.36|0
1585212600000|2020-03-26 08:50:00|1568.87|1568.87|1581.18|1581.18|1581.18|1581.18|1567.91|1567.91|0
1585212900000|2020-03-26 08:55:00|1579.56|1579.56|1595.68|1595.68|1595.68|1595.68|1570.94|1570.94|0
1585213200000|2020-03-26 09:00:00|1597.29|1597.29|1590.8|1590.8|1597.29|1597.29|1588.65|1588.65|0
1585213500000|2020-03-26 09:05:00|1591.44|1591.44|1589.24|1589.24|1591.44|1591.44|1584.13|1584.13|0
1585213800000|2020-03-26 09:10:00|1591.21|1591.21|1586.76|1586.76|1593.37|1593.37|1582.65|1582.65|0
1585214100000|2020-03-26 09:15:00|1589.64|1589.64|1589.55|1589.55|1591.08|1591.08|1588.89|1588.89|0
1585214400000|2020-03-26 09:20:00|1587.94|1587.94|1590.88|1590.88|1590.88|1590.88|1581.3|1581.3|0
1585214700000|2020-03-26 09:25:00|1589.92|1589.92|1583.29|1583.29|1591.71|1591.71|1583.29|1583.29|0
1585215000000|2020-03-26 09:30:00|1582.01|1582.01|1582.09|1582.09|1584.3|1584.3|1581.64|1581.64|0
1585215300000|2020-03-26 09:35:00|1581.77|1581.77|1584.46|1584.46|1584.46|1584.46|1581.77|1581.77|0
1585215600000|2020-03-26 09:40:00|1585.35|1585.35|1576.67|1576.67|1585.35|1585.35|1576.67|1576.67|0
1585215900000|2020-03-26 09:45:00|1577.39|1577.39|1576.31|1576.31|1582.62|1582.62|1576.31|1576.31|0
1585216200000|2020-03-26 09:50:00|1577.39|1577.39|1587.04|1587.04|1587.04|1587.04|1577.39|1577.39|0
1585216500000|2020-03-26 09:55:00|1588.48|1588.48|1586.35|1586.35|1591.18|1591.18|1586.35|1586.35|0
1585216800000|2020-03-26 10:00:00|1587.8|1587.8|1576.86|1576.86|1588.16|1588.16|1576.86|1576.86|0
1585217100000|2020-03-26 10:05:00|1579.01|1579.01|1575.25|1575.25|1580.45|1580.45|1575.25|1575.25|0
1585217400000|2020-03-26 10:10:00|1575.73|1575.73|1568.1|1568.1|1577.16|1577.16|1567.62|1567.62|0
1585217700000|2020-03-26 10:15:00|1569.18|1569.18|1569.27|1569.27|1574.78|1574.78|1569.09|1569.09|0
1585218000000|2020-03-26 10:20:00|1568.92|1568.92|1571.49|1571.49|1571.49|1571.49|1564.92|1564.92|0
1585218300000|2020-03-26 10:25:00|1574.89|1574.89|1581.12|1581.12|1581.12|1581.12|1574.89|1574.89|0
1585218600000|2020-03-26 10:30:00|1585.78|1585.78|1587.1|1587.1|1588.7|1588.7|1583.09|1583.09|0
1585218900000|2020-03-26 10:35:00|1585.02|1585.02|1583.78|1583.78|1585.4|1585.4|1581.92|1581.92|0
1585219200000|2020-03-26 10:40:00|1583.6|1583.6|1586.83|1586.83|1586.83|1586.83|1582.35|1582.35|0
1585219500000|2020-03-26 10:45:00|1587.63|1587.63|1589.77|1589.77|1592.29|1592.29|1587.63|1587.63|0
1585219800000|2020-03-26 10:50:00|1590.31|1590.31|1589.44|1589.44|1590.57|1590.57|1587.47|1587.47|0
1585220100000|2020-03-26 10:55:00|1589.26|1589.26|1592.36|1592.36|1593.93|1593.93|1587.11|1587.11|0
1585220400000|2020-03-26 11:00:00|1590.57|1590.57|1578.54|1578.54|1590.57|1590.57|1578.54|1578.54|0
1585220700000|2020-03-26 11:05:00|1578.05|1578.05|1581.13|1581.13|1581.13|1581.13|1576.91|1576.91|0
1585221000000|2020-03-26 11:10:00|1581.31|1581.31|1587.37|1587.37|1587.37|1587.37|1579.51|1579.51|0
1585221300000|2020-03-26 11:15:00|1586.09|1586.09|1581.96|1581.96|1586.09|1586.09|1581.96|1581.96|0
1585221600000|2020-03-26 11:20:00|1583.58|1583.58|1583.5|1583.5|1584.94|1584.94|1579.2|1579.2|0
1585221900000|2020-03-26 11:25:00|1585.11|1585.11|1584.81|1584.81|1587.86|1587.86|1584.31|1584.31|0
1585222200000|2020-03-26 11:30:00|1584.99|1584.99|1583.87|1583.87|1585.8|1585.8|1583.55|1583.55|0
1585222500000|2020-03-26 11:35:00|1586.2|1586.2|1585.85|1585.85|1586.74|1586.74|1585.85|1585.85|0
1585222800000|2020-03-26 11:40:00|1587.1|1587.1|1582.19|1582.19|1587.1|1587.1|1582.19|1582.19|0
1585223100000|2020-03-26 11:45:00|1581.83|1581.83|1579.25|1579.25|1582.37|1582.37|1579.25|1579.25|0
1585223400000|2020-03-26 11:50:00|1578.61|1578.61|1576.19|1576.19|1579.5|1579.5|1574.81|1574.81|0
1585223700000|2020-03-26 11:55:00|1577.45|1577.45|1587.45|1587.45|1588.81|1588.81|1577.27|1577.27|0
1585224000000|2020-03-26 12:00:00|1586|1586|1586.82|1586.82|1594.81|1594.81|1586|1586|0
1585224300000|2020-03-26 12:05:00|1586.18|1586.18|1586.37|1586.37|1587.98|1587.98|1584.93|1584.93|0
1585224600000|2020-03-26 12:10:00|1587.65|1587.65|1580.23|1580.23|1587.65|1587.65|1580.23|1580.23|0
1585224900000|2020-03-26 12:15:00|1579.26|1579.26|1578.83|1578.83|1583.76|1583.76|1577.39|1577.39|0
1585225200000|2020-03-26 12:20:00|1579.31|1579.31|1579.36|1579.36|1583.01|1583.01|1578.95|1578.95|0
1585225500000|2020-03-26 12:25:00|1577.44|1577.44|1577.05|1577.05|1578.01|1578.01|1575.01|1575.01|0
1585225800000|2020-03-26 12:30:00|1576.41|1576.41|1574.57|1574.57|1579.3|1579.3|1573.92|1573.92|0
1585226100000|2020-03-26 12:35:00|1575.05|1575.05|1576.33|1576.33|1576.33|1576.33|1575.05|1575.05|0
1585226400000|2020-03-26 12:40:00|1575.53|1575.53|1575.11|1575.11|1578.26|1578.26|1573.73|1573.73|0
1585226700000|2020-03-26 12:45:00|1575.29|1575.29|1572.11|1572.11|1576.19|1576.19|1569.6|1569.6|0
1585227000000|2020-03-26 12:50:00|1571.21|1571.21|1574.15|1574.15|1575.77|1575.77|1571.21|1571.21|0
1585227300000|2020-03-26 12:55:00|1574.69|1574.69|1579.78|1579.78|1579.78|1579.78|1574.69|1574.69|0
1585227600000|2020-03-26 13:00:00|1580.14|1580.14|1577.11|1577.11|1580.86|1580.86|1577.11|1577.11|0
1585227900000|2020-03-26 13:05:00|1577.43|1577.43|1582.81|1582.81|1583.06|1583.06|1577.43|1577.43|0
1585228200000|2020-03-26 13:10:00|1582.99|1582.99|1583.81|1583.81|1585.78|1585.78|1582.91|1582.91|0
1585228500000|2020-03-26 13:15:00|1583.63|1583.63|1586.02|1586.02|1586.02|1586.02|1582.51|1582.51|0
1585228800000|2020-03-26 13:20:00|1584.58|1584.58|1589.38|1589.38|1589.38|1589.38|1584.4|1584.4|0
1585229100000|2020-03-26 13:25:00|1589.2|1589.2|1591.09|1591.09|1594.83|1594.83|1589.2|1589.2|0
1585229400000|2020-03-26 13:30:00|1591.81|1591.81|1597.7|1597.7|1599.04|1599.04|1591.81|1591.81|0
1585229700000|2020-03-26 13:35:00|1598.06|1598.06|1589.95|1589.95|1598.06|1598.06|1588.77|1588.77|0
1585230000000|2020-03-26 13:40:00|1591.55|1591.55|1591.57|1591.57|1593.66|1593.66|1588.44|1588.44|0
1585230300000|2020-03-26 13:45:00|1591.93|1591.93|1592.08|1592.08|1595.33|1595.33|1590.47|1590.47|0
1585230600000|2020-03-26 13:50:00|1591.44|1591.44|1592.25|1592.25|1594.92|1594.92|1591.44|1591.44|0
1585230900000|2020-03-26 13:55:00|1594.23|1594.23|1601.31|1601.31|1601.31|1601.31|1594.23|1594.23|0
1585231200000|2020-03-26 14:00:00|1600.83|1600.83|1591.95|1591.95|1600.83|1600.83|1591.95|1591.95|0
1585231500000|2020-03-26 14:05:00|1590.7|1590.7|1588.17|1588.17|1592.04|1592.04|1586.91|1586.91|0
1585231800000|2020-03-26 14:10:00|1587.63|1587.63|1579.65|1579.65|1588.04|1588.04|1579.65|1579.65|0
1585232100000|2020-03-26 14:15:00|1578.69|1578.69|1579.1|1579.1|1581.71|1581.71|1578.33|1578.33|0
1585232400000|2020-03-26 14:20:00|1578.92|1578.92|1569.72|1569.72|1578.92|1578.92|1569.72|1569.72|0
1585232700000|2020-03-26 14:25:00|1569.08|1569.08|1567.77|1567.77|1569.26|1569.26|1564.18|1564.18|0
1585233000000|2020-03-26 14:30:00|1567.45|1567.45|1577.41|1577.41|1577.41|1577.41|1567.45|1567.45|0
1585233300000|2020-03-26 14:35:00|1576.13|1576.13|1571.22|1571.22|1576.13|1576.13|1568.31|1568.31|0
1585233600000|2020-03-26 14:40:00|1570.86|1570.86|1571.97|1571.97|1572.33|1572.33|1567.1|1567.1|0
1585233900000|2020-03-26 14:45:00|1571.62|1571.62|1565.18|1565.18|1571.65|1571.65|1563.17|1563.17|0
1585234200000|2020-03-26 14:50:00|1566.3|1566.3|1556.59|1556.59|1567.27|1567.27|1556.59|1556.59|0
1585234500000|2020-03-26 14:55:00|1556.77|1556.77|1558.14|1558.14|1560.04|1560.04|1555.9|1555.9|0
1585234800000|2020-03-26 15:00:00|1559.22|1559.22|1553.86|1553.86|1559.22|1559.22|1549.53|1549.53|0
1585235100000|2020-03-26 15:05:00|1554.22|1554.22|1556.37|1556.37|1556.73|1556.73|1551.76|1551.76|0
1585235400000|2020-03-26 15:10:00|1557.81|1557.81|1563.25|1563.25|1563.25|1563.25|1556.55|1556.55|0
1585235700000|2020-03-26 15:15:00|1564.33|1564.33|1569.74|1569.74|1569.74|1569.74|1564.33|1564.33|0
1585236000000|2020-03-26 15:20:00|1571.19|1571.19|1582.75|1582.75|1582.75|1582.75|1571.19|1571.19|0
1585236300000|2020-03-26 15:25:00|1580.95|1580.95|1578.15|1578.15|1581.59|1581.59|1577.99|1577.99|0
1585236600000|2020-03-26 15:30:00|1578.33|1578.33|1588.6|1588.6|1588.6|1588.6|1578.33|1578.33|0
1585236900000|2020-03-26 15:35:00|1589.24|1589.24|1585.62|1585.62|1590.85|1590.85|1585.06|1585.06|0
1585237200000|2020-03-26 15:40:00|1585.8|1585.8|1581.52|1581.52|1586.32|1586.32|1579.81|1579.81|0
1585237500000|2020-03-26 15:45:00|1582.48|1582.48|1587.27|1587.27|1589.6|1589.6|1582.48|1582.48|0
1585237800000|2020-03-26 15:50:00|1587.63|1587.63|1588.02|1588.02|1591.56|1591.56|1586.77|1586.77|0
1585238100000|2020-03-26 15:55:00|1588.56|1588.56|1590.26|1590.26|1590.26|1590.26|1587.32|1587.32|0
1585238400000|2020-03-26 16:00:00|1590.79|1590.79|1590.43|1590.43|1591.51|1591.51|1589.92|1589.92|0
1585238700000|2020-03-26 16:05:00|1590.27|1590.27|1592.23|1592.23|1592.23|1592.23|1588.63|1588.63|0
1585239000000|2020-03-26 16:10:00|1592.41|1592.41|1586.68|1586.68|1594.14|1594.14|1586.68|1586.68|0
1585239300000|2020-03-26 16:15:00|1586.5|1586.5|1589.23|1589.23|1589.95|1589.95|1586.5|1586.5|0
1585239600000|2020-03-26 16:20:00|1589.87|1589.87|1600.05|1600.05|1600.05|1600.05|1589.73|1589.73|0
1585239900000|2020-03-26 16:25:00|1599.51|1599.51|1597.82|1597.82|1602.31|1602.31|1596.5|1596.5|0
1585296900000|2020-03-27 08:15:00|1562.45|1562.45|1544.65|1544.65|1568.37|1568.37|1541.93|1541.93|0
1585297200000|2020-03-27 08:20:00|1544.33|1544.33|1550.09|1550.09|1550.89|1550.89|1542.23|1542.23|0
1585297500000|2020-03-27 08:25:00|1547.84|1547.84|1551.32|1551.32|1551.49|1551.49|1546.78|1546.78|0
1585297800000|2020-03-27 08:30:00|1551.68|1551.68|1539.18|1539.18|1551.68|1551.68|1539.18|1539.18|0
1585298100000|2020-03-27 08:35:00|1528.94|1528.94|1528.04|1528.04|1537.52|1537.52|1528.04|1528.04|0
1585298400000|2020-03-27 08:40:00|1527.32|1527.32|1531.06|1531.06|1531.95|1531.95|1525.32|1525.32|0
1585298700000|2020-03-27 08:45:00|1531.24|1531.24|1528.35|1528.35|1532.5|1532.5|1527.43|1527.43|0
1585299000000|2020-03-27 08:50:00|1526.73|1526.73|1526.98|1526.98|1527.52|1527.52|1524.76|1524.76|0
1585299300000|2020-03-27 08:55:00|1527.16|1527.16|1530.58|1530.58|1530.58|1530.58|1526.08|1526.08|0
1585299600000|2020-03-27 09:00:00|1530.76|1530.76|1530.08|1530.08|1531.88|1531.88|1528.61|1528.61|0
1585299900000|2020-03-27 09:05:00|1529.72|1529.72|1524.83|1524.83|1529.72|1529.72|1514.45|1514.45|0
1585300200000|2020-03-27 09:10:00|1523.75|1523.75|1521.37|1521.37|1523.75|1523.75|1521.37|1521.37|0
1585300500000|2020-03-27 09:15:00|1520.83|1520.83|1520.83|1520.83|1520.83|1520.83|1520.83|1520.83|0
1585300800000|2020-03-27 09:20:00|1520.11|1520.11|1518.69|1518.69|1520.11|1520.11|1516.89|1516.89|0
1585301100000|2020-03-27 09:25:00|1517.79|1517.79|1523.2|1523.2|1523.2|1523.2|1516.71|1516.71|0
1585301400000|2020-03-27 09:30:00|1522.08|1522.08|1525.87|1525.87|1525.87|1525.87|1522.08|1522.08|0
1585301700000|2020-03-27 09:35:00|1523.95|1523.95|1527.84|1527.84|1529.28|1529.28|1523.63|1523.63|0
1585302000000|2020-03-27 09:40:00|1528.96|1528.96|1533.22|1533.22|1533.22|1533.22|1528.96|1528.96|0
1585302300000|2020-03-27 09:45:00|1533.86|1533.86|1531.38|1531.38|1533.86|1533.86|1527.86|1527.86|0
1585302600000|2020-03-27 09:50:00|1531.74|1531.74|1530.12|1530.12|1532.09|1532.09|1529.94|1529.94|0
1585302900000|2020-03-27 09:55:00|1528.87|1528.87|1528.41|1528.41|1530.3|1530.3|1527.79|1527.79|0
1585303200000|2020-03-27 10:00:00|1527.16|1527.16|1526.43|1526.43|1527.16|1527.16|1524.03|1524.03|0
1585303500000|2020-03-27 10:05:00|1526.11|1526.11|1520.41|1520.41|1527.51|1527.51|1520.41|1520.41|0
1585303800000|2020-03-27 10:10:00|1520.59|1520.59|1518.18|1518.18|1520.59|1520.59|1515.32|1515.32|0
1585304100000|2020-03-27 10:15:00|1519.97|1519.97|1517.69|1517.69|1520.33|1520.33|1516.08|1516.08|0
1585304400000|2020-03-27 10:20:00|1518.05|1518.05|1516.7|1516.7|1518.23|1518.23|1512.89|1512.89|0
1585304700000|2020-03-27 10:25:00|1516.16|1516.16|1507.6|1507.6|1516.16|1516.16|1507.6|1507.6|0
1585305000000|2020-03-27 10:30:00|1504.91|1504.91|1505.58|1505.58|1506.17|1506.17|1499.89|1499.89|0
1585305300000|2020-03-27 10:35:00|1503.17|1503.17|1508.03|1508.03|1509.45|1509.45|1503.17|1503.17|0
1585305600000|2020-03-27 10:40:00|1506.6|1506.6|1500.5|1500.5|1507.31|1507.31|1500.5|1500.5|0
1585305900000|2020-03-27 10:45:00|1500.02|1500.02|1500.57|1500.57|1501.05|1501.05|1496.09|1496.09|0
1585306200000|2020-03-27 10:50:00|1499.13|1499.13|1492.45|1492.45|1499.13|1499.13|1492.45|1492.45|0
1585306500000|2020-03-27 10:55:00|1492.1|1492.1|1491.2|1491.2|1494.79|1494.79|1489.94|1489.94|0
1585306800000|2020-03-27 11:00:00|1489.94|1489.94|1493.89|1493.89|1496.04|1496.04|1487.61|1487.61|0
1585307100000|2020-03-27 11:05:00|1495.5|1495.5|1494.89|1494.89|1496.22|1496.22|1492.45|1492.45|0
1585307400000|2020-03-27 11:10:00|1493.81|1493.81|1499.71|1499.71|1501.51|1501.51|1493.81|1493.81|0
1585307700000|2020-03-27 11:15:00|1500.04|1500.04|1494.92|1494.92|1500.04|1500.04|1494.92|1494.92|0
1585308000000|2020-03-27 11:20:00|1494.02|1494.02|1492.75|1492.75|1494.02|1494.02|1492.7|1492.7|0
1585308300000|2020-03-27 11:25:00|1491.68|1491.68|1490.71|1490.71|1492.04|1492.04|1490.24|1490.24|0
1585308600000|2020-03-27 11:30:00|1491.25|1491.25|1487.7|1487.7|1492.86|1492.86|1487.7|1487.7|0
1585308900000|2020-03-27 11:35:00|1487.52|1487.52|1492.54|1492.54|1494.87|1494.87|1487.52|1487.52|0
1585309200000|2020-03-27 11:40:00|1489.65|1489.65|1489.31|1489.31|1489.65|1489.65|1487.95|1487.95|0
1585309500000|2020-03-27 11:45:00|1488.24|1488.24|1486.62|1486.62|1488.24|1488.24|1486.62|1486.62|0
1585309800000|2020-03-27 11:50:00|1486.45|1486.45|1483.94|1483.94|1486.45|1486.45|1482.69|1482.69|0
1585310100000|2020-03-27 11:55:00|1484.84|1484.84|1485.09|1485.09|1486.65|1486.65|1482.49|1482.49|0
1585310400000|2020-03-27 12:00:00|1486.37|1486.37|1483.89|1483.89|1486.37|1486.37|1483.71|1483.71|0
1585310700000|2020-03-27 12:05:00|1485.68|1485.68|1486.4|1486.4|1486.4|1486.4|1484.25|1484.25|0
1585311000000|2020-03-27 12:10:00|1486.76|1486.76|1484.37|1484.37|1486.76|1486.76|1483.89|1483.89|0
1585311300000|2020-03-27 12:15:00|1483.65|1483.65|1485.12|1485.12|1485.12|1485.12|1482.43|1482.43|0
1585311600000|2020-03-27 12:20:00|1485.76|1485.76|1490.8|1490.8|1490.8|1490.8|1485.76|1485.76|0
1585311900000|2020-03-27 12:25:00|1490.98|1490.98|1494.3|1494.3|1494.3|1494.3|1490.98|1490.98|0
1585312200000|2020-03-27 12:30:00|1495.2|1495.2|1497.67|1497.67|1499.43|1499.43|1495.2|1495.2|0
1585312500000|2020-03-27 12:35:00|1497.31|1497.31|1496.29|1496.29|1497.79|1497.79|1496.29|1496.29|0
1585312800000|2020-03-27 12:40:00|1495.65|1495.65|1496.55|1496.55|1496.55|1496.55|1495.65|1495.65|0
1585313100000|2020-03-27 12:45:00|1496.01|1496.01|1496.43|1496.43|1496.57|1496.57|1494.42|1494.42|0
1585313400000|2020-03-27 12:50:00|1496.6|1496.6|1496.14|1496.14|1496.68|1496.68|1495.96|1495.96|0
1585313700000|2020-03-27 12:55:00|1495.98|1495.98|1496.02|1496.02|1497.17|1497.17|1495.66|1495.66|0
1585314000000|2020-03-27 13:00:00|1495.84|1495.84|1492.93|1492.93|1496.15|1496.15|1492.57|1492.57|0
1585314300000|2020-03-27 13:05:00|1492.75|1492.75|1495.17|1495.17|1495.71|1495.71|1492.57|1492.57|0
1585314600000|2020-03-27 13:10:00|1494.99|1494.99|1494.86|1494.86|1494.99|1494.99|1493.42|1493.42|0
1585314900000|2020-03-27 13:15:00|1494.32|1494.32|1495.32|1495.32|1495.68|1495.68|1493.76|1493.76|0
1585315200000|2020-03-27 13:20:00|1495.14|1495.14|1485.96|1485.96|1495.68|1495.68|1485.96|1485.96|0
1585315500000|2020-03-27 13:25:00|1485.06|1485.06|1482.74|1482.74|1485.33|1485.33|1482.73|1482.73|0
1585315800000|2020-03-27 13:30:00|1482.2|1482.2|1478.39|1478.39|1482.2|1482.2|1477.49|1477.49|0
1585316100000|2020-03-27 13:35:00|1477.58|1477.58|1476.96|1476.96|1477.98|1477.98|1476.73|1476.73|0
1585316400000|2020-03-27 13:40:00|1476.78|1476.78|1476.71|1476.71|1479.38|1479.38|1474.57|1474.57|0
1585316700000|2020-03-27 13:45:00|1476.89|1476.89|1478.97|1478.97|1480.63|1480.63|1475.42|1475.42|0
1585317000000|2020-03-27 13:50:00|1480.41|1480.41|1471|1471|1482.35|1482.35|1471|1471|0
1585317300000|2020-03-27 13:55:00|1471.36|1471.36|1469.03|1469.03|1474.23|1474.23|1467.6|1467.6|0
1585317600000|2020-03-27 14:00:00|1468.49|1468.49|1469.67|1469.67|1470.29|1470.29|1467.33|1467.33|0
1585317900000|2020-03-27 14:05:00|1469.13|1469.13|1471.66|1471.66|1473.27|1473.27|1466.8|1466.8|0
1585318200000|2020-03-27 14:10:00|1472.02|1472.02|1476.95|1476.95|1476.95|1476.95|1471.79|1471.79|0
1585318500000|2020-03-27 14:15:00|1476.77|1476.77|1480.93|1480.93|1481.31|1481.31|1475.16|1475.16|0
1585318800000|2020-03-27 14:20:00|1481.73|1481.73|1483.47|1483.47|1484.8|1484.8|1481.73|1481.73|0
1585319100000|2020-03-27 14:25:00|1484.01|1484.01|1481.86|1481.86|1485.09|1485.09|1481.86|1481.86|0
1585319400000|2020-03-27 14:30:00|1480.61|1480.61|1488.85|1488.85|1488.9|1488.9|1480.61|1480.61|0
1585319700000|2020-03-27 14:35:00|1488.67|1488.67|1487.38|1487.38|1492.13|1492.13|1485.28|1485.28|0
1585320000000|2020-03-27 14:40:00|1486.9|1486.9|1487.2|1487.2|1487.57|1487.57|1484.93|1484.93|0
1585320300000|2020-03-27 14:45:00|1487.36|1487.36|1485.71|1485.71|1487.84|1487.84|1484.04|1484.04|0
1585320600000|2020-03-27 14:50:00|1485.54|1485.54|1479.68|1479.68|1485.54|1485.54|1479.68|1479.68|0
1585320900000|2020-03-27 14:55:00|1482.37|1482.37|1475.18|1475.18|1483.77|1483.77|1475.18|1475.18|0
1585321200000|2020-03-27 15:00:00|1475.5|1475.5|1475.81|1475.81|1479.21|1479.21|1472.91|1472.91|0
1585321500000|2020-03-27 15:05:00|1475.09|1475.09|1485.91|1485.91|1486.67|1486.67|1475.09|1475.09|0
1585321800000|2020-03-27 15:10:00|1487.52|1487.52|1492.13|1492.13|1492.13|1492.13|1486.27|1486.27|0
1585322100000|2020-03-27 15:15:00|1493.03|1493.03|1497.98|1497.98|1501.45|1501.45|1492.02|1492.02|0
1585322400000|2020-03-27 15:20:00|1499.42|1499.42|1501.77|1501.77|1502.09|1502.09|1499.42|1499.42|0
1585322700000|2020-03-27 15:25:00|1502.67|1502.67|1498.64|1498.64|1503.99|1503.99|1497.91|1497.91|0
1585323000000|2020-03-27 15:30:00|1498.82|1498.82|1496.96|1496.96|1499.72|1499.72|1494.37|1494.37|0
1585323300000|2020-03-27 15:35:00|1496|1496|1502.23|1502.23|1502.23|1502.23|1494.68|1494.68|0
1585323600000|2020-03-27 15:40:00|1502.77|1502.77|1500.32|1500.32|1503.25|1503.25|1498.04|1498.04|0
1585323900000|2020-03-27 15:45:00|1500.64|1500.64|1501.3|1501.3|1501.3|1501.3|1500.48|1500.48|0
1585324200000|2020-03-27 15:50:00|1501.65|1501.65|1504.66|1504.66|1504.66|1504.66|1501.35|1501.35|0
1585324500000|2020-03-27 15:55:00|1504.13|1504.13|1503.3|1503.3|1506.66|1506.66|1503.3|1503.3|0
1585324800000|2020-03-27 16:00:00|1502.94|1502.94|1502.69|1502.69|1505.82|1505.82|1502.22|1502.22|0
1585325100000|2020-03-27 16:05:00|1502.15|1502.15|1502.13|1502.13|1502.87|1502.87|1501.07|1501.07|0
1585325400000|2020-03-27 16:10:00|1501.95|1501.95|1499.89|1499.89|1502.53|1502.53|1499.42|1499.42|0
1585325700000|2020-03-27 16:15:00|1500.37|1500.37|1501.04|1501.04|1502.12|1502.12|1499.5|1499.5|0
1585326000000|2020-03-27 16:20:00|1500.5|1500.5|1490.4|1490.4|1500.5|1500.5|1489.07|1489.07|0
1585326300000|2020-03-27 16:25:00|1489.69|1489.69|1494.47|1494.47|1495.21|1495.21|1487.16|1487.16|0
1585552500000|2020-03-30 07:15:00|1473.56|1473.56|1462.05|1462.05|1479.33|1479.33|1462.05|1462.05|0
1585552800000|2020-03-30 07:20:00|1464.02|1464.02|1445.6|1445.6|1465.46|1465.46|1444.96|1444.96|0
1585553100000|2020-03-30 07:25:00|1443.45|1443.45|1436.64|1436.64|1447.18|1447.18|1436.12|1436.12|0
1585553400000|2020-03-30 07:30:00|1434.31|1434.31|1427.5|1427.5|1436.82|1436.82|1421.42|1421.42|0
1585553700000|2020-03-30 07:35:00|1428.03|1428.03|1430.92|1430.92|1439.45|1439.45|1427.14|1427.14|0
1585554000000|2020-03-30 07:40:00|1433.49|1433.49|1426.97|1426.97|1434.83|1434.83|1425|1425|0
1585554300000|2020-03-30 07:45:00|1422.16|1422.16|1420.36|1420.36|1422.16|1422.16|1417.05|1417.05|0
1585554600000|2020-03-30 07:50:00|1418.56|1418.56|1404.88|1404.88|1418.56|1418.56|1404.88|1404.88|0
1585554900000|2020-03-30 07:55:00|1401.98|1401.98|1403.07|1403.07|1408.59|1408.59|1400.36|1400.36|0
1585555200000|2020-03-30 08:00:00|1400.99|1400.99|1404.33|1404.33|1405.13|1405.13|1395.04|1395.04|0
1585555500000|2020-03-30 08:05:00|1403.85|1403.85|1414.4|1414.4|1415.57|1415.57|1399.2|1399.2|0
1585555800000|2020-03-30 08:10:00|1416.01|1416.01|1414.2|1414.2|1421.44|1421.44|1412.91|1412.91|0
1585556100000|2020-03-30 08:15:00|1414.74|1414.74|1412.44|1412.44|1415.1|1415.1|1407.13|1407.13|0
1585556400000|2020-03-30 08:20:00|1411.31|1411.31|1412.75|1412.75|1414.34|1414.34|1410.01|1410.01|0
1585556700000|2020-03-30 08:25:00|1413.29|1413.29|1414.1|1414.1|1417.47|1417.47|1410.08|1410.08|0
1585557000000|2020-03-30 08:30:00|1416.67|1416.67|1417.81|1417.81|1421.98|1421.98|1416.67|1416.67|0
1585557300000|2020-03-30 08:35:00|1416.56|1416.56|1415.7|1415.7|1416.56|1416.56|1412.61|1412.61|0
1585557600000|2020-03-30 08:40:00|1414.9|1414.9|1416.65|1416.65|1419.09|1419.09|1411.27|1411.27|0
1585557900000|2020-03-30 08:45:00|1416.83|1416.83|1417.44|1417.44|1417.98|1417.98|1413.14|1413.14|0
1585558200000|2020-03-30 08:50:00|1416.55|1416.55|1403.27|1403.27|1416.55|1416.55|1402.91|1402.91|0
1585558500000|2020-03-30 08:55:00|1402.38|1402.38|1395.86|1395.86|1406.49|1406.49|1392.49|1392.49|0
1585558800000|2020-03-30 09:00:00|1396.4|1396.4|1396.26|1396.26|1397.45|1397.45|1393.08|1393.08|0
1585559100000|2020-03-30 09:05:00|1395.72|1395.72|1392.31|1392.31|1396.97|1396.97|1392.31|1392.31|0
1585559400000|2020-03-30 09:10:00|1393.03|1393.03|1392.48|1392.48|1396.02|1396.02|1392.14|1392.14|0
1585559700000|2020-03-30 09:15:00|1392.13|1392.13|1395.28|1395.28|1395.28|1395.28|1391.23|1391.23|0
1585560000000|2020-03-30 09:20:00|1394.92|1394.92|1395.87|1395.87|1395.87|1395.87|1391.61|1391.61|0
1585560300000|2020-03-30 09:25:00|1396.19|1396.19|1393.73|1393.73|1397.79|1397.79|1393.33|1393.33|0
1585560600000|2020-03-30 09:30:00|1393.02|1393.02|1392.12|1392.12|1393.02|1393.02|1391.04|1391.04|0
1585560900000|2020-03-30 09:35:00|1393.02|1393.02|1397.49|1397.49|1398.75|1398.75|1393.02|1393.02|0
1585561200000|2020-03-30 09:40:00|1397.67|1397.67|1396.11|1396.11|1399.79|1399.79|1396.11|1396.11|0
1585561500000|2020-03-30 09:45:00|1395.39|1395.39|1393.06|1393.06|1395.39|1395.39|1392.17|1392.17|0
1585561800000|2020-03-30 09:50:00|1392.17|1392.17|1390.4|1390.4|1392.67|1392.67|1388.51|1388.51|0
1585562100000|2020-03-30 09:55:00|1389.6|1389.6|1391.28|1391.28|1392.25|1392.25|1389.26|1389.26|0
1585562400000|2020-03-30 10:00:00|1391.64|1391.64|1392.79|1392.79|1392.85|1392.85|1390.52|1390.52|0
1585562700000|2020-03-30 10:05:00|1391.51|1391.51|1391.38|1391.38|1392.94|1392.94|1391.38|1391.38|0
1585563000000|2020-03-30 10:10:00|1391.56|1391.56|1390.28|1390.28|1391.92|1391.92|1390.1|1390.1|0
1585563300000|2020-03-30 10:15:00|1390.1|1390.1|1389.99|1389.99|1391.27|1391.27|1389.38|1389.38|0
1585563600000|2020-03-30 10:20:00|1390.17|1390.17|1388.13|1388.13|1390.53|1390.53|1387.59|1387.59|0
1585563900000|2020-03-30 10:25:00|1388.67|1388.67|1388.97|1388.97|1390.28|1390.28|1388.67|1388.67|0
1585564200000|2020-03-30 10:30:00|1388.33|1388.33|1388.85|1388.85|1389.74|1389.74|1387.59|1387.59|0
1585564500000|2020-03-30 10:35:00|1388.13|1388.13|1383.8|1383.8|1388.13|1388.13|1383.31|1383.31|0
1585564800000|2020-03-30 10:40:00|1384.51|1384.51|1382.78|1382.78|1384.67|1384.67|1382.78|1382.78|0
1585565100000|2020-03-30 10:45:00|1383.1|1383.1|1385.17|1385.17|1387.21|1387.21|1383.1|1383.1|0
1585565400000|2020-03-30 10:50:00|1385.53|1385.53|1384.42|1384.42|1385.96|1385.96|1383.47|1383.47|0
1585565700000|2020-03-30 10:55:00|1384.6|1384.6|1384.6|1384.6|1385.9|1385.9|1383.1|1383.1|0
1585566000000|2020-03-30 11:00:00|1386.03|1386.03|1381.2|1381.2|1386.12|1386.12|1381.02|1381.02|0
1585566300000|2020-03-30 11:05:00|1383.35|1383.35|1386.41|1386.41|1386.59|1386.59|1380.47|1380.47|0
1585566600000|2020-03-30 11:10:00|1386.05|1386.05|1385.98|1385.98|1389.45|1389.45|1382.94|1382.94|0
1585566900000|2020-03-30 11:15:00|1384.38|1384.38|1381.56|1381.56|1384.46|1384.46|1381.42|1381.42|0
1585567200000|2020-03-30 11:20:00|1381.24|1381.24|1381.6|1381.6|1381.6|1381.6|1378.55|1378.55|0
1585567500000|2020-03-30 11:25:00|1380.88|1380.88|1379.05|1379.05|1381.6|1381.6|1378.2|1378.2|0
1585567800000|2020-03-30 11:30:00|1378.25|1378.25|1379.98|1379.98|1383.36|1383.36|1378.25|1378.25|0
1585568100000|2020-03-30 11:35:00|1380.16|1380.16|1385.18|1385.18|1385.18|1385.18|1380.16|1380.16|0
1585568400000|2020-03-30 11:40:00|1384.22|1384.22|1384.82|1384.82|1385.8|1385.8|1382.94|1382.94|0
1585568700000|2020-03-30 11:45:00|1384.64|1384.64|1379.76|1379.76|1385.66|1385.66|1379.27|1379.27|0
1585569000000|2020-03-30 11:50:00|1379.92|1379.92|1379.49|1379.49|1382.01|1382.01|1379.49|1379.49|0
1585569300000|2020-03-30 11:55:00|1379.67|1379.67|1379.07|1379.07|1380.39|1380.39|1378.71|1378.71|0
1585569600000|2020-03-30 12:00:00|1378.89|1378.89|1378.25|1378.25|1378.89|1378.89|1376.93|1376.93|0
1585569900000|2020-03-30 12:05:00|1377.89|1377.89|1385.5|1385.5|1385.5|1385.5|1377.71|1377.71|0
1585570200000|2020-03-30 12:10:00|1385.32|1385.32|1386.1|1386.1|1387.53|1387.53|1384.84|1384.84|0
1585570500000|2020-03-30 12:15:00|1385.92|1385.92|1393.01|1393.01|1393.37|1393.37|1385.39|1385.39|0
1585570800000|2020-03-30 12:20:00|1393.19|1393.19|1397.39|1397.39|1397.39|1397.39|1393.19|1393.19|0
1585571100000|2020-03-30 12:25:00|1397.21|1397.21|1404.06|1404.06|1404.24|1404.24|1395.88|1395.88|0
1585571400000|2020-03-30 12:30:00|1403.88|1403.88|1397.45|1397.45|1403.88|1403.88|1397.45|1397.45|0
1585571700000|2020-03-30 12:35:00|1398.17|1398.17|1395.38|1395.38|1398.42|1398.42|1395.38|1395.38|0
1585572000000|2020-03-30 12:40:00|1395.56|1395.56|1398.74|1398.74|1398.74|1398.74|1395.56|1395.56|0
1585572300000|2020-03-30 12:45:00|1399.27|1399.27|1396.75|1396.75|1400.15|1400.15|1395.34|1395.34|0
1585572600000|2020-03-30 12:50:00|1395.79|1395.79|1393.08|1393.08|1395.79|1395.79|1390.94|1390.94|0
1585572900000|2020-03-30 12:55:00|1392.28|1392.28|1393.17|1393.17|1393.31|1393.31|1391.2|1391.2|0
1585573200000|2020-03-30 13:00:00|1392.81|1392.81|1394.71|1394.71|1394.71|1394.71|1391.21|1391.21|0
1585573500000|2020-03-30 13:05:00|1393.9|1393.9|1396.99|1396.99|1398.47|1398.47|1392.46|1392.46|0
1585573800000|2020-03-30 13:10:00|1397.35|1397.35|1399.62|1399.62|1401.23|1401.23|1397.35|1397.35|0
1585574100000|2020-03-30 13:15:00|1397.85|1397.85|1399.4|1399.4|1401.54|1401.54|1397.14|1397.14|0
1585574400000|2020-03-30 13:20:00|1399.58|1399.58|1405.91|1405.91|1406.89|1406.89|1398.75|1398.75|0
1585574700000|2020-03-30 13:25:00|1405.42|1405.42|1403.03|1403.03|1405.42|1405.42|1401.09|1401.09|0
1585575000000|2020-03-30 13:30:00|1402.31|1402.31|1400.3|1400.3|1405.65|1405.65|1400.3|1400.3|0
1585575300000|2020-03-30 13:35:00|1400.66|1400.66|1398.05|1398.05|1401.74|1401.74|1398.05|1398.05|0
1585575600000|2020-03-30 13:40:00|1397.87|1397.87|1395.34|1395.34|1397.87|1397.87|1392.13|1392.13|0
1585575900000|2020-03-30 13:45:00|1395.16|1395.16|1398.82|1398.82|1400.59|1400.59|1392.72|1392.72|0
1585576200000|2020-03-30 13:50:00|1399.54|1399.54|1401.12|1401.12|1402.19|1402.19|1397.14|1397.14|0
1585576500000|2020-03-30 13:55:00|1401.84|1401.84|1393.77|1393.77|1401.84|1401.84|1393.77|1393.77|0
1585576800000|2020-03-30 14:00:00|1395.21|1395.21|1392.32|1392.32|1396.64|1396.64|1391.5|1391.5|0
1585577100000|2020-03-30 14:05:00|1391.36|1391.36|1385.6|1385.6|1391.36|1391.36|1385.6|1385.6|0
1585577400000|2020-03-30 14:10:00|1386.56|1386.56|1381.09|1381.09|1388.01|1388.01|1381.09|1381.09|0
1585577700000|2020-03-30 14:15:00|1380.77|1380.77|1380.31|1380.31|1383.04|1383.04|1378.99|1378.99|0
1585578000000|2020-03-30 14:20:00|1380.13|1380.13|1382.26|1382.26|1384.44|1384.44|1380.13|1380.13|0
1585578300000|2020-03-30 14:25:00|1382.08|1382.08|1379.8|1379.8|1383.65|1383.65|1379.62|1379.62|0
1585578600000|2020-03-30 14:30:00|1379.62|1379.62|1375.04|1375.04|1380.28|1380.28|1373.26|1373.26|0
1585578900000|2020-03-30 14:35:00|1375.58|1375.58|1369.3|1369.3|1376.06|1376.06|1369.12|1369.12|0
1585579200000|2020-03-30 14:40:00|1368.94|1368.94|1371.6|1371.6|1374.8|1374.8|1368.94|1368.94|0
1585579500000|2020-03-30 14:45:00|1369.51|1369.51|1372.11|1372.11|1373.29|1373.29|1368.87|1368.87|0
1585579800000|2020-03-30 14:50:00|1371.75|1371.75|1369.16|1369.16|1372.15|1372.15|1368.56|1368.56|0
1585580100000|2020-03-30 14:55:00|1368.45|1368.45|1366.78|1366.78|1368.8|1368.8|1361.41|1361.41|0
1585580400000|2020-03-30 15:00:00|1366.42|1366.42|1362.43|1362.43|1366.74|1366.74|1360.46|1360.46|0
1585580700000|2020-03-30 15:05:00|1362.25|1362.25|1362.4|1362.4|1364.69|1364.69|1361.27|1361.27|0
1585581000000|2020-03-30 15:10:00|1361.92|1361.92|1369.08|1369.08|1370.52|1370.52|1361.92|1361.92|0
1585581300000|2020-03-30 15:15:00|1369.26|1369.26|1372.24|1372.24|1372.24|1372.24|1368.46|1368.46|0
1585581600000|2020-03-30 15:20:00|1372.6|1372.6|1371.44|1371.44|1373.37|1373.37|1370.3|1370.3|0
1585581900000|2020-03-30 15:25:00|1370.72|1370.72|1372.51|1372.51|1373.45|1373.45|1368.06|1368.06|0
1585638900000|2020-03-31 07:15:00|1420|1420|1426.32|1426.32|1430.41|1430.41|1420|1420|0
1585639200000|2020-03-31 07:20:00|1426.86|1426.86|1444.93|1444.93|1444.93|1444.93|1426.86|1426.86|0
1585639500000|2020-03-31 07:25:00|1443.97|1443.97|1434.74|1434.74|1446.64|1446.64|1429.77|1429.77|0
1585639800000|2020-03-31 07:30:00|1430.25|1430.25|1431.21|1431.21|1433.14|1433.14|1429.13|1429.13|0
1585640100000|2020-03-31 07:35:00|1428.17|1428.17|1438.28|1438.28|1439.07|1439.07|1428.17|1428.17|0
1585640400000|2020-03-31 07:40:00|1443.41|1443.41|1440.78|1440.78|1444.79|1444.79|1434.2|1434.2|0
1585640700000|2020-03-31 07:45:00|1441.26|1441.26|1442.17|1442.17|1446.37|1446.37|1439.17|1439.17|0
1585641000000|2020-03-31 07:50:00|1443.24|1443.24|1442.04|1442.04|1446.61|1446.61|1441.68|1441.68|0
1585641300000|2020-03-31 07:55:00|1442.76|1442.76|1442.7|1442.7|1448.51|1448.51|1442.52|1442.52|0
1585641600000|2020-03-31 08:00:00|1441.45|1441.45|1439.86|1439.86|1442.97|1442.97|1439.86|1439.86|0
1585641900000|2020-03-31 08:05:00|1440.04|1440.04|1442.39|1442.39|1445.87|1445.87|1439.14|1439.14|0
1585642200000|2020-03-31 08:10:00|1442.88|1442.88|1447.26|1447.26|1448.35|1448.35|1442.88|1442.88|0
1585642500000|2020-03-31 08:15:00|1446.72|1446.72|1435.39|1435.39|1446.72|1446.72|1435.07|1435.07|0
1585642800000|2020-03-31 08:20:00|1436.83|1436.83|1430.14|1430.14|1437.15|1437.15|1430.14|1430.14|0
1585643100000|2020-03-31 08:25:00|1430.86|1430.86|1434.34|1434.34|1434.34|1434.34|1428.93|1428.93|0
1585643400000|2020-03-31 08:30:00|1434.16|1434.16|1429.6|1429.6|1435.06|1435.06|1429.6|1429.6|0
1585643700000|2020-03-31 08:35:00|1428.96|1428.96|1422.2|1422.2|1429.39|1429.39|1422.2|1422.2|0
1585644000000|2020-03-31 08:40:00|1421.67|1421.67|1416.3|1416.3|1421.67|1421.67|1416.3|1416.3|0
1585644300000|2020-03-31 08:45:00|1416.84|1416.84|1411.46|1411.46|1416.84|1416.84|1411.46|1411.46|0
1585644600000|2020-03-31 08:50:00|1411.63|1411.63|1408.76|1408.76|1414.97|1414.97|1407.78|1407.78|0
1585644900000|2020-03-31 08:55:00|1408.94|1408.94|1418.54|1418.54|1418.71|1418.71|1408.3|1408.3|0
1585645200000|2020-03-31 09:00:00|1418.18|1418.18|1417.16|1417.16|1418.18|1418.18|1412.38|1412.38|0
1585645500000|2020-03-31 09:05:00|1413.79|1413.79|1414.89|1414.89|1415.07|1415.07|1413.79|1413.79|0
1585645800000|2020-03-31 09:10:00|1415.43|1415.43|1417.08|1417.08|1418.09|1418.09|1415.43|1415.43|0
1585646100000|2020-03-31 09:15:00|1417.26|1417.26|1418.31|1418.31|1419.36|1419.36|1416.04|1416.04|0
1585646400000|2020-03-31 09:20:00|1420.39|1420.39|1419.2|1419.2|1422.33|1422.33|1418.3|1418.3|0
1585646700000|2020-03-31 09:25:00|1419.56|1419.56|1420.16|1420.16|1420.16|1420.16|1417.84|1417.84|0
1585647000000|2020-03-31 09:30:00|1420.52|1420.52|1418.86|1418.86|1422.52|1422.52|1418.86|1418.86|0
1585647300000|2020-03-31 09:35:00|1419.22|1419.22|1422.16|1422.16|1422.52|1422.52|1418.14|1418.14|0
1585647600000|2020-03-31 09:40:00|1422.7|1422.7|1423.04|1423.04|1423.04|1423.04|1422.04|1422.04|0
1585647900000|2020-03-31 09:45:00|1422.5|1422.5|1419.61|1419.61|1422.86|1422.86|1419.61|1419.61|0
1585648200000|2020-03-31 09:50:00|1421.21|1421.21|1422.23|1422.23|1424.05|1424.05|1421.21|1421.21|0
1585648500000|2020-03-31 09:55:00|1422.59|1422.59|1420.97|1420.97|1422.59|1422.59|1420.79|1420.79|0
1585648800000|2020-03-31 10:00:00|1420.61|1420.61|1413.89|1413.89|1420.61|1420.61|1413|1413|0
1585649100000|2020-03-31 10:05:00|1413.71|1413.71|1415.4|1415.4|1415.88|1415.88|1412.57|1412.57|0
1585649400000|2020-03-31 10:10:00|1415.05|1415.05|1413.75|1413.75|1415.05|1415.05|1413.57|1413.57|0
1585649700000|2020-03-31 10:15:00|1413.27|1413.27|1412.73|1412.73|1413.81|1413.81|1412.73|1412.73|0
1585650000000|2020-03-31 10:20:00|1412.55|1412.55|1409.93|1409.93|1412.55|1412.55|1409.93|1409.93|0
1585650300000|2020-03-31 10:25:00|1409.57|1409.57|1405.75|1405.75|1409.57|1409.57|1404.85|1404.85|0
1585650600000|2020-03-31 10:30:00|1404.85|1404.85|1403.96|1403.96|1405.75|1405.75|1402.52|1402.52|0
1585650900000|2020-03-31 10:35:00|1404.67|1404.67|1401.2|1401.2|1404.67|1404.67|1401.2|1401.2|0
1585651200000|2020-03-31 10:40:00|1403.35|1403.35|1403.03|1403.03|1403.89|1403.89|1401.91|1401.91|0
1585651500000|2020-03-31 10:45:00|1402.67|1402.67|1409.47|1409.47|1409.47|1409.47|1402.67|1402.67|0
1585651800000|2020-03-31 10:50:00|1409.29|1409.29|1410.18|1410.18|1410.72|1410.72|1409.29|1409.29|0
1585652100000|2020-03-31 10:55:00|1409.82|1409.82|1409.38|1409.38|1410.31|1410.31|1409.38|1409.38|0
1585652400000|2020-03-31 11:00:00|1409.02|1409.02|1407|1407|1412.9|1412.9|1407|1407|0
1585652700000|2020-03-31 11:05:00|1407.18|1407.18|1404.56|1404.56|1407.72|1407.72|1404.03|1404.03|0
1585653000000|2020-03-31 11:10:00|1404.74|1404.74|1404.92|1404.92|1406.36|1406.36|1404.74|1404.74|0
1585653300000|2020-03-31 11:15:00|1405.64|1405.64|1405.56|1405.56|1406.81|1406.81|1404.68|1404.68|0
1585653600000|2020-03-31 11:20:00|1407.96|1407.96|1413.49|1413.49|1413.49|1413.49|1407.96|1407.96|0
1585653900000|2020-03-31 11:25:00|1412.05|1412.05|1413.71|1413.71|1413.71|1413.71|1410.28|1410.28|0
1585654200000|2020-03-31 11:30:00|1413.89|1413.89|1415.57|1415.57|1416.05|1416.05|1413.89|1413.89|0
1585654500000|2020-03-31 11:35:00|1415.03|1415.03|1416.93|1416.93|1417.07|1417.07|1415.03|1415.03|0
1585654800000|2020-03-31 11:40:00|1417.11|1417.11|1413.56|1413.56|1417.29|1417.29|1413.38|1413.38|0
1585655100000|2020-03-31 11:45:00|1413.88|1413.88|1406.48|1406.48|1413.88|1413.88|1405.15|1405.15|0
1585655400000|2020-03-31 11:50:00|1405.94|1405.94|1403.97|1403.97|1406.48|1406.48|1403.07|1403.07|0
1585655700000|2020-03-31 11:55:00|1403.79|1403.79|1403.79|1403.79|1403.97|1403.97|1403.79|1403.79|0
1585656000000|2020-03-31 12:00:00|1404.27|1404.27|1407.27|1407.27|1407.27|1407.27|1404.09|1404.09|0
1585656300000|2020-03-31 12:05:00|1406.37|1406.37|1406.61|1406.61|1406.61|1406.61|1405.84|1405.84|0
1585656600000|2020-03-31 12:10:00|1406.12|1406.12|1402.51|1402.51|1406.12|1406.12|1402.51|1402.51|0
1585656900000|2020-03-31 12:15:00|1402.87|1402.87|1400.96|1400.96|1403.41|1403.41|1400.84|1400.84|0
1585657200000|2020-03-31 12:20:00|1400.78|1400.78|1401.93|1401.93|1402.29|1402.29|1400.78|1400.78|0
1585657500000|2020-03-31 12:25:00|1402.11|1402.11|1403.79|1403.79|1403.79|1403.79|1401.83|1401.83|0
1585657800000|2020-03-31 12:30:00|1403.97|1403.97|1403.29|1403.29|1404.68|1404.68|1401.26|1401.26|0
1585658100000|2020-03-31 12:35:00|1401.36|1401.36|1397.25|1397.25|1401.36|1401.36|1397.14|1397.14|0
1585658400000|2020-03-31 12:40:00|1397.78|1397.78|1398.49|1398.49|1400.33|1400.33|1397.78|1397.78|0
1585658700000|2020-03-31 12:45:00|1398.01|1398.01|1396.93|1396.93|1399.09|1399.09|1396.93|1396.93|0
1585659000000|2020-03-31 12:50:00|1397.47|1397.47|1396.89|1396.89|1397.47|1397.47|1395.14|1395.14|0
1585659300000|2020-03-31 12:55:00|1397.6|1397.6|1400.08|1400.08|1400.08|1400.08|1397.6|1397.6|0
1585659600000|2020-03-31 13:00:00|1401.33|1401.33|1402.19|1402.19|1404.23|1404.23|1401.33|1401.33|0
1585659900000|2020-03-31 13:05:00|1401.47|1401.47|1401.91|1401.91|1402.32|1402.32|1401.01|1401.01|0
1585660200000|2020-03-31 13:10:00|1402.27|1402.27|1402.27|1402.27|1403.34|1403.34|1401.63|1401.63|0
1585660500000|2020-03-31 13:15:00|1400.82|1400.82|1399.66|1399.66|1400.82|1400.82|1399.13|1399.13|0
1585660800000|2020-03-31 13:20:00|1399.13|1399.13|1398.14|1398.14|1402.23|1402.23|1397.78|1397.78|0
1585661100000|2020-03-31 13:25:00|1397.6|1397.6|1391.41|1391.41|1397.6|1397.6|1391.41|1391.41|0
1585661400000|2020-03-31 13:30:00|1391.77|1391.77|1393.82|1393.82|1394.18|1394.18|1391.77|1391.77|0
1585661700000|2020-03-31 13:35:00|1394.54|1394.54|1398.78|1398.78|1398.78|1398.78|1392.93|1392.93|0
1585662000000|2020-03-31 13:40:00|1399.49|1399.49|1400.28|1400.28|1403.26|1403.26|1399.49|1399.49|0
1585662300000|2020-03-31 13:45:00|1400.1|1400.1|1401.56|1401.56|1402.15|1402.15|1397.83|1397.83|0
1585662600000|2020-03-31 13:50:00|1401.21|1401.21|1398.8|1398.8|1401.21|1401.21|1397.37|1397.37|0
1585662900000|2020-03-31 13:55:00|1398.98|1398.98|1393.62|1393.62|1399.95|1399.95|1393.62|1393.62|0
1585663200000|2020-03-31 14:00:00|1393.98|1393.98|1389.78|1389.78|1393.98|1393.98|1389.78|1389.78|0
1585663500000|2020-03-31 14:05:00|1390.14|1390.14|1386.67|1386.67|1390.41|1390.41|1386.67|1386.67|0
1585663800000|2020-03-31 14:10:00|1385.6|1385.6|1392.22|1392.22|1392.68|1392.68|1385.6|1385.6|0
1585664100000|2020-03-31 14:15:00|1391.26|1391.26|1391.71|1391.71|1391.71|1391.71|1389.28|1389.28|0
1585664400000|2020-03-31 14:20:00|1392.35|1392.35|1398.26|1398.26|1398.95|1398.95|1391.82|1391.82|0
1585664700000|2020-03-31 14:25:00|1397.45|1397.45|1393.41|1393.41|1397.45|1397.45|1391.91|1391.91|0
1585665000000|2020-03-31 14:30:00|1393.77|1393.77|1392.55|1392.55|1396.35|1396.35|1392.15|1392.15|0
1585665300000|2020-03-31 14:35:00|1392.38|1392.38|1393.43|1393.43|1395.07|1395.07|1392.38|1392.38|0
1585665600000|2020-03-31 14:40:00|1393.07|1393.07|1393.34|1393.34|1394.36|1394.36|1392.37|1392.37|0
1585665900000|2020-03-31 14:45:00|1392.7|1392.7|1391.01|1391.01|1393.63|1393.63|1389.64|1389.64|0
1585666200000|2020-03-31 14:50:00|1390.48|1390.48|1391.17|1391.17|1392.28|1392.28|1390.12|1390.12|0
1585666500000|2020-03-31 14:55:00|1390.69|1390.69|1391.06|1391.06|1396.01|1396.01|1390.01|1390.01|0
1585666800000|2020-03-31 15:00:00|1391.42|1391.42|1390.06|1390.06|1391.78|1391.78|1388.18|1388.18|0
1585667100000|2020-03-31 15:05:00|1390.22|1390.22|1392.96|1392.96|1394.16|1394.16|1390.04|1390.04|0
1585667400000|2020-03-31 15:10:00|1392.8|1392.8|1392.53|1392.53|1393.34|1393.34|1390.62|1390.62|0
1585667700000|2020-03-31 15:15:00|1392.71|1392.71|1389.6|1389.6|1393.61|1393.61|1388.2|1388.2|0
1585668000000|2020-03-31 15:20:00|1389.24|1389.24|1386.82|1386.82|1389.83|1389.83|1385.72|1385.72|0
1585668300000|2020-03-31 15:25:00|1386.47|1386.47|1394.25|1394.25|1395.7|1395.7|1386.14|1386.14|0
1585725300000|2020-04-01 07:15:00|1387.51|1387.51|1385.67|1385.67|1390.56|1390.56|1382.8|1382.8|0
1585725600000|2020-04-01 07:20:00|1386.63|1386.63|1382.3|1382.3|1388.12|1388.12|1381.3|1381.3|0
1585725900000|2020-04-01 07:25:00|1379.42|1379.42|1369.7|1369.7|1379.42|1379.42|1369.7|1369.7|0
1585726200000|2020-04-01 07:30:00|1370.06|1370.06|1373.99|1373.99|1373.99|1373.99|1370.06|1370.06|0
1585726500000|2020-04-01 07:35:00|1373.51|1373.51|1373.7|1373.7|1375|1375|1372.85|1372.85|0
1585726800000|2020-04-01 07:40:00|1375.47|1375.47|1377.92|1377.92|1383.18|1383.18|1375.47|1375.47|0
1585727100000|2020-04-01 07:45:00|1378.08|1378.08|1380.42|1380.42|1380.59|1380.59|1378.08|1378.08|0
1585727400000|2020-04-01 07:50:00|1379.88|1379.88|1387.1|1387.1|1387.1|1387.1|1379.7|1379.7|0
1585727700000|2020-04-01 07:55:00|1386.61|1386.61|1387.35|1387.35|1387.49|1387.49|1385.34|1385.34|0
1585728000000|2020-04-01 08:00:00|1387.89|1387.89|1388.64|1388.64|1388.8|1388.8|1386.32|1386.32|0
1585728300000|2020-04-01 08:05:00|1385.91|1385.91|1390.01|1390.01|1390.7|1390.7|1385.91|1385.91|0
1585728600000|2020-04-01 08:10:00|1388.72|1388.72|1393.17|1393.17|1394.61|1394.61|1386.64|1386.64|0
1585728900000|2020-04-01 08:15:00|1392.28|1392.28|1388.28|1388.28|1392.28|1392.28|1385.98|1385.98|0
1585729200000|2020-04-01 08:20:00|1388.64|1388.64|1391.78|1391.78|1392.3|1392.3|1388.64|1388.64|0
1585729500000|2020-04-01 08:25:00|1392.67|1392.67|1389.88|1389.88|1394.79|1394.79|1386.65|1386.65|0
1585729800000|2020-04-01 08:30:00|1390.06|1390.06|1390.58|1390.58|1390.79|1390.79|1387.27|1387.27|0
1585730100000|2020-04-01 08:35:00|1390.76|1390.76|1384.09|1384.09|1391.65|1391.65|1384.09|1384.09|0
1585730400000|2020-04-01 08:40:00|1383.6|1383.6|1384.26|1384.26|1385.51|1385.51|1382.76|1382.76|0
1585730700000|2020-04-01 08:45:00|1384.58|1384.58|1385.45|1385.45|1390.25|1390.25|1384.36|1384.36|0
1585731000000|2020-04-01 08:50:00|1385.27|1385.27|1385.09|1385.09|1385.45|1385.45|1384.19|1384.19|0
1585731300000|2020-04-01 08:55:00|1385.8|1385.8|1390.08|1390.08|1390.74|1390.74|1385.8|1385.8|0
1585731600000|2020-04-01 09:00:00|1389.9|1389.9|1391.9|1391.9|1391.9|1391.9|1388.86|1388.86|0
1585731900000|2020-04-01 09:05:00|1394.14|1394.14|1395|1395|1396.08|1396.08|1394.14|1394.14|0
1585732200000|2020-04-01 09:10:00|1395.18|1395.18|1394.57|1394.57|1395.36|1395.36|1393.39|1393.39|0
1585732500000|2020-04-01 09:15:00|1394.75|1394.75|1393.01|1393.01|1394.75|1394.75|1393.01|1393.01|0
1585732800000|2020-04-01 09:20:00|1392.47|1392.47|1394.43|1394.43|1394.43|1394.43|1391.1|1391.1|0
1585733100000|2020-04-01 09:25:00|1394.07|1394.07|1395.63|1395.63|1396.27|1396.27|1394.07|1394.07|0
1585733400000|2020-04-01 09:30:00|1395.99|1395.99|1398|1398|1398|1398|1394.74|1394.74|0
1585733700000|2020-04-01 09:35:00|1397.68|1397.68|1393.55|1393.55|1397.68|1397.68|1393.55|1393.55|0
1585734000000|2020-04-01 09:40:00|1393.73|1393.73|1393.38|1393.38|1394.45|1394.45|1392.3|1392.3|0
1585734300000|2020-04-01 09:45:00|1393.2|1393.2|1394.75|1394.75|1394.75|1394.75|1393.2|1393.2|0
1585734600000|2020-04-01 09:50:00|1395.39|1395.39|1399.94|1399.94|1399.94|1399.94|1394.86|1394.86|0
1585734900000|2020-04-01 09:55:00|1400.12|1400.12|1395.96|1395.96|1400.12|1400.12|1395.96|1395.96|0
1585735200000|2020-04-01 10:00:00|1395.43|1395.43|1393.5|1393.5|1395.43|1395.43|1392.25|1392.25|0
1585735500000|2020-04-01 10:05:00|1393.82|1393.82|1391.24|1391.24|1395.04|1395.04|1391.08|1391.08|0
1585735800000|2020-04-01 10:10:00|1390.7|1390.7|1388.83|1388.83|1390.7|1390.7|1388.02|1388.02|0
1585736100000|2020-04-01 10:15:00|1388.47|1388.47|1388.94|1388.94|1389.9|1389.9|1388.47|1388.47|0
1585736400000|2020-04-01 10:20:00|1389.58|1389.58|1388.85|1388.85|1389.87|1389.87|1386.32|1386.32|0
1585736700000|2020-04-01 10:25:00|1389.01|1389.01|1383.11|1383.11|1389.01|1389.01|1382.59|1382.59|0
1585737000000|2020-04-01 10:30:00|1384.23|1384.23|1384.96|1384.96|1385.68|1385.68|1384.23|1384.23|0
1585737300000|2020-04-01 10:35:00|1384.78|1384.78|1383.49|1383.49|1386.54|1386.54|1383.49|1383.49|0
1585737600000|2020-04-01 10:40:00|1383.31|1383.31|1380.12|1380.12|1383.31|1383.31|1379.58|1379.58|0
1585737900000|2020-04-01 10:45:00|1379.58|1379.58|1380.48|1380.48|1380.48|1380.48|1379.58|1379.58|0
1585738200000|2020-04-01 10:50:00|1382.24|1382.24|1380.35|1380.35|1383.31|1383.31|1380.22|1380.22|0
1585738500000|2020-04-01 10:55:00|1380.67|1380.67|1386.08|1386.08|1386.7|1386.7|1380.49|1380.49|0
1585738800000|2020-04-01 11:00:00|1385.9|1385.9|1385.3|1385.3|1393.73|1393.73|1379.43|1379.43|0
1585739100000|2020-04-01 11:05:00|1387.54|1387.54|1382.92|1382.92|1387.85|1387.85|1382.92|1382.92|0
1585739400000|2020-04-01 11:10:00|1381.66|1381.66|1380.63|1380.63|1383.1|1383.1|1380.45|1380.45|0
1585739700000|2020-04-01 11:15:00|1380.81|1380.81|1381.42|1381.42|1382.06|1382.06|1380.81|1380.81|0
1585740000000|2020-04-01 11:20:00|1380.35|1380.35|1377.43|1377.43|1380.53|1380.53|1377.43|1377.43|0
1585740300000|2020-04-01 11:25:00|1377.61|1377.61|1379.58|1379.58|1379.58|1379.58|1377.61|1377.61|0
1585740600000|2020-04-01 11:30:00|1380.71|1380.71|1383.71|1383.71|1384.19|1384.19|1380.71|1380.71|0
1585740900000|2020-04-01 11:35:00|1383.53|1383.53|1383.19|1383.19|1383.53|1383.53|1381.75|1381.75|0
1585741200000|2020-04-01 11:40:00|1382.65|1382.65|1381.84|1381.84|1383.97|1383.97|1381.84|1381.84|0
1585741500000|2020-04-01 11:45:00|1381.67|1381.67|1376.11|1376.11|1381.67|1381.67|1376.09|1376.09|0
1585741800000|2020-04-01 11:50:00|1375.93|1375.93|1374.05|1374.05|1375.95|1375.95|1372.94|1372.94|0
1585742100000|2020-04-01 11:55:00|1373.87|1373.87|1374.53|1374.53|1375.01|1375.01|1373.51|1373.51|0
1585742400000|2020-04-01 12:00:00|1374.88|1374.88|1371.26|1371.26|1374.88|1374.88|1371.26|1371.26|0
1585742700000|2020-04-01 12:05:00|1370.78|1370.78|1370|1370|1371.43|1371.43|1369.28|1369.28|0
1585743000000|2020-04-01 12:10:00|1370.8|1370.8|1371.17|1371.17|1372.34|1372.34|1369.83|1369.83|0
1585743300000|2020-04-01 12:15:00|1371.88|1371.88|1373.52|1373.52|1373.88|1373.88|1371.25|1371.25|0
1585743600000|2020-04-01 12:20:00|1374.16|1374.16|1373.5|1373.5|1374.16|1374.16|1372.91|1372.91|0
1585743900000|2020-04-01 12:25:00|1373.68|1373.68|1375.98|1375.98|1376.2|1376.2|1373.36|1373.36|0
1585744200000|2020-04-01 12:30:00|1376.7|1376.7|1378.68|1378.68|1379|1379|1376.7|1376.7|0
1585744500000|2020-04-01 12:35:00|1379.48|1379.48|1376.26|1376.26|1380.02|1380.02|1376.26|1376.26|0
1585744800000|2020-04-01 12:40:00|1377.86|1377.86|1378.12|1378.12|1379.88|1379.88|1377.38|1377.38|0
1585745100000|2020-04-01 12:45:00|1378.48|1378.48|1379.4|1379.4|1380.24|1380.24|1378.48|1378.48|0
1585745400000|2020-04-01 12:50:00|1379.72|1379.72|1378.4|1378.4|1379.72|1379.72|1377.11|1377.11|0
1585745700000|2020-04-01 12:55:00|1378.58|1378.58|1376.49|1376.49|1379.34|1379.34|1374.48|1374.48|0
1585746000000|2020-04-01 13:00:00|1376.85|1376.85|1377.08|1377.08|1377.61|1377.61|1376.49|1376.49|0
1585746300000|2020-04-01 13:05:00|1377.4|1377.4|1379.35|1379.35|1379.35|1379.35|1377.4|1377.4|0
1585746600000|2020-04-01 13:10:00|1379.03|1379.03|1380.15|1380.15|1381.15|1381.15|1379.01|1379.01|0
1585746900000|2020-04-01 13:15:00|1380.69|1380.69|1377.49|1377.49|1380.69|1380.69|1377.31|1377.31|0
1585747200000|2020-04-01 13:20:00|1377.33|1377.33|1375.94|1375.94|1377.51|1377.51|1375.94|1375.94|0
1585747500000|2020-04-01 13:25:00|1375.46|1375.46|1378.25|1378.25|1378.25|1378.25|1375.46|1375.46|0
1585747800000|2020-04-01 13:30:00|1377.71|1377.71|1381.2|1381.2|1381.98|1381.98|1376.94|1376.94|0
1585748100000|2020-04-01 13:35:00|1381.38|1381.38|1381.92|1381.92|1384.06|1384.06|1380.38|1380.38|0
1585748400000|2020-04-01 13:40:00|1382.72|1382.72|1390.5|1390.5|1390.67|1390.67|1382.72|1382.72|0
1585748700000|2020-04-01 13:45:00|1390.66|1390.66|1389.85|1389.85|1391.51|1391.51|1389.67|1389.67|0
1585749000000|2020-04-01 13:50:00|1389.31|1389.31|1385.22|1385.22|1389.31|1389.31|1385.22|1385.22|0
1585749300000|2020-04-01 13:55:00|1383.3|1383.3|1380.45|1380.45|1383.3|1383.3|1378.61|1378.61|0
1585749600000|2020-04-01 14:00:00|1380.63|1380.63|1378.52|1378.52|1380.81|1380.81|1378.52|1378.52|0
1585749900000|2020-04-01 14:05:00|1378.87|1378.87|1377.46|1377.46|1379.05|1379.05|1376.6|1376.6|0
1585750200000|2020-04-01 14:10:00|1375.53|1375.53|1375|1375|1375.64|1375.64|1374.64|1374.64|0
1585750500000|2020-04-01 14:15:00|1375.36|1375.36|1377.18|1377.18|1378.5|1378.5|1374.33|1374.33|0
1585750800000|2020-04-01 14:20:00|1377.36|1377.36|1379.55|1379.55|1382.23|1382.23|1377.36|1377.36|0
1585751100000|2020-04-01 14:25:00|1380.51|1380.51|1382.05|1382.05|1382.05|1382.05|1378.58|1378.58|0
1585751400000|2020-04-01 14:30:00|1380.44|1380.44|1382.57|1382.57|1383.89|1383.89|1380.44|1380.44|0
1585751700000|2020-04-01 14:35:00|1383.53|1383.53|1383.15|1383.15|1385.81|1385.81|1382.69|1382.69|0
1585752000000|2020-04-01 14:40:00|1382.19|1382.19|1387.35|1387.35|1387.35|1387.35|1379.37|1379.37|0
1585752300000|2020-04-01 14:45:00|1386.55|1386.55|1385.39|1385.39|1386.87|1386.87|1381.53|1381.53|0
1585752600000|2020-04-01 14:50:00|1386.03|1386.03|1381.5|1381.5|1386.03|1386.03|1379.39|1379.39|0
1585752900000|2020-04-01 14:55:00|1380.05|1380.05|1380.07|1380.07|1380.55|1380.55|1376.02|1376.02|0
1585753200000|2020-04-01 15:00:00|1379.89|1379.89|1380.87|1380.87|1382.37|1382.37|1379.06|1379.06|0
1585753500000|2020-04-01 15:05:00|1379.9|1379.9|1381.31|1381.31|1381.47|1381.47|1377.6|1377.6|0
1585753800000|2020-04-01 15:10:00|1381.47|1381.47|1380.55|1380.55|1382.65|1382.65|1379.59|1379.59|0
1585754100000|2020-04-01 15:15:00|1380.91|1380.91|1375.49|1375.49|1381.27|1381.27|1375.49|1375.49|0
1585754400000|2020-04-01 15:20:00|1376.13|1376.13|1377.51|1377.51|1381.05|1381.05|1376.13|1376.13|0
1585754700000|2020-04-01 15:25:00|1377.15|1377.15|1362.04|1362.04|1377.33|1377.33|1362.04|1362.04|0
1585811700000|2020-04-02 07:15:00|1365.57|1365.57|1360.19|1360.19|1365.57|1365.57|1356.35|1356.35|0
1585812000000|2020-04-02 07:20:00|1355.83|1355.83|1369.65|1369.65|1370.37|1370.37|1355.83|1355.83|0
1585812300000|2020-04-02 07:25:00|1369.47|1369.47|1370.87|1370.87|1373.16|1373.16|1366.86|1366.86|0
1585812600000|2020-04-02 07:30:00|1369.61|1369.61|1368.22|1368.22|1369.61|1369.61|1366.56|1366.56|0
1585812900000|2020-04-02 07:35:00|1363.09|1363.09|1366.53|1366.53|1366.53|1366.53|1363.09|1363.09|0
1585813200000|2020-04-02 07:40:00|1365.27|1365.27|1374.57|1374.57|1375.21|1375.21|1365.27|1365.27|0
1585813500000|2020-04-02 07:45:00|1372.49|1372.49|1366.29|1366.29|1373.92|1373.92|1365.81|1365.81|0
1585813800000|2020-04-02 07:50:00|1367.19|1367.19|1374.19|1374.19|1374.19|1374.19|1367.19|1367.19|0
1585814100000|2020-04-02 07:55:00|1373.47|1373.47|1379.53|1379.53|1381.32|1381.32|1373.47|1373.47|0
1585814400000|2020-04-02 08:00:00|1377.77|1377.77|1381.21|1381.21|1384.1|1384.1|1377.77|1377.77|0
1585814700000|2020-04-02 08:05:00|1380.57|1380.57|1381.32|1381.32|1384.51|1384.51|1378.48|1378.48|0
1585815000000|2020-04-02 08:10:00|1380.6|1380.6|1379.18|1379.18|1382.51|1382.51|1374.7|1374.7|0
1585815300000|2020-04-02 08:15:00|1380.46|1380.46|1380.9|1380.9|1381.43|1381.43|1379.28|1379.28|0
1585815600000|2020-04-02 08:20:00|1380.25|1380.25|1375.85|1375.85|1381.47|1381.47|1374.8|1374.8|0
1585815900000|2020-04-02 08:25:00|1376.01|1376.01|1373.74|1373.74|1376.01|1376.01|1373.02|1373.02|0
1585816200000|2020-04-02 08:30:00|1373.38|1373.38|1377.89|1377.89|1377.89|1377.89|1373.38|1373.38|0
1585816500000|2020-04-02 08:35:00|1375.01|1375.01|1376.98|1376.98|1377.52|1377.52|1375.01|1375.01|0
1585816800000|2020-04-02 08:40:00|1377.62|1377.62|1375.99|1375.99|1378.52|1378.52|1375.27|1375.27|0
1585817100000|2020-04-02 08:45:00|1376.17|1376.17|1377.34|1377.34|1378.45|1378.45|1376.17|1376.17|0
1585817400000|2020-04-02 08:50:00|1377.7|1377.7|1380.34|1380.34|1380.34|1380.34|1377.04|1377.04|0
1585817700000|2020-04-02 08:55:00|1379.98|1379.98|1382.16|1382.16|1382.53|1382.53|1378.86|1378.86|0
1585818000000|2020-04-02 09:00:00|1382.32|1382.32|1380.71|1380.71|1382.89|1382.89|1380.07|1380.07|0
1585818300000|2020-04-02 09:05:00|1380.89|1380.89|1380.82|1380.82|1381|1381|1380.35|1380.35|0
1585818600000|2020-04-02 09:10:00|1380.02|1380.02|1380.18|1380.18|1380.18|1380.18|1379.85|1379.85|0
1585818900000|2020-04-02 09:15:00|1380.53|1380.53|1376.88|1376.88|1380.53|1380.53|1376.88|1376.88|0
1585819200000|2020-04-02 09:20:00|1377.68|1377.68|1377.68|1377.68|1378.04|1378.04|1376.61|1376.61|0
1585819500000|2020-04-02 09:25:00|1376.72|1376.72|1376.55|1376.55|1377.52|1377.52|1376.39|1376.39|0
1585819800000|2020-04-02 09:30:00|1375.83|1375.83|1372.74|1372.74|1375.83|1375.83|1372.74|1372.74|0
1585820100000|2020-04-02 09:35:00|1372.9|1372.9|1370.32|1370.32|1372.9|1372.9|1370.27|1370.27|0
1585820400000|2020-04-02 09:40:00|1369.84|1369.84|1369.33|1369.33|1370.02|1370.02|1366.62|1366.62|0
1585820700000|2020-04-02 09:45:00|1369.65|1369.65|1372.73|1372.73|1372.81|1372.81|1369.65|1369.65|0
1585821000000|2020-04-02 09:50:00|1373.09|1373.09|1372.18|1372.18|1373.09|1373.09|1370.75|1370.75|0
1585821300000|2020-04-02 09:55:00|1371.82|1371.82|1371.13|1371.13|1371.82|1371.82|1371.13|1371.13|0
1585821600000|2020-04-02 10:00:00|1373.05|1373.05|1368.19|1368.19|1373.05|1373.05|1368.01|1368.01|0
1585821900000|2020-04-02 10:05:00|1368.67|1368.67|1368.81|1368.81|1370.17|1370.17|1368.38|1368.38|0
1585822200000|2020-04-02 10:10:00|1368.17|1368.17|1369.84|1369.84|1369.84|1369.84|1367.85|1367.85|0
1585822500000|2020-04-02 10:15:00|1369.66|1369.66|1371.18|1371.18|1372.2|1372.2|1369.66|1369.66|0
1585822800000|2020-04-02 10:20:00|1371.36|1371.36|1370.34|1370.34|1371.54|1371.54|1370.34|1370.34|0
1585823100000|2020-04-02 10:25:00|1370.02|1370.02|1370.29|1370.29|1372.3|1372.3|1369.4|1369.4|0
1585823400000|2020-04-02 10:30:00|1369.93|1369.93|1369.62|1369.62|1371.24|1371.24|1369.45|1369.45|0
1585823700000|2020-04-02 10:35:00|1368.5|1368.5|1370.08|1370.08|1370.44|1370.44|1368.18|1368.18|0
1585824000000|2020-04-02 10:40:00|1369.44|1369.44|1369.81|1369.81|1369.97|1369.97|1367.62|1367.62|0
1585824300000|2020-04-02 10:45:00|1369.99|1369.99|1373.74|1373.74|1376.3|1376.3|1369.99|1369.99|0
1585824600000|2020-04-02 10:50:00|1374.7|1374.7|1378.01|1378.01|1378.01|1378.01|1374.7|1374.7|0
1585824900000|2020-04-02 10:55:00|1378.37|1378.37|1377.96|1377.96|1379.41|1379.41|1377.96|1377.96|0
1585825200000|2020-04-02 11:00:00|1379.22|1379.22|1385.14|1385.14|1390.91|1390.91|1378.73|1378.73|0
1585825500000|2020-04-02 11:05:00|1384.61|1384.61|1383.46|1383.46|1384.93|1384.93|1383.16|1383.16|0
1585825800000|2020-04-02 11:10:00|1384.54|1384.54|1384.84|1384.84|1387.46|1387.46|1384.3|1384.3|0
1585826100000|2020-04-02 11:15:00|1385.16|1385.16|1387.81|1387.81|1387.81|1387.81|1385.16|1385.16|0
1585826400000|2020-04-02 11:20:00|1387.99|1387.99|1387.04|1387.04|1387.99|1387.99|1385.6|1385.6|0
1585826700000|2020-04-02 11:25:00|1387.52|1387.52|1387.78|1387.78|1388.32|1388.32|1386.72|1386.72|0
1585827000000|2020-04-02 11:30:00|1387.96|1387.96|1387.6|1387.6|1388.31|1388.31|1387.6|1387.6|0
1585827300000|2020-04-02 11:35:00|1387.42|1387.42|1387.96|1387.96|1387.96|1387.96|1387.42|1387.42|0
1585827600000|2020-04-02 11:40:00|1388.44|1388.44|1390.36|1390.36|1390.36|1390.36|1388.44|1388.44|0
1585827900000|2020-04-02 11:45:00|1390.9|1390.9|1390.86|1390.86|1391.76|1391.76|1390.68|1390.68|0
1585828200000|2020-04-02 11:50:00|1389.58|1389.58|1390.45|1390.45|1390.45|1390.45|1388.3|1388.3|0
1585828500000|2020-04-02 11:55:00|1390.98|1390.98|1391.41|1391.41|1395.35|1395.35|1390.98|1390.98|0
1585828800000|2020-04-02 12:00:00|1391.95|1391.95|1391.59|1391.59|1392.69|1392.69|1390.69|1390.69|0
1585829100000|2020-04-02 12:05:00|1390.63|1390.63|1390.27|1390.27|1390.63|1390.63|1390.27|1390.27|0
1585829400000|2020-04-02 12:10:00|1390.63|1390.63|1391.09|1391.09|1391.52|1391.52|1390.45|1390.45|0
1585829700000|2020-04-02 12:15:00|1391.27|1391.27|1384.25|1384.25|1391.63|1391.63|1383.78|1383.78|0
1585830000000|2020-04-02 12:20:00|1382.97|1382.97|1383.77|1383.77|1385.97|1385.97|1382.97|1382.97|0
1585830300000|2020-04-02 12:25:00|1384.31|1384.31|1382.88|1382.88|1384.49|1384.49|1382.34|1382.34|0
1585830600000|2020-04-02 12:30:00|1382.16|1382.16|1380.55|1380.55|1383.36|1383.36|1380.55|1380.55|0
1585830900000|2020-04-02 12:35:00|1380.37|1380.37|1371.96|1371.96|1380.37|1380.37|1371.96|1371.96|0
1585831200000|2020-04-02 12:40:00|1370.89|1370.89|1367.94|1367.94|1370.89|1370.89|1367.23|1367.23|0
1585831500000|2020-04-02 12:45:00|1368.3|1368.3|1370.14|1370.14|1370.5|1370.5|1368.3|1368.3|0
1585831800000|2020-04-02 12:50:00|1370.78|1370.78|1372.23|1372.23|1372.65|1372.65|1370.09|1370.09|0
1585832100000|2020-04-02 12:55:00|1372.87|1372.87|1377.26|1377.26|1379|1379|1372.07|1372.07|0
1585832400000|2020-04-02 13:00:00|1377.08|1377.08|1376.41|1376.41|1378.84|1378.84|1375.44|1375.44|0
1585832700000|2020-04-02 13:05:00|1376.23|1376.23|1370.95|1370.95|1376.41|1376.41|1370.95|1370.95|0
1585833000000|2020-04-02 13:10:00|1371.43|1371.43|1364.67|1364.67|1371.61|1371.61|1364.37|1364.37|0
1585833300000|2020-04-02 13:15:00|1365.63|1365.63|1362.55|1362.55|1367.29|1367.29|1362.19|1362.19|0
1585833600000|2020-04-02 13:20:00|1361.47|1361.47|1362.24|1362.24|1362.96|1362.96|1360.43|1360.43|0
1585833900000|2020-04-02 13:25:00|1362.42|1362.42|1357.86|1357.86|1362.42|1362.42|1356.25|1356.25|0
1585834200000|2020-04-02 13:30:00|1357.68|1357.68|1366.77|1366.77|1366.8|1366.8|1357.68|1357.68|0
1585834500000|2020-04-02 13:35:00|1367.31|1367.31|1368.81|1368.81|1369.41|1369.41|1366.16|1366.16|0
1585834800000|2020-04-02 13:40:00|1370.25|1370.25|1371.22|1371.22|1371.58|1371.58|1368.93|1368.93|0
1585835100000|2020-04-02 13:45:00|1371.58|1371.58|1367.24|1367.24|1371.58|1371.58|1366.58|1366.58|0
1585835400000|2020-04-02 13:50:00|1367.42|1367.42|1369.25|1369.25|1370.17|1370.17|1366.54|1366.54|0
1585835700000|2020-04-02 13:55:00|1369.07|1369.07|1369.09|1369.09|1369.25|1369.25|1367.91|1367.91|0
1585836000000|2020-04-02 14:00:00|1369.45|1369.45|1376.05|1376.05|1376.05|1376.05|1369.45|1369.45|0
1585836300000|2020-04-02 14:05:00|1376.23|1376.23|1390.36|1390.36|1390.53|1390.53|1376.05|1376.05|0
1585836600000|2020-04-02 14:10:00|1389.07|1389.07|1382.94|1382.94|1391.32|1391.32|1382.22|1382.22|0
1585836900000|2020-04-02 14:15:00|1382.76|1382.76|1382.62|1382.62|1385.97|1385.97|1381.42|1381.42|0
1585837200000|2020-04-02 14:20:00|1382.26|1382.26|1380.21|1380.21|1383.7|1383.7|1380.03|1380.03|0
1585837500000|2020-04-02 14:25:00|1380.57|1380.57|1379.94|1379.94|1380.97|1380.97|1378.3|1378.3|0
1585837800000|2020-04-02 14:30:00|1379.76|1379.76|1382.5|1382.5|1385.6|1385.6|1379.76|1379.76|0
1585838100000|2020-04-02 14:35:00|1389.55|1389.55|1391.57|1391.57|1394.58|1394.58|1386.99|1386.99|0
1585838400000|2020-04-02 14:40:00|1392.46|1392.46|1380.04|1380.04|1393.78|1393.78|1380.04|1380.04|0
1585838700000|2020-04-02 14:45:00|1380.58|1380.58|1381.39|1381.39|1382|1382|1379.19|1379.19|0
1585839000000|2020-04-02 14:50:00|1381.23|1381.23|1376.7|1376.7|1381.23|1381.23|1375.24|1375.24|0
1585839300000|2020-04-02 14:55:00|1377.78|1377.78|1381.68|1381.68|1382.47|1382.47|1376.21|1376.21|0
1585839600000|2020-04-02 15:00:00|1382.17|1382.17|1383.19|1383.19|1383.19|1383.19|1377.19|1377.19|0
1585839900000|2020-04-02 15:05:00|1383.37|1383.37|1380.46|1380.46|1384.63|1384.63|1380.21|1380.21|0
1585840200000|2020-04-02 15:10:00|1380.28|1380.28|1375.86|1375.86|1380.58|1380.58|1375.68|1375.68|0
1585840500000|2020-04-02 15:15:00|1375.32|1375.32|1382.53|1382.53|1382.53|1382.53|1375.14|1375.14|0
1585840800000|2020-04-02 15:20:00|1381.99|1381.99|1379.35|1379.35|1386.21|1386.21|1378.51|1378.51|0
1585841100000|2020-04-02 15:25:00|1379.53|1379.53|1388.46|1388.46|1395.05|1395.05|1378.07|1378.07|0
1585898100000|2020-04-03 07:15:00|1368.88|1368.88|1377.33|1377.33|1380.27|1380.27|1362.64|1362.64|0
1585898400000|2020-04-03 07:20:00|1376.97|1376.97|1378.01|1378.01|1379.62|1379.62|1375.36|1375.36|0
1585898700000|2020-04-03 07:25:00|1380.9|1380.9|1381.16|1381.16|1385|1385|1379.94|1379.94|0
1585899000000|2020-04-03 07:30:00|1380.84|1380.84|1388.3|1388.3|1389.73|1389.73|1371.87|1371.87|0
1585899300000|2020-04-03 07:35:00|1389.73|1389.73|1395.18|1395.18|1395.18|1395.18|1389.73|1389.73|0
1585899600000|2020-04-03 07:40:00|1394.38|1394.38|1391.21|1391.21|1397.38|1397.38|1391.21|1391.21|0
1585899900000|2020-04-03 07:45:00|1390.13|1390.13|1392.17|1392.17|1393.07|1393.07|1388.29|1388.29|0
1585900200000|2020-04-03 07:50:00|1392.65|1392.65|1386.13|1386.13|1392.97|1392.97|1385.65|1385.65|0
1585900500000|2020-04-03 07:55:00|1388.38|1388.38|1386.6|1386.6|1390.57|1390.57|1386.03|1386.03|0
1585900800000|2020-04-03 08:00:00|1386.43|1386.43|1385.35|1385.35|1386.43|1386.43|1384.81|1384.81|0
1585901100000|2020-04-03 08:05:00|1386.07|1386.07|1384.1|1384.1|1386.07|1386.07|1380.02|1380.02|0
1585901400000|2020-04-03 08:10:00|1383.3|1383.3|1389.74|1389.74|1394.23|1394.23|1382.7|1382.7|0
1585901700000|2020-04-03 08:15:00|1387.82|1387.82|1384.26|1384.26|1388|1388|1384.26|1384.26|0
1585902000000|2020-04-03 08:20:00|1383.3|1383.3|1384.54|1384.54|1385.18|1385.18|1383.3|1383.3|0
1585902300000|2020-04-03 08:25:00|1383.64|1383.64|1381.54|1381.54|1388.35|1388.35|1381.07|1381.07|0
1585902600000|2020-04-03 08:30:00|1381.7|1381.7|1377.1|1377.1|1381.7|1381.7|1377.1|1377.1|0
1585902900000|2020-04-03 08:35:00|1379.35|1379.35|1372.25|1372.25|1380.63|1380.63|1371.17|1371.17|0
1585903200000|2020-04-03 08:40:00|1371.89|1371.89|1376.39|1376.39|1377.03|1377.03|1369.07|1369.07|0
1585903500000|2020-04-03 08:45:00|1377.47|1377.47|1380.12|1380.12|1380.59|1380.59|1375.39|1375.39|0
1585903800000|2020-04-03 08:50:00|1375.27|1375.27|1375.45|1375.45|1379.16|1379.16|1374.85|1374.85|0
1585904100000|2020-04-03 08:55:00|1376.17|1376.17|1377.49|1377.49|1378.42|1378.42|1373.93|1373.93|0
1585904400000|2020-04-03 09:00:00|1376.52|1376.52|1378.61|1378.61|1378.61|1378.61|1376.16|1376.16|0
1585904700000|2020-04-03 09:05:00|1377.17|1377.17|1380.64|1380.64|1380.64|1380.64|1375.77|1375.77|0
1585905000000|2020-04-03 09:10:00|1381|1381|1380.7|1380.7|1382.25|1382.25|1378.79|1378.79|0
1585905300000|2020-04-03 09:15:00|1380.16|1380.16|1380.56|1380.56|1381.2|1381.2|1376.43|1376.43|0
1585905600000|2020-04-03 09:20:00|1380.2|1380.2|1373.85|1373.85|1380.2|1380.2|1373.85|1373.85|0
1585905900000|2020-04-03 09:25:00|1374.2|1374.2|1373.24|1373.24|1374.2|1374.2|1371.63|1371.63|0
1585906200000|2020-04-03 09:30:00|1373.72|1373.72|1364.45|1364.45|1373.72|1373.72|1364.45|1364.45|0
1585906500000|2020-04-03 09:35:00|1364.81|1364.81|1367.09|1367.09|1367.44|1367.44|1364.2|1364.2|0
1585906800000|2020-04-03 09:40:00|1367.62|1367.62|1364.24|1364.24|1368.46|1368.46|1362.3|1362.3|0
1585907100000|2020-04-03 09:45:00|1364.06|1364.06|1366.31|1366.31|1366.31|1366.31|1363.26|1363.26|0
1585907400000|2020-04-03 09:50:00|1365.03|1365.03|1369|1369|1369.8|1369.8|1364.11|1364.11|0
1585907700000|2020-04-03 09:55:00|1369.64|1369.64|1368.6|1368.6|1369.82|1369.82|1368.6|1368.6|0
1585908000000|2020-04-03 10:00:00|1367.16|1367.16|1368|1368|1368|1368|1366.92|1366.92|0
1585908300000|2020-04-03 10:05:00|1368.71|1368.71|1369.74|1369.74|1370.06|1370.06|1367.82|1367.82|0
1585908600000|2020-04-03 10:10:00|1369.38|1369.38|1367.63|1367.63|1370.01|1370.01|1367.63|1367.63|0
1585908900000|2020-04-03 10:15:00|1368.75|1368.75|1369.15|1369.15|1369.15|1369.15|1368.43|1368.43|0
1585909200000|2020-04-03 10:20:00|1370.22|1370.22|1369.38|1369.38|1370.76|1370.76|1369.38|1369.38|0
1585909500000|2020-04-03 10:25:00|1367.95|1367.95|1366.98|1366.98|1367.95|1367.95|1366.49|1366.49|0
1585909800000|2020-04-03 10:30:00|1367.52|1367.52|1367.08|1367.08|1367.52|1367.52|1365.96|1365.96|0
1585910100000|2020-04-03 10:35:00|1369.05|1369.05|1376.89|1376.89|1378.49|1378.49|1368.69|1368.69|0
1585910400000|2020-04-03 10:40:00|1376.35|1376.35|1381.48|1381.48|1381.48|1381.48|1375.25|1375.25|0
1585910700000|2020-04-03 10:45:00|1384.05|1384.05|1387.45|1387.45|1387.45|1387.45|1384.05|1384.05|0
1585911000000|2020-04-03 10:50:00|1387.63|1387.63|1385.79|1385.79|1388.91|1388.91|1385.75|1385.75|0
1585911300000|2020-04-03 10:55:00|1387.07|1387.07|1384.32|1384.32|1387.07|1387.07|1384.02|1384.02|0
1585911600000|2020-04-03 11:00:00|1383.35|1383.35|1382.87|1382.87|1386.51|1386.51|1382.55|1382.55|0
1585911900000|2020-04-03 11:05:00|1382.33|1382.33|1379.24|1379.24|1382.33|1382.33|1375.91|1375.91|0
1585912200000|2020-04-03 11:10:00|1379.88|1379.88|1381.59|1381.59|1381.59|1381.59|1378.56|1378.56|0
1585912500000|2020-04-03 11:15:00|1381.24|1381.24|1373.95|1373.95|1381.4|1381.4|1373.95|1373.95|0
1585912800000|2020-04-03 11:20:00|1373.59|1373.59|1369.77|1369.77|1374.24|1374.24|1369.59|1369.59|0
1585913100000|2020-04-03 11:25:00|1369.59|1369.59|1369.14|1369.14|1370.95|1370.95|1367.84|1367.84|0
1585913400000|2020-04-03 11:30:00|1368.42|1368.42|1367.28|1367.28|1368.42|1368.42|1367.28|1367.28|0
1585913700000|2020-04-03 11:35:00|1366.64|1366.64|1366.07|1366.07|1366.64|1366.64|1365|1365|0
1585914000000|2020-04-03 11:40:00|1366.25|1366.25|1366.96|1366.96|1367.76|1367.76|1365.36|1365.36|0
1585914300000|2020-04-03 11:45:00|1366.6|1366.6|1367.88|1367.88|1367.88|1367.88|1365.64|1365.64|0
1585914600000|2020-04-03 11:50:00|1368.41|1368.41|1369.87|1369.87|1370.35|1370.35|1367.93|1367.93|0
1585914900000|2020-04-03 11:55:00|1370.23|1370.23|1370.85|1370.85|1371.03|1371.03|1367.92|1367.92|0
1585915200000|2020-04-03 12:00:00|1370.67|1370.67|1367.35|1367.35|1370.67|1370.67|1367.35|1367.35|0
1585915500000|2020-04-03 12:05:00|1367.52|1367.52|1370.39|1370.39|1370.39|1370.39|1367.52|1367.52|0
1585915800000|2020-04-03 12:10:00|1370.21|1370.21|1367.54|1367.54|1371.29|1371.29|1366.72|1366.72|0
1585916100000|2020-04-03 12:15:00|1367.22|1367.22|1366.41|1366.41|1369.45|1369.45|1365.57|1365.57|0
1585916400000|2020-04-03 12:20:00|1366.59|1366.59|1364.83|1364.83|1369.32|1369.32|1362.78|1362.78|0
1585916700000|2020-04-03 12:25:00|1364.51|1364.51|1359.09|1359.09|1365.14|1365.14|1358.57|1358.57|0
1585917000000|2020-04-03 12:30:00|1356.84|1356.84|1361.83|1361.83|1364.41|1364.41|1356.68|1356.68|0
1585917300000|2020-04-03 12:35:00|1361.47|1361.47|1362.73|1362.73|1362.85|1362.85|1361.29|1361.29|0
1585917600000|2020-04-03 12:40:00|1361.28|1361.28|1360.75|1360.75|1362.45|1362.45|1360.16|1360.16|0
1585917900000|2020-04-03 12:45:00|1360.11|1360.11|1362.29|1362.29|1363.18|1363.18|1360.11|1360.11|0
1585918200000|2020-04-03 12:50:00|1359.88|1359.88|1360.4|1360.4|1361.2|1361.2|1359.7|1359.7|0
1585918500000|2020-04-03 12:55:00|1361.2|1361.2|1360.47|1360.47|1361.65|1361.65|1358.39|1358.39|0
1585918800000|2020-04-03 13:00:00|1361.01|1361.01|1360.92|1360.92|1362.87|1362.87|1359.75|1359.75|0
1585919100000|2020-04-03 13:05:00|1361.56|1361.56|1366.52|1366.52|1366.52|1366.52|1360.12|1360.12|0
1585919400000|2020-04-03 13:10:00|1366.7|1366.7|1368.04|1368.04|1368.04|1368.04|1365.7|1365.7|0
1585919700000|2020-04-03 13:15:00|1366.92|1366.92|1372.76|1372.76|1374.69|1374.69|1366.86|1366.86|0
1585920000000|2020-04-03 13:20:00|1373.41|1373.41|1370.36|1370.36|1374.26|1374.26|1370.36|1370.36|0
1585920300000|2020-04-03 13:25:00|1370.18|1370.18|1368.51|1368.51|1370.18|1370.18|1367.78|1367.78|0
1585920600000|2020-04-03 13:30:00|1369.96|1369.96|1365.53|1365.53|1369.96|1369.96|1365.53|1365.53|0
1585920900000|2020-04-03 13:35:00|1366.33|1366.33|1368.78|1368.78|1369.07|1369.07|1365.07|1365.07|0
1585921200000|2020-04-03 13:40:00|1369.5|1369.5|1373.42|1373.42|1375.42|1375.42|1369.5|1369.5|0
1585921500000|2020-04-03 13:45:00|1372.89|1372.89|1373.37|1373.37|1373.37|1373.37|1369.64|1369.64|0
1585921800000|2020-04-03 13:50:00|1372.09|1372.09|1374.35|1374.35|1374.35|1374.35|1369.67|1369.67|0
1585922100000|2020-04-03 13:55:00|1374.51|1374.51|1381.6|1381.6|1382.03|1382.03|1374.51|1374.51|0
1585922400000|2020-04-03 14:00:00|1382.32|1382.32|1378.58|1378.58|1382.32|1382.32|1378.58|1378.58|0
1585922700000|2020-04-03 14:05:00|1378.74|1378.74|1381.75|1381.75|1382.23|1382.23|1378.74|1378.74|0
1585923000000|2020-04-03 14:10:00|1381.59|1381.59|1381.28|1381.28|1382.72|1382.72|1381.28|1381.28|0
1585923300000|2020-04-03 14:15:00|1380.92|1380.92|1373.8|1373.8|1380.92|1380.92|1372.73|1372.73|0
1585923600000|2020-04-03 14:20:00|1373.09|1373.09|1374.92|1374.92|1375.87|1375.87|1369.86|1369.86|0
1585923900000|2020-04-03 14:25:00|1374.76|1374.76|1371.6|1371.6|1375.08|1375.08|1368.6|1368.6|0
1585924200000|2020-04-03 14:30:00|1370.64|1370.64|1367.27|1367.27|1370.64|1370.64|1367.27|1367.27|0
1585924500000|2020-04-03 14:35:00|1367.11|1367.11|1366.29|1366.29|1367.85|1367.85|1366.09|1366.09|0
1585924800000|2020-04-03 14:40:00|1365.32|1365.32|1360.21|1360.21|1365.32|1365.32|1357.61|1357.61|0
1585925100000|2020-04-03 14:45:00|1361.02|1361.02|1368.07|1368.07|1368.55|1368.55|1360.3|1360.3|0
1585925400000|2020-04-03 14:50:00|1367.43|1367.43|1368.15|1368.15|1371.44|1371.44|1367.43|1367.43|0
1585925700000|2020-04-03 14:55:00|1368.47|1368.47|1366.46|1366.46|1370.37|1370.37|1366.46|1366.46|0
1585926000000|2020-04-03 15:00:00|1367.1|1367.1|1365.89|1365.89|1369.01|1369.01|1364.94|1364.94|0
1585926300000|2020-04-03 15:05:00|1365.73|1365.73|1366.96|1366.96|1368.34|1368.34|1365.51|1365.51|0
1585926600000|2020-04-03 15:10:00|1366.48|1366.48|1367.24|1367.24|1368.42|1368.42|1365.6|1365.6|0
1585926900000|2020-04-03 15:15:00|1366.28|1366.28|1362.61|1362.61|1367.65|1367.65|1361.89|1361.89|0
1585927200000|2020-04-03 15:20:00|1363.25|1363.25|1361.8|1361.8|1364.86|1364.86|1359.01|1359.01|0
1585927500000|2020-04-03 15:25:00|1361.62|1361.62|1362.18|1362.18|1365.45|1365.45|1360.92|1360.92|0
1586157300000|2020-04-06 07:15:00|1432.25|1432.25|1442.34|1442.34|1442.34|1442.34|1429.63|1429.63|0
1586157600000|2020-04-06 07:20:00|1441.81|1441.81|1447.59|1447.59|1447.59|1447.59|1431.74|1431.74|0
1586157900000|2020-04-06 07:25:00|1445.66|1445.66|1442.76|1442.76|1445.66|1445.66|1437.73|1437.73|0
1586158200000|2020-04-06 07:30:00|1443.84|1443.84|1442.58|1442.58|1454.56|1454.56|1438.45|1438.45|0
1586158500000|2020-04-06 07:35:00|1444.01|1444.01|1448.85|1448.85|1449.39|1449.39|1444.01|1444.01|0
1586158800000|2020-04-06 07:40:00|1448.67|1448.67|1443.38|1443.38|1450.64|1450.64|1435.74|1435.74|0
1586159100000|2020-04-06 07:45:00|1444.98|1444.98|1446.32|1446.32|1446.32|1446.32|1443.7|1443.7|0
1586159400000|2020-04-06 07:50:00|1443.81|1443.81|1450.42|1450.42|1450.42|1450.42|1443.81|1443.81|0
1586159700000|2020-04-06 07:55:00|1448.97|1448.97|1447.36|1447.36|1454.7|1454.7|1447.36|1447.36|0
1586160000000|2020-04-06 08:00:00|1445.39|1445.39|1439.34|1439.34|1446.29|1446.29|1439.34|1439.34|0
1586160300000|2020-04-06 08:05:00|1437.73|1437.73|1435.8|1435.8|1439.56|1439.56|1432.76|1432.76|0
1586160600000|2020-04-06 08:10:00|1433.65|1433.65|1429.27|1429.27|1433.97|1433.97|1429.11|1429.11|0
1586160900000|2020-04-06 08:15:00|1428.47|1428.47|1424.18|1424.18|1428.47|1428.47|1421|1421|0
1586161200000|2020-04-06 08:20:00|1423.86|1423.86|1428.41|1428.41|1429.62|1429.62|1421.76|1421.76|0
1586161500000|2020-04-06 08:25:00|1427.77|1427.77|1433.18|1433.18|1433.18|1433.18|1426.09|1426.09|0
1586161800000|2020-04-06 08:30:00|1435.33|1435.33|1434.43|1434.43|1437.66|1437.66|1433|1433|0
1586162100000|2020-04-06 08:35:00|1434.79|1434.79|1428.88|1428.88|1434.79|1434.79|1428.88|1428.88|0
1586162400000|2020-04-06 08:40:00|1426.64|1426.64|1423.81|1423.81|1428.07|1428.07|1423.81|1423.81|0
1586162700000|2020-04-06 08:45:00|1423.09|1423.09|1431.68|1431.68|1431.68|1431.68|1422.55|1422.55|0
1586163000000|2020-04-06 08:50:00|1431.84|1431.84|1434.17|1434.17|1434.17|1434.17|1431.29|1431.29|0
1586163300000|2020-04-06 08:55:00|1432.25|1432.25|1430.21|1430.21|1434.57|1434.57|1430.21|1430.21|0
1586163600000|2020-04-06 09:00:00|1431.5|1431.5|1430.14|1430.14|1431.5|1431.5|1430.14|1430.14|0
1586163900000|2020-04-06 09:05:00|1430.62|1430.62|1431.14|1431.14|1432.03|1432.03|1430.46|1430.46|0
1586164200000|2020-04-06 09:10:00|1430.42|1430.42|1429.54|1429.54|1430.42|1430.42|1427.5|1427.5|0
1586164500000|2020-04-06 09:15:00|1429.36|1429.36|1426.58|1426.58|1429.36|1429.36|1426.04|1426.04|0
1586164800000|2020-04-06 09:20:00|1427.22|1427.22|1429.05|1429.05|1430.68|1430.68|1427.22|1427.22|0
1586165100000|2020-04-06 09:25:00|1430.01|1430.01|1428.42|1428.42|1430.66|1430.66|1428.42|1428.42|0
1586165400000|2020-04-06 09:30:00|1429.49|1429.49|1434.01|1434.01|1434.01|1434.01|1429.39|1429.39|0
1586165700000|2020-04-06 09:35:00|1433.3|1433.3|1431.36|1431.36|1437.63|1437.63|1431.36|1431.36|0
1586166000000|2020-04-06 09:40:00|1432.32|1432.32|1430.46|1430.46|1435.23|1435.23|1430.46|1430.46|0
1586166300000|2020-04-06 09:45:00|1430.78|1430.78|1432.46|1432.46|1432.64|1432.64|1430.48|1430.48|0
1586166600000|2020-04-06 09:50:00|1433.42|1433.42|1428.47|1428.47|1433.42|1433.42|1428.47|1428.47|0
1586166900000|2020-04-06 09:55:00|1427.75|1427.75|1425.76|1425.76|1427.75|1427.75|1424.68|1424.68|0
1586167200000|2020-04-06 10:00:00|1426.73|1426.73|1429.59|1429.59|1429.59|1429.59|1426.73|1426.73|0
1586167500000|2020-04-06 10:05:00|1431.21|1431.21|1431.76|1431.76|1431.93|1431.93|1431.21|1431.21|0
1586167800000|2020-04-06 10:10:00|1430.48|1430.48|1429.86|1429.86|1434.71|1434.71|1429.59|1429.59|0
1586168100000|2020-04-06 10:15:00|1428.42|1428.42|1430.24|1430.24|1430.24|1430.24|1428.1|1428.1|0
1586168400000|2020-04-06 10:20:00|1430.72|1430.72|1431.52|1431.52|1431.52|1431.52|1430.72|1430.72|0
1586168700000|2020-04-06 10:25:00|1431.88|1431.88|1431.45|1431.45|1432.06|1432.06|1429.51|1429.51|0
1586169000000|2020-04-06 10:30:00|1431.09|1431.09|1430.49|1430.49|1434.07|1434.07|1428.67|1428.67|0
1586169300000|2020-04-06 10:35:00|1429.77|1429.77|1430.13|1430.13|1430.49|1430.49|1427.44|1427.44|0
1586169600000|2020-04-06 10:40:00|1429.23|1429.23|1432.37|1432.37|1432.54|1432.54|1429.06|1429.06|0
1586169900000|2020-04-06 10:45:00|1432.02|1432.02|1434.86|1434.86|1435.04|1435.04|1431.66|1431.66|0
1586170200000|2020-04-06 10:50:00|1436.29|1436.29|1430.55|1430.55|1438.05|1438.05|1429.43|1429.43|0
1586170500000|2020-04-06 10:55:00|1431.19|1431.19|1429.22|1429.22|1431.19|1431.19|1429.22|1429.22|0
1586170800000|2020-04-06 11:00:00|1428.25|1428.25|1437.43|1437.43|1440.4|1440.4|1428.25|1428.25|0
1586171100000|2020-04-06 11:05:00|1436.53|1436.53|1438.46|1438.46|1438.46|1438.46|1431.39|1431.39|0
1586171400000|2020-04-06 11:10:00|1439|1439|1442.46|1442.46|1443|1443|1439|1439|0
1586171700000|2020-04-06 11:15:00|1441.56|1441.56|1438.67|1438.67|1442.05|1442.05|1438.67|1438.67|0
1586172000000|2020-04-06 11:20:00|1437.95|1437.95|1437.95|1437.95|1437.95|1437.95|1437.95|1437.95|0
1586172300000|2020-04-06 11:25:00|1436.98|1436.98|1437.86|1437.86|1438.39|1438.39|1435.77|1435.77|0
1586172600000|2020-04-06 11:30:00|1436.73|1436.73|1434.76|1434.76|1436.73|1436.73|1434.76|1434.76|0
1586172900000|2020-04-06 11:35:00|1436.91|1436.91|1439.84|1439.84|1439.84|1439.84|1435.71|1435.71|0
1586173200000|2020-04-06 11:40:00|1440.64|1440.64|1439.68|1439.68|1440.96|1440.96|1439.68|1439.68|0
1586173500000|2020-04-06 11:45:00|1438.07|1438.07|1438.43|1438.43|1438.43|1438.43|1437.36|1437.36|0
1586173800000|2020-04-06 11:50:00|1439.15|1439.15|1438.25|1438.25|1439.15|1439.15|1438.25|1438.25|0
1586174100000|2020-04-06 11:55:00|1438.41|1438.41|1439.75|1439.75|1440.39|1440.39|1437.52|1437.52|0
1586174400000|2020-04-06 12:00:00|1439.27|1439.27|1442.39|1442.39|1442.39|1442.39|1439.27|1439.27|0
1586174700000|2020-04-06 12:05:00|1442.93|1442.93|1442.07|1442.07|1444.85|1444.85|1441.53|1441.53|0
1586175000000|2020-04-06 12:10:00|1442.71|1442.71|1443.61|1443.61|1443.61|1443.61|1442.71|1442.71|0
1586175300000|2020-04-06 12:15:00|1443.43|1443.43|1442.89|1442.89|1443.43|1443.43|1442.89|1442.89|0
1586175600000|2020-04-06 12:20:00|1443.43|1443.43|1444.68|1444.68|1444.68|1444.68|1443.43|1443.43|0
1586175900000|2020-04-06 12:25:00|1443.71|1443.71|1442.75|1442.75|1443.71|1443.71|1442.75|1442.75|0
1586176200000|2020-04-06 12:30:00|1444.01|1444.01|1445.1|1445.1|1445.1|1445.1|1443.47|1443.47|0
1586176500000|2020-04-06 12:35:00|1445.82|1445.82|1448.64|1448.64|1449.44|1449.44|1445.82|1445.82|0
1586176800000|2020-04-06 12:40:00|1448.28|1448.28|1446.49|1446.49|1448.28|1448.28|1446.49|1446.49|0
1586177100000|2020-04-06 12:45:00|1446.13|1446.13|1449.11|1449.11|1449.81|1449.81|1443.98|1443.98|0
1586177400000|2020-04-06 12:50:00|1449.65|1449.65|1454.12|1454.12|1454.3|1454.3|1449.65|1449.65|0
1586177700000|2020-04-06 12:55:00|1455.09|1455.09|1457.97|1457.97|1457.97|1457.97|1454.93|1454.93|0
1586178000000|2020-04-06 13:00:00|1459.73|1459.73|1451.11|1451.11|1461.79|1461.79|1448.55|1448.55|0
1586178300000|2020-04-06 13:05:00|1453.36|1453.36|1451.79|1451.79|1455.75|1455.75|1451.79|1451.79|0
1586178600000|2020-04-06 13:10:00|1451.97|1451.97|1450.45|1450.45|1451.97|1451.97|1449.64|1449.64|0
1586178900000|2020-04-06 13:15:00|1450.27|1450.27|1450.09|1450.09|1450.8|1450.8|1449.91|1449.91|0
1586179200000|2020-04-06 13:20:00|1450.27|1450.27|1455.43|1455.43|1456.23|1456.23|1450.27|1450.27|0
1586179500000|2020-04-06 13:25:00|1454.17|1454.17|1457.59|1457.59|1457.59|1457.59|1454.17|1454.17|0
1586179800000|2020-04-06 13:30:00|1457.41|1457.41|1452.55|1452.55|1457.41|1457.41|1452.49|1452.49|0
1586180100000|2020-04-06 13:35:00|1452.19|1452.19|1450.29|1450.29|1452.96|1452.96|1448.85|1448.85|0
1586180400000|2020-04-06 13:40:00|1453.02|1453.02|1450.9|1450.9|1453.82|1453.82|1450.42|1450.42|0
1586180700000|2020-04-06 13:45:00|1451.08|1451.08|1450.06|1450.06|1451.08|1451.08|1447.35|1447.35|0
1586181000000|2020-04-06 13:50:00|1449.34|1449.34|1450.99|1450.99|1451.27|1451.27|1448.45|1448.45|0
1586181300000|2020-04-06 13:55:00|1451.47|1451.47|1451.55|1451.55|1453.7|1453.7|1451.47|1451.47|0
1586181600000|2020-04-06 14:00:00|1451.73|1451.73|1456.31|1456.31|1456.31|1456.31|1451.73|1451.73|0
1586181900000|2020-04-06 14:05:00|1455.83|1455.83|1452.35|1452.35|1456.19|1456.19|1452.35|1452.35|0
1586182200000|2020-04-06 14:10:00|1452.67|1452.67|1449.58|1449.58|1452.67|1452.67|1449.58|1449.58|0
1586182500000|2020-04-06 14:15:00|1448.87|1448.87|1449.3|1449.3|1449.3|1449.3|1448.05|1448.05|0
1586182800000|2020-04-06 14:20:00|1449.84|1449.84|1452.92|1452.92|1452.92|1452.92|1449.66|1449.66|0
1586183100000|2020-04-06 14:25:00|1453.28|1453.28|1451.94|1451.94|1453.71|1453.71|1451.33|1451.33|0
1586183400000|2020-04-06 14:30:00|1451.58|1451.58|1444.69|1444.69|1451.58|1451.58|1444.69|1444.69|0
1586183700000|2020-04-06 14:35:00|1443.41|1443.41|1449.21|1449.21|1449.21|1449.21|1443.41|1443.41|0
1586184000000|2020-04-06 14:40:00|1449.03|1449.03|1445.24|1445.24|1449.03|1449.03|1445.24|1445.24|0
1586184300000|2020-04-06 14:45:00|1445.95|1445.95|1446.14|1446.14|1448.56|1448.56|1445.95|1445.95|0
1586184600000|2020-04-06 14:50:00|1445.78|1445.78|1447.9|1447.9|1448.24|1448.24|1445.32|1445.32|0
1586184900000|2020-04-06 14:55:00|1448.08|1448.08|1447.56|1447.56|1448.43|1448.43|1446.92|1446.92|0
1586185200000|2020-04-06 15:00:00|1447.74|1447.74|1449.99|1449.99|1449.99|1449.99|1446.94|1446.94|0
1586185500000|2020-04-06 15:05:00|1451.11|1451.11|1453.05|1453.05|1454.61|1454.61|1450.4|1450.4|0
1586185800000|2020-04-06 15:10:00|1452.87|1452.87|1454.89|1454.89|1454.89|1454.89|1451.25|1451.25|0
1586186100000|2020-04-06 15:15:00|1454.71|1454.71|1455.18|1455.18|1457.22|1457.22|1449.79|1449.79|0
1586186400000|2020-04-06 15:20:00|1455.36|1455.36|1451.85|1451.85|1455.86|1455.86|1450.03|1450.03|0
1586186700000|2020-04-06 15:25:00|1452.01|1452.01|1454|1454|1455.78|1455.78|1449.87|1449.87|0
1586243700000|2020-04-07 07:15:00|1526.73|1526.73|1544.68|1544.68|1544.68|1544.68|1526.73|1526.73|0
1586244000000|2020-04-07 07:20:00|1544.2|1544.2|1548.31|1548.31|1556.04|1556.04|1542.1|1542.1|0
1586244300000|2020-04-07 07:25:00|1550.64|1550.64|1554.22|1554.22|1554.22|1554.22|1546.05|1546.05|0
1586244600000|2020-04-07 07:30:00|1553.74|1553.74|1555.76|1555.76|1556.65|1556.65|1550.45|1550.45|0
1586244900000|2020-04-07 07:35:00|1557.73|1557.73|1554.16|1554.16|1559.74|1559.74|1553.61|1553.61|0
1586245200000|2020-04-07 07:40:00|1552.37|1552.37|1552.91|1552.91|1554.16|1554.16|1550.94|1550.94|0
1586245500000|2020-04-07 07:45:00|1552.37|1552.37|1555.41|1555.41|1555.41|1555.41|1551.23|1551.23|0
1586245800000|2020-04-07 07:50:00|1555.94|1555.94|1554.45|1554.45|1559.8|1559.8|1554.45|1554.45|0
1586246100000|2020-04-07 07:55:00|1554.63|1554.63|1552.66|1552.66|1554.63|1554.63|1551.4|1551.4|0
1586246400000|2020-04-07 08:00:00|1552.12|1552.12|1553.22|1553.22|1554.02|1554.02|1549.77|1549.77|0
1586246700000|2020-04-07 08:05:00|1554.83|1554.83|1561.35|1561.35|1562.38|1562.38|1554.83|1554.83|0
1586247000000|2020-04-07 08:10:00|1563.43|1563.43|1566.03|1566.03|1568.98|1568.98|1563.43|1563.43|0
1586247300000|2020-04-07 08:15:00|1564.78|1564.78|1568.13|1568.13|1569.56|1569.56|1564.78|1564.78|0
1586247600000|2020-04-07 08:20:00|1568.48|1568.48|1569.2|1569.2|1569.56|1569.56|1567.23|1567.23|0
1586247900000|2020-04-07 08:25:00|1565.35|1565.35|1571.19|1571.19|1575.26|1575.26|1565.35|1565.35|0
1586248200000|2020-04-07 08:30:00|1570.83|1570.83|1561.32|1561.32|1570.83|1570.83|1561.21|1561.21|0
1586248500000|2020-04-07 08:35:00|1561.14|1561.14|1559.36|1559.36|1561.5|1561.5|1557.38|1557.38|0
1586248800000|2020-04-07 08:40:00|1558.82|1558.82|1555.72|1555.72|1559.52|1559.52|1555.72|1555.72|0
1586249100000|2020-04-07 08:45:00|1555.88|1555.88|1558.27|1558.27|1558.27|1558.27|1555.88|1555.88|0
1586249400000|2020-04-07 08:50:00|1555.55|1555.55|1561.49|1561.49|1561.94|1561.94|1552.86|1552.86|0
1586249700000|2020-04-07 08:55:00|1561.13|1561.13|1558.88|1558.88|1561.45|1561.45|1556.98|1556.98|0
1586250000000|2020-04-07 09:00:00|1558.7|1558.7|1557.92|1557.92|1561.3|1561.3|1557.92|1557.92|0
1586250300000|2020-04-07 09:05:00|1558.46|1558.46|1555.42|1555.42|1559.96|1559.96|1554.88|1554.88|0
1586250600000|2020-04-07 09:10:00|1557.34|1557.34|1556.99|1556.99|1558.72|1558.72|1556.63|1556.63|0
1586250900000|2020-04-07 09:15:00|1557.17|1557.17|1555.36|1555.36|1557.17|1557.17|1553.44|1553.44|0
1586251200000|2020-04-07 09:20:00|1555.04|1555.04|1556.29|1556.29|1556.29|1556.29|1553.61|1553.61|0
1586251500000|2020-04-07 09:25:00|1556.65|1556.65|1549.49|1549.49|1556.83|1556.83|1549.35|1549.35|0
1586251800000|2020-04-07 09:30:00|1548.37|1548.37|1550.72|1550.72|1551.97|1551.97|1547.13|1547.13|0
1586252100000|2020-04-07 09:35:00|1548.48|1548.48|1544.94|1544.94|1548.48|1548.48|1542.44|1542.44|0
1586252400000|2020-04-07 09:40:00|1544.41|1544.41|1547.44|1547.44|1550.42|1550.42|1544.41|1544.41|0
1586252700000|2020-04-07 09:45:00|1547.08|1547.08|1547.44|1547.44|1547.62|1547.62|1546.54|1546.54|0
1586253000000|2020-04-07 09:50:00|1547.76|1547.76|1545.9|1545.9|1547.76|1547.76|1544.1|1544.1|0
1586253300000|2020-04-07 09:55:00|1545.72|1545.72|1547.33|1547.33|1547.51|1547.51|1545.36|1545.36|0
1586253600000|2020-04-07 10:00:00|1548.05|1548.05|1548.56|1548.56|1549.28|1549.28|1547.51|1547.51|0
1586253900000|2020-04-07 10:05:00|1548.03|1548.03|1551.85|1551.85|1552.03|1552.03|1546.77|1546.77|0
1586254200000|2020-04-07 10:10:00|1552.66|1552.66|1552.17|1552.17|1553.12|1553.12|1550.23|1550.23|0
1586254500000|2020-04-07 10:15:00|1551.85|1551.85|1553.91|1553.91|1553.91|1553.91|1549.94|1549.94|0
1586254800000|2020-04-07 10:20:00|1552.46|1552.46|1553|1553|1553|1553|1551.39|1551.39|0
1586255100000|2020-04-07 10:25:00|1552.64|1552.64|1551.64|1551.64|1556.93|1556.93|1549.5|1549.5|0
1586255400000|2020-04-07 10:30:00|1550.51|1550.51|1551.77|1551.77|1551.77|1551.77|1550.51|1550.51|0
1586255700000|2020-04-07 10:35:00|1553.21|1553.21|1555.44|1555.44|1555.62|1555.62|1553.21|1553.21|0
1586256000000|2020-04-07 10:40:00|1555.8|1555.8|1553.31|1553.31|1557.84|1557.84|1553.31|1553.31|0
1586256300000|2020-04-07 10:45:00|1555.72|1555.72|1557.39|1557.39|1557.39|1557.39|1553.81|1553.81|0
1586256600000|2020-04-07 10:50:00|1558.11|1558.11|1558.6|1558.6|1559.57|1559.57|1557.88|1557.88|0
1586256900000|2020-04-07 10:55:00|1558.07|1558.07|1563.22|1563.22|1563.22|1563.22|1557.71|1557.71|0
1586257200000|2020-04-07 11:00:00|1568.35|1568.35|1570.24|1570.24|1570.24|1570.24|1567.38|1567.38|0
1586257500000|2020-04-07 11:05:00|1570.06|1570.06|1565.22|1565.22|1570.24|1570.24|1564.86|1564.86|0
1586257800000|2020-04-07 11:10:00|1565.86|1565.86|1563.09|1563.09|1566.35|1566.35|1563.09|1563.09|0
1586258100000|2020-04-07 11:15:00|1562.91|1562.91|1561.35|1561.35|1565.4|1565.4|1561.35|1561.35|0
1586258400000|2020-04-07 11:20:00|1559.74|1559.74|1558|1558|1559.74|1559.74|1558|1558|0
1586258700000|2020-04-07 11:25:00|1558.32|1558.32|1557.02|1557.02|1558.86|1558.86|1557.02|1557.02|0
1586259000000|2020-04-07 11:30:00|1556.7|1556.7|1553.08|1553.08|1556.7|1556.7|1552|1552|0
1586259300000|2020-04-07 11:35:00|1555.64|1555.64|1556.3|1556.3|1556.3|1556.3|1555.23|1555.23|0
1586259600000|2020-04-07 11:40:00|1555.02|1555.02|1552.67|1552.67|1555.02|1555.02|1551.6|1551.6|0
1586259900000|2020-04-07 11:45:00|1551.78|1551.78|1549.12|1549.12|1551.78|1551.78|1548.4|1548.4|0
1586260200000|2020-04-07 11:50:00|1550.56|1550.56|1554.11|1554.11|1555.61|1555.61|1550.35|1550.35|0
1586260500000|2020-04-07 11:55:00|1553.79|1553.79|1551.56|1551.56|1554.15|1554.15|1551.52|1551.52|0
1586260800000|2020-04-07 12:00:00|1551.24|1551.24|1550|1550|1551.24|1551.24|1549.2|1549.2|0
1586261100000|2020-04-07 12:05:00|1549.84|1549.84|1550.24|1550.24|1550.56|1550.56|1549.49|1549.49|0
1586261400000|2020-04-07 12:10:00|1549.76|1549.76|1551.32|1551.32|1551.58|1551.58|1547.2|1547.2|0
1586261700000|2020-04-07 12:15:00|1550.96|1550.96|1548.29|1548.29|1551.6|1551.6|1548.29|1548.29|0
1586262000000|2020-04-07 12:20:00|1548.11|1548.11|1549.59|1549.59|1549.59|1549.59|1546.32|1546.32|0
1586262300000|2020-04-07 12:25:00|1548.78|1548.78|1546.55|1546.55|1548.78|1548.78|1546.55|1546.55|0
1586262600000|2020-04-07 12:30:00|1546.91|1546.91|1547.89|1547.89|1547.89|1547.89|1546.44|1546.44|0
1586262900000|2020-04-07 12:35:00|1547.71|1547.71|1551.31|1551.31|1551.31|1551.31|1547.35|1547.35|0
1586263200000|2020-04-07 12:40:00|1551.79|1551.79|1554.87|1554.87|1556.07|1556.07|1551.79|1551.79|0
1586263500000|2020-04-07 12:45:00|1553.59|1553.59|1551.62|1551.62|1553.96|1553.96|1551.44|1551.44|0
1586263800000|2020-04-07 12:50:00|1551.98|1551.98|1550.77|1550.77|1552.88|1552.88|1550.77|1550.77|0
1586264100000|2020-04-07 12:55:00|1550.61|1550.61|1551.15|1551.15|1551.15|1551.15|1549.72|1549.72|0
1586264400000|2020-04-07 13:00:00|1550.79|1550.79|1550.08|1550.08|1550.79|1550.79|1550.08|1550.08|0
1586264700000|2020-04-07 13:05:00|1550.88|1550.88|1549.98|1549.98|1550.88|1550.88|1549.98|1549.98|0
1586265000000|2020-04-07 13:10:00|1550.16|1550.16|1549.55|1549.55|1551.27|1551.27|1549.19|1549.19|0
1586265300000|2020-04-07 13:15:00|1550.45|1550.45|1550.21|1550.21|1551.89|1551.89|1550.21|1550.21|0
1586265600000|2020-04-07 13:20:00|1549.85|1549.85|1549.43|1549.43|1551.03|1551.03|1549.43|1549.43|0
1586265900000|2020-04-07 13:25:00|1550.39|1550.39|1553.78|1553.78|1553.96|1553.96|1550.39|1550.39|0
1586266200000|2020-04-07 13:30:00|1554.5|1554.5|1558.78|1558.78|1562.47|1562.47|1554.02|1554.02|0
1586266500000|2020-04-07 13:35:00|1558.46|1558.46|1552.93|1552.93|1558.46|1558.46|1552.93|1552.93|0
1586266800000|2020-04-07 13:40:00|1552.75|1552.75|1554.09|1554.09|1554.09|1554.09|1551.49|1551.49|0
1586267100000|2020-04-07 13:45:00|1554.45|1554.45|1552.07|1552.07|1555.58|1555.58|1552.07|1552.07|0
1586267400000|2020-04-07 13:50:00|1551.58|1551.58|1551.88|1551.88|1552.94|1552.94|1551.28|1551.28|0
1586267700000|2020-04-07 13:55:00|1551.71|1551.71|1547.12|1547.12|1551.71|1551.71|1547.12|1547.12|0
1586268000000|2020-04-07 14:00:00|1547.6|1547.6|1545.69|1545.69|1547.96|1547.96|1545.05|1545.05|0
1586268300000|2020-04-07 14:05:00|1546.05|1546.05|1539.91|1539.91|1546.75|1546.75|1539.54|1539.54|0
1586268600000|2020-04-07 14:10:00|1540.09|1540.09|1542.72|1542.72|1542.72|1542.72|1540.09|1540.09|0
1586268900000|2020-04-07 14:15:00|1542.54|1542.54|1535.73|1535.73|1542.54|1542.54|1535.73|1535.73|0
1586269200000|2020-04-07 14:20:00|1535.37|1535.37|1527.19|1527.19|1535.37|1535.37|1525.75|1525.75|0
1586269500000|2020-04-07 14:25:00|1527.91|1527.91|1518.38|1518.38|1528.45|1528.45|1516.14|1516.14|0
1586269800000|2020-04-07 14:30:00|1518.74|1518.74|1525.63|1525.63|1525.99|1525.99|1518.74|1518.74|0
1586270100000|2020-04-07 14:35:00|1524.55|1524.55|1519.24|1519.24|1524.55|1524.55|1518.35|1518.35|0
1586270400000|2020-04-07 14:40:00|1519.88|1519.88|1513.68|1513.68|1520.04|1520.04|1513.68|1513.68|0
1586270700000|2020-04-07 14:45:00|1514.03|1514.03|1507|1507|1516.01|1516.01|1505.08|1505.08|0
1586271000000|2020-04-07 14:50:00|1507.54|1507.54|1496.27|1496.27|1507.7|1507.7|1496.09|1496.09|0
1586271300000|2020-04-07 14:55:00|1495.73|1495.73|1501.44|1501.44|1502.78|1502.78|1495.73|1495.73|0
1586271600000|2020-04-07 15:00:00|1501.98|1501.98|1504.2|1504.2|1505.09|1505.09|1499.31|1499.31|0
1586271900000|2020-04-07 15:05:00|1505.8|1505.8|1513.34|1513.34|1513.34|1513.34|1504.8|1504.8|0
1586272200000|2020-04-07 15:10:00|1513.52|1513.52|1512.87|1512.87|1513.52|1513.52|1509.16|1509.16|0
1586272500000|2020-04-07 15:15:00|1512.69|1512.69|1512.93|1512.93|1515.11|1515.11|1512.11|1512.11|0
1586272800000|2020-04-07 15:20:00|1513.25|1513.25|1512.38|1512.38|1513.43|1513.43|1508.6|1508.6|0
1586273100000|2020-04-07 15:25:00|1512.56|1512.56|1515.1|1515.1|1516.27|1516.27|1509.77|1509.77|0
1586330100000|2020-04-08 07:15:00|1514.93|1514.93|1513.64|1513.64|1518.7|1518.7|1513.64|1513.64|0
1586330400000|2020-04-08 07:20:00|1514.12|1514.12|1521.54|1521.54|1523|1523|1513.64|1513.64|0
1586330700000|2020-04-08 07:25:00|1522.07|1522.07|1524.92|1524.92|1525.66|1525.66|1521|1521|0
1586331000000|2020-04-08 07:30:00|1527.07|1527.07|1530.05|1530.05|1531.13|1531.13|1523.22|1523.22|0
1586331300000|2020-04-08 07:35:00|1528.08|1528.08|1540.29|1540.29|1540.29|1540.29|1527.92|1527.92|0
1586331600000|2020-04-08 07:40:00|1541|1541|1540.11|1540.11|1541.72|1541.72|1539.21|1539.21|0
1586331900000|2020-04-08 07:45:00|1539.15|1539.15|1543.28|1543.28|1543.68|1543.68|1538.83|1538.83|0
1586332200000|2020-04-08 07:50:00|1546.48|1546.48|1548.41|1548.41|1548.41|1548.41|1546.48|1546.48|0
1586332500000|2020-04-08 07:55:00|1550.38|1550.38|1550.25|1550.25|1550.56|1550.56|1546.55|1546.55|0
1586332800000|2020-04-08 08:00:00|1551.69|1551.69|1554.33|1554.33|1555.77|1555.77|1551.69|1551.69|0
1586333100000|2020-04-08 08:05:00|1555.23|1555.23|1559.56|1559.56|1559.56|1559.56|1555.23|1555.23|0
1586333400000|2020-04-08 08:10:00|1560.52|1560.52|1556.55|1556.55|1561.46|1561.46|1556.55|1556.55|0
1586333700000|2020-04-08 08:15:00|1557.36|1557.36|1543.5|1543.5|1557.36|1557.36|1543.05|1543.05|0
1586334000000|2020-04-08 08:20:00|1544.03|1544.03|1542.19|1542.19|1544.57|1544.57|1540.56|1540.56|0
1586334300000|2020-04-08 08:25:00|1542.91|1542.91|1540.15|1540.15|1545.74|1545.74|1540.15|1540.15|0
1586334600000|2020-04-08 08:30:00|1539.67|1539.67|1533.2|1533.2|1540.15|1540.15|1533.2|1533.2|0
1586334900000|2020-04-08 08:35:00|1534.1|1534.1|1535.37|1535.37|1536.42|1536.42|1533.49|1533.49|0
1586335200000|2020-04-08 08:40:00|1535.53|1535.53|1534.76|1534.76|1540.38|1540.38|1533.82|1533.82|0
1586335500000|2020-04-08 08:45:00|1533.86|1533.86|1539.53|1539.53|1539.53|1539.53|1533.5|1533.5|0
1586335800000|2020-04-08 08:50:00|1538.99|1538.99|1533.47|1533.47|1538.99|1538.99|1532.72|1532.72|0
1586336100000|2020-04-08 08:55:00|1534.19|1534.19|1531.26|1531.26|1534.19|1534.19|1528.34|1528.34|0
1586336400000|2020-04-08 09:00:00|1530.14|1530.14|1536.16|1536.16|1536.16|1536.16|1529.34|1529.34|0
1586336700000|2020-04-08 09:05:00|1537.28|1537.28|1538.79|1538.79|1539.44|1539.44|1537.28|1537.28|0
1586337000000|2020-04-08 09:10:00|1537.9|1537.9|1539.03|1539.03|1541.39|1541.39|1537.9|1537.9|0
1586337300000|2020-04-08 09:15:00|1538.67|1538.67|1537.25|1537.25|1538.67|1538.67|1536.21|1536.21|0
1586337600000|2020-04-08 09:20:00|1536.71|1536.71|1532.45|1532.45|1536.71|1536.71|1532.15|1532.15|0
1586337900000|2020-04-08 09:25:00|1533.09|1533.09|1540.28|1540.28|1540.62|1540.62|1533.09|1533.09|0
1586338200000|2020-04-08 09:30:00|1540.64|1540.64|1542.08|1542.08|1544.4|1544.4|1539.19|1539.19|0
1586338500000|2020-04-08 09:35:00|1540.96|1540.96|1542.88|1542.88|1544.9|1544.9|1540.96|1540.96|0
1586338800000|2020-04-08 09:40:00|1542.7|1542.7|1539.59|1539.59|1542.7|1542.7|1538.85|1538.85|0
1586339100000|2020-04-08 09:45:00|1540.87|1540.87|1541.99|1541.99|1542.68|1542.68|1540.87|1540.87|0
1586339400000|2020-04-08 09:50:00|1541.27|1541.27|1536.12|1536.12|1541.27|1541.27|1535.88|1535.88|0
1586339700000|2020-04-08 09:55:00|1536.48|1536.48|1535.01|1535.01|1536.48|1536.48|1533.71|1533.71|0
1586340000000|2020-04-08 10:00:00|1535.19|1535.19|1534.53|1534.53|1535.55|1535.55|1534.49|1534.49|0
1586340300000|2020-04-08 10:05:00|1535.65|1535.65|1534.51|1534.51|1536.63|1536.63|1533.39|1533.39|0
1586340600000|2020-04-08 10:10:00|1533.87|1533.87|1528.73|1528.73|1533.87|1533.87|1527.11|1527.11|0
1586340900000|2020-04-08 10:15:00|1528.91|1528.91|1527.95|1527.95|1529.56|1529.56|1527.95|1527.95|0
1586341200000|2020-04-08 10:20:00|1527.59|1527.59|1529.01|1529.01|1530.44|1530.44|1527.59|1527.59|0
1586341500000|2020-04-08 10:25:00|1529.65|1529.65|1529.85|1529.85|1530.13|1530.13|1528.17|1528.17|0
1586341800000|2020-04-08 10:30:00|1530.56|1530.56|1529.71|1529.71|1531.1|1531.1|1529.18|1529.18|0
1586342100000|2020-04-08 10:35:00|1529.36|1529.36|1527.2|1527.2|1529.36|1529.36|1526.52|1526.52|0
1586342400000|2020-04-08 10:40:00|1527.02|1527.02|1525.18|1525.18|1527.37|1527.37|1525.18|1525.18|0
1586342700000|2020-04-08 10:45:00|1524.53|1524.53|1523.82|1523.82|1526.89|1526.89|1522.38|1522.38|0
1586343000000|2020-04-08 10:50:00|1524.14|1524.14|1528.34|1528.34|1528.94|1528.94|1524.14|1524.14|0
1586343300000|2020-04-08 10:55:00|1528.5|1528.5|1534.09|1534.09|1534.09|1534.09|1528.34|1528.34|0
1586343600000|2020-04-08 11:00:00|1535.35|1535.35|1529.99|1529.99|1540.16|1540.16|1529.63|1529.63|0
1586343900000|2020-04-08 11:05:00|1529.63|1529.63|1532.57|1532.57|1533.78|1533.78|1529.63|1529.63|0
1586344200000|2020-04-08 11:10:00|1531.61|1531.61|1534.94|1534.94|1536.38|1536.38|1531.13|1531.13|0
1586344500000|2020-04-08 11:15:00|1533.5|1533.5|1533.79|1533.79|1536.4|1536.4|1533.5|1533.5|0
1586344800000|2020-04-08 11:20:00|1534.68|1534.68|1533.45|1533.45|1534.74|1534.74|1532.48|1532.48|0
1586345100000|2020-04-08 11:25:00|1533.63|1533.63|1531.78|1531.78|1534.64|1534.64|1531.78|1531.78|0
1586345400000|2020-04-08 11:30:00|1531.07|1531.07|1531.2|1531.2|1531.62|1531.62|1529.59|1529.59|0
1586345700000|2020-04-08 11:35:00|1530.88|1530.88|1528.56|1528.56|1530.88|1530.88|1528.4|1528.4|0
1586346000000|2020-04-08 11:40:00|1529.1|1529.1|1525.01|1525.01|1529.58|1529.58|1525.01|1525.01|0
1586346300000|2020-04-08 11:45:00|1524.83|1524.83|1528.02|1528.02|1528.02|1528.02|1523.88|1523.88|0
1586346600000|2020-04-08 11:50:00|1527.48|1527.48|1530.48|1530.48|1531.16|1531.16|1526.94|1526.94|0
1586346900000|2020-04-08 11:55:00|1530.12|1530.12|1529.38|1529.38|1530.77|1530.77|1529.04|1529.04|0
1586347200000|2020-04-08 12:00:00|1529.73|1529.73|1533.76|1533.76|1533.76|1533.76|1529.02|1529.02|0
1586347500000|2020-04-08 12:05:00|1534.56|1534.56|1536.74|1536.74|1536.92|1536.92|1534.56|1534.56|0
1586347800000|2020-04-08 12:10:00|1536.26|1536.26|1536.65|1536.65|1538.01|1538.01|1536.26|1536.26|0
1586348100000|2020-04-08 12:15:00|1537.01|1537.01|1542.66|1542.66|1542.66|1542.66|1537.01|1537.01|0
1586348400000|2020-04-08 12:20:00|1543.95|1543.95|1553.01|1553.01|1553.01|1553.01|1543.95|1543.95|0
1586348700000|2020-04-08 12:25:00|1553.37|1553.37|1554.11|1554.11|1554.29|1554.29|1552.69|1552.69|0
1586349000000|2020-04-08 12:30:00|1554.29|1554.29|1560.23|1560.23|1560.23|1560.23|1552.68|1552.68|0
1586349300000|2020-04-08 12:35:00|1561.19|1561.19|1559.03|1559.03|1561.67|1561.67|1558.85|1558.85|0
1586349600000|2020-04-08 12:40:00|1558.67|1558.67|1563.31|1563.31|1564.03|1564.03|1558.49|1558.49|0
1586349900000|2020-04-08 12:45:00|1564.92|1564.92|1560.08|1560.08|1564.92|1564.92|1559.17|1559.17|0
1586350200000|2020-04-08 12:50:00|1560.8|1560.8|1557.33|1557.33|1560.8|1560.8|1556.85|1556.85|0
1586350500000|2020-04-08 12:55:00|1558.77|1558.77|1558.01|1558.01|1559.41|1559.41|1558.01|1558.01|0
1586350800000|2020-04-08 13:00:00|1558.17|1558.17|1562.38|1562.38|1563.42|1563.42|1558.17|1558.17|0
1586351100000|2020-04-08 13:05:00|1561.58|1561.58|1561.6|1561.6|1562.94|1562.94|1561.58|1561.58|0
1586351400000|2020-04-08 13:10:00|1561.95|1561.95|1562.73|1562.73|1562.73|1562.73|1561.47|1561.47|0
1586351700000|2020-04-08 13:15:00|1562.55|1562.55|1558.34|1558.34|1562.55|1562.55|1558.16|1558.16|0
1586352000000|2020-04-08 13:20:00|1558.7|1558.7|1557.66|1557.66|1559.24|1559.24|1557.66|1557.66|0
1586352300000|2020-04-08 13:25:00|1558.74|1558.74|1559.62|1559.62|1562.73|1562.73|1557.7|1557.7|0
1586352600000|2020-04-08 13:30:00|1558.98|1558.98|1558.86|1558.86|1561.7|1561.7|1558.86|1558.86|0
1586352900000|2020-04-08 13:35:00|1559.18|1559.18|1561.86|1561.86|1564.85|1564.85|1558.54|1558.54|0
1586353200000|2020-04-08 13:40:00|1562.57|1562.57|1563.82|1563.82|1564.24|1564.24|1560.44|1560.44|0
1586353500000|2020-04-08 13:45:00|1563.64|1563.64|1563.6|1563.6|1568.46|1568.46|1563.46|1563.46|0
1586353800000|2020-04-08 13:50:00|1561.81|1561.81|1554.58|1554.58|1562.15|1562.15|1554.58|1554.58|0
1586354100000|2020-04-08 13:55:00|1554.22|1554.22|1552.72|1552.72|1557.78|1557.78|1552.72|1552.72|0
1586354400000|2020-04-08 14:00:00|1553.69|1553.69|1553.85|1553.85|1555.96|1555.96|1552.79|1552.79|0
1586354700000|2020-04-08 14:05:00|1553.67|1553.67|1545.1|1545.1|1553.85|1553.85|1545.1|1545.1|0
1586355000000|2020-04-08 14:10:00|1545.64|1545.64|1546.88|1546.88|1547.98|1547.98|1543.94|1543.94|0
1586355300000|2020-04-08 14:15:00|1547.24|1547.24|1546.6|1546.6|1548.74|1548.74|1546.12|1546.12|0
1586355600000|2020-04-08 14:20:00|1546.24|1546.24|1551.13|1551.13|1551.31|1551.31|1545.52|1545.52|0
1586355900000|2020-04-08 14:25:00|1551.31|1551.31|1560.91|1560.91|1561.09|1561.09|1551.31|1551.31|0
1586356200000|2020-04-08 14:30:00|1560.27|1560.27|1564.69|1564.69|1565.48|1565.48|1559.8|1559.8|0
1586356500000|2020-04-08 14:35:00|1565.05|1565.05|1562.35|1562.35|1566.74|1566.74|1562.35|1562.35|0
1586356800000|2020-04-08 14:40:00|1562.17|1562.17|1560.22|1560.22|1564.09|1564.09|1558.08|1558.08|0
1586357100000|2020-04-08 14:45:00|1560.57|1560.57|1559.27|1559.27|1562.11|1562.11|1558.74|1558.74|0
1586357400000|2020-04-08 14:50:00|1559.92|1559.92|1556.96|1556.96|1561.58|1561.58|1556.6|1556.6|0
1586357700000|2020-04-08 14:55:00|1556.32|1556.32|1553.56|1553.56|1556.64|1556.64|1552.99|1552.99|0
1586358000000|2020-04-08 15:00:00|1553.92|1553.92|1560.85|1560.85|1561.51|1561.51|1553.36|1553.36|0
1586358300000|2020-04-08 15:05:00|1561.49|1561.49|1564.19|1564.19|1564.19|1564.19|1559.35|1559.35|0
1586358600000|2020-04-08 15:10:00|1564.37|1564.37|1559.21|1559.21|1568.3|1568.3|1559.21|1559.21|0
1586358900000|2020-04-08 15:15:00|1558.89|1558.89|1568.41|1568.41|1569.26|1569.26|1557.77|1557.77|0
1586359200000|2020-04-08 15:20:00|1568.76|1568.76|1573.09|1573.09|1573.25|1573.25|1568.59|1568.59|0
1586359500000|2020-04-08 15:25:00|1572.91|1572.91|1575.72|1575.72|1576.6|1576.6|1571|1571|0
1586416500000|2020-04-09 07:15:00|1602.3|1602.3|1606.54|1606.54|1612.6|1612.6|1602.24|1602.24|0
1586416800000|2020-04-09 07:20:00|1610.48|1610.48|1616.47|1616.47|1618.68|1618.68|1607.47|1607.47|0
1586417100000|2020-04-09 07:25:00|1615.39|1615.39|1612.68|1612.68|1615.39|1615.39|1609.54|1609.54|0
1586417400000|2020-04-09 07:30:00|1611.88|1611.88|1616.04|1616.04|1616.04|1616.04|1611.16|1611.16|0
1586417700000|2020-04-09 07:35:00|1615.68|1615.68|1620.56|1620.56|1620.81|1620.81|1613.89|1613.89|0
1586418000000|2020-04-09 07:40:00|1620.74|1620.74|1617.62|1617.62|1623.61|1623.61|1612.8|1612.8|0
1586418300000|2020-04-09 07:45:00|1619.77|1619.77|1625.54|1625.54|1627.51|1627.51|1619.77|1619.77|0
1586418600000|2020-04-09 07:50:00|1625.9|1625.9|1630.34|1630.34|1630.34|1630.34|1625.9|1625.9|0
1586418900000|2020-04-09 07:55:00|1631.62|1631.62|1627.5|1627.5|1632.91|1632.91|1626|1626|0
1586419200000|2020-04-09 08:00:00|1626.96|1626.96|1624.87|1624.87|1629.08|1629.08|1624.22|1624.22|0
1586419500000|2020-04-09 08:05:00|1622.72|1622.72|1617.52|1617.52|1622.72|1622.72|1615.99|1615.99|0
1586419800000|2020-04-09 08:10:00|1616.09|1616.09|1617.28|1617.28|1617.57|1617.57|1613.87|1613.87|0
1586420100000|2020-04-09 08:15:00|1616.79|1616.79|1626.06|1626.06|1627.57|1627.57|1616.63|1616.63|0
1586420400000|2020-04-09 08:20:00|1625.7|1625.7|1626.18|1626.18|1628.74|1628.74|1624.09|1624.09|0
1586420700000|2020-04-09 08:25:00|1627.44|1627.44|1626.61|1626.61|1627.94|1627.94|1625.3|1625.3|0
1586421000000|2020-04-09 08:30:00|1625.64|1625.64|1627.88|1627.88|1628.96|1628.96|1625.64|1625.64|0
1586421300000|2020-04-09 08:35:00|1627.52|1627.52|1618.39|1618.39|1627.92|1627.92|1618.39|1618.39|0
1586421600000|2020-04-09 08:40:00|1616.96|1616.96|1618.81|1618.81|1619.17|1619.17|1614.75|1614.75|0
1586421900000|2020-04-09 08:45:00|1620.6|1620.6|1616.64|1616.64|1620.6|1620.6|1616.28|1616.28|0
1586422200000|2020-04-09 08:50:00|1616.82|1616.82|1614.72|1614.72|1618.07|1618.07|1614.72|1614.72|0
1586422500000|2020-04-09 08:55:00|1614.01|1614.01|1611.59|1611.59|1614.01|1614.01|1610.7|1610.7|0
1586422800000|2020-04-09 09:00:00|1611.41|1611.41|1611.84|1611.84|1611.84|1611.84|1610.34|1610.34|0
1586423100000|2020-04-09 09:05:00|1609.91|1609.91|1607.58|1607.58|1609.91|1609.91|1607.58|1607.58|0
1586423400000|2020-04-09 09:10:00|1606.69|1606.69|1596.65|1596.65|1607.22|1607.22|1596.65|1596.65|0
1586423700000|2020-04-09 09:15:00|1596.48|1596.48|1592.16|1592.16|1596.48|1596.48|1588.92|1588.92|0
1586424000000|2020-04-09 09:20:00|1591.8|1591.8|1593.41|1593.41|1593.41|1593.41|1591.8|1591.8|0
1586424300000|2020-04-09 09:25:00|1594.49|1594.49|1595.46|1595.46|1595.71|1595.71|1594.21|1594.21|0
1586424600000|2020-04-09 09:30:00|1595.1|1595.1|1593.47|1593.47|1598.91|1598.91|1593.47|1593.47|0
1586424900000|2020-04-09 09:35:00|1594.37|1594.37|1589.99|1589.99|1594.37|1594.37|1588.77|1588.77|0
1586425200000|2020-04-09 09:40:00|1590.35|1590.35|1585.17|1585.17|1590.35|1590.35|1585.17|1585.17|0
1586425500000|2020-04-09 09:45:00|1585.81|1585.81|1587.4|1587.4|1588.32|1588.32|1584.55|1584.55|0
1586425800000|2020-04-09 09:50:00|1587.23|1587.23|1582.6|1582.6|1587.23|1587.23|1582.6|1582.6|0
1586426100000|2020-04-09 09:55:00|1580.63|1580.63|1582.13|1582.13|1582.93|1582.93|1580.63|1580.63|0
1586426400000|2020-04-09 10:00:00|1581.41|1581.41|1583.01|1583.01|1583.01|1583.01|1579.47|1579.47|0
1586426700000|2020-04-09 10:05:00|1583.49|1583.49|1589.23|1589.23|1589.23|1589.23|1583.33|1583.33|0
1586427000000|2020-04-09 10:10:00|1589.71|1589.71|1589.63|1589.63|1590.24|1590.24|1589.17|1589.17|0
1586427300000|2020-04-09 10:15:00|1589.27|1589.27|1592.78|1592.78|1594.04|1594.04|1588.55|1588.55|0
1586427600000|2020-04-09 10:20:00|1593.1|1593.1|1588.57|1588.57|1593.1|1593.1|1588.57|1588.57|0
1586427900000|2020-04-09 10:25:00|1588.03|1588.03|1582.73|1582.73|1588.75|1588.75|1582.73|1582.73|0
1586428200000|2020-04-09 10:30:00|1583.27|1583.27|1585.56|1585.56|1588.56|1588.56|1583.27|1583.27|0
1586428500000|2020-04-09 10:35:00|1585.74|1585.74|1585.21|1585.21|1585.92|1585.92|1583.77|1583.77|0
1586428800000|2020-04-09 10:40:00|1585.56|1585.56|1587.72|1587.72|1587.72|1587.72|1585.56|1585.56|0
1586429100000|2020-04-09 10:45:00|1587.56|1587.56|1588.23|1588.23|1588.81|1588.81|1587.33|1587.33|0
1586429400000|2020-04-09 10:50:00|1588.58|1588.58|1593.11|1593.11|1593.11|1593.11|1587.51|1587.51|0
1586429700000|2020-04-09 10:55:00|1592.39|1592.39|1601.92|1601.92|1602.08|1602.08|1592.39|1592.39|0
1586430000000|2020-04-09 11:00:00|1606.57|1606.57|1605.4|1605.4|1606.57|1606.57|1598.81|1598.81|0
1586430300000|2020-04-09 11:05:00|1605.22|1605.22|1601.23|1601.23|1605.76|1605.76|1600.47|1600.47|0
1586430600000|2020-04-09 11:10:00|1602.49|1602.49|1601.35|1601.35|1603.92|1603.92|1601.35|1601.35|0
1586430900000|2020-04-09 11:15:00|1600.39|1600.39|1604.87|1604.87|1604.87|1604.87|1600.39|1600.39|0
1586431200000|2020-04-09 11:20:00|1605.05|1605.05|1598.74|1598.74|1605.58|1605.58|1598.74|1598.74|0
1586431500000|2020-04-09 11:25:00|1596.02|1596.02|1592.88|1592.88|1596.02|1596.02|1592.88|1592.88|0
1586431800000|2020-04-09 11:30:00|1591.76|1591.76|1590.4|1590.4|1592.66|1592.66|1590.4|1590.4|0
1586432100000|2020-04-09 11:35:00|1589.92|1589.92|1590.99|1590.99|1593.17|1593.17|1589.6|1589.6|0
1586432400000|2020-04-09 11:40:00|1592.27|1592.27|1590.56|1590.56|1592.43|1592.43|1590.56|1590.56|0
1586432700000|2020-04-09 11:45:00|1590.88|1590.88|1596.83|1596.83|1597.93|1597.93|1590.88|1590.88|0
1586433000000|2020-04-09 11:50:00|1595.39|1595.39|1600.11|1600.11|1600.29|1600.29|1595.39|1595.39|0
1586433300000|2020-04-09 11:55:00|1599.57|1599.57|1597.15|1597.15|1599.57|1599.57|1597.15|1597.15|0
1586433600000|2020-04-09 12:00:00|1595.89|1595.89|1594.86|1594.86|1597.31|1597.31|1594.86|1594.86|0
1586433900000|2020-04-09 12:05:00|1595.57|1595.57|1590.28|1590.28|1595.57|1595.57|1590.28|1590.28|0
1586434200000|2020-04-09 12:10:00|1589.92|1589.92|1591.96|1591.96|1591.96|1591.96|1587.9|1587.9|0
1586434500000|2020-04-09 12:15:00|1592.12|1592.12|1592.68|1592.68|1592.68|1592.68|1592.12|1592.12|0
1586434800000|2020-04-09 12:20:00|1593.22|1593.22|1598.07|1598.07|1598.07|1598.07|1593.22|1593.22|0
1586435100000|2020-04-09 12:25:00|1597.54|1597.54|1595.86|1595.86|1597.54|1597.54|1592.96|1592.96|0
1586435400000|2020-04-09 12:30:00|1596.66|1596.66|1596.47|1596.47|1598.88|1598.88|1595.5|1595.5|0
1586435700000|2020-04-09 12:35:00|1595.5|1595.5|1596.03|1596.03|1596.22|1596.22|1594|1594|0
1586436000000|2020-04-09 12:40:00|1595.23|1595.23|1594.18|1594.18|1595.23|1595.23|1590.68|1590.68|0
1586436300000|2020-04-09 12:45:00|1593.7|1593.7|1595.31|1595.31|1595.31|1595.31|1593.7|1593.7|0
1586436600000|2020-04-09 12:50:00|1595.47|1595.47|1597.44|1597.44|1599.01|1599.01|1595.47|1595.47|0
1586436900000|2020-04-09 12:55:00|1597.12|1597.12|1599.25|1599.25|1600.5|1600.5|1596.76|1596.76|0
1586437200000|2020-04-09 13:00:00|1599.97|1599.97|1596.44|1596.44|1599.97|1599.97|1596.44|1596.44|0
1586437500000|2020-04-09 13:05:00|1596.8|1596.8|1601.24|1601.24|1601.6|1601.6|1596.62|1596.62|0
1586437800000|2020-04-09 13:10:00|1603.03|1603.03|1600.59|1600.59|1603.03|1603.03|1600.59|1600.59|0
1586438100000|2020-04-09 13:15:00|1600.41|1600.41|1597.65|1597.65|1600.41|1600.41|1596.75|1596.75|0
1586438400000|2020-04-09 13:20:00|1599.08|1599.08|1595.77|1595.77|1599.08|1599.08|1595.77|1595.77|0
1586438700000|2020-04-09 13:25:00|1595.93|1595.93|1596.12|1596.12|1597.03|1597.03|1595.22|1595.22|0
1586439000000|2020-04-09 13:30:00|1596.61|1596.61|1600.14|1600.14|1603.19|1603.19|1596.25|1596.25|0
1586439300000|2020-04-09 13:35:00|1600.32|1600.32|1605.42|1605.42|1605.42|1605.42|1597.96|1597.96|0
1586439600000|2020-04-09 13:40:00|1604.71|1604.71|1610.84|1610.84|1610.84|1610.84|1603.1|1603.1|0
1586439900000|2020-04-09 13:45:00|1611.8|1611.8|1612.64|1612.64|1613.34|1613.34|1610.66|1610.66|0
1586440200000|2020-04-09 13:50:00|1611.74|1611.74|1616.32|1616.32|1616.32|1616.32|1611.74|1611.74|0
1586440500000|2020-04-09 13:55:00|1616.81|1616.81|1619.72|1619.72|1624.26|1624.26|1615.91|1615.91|0
1586440800000|2020-04-09 14:00:00|1620.53|1620.53|1619.31|1619.31|1622.33|1622.33|1617.09|1617.09|0
1586441100000|2020-04-09 14:05:00|1619.49|1619.49|1610.57|1610.57|1619.49|1619.49|1610.57|1610.57|0
1586441400000|2020-04-09 14:10:00|1610.93|1610.93|1614.02|1614.02|1616.06|1616.06|1610.93|1610.93|0
1586441700000|2020-04-09 14:15:00|1614.2|1614.2|1612.2|1612.2|1614.2|1614.2|1609.75|1609.75|0
1586442000000|2020-04-09 14:20:00|1611.88|1611.88|1611.52|1611.52|1614.46|1614.46|1610.99|1610.99|0
1586442300000|2020-04-09 14:25:00|1611.7|1611.7|1615.17|1615.17|1616.63|1616.63|1610.4|1610.4|0
1586442600000|2020-04-09 14:30:00|1616.06|1616.06|1616.58|1616.58|1616.58|1616.58|1612.7|1612.7|0
1586442900000|2020-04-09 14:35:00|1617.12|1617.12|1614.76|1614.76|1617.3|1617.3|1614.76|1614.76|0
1586443200000|2020-04-09 14:40:00|1614.4|1614.4|1624.13|1624.13|1626.05|1626.05|1613.69|1613.69|0
1586443500000|2020-04-09 14:45:00|1624.45|1624.45|1623.59|1623.59|1626.33|1626.33|1623.05|1623.05|0
1586443800000|2020-04-09 14:50:00|1623.05|1623.05|1624.83|1624.83|1626.5|1626.5|1622.87|1622.87|0
1586444100000|2020-04-09 14:55:00|1625.19|1625.19|1629.37|1629.37|1630.44|1630.44|1625.19|1625.19|0
1586444400000|2020-04-09 15:00:00|1630.65|1630.65|1624.22|1624.22|1630.97|1630.97|1622.53|1622.53|0
1586444700000|2020-04-09 15:05:00|1623.86|1623.86|1617.07|1617.07|1623.86|1623.86|1617.07|1617.07|0
1586445000000|2020-04-09 15:10:00|1617.24|1617.24|1619.46|1619.46|1620.36|1620.36|1617.24|1617.24|0
1586445300000|2020-04-09 15:15:00|1619.78|1619.78|1618.21|1618.21|1619.78|1619.78|1615.66|1615.66|0
1586445600000|2020-04-09 15:20:00|1618.39|1618.39|1625.15|1625.15|1625.15|1625.15|1617.75|1617.75|0
1586445900000|2020-04-09 15:25:00|1625.63|1625.63|1621.9|1621.9|1628.02|1628.02|1619.77|1619.77|0
1586848500000|2020-04-14 07:15:00|1613.4|1613.4|1608.89|1608.89|1613.4|1613.4|1604.95|1604.95|0
1586848800000|2020-04-14 07:20:00|1608|1608|1605.07|1605.07|1613.88|1613.88|1605.07|1605.07|0
1586849100000|2020-04-14 07:25:00|1605.25|1605.25|1603.4|1603.4|1614.75|1614.75|1603.24|1603.24|0
1586849400000|2020-04-14 07:30:00|1603.76|1603.76|1613.06|1613.06|1613.06|1613.06|1600.89|1600.89|0
1586849700000|2020-04-14 07:35:00|1615.74|1615.74|1625.77|1625.77|1631.55|1631.55|1615.03|1615.03|0
1586850000000|2020-04-14 07:40:00|1629.36|1629.36|1626.79|1626.79|1629.36|1629.36|1624.94|1624.94|0
1586850300000|2020-04-14 07:45:00|1627.51|1627.51|1628.41|1628.41|1630.02|1630.02|1627.51|1627.51|0
1586850600000|2020-04-14 07:50:00|1628.76|1628.76|1622.78|1622.78|1630.38|1630.38|1622.78|1622.78|0
1586850900000|2020-04-14 07:55:00|1622.6|1622.6|1626.76|1626.76|1628.36|1628.36|1622.6|1622.6|0
1586851200000|2020-04-14 08:00:00|1624.79|1624.79|1608.19|1608.19|1625.04|1625.04|1608.19|1608.19|0
1586851500000|2020-04-14 08:05:00|1608.55|1608.55|1600.46|1600.46|1608.55|1608.55|1599.38|1599.38|0
1586851800000|2020-04-14 08:10:00|1597.41|1597.41|1595.52|1595.52|1600.78|1600.78|1595.34|1595.34|0
1586852100000|2020-04-14 08:15:00|1594.26|1594.26|1587|1587|1594.62|1594.62|1587|1587|0
1586852400000|2020-04-14 08:20:00|1585.56|1585.56|1586.37|1586.37|1587.71|1587.71|1584.22|1584.22|0
1586852700000|2020-04-14 08:25:00|1587.08|1587.08|1593.09|1593.09|1593.09|1593.09|1587.08|1587.08|0
1586853000000|2020-04-14 08:30:00|1593.81|1593.81|1596.08|1596.08|1597.51|1597.51|1592.74|1592.74|0
1586853300000|2020-04-14 08:35:00|1594.47|1594.47|1585.3|1585.3|1594.47|1594.47|1584.05|1584.05|0
1586853600000|2020-04-14 08:40:00|1584.5|1584.5|1581.51|1581.51|1584.5|1584.5|1581.15|1581.15|0
1586853900000|2020-04-14 08:45:00|1581.87|1581.87|1578.45|1578.45|1581.87|1581.87|1577.38|1577.38|0
1586854200000|2020-04-14 08:50:00|1575.73|1575.73|1572.84|1572.84|1575.73|1575.73|1570.69|1570.69|0
1586854500000|2020-04-14 08:55:00|1573.56|1573.56|1576.26|1576.26|1579.93|1579.93|1573.56|1573.56|0
1586854800000|2020-04-14 09:00:00|1577.16|1577.16|1577.48|1577.48|1578.38|1578.38|1576.58|1576.58|0
1586855100000|2020-04-14 09:05:00|1577.12|1577.12|1573.43|1573.43|1577.12|1577.12|1573.07|1573.07|0
1586855400000|2020-04-14 09:10:00|1573.25|1573.25|1578.55|1578.55|1578.62|1578.62|1573.25|1573.25|0
1586855700000|2020-04-14 09:15:00|1578.37|1578.37|1580.25|1580.25|1581.7|1581.7|1578.01|1578.01|0
1586856000000|2020-04-14 09:20:00|1581.69|1581.69|1581.75|1581.75|1584.98|1584.98|1579.96|1579.96|0
1586856300000|2020-04-14 09:25:00|1583.01|1583.01|1582.87|1582.87|1585.38|1585.38|1581.57|1581.57|0
1586856600000|2020-04-14 09:30:00|1582.51|1582.51|1581.91|1581.91|1583.94|1583.94|1579.93|1579.93|0
1586856900000|2020-04-14 09:35:00|1582.26|1582.26|1580.65|1580.65|1582.26|1582.26|1580.65|1580.65|0
1586857200000|2020-04-14 09:40:00|1579.75|1579.75|1582.63|1582.63|1584.11|1584.11|1579.75|1579.75|0
1586857500000|2020-04-14 09:45:00|1582.81|1582.81|1583.58|1583.58|1585.69|1585.69|1582.81|1582.81|0
1586857800000|2020-04-14 09:50:00|1583.4|1583.4|1583.4|1583.4|1584.47|1584.47|1583.04|1583.04|0
1586858100000|2020-04-14 09:55:00|1583.93|1583.93|1585.37|1585.37|1585.37|1585.37|1583.93|1583.93|0
1586858400000|2020-04-14 10:00:00|1584.57|1584.57|1582.77|1582.77|1584.57|1584.57|1582.77|1582.77|0
1586858700000|2020-04-14 10:05:00|1582.41|1582.41|1583.58|1583.58|1584.84|1584.84|1579.81|1579.81|0
1586859000000|2020-04-14 10:10:00|1583.23|1583.23|1582.21|1582.21|1583.23|1583.23|1580.95|1580.95|0
1586859300000|2020-04-14 10:15:00|1582.39|1582.39|1580.77|1580.77|1582.57|1582.57|1580.77|1580.77|0
1586859600000|2020-04-14 10:20:00|1581.31|1581.31|1578.45|1578.45|1581.31|1581.31|1577.01|1577.01|0
1586859900000|2020-04-14 10:25:00|1579.25|1579.25|1580.6|1580.6|1581.55|1581.55|1579.25|1579.25|0
1586860200000|2020-04-14 10:30:00|1580.78|1580.78|1577.57|1577.57|1580.78|1580.78|1576.45|1576.45|0
1586860500000|2020-04-14 10:35:00|1577.21|1577.21|1578.17|1578.17|1578.17|1578.17|1575.21|1575.21|0
1586860800000|2020-04-14 10:40:00|1577.99|1577.99|1577.32|1577.32|1579.97|1579.97|1577.32|1577.32|0
1586861100000|2020-04-14 10:45:00|1576.99|1576.99|1578.51|1578.51|1579.8|1579.8|1576.99|1576.99|0
1586861400000|2020-04-14 10:50:00|1578.16|1578.16|1578.12|1578.12|1579.76|1579.76|1578.12|1578.12|0
1586861700000|2020-04-14 10:55:00|1578.83|1578.83|1581.9|1581.9|1581.9|1581.9|1577.4|1577.4|0
1586862000000|2020-04-14 11:00:00|1580.47|1580.47|1584.17|1584.17|1584.42|1584.42|1580.47|1580.47|0
1586862300000|2020-04-14 11:05:00|1585.96|1585.96|1582.2|1582.2|1585.96|1585.96|1582.2|1582.2|0
1586862600000|2020-04-14 11:10:00|1583.16|1583.16|1579.39|1579.39|1583.16|1583.16|1579.21|1579.21|0
1586862900000|2020-04-14 11:15:00|1579.71|1579.71|1583.1|1583.1|1583.1|1583.1|1578.1|1578.1|0
1586863200000|2020-04-14 11:20:00|1583.81|1583.81|1588.2|1588.2|1588.2|1588.2|1583.81|1583.81|0
1586863500000|2020-04-14 11:25:00|1588.68|1588.68|1591.02|1591.02|1591.62|1591.62|1588.68|1588.68|0
1586863800000|2020-04-14 11:30:00|1591.34|1591.34|1591.37|1591.37|1592.79|1592.79|1590.12|1590.12|0
1586864100000|2020-04-14 11:35:00|1590.83|1590.83|1591.37|1591.37|1592.27|1592.27|1589.05|1589.05|0
1586864400000|2020-04-14 11:40:00|1591.19|1591.19|1591.5|1591.5|1591.5|1591.5|1588.14|1588.14|0
1586864700000|2020-04-14 11:45:00|1591.68|1591.68|1589.26|1589.26|1591.68|1591.68|1588.18|1588.18|0
1586865000000|2020-04-14 11:50:00|1591.98|1591.98|1591.25|1591.25|1592.97|1592.97|1590.37|1590.37|0
1586865300000|2020-04-14 11:55:00|1590.35|1590.35|1588.84|1588.84|1590.35|1590.35|1587.94|1587.94|0
1586865600000|2020-04-14 12:00:00|1589.02|1589.02|1589.67|1589.67|1589.67|1589.67|1588.48|1588.48|0
1586865900000|2020-04-14 12:05:00|1589.85|1589.85|1590.57|1590.57|1590.75|1590.75|1588.78|1588.78|0
1586866200000|2020-04-14 12:10:00|1591.11|1591.11|1588.78|1588.78|1591.29|1591.29|1588.06|1588.06|0
1586866500000|2020-04-14 12:15:00|1588.6|1588.6|1593.6|1593.6|1593.6|1593.6|1588.6|1588.6|0
1586866800000|2020-04-14 12:20:00|1593.96|1593.96|1590.55|1590.55|1593.96|1593.96|1590.07|1590.07|0
1586867100000|2020-04-14 12:25:00|1591.09|1591.09|1589.98|1589.98|1591.63|1591.63|1588.99|1588.99|0
1586867400000|2020-04-14 12:30:00|1589.8|1589.8|1586.15|1586.15|1589.8|1589.8|1586.15|1586.15|0
1586867700000|2020-04-14 12:35:00|1586.31|1586.31|1582.08|1582.08|1586.79|1586.79|1582.08|1582.08|0
1586868000000|2020-04-14 12:40:00|1582.24|1582.24|1581.2|1581.2|1582.98|1582.98|1580.83|1580.83|0
1586868300000|2020-04-14 12:45:00|1580.87|1580.87|1581.77|1581.77|1581.77|1581.77|1580.87|1580.87|0
1586868600000|2020-04-14 12:50:00|1582.31|1582.31|1582.49|1582.49|1582.85|1582.85|1581.95|1581.95|0
1586868900000|2020-04-14 12:55:00|1582.85|1582.85|1582.98|1582.98|1585.6|1585.6|1581.6|1581.6|0
1586869200000|2020-04-14 13:00:00|1583.69|1583.69|1580.56|1580.56|1583.69|1583.69|1579.9|1579.9|0
1586869500000|2020-04-14 13:05:00|1581.52|1581.52|1588.11|1588.11|1588.29|1588.29|1581.52|1581.52|0
1586869800000|2020-04-14 13:10:00|1588.75|1588.75|1590.43|1590.43|1592.31|1592.31|1588.75|1588.75|0
1586870100000|2020-04-14 13:15:00|1590.91|1590.91|1592.88|1592.88|1592.88|1592.88|1590.91|1590.91|0
1586870400000|2020-04-14 13:20:00|1593.2|1593.2|1594.07|1594.07|1595.93|1595.93|1593.2|1593.2|0
1586870700000|2020-04-14 13:25:00|1593.18|1593.18|1592.48|1592.48|1594.14|1594.14|1591.04|1591.04|0
1586871000000|2020-04-14 13:30:00|1591.94|1591.94|1594.51|1594.51|1594.51|1594.51|1590.6|1590.6|0
1586871300000|2020-04-14 13:35:00|1595.05|1595.05|1594.47|1594.47|1597.59|1597.59|1593.43|1593.43|0
1586871600000|2020-04-14 13:40:00|1593.83|1593.83|1597.38|1597.38|1597.56|1597.56|1593.11|1593.11|0
1586871900000|2020-04-14 13:45:00|1597.06|1597.06|1597.38|1597.38|1598.18|1598.18|1596.02|1596.02|0
1586872200000|2020-04-14 13:50:00|1597.56|1597.56|1596.93|1596.93|1599.24|1599.24|1596.93|1596.93|0
1586872500000|2020-04-14 13:55:00|1597.57|1597.57|1593.26|1593.26|1597.57|1597.57|1592.78|1592.78|0
1586872800000|2020-04-14 14:00:00|1593.58|1593.58|1591.83|1591.83|1594.38|1594.38|1591.24|1591.24|0
1586873100000|2020-04-14 14:05:00|1591.03|1591.03|1591.75|1591.75|1591.75|1591.75|1590.85|1590.85|0
1586873400000|2020-04-14 14:10:00|1592.11|1592.11|1595.2|1595.2|1596.54|1596.54|1592.09|1592.09|0
1586873700000|2020-04-14 14:15:00|1595.92|1595.92|1598.39|1598.39|1598.57|1598.57|1595.92|1595.92|0
1586874000000|2020-04-14 14:20:00|1598.21|1598.21|1597.99|1597.99|1600.55|1600.55|1596.35|1596.35|0
1586874300000|2020-04-14 14:25:00|1597.35|1597.35|1594.59|1594.59|1597.35|1597.35|1593.7|1593.7|0
1586874600000|2020-04-14 14:30:00|1595.13|1595.13|1593|1593|1595.71|1595.71|1593|1593|0
1586874900000|2020-04-14 14:35:00|1592.68|1592.68|1592.04|1592.04|1593.68|1593.68|1592.04|1592.04|0
1586875200000|2020-04-14 14:40:00|1591.4|1591.4|1595.33|1595.33|1595.33|1595.33|1590.45|1590.45|0
1586875500000|2020-04-14 14:45:00|1595.49|1595.49|1593.27|1593.27|1597.63|1597.63|1592.19|1592.19|0
1586875800000|2020-04-14 14:50:00|1592.95|1592.95|1589.87|1589.87|1595.97|1595.97|1589.87|1589.87|0
1586876100000|2020-04-14 14:55:00|1589.69|1589.69|1587.61|1587.61|1590.83|1590.83|1587.61|1587.61|0
1586876400000|2020-04-14 15:00:00|1586.48|1586.48|1581.76|1581.76|1588.41|1588.41|1581.1|1581.1|0
1586876700000|2020-04-14 15:05:00|1580.86|1580.86|1578.96|1578.96|1581.22|1581.22|1578.02|1578.02|0
1586877000000|2020-04-14 15:10:00|1579.32|1579.32|1575.86|1575.86|1579.8|1579.8|1573.56|1573.56|0
1586877300000|2020-04-14 15:15:00|1575.68|1575.68|1568.3|1568.3|1579.13|1579.13|1568.3|1568.3|0
1586877600000|2020-04-14 15:20:00|1568.79|1568.79|1574.04|1574.04|1574.04|1574.04|1568.46|1568.46|0
1586877900000|2020-04-14 15:25:00|1574.22|1574.22|1573.64|1573.64|1574.76|1574.76|1569.31|1569.31|0
1586934900000|2020-04-15 07:15:00|1546.91|1546.91|1545.47|1545.47|1549.47|1549.47|1545.47|1545.47|0
1586935200000|2020-04-15 07:20:00|1545.3|1545.3|1540.75|1540.75|1545.3|1545.3|1537.68|1537.68|0
1586935500000|2020-04-15 07:25:00|1542.03|1542.03|1538.28|1538.28|1542.03|1542.03|1535.7|1535.7|0
1586935800000|2020-04-15 07:30:00|1536.67|1536.67|1534.7|1534.7|1537.93|1537.93|1533.61|1533.61|0
1586936100000|2020-04-15 07:35:00|1536.85|1536.85|1538.49|1538.49|1538.49|1538.49|1533.29|1533.29|0
1586936400000|2020-04-15 07:40:00|1539.39|1539.39|1531.15|1531.15|1540.29|1540.29|1530.07|1530.07|0
1586936700000|2020-04-15 07:45:00|1530.99|1530.99|1533.77|1533.77|1534.49|1534.49|1528.75|1528.75|0
1586937000000|2020-04-15 07:50:00|1533.05|1533.05|1533.31|1533.31|1538.03|1538.03|1531.26|1531.26|0
1586937300000|2020-04-15 07:55:00|1532.35|1532.35|1530.69|1530.69|1532.35|1532.35|1526.52|1526.52|0
1586937600000|2020-04-15 08:00:00|1528.18|1528.18|1524.28|1524.28|1529.8|1529.8|1523.56|1523.56|0
1586937900000|2020-04-15 08:05:00|1525.53|1525.53|1526.82|1526.82|1529.66|1529.66|1524.39|1524.39|0
1586938200000|2020-04-15 08:10:00|1527|1527|1526.32|1526.32|1527|1527|1526.32|1526.32|0
1586938500000|2020-04-15 08:15:00|1523.45|1523.45|1518.88|1518.88|1523.45|1523.45|1518.35|1518.35|0
1586938800000|2020-04-15 08:20:00|1520.65|1520.65|1521.65|1521.65|1526.67|1526.67|1520.65|1520.65|0
1586939100000|2020-04-15 08:25:00|1522.72|1522.72|1518.33|1518.33|1523.2|1523.2|1518.33|1518.33|0
1586939400000|2020-04-15 08:30:00|1514.8|1514.8|1510.06|1510.06|1514.8|1514.8|1508.98|1508.98|0
1586939700000|2020-04-15 08:35:00|1508.3|1508.3|1508.36|1508.36|1509.26|1509.26|1508.3|1508.3|0
1586940000000|2020-04-15 08:40:00|1509.43|1509.43|1507.73|1507.73|1510.15|1510.15|1507.73|1507.73|0
1586940300000|2020-04-15 08:45:00|1507.91|1507.91|1510.73|1510.73|1512.07|1512.07|1507.91|1507.91|0
1586940600000|2020-04-15 08:50:00|1509.77|1509.77|1503.42|1503.42|1509.77|1509.77|1503.42|1503.42|0
1586940900000|2020-04-15 08:55:00|1500.54|1500.54|1496.6|1496.6|1502.85|1502.85|1496.6|1496.6|0
1586941200000|2020-04-15 09:00:00|1497.14|1497.14|1494.6|1494.6|1497.14|1497.14|1494.6|1494.6|0
1586941500000|2020-04-15 09:05:00|1493|1493|1488.84|1488.84|1495.32|1495.32|1488.84|1488.84|0
1586941800000|2020-04-15 09:10:00|1489.38|1489.38|1493.97|1493.97|1493.97|1493.97|1489.38|1489.38|0
1586942100000|2020-04-15 09:15:00|1493.79|1493.79|1499.7|1499.7|1499.7|1499.7|1493.79|1493.79|0
1586942400000|2020-04-15 09:20:00|1498.45|1498.45|1498.98|1498.98|1498.98|1498.98|1498.45|1498.45|0
1586942700000|2020-04-15 09:25:00|1498.5|1498.5|1498.15|1498.15|1500.12|1500.12|1497.77|1497.77|0
1586943000000|2020-04-15 09:30:00|1499.76|1499.76|1502.75|1502.75|1502.75|1502.75|1499.76|1499.76|0
1586943300000|2020-04-15 09:35:00|1502.91|1502.91|1499.8|1499.8|1505.19|1505.19|1499.8|1499.8|0
1586943600000|2020-04-15 09:40:00|1499.26|1499.26|1503.28|1503.28|1503.28|1503.28|1498.91|1498.91|0
1586943900000|2020-04-15 09:45:00|1502.93|1502.93|1503.25|1503.25|1506.37|1506.37|1502.93|1502.93|0
1586944200000|2020-04-15 09:50:00|1503.43|1503.43|1504.23|1504.23|1504.23|1504.23|1500.91|1500.91|0
1586944500000|2020-04-15 09:55:00|1504.77|1504.77|1503.39|1503.39|1504.77|1504.77|1502.86|1502.86|0
1586944800000|2020-04-15 10:00:00|1503.88|1503.88|1507.8|1507.8|1507.8|1507.8|1503.7|1503.7|0
1586945100000|2020-04-15 10:05:00|1506.52|1506.52|1505.11|1505.11|1506.52|1506.52|1504.75|1504.75|0
1586945400000|2020-04-15 10:10:00|1505.6|1505.6|1509.46|1509.46|1509.46|1509.46|1505.6|1505.6|0
1586945700000|2020-04-15 10:15:00|1510.42|1510.42|1510.73|1510.73|1510.73|1510.73|1509.71|1509.71|0
1586946000000|2020-04-15 10:20:00|1510.37|1510.37|1508.53|1508.53|1510.37|1510.37|1508.53|1508.53|0
1586946300000|2020-04-15 10:25:00|1508.35|1508.35|1511.77|1511.77|1512.85|1512.85|1508.35|1508.35|0
1586946600000|2020-04-15 10:30:00|1510.49|1510.49|1506.07|1506.07|1510.69|1510.69|1506.07|1506.07|0
1586946900000|2020-04-15 10:35:00|1505.9|1505.9|1507.26|1507.26|1508.78|1508.78|1503.6|1503.6|0
1586947200000|2020-04-15 10:40:00|1506.18|1506.18|1499.91|1499.91|1506.18|1506.18|1499.37|1499.37|0
1586947500000|2020-04-15 10:45:00|1499.55|1499.55|1497.06|1497.06|1499.68|1499.68|1496.58|1496.58|0
1586947800000|2020-04-15 10:50:00|1498.83|1498.83|1498.83|1498.83|1498.83|1498.83|1498.83|1498.83|0
1586948100000|2020-04-15 10:55:00|1498.65|1498.65|1500.33|1500.33|1500.33|1500.33|1498.65|1498.65|0
1586948400000|2020-04-15 11:00:00|1498.72|1498.72|1493.95|1493.95|1510.75|1510.75|1493.24|1493.24|0
1586948700000|2020-04-15 11:05:00|1492.88|1492.88|1494.76|1494.76|1495.12|1495.12|1492.7|1492.7|0
1586949000000|2020-04-15 11:10:00|1493.87|1493.87|1494.37|1494.37|1495.75|1495.75|1492.93|1492.93|0
1586949300000|2020-04-15 11:15:00|1494.72|1494.72|1493.46|1493.46|1495.62|1495.62|1493.33|1493.33|0
1586949600000|2020-04-15 11:20:00|1491.37|1491.37|1497.33|1497.33|1499.65|1499.65|1491.37|1491.37|0
1586949900000|2020-04-15 11:25:00|1497.17|1497.17|1498.93|1498.93|1500.05|1500.05|1497.17|1497.17|0
1586950200000|2020-04-15 11:30:00|1498.03|1498.03|1499.01|1499.01|1499.01|1499.01|1496.96|1496.96|0
1586950500000|2020-04-15 11:35:00|1498.05|1498.05|1503.63|1503.63|1503.63|1503.63|1498.05|1498.05|0
1586950800000|2020-04-15 11:40:00|1502.91|1502.91|1499.6|1499.6|1503.52|1503.52|1499.6|1499.6|0
1586951100000|2020-04-15 11:45:00|1499.06|1499.06|1495.72|1495.72|1499.42|1499.42|1495.72|1495.72|0
1586951400000|2020-04-15 11:50:00|1495.54|1495.54|1494.46|1494.46|1495.54|1495.54|1493.21|1493.21|0
1586951700000|2020-04-15 11:55:00|1493.02|1493.02|1492.7|1492.7|1493.02|1493.02|1492.7|1492.7|0
1586952000000|2020-04-15 12:00:00|1492.34|1492.34|1495.58|1495.58|1495.92|1495.92|1491.88|1491.88|0
1586952300000|2020-04-15 12:05:00|1495.76|1495.76|1496.23|1496.23|1497.11|1497.11|1494.95|1494.95|0
1586952600000|2020-04-15 12:10:00|1494.31|1494.31|1495.33|1495.33|1495.33|1495.33|1494.31|1494.31|0
1586952900000|2020-04-15 12:15:00|1495.15|1495.15|1496.4|1496.4|1496.4|1496.4|1494.61|1494.61|0
1586953200000|2020-04-15 12:20:00|1495.44|1495.44|1491.85|1491.85|1495.44|1495.44|1491.85|1491.85|0
1586953500000|2020-04-15 12:25:00|1491.49|1491.49|1489.72|1489.72|1491.49|1491.49|1489.72|1489.72|0
1586953800000|2020-04-15 12:30:00|1489.19|1489.19|1489.26|1489.26|1489.26|1489.26|1487.34|1487.34|0
1586954100000|2020-04-15 12:35:00|1489.44|1489.44|1488.36|1488.36|1489.8|1489.8|1487.28|1487.28|0
1586954400000|2020-04-15 12:40:00|1489.48|1489.48|1488.98|1488.98|1490.12|1490.12|1486.89|1486.89|0
1586954700000|2020-04-15 12:45:00|1489.34|1489.34|1486.06|1486.06|1489.34|1489.34|1484.94|1484.94|0
1586955000000|2020-04-15 12:50:00|1487.19|1487.19|1482.99|1482.99|1487.19|1487.19|1482.89|1482.89|0
1586955300000|2020-04-15 12:55:00|1483.35|1483.35|1485.5|1485.5|1485.5|1485.5|1481.16|1481.16|0
1586955600000|2020-04-15 13:00:00|1484.6|1484.6|1490.87|1490.87|1490.87|1490.87|1484.6|1484.6|0
1586955900000|2020-04-15 13:05:00|1491.05|1491.05|1488.45|1488.45|1492.06|1492.06|1488.09|1488.09|0
1586956200000|2020-04-15 13:10:00|1488.62|1488.62|1488.67|1488.67|1489.85|1489.85|1487.45|1487.45|0
1586956500000|2020-04-15 13:15:00|1488.83|1488.83|1487.44|1487.44|1489.73|1489.73|1487.44|1487.44|0
1586956800000|2020-04-15 13:20:00|1487.98|1487.98|1488.55|1488.55|1489.43|1489.43|1487.58|1487.58|0
1586957100000|2020-04-15 13:25:00|1488.73|1488.73|1493.67|1493.67|1493.67|1493.67|1488.73|1488.73|0
1586957400000|2020-04-15 13:30:00|1494.03|1494.03|1496.96|1496.96|1497.94|1497.94|1494.03|1494.03|0
1586957700000|2020-04-15 13:35:00|1495.89|1495.89|1494.92|1494.92|1499.65|1499.65|1494.12|1494.12|0
1586958000000|2020-04-15 13:40:00|1494.38|1494.38|1490.97|1490.97|1494.38|1494.38|1490.07|1490.07|0
1586958300000|2020-04-15 13:45:00|1491.61|1491.61|1491.93|1491.93|1492.45|1492.45|1490.29|1490.29|0
1586958600000|2020-04-15 13:50:00|1491.29|1491.29|1490.32|1490.32|1492.41|1492.41|1490.32|1490.32|0
1586958900000|2020-04-15 13:55:00|1489.43|1489.43|1487.02|1487.02|1489.43|1489.43|1486.97|1486.97|0
1586959200000|2020-04-15 14:00:00|1486.48|1486.48|1488.5|1488.5|1489.57|1489.57|1486.12|1486.12|0
1586959500000|2020-04-15 14:05:00|1487.37|1487.37|1485.77|1485.77|1487.37|1487.37|1483.95|1483.95|0
1586959800000|2020-04-15 14:10:00|1485.59|1485.59|1486.48|1486.48|1487.78|1487.78|1485.36|1485.36|0
1586960100000|2020-04-15 14:15:00|1486.66|1486.66|1476.48|1476.48|1486.66|1486.66|1476.32|1476.32|0
1586960400000|2020-04-15 14:20:00|1475.59|1475.59|1475.82|1475.82|1477.65|1477.65|1474.64|1474.64|0
1586960700000|2020-04-15 14:25:00|1475.17|1475.17|1476.79|1476.79|1478.04|1478.04|1474.46|1474.46|0
1586961000000|2020-04-15 14:30:00|1476.43|1476.43|1475.72|1475.72|1476.97|1476.97|1475.18|1475.18|0
1586961300000|2020-04-15 14:35:00|1476.68|1476.68|1475.9|1475.9|1478.04|1478.04|1475.9|1475.9|0
1586961600000|2020-04-15 14:40:00|1476.06|1476.06|1478.18|1478.18|1479.22|1479.22|1475.25|1475.25|0
1586961900000|2020-04-15 14:45:00|1478.72|1478.72|1478.17|1478.17|1478.73|1478.73|1476.62|1476.62|0
1586962200000|2020-04-15 14:50:00|1478.35|1478.35|1476.11|1476.11|1478.83|1478.83|1475.21|1475.21|0
1586962500000|2020-04-15 14:55:00|1475.47|1475.47|1477.83|1477.83|1478.49|1478.49|1475.47|1475.47|0
1586962800000|2020-04-15 15:00:00|1477.29|1477.29|1476.26|1476.26|1477.29|1477.29|1474.4|1474.4|0
1586963100000|2020-04-15 15:05:00|1475.3|1475.3|1472.85|1472.85|1475.3|1475.3|1472.24|1472.24|0
1586963400000|2020-04-15 15:10:00|1472.32|1472.32|1467.4|1467.4|1472.32|1472.32|1467.08|1467.08|0
1586963700000|2020-04-15 15:15:00|1466.76|1466.76|1465.43|1465.43|1467.66|1467.66|1463.39|1463.39|0
1586964000000|2020-04-15 15:20:00|1465.11|1465.11|1457.53|1457.53|1465.11|1465.11|1457.35|1457.35|0
1586964300000|2020-04-15 15:25:00|1457.71|1457.71|1454.62|1454.62|1459.41|1459.41|1447.62|1447.62|0
1587021300000|2020-04-16 07:15:00|1470.98|1470.98|1471.52|1471.52|1471.52|1471.52|1470.98|1470.98|0
1587021600000|2020-04-16 07:20:00|1471.04|1471.04|1472.43|1472.43|1476.44|1476.44|1471.04|1471.04|0
1587021900000|2020-04-16 07:25:00|1473.55|1473.55|1483.79|1483.79|1483.79|1483.79|1473.55|1473.55|0
1587022200000|2020-04-16 07:30:00|1485.55|1485.55|1483.24|1483.24|1490.55|1490.55|1483.24|1483.24|0
1587022500000|2020-04-16 07:35:00|1485.16|1485.16|1488.27|1488.27|1488.27|1488.27|1485|1485|0
1587022800000|2020-04-16 07:40:00|1489.07|1489.07|1483.03|1483.03|1491.28|1491.28|1481.27|1481.27|0
1587023100000|2020-04-16 07:45:00|1484.11|1484.11|1487.05|1487.05|1487.23|1487.23|1484.11|1484.11|0
1587023400000|2020-04-16 07:50:00|1486.87|1486.87|1479.45|1479.45|1486.87|1486.87|1479.45|1479.45|0
1587023700000|2020-04-16 07:55:00|1479.09|1479.09|1478.13|1478.13|1479.99|1479.99|1477.2|1477.2|0
1587024000000|2020-04-16 08:00:00|1478.31|1478.31|1472.28|1472.28|1485.67|1485.67|1472.28|1472.28|0
1587024300000|2020-04-16 08:05:00|1471.2|1471.2|1465.99|1465.99|1471.56|1471.56|1465.99|1465.99|0
1587024600000|2020-04-16 08:10:00|1466.17|1466.17|1465.76|1465.76|1466.79|1466.79|1462.77|1462.77|0
1587024900000|2020-04-16 08:15:00|1464.68|1464.68|1464.86|1464.86|1466.96|1466.96|1464.68|1464.68|0
1587025200000|2020-04-16 08:20:00|1464.32|1464.32|1462.19|1462.19|1464.32|1464.32|1461.58|1461.58|0
1587025500000|2020-04-16 08:25:00|1463.16|1463.16|1460.64|1460.64|1463.16|1463.16|1460.64|1460.64|0
1587025800000|2020-04-16 08:30:00|1460.82|1460.82|1455.28|1455.28|1461|1461|1455.28|1455.28|0
1587026100000|2020-04-16 08:35:00|1455.63|1455.63|1451.14|1451.14|1455.63|1455.63|1450.96|1450.96|0
1587026400000|2020-04-16 08:40:00|1450.42|1450.42|1450.83|1450.83|1452.26|1452.26|1448.6|1448.6|0
1587026700000|2020-04-16 08:45:00|1450.29|1450.29|1454.84|1454.84|1454.84|1454.84|1450.29|1450.29|0
1587027000000|2020-04-16 08:50:00|1456.28|1456.28|1458.97|1458.97|1458.97|1458.97|1456.28|1456.28|0
1587027300000|2020-04-16 08:55:00|1459.33|1459.33|1460.82|1460.82|1462.08|1462.08|1458.79|1458.79|0
1587027600000|2020-04-16 09:00:00|1461|1461|1458.08|1458.08|1461|1461|1457.52|1457.52|0
1587027900000|2020-04-16 09:05:00|1457.72|1457.72|1459.15|1459.15|1459.69|1459.69|1457.72|1457.72|0
1587028200000|2020-04-16 09:10:00|1458.43|1458.43|1456.1|1456.1|1458.43|1458.43|1456.1|1456.1|0
1587028500000|2020-04-16 09:15:00|1456.42|1456.42|1457.78|1457.78|1457.78|1457.78|1455.31|1455.31|0
1587028800000|2020-04-16 09:20:00|1458.14|1458.14|1456.44|1456.44|1458.14|1458.14|1453.58|1453.58|0
1587029100000|2020-04-16 09:25:00|1456.26|1456.26|1451.29|1451.29|1456.44|1456.44|1450.17|1450.17|0
1587029400000|2020-04-16 09:30:00|1450.39|1450.39|1451.89|1451.89|1453.16|1453.16|1450.39|1450.39|0
1587029700000|2020-04-16 09:35:00|1451.54|1451.54|1451.54|1451.54|1451.72|1451.72|1451.18|1451.18|0
1587030000000|2020-04-16 09:40:00|1451.72|1451.72|1453.82|1453.82|1456.03|1456.03|1450.87|1450.87|0
1587030300000|2020-04-16 09:45:00|1454.79|1454.79|1451.88|1451.88|1455.97|1455.97|1451.88|1451.88|0
1587030600000|2020-04-16 09:50:00|1451.72|1451.72|1449.96|1449.96|1452.52|1452.52|1449.96|1449.96|0
1587030900000|2020-04-16 09:55:00|1449.24|1449.24|1445.57|1445.57|1449.24|1449.24|1444.85|1444.85|0
1587031200000|2020-04-16 10:00:00|1447.01|1447.01|1440.71|1440.71|1447.53|1447.53|1440.71|1440.71|0
1587031500000|2020-04-16 10:05:00|1440.87|1440.87|1441.85|1441.85|1443.31|1443.31|1440.71|1440.71|0
1587031800000|2020-04-16 10:10:00|1443.1|1443.1|1443.28|1443.28|1443.28|1443.28|1442.92|1442.92|0
1587032100000|2020-04-16 10:15:00|1443.64|1443.64|1442.57|1442.57|1443.82|1443.82|1442.39|1442.39|0
1587032400000|2020-04-16 10:20:00|1446.58|1446.58|1448.91|1448.91|1449.81|1449.81|1446.58|1446.58|0
1587032700000|2020-04-16 10:25:00|1449.45|1449.45|1451.71|1451.71|1451.71|1451.71|1449.45|1449.45|0
1587033000000|2020-04-16 10:30:00|1455.24|1455.24|1454.88|1454.88|1455.24|1455.24|1454.88|1454.88|0
1587033300000|2020-04-16 10:35:00|1454.7|1454.7|1457.3|1457.3|1457.3|1457.3|1454.7|1454.7|0
1587033600000|2020-04-16 10:40:00|1456.58|1456.58|1457.58|1457.58|1458.3|1458.3|1456.4|1456.4|0
1587033900000|2020-04-16 10:45:00|1462.23|1462.23|1464.12|1464.12|1464.12|1464.12|1460.37|1460.37|0
1587034200000|2020-04-16 10:50:00|1460.59|1460.59|1461.67|1461.67|1462.21|1462.21|1460.42|1460.42|0
1587034500000|2020-04-16 10:55:00|1462.21|1462.21|1468.47|1468.47|1468.47|1468.47|1461.15|1461.15|0
1587034800000|2020-04-16 11:00:00|1467.01|1467.01|1465.15|1465.15|1472.49|1472.49|1465.15|1465.15|0
1587035100000|2020-04-16 11:05:00|1464.79|1464.79|1465.5|1465.5|1466.04|1466.04|1464.79|1464.79|0
1587035400000|2020-04-16 11:10:00|1466.4|1466.4|1466.04|1466.04|1466.4|1466.4|1464.97|1464.97|0
1587035700000|2020-04-16 11:15:00|1466.4|1466.4|1465.15|1465.15|1466.4|1466.4|1464.79|1464.79|0
1587036000000|2020-04-16 11:20:00|1464.97|1464.97|1463.92|1463.92|1465.5|1465.5|1463.38|1463.38|0
1587036300000|2020-04-16 11:25:00|1464.1|1464.1|1463.74|1463.74|1464.1|1464.1|1463.74|1463.74|0
1587036600000|2020-04-16 11:30:00|1464.1|1464.1|1464.5|1464.5|1467.54|1467.54|1464.1|1464.1|0
1587036900000|2020-04-16 11:35:00|1464.15|1464.15|1460.06|1460.06|1464.15|1464.15|1460.06|1460.06|0
1587037200000|2020-04-16 11:40:00|1459.7|1459.7|1457.68|1457.68|1460.24|1460.24|1457.68|1457.68|0
1587037500000|2020-04-16 11:45:00|1457.86|1457.86|1457.32|1457.32|1458.22|1458.22|1457.32|1457.32|0
1587037800000|2020-04-16 11:50:00|1456.97|1456.97|1457.5|1457.5|1458.47|1458.47|1454.88|1454.88|0
1587038100000|2020-04-16 11:55:00|1457.68|1457.68|1458.12|1458.12|1458.12|1458.12|1455.98|1455.98|0
1587038400000|2020-04-16 12:00:00|1458.48|1458.48|1457.6|1457.6|1458.62|1458.62|1457.17|1457.17|0
1587038700000|2020-04-16 12:05:00|1457.42|1457.42|1456.88|1456.88|1457.6|1457.6|1456.88|1456.88|0
1587039000000|2020-04-16 12:10:00|1455.92|1455.92|1454.26|1454.26|1455.92|1455.92|1454.26|1454.26|0
1587039300000|2020-04-16 12:15:00|1453.54|1453.54|1451.11|1451.11|1453.72|1453.72|1450.93|1450.93|0
1587039600000|2020-04-16 12:20:00|1451.29|1451.29|1450.26|1450.26|1451.29|1451.29|1447.92|1447.92|0
1587039900000|2020-04-16 12:25:00|1449.36|1449.36|1450.77|1450.77|1452.41|1452.41|1449.36|1449.36|0
1587040200000|2020-04-16 12:30:00|1451.13|1451.13|1456.22|1456.22|1456.37|1456.37|1448.24|1448.24|0
1587040500000|2020-04-16 12:35:00|1455.33|1455.33|1454.85|1454.85|1456.05|1456.05|1454.85|1454.85|0
1587040800000|2020-04-16 12:40:00|1454.67|1454.67|1455.38|1455.38|1455.38|1455.38|1453.59|1453.59|0
1587041100000|2020-04-16 12:45:00|1455.56|1455.56|1456.24|1456.24|1456.24|1456.24|1453.56|1453.56|0
1587041400000|2020-04-16 12:50:00|1456.6|1456.6|1457.65|1457.65|1460.19|1460.19|1455.6|1455.6|0
1587041700000|2020-04-16 12:55:00|1458.01|1458.01|1465.51|1465.51|1465.51|1465.51|1458.01|1458.01|0
1587042000000|2020-04-16 13:00:00|1464.97|1464.97|1465.91|1465.91|1466.59|1466.59|1463.67|1463.67|0
1587042300000|2020-04-16 13:05:00|1466.09|1466.09|1466.83|1466.83|1466.83|1466.83|1465.37|1465.37|0
1587042600000|2020-04-16 13:10:00|1467.01|1467.01|1467.19|1467.19|1467.9|1467.9|1467.01|1467.01|0
1587042900000|2020-04-16 13:15:00|1467.36|1467.36|1463.64|1463.64|1468.97|1468.97|1463.64|1463.64|0
1587043200000|2020-04-16 13:20:00|1463.46|1463.46|1467.85|1467.85|1468.82|1468.82|1463.11|1463.11|0
1587043500000|2020-04-16 13:25:00|1468.39|1468.39|1468.25|1468.25|1469.29|1469.29|1467.05|1467.05|0
1587043800000|2020-04-16 13:30:00|1468.07|1468.07|1464.65|1464.65|1468.07|1468.07|1464.65|1464.65|0
1587044100000|2020-04-16 13:35:00|1464.17|1464.17|1463.85|1463.85|1465.61|1465.61|1461.61|1461.61|0
1587044400000|2020-04-16 13:40:00|1464.21|1464.21|1467.33|1467.33|1467.33|1467.33|1462.96|1462.96|0
1587044700000|2020-04-16 13:45:00|1467.87|1467.87|1467.08|1467.08|1470.51|1470.51|1466.6|1466.6|0
1587045000000|2020-04-16 13:50:00|1466.18|1466.18|1461.55|1461.55|1467.98|1467.98|1461.39|1461.39|0
1587045300000|2020-04-16 13:55:00|1459.95|1459.95|1460.78|1460.78|1461.7|1461.7|1458.92|1458.92|0
1587045600000|2020-04-16 14:00:00|1460.96|1460.96|1458.97|1458.97|1461.78|1461.78|1457.2|1457.2|0
1587045900000|2020-04-16 14:05:00|1459.13|1459.13|1464.68|1464.68|1464.68|1464.68|1457.32|1457.32|0
1587046200000|2020-04-16 14:10:00|1464.5|1464.5|1467.98|1467.98|1467.98|1467.98|1462.86|1462.86|0
1587046500000|2020-04-16 14:15:00|1468.34|1468.34|1469.17|1469.17|1469.49|1469.49|1464.81|1464.81|0
1587046800000|2020-04-16 14:20:00|1468.46|1468.46|1466.89|1466.89|1468.46|1468.46|1465.67|1465.67|0
1587047100000|2020-04-16 14:25:00|1466.53|1466.53|1468.77|1468.77|1468.77|1468.77|1466.21|1466.21|0
1587047400000|2020-04-16 14:30:00|1468.59|1468.59|1468.55|1468.55|1472|1472|1467.91|1467.91|0
1587047700000|2020-04-16 14:35:00|1468.07|1468.07|1468.02|1468.02|1468.25|1468.25|1467.21|1467.21|0
1587048000000|2020-04-16 14:40:00|1467.3|1467.3|1468.43|1468.43|1468.43|1468.43|1466.28|1466.28|0
1587048300000|2020-04-16 14:45:00|1467.71|1467.71|1468.48|1468.48|1469.32|1469.32|1467.36|1467.36|0
1587048600000|2020-04-16 14:50:00|1467.94|1467.94|1463.51|1463.51|1467.94|1467.94|1463.51|1463.51|0
1587048900000|2020-04-16 14:55:00|1463.67|1463.67|1463.02|1463.02|1464.39|1464.39|1462.47|1462.47|0
1587049200000|2020-04-16 15:00:00|1463.38|1463.38|1465.25|1465.25|1465.25|1465.25|1460.79|1460.79|0
1587049500000|2020-04-16 15:05:00|1465.41|1465.41|1466.66|1466.66|1466.77|1466.77|1464.71|1464.71|0
1587049800000|2020-04-16 15:10:00|1467.92|1467.92|1466.24|1466.24|1469.06|1469.06|1466.24|1466.24|0
1587050100000|2020-04-16 15:15:00|1465.7|1465.7|1467.76|1467.76|1467.76|1467.76|1465.44|1465.44|0
1587050400000|2020-04-16 15:20:00|1467.92|1467.92|1466.95|1466.95|1468.46|1468.46|1465.84|1465.84|0
1587050700000|2020-04-16 15:25:00|1467.27|1467.27|1462.84|1462.84|1467.61|1467.61|1462.28|1462.28|0
1587107700000|2020-04-17 07:15:00|1505.34|1505.34|1513.11|1513.11|1513.27|1513.27|1504.21|1504.21|0
1587108000000|2020-04-17 07:20:00|1515.44|1515.44|1522.22|1522.22|1522.9|1522.9|1515.44|1515.44|0
1587108300000|2020-04-17 07:25:00|1521.74|1521.74|1515.46|1515.46|1521.74|1521.74|1515.46|1515.46|0
1587108600000|2020-04-17 07:30:00|1513.37|1513.37|1512.27|1512.27|1517.38|1517.38|1510.82|1510.82|0
1587108900000|2020-04-17 07:35:00|1512.09|1512.09|1504.26|1504.26|1512.09|1512.09|1501.5|1501.5|0
1587109200000|2020-04-17 07:40:00|1506.23|1506.23|1493.85|1493.85|1506.23|1506.23|1490.64|1490.64|0
1587109500000|2020-04-17 07:45:00|1494.57|1494.57|1494.75|1494.75|1495.1|1495.1|1490.88|1490.88|0
1587109800000|2020-04-17 07:50:00|1492.82|1492.82|1494.78|1494.78|1497.65|1497.65|1492.82|1492.82|0
1587110100000|2020-04-17 07:55:00|1493.34|1493.34|1494.36|1494.36|1494.9|1494.9|1493.34|1493.34|0
1587110400000|2020-04-17 08:00:00|1495.26|1495.26|1495.08|1495.08|1495.98|1495.98|1495.08|1495.08|0
1587110700000|2020-04-17 08:05:00|1495.56|1495.56|1505.01|1505.01|1505.01|1505.01|1495.14|1495.14|0
1587111000000|2020-04-17 08:10:00|1502.93|1502.93|1504.36|1504.36|1505.08|1505.08|1502.93|1502.93|0
1587111300000|2020-04-17 08:15:00|1504.01|1504.01|1504.9|1504.9|1504.9|1504.9|1504.01|1504.01|0
1587111600000|2020-04-17 08:20:00|1504.42|1504.42|1505.44|1505.44|1505.44|1505.44|1504.18|1504.18|0
1587111900000|2020-04-17 08:25:00|1505.98|1505.98|1505.62|1505.62|1505.98|1505.98|1505.62|1505.62|0
1587112200000|2020-04-17 08:30:00|1505.08|1505.08|1506.52|1506.52|1506.52|1506.52|1505.08|1505.08|0
1587112500000|2020-04-17 08:35:00|1507.41|1507.41|1507.5|1507.5|1517.59|1517.59|1507.41|1507.41|0
1587112800000|2020-04-17 08:40:00|1507.32|1507.32|1516.32|1516.32|1518.12|1518.12|1507.32|1507.32|0
1587113100000|2020-04-17 08:45:00|1517.4|1517.4|1509.42|1509.42|1517.4|1517.4|1508.27|1508.27|0
1587113400000|2020-04-17 08:50:00|1508.52|1508.52|1507.58|1507.58|1509.59|1509.59|1504.52|1504.52|0
1587113700000|2020-04-17 08:55:00|1508.55|1508.55|1507.79|1507.79|1508.55|1508.55|1504.58|1504.58|0
1587114000000|2020-04-17 09:00:00|1508.76|1508.76|1510.75|1510.75|1510.75|1510.75|1508.76|1508.76|0
1587114300000|2020-04-17 09:05:00|1513.08|1513.08|1512.65|1512.65|1514.52|1514.52|1512.65|1512.65|0
1587114600000|2020-04-17 09:10:00|1516.5|1516.5|1517.01|1517.01|1519.74|1519.74|1516.5|1516.5|0
1587114900000|2020-04-17 09:15:00|1514.68|1514.68|1514.25|1514.25|1515.22|1515.22|1513.96|1513.96|0
1587115200000|2020-04-17 09:20:00|1515.5|1515.5|1516.12|1516.12|1517.19|1517.19|1514.79|1514.79|0
1587115500000|2020-04-17 09:25:00|1513.87|1513.87|1515.49|1515.49|1515.49|1515.49|1513.87|1513.87|0
1587115800000|2020-04-17 09:30:00|1515.13|1515.13|1518.31|1518.31|1518.31|1518.31|1513.69|1513.69|0
1587116100000|2020-04-17 09:35:00|1517.77|1517.77|1521.82|1521.82|1521.82|1521.82|1516.33|1516.33|0
1587116400000|2020-04-17 09:40:00|1520.22|1520.22|1520.22|1520.22|1520.22|1520.22|1520.22|1520.22|0
1587116700000|2020-04-17 09:45:00|1519.73|1519.73|1520.18|1520.18|1522.48|1522.48|1518.48|1518.48|0
1587117000000|2020-04-17 09:50:00|1520.89|1520.89|1521.36|1521.36|1523.19|1523.19|1520.71|1520.71|0
1587117300000|2020-04-17 09:55:00|1521.9|1521.9|1520.63|1520.63|1521.9|1521.9|1520.02|1520.02|0
1587117600000|2020-04-17 10:00:00|1519.66|1519.66|1516.92|1516.92|1520.2|1520.2|1516.92|1516.92|0
1587117900000|2020-04-17 10:05:00|1514.19|1514.19|1514.18|1514.18|1517.41|1517.41|1513.23|1513.23|0
1587118200000|2020-04-17 10:10:00|1514.9|1514.9|1516.8|1516.8|1516.8|1516.8|1514.9|1514.9|0
1587118500000|2020-04-17 10:15:00|1515.9|1515.9|1517.3|1517.3|1517.84|1517.84|1514.78|1514.78|0
1587118800000|2020-04-17 10:20:00|1517.46|1517.46|1518.34|1518.34|1519.3|1519.3|1517.46|1517.46|0
1587119100000|2020-04-17 10:25:00|1517.98|1517.98|1517.86|1517.86|1518.16|1518.16|1516.68|1516.68|0
1587119400000|2020-04-17 10:30:00|1517.5|1517.5|1519.52|1519.52|1519.77|1519.77|1517.5|1517.5|0
1587119700000|2020-04-17 10:35:00|1519.16|1519.16|1518.46|1518.46|1521.14|1521.14|1518.46|1518.46|0
1587120000000|2020-04-17 10:40:00|1517.01|1517.01|1517.15|1517.15|1518.51|1518.51|1516.51|1516.51|0
1587120300000|2020-04-17 10:45:00|1516.08|1516.08|1517.79|1517.79|1518.11|1518.11|1516.08|1516.08|0
1587120600000|2020-04-17 10:50:00|1519.72|1519.72|1523.09|1523.09|1523.09|1523.09|1519.4|1519.4|0
1587120900000|2020-04-17 10:55:00|1524.17|1524.17|1531.03|1531.03|1531.03|1531.03|1522.71|1522.71|0
1587121200000|2020-04-17 11:00:00|1533.59|1533.59|1527.4|1527.4|1533.59|1533.59|1527.4|1527.4|0
1587121500000|2020-04-17 11:05:00|1525.96|1525.96|1525.64|1525.64|1525.96|1525.96|1525.64|1525.64|0
1587121800000|2020-04-17 11:10:00|1526.71|1526.71|1524.18|1524.18|1526.71|1526.71|1523.48|1523.48|0
1587122100000|2020-04-17 11:15:00|1522.92|1522.92|1522.46|1522.46|1523.23|1523.23|1521.13|1521.13|0
1587122400000|2020-04-17 11:20:00|1522.28|1522.28|1520.88|1520.88|1525.3|1525.3|1520.88|1520.88|0
1587122700000|2020-04-17 11:25:00|1521.36|1521.36|1524.93|1524.93|1525.15|1525.15|1521.24|1521.24|0
1587123000000|2020-04-17 11:30:00|1524.04|1524.04|1524.89|1524.89|1524.89|1524.89|1522.02|1522.02|0
1587123300000|2020-04-17 11:35:00|1524.53|1524.53|1526.62|1526.62|1526.8|1526.8|1522.8|1522.8|0
1587123600000|2020-04-17 11:40:00|1527.27|1527.27|1525.19|1525.19|1527.62|1527.62|1524.88|1524.88|0
1587123900000|2020-04-17 11:45:00|1524.83|1524.83|1526.1|1526.1|1526.1|1526.1|1524.34|1524.34|0
1587124200000|2020-04-17 11:50:00|1525.13|1525.13|1525.41|1525.41|1526.93|1526.93|1524.51|1524.51|0
1587124500000|2020-04-17 11:55:00|1524.69|1524.69|1526.48|1526.48|1526.48|1526.48|1524.23|1524.23|0
1587124800000|2020-04-17 12:00:00|1525.94|1525.94|1523.42|1523.42|1528.9|1528.9|1523.42|1523.42|0
1587125100000|2020-04-17 12:05:00|1522.7|1522.7|1522.63|1522.63|1526.36|1526.36|1519.34|1519.34|0
1587125400000|2020-04-17 12:10:00|1523.11|1523.11|1522.58|1522.58|1523.11|1523.11|1521.68|1521.68|0
1587125700000|2020-04-17 12:15:00|1522.74|1522.74|1523.43|1523.43|1524.66|1524.66|1522.62|1522.62|0
1587126000000|2020-04-17 12:20:00|1524.07|1524.07|1527.03|1527.03|1527.03|1527.03|1524.07|1524.07|0
1587126300000|2020-04-17 12:25:00|1525.59|1525.59|1523.4|1523.4|1526.05|1526.05|1523.4|1523.4|0
1587126600000|2020-04-17 12:30:00|1524.11|1524.11|1519.68|1519.68|1524.11|1524.11|1519.68|1519.68|0
1587126900000|2020-04-17 12:35:00|1519.32|1519.32|1514.22|1514.22|1519.32|1519.32|1512.94|1512.94|0
1587127200000|2020-04-17 12:40:00|1513.68|1513.68|1513.88|1513.88|1513.88|1513.88|1511.89|1511.89|0
1587127500000|2020-04-17 12:45:00|1513.52|1513.52|1510.67|1510.67|1513.52|1513.52|1509.63|1509.63|0
1587127800000|2020-04-17 12:50:00|1510.19|1510.19|1510.92|1510.92|1511.62|1511.62|1509.29|1509.29|0
1587128100000|2020-04-17 12:55:00|1512.05|1512.05|1512.23|1512.23|1513.48|1513.48|1511.51|1511.51|0
1587128400000|2020-04-17 13:00:00|1511.87|1511.87|1510.8|1510.8|1511.87|1511.87|1510.09|1510.09|0
1587128700000|2020-04-17 13:05:00|1510.16|1510.16|1509.57|1509.57|1512.84|1512.84|1509.57|1509.57|0
1587129000000|2020-04-17 13:10:00|1508.28|1508.28|1507.7|1507.7|1508.28|1508.28|1506.44|1506.44|0
1587129300000|2020-04-17 13:15:00|1509.31|1509.31|1507.36|1507.36|1509.31|1509.31|1507.16|1507.16|0
1587129600000|2020-04-17 13:20:00|1508|1508|1508.72|1508.72|1509.04|1509.04|1507.56|1507.56|0
1587129900000|2020-04-17 13:25:00|1507.75|1507.75|1508.64|1508.64|1510.2|1510.2|1506.68|1506.68|0
1587130200000|2020-04-17 13:30:00|1509.18|1509.18|1511.29|1511.29|1512.25|1512.25|1508.34|1508.34|0
1587130500000|2020-04-17 13:35:00|1513.21|1513.21|1513.39|1513.39|1513.93|1513.93|1512.49|1512.49|0
1587130800000|2020-04-17 13:40:00|1512.75|1512.75|1505.09|1505.09|1512.75|1512.75|1504.19|1504.19|0
1587131100000|2020-04-17 13:45:00|1504.37|1504.37|1507.44|1507.44|1507.44|1507.44|1501.93|1501.93|0
1587131400000|2020-04-17 13:50:00|1507.76|1507.76|1508.1|1508.1|1509.22|1509.22|1507.36|1507.36|0
1587131700000|2020-04-17 13:55:00|1507.94|1507.94|1515.13|1515.13|1515.13|1515.13|1507.46|1507.46|0
1587132000000|2020-04-17 14:00:00|1514.59|1514.59|1503.69|1503.69|1514.59|1514.59|1503.69|1503.69|0
1587132300000|2020-04-17 14:05:00|1504.4|1504.4|1503.83|1503.83|1504.58|1504.58|1503.33|1503.33|0
1587132600000|2020-04-17 14:10:00|1504.18|1504.18|1504.54|1504.54|1506.45|1506.45|1503.29|1503.29|0
1587132900000|2020-04-17 14:15:00|1503.82|1503.82|1496.36|1496.36|1504|1504|1496.36|1496.36|0
1587133200000|2020-04-17 14:20:00|1496.04|1496.04|1498.26|1498.26|1499.28|1499.28|1494.71|1494.71|0
1587133500000|2020-04-17 14:25:00|1498.62|1498.62|1502.08|1502.08|1502.79|1502.79|1497.87|1497.87|0
1587133800000|2020-04-17 14:30:00|1501.76|1501.76|1498.78|1498.78|1502.34|1502.34|1497.64|1497.64|0
1587134100000|2020-04-17 14:35:00|1497.71|1497.71|1494.7|1494.7|1498.25|1498.25|1494.7|1494.7|0
1587134400000|2020-04-17 14:40:00|1494.86|1494.86|1497.95|1497.95|1501.06|1501.06|1494.86|1494.86|0
1587134700000|2020-04-17 14:45:00|1497.79|1497.79|1493.56|1493.56|1497.79|1497.79|1493.56|1493.56|0
1587135000000|2020-04-17 14:50:00|1494.68|1494.68|1499.05|1499.05|1499.05|1499.05|1494.25|1494.25|0
1587135300000|2020-04-17 14:55:00|1499.23|1499.23|1503.71|1503.71|1504.31|1504.31|1499.05|1499.05|0
1587135600000|2020-04-17 15:00:00|1503.89|1503.89|1503.53|1503.53|1505.79|1505.79|1503.53|1503.53|0
1587135900000|2020-04-17 15:05:00|1502.81|1502.81|1498.95|1498.95|1503.17|1503.17|1497.79|1497.79|0
1587136200000|2020-04-17 15:10:00|1498.63|1498.63|1503.34|1503.34|1503.34|1503.34|1497.59|1497.59|0
1587136500000|2020-04-17 15:15:00|1503.17|1503.17|1510.18|1510.18|1510.72|1510.72|1503.17|1503.17|0
1587136800000|2020-04-17 15:20:00|1510.36|1510.36|1507.31|1507.31|1511.2|1511.2|1506.5|1506.5|0
1587137100000|2020-04-17 15:25:00|1506.34|1506.34|1510.01|1510.01|1510.27|1510.27|1503.6|1503.6|0
1587366900000|2020-04-20 07:15:00|1519.88|1519.88|1516.83|1516.83|1519.88|1519.88|1516.83|1516.83|0
1587367200000|2020-04-20 07:20:00|1517.37|1517.37|1518.95|1518.95|1520.56|1520.56|1515.92|1515.92|0
1587367500000|2020-04-20 07:25:00|1522.16|1522.16|1527.09|1527.09|1530.04|1530.04|1521.57|1521.57|0
1587367800000|2020-04-20 07:30:00|1526.02|1526.02|1525.54|1525.54|1529.98|1529.98|1525.54|1525.54|0
1587368100000|2020-04-20 07:35:00|1523.77|1523.77|1515.01|1515.01|1523.77|1523.77|1514.65|1514.65|0
1587368400000|2020-04-20 07:40:00|1515.33|1515.33|1515.45|1515.45|1516.94|1516.94|1514.82|1514.82|0
1587368700000|2020-04-20 07:45:00|1517.24|1517.24|1517.78|1517.78|1518.5|1518.5|1517.06|1517.06|0
1587369000000|2020-04-20 07:50:00|1518.14|1518.14|1518.19|1518.19|1521.05|1521.05|1517.42|1517.42|0
1587369300000|2020-04-20 07:55:00|1518.03|1518.03|1513.97|1513.97|1518.56|1518.56|1511.92|1511.92|0
1587369600000|2020-04-20 08:00:00|1514.77|1514.77|1516.92|1516.92|1517.28|1517.28|1513.63|1513.63|0
1587369900000|2020-04-20 08:05:00|1517.46|1517.46|1519.25|1519.25|1519.25|1519.25|1516.2|1516.2|0
1587370200000|2020-04-20 08:10:00|1519.61|1519.61|1524.92|1524.92|1525.46|1525.46|1519.61|1519.61|0
1587370500000|2020-04-20 08:15:00|1524.56|1524.56|1524.99|1524.99|1525.17|1525.17|1522.41|1522.41|0
1587370800000|2020-04-20 08:20:00|1526.24|1526.24|1526.56|1526.56|1526.6|1526.6|1524.52|1524.52|0
1587371100000|2020-04-20 08:25:00|1526.03|1526.03|1522.8|1522.8|1526.39|1526.39|1522.44|1522.44|0
1587371400000|2020-04-20 08:30:00|1521.54|1521.54|1518.44|1518.44|1521.54|1521.54|1518.44|1518.44|0
1587371700000|2020-04-20 08:35:00|1519.7|1519.7|1518.08|1518.08|1519.7|1519.7|1518.08|1518.08|0
1587372000000|2020-04-20 08:40:00|1517.37|1517.37|1518.92|1518.92|1518.92|1518.92|1515.99|1515.99|0
1587372300000|2020-04-20 08:45:00|1519.82|1519.82|1525.4|1525.4|1526.3|1526.3|1519.82|1519.82|0
1587372600000|2020-04-20 08:50:00|1525.76|1525.76|1526.99|1526.99|1526.99|1526.99|1525.22|1525.22|0
1587372900000|2020-04-20 08:55:00|1527.52|1527.52|1525.19|1525.19|1528.06|1528.06|1525.19|1525.19|0
1587373200000|2020-04-20 09:00:00|1525.37|1525.37|1522.62|1522.62|1525.37|1525.37|1522.62|1522.62|0
1587373500000|2020-04-20 09:05:00|1522.44|1522.44|1521.08|1521.08|1522.44|1522.44|1520|1520|0
1587373800000|2020-04-20 09:10:00|1521.26|1521.26|1520.54|1520.54|1521.26|1521.26|1520.18|1520.18|0
1587374100000|2020-04-20 09:15:00|1520.36|1520.36|1519.44|1519.44|1520.36|1520.36|1519.08|1519.08|0
1587374400000|2020-04-20 09:20:00|1519.79|1519.79|1519.79|1519.79|1520.15|1520.15|1518.54|1518.54|0
1587374700000|2020-04-20 09:25:00|1519.97|1519.97|1514.91|1514.91|1521.06|1521.06|1514.91|1514.91|0
1587375000000|2020-04-20 09:30:00|1516.34|1516.34|1514.55|1514.55|1516.34|1516.34|1514.55|1514.55|0
1587375300000|2020-04-20 09:35:00|1515.19|1515.19|1513.81|1513.81|1515.19|1515.19|1513.81|1513.81|0
1587375600000|2020-04-20 09:40:00|1513.99|1513.99|1516.45|1516.45|1516.45|1516.45|1513.99|1513.99|0
1587375900000|2020-04-20 09:45:00|1516.98|1516.98|1517.66|1517.66|1517.66|1517.66|1515.17|1515.17|0
1587376200000|2020-04-20 09:50:00|1516.37|1516.37|1516.13|1516.13|1516.37|1516.37|1515.25|1515.25|0
1587376500000|2020-04-20 09:55:00|1515.05|1515.05|1512.29|1512.29|1515.23|1515.23|1512.29|1512.29|0
1587376800000|2020-04-20 10:00:00|1512.77|1512.77|1510.67|1510.67|1512.77|1512.77|1510.67|1510.67|0
1587377100000|2020-04-20 10:05:00|1511.21|1511.21|1510.93|1510.93|1511.85|1511.85|1510.59|1510.59|0
1587377400000|2020-04-20 10:10:00|1511.11|1511.11|1511.47|1511.47|1511.83|1511.83|1510.75|1510.75|0
1587377700000|2020-04-20 10:15:00|1510.75|1510.75|1508.45|1508.45|1511.11|1511.11|1508.45|1508.45|0
1587378000000|2020-04-20 10:20:00|1509.53|1509.53|1507.76|1507.76|1511.57|1511.57|1507.76|1507.76|0
1587378300000|2020-04-20 10:25:00|1508.3|1508.3|1505.97|1505.97|1508.3|1508.3|1505.97|1505.97|0
1587378600000|2020-04-20 10:30:00|1506.69|1506.69|1506.21|1506.21|1506.87|1506.87|1505.41|1505.41|0
1587378900000|2020-04-20 10:35:00|1505.08|1505.08|1502.1|1502.1|1505.28|1505.28|1502.1|1502.1|0
1587379200000|2020-04-20 10:40:00|1501.92|1501.92|1502.66|1502.66|1502.66|1502.66|1501.22|1501.22|0
1587379500000|2020-04-20 10:45:00|1502.49|1502.49|1503.18|1503.18|1503.18|1503.18|1501.04|1501.04|0
1587379800000|2020-04-20 10:50:00|1503.36|1503.36|1502.34|1502.34|1503.94|1503.94|1502.34|1502.34|0
1587380100000|2020-04-20 10:55:00|1503.14|1503.14|1507.1|1507.1|1507.1|1507.1|1502.96|1502.96|0
1587380400000|2020-04-20 11:00:00|1509.35|1509.35|1514.12|1514.12|1514.12|1514.12|1509.35|1509.35|0
1587380700000|2020-04-20 11:05:00|1515.02|1515.02|1512.96|1512.96|1515.02|1515.02|1512.96|1512.96|0
1587381000000|2020-04-20 11:10:00|1512.43|1512.43|1507.74|1507.74|1512.96|1512.96|1507.56|1507.56|0
1587381300000|2020-04-20 11:15:00|1507.56|1507.56|1504.47|1504.47|1508.28|1508.28|1504.47|1504.47|0
1587381600000|2020-04-20 11:20:00|1504.15|1504.15|1502.15|1502.15|1505.11|1505.11|1502.15|1502.15|0
1587381900000|2020-04-20 11:25:00|1501.97|1501.97|1502.6|1502.6|1502.6|1502.6|1500.81|1500.81|0
1587382200000|2020-04-20 11:30:00|1502.78|1502.78|1508.6|1508.6|1508.6|1508.6|1501.06|1501.06|0
1587382500000|2020-04-20 11:35:00|1508.44|1508.44|1510.05|1510.05|1510.05|1510.05|1508.44|1508.44|0
1587382800000|2020-04-20 11:40:00|1509.88|1509.88|1510.77|1510.77|1511.31|1511.31|1509.88|1509.88|0
1587383100000|2020-04-20 11:45:00|1511.31|1511.31|1504.7|1504.7|1511.31|1511.31|1504.7|1504.7|0
1587383400000|2020-04-20 11:50:00|1504.88|1504.88|1507.7|1507.7|1507.7|1507.7|1504.87|1504.87|0
1587383700000|2020-04-20 11:55:00|1508.41|1508.41|1504.34|1504.34|1508.41|1508.41|1504.34|1504.34|0
1587384000000|2020-04-20 12:00:00|1504.69|1504.69|1507.26|1507.26|1508.12|1508.12|1504.34|1504.34|0
1587384300000|2020-04-20 12:05:00|1506.54|1506.54|1509.62|1509.62|1509.98|1509.98|1506.54|1506.54|0
1587384600000|2020-04-20 12:10:00|1509.44|1509.44|1510.02|1510.02|1510.74|1510.74|1508.96|1508.96|0
1587384900000|2020-04-20 12:15:00|1509.84|1509.84|1507.74|1507.74|1510.2|1510.2|1507.74|1507.74|0
1587385200000|2020-04-20 12:20:00|1507.56|1507.56|1509.2|1509.2|1509.2|1509.2|1507.38|1507.38|0
1587385500000|2020-04-20 12:25:00|1509.68|1509.68|1509.4|1509.4|1509.68|1509.68|1508.86|1508.86|0
1587385800000|2020-04-20 12:30:00|1509.76|1509.76|1509.98|1509.98|1510.11|1510.11|1507.29|1507.29|0
1587386100000|2020-04-20 12:35:00|1510.34|1510.34|1510.34|1510.34|1511.6|1511.6|1510.34|1510.34|0
1587386400000|2020-04-20 12:40:00|1509.22|1509.22|1509.4|1509.4|1510.12|1510.12|1508.14|1508.14|0
1587386700000|2020-04-20 12:45:00|1509.88|1509.88|1510.17|1510.17|1510.68|1510.68|1508.1|1508.1|0
1587387000000|2020-04-20 12:50:00|1510.49|1510.49|1509.41|1509.41|1510.85|1510.85|1509.41|1509.41|0
1587387300000|2020-04-20 12:55:00|1509.59|1509.59|1508.4|1508.4|1509.59|1509.59|1508.22|1508.22|0
1587387600000|2020-04-20 13:00:00|1508.93|1508.93|1507.22|1507.22|1508.93|1508.93|1507.14|1507.14|0
1587387900000|2020-04-20 13:05:00|1507.86|1507.86|1504.41|1504.41|1507.86|1507.86|1504.41|1504.41|0
1587388200000|2020-04-20 13:10:00|1505.49|1505.49|1506.88|1506.88|1507.77|1507.77|1505.49|1505.49|0
1587388500000|2020-04-20 13:15:00|1506.7|1506.7|1504.14|1504.14|1507.23|1507.23|1504.14|1504.14|0
1587388800000|2020-04-20 13:20:00|1504.32|1504.32|1504.32|1504.32|1504.32|1504.32|1504.32|1504.32|0
1587389100000|2020-04-20 13:25:00|1504.5|1504.5|1505.57|1505.57|1505.57|1505.57|1504.5|1504.5|0
1587389400000|2020-04-20 13:30:00|1505.21|1505.21|1506.61|1506.61|1507.84|1507.84|1505.21|1505.21|0
1587389700000|2020-04-20 13:35:00|1507.15|1507.15|1509.03|1509.03|1510|1510|1507.15|1507.15|0
1587390000000|2020-04-20 13:40:00|1508.55|1508.55|1511.67|1511.67|1511.67|1511.67|1508.55|1508.55|0
1587390300000|2020-04-20 13:45:00|1511.83|1511.83|1518.2|1518.2|1518.2|1518.2|1511.83|1511.83|0
1587390600000|2020-04-20 13:50:00|1518.68|1518.68|1519.13|1519.13|1520.63|1520.63|1518.68|1518.68|0
1587390900000|2020-04-20 13:55:00|1518.77|1518.77|1516.67|1516.67|1518.77|1518.77|1516.67|1516.67|0
1587391200000|2020-04-20 14:00:00|1517.21|1517.21|1517.24|1517.24|1518.49|1518.49|1515.81|1515.81|0
1587391500000|2020-04-20 14:05:00|1516.88|1516.88|1519.67|1519.67|1520.03|1520.03|1516.88|1516.88|0
1587391800000|2020-04-20 14:10:00|1520|1520|1519.82|1519.82|1521.6|1521.6|1519.82|1519.82|0
1587392100000|2020-04-20 14:15:00|1518.85|1518.85|1525.53|1525.53|1525.89|1525.89|1518.85|1518.85|0
1587392400000|2020-04-20 14:20:00|1525.71|1525.71|1526.53|1526.53|1526.89|1526.89|1523.29|1523.29|0
1587392700000|2020-04-20 14:25:00|1527.66|1527.66|1525.67|1525.67|1529.1|1529.1|1525.67|1525.67|0
1587393000000|2020-04-20 14:30:00|1526.21|1526.21|1526.29|1526.29|1526.69|1526.69|1525.67|1525.67|0
1587393300000|2020-04-20 14:35:00|1525.49|1525.49|1525.83|1525.83|1526.19|1526.19|1522.32|1522.32|0
1587393600000|2020-04-20 14:40:00|1527.11|1527.11|1534.06|1534.06|1534.24|1534.24|1527.11|1527.11|0
1587393900000|2020-04-20 14:45:00|1533.58|1533.58|1537.3|1537.3|1537.46|1537.46|1533.58|1533.58|0
1587394200000|2020-04-20 14:50:00|1538.2|1538.2|1535.69|1535.69|1539.1|1539.1|1535.62|1535.62|0
1587394500000|2020-04-20 14:55:00|1535.15|1535.15|1533.94|1533.94|1536.19|1536.19|1533.94|1533.94|0
1587394800000|2020-04-20 15:00:00|1534.12|1534.12|1531.68|1531.68|1534.12|1534.12|1530.96|1530.96|0
1587395100000|2020-04-20 15:05:00|1531.5|1531.5|1527.67|1527.67|1532.7|1532.7|1527.67|1527.67|0
1587395400000|2020-04-20 15:10:00|1528.03|1528.03|1525.83|1525.83|1528.39|1528.39|1525.28|1525.28|0
1587395700000|2020-04-20 15:15:00|1525.51|1525.51|1524.06|1524.06|1526.23|1526.23|1522.32|1522.32|0
1587396000000|2020-04-20 15:20:00|1523.7|1523.7|1525.48|1525.48|1525.66|1525.66|1520.75|1520.75|0
1587396300000|2020-04-20 15:25:00|1525|1525|1514.65|1514.65|1525|1525|1513.68|1513.68|0
1587453300000|2020-04-21 07:15:00|1494.68|1494.68|1495.7|1495.7|1497.14|1497.14|1494.52|1494.52|0
1587453600000|2020-04-21 07:20:00|1495.06|1495.06|1495.18|1495.18|1496.83|1496.83|1494.14|1494.14|0
1587453900000|2020-04-21 07:25:00|1495.72|1495.72|1493.27|1493.27|1498.4|1498.4|1493.27|1493.27|0
1587454200000|2020-04-21 07:30:00|1493.59|1493.59|1494.46|1494.46|1497.02|1497.02|1493.59|1493.59|0
1587454500000|2020-04-21 07:35:00|1493.98|1493.98|1495.65|1495.65|1497.13|1497.13|1493.98|1493.98|0
1587454800000|2020-04-21 07:40:00|1495.49|1495.49|1497.1|1497.1|1497.39|1497.39|1495.49|1495.49|0
1587455100000|2020-04-21 07:45:00|1496.57|1496.57|1498.53|1498.53|1499.42|1499.42|1495.6|1495.6|0
1587455400000|2020-04-21 07:50:00|1497.72|1497.72|1499.38|1499.38|1500.03|1500.03|1497.72|1497.72|0
1587455700000|2020-04-21 07:55:00|1498.58|1498.58|1497.35|1497.35|1501.23|1501.23|1497.35|1497.35|0
1587456000000|2020-04-21 08:00:00|1497.17|1497.17|1500.09|1500.09|1500.09|1500.09|1497.17|1497.17|0
1587456300000|2020-04-21 08:05:00|1499.37|1499.37|1500.67|1500.67|1500.72|1500.72|1498.39|1498.39|0
1587456600000|2020-04-21 08:10:00|1501.63|1501.63|1502.63|1502.63|1504.99|1504.99|1501.63|1501.63|0
1587456900000|2020-04-21 08:15:00|1504.06|1504.06|1508.79|1508.79|1508.79|1508.79|1502.61|1502.61|0
1587457200000|2020-04-21 08:20:00|1509.43|1509.43|1506.88|1506.88|1509.75|1509.75|1506.52|1506.52|0
1587457500000|2020-04-21 08:25:00|1506.52|1506.52|1504.77|1504.77|1506.52|1506.52|1503.81|1503.81|0
1587457800000|2020-04-21 08:30:00|1505.09|1505.09|1506.88|1506.88|1507.36|1507.36|1503.99|1503.99|0
1587458100000|2020-04-21 08:35:00|1506.52|1506.52|1506.99|1506.99|1507.35|1507.35|1505.26|1505.26|0
1587458400000|2020-04-21 08:40:00|1507.17|1507.17|1507.61|1507.61|1507.61|1507.61|1505.99|1505.99|0
1587458700000|2020-04-21 08:45:00|1508.09|1508.09|1510.49|1510.49|1510.49|1510.49|1508.09|1508.09|0
1587459000000|2020-04-21 08:50:00|1510.65|1510.65|1510.93|1510.93|1513.59|1513.59|1510.65|1510.65|0
1587459300000|2020-04-21 08:55:00|1510.75|1510.75|1509.98|1509.98|1511.72|1511.72|1509.92|1509.92|0
1587459600000|2020-04-21 09:00:00|1510.14|1510.14|1508.64|1508.64|1510.14|1510.14|1508.28|1508.28|0
1587459900000|2020-04-21 09:05:00|1509.12|1509.12|1510.2|1510.2|1510.2|1510.2|1509.12|1509.12|0
1587460200000|2020-04-21 09:10:00|1510.91|1510.91|1505.98|1505.98|1511.81|1511.81|1505.98|1505.98|0
1587460500000|2020-04-21 09:15:00|1506.34|1506.34|1505.34|1505.34|1506.34|1506.34|1505.34|1505.34|0
1587460800000|2020-04-21 09:20:00|1505.02|1505.02|1504.48|1504.48|1505.98|1505.98|1504.48|1504.48|0
1587461100000|2020-04-21 09:25:00|1504.3|1504.3|1501.61|1501.61|1504.94|1504.94|1501.61|1501.61|0
1587461400000|2020-04-21 09:30:00|1502.51|1502.51|1501.13|1501.13|1504.01|1504.01|1500.95|1500.95|0
1587461700000|2020-04-21 09:35:00|1501.31|1501.31|1503.87|1503.87|1503.87|1503.87|1501.31|1501.31|0
1587462000000|2020-04-21 09:40:00|1503.38|1503.38|1502.35|1502.35|1505.17|1505.17|1502.35|1502.35|0
1587462300000|2020-04-21 09:45:00|1501.38|1501.38|1503.18|1503.18|1503.18|1503.18|1500.16|1500.16|0
1587462600000|2020-04-21 09:50:00|1502.7|1502.7|1501.84|1501.84|1502.7|1502.7|1501.24|1501.24|0
1587462900000|2020-04-21 09:55:00|1501.48|1501.48|1501.4|1501.4|1502.22|1502.22|1500.84|1500.84|0
1587463200000|2020-04-21 10:00:00|1501.22|1501.22|1503.73|1503.73|1504.55|1504.55|1501.22|1501.22|0
1587463500000|2020-04-21 10:05:00|1503.19|1503.19|1503.19|1503.19|1503.91|1503.91|1502.49|1502.49|0
1587463800000|2020-04-21 10:10:00|1503.55|1503.55|1501.59|1501.59|1504.55|1504.55|1500.46|1500.46|0
1587464100000|2020-04-21 10:15:00|1501.43|1501.43|1500.09|1500.09|1501.43|1501.43|1499.12|1499.12|0
1587464400000|2020-04-21 10:20:00|1500.57|1500.57|1501.41|1501.41|1501.41|1501.41|1499.93|1499.93|0
1587464700000|2020-04-21 10:25:00|1500.61|1500.61|1499.05|1499.05|1501.67|1501.67|1499.05|1499.05|0
1587465000000|2020-04-21 10:30:00|1498.89|1498.89|1498.88|1498.88|1500.7|1500.7|1498.71|1498.71|0
1587465300000|2020-04-21 10:35:00|1498.56|1498.56|1497.16|1497.16|1498.94|1498.94|1497.16|1497.16|0
1587465600000|2020-04-21 10:40:00|1496.36|1496.36|1498.33|1498.33|1498.51|1498.51|1495.87|1495.87|0
1587465900000|2020-04-21 10:45:00|1498.15|1498.15|1501.57|1501.57|1501.99|1501.99|1498.15|1498.15|0
1587466200000|2020-04-21 10:50:00|1502.11|1502.11|1503.43|1503.43|1505.12|1505.12|1501.75|1501.75|0
1587466500000|2020-04-21 10:55:00|1503.61|1503.61|1507.77|1507.77|1507.77|1507.77|1503.61|1503.61|0
1587466800000|2020-04-21 11:00:00|1508.89|1508.89|1506|1506|1508.89|1508.89|1505.59|1505.59|0
1587467100000|2020-04-21 11:05:00|1504.24|1504.24|1506.03|1506.03|1506.03|1506.03|1504.24|1504.24|0
1587467400000|2020-04-21 11:10:00|1505.23|1505.23|1509.27|1509.27|1509.27|1509.27|1504.75|1504.75|0
1587467700000|2020-04-21 11:15:00|1510.39|1510.39|1509.99|1509.99|1511.11|1511.11|1509.99|1509.99|0
1587468000000|2020-04-21 11:20:00|1510.35|1510.35|1513.72|1513.72|1514.34|1514.34|1510.35|1510.35|0
1587468300000|2020-04-21 11:25:00|1513.08|1513.08|1509.21|1509.21|1513.08|1513.08|1509.21|1509.21|0
1587468600000|2020-04-21 11:30:00|1509.39|1509.39|1508.71|1508.71|1509.39|1509.39|1507.91|1507.91|0
1587468900000|2020-04-21 11:35:00|1508.53|1508.53|1507.1|1507.1|1509.61|1509.61|1507.1|1507.1|0
1587469200000|2020-04-21 11:40:00|1507.28|1507.28|1508|1508|1508.17|1508.17|1507.28|1507.28|0
1587469500000|2020-04-21 11:45:00|1508.35|1508.35|1507.32|1507.32|1509.66|1509.66|1506.6|1506.6|0
1587469800000|2020-04-21 11:50:00|1508.21|1508.21|1507.45|1507.45|1508.21|1508.21|1507.45|1507.45|0
1587470100000|2020-04-21 11:55:00|1507.99|1507.99|1508.96|1508.96|1509.13|1509.13|1507.99|1507.99|0
1587470400000|2020-04-21 12:00:00|1509.28|1509.28|1506.71|1506.71|1509.63|1509.63|1506.29|1506.29|0
1587470700000|2020-04-21 12:05:00|1505.91|1505.91|1502.45|1502.45|1506.63|1506.63|1502.45|1502.45|0
1587471000000|2020-04-21 12:10:00|1503.58|1503.58|1505.79|1505.79|1506.86|1506.86|1503.58|1503.58|0
1587471300000|2020-04-21 12:15:00|1506.75|1506.75|1503.62|1503.62|1507.48|1507.48|1503.62|1503.62|0
1587471600000|2020-04-21 12:20:00|1504.52|1504.52|1505.33|1505.33|1505.53|1505.53|1503.8|1503.8|0
1587471900000|2020-04-21 12:25:00|1505.15|1505.15|1507.48|1507.48|1507.66|1507.66|1504.12|1504.12|0
1587472200000|2020-04-21 12:30:00|1507.32|1507.32|1510.25|1510.25|1510.25|1510.25|1507.32|1507.32|0
1587472500000|2020-04-21 12:35:00|1509.45|1509.45|1509.89|1509.89|1511.75|1511.75|1508.63|1508.63|0
1587472800000|2020-04-21 12:40:00|1509.25|1509.25|1510.33|1510.33|1510.53|1510.53|1509.25|1509.25|0
1587473100000|2020-04-21 12:45:00|1509.8|1509.8|1508.17|1508.17|1510.3|1510.3|1507.73|1507.73|0
1587473400000|2020-04-21 12:50:00|1508.33|1508.33|1511.71|1511.71|1512.07|1512.07|1507.69|1507.69|0
1587473700000|2020-04-21 12:55:00|1512.07|1512.07|1510.71|1510.71|1512.07|1512.07|1510.17|1510.17|0
1587474000000|2020-04-21 13:00:00|1510.89|1510.89|1512.13|1512.13|1512.79|1512.79|1510.89|1510.89|0
1587474300000|2020-04-21 13:05:00|1512.31|1512.31|1512.61|1512.61|1512.61|1512.61|1512.13|1512.13|0
1587474600000|2020-04-21 13:10:00|1512.77|1512.77|1510.87|1510.87|1512.77|1512.77|1510.87|1510.87|0
1587474900000|2020-04-21 13:15:00|1511.51|1511.51|1512.79|1512.79|1513.33|1513.33|1511.35|1511.35|0
1587475200000|2020-04-21 13:20:00|1512.95|1512.95|1513.79|1513.79|1513.79|1513.79|1512.31|1512.31|0
1587475500000|2020-04-21 13:25:00|1513.31|1513.31|1512.93|1512.93|1513.43|1513.43|1512.29|1512.29|0
1587475800000|2020-04-21 13:30:00|1512.75|1512.75|1511.79|1511.79|1513.19|1513.19|1510.07|1510.07|0
1587476100000|2020-04-21 13:35:00|1511.47|1511.47|1509.39|1509.39|1512.25|1512.25|1509.39|1509.39|0
1587476400000|2020-04-21 13:40:00|1508.91|1508.91|1512.95|1512.95|1512.95|1512.95|1506.81|1506.81|0
1587476700000|2020-04-21 13:45:00|1513.13|1513.13|1518.54|1518.54|1519.07|1519.07|1512.77|1512.77|0
1587477000000|2020-04-21 13:50:00|1517.73|1517.73|1524.01|1524.01|1524.01|1524.01|1517.73|1517.73|0
1587477300000|2020-04-21 13:55:00|1524.17|1524.17|1524.54|1524.54|1530.54|1530.54|1523.35|1523.35|0
1587477600000|2020-04-21 14:00:00|1524.36|1524.36|1522.6|1522.6|1524.85|1524.85|1522.6|1522.6|0
1587477900000|2020-04-21 14:05:00|1522.42|1522.42|1515.72|1515.72|1522.42|1522.42|1515.54|1515.54|0
1587478200000|2020-04-21 14:10:00|1516.36|1516.36|1512.53|1512.53|1517.11|1517.11|1512.39|1512.39|0
1587478500000|2020-04-21 14:15:00|1511.99|1511.99|1511.56|1511.56|1512.76|1512.76|1510.22|1510.22|0
1587478800000|2020-04-21 14:20:00|1511.74|1511.74|1515.03|1515.03|1515.03|1515.03|1511.6|1511.6|0
1587479100000|2020-04-21 14:25:00|1514.85|1514.85|1515.17|1515.17|1516.89|1516.89|1514.45|1514.45|0
1587479400000|2020-04-21 14:30:00|1516.42|1516.42|1517.68|1517.68|1520.77|1520.77|1516.36|1516.36|0
1587479700000|2020-04-21 14:35:00|1517.36|1517.36|1513.85|1513.85|1518.26|1518.26|1513.85|1513.85|0
1587480000000|2020-04-21 14:40:00|1513.2|1513.2|1511.39|1511.39|1514.04|1514.04|1509.96|1509.96|0
1587480300000|2020-04-21 14:45:00|1511.71|1511.71|1507.52|1507.52|1512.03|1512.03|1507.52|1507.52|0
1587480600000|2020-04-21 14:50:00|1507.68|1507.68|1506.84|1506.84|1507.68|1507.68|1504.89|1504.89|0
1587480900000|2020-04-21 14:55:00|1507.2|1507.2|1505.22|1505.22|1507.78|1507.78|1505.16|1505.16|0
1587481200000|2020-04-21 15:00:00|1505.4|1505.4|1503.36|1503.36|1505.4|1505.4|1503.18|1503.18|0
1587481500000|2020-04-21 15:05:00|1503.54|1503.54|1502.5|1502.5|1503.54|1503.54|1502.18|1502.18|0
1587481800000|2020-04-21 15:10:00|1501.86|1501.86|1500.15|1500.15|1502.5|1502.5|1500.15|1500.15|0
1587482100000|2020-04-21 15:15:00|1499.98|1499.98|1502.32|1502.32|1502.32|1502.32|1498.79|1498.79|0
1587482400000|2020-04-21 15:20:00|1502.96|1502.96|1501.8|1501.8|1502.96|1502.96|1500.35|1500.35|0
1587482700000|2020-04-21 15:25:00|1501.97|1501.97|1499.37|1499.37|1502.17|1502.17|1499.37|1499.37|0
1587539700000|2020-04-22 07:15:00|1473.95|1473.95|1475.37|1475.37|1475.72|1475.72|1469.4|1469.4|0
1587540000000|2020-04-22 07:20:00|1474.83|1474.83|1474.81|1474.81|1476.08|1476.08|1470.81|1470.81|0
1587540300000|2020-04-22 07:25:00|1473.2|1473.2|1470.39|1470.39|1474.24|1474.24|1468.31|1468.31|0
1587540600000|2020-04-22 07:30:00|1469.32|1469.32|1473.86|1473.86|1476.54|1476.54|1468.78|1468.78|0
1587540900000|2020-04-22 07:35:00|1472.89|1472.89|1466.09|1466.09|1477.31|1477.31|1465.45|1465.45|0
1587541200000|2020-04-22 07:40:00|1466.99|1466.99|1467.41|1467.41|1468.27|1468.27|1462.46|1462.46|0
1587541500000|2020-04-22 07:45:00|1467.09|1467.09|1475.12|1475.12|1475.12|1475.12|1466.37|1466.37|0
1587541800000|2020-04-22 07:50:00|1473.18|1473.18|1473.1|1473.1|1475.24|1475.24|1472.45|1472.45|0
1587542100000|2020-04-22 07:55:00|1472.45|1472.45|1474.66|1474.66|1474.66|1474.66|1471.56|1471.56|0
1587542400000|2020-04-22 08:00:00|1473.69|1473.69|1474.56|1474.56|1475.67|1475.67|1473.27|1473.27|0
1587542700000|2020-04-22 08:05:00|1473.44|1473.44|1473.17|1473.17|1476.97|1476.97|1471.25|1471.25|0
1587543000000|2020-04-22 08:10:00|1474.13|1474.13|1472.97|1472.97|1475.65|1475.65|1472.97|1472.97|0
1587543300000|2020-04-22 08:15:00|1473.13|1473.13|1476.41|1476.41|1476.41|1476.41|1473.13|1473.13|0
1587543600000|2020-04-22 08:20:00|1476.77|1476.77|1475.85|1475.85|1477.48|1477.48|1474.51|1474.51|0
1587543900000|2020-04-22 08:25:00|1475.31|1475.31|1475.89|1475.89|1476.28|1476.28|1472.53|1472.53|0
1587544200000|2020-04-22 08:30:00|1476.96|1476.96|1477.72|1477.72|1477.72|1477.72|1475.73|1475.73|0
1587544500000|2020-04-22 08:35:00|1479.32|1479.32|1481.55|1481.55|1482.09|1482.09|1479.16|1479.16|0
1587544800000|2020-04-22 08:40:00|1481.37|1481.37|1477.57|1477.57|1481.55|1481.55|1477.57|1477.57|0
1587545100000|2020-04-22 08:45:00|1477.03|1477.03|1476.37|1476.37|1477.03|1477.03|1475.29|1475.29|0
1587545400000|2020-04-22 08:50:00|1474.77|1474.77|1477.09|1477.09|1477.09|1477.09|1474.77|1474.77|0
1587545700000|2020-04-22 08:55:00|1477.73|1477.73|1481.8|1481.8|1481.8|1481.8|1477.73|1477.73|0
1587546000000|2020-04-22 09:00:00|1481.63|1481.63|1481.14|1481.14|1481.63|1481.63|1481.14|1481.14|0
1587546300000|2020-04-22 09:05:00|1481.46|1481.46|1481.33|1481.33|1481.69|1481.69|1479.22|1479.22|0
1587546600000|2020-04-22 09:10:00|1480.97|1480.97|1483.25|1483.25|1483.25|1483.25|1480.04|1480.04|0
1587546900000|2020-04-22 09:15:00|1482.71|1482.71|1484.51|1484.51|1485.59|1485.59|1482.71|1482.71|0
1587547200000|2020-04-22 09:20:00|1484.99|1484.99|1482.85|1482.85|1484.99|1484.99|1482.67|1482.67|0
1587547500000|2020-04-22 09:25:00|1482.37|1482.37|1488.09|1488.09|1488.63|1488.63|1482.37|1482.37|0
1587547800000|2020-04-22 09:30:00|1487.37|1487.37|1484.23|1484.23|1487.37|1487.37|1484.23|1484.23|0
1587548100000|2020-04-22 09:35:00|1483.91|1483.91|1485.59|1485.59|1487.23|1487.23|1483.91|1483.91|0
1587548400000|2020-04-22 09:40:00|1484.62|1484.62|1485.64|1485.64|1486.28|1486.28|1484.62|1484.62|0
1587548700000|2020-04-22 09:45:00|1485.1|1485.1|1484.68|1484.68|1485.58|1485.58|1484.5|1484.5|0
1587549000000|2020-04-22 09:50:00|1483.72|1483.72|1485.72|1485.72|1485.72|1485.72|1481.98|1481.98|0
1587549300000|2020-04-22 09:55:00|1486.62|1486.62|1487|1487|1488.5|1488.5|1486.38|1486.38|0
1587549600000|2020-04-22 10:00:00|1486.65|1486.65|1484.18|1484.18|1486.65|1486.65|1483.79|1483.79|0
1587549900000|2020-04-22 10:05:00|1485.08|1485.08|1486.66|1486.66|1486.66|1486.66|1484.72|1484.72|0
1587550200000|2020-04-22 10:10:00|1486.5|1486.5|1485.71|1485.71|1488.68|1488.68|1485.71|1485.71|0
1587550500000|2020-04-22 10:15:00|1486.36|1486.36|1484.73|1484.73|1486.68|1486.68|1484.59|1484.59|0
1587550800000|2020-04-22 10:20:00|1484.91|1484.91|1487.39|1487.39|1488.35|1488.35|1484.91|1484.91|0
1587551100000|2020-04-22 10:25:00|1488.51|1488.51|1487.71|1487.71|1489.03|1489.03|1487.71|1487.71|0
1587551400000|2020-04-22 10:30:00|1488.67|1488.67|1490.37|1490.37|1491.2|1491.2|1488.67|1488.67|0
1587551700000|2020-04-22 10:35:00|1490.19|1490.19|1488.61|1488.61|1490.37|1490.37|1486.8|1486.8|0
1587552000000|2020-04-22 10:40:00|1488.25|1488.25|1486.65|1486.65|1488.25|1488.25|1486.35|1486.35|0
1587552300000|2020-04-22 10:45:00|1486.29|1486.29|1487.38|1487.38|1487.92|1487.92|1486.18|1486.18|0
1587552600000|2020-04-22 10:50:00|1486.9|1486.9|1486.48|1486.48|1486.9|1486.9|1485.45|1485.45|0
1587552900000|2020-04-22 10:55:00|1486.66|1486.66|1488.36|1488.36|1488.36|1488.36|1485.54|1485.54|0
1587553200000|2020-04-22 11:00:00|1480.18|1480.18|1487.5|1487.5|1489.86|1489.86|1479.86|1479.86|0
1587553500000|2020-04-22 11:05:00|1487.68|1487.68|1486.95|1486.95|1489.86|1489.86|1486.95|1486.95|0
1587553800000|2020-04-22 11:10:00|1488.02|1488.02|1490.03|1490.03|1490.03|1490.03|1487.3|1487.3|0
1587554100000|2020-04-22 11:15:00|1491.31|1491.31|1485.52|1485.52|1491.31|1491.31|1485.52|1485.52|0
1587554400000|2020-04-22 11:20:00|1485.34|1485.34|1483.98|1483.98|1485.52|1485.52|1483.98|1483.98|0
1587554700000|2020-04-22 11:25:00|1483.8|1483.8|1482.32|1482.32|1485.73|1485.73|1482.32|1482.32|0
1587555000000|2020-04-22 11:30:00|1481.84|1481.84|1483.65|1483.65|1483.95|1483.95|1481.48|1481.48|0
1587555300000|2020-04-22 11:35:00|1484.01|1484.01|1484.83|1484.83|1484.83|1484.83|1483.05|1483.05|0
1587555600000|2020-04-22 11:40:00|1485.15|1485.15|1486.07|1486.07|1487.11|1487.11|1485.15|1485.15|0
1587555900000|2020-04-22 11:45:00|1485.11|1485.11|1486.2|1486.2|1486.2|1486.2|1484.75|1484.75|0
1587556200000|2020-04-22 11:50:00|1485.72|1485.72|1484.27|1484.27|1485.72|1485.72|1484.27|1484.27|0
1587556500000|2020-04-22 11:55:00|1484.43|1484.43|1485.09|1485.09|1485.45|1485.45|1484.43|1484.43|0
1587556800000|2020-04-22 12:00:00|1485.9|1485.9|1483.99|1483.99|1485.9|1485.9|1483.35|1483.35|0
1587557100000|2020-04-22 12:05:00|1483.81|1483.81|1481.59|1481.59|1483.81|1483.81|1481.59|1481.59|0
1587557400000|2020-04-22 12:10:00|1481.06|1481.06|1482.13|1482.13|1482.38|1482.38|1481.06|1481.06|0
1587557700000|2020-04-22 12:15:00|1482.67|1482.67|1484.37|1484.37|1484.55|1484.55|1482.67|1482.67|0
1587558000000|2020-04-22 12:20:00|1484.69|1484.69|1485.29|1485.29|1485.65|1485.65|1484.69|1484.69|0
1587558300000|2020-04-22 12:25:00|1485.65|1485.65|1486.45|1486.45|1486.81|1486.81|1485.65|1485.65|0
1587558600000|2020-04-22 12:30:00|1485.65|1485.65|1481.52|1481.52|1485.65|1485.65|1481.52|1481.52|0
1587558900000|2020-04-22 12:35:00|1481.16|1481.16|1477.7|1477.7|1481.16|1481.16|1477.7|1477.7|0
1587559200000|2020-04-22 12:40:00|1478.06|1478.06|1481.16|1481.16|1481.16|1481.16|1477.7|1477.7|0
1587559500000|2020-04-22 12:45:00|1481.64|1481.64|1484.61|1484.61|1484.61|1484.61|1481.64|1481.64|0
1587559800000|2020-04-22 12:50:00|1484.79|1484.79|1486.32|1486.32|1486.5|1486.5|1484.58|1484.58|0
1587560100000|2020-04-22 12:55:00|1487.61|1487.61|1488.04|1488.04|1488.75|1488.75|1487.23|1487.23|0
1587560400000|2020-04-22 13:00:00|1488.2|1488.2|1488.52|1488.52|1490.44|1490.44|1487.48|1487.48|0
1587560700000|2020-04-22 13:05:00|1488.7|1488.7|1488.22|1488.22|1489.38|1489.38|1487.58|1487.58|0
1587561000000|2020-04-22 13:10:00|1489.34|1489.34|1487.47|1487.47|1490.61|1490.61|1487.47|1487.47|0
1587561300000|2020-04-22 13:15:00|1488.27|1488.27|1488.45|1488.45|1488.45|1488.45|1488.09|1488.09|0
1587561600000|2020-04-22 13:20:00|1488.27|1488.27|1489.17|1489.17|1489.23|1489.23|1487.19|1487.19|0
1587561900000|2020-04-22 13:25:00|1488.82|1488.82|1486.38|1486.38|1489.19|1489.19|1486.38|1486.38|0
1587562200000|2020-04-22 13:30:00|1485.73|1485.73|1483.73|1483.73|1487.68|1487.68|1483.73|1483.73|0
1587562500000|2020-04-22 13:35:00|1484.7|1484.7|1485.42|1485.42|1486.23|1486.23|1483.82|1483.82|0
1587562800000|2020-04-22 13:40:00|1485.96|1485.96|1485.74|1485.74|1486.95|1486.95|1485.15|1485.15|0
1587563100000|2020-04-22 13:45:00|1485.9|1485.9|1482.29|1482.29|1485.9|1485.9|1482.09|1482.09|0
1587563400000|2020-04-22 13:50:00|1482.77|1482.77|1481.31|1481.31|1483.65|1483.65|1480.67|1480.67|0
1587563700000|2020-04-22 13:55:00|1481.47|1481.47|1478.14|1478.14|1482.22|1482.22|1478.14|1478.14|0
1587564000000|2020-04-22 14:00:00|1478.68|1478.68|1478.74|1478.74|1480.2|1480.2|1478.02|1478.02|0
1587564300000|2020-04-22 14:05:00|1479.06|1479.06|1479.53|1479.53|1480.67|1480.67|1478.99|1478.99|0
1587564600000|2020-04-22 14:10:00|1479.71|1479.71|1475.74|1475.74|1481.07|1481.07|1475.74|1475.74|0
1587564900000|2020-04-22 14:15:00|1476.28|1476.28|1478.67|1478.67|1479.64|1479.64|1476.1|1476.1|0
1587565200000|2020-04-22 14:20:00|1479.15|1479.15|1480.97|1480.97|1480.97|1480.97|1478.4|1478.4|0
1587565500000|2020-04-22 14:25:00|1481.3|1481.3|1479.65|1479.65|1481.94|1481.94|1479.65|1479.65|0
1587565800000|2020-04-22 14:30:00|1480.13|1480.13|1477.85|1477.85|1480.13|1480.13|1477.85|1477.85|0
1587566100000|2020-04-22 14:35:00|1478.03|1478.03|1481.13|1481.13|1481.35|1481.35|1478.03|1478.03|0
1587566400000|2020-04-22 14:40:00|1480.97|1480.97|1480.26|1480.26|1480.97|1480.97|1479.54|1479.54|0
1587566700000|2020-04-22 14:45:00|1480.8|1480.8|1481.28|1481.28|1481.28|1481.28|1478.65|1478.65|0
1587567000000|2020-04-22 14:50:00|1482|1482|1481.16|1481.16|1482.23|1482.23|1479.86|1479.86|0
1587567300000|2020-04-22 14:55:00|1481.32|1481.32|1480.19|1480.19|1481.84|1481.84|1480.19|1480.19|0
1587567600000|2020-04-22 15:00:00|1480.73|1480.73|1478.84|1478.84|1481.09|1481.09|1477.63|1477.63|0
1587567900000|2020-04-22 15:05:00|1479.33|1479.33|1476.8|1476.8|1480.38|1480.38|1476.64|1476.64|0
1587568200000|2020-04-22 15:10:00|1476.09|1476.09|1473.78|1473.78|1476.09|1476.09|1473.42|1473.42|0
1587568500000|2020-04-22 15:15:00|1474.42|1474.42|1479.62|1479.62|1479.62|1479.62|1474.06|1474.06|0
1587568800000|2020-04-22 15:20:00|1479.44|1479.44|1476.98|1476.98|1479.44|1479.44|1476.07|1476.07|0
1587569100000|2020-04-22 15:25:00|1477.3|1477.3|1482.85|1482.85|1483.76|1483.76|1476.07|1476.07|0
1587626100000|2020-04-23 07:15:00|1498.8|1498.8|1499.95|1499.95|1499.95|1499.95|1498.8|1498.8|0
1587626400000|2020-04-23 07:20:00|1498.88|1498.88|1495.4|1495.4|1502.02|1502.02|1495.4|1495.4|0
1587626700000|2020-04-23 07:25:00|1494.44|1494.44|1498.34|1498.34|1498.34|1498.34|1491.93|1491.93|0
1587627000000|2020-04-23 07:30:00|1495.92|1495.92|1505.96|1505.96|1507.68|1507.68|1495.92|1495.92|0
1587627300000|2020-04-23 07:35:00|1505.06|1505.06|1500.66|1500.66|1505.42|1505.42|1500.66|1500.66|0
1587627600000|2020-04-23 07:40:00|1499.76|1499.76|1494.17|1494.17|1499.76|1499.76|1494.17|1494.17|0
1587627900000|2020-04-23 07:45:00|1493.27|1493.27|1491.05|1491.05|1493.81|1493.81|1490.41|1490.41|0
1587628200000|2020-04-23 07:50:00|1491.37|1491.37|1490.4|1490.4|1491.37|1491.37|1487.31|1487.31|0
1587628500000|2020-04-23 07:55:00|1489.51|1489.51|1484.17|1484.17|1489.51|1489.51|1484.17|1484.17|0
1587628800000|2020-04-23 08:00:00|1481.76|1481.76|1491.38|1491.38|1491.38|1491.38|1481.76|1481.76|0
1587629100000|2020-04-23 08:05:00|1489.61|1489.61|1487.67|1487.67|1489.61|1489.61|1486.17|1486.17|0
1587629400000|2020-04-23 08:10:00|1487.85|1487.85|1489.82|1489.82|1489.98|1489.98|1486.67|1486.67|0
1587629700000|2020-04-23 08:15:00|1490.18|1490.18|1494.8|1494.8|1494.8|1494.8|1489.16|1489.16|0
1587630000000|2020-04-23 08:20:00|1494.98|1494.98|1504.93|1504.93|1504.93|1504.93|1494.98|1494.98|0
1587630300000|2020-04-23 08:25:00|1503.81|1503.81|1505.11|1505.11|1506.55|1506.55|1502.22|1502.22|0
1587630600000|2020-04-23 08:30:00|1504.58|1504.58|1503.21|1503.21|1504.58|1504.58|1500.92|1500.92|0
1587630900000|2020-04-23 08:35:00|1502.25|1502.25|1499.48|1499.48|1502.57|1502.57|1499.15|1499.15|0
1587631200000|2020-04-23 08:40:00|1498.51|1498.51|1496.53|1496.53|1498.51|1498.51|1496.37|1496.37|0
1587631500000|2020-04-23 08:45:00|1497.5|1497.5|1497.61|1497.61|1498.03|1498.03|1496.32|1496.32|0
1587631800000|2020-04-23 08:50:00|1498.14|1498.14|1496.17|1496.17|1498.32|1498.32|1495.05|1495.05|0
1587632100000|2020-04-23 08:55:00|1496.53|1496.53|1494.3|1494.3|1497.12|1497.12|1494.24|1494.24|0
1587632400000|2020-04-23 09:00:00|1493.34|1493.34|1496.19|1496.19|1496.19|1496.19|1493.18|1493.18|0
1587632700000|2020-04-23 09:05:00|1496.55|1496.55|1499.07|1499.07|1499.07|1499.07|1496.37|1496.37|0
1587633000000|2020-04-23 09:10:00|1499.61|1499.61|1501.62|1501.62|1501.62|1501.62|1499.25|1499.25|0
1587633300000|2020-04-23 09:15:00|1501.44|1501.44|1501.29|1501.29|1501.79|1501.79|1501.08|1501.08|0
1587633600000|2020-04-23 09:20:00|1502.37|1502.37|1501.28|1501.28|1502.37|1502.37|1500.28|1500.28|0
1587633900000|2020-04-23 09:25:00|1502.24|1502.24|1505.25|1505.25|1505.25|1505.25|1501.53|1501.53|0
1587634200000|2020-04-23 09:30:00|1504.44|1504.44|1504.09|1504.09|1505.16|1505.16|1504.09|1504.09|0
1587634500000|2020-04-23 09:35:00|1505.53|1505.53|1506.87|1506.87|1509.31|1509.31|1505.25|1505.25|0
1587634800000|2020-04-23 09:40:00|1506.54|1506.54|1506.88|1506.88|1508.71|1508.71|1506.37|1506.37|0
1587635100000|2020-04-23 09:45:00|1508.48|1508.48|1507.67|1507.67|1508.48|1508.48|1507.32|1507.32|0
1587635400000|2020-04-23 09:50:00|1508.8|1508.8|1508.71|1508.71|1509.73|1509.73|1508.39|1508.39|0
1587635700000|2020-04-23 09:55:00|1509.25|1509.25|1510.79|1510.79|1511.65|1511.65|1509.09|1509.09|0
1587636000000|2020-04-23 10:00:00|1510.31|1510.31|1512.18|1512.18|1512.36|1512.36|1510.31|1510.31|0
1587636300000|2020-04-23 10:05:00|1512.5|1512.5|1515.8|1515.8|1515.8|1515.8|1511.84|1511.84|0
1587636600000|2020-04-23 10:10:00|1515.96|1515.96|1515.66|1515.66|1516.8|1516.8|1514.94|1514.94|0
1587636900000|2020-04-23 10:15:00|1516.01|1516.01|1516.55|1516.55|1517.27|1517.27|1515.12|1515.12|0
1587637200000|2020-04-23 10:20:00|1515.43|1515.43|1514.53|1514.53|1515.43|1515.43|1514|1514|0
1587637500000|2020-04-23 10:25:00|1514.89|1514.89|1515.99|1515.99|1516.31|1516.31|1513.29|1513.29|0
1587637800000|2020-04-23 10:30:00|1515.63|1515.63|1514.02|1514.02|1515.63|1515.63|1513.84|1513.84|0
1587638100000|2020-04-23 10:35:00|1514.37|1514.37|1512.69|1512.69|1514.73|1514.73|1511.97|1511.97|0
1587638400000|2020-04-23 10:40:00|1511.97|1511.97|1510.1|1510.1|1512.47|1512.47|1510.1|1510.1|0
1587638700000|2020-04-23 10:45:00|1510.74|1510.74|1513.42|1513.42|1514.06|1514.06|1510.74|1510.74|0
1587639000000|2020-04-23 10:50:00|1513.78|1513.78|1515.44|1515.44|1515.44|1515.44|1513.56|1513.56|0
1587639300000|2020-04-23 10:55:00|1515.76|1515.76|1515.78|1515.78|1516.8|1516.8|1515.6|1515.6|0
1587639600000|2020-04-23 11:00:00|1517.54|1517.54|1515|1515|1517.54|1517.54|1514.64|1514.64|0
1587639900000|2020-04-23 11:05:00|1515.54|1515.54|1526.01|1526.01|1526.01|1526.01|1515.54|1515.54|0
1587640200000|2020-04-23 11:10:00|1526.73|1526.73|1526.81|1526.81|1526.81|1526.81|1525.02|1525.02|0
1587640500000|2020-04-23 11:15:00|1527.71|1527.71|1526.17|1526.17|1528.07|1528.07|1525.77|1525.77|0
1587640800000|2020-04-23 11:20:00|1526.49|1526.49|1527.28|1527.28|1527.28|1527.28|1523.55|1523.55|0
1587641100000|2020-04-23 11:25:00|1526.92|1526.92|1527.26|1527.26|1527.94|1527.94|1526.28|1526.28|0
1587641400000|2020-04-23 11:30:00|1526.46|1526.46|1526.71|1526.71|1527.75|1527.75|1525.5|1525.5|0
1587641700000|2020-04-23 11:35:00|1527.51|1527.51|1530.38|1530.38|1530.38|1530.38|1527.51|1527.51|0
1587642000000|2020-04-23 11:40:00|1530.06|1530.06|1528.6|1528.6|1530.86|1530.86|1528.6|1528.6|0
1587642300000|2020-04-23 11:45:00|1527.96|1527.96|1526.04|1526.04|1527.96|1527.96|1524.62|1524.62|0
1587642600000|2020-04-23 11:50:00|1525.88|1525.88|1523.47|1523.47|1525.88|1525.88|1523.47|1523.47|0
1587642900000|2020-04-23 11:55:00|1522.99|1522.99|1524.83|1524.83|1525.26|1525.26|1521.14|1521.14|0
1587643200000|2020-04-23 12:00:00|1524.29|1524.29|1522.1|1522.1|1524.29|1524.29|1521.71|1521.71|0
1587643500000|2020-04-23 12:05:00|1521.92|1521.92|1523.04|1523.04|1523.04|1523.04|1521.92|1521.92|0
1587643800000|2020-04-23 12:10:00|1523.2|1523.2|1521.26|1521.26|1523.68|1523.68|1520.77|1520.77|0
1587644100000|2020-04-23 12:15:00|1521.42|1521.42|1523.34|1523.34|1523.82|1523.82|1521.42|1521.42|0
1587644400000|2020-04-23 12:20:00|1524.06|1524.06|1526.01|1526.01|1526.19|1526.19|1524.06|1524.06|0
1587644700000|2020-04-23 12:25:00|1525.53|1525.53|1528.32|1528.32|1528.32|1528.32|1525.37|1525.37|0
1587645000000|2020-04-23 12:30:00|1529.28|1529.28|1530.03|1530.03|1530.39|1530.39|1529.1|1529.1|0
1587645300000|2020-04-23 12:35:00|1530.93|1530.93|1531.21|1531.21|1531.93|1531.93|1529.61|1529.61|0
1587645600000|2020-04-23 12:40:00|1529.77|1529.77|1526.45|1526.45|1529.77|1529.77|1526.45|1526.45|0
1587645900000|2020-04-23 12:45:00|1525.73|1525.73|1526.33|1526.33|1526.53|1526.53|1525.73|1525.73|0
1587646200000|2020-04-23 12:50:00|1525.8|1525.8|1527.85|1527.85|1529.37|1529.37|1525.31|1525.31|0
1587646500000|2020-04-23 12:55:00|1528.65|1528.65|1527.04|1527.04|1529.77|1529.77|1527.04|1527.04|0
1587646800000|2020-04-23 13:00:00|1526.14|1526.14|1523.9|1523.9|1526.14|1526.14|1523.9|1523.9|0
1587647100000|2020-04-23 13:05:00|1524.25|1524.25|1525.97|1525.97|1526.65|1526.65|1523.43|1523.43|0
1587647400000|2020-04-23 13:10:00|1525.81|1525.81|1524.93|1524.93|1525.81|1525.81|1524.92|1524.92|0
1587647700000|2020-04-23 13:15:00|1524.61|1524.61|1523.08|1523.08|1524.93|1524.93|1522.92|1522.92|0
1587648000000|2020-04-23 13:20:00|1522.9|1522.9|1522.47|1522.47|1523.26|1523.26|1521.81|1521.81|0
1587648300000|2020-04-23 13:25:00|1522.65|1522.65|1522.29|1522.29|1523.42|1523.42|1521.69|1521.69|0
1587648600000|2020-04-23 13:30:00|1522.94|1522.94|1525.76|1525.76|1527.17|1527.17|1522.94|1522.94|0
1587648900000|2020-04-23 13:35:00|1525.12|1525.12|1524.35|1524.35|1527.3|1527.3|1524.35|1524.35|0
1587649200000|2020-04-23 13:40:00|1524.83|1524.83|1526.82|1526.82|1528.29|1528.29|1524.83|1524.83|0
1587649500000|2020-04-23 13:45:00|1527.14|1527.14|1524.84|1524.84|1527.14|1527.14|1524.66|1524.66|0
1587649800000|2020-04-23 13:50:00|1523.94|1523.94|1521.02|1521.02|1523.94|1523.94|1521.02|1521.02|0
1587650100000|2020-04-23 13:55:00|1520.3|1520.3|1520.89|1520.89|1521.84|1521.84|1519.17|1519.17|0
1587650400000|2020-04-23 14:00:00|1521.05|1521.05|1518.33|1518.33|1521.21|1521.21|1515.79|1515.79|0
1587650700000|2020-04-23 14:05:00|1518.81|1518.81|1520.6|1520.6|1521.56|1521.56|1517.68|1517.68|0
1587651000000|2020-04-23 14:10:00|1521.14|1521.14|1523.63|1523.63|1523.63|1523.63|1519.63|1519.63|0
1587651300000|2020-04-23 14:15:00|1523.31|1523.31|1525.32|1525.32|1526.16|1526.16|1522.67|1522.67|0
1587651600000|2020-04-23 14:20:00|1524.6|1524.6|1523.9|1523.9|1527.03|1527.03|1522.46|1522.46|0
1587651900000|2020-04-23 14:25:00|1523|1523|1524.25|1524.25|1524.77|1524.77|1522.72|1522.72|0
1587652200000|2020-04-23 14:30:00|1525.22|1525.22|1527.8|1527.8|1527.8|1527.8|1525.22|1525.22|0
1587652500000|2020-04-23 14:35:00|1528.6|1528.6|1526.62|1526.62|1529.2|1529.2|1526.62|1526.62|0
1587652800000|2020-04-23 14:40:00|1526.3|1526.3|1530.55|1530.55|1532.04|1532.04|1525.52|1525.52|0
1587653100000|2020-04-23 14:45:00|1530.23|1530.23|1527.23|1527.23|1530.89|1530.89|1526.41|1526.41|0
1587653400000|2020-04-23 14:50:00|1527.41|1527.41|1525.31|1525.31|1527.69|1527.69|1524.67|1524.67|0
1587653700000|2020-04-23 14:55:00|1525.13|1525.13|1522.9|1522.9|1525.8|1525.8|1522.9|1522.9|0
1587654000000|2020-04-23 15:00:00|1523.44|1523.44|1523.1|1523.1|1523.62|1523.62|1521.67|1521.67|0
1587654300000|2020-04-23 15:05:00|1522.94|1522.94|1519.68|1519.68|1524.64|1524.64|1519.18|1519.18|0
1587654600000|2020-04-23 15:10:00|1519.32|1519.32|1519.62|1519.62|1520.59|1520.59|1518.12|1518.12|0
1587654900000|2020-04-23 15:15:00|1519.46|1519.46|1519.41|1519.41|1519.71|1519.71|1518.22|1518.22|0
1587655200000|2020-04-23 15:20:00|1519.73|1519.73|1519.85|1519.85|1521.8|1521.8|1519.37|1519.37|0
1587655500000|2020-04-23 15:25:00|1520.03|1520.03|1522.05|1522.05|1523.74|1523.74|1519.46|1519.46|0
1587712500000|2020-04-24 07:15:00|1496.59|1496.59|1491.51|1491.51|1497.67|1497.67|1491.15|1491.15|0
1587712800000|2020-04-24 07:20:00|1491.15|1491.15|1487.15|1487.15|1491.15|1491.15|1485.89|1485.89|0
1587713100000|2020-04-24 07:25:00|1487.51|1487.51|1491.93|1491.93|1491.93|1491.93|1485.72|1485.72|0
1587713400000|2020-04-24 07:30:00|1492.29|1492.29|1492.36|1492.36|1493.52|1493.52|1490.66|1490.66|0
1587713700000|2020-04-24 07:35:00|1493.43|1493.43|1500.66|1500.66|1500.66|1500.66|1493.43|1493.43|0
1587714000000|2020-04-24 07:40:00|1501.56|1501.56|1505.51|1505.51|1505.51|1505.51|1501.56|1501.56|0
1587714300000|2020-04-24 07:45:00|1504.38|1504.38|1502.35|1502.35|1507.52|1507.52|1502.35|1502.35|0
1587714600000|2020-04-24 07:50:00|1502.17|1502.17|1502.45|1502.45|1503.89|1503.89|1501.38|1501.38|0
1587714900000|2020-04-24 07:55:00|1502.09|1502.09|1502.19|1502.19|1505.19|1505.19|1501.37|1501.37|0
1587715200000|2020-04-24 08:00:00|1497.71|1497.71|1497.21|1497.21|1498.43|1498.43|1491.5|1491.5|0
1587715500000|2020-04-24 08:05:00|1496.32|1496.32|1494.07|1494.07|1497.21|1497.21|1492.81|1492.81|0
1587715800000|2020-04-24 08:10:00|1493.71|1493.71|1491.83|1491.83|1495.25|1495.25|1490.83|1490.83|0
1587716100000|2020-04-24 08:15:00|1493.27|1493.27|1491.11|1491.11|1493.98|1493.98|1491.11|1491.11|0
1587716400000|2020-04-24 08:20:00|1490.39|1490.39|1493.13|1493.13|1494.15|1494.15|1490.39|1490.39|0
1587716700000|2020-04-24 08:25:00|1494.39|1494.39|1493.8|1493.8|1494.39|1494.39|1493.27|1493.27|0
1587717000000|2020-04-24 08:30:00|1493.63|1493.63|1494.2|1494.2|1494.74|1494.74|1493.63|1493.63|0
1587717300000|2020-04-24 08:35:00|1493.88|1493.88|1494.52|1494.52|1494.7|1494.7|1493.88|1493.88|0
1587717600000|2020-04-24 08:40:00|1495.24|1495.24|1500.07|1500.07|1500.09|1500.09|1495.24|1495.24|0
1587717900000|2020-04-24 08:45:00|1499.53|1499.53|1502.33|1502.33|1502.33|1502.33|1498.99|1498.99|0
1587718200000|2020-04-24 08:50:00|1503.14|1503.14|1505.21|1505.21|1505.21|1505.21|1500.5|1500.5|0
1587718500000|2020-04-24 08:55:00|1505.05|1505.05|1507.11|1507.11|1507.11|1507.11|1505.05|1505.05|0
1587718800000|2020-04-24 09:00:00|1507.64|1507.64|1510.54|1510.54|1510.72|1510.72|1507.64|1507.64|0
1587719100000|2020-04-24 09:05:00|1510.9|1510.9|1512.87|1512.87|1513.8|1513.8|1510.9|1510.9|0
1587719400000|2020-04-24 09:10:00|1513.83|1513.83|1516.01|1516.01|1516.01|1516.01|1513.65|1513.65|0
1587719700000|2020-04-24 09:15:00|1517.95|1517.95|1517.05|1517.05|1518.13|1518.13|1517.05|1517.05|0
1587720000000|2020-04-24 09:20:00|1515.93|1515.93|1511.73|1511.73|1518.03|1518.03|1511.53|1511.53|0
1587720300000|2020-04-24 09:25:00|1512.81|1512.81|1513.59|1513.59|1516.21|1516.21|1512.81|1512.81|0
1587720600000|2020-04-24 09:30:00|1513.41|1513.41|1508.68|1508.68|1513.43|1513.43|1508.68|1508.68|0
1587720900000|2020-04-24 09:35:00|1509.4|1509.4|1511.81|1511.81|1512.52|1512.52|1507.94|1507.94|0
1587721200000|2020-04-24 09:40:00|1512.7|1512.7|1509.42|1509.42|1512.7|1512.7|1509.42|1509.42|0
1587721500000|2020-04-24 09:45:00|1509.24|1509.24|1509.83|1509.83|1509.83|1509.83|1508.58|1508.58|0
1587721800000|2020-04-24 09:50:00|1510.37|1510.37|1509.57|1509.57|1511.57|1511.57|1509.09|1509.09|0
1587722100000|2020-04-24 09:55:00|1509.03|1509.03|1509.57|1509.57|1509.75|1509.75|1509.03|1509.03|0
1587722400000|2020-04-24 10:00:00|1508.31|1508.31|1506.87|1506.87|1508.31|1508.31|1505.97|1505.97|0
1587722700000|2020-04-24 10:05:00|1507.59|1507.59|1510.06|1510.06|1510.06|1510.06|1507.59|1507.59|0
1587723000000|2020-04-24 10:10:00|1509.88|1509.88|1509.84|1509.84|1511.32|1511.32|1509.84|1509.84|0
1587723300000|2020-04-24 10:15:00|1510.38|1510.38|1515.9|1515.9|1515.9|1515.9|1510.38|1510.38|0
1587723600000|2020-04-24 10:20:00|1515.18|1515.18|1512.6|1512.6|1515.54|1515.54|1512.43|1512.43|0
1587723900000|2020-04-24 10:25:00|1512.96|1512.96|1510.05|1510.05|1512.96|1512.96|1508.93|1508.93|0
1587724200000|2020-04-24 10:30:00|1509.87|1509.87|1509.51|1509.51|1509.87|1509.87|1509.51|1509.51|0
1587724500000|2020-04-24 10:35:00|1509.69|1509.69|1512.66|1512.66|1512.66|1512.66|1509.51|1509.51|0
1587724800000|2020-04-24 10:40:00|1512.12|1512.12|1508.57|1508.57|1512.12|1512.12|1508.39|1508.39|0
1587725100000|2020-04-24 10:45:00|1509.37|1509.37|1509.04|1509.04|1510.75|1510.75|1508.5|1508.5|0
1587725400000|2020-04-24 10:50:00|1508.24|1508.24|1506.25|1506.25|1508.42|1508.42|1505.65|1505.65|0
1587725700000|2020-04-24 10:55:00|1507.37|1507.37|1510.73|1510.73|1512.01|1512.01|1507.19|1507.19|0
1587726000000|2020-04-24 11:00:00|1510.55|1510.55|1514.75|1514.75|1517.75|1517.75|1510.55|1510.55|0
1587726300000|2020-04-24 11:05:00|1515.47|1515.47|1516.63|1516.63|1516.63|1516.63|1514.22|1514.22|0
1587726600000|2020-04-24 11:10:00|1515.83|1515.83|1515.39|1515.39|1515.83|1515.83|1514.67|1514.67|0
1587726900000|2020-04-24 11:15:00|1515.56|1515.56|1516.01|1516.01|1516.33|1516.33|1515.21|1515.21|0
1587727200000|2020-04-24 11:20:00|1516.19|1516.19|1515.47|1515.47|1516.19|1516.19|1515.47|1515.47|0
1587727500000|2020-04-24 11:25:00|1514.99|1514.99|1514.77|1514.77|1514.99|1514.99|1514.1|1514.1|0
1587727800000|2020-04-24 11:30:00|1515.09|1515.09|1512.07|1512.07|1515.89|1515.89|1512.07|1512.07|0
1587728100000|2020-04-24 11:35:00|1511.1|1511.1|1512.07|1512.07|1512.43|1512.43|1510.39|1510.39|0
1587728400000|2020-04-24 11:40:00|1512.43|1512.43|1510.39|1510.39|1512.71|1512.71|1510.39|1510.39|0
1587728700000|2020-04-24 11:45:00|1510.21|1510.21|1508.91|1508.91|1510.21|1510.21|1508.91|1508.91|0
1587729000000|2020-04-24 11:50:00|1509.09|1509.09|1507.39|1507.39|1510.52|1510.52|1507.39|1507.39|0
1587729300000|2020-04-24 11:55:00|1506.43|1506.43|1509.74|1509.74|1510.09|1510.09|1506.43|1506.43|0
1587729600000|2020-04-24 12:00:00|1510.06|1510.06|1509.12|1509.12|1510.56|1510.56|1509.12|1509.12|0
1587729900000|2020-04-24 12:05:00|1508.76|1508.76|1510.06|1510.06|1510.6|1510.6|1508.76|1508.76|0
1587730200000|2020-04-24 12:10:00|1509.58|1509.58|1506.96|1506.96|1509.58|1509.58|1506.68|1506.68|0
1587730500000|2020-04-24 12:15:00|1506.24|1506.24|1507.92|1507.92|1507.92|1507.92|1505.51|1505.51|0
1587730800000|2020-04-24 12:20:00|1508.4|1508.4|1508.87|1508.87|1511.34|1511.34|1508.4|1508.4|0
1587731100000|2020-04-24 12:25:00|1509.36|1509.36|1508.94|1508.94|1509.36|1509.36|1507.82|1507.82|0
1587731400000|2020-04-24 12:30:00|1508.14|1508.14|1510.5|1510.5|1510.5|1510.5|1507|1507|0
1587731700000|2020-04-24 12:35:00|1510.18|1510.18|1511.27|1511.27|1511.27|1511.27|1509.37|1509.37|0
1587732000000|2020-04-24 12:40:00|1511.45|1511.45|1514.92|1514.92|1515.46|1515.46|1511.45|1511.45|0
1587732300000|2020-04-24 12:45:00|1515.1|1515.1|1517.73|1517.73|1517.73|1517.73|1515.1|1515.1|0
1587732600000|2020-04-24 12:50:00|1518.37|1518.37|1518.12|1518.12|1520.96|1520.96|1517.66|1517.66|0
1587732900000|2020-04-24 12:55:00|1517.8|1517.8|1516.37|1516.37|1518.87|1518.87|1515.72|1515.72|0
1587733200000|2020-04-24 13:00:00|1515.4|1515.4|1517.35|1517.35|1518.42|1518.42|1515.4|1515.4|0
1587733500000|2020-04-24 13:05:00|1516.7|1516.7|1512.61|1512.61|1516.7|1516.7|1511.35|1511.35|0
1587733800000|2020-04-24 13:10:00|1512.29|1512.29|1513.14|1513.14|1514.02|1514.02|1512.29|1512.29|0
1587734100000|2020-04-24 13:15:00|1512.82|1512.82|1512.82|1512.82|1513.36|1513.36|1512.82|1512.82|0
1587734400000|2020-04-24 13:20:00|1513|1513|1509.86|1509.86|1513|1513|1508.1|1508.1|0
1587734700000|2020-04-24 13:25:00|1508.74|1508.74|1509.51|1509.51|1509.78|1509.78|1507.85|1507.85|0
1587735000000|2020-04-24 13:30:00|1510.05|1510.05|1510.11|1510.11|1510.71|1510.71|1509.14|1509.14|0
1587735300000|2020-04-24 13:35:00|1510.47|1510.47|1508.74|1508.74|1510.47|1510.47|1508.02|1508.02|0
1587735600000|2020-04-24 13:40:00|1508.38|1508.38|1504.96|1504.96|1508.74|1508.74|1504.26|1504.26|0
1587735900000|2020-04-24 13:45:00|1505.13|1505.13|1507.08|1507.08|1507.26|1507.26|1504.96|1504.96|0
1587736200000|2020-04-24 13:50:00|1505.8|1505.8|1505.62|1505.62|1506.51|1506.51|1505.62|1505.62|0
1587736500000|2020-04-24 13:55:00|1505.3|1505.3|1504.88|1504.88|1505.3|1505.3|1503.69|1503.69|0
1587736800000|2020-04-24 14:00:00|1505.06|1505.06|1507.38|1507.38|1507.55|1507.55|1504.9|1504.9|0
1587737100000|2020-04-24 14:05:00|1507.73|1507.73|1507.1|1507.1|1508.52|1508.52|1507.1|1507.1|0
1587737400000|2020-04-24 14:10:00|1506.46|1506.46|1505.17|1505.17|1506.46|1506.46|1504.28|1504.28|0
1587737700000|2020-04-24 14:15:00|1505.01|1505.01|1508.01|1508.01|1508.01|1508.01|1505.01|1505.01|0
1587738000000|2020-04-24 14:20:00|1508.19|1508.19|1507.45|1507.45|1508.19|1508.19|1506.91|1506.91|0
1587738300000|2020-04-24 14:25:00|1507.29|1507.29|1504.99|1504.99|1507.29|1507.29|1504.99|1504.99|0
1587738600000|2020-04-24 14:30:00|1504.81|1504.81|1503.49|1503.49|1505.17|1505.17|1503.02|1503.02|0
1587738900000|2020-04-24 14:35:00|1503.31|1503.31|1504.99|1504.99|1504.99|1504.99|1503.31|1503.31|0
1587739200000|2020-04-24 14:40:00|1505.63|1505.63|1505.63|1505.63|1505.81|1505.81|1505.45|1505.45|0
1587739500000|2020-04-24 14:45:00|1505.99|1505.99|1508.01|1508.01|1508.01|1508.01|1505.19|1505.19|0
1587739800000|2020-04-24 14:50:00|1508.33|1508.33|1506.77|1506.77|1508.72|1508.72|1506.77|1506.77|0
1587740100000|2020-04-24 14:55:00|1507.13|1507.13|1509.85|1509.85|1509.85|1509.85|1507.13|1507.13|0
1587740400000|2020-04-24 15:00:00|1510.2|1510.2|1508.64|1508.64|1510.56|1510.56|1508.48|1508.48|0
1587740700000|2020-04-24 15:05:00|1508.46|1508.46|1507.09|1507.09|1508.79|1508.79|1506.73|1506.73|0
1587741000000|2020-04-24 15:10:00|1506.91|1506.91|1505.81|1505.81|1506.91|1506.91|1503.73|1503.73|0
1587741300000|2020-04-24 15:15:00|1506.13|1506.13|1505.01|1505.01|1506.49|1506.49|1504.58|1504.58|0
1587741600000|2020-04-24 15:20:00|1505.49|1505.49|1504.17|1504.17|1505.83|1505.83|1503.26|1503.26|0
1587741900000|2020-04-24 15:25:00|1504.35|1504.35|1504.55|1504.55|1507.1|1507.1|1503.42|1503.42|0
1587972000000|2020-04-27 07:20:00|1524.95|1524.95|1529.45|1529.45|1530.53|1530.53|1524.23|1524.23|0
1587972300000|2020-04-27 07:25:00|1529.99|1529.99|1527.08|1527.08|1533.63|1533.63|1525.65|1525.65|0
1587972600000|2020-04-27 07:30:00|1530.13|1530.13|1529.99|1529.99|1531.58|1531.58|1529.33|1529.33|0
1587972900000|2020-04-27 07:35:00|1529.67|1529.67|1535.59|1535.59|1535.59|1535.59|1529.67|1529.67|0
1587973200000|2020-04-27 07:40:00|1535.77|1535.77|1530.04|1530.04|1536.49|1536.49|1529.68|1529.68|0
1587973500000|2020-04-27 07:45:00|1530.22|1530.22|1534.41|1534.41|1534.41|1534.41|1530.22|1530.22|0
1587973800000|2020-04-27 07:50:00|1535.13|1535.13|1537.48|1537.48|1537.61|1537.61|1535.13|1535.13|0
1587974100000|2020-04-27 07:55:00|1536.76|1536.76|1534.11|1534.11|1536.76|1536.76|1533.6|1533.6|0
1587974400000|2020-04-27 08:00:00|1534.29|1534.29|1532.41|1532.41|1535|1535|1531.25|1531.25|0
1587974700000|2020-04-27 08:05:00|1533.12|1533.12|1527|1527|1533.66|1533.66|1527|1527|0
1587975000000|2020-04-27 08:10:00|1527.17|1527.17|1528.39|1528.39|1528.39|1528.39|1526.19|1526.19|0
1587975300000|2020-04-27 08:15:00|1527.32|1527.32|1524.46|1524.46|1528.75|1528.75|1524.17|1524.17|0
1587975600000|2020-04-27 08:20:00|1523.56|1523.56|1537.37|1537.37|1540.71|1540.71|1523.15|1523.15|0
1587975900000|2020-04-27 08:25:00|1533.85|1533.85|1525.28|1525.28|1534.92|1534.92|1525.1|1525.1|0
1587976200000|2020-04-27 08:30:00|1524.92|1524.92|1522.89|1522.89|1524.92|1524.92|1520.55|1520.55|0
1587976500000|2020-04-27 08:35:00|1523.61|1523.61|1523.8|1523.8|1526|1526|1523.25|1523.25|0
1587976800000|2020-04-27 08:40:00|1524.7|1524.7|1526.13|1526.13|1527.56|1527.56|1524.7|1524.7|0
1587977100000|2020-04-27 08:45:00|1526.31|1526.31|1531.58|1531.58|1531.94|1531.94|1526.31|1526.31|0
1587977400000|2020-04-27 08:50:00|1531.76|1531.76|1530.66|1530.66|1531.76|1531.76|1530.13|1530.13|0
1587977700000|2020-04-27 08:55:00|1530.84|1530.84|1529.95|1529.95|1530.84|1530.84|1529.59|1529.59|0
1587978000000|2020-04-27 09:00:00|1529.23|1529.23|1527.12|1527.12|1529.23|1529.23|1525.1|1525.1|0
1587978300000|2020-04-27 09:05:00|1527.3|1527.3|1527.78|1527.78|1528.31|1528.31|1526.76|1526.76|0
1587978600000|2020-04-27 09:10:00|1528.1|1528.1|1526.3|1526.3|1528.2|1528.2|1526.13|1526.13|0
1587978900000|2020-04-27 09:15:00|1526.13|1526.13|1528.83|1528.83|1529.73|1529.73|1525.23|1525.23|0
1587979200000|2020-04-27 09:20:00|1529.01|1529.01|1529.59|1529.59|1529.73|1529.73|1528.69|1528.69|0
1587979500000|2020-04-27 09:25:00|1530.3|1530.3|1530.54|1530.54|1531.38|1531.38|1529.4|1529.4|0
1587979800000|2020-04-27 09:30:00|1530.9|1530.9|1529.88|1529.88|1530.9|1530.9|1529.88|1529.88|0
1587980100000|2020-04-27 09:35:00|1529.4|1529.4|1526.04|1526.04|1529.72|1529.72|1525.14|1525.14|0
1587980400000|2020-04-27 09:40:00|1526.2|1526.2|1529.52|1529.52|1529.7|1529.7|1526.2|1526.2|0
1587980700000|2020-04-27 09:45:00|1530.32|1530.32|1532.24|1532.24|1532.24|1532.24|1530.32|1530.32|0
1587981000000|2020-04-27 09:50:00|1531.52|1531.52|1533.05|1533.05|1534.49|1534.49|1531.52|1531.52|0
1587981300000|2020-04-27 09:55:00|1534.97|1534.97|1536.24|1536.24|1537.52|1537.52|1534.25|1534.25|0
1587981600000|2020-04-27 10:00:00|1537.04|1537.04|1539.86|1539.86|1541.02|1541.02|1536.69|1536.69|0
1587981900000|2020-04-27 10:05:00|1539.54|1539.54|1541.75|1541.75|1543.8|1543.8|1539.54|1539.54|0
1587982200000|2020-04-27 10:10:00|1542.07|1542.07|1546.53|1546.53|1548.95|1548.95|1541.43|1541.43|0
1587982500000|2020-04-27 10:15:00|1546.86|1546.86|1551.13|1551.13|1551.49|1551.49|1546.86|1546.86|0
1587982800000|2020-04-27 10:20:00|1552.25|1552.25|1553.76|1553.76|1554.27|1554.27|1552.25|1552.25|0
1587983100000|2020-04-27 10:25:00|1553.11|1553.11|1552.84|1552.84|1554.1|1554.1|1552.02|1552.02|0
1587983400000|2020-04-27 10:30:00|1553.32|1553.32|1548.18|1548.18|1554.48|1554.48|1546.72|1546.72|0
1587983700000|2020-04-27 10:35:00|1547.64|1547.64|1549.16|1549.16|1549.34|1549.34|1546.55|1546.55|0
1587984000000|2020-04-27 10:40:00|1548.62|1548.62|1545.15|1545.15|1548.62|1548.62|1545.15|1545.15|0
1587984300000|2020-04-27 10:45:00|1545.69|1545.69|1545.74|1545.74|1547.58|1547.58|1545.15|1545.15|0
1587984600000|2020-04-27 10:50:00|1546.1|1546.1|1543.91|1543.91|1546.1|1546.1|1542.91|1542.91|0
1587984900000|2020-04-27 10:55:00|1544.4|1544.4|1543.22|1543.22|1545.11|1545.11|1543.06|1543.06|0
1587985200000|2020-04-27 11:00:00|1540.02|1540.02|1539.52|1539.52|1543.43|1543.43|1539.42|1539.42|0
1587985500000|2020-04-27 11:05:00|1540.42|1540.42|1540.62|1540.62|1543.34|1543.34|1540.42|1540.42|0
1587985800000|2020-04-27 11:10:00|1540.98|1540.98|1541.32|1541.32|1541.69|1541.69|1538.75|1538.75|0
1587986100000|2020-04-27 11:15:00|1541.8|1541.8|1537.57|1537.57|1542.28|1542.28|1537.57|1537.57|0
1587986400000|2020-04-27 11:20:00|1537.21|1537.21|1538.1|1538.1|1538.1|1538.1|1536.85|1536.85|0
1587986700000|2020-04-27 11:25:00|1538.42|1538.42|1539.25|1539.25|1539.25|1539.25|1537.96|1537.96|0
1587987000000|2020-04-27 11:30:00|1538.12|1538.12|1536.53|1536.53|1538.5|1538.5|1536.53|1536.53|0
1587987300000|2020-04-27 11:35:00|1536.89|1536.89|1534.79|1534.79|1536.89|1536.89|1534.08|1534.08|0
1587987600000|2020-04-27 11:40:00|1535.69|1535.69|1536|1536|1536.18|1536.18|1534.92|1534.92|0
1587987900000|2020-04-27 11:45:00|1536.18|1536.18|1538.1|1538.1|1538.1|1538.1|1535.14|1535.14|0
1587988200000|2020-04-27 11:50:00|1538.46|1538.46|1539.5|1539.5|1539.5|1539.5|1537.57|1537.57|0
1587988500000|2020-04-27 11:55:00|1539.32|1539.32|1537.12|1537.12|1540.68|1540.68|1537.12|1537.12|0
1587988800000|2020-04-27 12:00:00|1536.76|1536.76|1537.3|1537.3|1537.3|1537.3|1536.76|1536.76|0
1587989100000|2020-04-27 12:05:00|1536.76|1536.76|1537.26|1537.26|1538.01|1538.01|1535.48|1535.48|0
1587989400000|2020-04-27 12:10:00|1537.44|1537.44|1538.33|1538.33|1538.33|1538.33|1537.44|1537.44|0
1587989700000|2020-04-27 12:15:00|1538.16|1538.16|1538.16|1538.16|1538.16|1538.16|1537.08|1537.08|0
1587990000000|2020-04-27 12:20:00|1537.98|1537.98|1535.82|1535.82|1538.16|1538.16|1535.82|1535.82|0
1587990300000|2020-04-27 12:25:00|1535.49|1535.49|1534.46|1534.46|1535.98|1535.98|1533.62|1533.62|0
1587990600000|2020-04-27 12:30:00|1534.3|1534.3|1536.3|1536.3|1537.3|1537.3|1534.3|1534.3|0
1587990900000|2020-04-27 12:35:00|1536.12|1536.12|1535.06|1535.06|1536.68|1536.68|1535.06|1535.06|0
1587991200000|2020-04-27 12:40:00|1534.58|1534.58|1534.51|1534.51|1534.87|1534.87|1532.54|1532.54|0
1587991500000|2020-04-27 12:45:00|1534.15|1534.15|1535.57|1535.57|1536.11|1536.11|1534.15|1534.15|0
1587991800000|2020-04-27 12:50:00|1535.22|1535.22|1537.67|1537.67|1538.33|1538.33|1535.22|1535.22|0
1587992100000|2020-04-27 12:55:00|1537.99|1537.99|1535.79|1535.79|1538.67|1538.67|1534.83|1534.83|0
1587992400000|2020-04-27 13:00:00|1536.33|1536.33|1538.11|1538.11|1538.11|1538.11|1536.15|1536.15|0
1587992700000|2020-04-27 13:05:00|1537.75|1537.75|1537.4|1537.4|1537.75|1537.75|1537.4|1537.4|0
1587993000000|2020-04-27 13:10:00|1536.68|1536.68|1538.06|1538.06|1538.24|1538.24|1535.96|1535.96|0
1587993300000|2020-04-27 13:15:00|1538.24|1538.24|1535.17|1535.17|1538.24|1538.24|1535.17|1535.17|0
1587993600000|2020-04-27 13:20:00|1535.52|1535.52|1532.86|1532.86|1535.52|1535.52|1532.5|1532.5|0
1587993900000|2020-04-27 13:25:00|1533.04|1533.04|1534.68|1534.68|1535.09|1535.09|1532.68|1532.68|0
1587994200000|2020-04-27 13:30:00|1535.03|1535.03|1533.12|1533.12|1535.69|1535.69|1531.56|1531.56|0
1587994500000|2020-04-27 13:35:00|1532.58|1532.58|1531.22|1531.22|1532.58|1532.58|1530.4|1530.4|0
1587994800000|2020-04-27 13:40:00|1530.86|1530.86|1529.54|1529.54|1530.86|1530.86|1528.82|1528.82|0
1587995100000|2020-04-27 13:45:00|1529.18|1529.18|1529.4|1529.4|1529.72|1529.72|1528.26|1528.26|0
1587995400000|2020-04-27 13:50:00|1528.92|1528.92|1525.65|1525.65|1529.11|1529.11|1525.59|1525.59|0
1587995700000|2020-04-27 13:55:00|1525.17|1525.17|1525.9|1525.9|1527.06|1527.06|1524.01|1524.01|0
1587996000000|2020-04-27 14:00:00|1526.26|1526.26|1524.05|1524.05|1527.22|1527.22|1524.05|1524.05|0
1587996300000|2020-04-27 14:05:00|1524.76|1524.76|1527.93|1527.93|1527.93|1527.93|1523.52|1523.52|0
1587996600000|2020-04-27 14:10:00|1528.83|1528.83|1530.75|1530.75|1531.82|1531.82|1528.65|1528.65|0
1587996900000|2020-04-27 14:15:00|1530.43|1530.43|1531.11|1531.11|1531.29|1531.29|1529.05|1529.05|0
1587997200000|2020-04-27 14:20:00|1531.47|1531.47|1530.61|1530.61|1531.5|1531.5|1530.43|1530.43|0
1587997500000|2020-04-27 14:25:00|1531.25|1531.25|1529.99|1529.99|1531.25|1531.25|1529.81|1529.81|0
1587997800000|2020-04-27 14:30:00|1529.81|1529.81|1529.33|1529.33|1530.53|1530.53|1528.46|1528.46|0
1587998100000|2020-04-27 14:35:00|1529.69|1529.69|1528.27|1528.27|1530.05|1530.05|1526.7|1526.7|0
1587998400000|2020-04-27 14:40:00|1528.09|1528.09|1530.27|1530.27|1530.59|1530.59|1527.55|1527.55|0
1587998700000|2020-04-27 14:45:00|1529.73|1529.73|1529.79|1529.79|1530.45|1530.45|1529.27|1529.27|0
1587999000000|2020-04-27 14:50:00|1529.47|1529.47|1530.4|1530.4|1530.94|1530.94|1528.41|1528.41|0
1587999300000|2020-04-27 14:55:00|1530.76|1530.76|1530.49|1530.49|1532.19|1532.19|1530.31|1530.31|0
1587999600000|2020-04-27 15:00:00|1529.78|1529.78|1526.95|1526.95|1529.96|1529.96|1526.95|1526.95|0
1587999900000|2020-04-27 15:05:00|1526.6|1526.6|1527.38|1527.38|1527.54|1527.54|1525.8|1525.8|0
1588000200000|2020-04-27 15:10:00|1527.2|1527.2|1526.98|1526.98|1527.2|1527.2|1525.54|1525.54|0
1588000500000|2020-04-27 15:15:00|1527.16|1527.16|1526.74|1526.74|1527.18|1527.18|1525.54|1525.54|0
1588000800000|2020-04-27 15:20:00|1526.25|1526.25|1525.88|1525.88|1527.68|1527.68|1524.5|1524.5|0
1588001100000|2020-04-27 15:25:00|1525.72|1525.72|1524.32|1524.32|1526.38|1526.38|1521.28|1521.28|0
1588058100000|2020-04-28 07:15:00|1552.06|1552.06|1551.35|1551.35|1555.74|1555.74|1550.81|1550.81|0
1588058400000|2020-04-28 07:20:00|1552.78|1552.78|1557.25|1557.25|1557.34|1557.34|1552.24|1552.24|0
1588058700000|2020-04-28 07:25:00|1556.89|1556.89|1555.09|1555.09|1561.51|1561.51|1555.09|1555.09|0
1588059000000|2020-04-28 07:30:00|1554.92|1554.92|1551.23|1551.23|1559.76|1559.76|1551.23|1551.23|0
1588059300000|2020-04-28 07:35:00|1551.58|1551.58|1556.24|1556.24|1558.57|1558.57|1551.58|1551.58|0
1588059600000|2020-04-28 07:40:00|1556.06|1556.06|1554.78|1554.78|1556.58|1556.58|1554.07|1554.07|0
1588059900000|2020-04-28 07:45:00|1553.71|1553.71|1554.89|1554.89|1556.04|1556.04|1552.45|1552.45|0
1588060200000|2020-04-28 07:50:00|1554.71|1554.71|1563.8|1563.8|1564.34|1564.34|1554.45|1554.45|0
1588060500000|2020-04-28 07:55:00|1564.34|1564.34|1563.1|1563.1|1564.99|1564.99|1561.72|1561.72|0
1588060800000|2020-04-28 08:00:00|1563.99|1563.99|1573.13|1573.13|1575.06|1575.06|1563.27|1563.27|0
1588061100000|2020-04-28 08:05:00|1572.95|1572.95|1566.89|1566.89|1572.95|1572.95|1564.77|1564.77|0
1588061400000|2020-04-28 08:10:00|1567.43|1567.43|1568.14|1568.14|1570.48|1570.48|1567.43|1567.43|0
1588061700000|2020-04-28 08:15:00|1567.79|1567.79|1561.69|1561.69|1568.95|1568.95|1561.69|1561.69|0
1588062000000|2020-04-28 08:20:00|1561.37|1561.37|1562.44|1562.44|1563.88|1563.88|1559.47|1559.47|0
1588062300000|2020-04-28 08:25:00|1562.08|1562.08|1558.01|1558.01|1563.82|1563.82|1558.01|1558.01|0
1588062600000|2020-04-28 08:30:00|1558.37|1558.37|1561.36|1561.36|1561.36|1561.36|1558.37|1558.37|0
1588062900000|2020-04-28 08:35:00|1561.18|1561.18|1563.88|1563.88|1564.58|1564.58|1560.82|1560.82|0
1588063200000|2020-04-28 08:40:00|1564.6|1564.6|1563.25|1563.25|1565.78|1565.78|1562.36|1562.36|0
1588063500000|2020-04-28 08:45:00|1563.08|1563.08|1556.34|1556.34|1563.25|1563.25|1556.02|1556.02|0
1588063800000|2020-04-28 08:50:00|1556.66|1556.66|1555.11|1555.11|1559.21|1559.21|1555.11|1555.11|0
1588064100000|2020-04-28 08:55:00|1554.75|1554.75|1553.49|1553.49|1554.75|1554.75|1552.65|1552.65|0
1588064400000|2020-04-28 09:00:00|1554.02|1554.02|1555.38|1555.38|1555.74|1555.74|1552.86|1552.86|0
1588064700000|2020-04-28 09:05:00|1555.86|1555.86|1551.75|1551.75|1556.36|1556.36|1551.75|1551.75|0
1588065000000|2020-04-28 09:10:00|1551.93|1551.93|1552.91|1552.91|1554.17|1554.17|1551.93|1551.93|0
1588065300000|2020-04-28 09:15:00|1554.03|1554.03|1559.77|1559.77|1559.77|1559.77|1553.67|1553.67|0
1588065600000|2020-04-28 09:20:00|1560.31|1560.31|1561.25|1561.25|1562.34|1562.34|1559.83|1559.83|0
1588065900000|2020-04-28 09:25:00|1561.57|1561.57|1560.27|1560.27|1562.68|1562.68|1560.27|1560.27|0
1588066200000|2020-04-28 09:30:00|1560.75|1560.75|1559.51|1559.51|1562.46|1562.46|1559.51|1559.51|0
1588066500000|2020-04-28 09:35:00|1558.79|1558.79|1560.23|1560.23|1560.23|1560.23|1558.31|1558.31|0
1588066800000|2020-04-28 09:40:00|1561.2|1561.2|1560.08|1560.08|1562.23|1562.23|1560.08|1560.08|0
1588067100000|2020-04-28 09:45:00|1558.16|1558.16|1555.73|1555.73|1558.16|1558.16|1555.73|1555.73|0
1588067400000|2020-04-28 09:50:00|1556.21|1556.21|1557.09|1557.09|1557.98|1557.98|1554.51|1554.51|0
1588067700000|2020-04-28 09:55:00|1557.44|1557.44|1559.63|1559.63|1559.63|1559.63|1557.28|1557.28|0
1588068000000|2020-04-28 10:00:00|1559.81|1559.81|1557.51|1557.51|1559.81|1559.81|1557.51|1557.51|0
1588068300000|2020-04-28 10:05:00|1557.35|1557.35|1565.73|1565.73|1565.73|1565.73|1557.35|1557.35|0
1588068600000|2020-04-28 10:10:00|1565.41|1565.41|1568.02|1568.02|1569.63|1569.63|1563.22|1563.22|0
1588068900000|2020-04-28 10:15:00|1567.48|1567.48|1568.55|1568.55|1568.55|1568.55|1567.48|1567.48|0
1588069200000|2020-04-28 10:20:00|1569.52|1569.52|1569.06|1569.06|1570.32|1570.32|1568.17|1568.17|0
1588069500000|2020-04-28 10:25:00|1570.83|1570.83|1571.62|1571.62|1572.54|1572.54|1568.16|1568.16|0
1588069800000|2020-04-28 10:30:00|1573.06|1573.06|1576.5|1576.5|1577.58|1577.58|1573.06|1573.06|0
1588070100000|2020-04-28 10:35:00|1576.32|1576.32|1579.34|1579.34|1581.06|1581.06|1575.97|1575.97|0
1588070400000|2020-04-28 10:40:00|1579.52|1579.52|1579.52|1579.52|1580.8|1580.8|1578.37|1578.37|0
1588070700000|2020-04-28 10:45:00|1579.34|1579.34|1579|1579|1582.08|1582.08|1578.84|1578.84|0
1588071000000|2020-04-28 10:50:00|1579.18|1579.18|1580.58|1580.58|1580.94|1580.94|1578.34|1578.34|0
1588071300000|2020-04-28 10:55:00|1580.76|1580.76|1581.19|1581.19|1581.69|1581.69|1579.13|1579.13|0
1588071600000|2020-04-28 11:00:00|1582.62|1582.62|1584.06|1584.06|1585.54|1585.54|1579.75|1579.75|0
1588071900000|2020-04-28 11:05:00|1583.88|1583.88|1583.86|1583.86|1584.98|1584.98|1582.7|1582.7|0
1588072200000|2020-04-28 11:10:00|1583.7|1583.7|1581.98|1581.98|1583.84|1583.84|1581.62|1581.62|0
1588072500000|2020-04-28 11:15:00|1581.8|1581.8|1582.32|1582.32|1583.2|1583.2|1581.48|1581.48|0
1588072800000|2020-04-28 11:20:00|1583.04|1583.04|1581.39|1581.39|1583.36|1583.36|1580.94|1580.94|0
1588073100000|2020-04-28 11:25:00|1581.07|1581.07|1579.27|1579.27|1581.24|1581.24|1578.73|1578.73|0
1588073400000|2020-04-28 11:30:00|1579.91|1579.91|1583.21|1583.21|1583.71|1583.71|1579.27|1579.27|0
1588073700000|2020-04-28 11:35:00|1584.66|1584.66|1585.92|1585.92|1586.72|1586.72|1583.8|1583.8|0
1588074000000|2020-04-28 11:40:00|1586.56|1586.56|1583.53|1583.53|1587.1|1587.1|1583.21|1583.21|0
1588074300000|2020-04-28 11:45:00|1582.27|1582.27|1583.38|1583.38|1584.71|1584.71|1582.27|1582.27|0
1588074600000|2020-04-28 11:50:00|1583.91|1583.91|1588.02|1588.02|1588.02|1588.02|1583.91|1583.91|0
1588074900000|2020-04-28 11:55:00|1588.92|1588.92|1589.02|1589.02|1590.28|1590.28|1588.92|1588.92|0
1588075200000|2020-04-28 12:00:00|1590.1|1590.1|1589.69|1589.69|1591.56|1591.56|1589.69|1589.69|0
1588075500000|2020-04-28 12:05:00|1589.86|1589.86|1590.58|1590.58|1591.02|1591.02|1589.86|1589.86|0
1588075800000|2020-04-28 12:10:00|1590.76|1590.76|1591.37|1591.37|1592.01|1592.01|1590.76|1590.76|0
1588076100000|2020-04-28 12:15:00|1590.83|1590.83|1590.83|1590.83|1591.1|1591.1|1589.4|1589.4|0
1588076400000|2020-04-28 12:20:00|1591.64|1591.64|1601.59|1601.59|1602.56|1602.56|1590.83|1590.83|0
1588076700000|2020-04-28 12:25:00|1602.12|1602.12|1603.27|1603.27|1604.55|1604.55|1599.54|1599.54|0
1588077000000|2020-04-28 12:30:00|1603.45|1603.45|1595.29|1595.29|1603.45|1603.45|1595.29|1595.29|0
1588077300000|2020-04-28 12:35:00|1597.06|1597.06|1597.31|1597.31|1598.38|1598.38|1595.33|1595.33|0
1588077600000|2020-04-28 12:40:00|1596.95|1596.95|1594.25|1594.25|1596.95|1596.95|1594.25|1594.25|0
1588077900000|2020-04-28 12:45:00|1595.21|1595.21|1593.9|1593.9|1596.99|1596.99|1593.9|1593.9|0
1588078200000|2020-04-28 12:50:00|1595.18|1595.18|1592.28|1592.28|1595.18|1595.18|1591.93|1591.93|0
1588078500000|2020-04-28 12:55:00|1593|1593|1594.26|1594.26|1595.64|1595.64|1592.48|1592.48|0
1588078800000|2020-04-28 13:00:00|1594.08|1594.08|1604.21|1604.21|1604.21|1604.21|1594.08|1594.08|0
1588079100000|2020-04-28 13:05:00|1604.39|1604.39|1606.62|1606.62|1607.33|1607.33|1604.01|1604.01|0
1588079400000|2020-04-28 13:10:00|1605.54|1605.54|1607.8|1607.8|1609.73|1609.73|1605.54|1605.54|0
1588079700000|2020-04-28 13:15:00|1607.27|1607.27|1604.06|1604.06|1607.45|1607.45|1602.98|1602.98|0
1588080000000|2020-04-28 13:20:00|1605.02|1605.02|1602.28|1602.28|1605.5|1605.5|1601.63|1601.63|0
1588080300000|2020-04-28 13:25:00|1602.12|1602.12|1602.1|1602.1|1604.59|1604.59|1601.1|1601.1|0
1588080600000|2020-04-28 13:30:00|1601.14|1601.14|1601.88|1601.88|1605.62|1605.62|1600.55|1600.55|0
1588080900000|2020-04-28 13:35:00|1603.32|1603.32|1602.2|1602.2|1605.42|1605.42|1601.54|1601.54|0
1588081200000|2020-04-28 13:40:00|1603.49|1603.49|1602.39|1602.39|1604.57|1604.57|1600.29|1600.29|0
1588081500000|2020-04-28 13:45:00|1604|1604|1603.36|1603.36|1604.8|1604.8|1602.39|1602.39|0
1588081800000|2020-04-28 13:50:00|1603.9|1603.9|1608.3|1608.3|1608.67|1608.67|1603.9|1603.9|0
1588082100000|2020-04-28 13:55:00|1607.82|1607.82|1605.25|1605.25|1608.41|1608.41|1605.25|1605.25|0
1588082400000|2020-04-28 14:00:00|1604.72|1604.72|1601.83|1601.83|1605.52|1605.52|1601.51|1601.51|0
1588082700000|2020-04-28 14:05:00|1602.19|1602.19|1599.87|1599.87|1603.35|1603.35|1599.87|1599.87|0
1588083000000|2020-04-28 14:10:00|1599.51|1599.51|1598.69|1598.69|1600.49|1600.49|1597.8|1597.8|0
1588083300000|2020-04-28 14:15:00|1598.21|1598.21|1599.57|1599.57|1599.93|1599.93|1597.89|1597.89|0
1588083600000|2020-04-28 14:20:00|1599.09|1599.09|1598.27|1598.27|1599.09|1599.09|1596.53|1596.53|0
1588083900000|2020-04-28 14:25:00|1597.31|1597.31|1598.13|1598.13|1598.13|1598.13|1596.79|1596.79|0
1588084200000|2020-04-28 14:30:00|1597.33|1597.33|1598.63|1598.63|1598.99|1598.99|1597.33|1597.33|0
1588084500000|2020-04-28 14:35:00|1598.45|1598.45|1599.36|1599.36|1599.72|1599.72|1597.97|1597.97|0
1588084800000|2020-04-28 14:40:00|1600.01|1600.01|1595.68|1595.68|1600.01|1600.01|1595.02|1595.02|0
1588085100000|2020-04-28 14:45:00|1594.88|1594.88|1596.22|1596.22|1597.19|1597.19|1594.19|1594.19|0
1588085400000|2020-04-28 14:50:00|1596.39|1596.39|1591.86|1591.86|1596.39|1596.39|1591.38|1591.38|0
1588085700000|2020-04-28 14:55:00|1590.97|1590.97|1588.9|1588.9|1590.97|1590.97|1587.16|1587.16|0
1588086000000|2020-04-28 15:00:00|1588.54|1588.54|1589.07|1589.07|1590.14|1590.14|1588.03|1588.03|0
1588086300000|2020-04-28 15:05:00|1588.1|1588.1|1596.02|1596.02|1596.02|1596.02|1588.1|1588.1|0
1588086600000|2020-04-28 15:10:00|1595.86|1595.86|1596.56|1596.56|1596.79|1596.79|1594.46|1594.46|0
1588086900000|2020-04-28 15:15:00|1596.08|1596.08|1595.7|1595.7|1596.58|1596.58|1593.88|1593.88|0
1588087200000|2020-04-28 15:20:00|1595.37|1595.37|1602.83|1602.83|1603.01|1603.01|1594.05|1594.05|0
1588087500000|2020-04-28 15:25:00|1602.29|1602.29|1603.42|1603.42|1609.47|1609.47|1598.83|1598.83|0
1588144500000|2020-04-29 07:15:00|1620.52|1620.52|1609.3|1609.3|1621.24|1621.24|1609.3|1609.3|0
1588144800000|2020-04-29 07:20:00|1608.59|1608.59|1610.23|1610.23|1611.63|1611.63|1606.41|1606.41|0
1588145100000|2020-04-29 07:25:00|1611.69|1611.69|1612.1|1612.1|1614.7|1614.7|1610.15|1610.15|0
1588145400000|2020-04-29 07:30:00|1611.2|1611.2|1620.91|1620.91|1620.91|1620.91|1611.2|1611.2|0
1588145700000|2020-04-29 07:35:00|1620.02|1620.02|1627.38|1627.38|1632|1632|1620.02|1620.02|0
1588146000000|2020-04-29 07:40:00|1626.58|1626.58|1631.01|1631.01|1635.01|1635.01|1626.58|1626.58|0
1588146300000|2020-04-29 07:45:00|1631.97|1631.97|1635.56|1635.56|1638.12|1638.12|1631.54|1631.54|0
1588146600000|2020-04-29 07:50:00|1636.84|1636.84|1638.03|1638.03|1638.86|1638.86|1634.87|1634.87|0
1588146900000|2020-04-29 07:55:00|1638.35|1638.35|1636.12|1636.12|1639.25|1639.25|1634.7|1634.7|0
1588147200000|2020-04-29 08:00:00|1635.96|1635.96|1630.66|1630.66|1636.12|1636.12|1630.66|1630.66|0
1588147500000|2020-04-29 08:05:00|1631.2|1631.2|1635.02|1635.02|1635.02|1635.02|1631.2|1631.2|0
1588147800000|2020-04-29 08:10:00|1633.94|1633.94|1632.45|1632.45|1639.45|1639.45|1632.45|1632.45|0
1588148100000|2020-04-29 08:15:00|1633.89|1633.89|1635.75|1635.75|1635.75|1635.75|1632.69|1632.69|0
1588148400000|2020-04-29 08:20:00|1634.85|1634.85|1628.41|1628.41|1635.21|1635.21|1628.05|1628.05|0
1588148700000|2020-04-29 08:25:00|1628.05|1628.05|1626.72|1626.72|1629.13|1629.13|1623.38|1623.38|0
1588149000000|2020-04-29 08:30:00|1626.9|1626.9|1627.63|1627.63|1631|1631|1625.72|1625.72|0
1588149300000|2020-04-29 08:35:00|1627.45|1627.45|1630.71|1630.71|1631.97|1631.97|1626.48|1626.48|0
1588149600000|2020-04-29 08:40:00|1629.43|1629.43|1631.95|1631.95|1631.95|1631.95|1629.15|1629.15|0
1588149900000|2020-04-29 08:45:00|1631.79|1631.79|1629.39|1629.39|1631.79|1631.79|1628.43|1628.43|0
1588150200000|2020-04-29 08:50:00|1629.04|1629.04|1629.37|1629.37|1630.45|1630.45|1627.45|1627.45|0
1588150500000|2020-04-29 08:55:00|1629.02|1629.02|1628.72|1628.72|1629.04|1629.04|1627.07|1627.07|0
1588150800000|2020-04-29 09:00:00|1629.21|1629.21|1631.14|1631.14|1632.03|1632.03|1629.21|1629.21|0
1588151100000|2020-04-29 09:05:00|1631.32|1631.32|1631.76|1631.76|1632.56|1632.56|1631.32|1631.32|0
1588151400000|2020-04-29 09:10:00|1630.06|1630.06|1630.58|1630.58|1632.16|1632.16|1629.88|1629.88|0
1588151700000|2020-04-29 09:15:00|1630.22|1630.22|1632.93|1632.93|1632.93|1632.93|1630.22|1630.22|0
1588152000000|2020-04-29 09:20:00|1633.73|1633.73|1634.65|1634.65|1634.81|1634.81|1633.73|1633.73|0
1588152300000|2020-04-29 09:25:00|1635.13|1635.13|1635.43|1635.43|1637.45|1637.45|1634.89|1634.89|0
1588152600000|2020-04-29 09:30:00|1635.75|1635.75|1634.22|1634.22|1635.91|1635.91|1632.53|1632.53|0
1588152900000|2020-04-29 09:35:00|1635.5|1635.5|1636.66|1636.66|1636.66|1636.66|1634.52|1634.52|0
1588153200000|2020-04-29 09:40:00|1636.98|1636.98|1636.98|1636.98|1637.78|1637.78|1636.98|1636.98|0
1588153500000|2020-04-29 09:45:00|1636.34|1636.34|1639.22|1639.22|1639.88|1639.88|1636.34|1636.34|0
1588153800000|2020-04-29 09:50:00|1639.7|1639.7|1639.31|1639.31|1640.41|1640.41|1638.77|1638.77|0
1588154100000|2020-04-29 09:55:00|1640.59|1640.59|1638.05|1638.05|1640.59|1640.59|1637.51|1637.51|0
1588154400000|2020-04-29 10:00:00|1637.69|1637.69|1637.35|1637.35|1638.05|1638.05|1637.03|1637.03|0
1588154700000|2020-04-29 10:05:00|1637.67|1637.67|1639.23|1639.23|1639.23|1639.23|1636.96|1636.96|0
1588155000000|2020-04-29 10:10:00|1638.91|1638.91|1642.5|1642.5|1644.1|1644.1|1638.59|1638.59|0
1588155300000|2020-04-29 10:15:00|1643.47|1643.47|1642.61|1642.61|1643.47|1643.47|1641.86|1641.86|0
1588155600000|2020-04-29 10:20:00|1642.45|1642.45|1639.37|1639.37|1642.93|1642.93|1638.84|1638.84|0
1588155900000|2020-04-29 10:25:00|1639.91|1639.91|1639.31|1639.31|1641.35|1641.35|1639.31|1639.31|0
1588156200000|2020-04-29 10:30:00|1640.2|1640.2|1637.68|1637.68|1640.65|1640.65|1636.09|1636.09|0
1588156500000|2020-04-29 10:35:00|1637.52|1637.52|1635.63|1635.63|1637.52|1637.52|1633.89|1633.89|0
1588156800000|2020-04-29 10:40:00|1636.91|1636.91|1639.59|1639.59|1640.81|1640.81|1636.91|1636.91|0
1588157100000|2020-04-29 10:45:00|1637.67|1637.67|1639.1|1639.1|1639.1|1639.1|1636.51|1636.51|0
1588157400000|2020-04-29 10:50:00|1639.9|1639.9|1638.11|1638.11|1641.72|1641.72|1638.11|1638.11|0
1588157700000|2020-04-29 10:55:00|1637.63|1637.63|1639.48|1639.48|1641.55|1641.55|1637.63|1637.63|0
1588158000000|2020-04-29 11:00:00|1640.74|1640.74|1641.95|1641.95|1641.95|1641.95|1638.34|1638.34|0
1588158300000|2020-04-29 11:05:00|1642.49|1642.49|1635.75|1635.75|1642.49|1642.49|1635.57|1635.57|0
1588158600000|2020-04-29 11:10:00|1635.21|1635.21|1636.29|1636.29|1636.83|1636.83|1634.68|1634.68|0
1588158900000|2020-04-29 11:15:00|1635.33|1635.33|1634.61|1634.61|1635.81|1635.81|1634.61|1634.61|0
1588159200000|2020-04-29 11:20:00|1635.1|1635.1|1637.3|1637.3|1638.5|1638.5|1635.1|1635.1|0
1588159500000|2020-04-29 11:25:00|1637.12|1637.12|1639.64|1639.64|1640|1640|1636.77|1636.77|0
1588159800000|2020-04-29 11:30:00|1639.82|1639.82|1640.4|1640.4|1642.62|1642.62|1639.82|1639.82|0
1588160100000|2020-04-29 11:35:00|1639.92|1639.92|1641.01|1641.01|1641.01|1641.01|1639.76|1639.76|0
1588160400000|2020-04-29 11:40:00|1640.83|1640.83|1639.83|1639.83|1641.15|1641.15|1637.82|1637.82|0
1588160700000|2020-04-29 11:45:00|1640.37|1640.37|1638.89|1638.89|1640.77|1640.77|1638.89|1638.89|0
1588161000000|2020-04-29 11:50:00|1639.07|1639.07|1640.09|1640.09|1641.52|1641.52|1638.71|1638.71|0
1588161300000|2020-04-29 11:55:00|1639.73|1639.73|1641.86|1641.86|1642.04|1642.04|1639.73|1639.73|0
1588161600000|2020-04-29 12:00:00|1642.4|1642.4|1643.17|1643.17|1643.94|1643.94|1642.33|1642.33|0
1588161900000|2020-04-29 12:05:00|1643.34|1643.34|1643.68|1643.68|1644.4|1644.4|1642.81|1642.81|0
1588162200000|2020-04-29 12:10:00|1643.36|1643.36|1652.03|1652.03|1652.03|1652.03|1643.2|1643.2|0
1588162500000|2020-04-29 12:15:00|1651.85|1651.85|1649.83|1649.83|1651.85|1651.85|1648.19|1648.19|0
1588162800000|2020-04-29 12:20:00|1650.31|1650.31|1648.64|1648.64|1650.54|1650.54|1648.48|1648.48|0
1588163100000|2020-04-29 12:25:00|1648.32|1648.32|1648.83|1648.83|1649.12|1649.12|1648|1648|0
1588163400000|2020-04-29 12:30:00|1649.01|1649.01|1656.95|1656.95|1657.84|1657.84|1649.01|1649.01|0
1588163700000|2020-04-29 12:35:00|1657.48|1657.48|1658.39|1658.39|1659.34|1659.34|1657.48|1657.48|0
1588164000000|2020-04-29 12:40:00|1658.87|1658.87|1660.79|1660.79|1660.79|1660.79|1658.87|1658.87|0
1588164300000|2020-04-29 12:45:00|1660.63|1660.63|1668.5|1668.5|1668.5|1668.5|1660.63|1660.63|0
1588164600000|2020-04-29 12:50:00|1668.82|1668.82|1670.83|1670.83|1672.11|1672.11|1668.82|1668.82|0
1588164900000|2020-04-29 12:55:00|1671.37|1671.37|1677.97|1677.97|1677.97|1677.97|1671.37|1671.37|0
1588165200000|2020-04-29 13:00:00|1678.77|1678.77|1672.64|1672.64|1680.71|1680.71|1672.64|1672.64|0
1588165500000|2020-04-29 13:05:00|1672.8|1672.8|1670.24|1670.24|1672.8|1672.8|1667.2|1667.2|0
1588165800000|2020-04-29 13:10:00|1669.7|1669.7|1669.1|1669.1|1670.11|1670.11|1667.95|1667.95|0
1588166100000|2020-04-29 13:15:00|1669.42|1669.42|1670.04|1670.04|1670.58|1670.58|1667.96|1667.96|0
1588166400000|2020-04-29 13:20:00|1669.86|1669.86|1674.66|1674.66|1675.46|1675.46|1669.86|1669.86|0
1588166700000|2020-04-29 13:25:00|1675.2|1675.2|1674.07|1674.07|1676.94|1676.94|1673.26|1673.26|0
1588167000000|2020-04-29 13:30:00|1673.17|1673.17|1674.84|1674.84|1674.84|1674.84|1670.45|1670.45|0
1588167300000|2020-04-29 13:35:00|1674.3|1674.3|1672.87|1672.87|1674.3|1674.3|1670.94|1670.94|0
1588167600000|2020-04-29 13:40:00|1672.69|1672.69|1677.08|1677.08|1677.08|1677.08|1672.31|1672.31|0
1588167900000|2020-04-29 13:45:00|1677.61|1677.61|1680.62|1680.62|1680.62|1680.62|1676.9|1676.9|0
1588168200000|2020-04-29 13:50:00|1681.16|1681.16|1689.88|1689.88|1689.88|1689.88|1681.16|1681.16|0
1588168500000|2020-04-29 13:55:00|1689.34|1689.34|1691.89|1691.89|1691.89|1691.89|1686.67|1686.67|0
1588168800000|2020-04-29 14:00:00|1692.05|1692.05|1695.47|1695.47|1695.47|1695.47|1691.45|1691.45|0
1588169100000|2020-04-29 14:05:00|1695.11|1695.11|1691|1691|1696.83|1696.83|1690.84|1690.84|0
1588169400000|2020-04-29 14:10:00|1691.54|1691.54|1693.49|1693.49|1693.67|1693.67|1691.54|1691.54|0
1588169700000|2020-04-29 14:15:00|1693.67|1693.67|1695.88|1695.88|1696.84|1696.84|1692.4|1692.4|0
1588170000000|2020-04-29 14:20:00|1695.55|1695.55|1698.1|1698.1|1698.1|1698.1|1694.59|1694.59|0
1588170300000|2020-04-29 14:25:00|1698.58|1698.58|1705.51|1705.51|1705.51|1705.51|1698.26|1698.26|0
1588170600000|2020-04-29 14:30:00|1705.69|1705.69|1709.19|1709.19|1709.75|1709.75|1705.65|1705.65|0
1588170900000|2020-04-29 14:35:00|1709.54|1709.54|1707.54|1707.54|1712.63|1712.63|1705.92|1705.92|0
1588171200000|2020-04-29 14:40:00|1707.72|1707.72|1706.92|1706.92|1708.52|1708.52|1706.21|1706.21|0
1588171500000|2020-04-29 14:45:00|1706.21|1706.21|1704.91|1704.91|1706.95|1706.95|1702.69|1702.69|0
1588171800000|2020-04-29 14:50:00|1705.23|1705.23|1705.36|1705.36|1707.06|1707.06|1703.49|1703.49|0
1588172100000|2020-04-29 14:55:00|1705.18|1705.18|1704.03|1704.03|1705.18|1705.18|1703.57|1703.57|0
1588172400000|2020-04-29 15:00:00|1703.71|1703.71|1703.41|1703.41|1704.23|1704.23|1702.69|1702.69|0
1588172700000|2020-04-29 15:05:00|1703.57|1703.57|1703.95|1703.95|1705.4|1705.4|1703.57|1703.57|0
1588173000000|2020-04-29 15:10:00|1704.31|1704.31|1705.82|1705.82|1707.1|1707.1|1703.83|1703.83|0
1588173300000|2020-04-29 15:15:00|1706.14|1706.14|1711.98|1711.98|1711.98|1711.98|1704.9|1704.9|0
1588173600000|2020-04-29 15:20:00|1712.46|1712.46|1717.58|1717.58|1717.58|1717.58|1711.51|1711.51|0
1588173900000|2020-04-29 15:25:00|1717.04|1717.04|1709.18|1709.18|1717.04|1717.04|1709.18|1709.18|0
1588230900000|2020-04-30 07:15:00|1759.77|1759.77|1734.68|1734.68|1760.63|1760.63|1732.98|1732.98|0
1588231200000|2020-04-30 07:20:00|1733.43|1733.43|1729.05|1729.05|1738.7|1738.7|1718.43|1718.43|0
1588231500000|2020-04-30 07:25:00|1728.57|1728.57|1725.23|1725.23|1730|1730|1721.23|1721.23|0
1588231800000|2020-04-30 07:30:00|1722.5|1722.5|1719.75|1719.75|1725.98|1725.98|1716.4|1716.4|0
1588232100000|2020-04-30 07:35:00|1721.9|1721.9|1713.75|1713.75|1722.22|1722.22|1711.82|1711.82|0
1588232400000|2020-04-30 07:40:00|1714.07|1714.07|1723.53|1723.53|1724.83|1724.83|1713.43|1713.43|0
1588232700000|2020-04-30 07:45:00|1724.6|1724.6|1731.15|1731.15|1736.19|1736.19|1723.56|1723.56|0
1588233000000|2020-04-30 07:50:00|1734.04|1734.04|1732.97|1732.97|1737.11|1737.11|1731.54|1731.54|0
1588233300000|2020-04-30 07:55:00|1731.69|1731.69|1720.73|1720.73|1732.01|1732.01|1718.87|1718.87|0
1588233600000|2020-04-30 08:00:00|1720.89|1720.89|1732.39|1732.39|1732.83|1732.83|1720.56|1720.56|0
1588233900000|2020-04-30 08:05:00|1733.04|1733.04|1737.98|1737.98|1739.91|1739.91|1731.25|1731.25|0
1588234200000|2020-04-30 08:10:00|1738.94|1738.94|1741.52|1741.52|1742.76|1742.76|1736.38|1736.38|0
1588234500000|2020-04-30 08:15:00|1740.56|1740.56|1743.7|1743.7|1747.15|1747.15|1738.12|1738.12|0
1588234800000|2020-04-30 08:20:00|1744.24|1744.24|1742.67|1742.67|1744.92|1744.92|1740.03|1740.03|0
1588235100000|2020-04-30 08:25:00|1742.31|1742.31|1738.67|1738.67|1742.31|1742.31|1738.2|1738.2|0
1588235400000|2020-04-30 08:30:00|1737.71|1737.71|1738.54|1738.54|1744.08|1744.08|1734.9|1734.9|0
1588235700000|2020-04-30 08:35:00|1736.62|1736.62|1735.66|1735.66|1738.16|1738.16|1733.24|1733.24|0
1588236000000|2020-04-30 08:40:00|1736.02|1736.02|1725.86|1725.86|1736.91|1736.91|1725.86|1725.86|0
1588236300000|2020-04-30 08:45:00|1724.79|1724.79|1722.39|1722.39|1726.69|1726.69|1721.98|1721.98|0
1588236600000|2020-04-30 08:50:00|1722.57|1722.57|1718.45|1718.45|1722.57|1722.57|1717.53|1717.53|0
1588236900000|2020-04-30 08:55:00|1718.27|1718.27|1716.75|1716.75|1718.37|1718.37|1714.34|1714.34|0
1588237200000|2020-04-30 09:00:00|1717.11|1717.11|1725.79|1725.79|1725.79|1725.79|1716.51|1716.51|0
1588237500000|2020-04-30 09:05:00|1724.35|1724.35|1725.54|1725.54|1726.63|1726.63|1723.97|1723.97|0
1588237800000|2020-04-30 09:10:00|1725|1725|1721.43|1721.43|1725.54|1725.54|1720.39|1720.39|0
1588238100000|2020-04-30 09:15:00|1722.14|1722.14|1719.27|1719.27|1723.27|1723.27|1718.11|1718.11|0
1588238400000|2020-04-30 09:20:00|1719.09|1719.09|1715.97|1715.97|1721.88|1721.88|1713.82|1713.82|0
1588238700000|2020-04-30 09:25:00|1714.69|1714.69|1713.47|1713.47|1715.87|1715.87|1713.47|1713.47|0
1588239000000|2020-04-30 09:30:00|1712.76|1712.76|1712.36|1712.36|1713.7|1713.7|1710.27|1710.27|0
1588239300000|2020-04-30 09:35:00|1711.46|1711.46|1705.95|1705.95|1711.46|1711.46|1704|1704|0
1588239600000|2020-04-30 09:40:00|1706.49|1706.49|1707.56|1707.56|1707.56|1707.56|1705.59|1705.59|0
1588239900000|2020-04-30 09:45:00|1708.04|1708.04|1714.54|1714.54|1714.54|1714.54|1708.04|1708.04|0
1588240200000|2020-04-30 09:50:00|1714|1714|1710.65|1710.65|1714.54|1714.54|1710.65|1710.65|0
1588240500000|2020-04-30 09:55:00|1710.47|1710.47|1717.92|1717.92|1719|1719|1708.37|1708.37|0
1588240800000|2020-04-30 10:00:00|1718.46|1718.46|1714.47|1714.47|1719.59|1719.59|1714.47|1714.47|0
1588241100000|2020-04-30 10:05:00|1713.99|1713.99|1711.44|1711.44|1713.99|1713.99|1708.07|1708.07|0
1588241400000|2020-04-30 10:10:00|1711.6|1711.6|1713.14|1713.14|1713.6|1713.6|1710|1710|0
1588241700000|2020-04-30 10:15:00|1712.66|1712.66|1713.51|1713.51|1713.51|1713.51|1710.82|1710.82|0
1588242000000|2020-04-30 10:20:00|1713.67|1713.67|1713.01|1713.01|1714.35|1714.35|1712.01|1712.01|0
1588242300000|2020-04-30 10:25:00|1713.65|1713.65|1710.07|1710.07|1713.98|1713.98|1709.33|1709.33|0
1588242600000|2020-04-30 10:30:00|1710.61|1710.61|1702.71|1702.71|1710.61|1710.61|1702.71|1702.71|0
1588242900000|2020-04-30 10:35:00|1702.36|1702.36|1704.83|1704.83|1705.54|1705.54|1701.23|1701.23|0
1588243200000|2020-04-30 10:40:00|1705.19|1705.19|1702.45|1702.45|1705.19|1705.19|1700.34|1700.34|0
1588243500000|2020-04-30 10:45:00|1701.8|1701.8|1709.02|1709.02|1710.32|1710.32|1701.8|1701.8|0
1588243800000|2020-04-30 10:50:00|1708.69|1708.69|1714.21|1714.21|1714.21|1714.21|1708.53|1708.53|0
1588244100000|2020-04-30 10:55:00|1714.03|1714.03|1712.86|1712.86|1714.17|1714.17|1712.15|1712.15|0
1588244400000|2020-04-30 11:00:00|1714.48|1714.48|1711.04|1711.04|1714.48|1714.48|1707.66|1707.66|0
1588244700000|2020-04-30 11:05:00|1709.92|1709.92|1702.42|1702.42|1712.1|1712.1|1702.26|1702.26|0
1588245000000|2020-04-30 11:10:00|1701.53|1701.53|1695.8|1695.8|1701.53|1701.53|1695.8|1695.8|0
1588245300000|2020-04-30 11:15:00|1693.83|1693.83|1695.03|1695.03|1696.34|1696.34|1693.07|1693.07|0
1588245600000|2020-04-30 11:20:00|1695.74|1695.74|1701.26|1701.26|1702.3|1702.3|1695.74|1695.74|0
1588245900000|2020-04-30 11:25:00|1700.72|1700.72|1702.45|1702.45|1702.88|1702.88|1700.72|1700.72|0
1588246200000|2020-04-30 11:30:00|1703.17|1703.17|1707.39|1707.39|1707.39|1707.39|1703.17|1703.17|0
1588246500000|2020-04-30 11:35:00|1706.11|1706.11|1706.57|1706.57|1709.05|1709.05|1705.15|1705.15|0
1588246800000|2020-04-30 11:40:00|1706.75|1706.75|1708.29|1708.29|1708.65|1708.65|1706.53|1706.53|0
1588247100000|2020-04-30 11:45:00|1708.65|1708.65|1703.24|1703.24|1710.51|1710.51|1701.42|1701.42|0
1588247400000|2020-04-30 11:50:00|1703.06|1703.06|1699.55|1699.55|1703.06|1703.06|1699.07|1699.07|0
1588247700000|2020-04-30 11:55:00|1699.19|1699.19|1698.77|1698.77|1699.53|1699.53|1697.87|1697.87|0
1588248000000|2020-04-30 12:00:00|1698.93|1698.93|1707.57|1707.57|1707.57|1707.57|1698.77|1698.77|0
1588248300000|2020-04-30 12:05:00|1707.03|1707.03|1709.68|1709.68|1710.02|1710.02|1706.5|1706.5|0
1588248600000|2020-04-30 12:10:00|1709.86|1709.86|1708.08|1708.08|1710.4|1710.4|1707.93|1707.93|0
1588248900000|2020-04-30 12:15:00|1708.8|1708.8|1710.78|1710.78|1710.78|1710.78|1705.09|1705.09|0
1588249200000|2020-04-30 12:20:00|1710.46|1710.46|1708.77|1708.77|1711|1711|1706.98|1706.98|0
1588249500000|2020-04-30 12:25:00|1708.42|1708.42|1708.65|1708.65|1710.96|1710.96|1708.42|1708.42|0
1588249800000|2020-04-30 12:30:00|1709.13|1709.13|1709.15|1709.15|1713.53|1713.53|1709.13|1709.13|0
1588250100000|2020-04-30 12:35:00|1709.87|1709.87|1705.46|1705.46|1709.87|1709.87|1705.46|1705.46|0
1588250400000|2020-04-30 12:40:00|1705.14|1705.14|1705.98|1705.98|1708.95|1708.95|1704.34|1704.34|0
1588250700000|2020-04-30 12:45:00|1706.34|1706.34|1703.99|1703.99|1708.34|1708.34|1703.81|1703.81|0
1588251000000|2020-04-30 12:50:00|1702.39|1702.39|1703.15|1703.15|1706.43|1706.43|1700.78|1700.78|0
1588251300000|2020-04-30 12:55:00|1702.97|1702.97|1701.28|1701.28|1706.32|1706.32|1701.28|1701.28|0
1588251600000|2020-04-30 13:00:00|1699.68|1699.68|1700.58|1700.58|1700.58|1700.58|1696.41|1696.41|0
1588251900000|2020-04-30 13:05:00|1700.1|1700.1|1695.33|1695.33|1700.1|1700.1|1691|1691|0
1588252200000|2020-04-30 13:10:00|1695.65|1695.65|1702.9|1702.9|1702.9|1702.9|1694.05|1694.05|0
1588252500000|2020-04-30 13:15:00|1702|1702|1694.7|1694.7|1702|1702|1691.82|1691.82|0
1588252800000|2020-04-30 13:20:00|1694.86|1694.86|1695.36|1695.36|1696.25|1696.25|1693.27|1693.27|0
1588253100000|2020-04-30 13:25:00|1696|1696|1699.31|1699.31|1700.18|1700.18|1695.2|1695.2|0
1588253400000|2020-04-30 13:30:00|1699.85|1699.85|1696.77|1696.77|1702.73|1702.73|1695.78|1695.78|0
1588253700000|2020-04-30 13:35:00|1697.12|1697.12|1692.35|1692.35|1697.12|1697.12|1691.53|1691.53|0
1588254000000|2020-04-30 13:40:00|1692.53|1692.53|1695.61|1695.61|1697.1|1697.1|1691.35|1691.35|0
1588254300000|2020-04-30 13:45:00|1695.43|1695.43|1700.29|1700.29|1700.29|1700.29|1693.3|1693.3|0
1588254600000|2020-04-30 13:50:00|1700.62|1700.62|1701.07|1701.07|1702.66|1702.66|1699.42|1699.42|0
1588254900000|2020-04-30 13:55:00|1702.51|1702.51|1705.68|1705.68|1706.46|1706.46|1700.9|1700.9|0
1588255200000|2020-04-30 14:00:00|1705.5|1705.5|1705.42|1705.42|1708.48|1708.48|1703.42|1703.42|0
1588255500000|2020-04-30 14:05:00|1704.7|1704.7|1703.52|1703.52|1707.22|1707.22|1700.81|1700.81|0
1588255800000|2020-04-30 14:10:00|1702.83|1702.83|1714.08|1714.08|1714.44|1714.44|1702.83|1702.83|0
1588256100000|2020-04-30 14:15:00|1714.41|1714.41|1709.74|1709.74|1715.26|1715.26|1707.95|1707.95|0
1588256400000|2020-04-30 14:20:00|1708.46|1708.46|1700.69|1700.69|1709.78|1709.78|1700.69|1700.69|0
1588256700000|2020-04-30 14:25:00|1701.05|1701.05|1704.12|1704.12|1704.44|1704.44|1699.97|1699.97|0
1588257000000|2020-04-30 14:30:00|1704.92|1704.92|1706.17|1706.17|1706.17|1706.17|1703.37|1703.37|0
1588257300000|2020-04-30 14:35:00|1705.05|1705.05|1695.38|1695.38|1705.11|1705.11|1695.38|1695.38|0
1588257600000|2020-04-30 14:40:00|1695.03|1695.03|1693.12|1693.12|1696.82|1696.82|1692.94|1692.94|0
1588257900000|2020-04-30 14:45:00|1692.94|1692.94|1693.74|1693.74|1695.81|1695.81|1692.55|1692.55|0
1588258200000|2020-04-30 14:50:00|1694.54|1694.54|1687.46|1687.46|1694.72|1694.72|1684.81|1684.81|0
1588258500000|2020-04-30 14:55:00|1687.28|1687.28|1684.18|1684.18|1689.54|1689.54|1684.18|1684.18|0
1588258800000|2020-04-30 15:00:00|1684.9|1684.9|1683.89|1683.89|1685.61|1685.61|1682.55|1682.55|0
1588259100000|2020-04-30 15:05:00|1684.53|1684.53|1679.5|1679.5|1684.53|1684.53|1677.62|1677.62|0
1588259400000|2020-04-30 15:10:00|1679.66|1679.66|1683.53|1683.53|1683.53|1683.53|1677.13|1677.13|0
1588259700000|2020-04-30 15:15:00|1683|1683|1680.58|1680.58|1683.51|1683.51|1678.97|1678.97|0
1588260000000|2020-04-30 15:20:00|1680.1|1680.1|1678.57|1678.57|1680.1|1680.1|1675.2|1675.2|0
1588260300000|2020-04-30 15:25:00|1679.37|1679.37|1677.46|1677.46|1680.25|1680.25|1675.58|1675.58|0
1588317300000|2020-05-01 07:15:00|1620.98|1620.98|1619.9|1619.9|1620.98|1620.98|1617.57|1617.57|0
1588317600000|2020-05-01 07:20:00|1624.38|1624.38|1625.64|1625.64|1625.64|1625.64|1622.05|1622.05|0
1588317900000|2020-05-01 07:25:00|1622.95|1622.95|1620.58|1620.58|1622.95|1622.95|1620.26|1620.26|0
1588318200000|2020-05-01 07:30:00|1621.66|1621.66|1598.51|1598.51|1623.63|1623.63|1598.51|1598.51|0
1588318500000|2020-05-01 07:35:00|1597.62|1597.62|1596.1|1596.1|1597.62|1597.62|1593.7|1593.7|0
1588318800000|2020-05-01 07:40:00|1593.54|1593.54|1599.02|1599.02|1599.02|1599.02|1591.77|1591.77|0
1588319100000|2020-05-01 07:45:00|1599.38|1599.38|1598.31|1598.31|1601.35|1601.35|1598.31|1598.31|0
1588319400000|2020-05-01 07:50:00|1596.06|1596.06|1597.87|1597.87|1598.95|1598.95|1596.06|1596.06|0
1588319700000|2020-05-01 07:55:00|1593.21|1593.21|1591.6|1591.6|1593.57|1593.57|1591.6|1591.6|0
1588320000000|2020-05-01 08:00:00|1588.23|1588.23|1593.62|1593.62|1593.62|1593.62|1586.62|1586.62|0
1588320300000|2020-05-01 08:05:00|1596.67|1596.67|1590.91|1590.91|1596.67|1596.67|1590.91|1590.91|0
1588320600000|2020-05-01 08:10:00|1592.34|1592.34|1597.56|1597.56|1597.72|1597.72|1592.34|1592.34|0
1588320900000|2020-05-01 08:15:00|1597.92|1597.92|1601.35|1601.35|1603.15|1603.15|1597.92|1597.92|0
1588321500000|2020-05-01 08:25:00|1599.92|1599.92|1603.22|1603.22|1603.38|1603.38|1599.92|1599.92|0
1588321800000|2020-05-01 08:30:00|1601.79|1601.79|1602.32|1602.32|1602.32|1602.32|1600.17|1600.17|0
1588322100000|2020-05-01 08:35:00|1600.71|1600.71|1602.76|1602.76|1602.76|1602.76|1600.71|1600.71|0
1588322400000|2020-05-01 08:40:00|1604.04|1604.04|1597.95|1597.95|1604.04|1604.04|1597.95|1597.95|0
1588322700000|2020-05-01 08:45:00|1597.23|1597.23|1593.4|1593.4|1597.41|1597.41|1593.4|1593.4|0
1588323000000|2020-05-01 08:50:00|1595.64|1595.64|1600.71|1600.71|1601.79|1601.79|1595.64|1595.64|0
1588323300000|2020-05-01 08:55:00|1593.33|1593.33|1591.73|1591.73|1593.33|1593.33|1591.73|1591.73|0
1588323600000|2020-05-01 09:00:00|1591.01|1591.01|1596.31|1596.31|1597.76|1597.76|1591.01|1591.01|0
1588323900000|2020-05-01 09:05:00|1597.76|1597.76|1598.19|1598.19|1605.24|1605.24|1597.76|1597.76|0
1588324500000|2020-05-01 09:15:00|1594.02|1594.02|1594.02|1594.02|1594.02|1594.02|1594.02|1594.02|0
1588324800000|2020-05-01 09:20:00|1592.59|1592.59|1593.13|1593.13|1594.02|1594.02|1592.59|1592.59|0
1588325100000|2020-05-01 09:25:00|1593.84|1593.84|1593.84|1593.84|1593.84|1593.84|1593.84|1593.84|0
1588325400000|2020-05-01 09:30:00|1594.92|1594.92|1595.64|1595.64|1595.64|1595.64|1594.38|1594.38|0
1588326000000|2020-05-01 09:40:00|1594.03|1594.03|1595.5|1595.5|1595.5|1595.5|1592.78|1592.78|0
1588326300000|2020-05-01 09:45:00|1592.46|1592.46|1591.71|1591.71|1592.97|1592.97|1590.28|1590.28|0
1588326600000|2020-05-01 09:50:00|1593.5|1593.5|1590.06|1590.06|1594.58|1594.58|1588.98|1588.98|0
1588326900000|2020-05-01 09:55:00|1592.14|1592.14|1589.44|1589.44|1592.3|1592.3|1589.44|1589.44|0
1588327200000|2020-05-01 10:00:00|1591.41|1591.41|1591.59|1591.59|1591.59|1591.59|1591.41|1591.41|0
1588327500000|2020-05-01 10:05:00|1589.79|1589.79|1590.51|1590.51|1590.69|1590.69|1588.72|1588.72|0
1588327800000|2020-05-01 10:10:00|1589.44|1589.44|1586.93|1586.93|1589.44|1589.44|1586.93|1586.93|0
1588328100000|2020-05-01 10:15:00|1586.57|1586.57|1578.01|1578.01|1590.15|1590.15|1578.01|1578.01|0
1588328400000|2020-05-01 10:20:00|1577.65|1577.65|1576.51|1576.51|1578.43|1578.43|1576.51|1576.51|0
1588328700000|2020-05-01 10:25:00|1575.79|1575.79|1576.83|1576.83|1577.43|1577.43|1574.71|1574.71|0
1588329000000|2020-05-01 10:30:00|1575.21|1575.21|1577.2|1577.2|1577.2|1577.2|1574.85|1574.85|0
1588329300000|2020-05-01 10:35:00|1576.49|1576.49|1568.47|1568.47|1576.49|1576.49|1568.29|1568.29|0
1588329600000|2020-05-01 10:40:00|1566.87|1566.87|1568.53|1568.53|1570.42|1570.42|1566.87|1566.87|0
1588329900000|2020-05-01 10:45:00|1568.35|1568.35|1568.17|1568.17|1569.25|1569.25|1568.17|1568.17|0
1588330200000|2020-05-01 10:50:00|1567.63|1567.63|1566.19|1566.19|1568.76|1568.76|1565.71|1565.71|0
1588330500000|2020-05-01 10:55:00|1566.01|1566.01|1569.62|1569.62|1569.98|1569.98|1565.67|1565.67|0
1588330800000|2020-05-01 11:00:00|1570.59|1570.59|1573.58|1573.58|1573.94|1573.94|1567.68|1567.68|0
1588331100000|2020-05-01 11:05:00|1574.3|1574.3|1574.37|1574.37|1574.37|1574.37|1573.4|1573.4|0
1588331400000|2020-05-01 11:10:00|1570.68|1570.68|1570.51|1570.51|1571.04|1571.04|1570.51|1570.51|0
1588331700000|2020-05-01 11:15:00|1570.02|1570.02|1572.02|1572.02|1572.02|1572.02|1570.02|1570.02|0
1588332000000|2020-05-01 11:20:00|1571.31|1571.31|1579.23|1579.23|1579.77|1579.77|1571.13|1571.13|0
1588332300000|2020-05-01 11:25:00|1579.41|1579.41|1579.59|1579.59|1579.77|1579.77|1579.41|1579.41|0
1588332600000|2020-05-01 11:30:00|1579.77|1579.77|1584.26|1584.26|1588.93|1588.93|1579.77|1579.77|0
1588332900000|2020-05-01 11:35:00|1584.08|1584.08|1584.44|1584.44|1584.44|1584.44|1583.72|1583.72|0
1588333200000|2020-05-01 11:40:00|1584.8|1584.8|1584.98|1584.98|1585.69|1585.69|1584.44|1584.44|0
1588339800000|2020-05-01 13:30:00|1583.02|1583.02|1587.12|1587.12|1587.12|1587.12|1581.52|1581.52|0
1588340100000|2020-05-01 13:35:00|1586.41|1586.41|1582.51|1582.51|1586.41|1586.41|1581.97|1581.97|0
1588340400000|2020-05-01 13:40:00|1581.97|1581.97|1580.74|1580.74|1583.09|1583.09|1580.58|1580.58|0
1588340700000|2020-05-01 13:45:00|1580.58|1580.58|1580.97|1580.97|1580.97|1580.97|1578.63|1578.63|0
1588341000000|2020-05-01 13:50:00|1579.37|1579.37|1580.83|1580.83|1580.83|1580.83|1578.31|1578.31|0
1588341300000|2020-05-01 13:55:00|1580.65|1580.65|1577.12|1577.12|1581.19|1581.19|1575.84|1575.84|0
1588341600000|2020-05-01 14:00:00|1578.02|1578.02|1574.98|1574.98|1578.02|1578.02|1574.98|1574.98|0
1588341900000|2020-05-01 14:05:00|1575.34|1575.34|1575.5|1575.5|1577|1577|1575.28|1575.28|0
1588342200000|2020-05-01 14:10:00|1575.68|1575.68|1574.62|1574.62|1577.29|1577.29|1574.44|1574.44|0
1588343400000|2020-05-01 14:30:00|1572.21|1572.21|1571.67|1571.67|1572.21|1572.21|1568.74|1568.74|0
1588343700000|2020-05-01 14:35:00|1571.85|1571.85|1573.35|1573.35|1573.35|1573.35|1571.78|1571.78|0
1588344000000|2020-05-01 14:40:00|1573.83|1573.83|1575.46|1575.46|1575.46|1575.46|1571.72|1571.72|0
1588345200000|2020-05-01 15:00:00|1576.16|1576.16|1582.16|1582.16|1582.16|1582.16|1576.16|1576.16|0
1588345500000|2020-05-01 15:05:00|1581.8|1581.8|1582.62|1582.62|1582.62|1582.62|1580.66|1580.66|0
1588345800000|2020-05-01 15:10:00|1582.98|1582.98|1582.8|1582.8|1583.16|1583.16|1581.72|1581.72|0
1588346100000|2020-05-01 15:15:00|1582.96|1582.96|1579.03|1579.03|1585.28|1585.28|1578.75|1578.75|0
1588346400000|2020-05-01 15:20:00|1579.35|1579.35|1581.75|1581.75|1581.75|1581.75|1576.88|1576.88|0
1588346700000|2020-05-01 15:25:00|1581.39|1581.39|1579.16|1579.16|1582.01|1582.01|1579.16|1579.16|0
1588576500000|2020-05-04 07:15:00|1575.21|1575.21|1578.78|1578.78|1579.63|1579.63|1571.59|1571.59|0
1588576800000|2020-05-04 07:20:00|1575.2|1575.2|1585.51|1585.51|1586.58|1586.58|1575.2|1575.2|0
1588577100000|2020-05-04 07:25:00|1583.71|1583.71|1588.55|1588.55|1594.11|1594.11|1583.71|1583.71|0
1588577400000|2020-05-04 07:30:00|1587.48|1587.48|1596.57|1596.57|1598.19|1598.19|1587.48|1587.48|0
1588577700000|2020-05-04 07:35:00|1595.68|1595.68|1593.88|1593.88|1596.57|1596.57|1593.7|1593.7|0
1588578000000|2020-05-04 07:40:00|1600.14|1600.14|1612.17|1612.17|1614.26|1614.26|1598.54|1598.54|0
1588578300000|2020-05-04 07:45:00|1610.19|1610.19|1609.3|1609.3|1610.19|1610.19|1609.12|1609.12|0
1588578600000|2020-05-04 07:50:00|1608.18|1608.18|1608.69|1608.69|1612.62|1612.62|1604.05|1604.05|0
1588578900000|2020-05-04 07:55:00|1609.4|1609.4|1611.23|1611.23|1611.23|1611.23|1609.26|1609.26|0
1588579200000|2020-05-04 08:00:00|1612.36|1612.36|1613.61|1613.61|1613.61|1613.61|1612|1612|0
1588579500000|2020-05-04 08:05:00|1616.3|1616.3|1615.5|1615.5|1616.78|1616.78|1615.5|1615.5|0
1588579800000|2020-05-04 08:10:00|1615.99|1615.99|1613.3|1613.3|1615.99|1615.99|1611.86|1611.86|0
1588580100000|2020-05-04 08:15:00|1612.4|1612.4|1611|1611|1614.55|1614.55|1606.7|1606.7|0
1588580400000|2020-05-04 08:20:00|1608.76|1608.76|1610.37|1610.37|1610.37|1610.37|1608.76|1608.76|0
1588580700000|2020-05-04 08:25:00|1607.32|1607.32|1606.62|1606.62|1609.02|1609.02|1606.12|1606.12|0
1588581000000|2020-05-04 08:30:00|1606.13|1606.13|1613.34|1613.34|1613.34|1613.34|1606.13|1606.13|0
1588581300000|2020-05-04 08:35:00|1612.45|1612.45|1612.52|1612.52|1613.42|1613.42|1611.98|1611.98|0
1588581600000|2020-05-04 08:40:00|1614.44|1614.44|1617.57|1617.57|1617.57|1617.57|1614.44|1614.44|0
1588581900000|2020-05-04 08:45:00|1617.04|1617.04|1616.5|1616.5|1617.04|1617.04|1615.06|1615.06|0
1588582200000|2020-05-04 08:50:00|1615.22|1615.22|1618.81|1618.81|1620.07|1620.07|1615.22|1615.22|0
1588582500000|2020-05-04 08:55:00|1619.45|1619.45|1614.44|1614.44|1620.09|1620.09|1614.44|1614.44|0
1588582800000|2020-05-04 09:00:00|1610.27|1610.27|1611.17|1611.17|1611.17|1611.17|1610.27|1610.27|0
1588583100000|2020-05-04 09:05:00|1614.37|1614.37|1613.01|1613.01|1617.91|1617.91|1613.01|1613.01|0
1588583400000|2020-05-04 09:10:00|1613.9|1613.9|1616.47|1616.47|1616.47|1616.47|1613.9|1613.9|0
1588583700000|2020-05-04 09:15:00|1613.78|1613.78|1611.11|1611.11|1614.5|1614.5|1611.11|1611.11|0
1588584000000|2020-05-04 09:20:00|1610.75|1610.75|1606.95|1606.95|1610.75|1610.75|1606.95|1606.95|0
1588584300000|2020-05-04 09:25:00|1607.85|1607.85|1608.59|1608.59|1608.59|1608.59|1605.8|1605.8|0
1588584600000|2020-05-04 09:30:00|1610.57|1610.57|1609.67|1609.67|1610.57|1610.57|1609.67|1609.67|0
1588584900000|2020-05-04 09:35:00|1608.59|1608.59|1610.28|1610.28|1610.28|1610.28|1608.24|1608.24|0
1588585200000|2020-05-04 09:40:00|1610.46|1610.46|1614.93|1614.93|1615.11|1615.11|1610.46|1610.46|0
1588585500000|2020-05-04 09:45:00|1615.29|1615.29|1617.94|1617.94|1618.35|1618.35|1613.99|1613.99|0
1588585800000|2020-05-04 09:50:00|1616.14|1616.14|1616.32|1616.32|1617.58|1617.58|1615.61|1615.61|0
1588586100000|2020-05-04 09:55:00|1617.28|1617.28|1613.53|1613.53|1617.28|1617.28|1613.53|1613.53|0
1588586400000|2020-05-04 10:00:00|1613.89|1613.89|1610.65|1610.65|1614.25|1614.25|1610.65|1610.65|0
1588586700000|2020-05-04 10:05:00|1612.98|1612.98|1614.74|1614.74|1614.74|1614.74|1612.62|1612.62|0
1588587000000|2020-05-04 10:10:00|1615.27|1615.27|1614.74|1614.74|1615.27|1615.27|1614.74|1614.74|0
1588587300000|2020-05-04 10:15:00|1614.56|1614.56|1614.02|1614.02|1614.56|1614.56|1613.84|1613.84|0
1588587600000|2020-05-04 10:20:00|1613.84|1613.84|1615.2|1615.2|1615.74|1615.74|1613.84|1613.84|0
1588587900000|2020-05-04 10:25:00|1614.3|1614.3|1615.74|1615.74|1615.74|1615.74|1614.3|1614.3|0
1588588200000|2020-05-04 10:30:00|1614.28|1614.28|1611.12|1611.12|1615|1615|1611.12|1611.12|0
1588588500000|2020-05-04 10:35:00|1610.41|1610.41|1609.33|1609.33|1610.41|1610.41|1609.33|1609.33|0
1588588800000|2020-05-04 10:40:00|1610.23|1610.23|1610.67|1610.67|1611.96|1611.96|1610.23|1610.23|0
1588589100000|2020-05-04 10:45:00|1610.31|1610.31|1610.67|1610.67|1610.85|1610.85|1610.31|1610.31|0
1588589400000|2020-05-04 10:50:00|1611.57|1611.57|1610.67|1610.67|1611.57|1611.57|1609.71|1609.71|0
1588589700000|2020-05-04 10:55:00|1610.49|1610.49|1610.67|1610.67|1612.19|1612.19|1610.44|1610.44|0
1588590000000|2020-05-04 11:00:00|1612.92|1612.92|1610.9|1610.9|1612.92|1612.92|1609.47|1609.47|0
1588590300000|2020-05-04 11:05:00|1611.08|1611.08|1612.13|1612.13|1612.33|1612.33|1610.54|1610.54|0
1588590600000|2020-05-04 11:10:00|1612.29|1612.29|1610.87|1610.87|1612.84|1612.84|1610.69|1610.69|0
1588590900000|2020-05-04 11:15:00|1611.41|1611.41|1612.11|1612.11|1613.11|1613.11|1611.03|1611.03|0
1588591200000|2020-05-04 11:20:00|1612.47|1612.47|1613.74|1613.74|1613.74|1613.74|1611.23|1611.23|0
1588591500000|2020-05-04 11:25:00|1613.38|1613.38|1613.88|1613.88|1614.45|1614.45|1612.84|1612.84|0
1588591800000|2020-05-04 11:30:00|1614.06|1614.06|1615.88|1615.88|1616.22|1616.22|1614.06|1614.06|0
1588592100000|2020-05-04 11:35:00|1614.92|1614.92|1613.54|1613.54|1614.92|1614.92|1613.18|1613.18|0
1588592400000|2020-05-04 11:40:00|1613.72|1613.72|1613.23|1613.23|1614.31|1614.31|1612.47|1612.47|0
1588592700000|2020-05-04 11:45:00|1613.05|1613.05|1613.82|1613.82|1614.67|1614.67|1612.69|1612.69|0
1588593000000|2020-05-04 11:50:00|1613.33|1613.33|1613.94|1613.94|1613.94|1613.94|1610.43|1610.43|0
1588593300000|2020-05-04 11:55:00|1612.87|1612.87|1612.82|1612.82|1613.94|1613.94|1612.82|1612.82|0
1588593600000|2020-05-04 12:00:00|1611.39|1611.39|1611.05|1611.05|1611.58|1611.58|1610.89|1610.89|0
1588593900000|2020-05-04 12:05:00|1610.24|1610.24|1612.22|1612.22|1612.22|1612.22|1610.24|1610.24|0
1588594200000|2020-05-04 12:10:00|1612.55|1612.55|1613.98|1613.98|1613.98|1613.98|1612.55|1612.55|0
1588594500000|2020-05-04 12:15:00|1614.16|1614.16|1614.55|1614.55|1614.55|1614.55|1613.08|1613.08|0
1588594800000|2020-05-04 12:20:00|1614.9|1614.9|1614.23|1614.23|1615.44|1615.44|1614.1|1614.1|0
1588595100000|2020-05-04 12:25:00|1613.87|1613.87|1613.31|1613.31|1616.58|1616.58|1613.31|1613.31|0
1588595400000|2020-05-04 12:30:00|1613.49|1613.49|1613.48|1613.48|1614.82|1614.82|1613.21|1613.21|0
1588595700000|2020-05-04 12:35:00|1613.83|1613.83|1613.44|1613.44|1614.37|1614.37|1612.32|1612.32|0
1588596000000|2020-05-04 12:40:00|1612.64|1612.64|1617.33|1617.33|1617.33|1617.33|1612.64|1612.64|0
1588596300000|2020-05-04 12:45:00|1616.8|1616.8|1612.76|1612.76|1616.8|1616.8|1612.28|1612.28|0
1588596600000|2020-05-04 12:50:00|1612.27|1612.27|1610.78|1610.78|1612.27|1612.27|1610.72|1610.72|0
1588596900000|2020-05-04 12:55:00|1609.82|1609.82|1605.07|1605.07|1609.82|1609.82|1604.74|1604.74|0
1588597200000|2020-05-04 13:00:00|1604.17|1604.17|1604.4|1604.4|1604.89|1604.89|1603.27|1603.27|0
1588597500000|2020-05-04 13:05:00|1604.22|1604.22|1603.84|1603.84|1604.22|1604.22|1601.3|1601.3|0
1588597800000|2020-05-04 13:10:00|1604.48|1604.48|1608.25|1608.25|1608.59|1608.59|1604.48|1604.48|0
1588598100000|2020-05-04 13:15:00|1608.6|1608.6|1607.21|1607.21|1608.6|1608.6|1607.03|1607.03|0
1588598400000|2020-05-04 13:20:00|1608.29|1608.29|1608.65|1608.65|1608.65|1608.65|1606.32|1606.32|0
1588598700000|2020-05-04 13:25:00|1607.57|1607.57|1607.15|1607.15|1608.27|1608.27|1607.15|1607.15|0
1588599000000|2020-05-04 13:30:00|1606.97|1606.97|1606.66|1606.66|1607.86|1607.86|1604.84|1604.84|0
1588599300000|2020-05-04 13:35:00|1606.84|1606.84|1605.93|1605.93|1607.36|1607.36|1605.93|1605.93|0
1588599600000|2020-05-04 13:40:00|1606.83|1606.83|1610.57|1610.57|1610.57|1610.57|1606.83|1606.83|0
1588599900000|2020-05-04 13:45:00|1609.45|1609.45|1611.1|1611.1|1611.59|1611.59|1609.45|1609.45|0
1588600200000|2020-05-04 13:50:00|1611.46|1611.46|1611.32|1611.32|1613.39|1613.39|1611.32|1611.32|0
1588600500000|2020-05-04 13:55:00|1610.78|1610.78|1607.97|1607.97|1610.78|1610.78|1607.97|1607.97|0
1588600800000|2020-05-04 14:00:00|1608.45|1608.45|1613.19|1613.19|1613.67|1613.67|1608.45|1608.45|0
1588601100000|2020-05-04 14:05:00|1613.73|1613.73|1611.88|1611.88|1614.04|1614.04|1611.88|1611.88|0
1588601400000|2020-05-04 14:10:00|1613.16|1613.16|1615.1|1615.1|1615.28|1615.28|1612.16|1612.16|0
1588601700000|2020-05-04 14:15:00|1615.46|1615.46|1619.6|1619.6|1621.08|1621.08|1615.46|1615.46|0
1588602000000|2020-05-04 14:20:00|1619.95|1619.95|1618.64|1618.64|1621.64|1621.64|1618.64|1618.64|0
1588602300000|2020-05-04 14:25:00|1618.16|1618.16|1619.44|1619.44|1619.44|1619.44|1614.97|1614.97|0
1588602600000|2020-05-04 14:30:00|1618.48|1618.48|1617.92|1617.92|1619.1|1619.1|1617.56|1617.56|0
1588602900000|2020-05-04 14:35:00|1618.4|1618.4|1623|1623|1623|1623|1618.4|1618.4|0
1588603200000|2020-05-04 14:40:00|1622.82|1622.82|1623.65|1623.65|1624.13|1624.13|1622.28|1622.28|0
1588603500000|2020-05-04 14:45:00|1624.45|1624.45|1624.71|1624.71|1627.45|1627.45|1623.89|1623.89|0
1588603800000|2020-05-04 14:50:00|1625.03|1625.03|1623.42|1623.42|1625.03|1625.03|1620.09|1620.09|0
1588604100000|2020-05-04 14:55:00|1622.7|1622.7|1622.96|1622.96|1623.06|1623.06|1622.42|1622.42|0
1588604400000|2020-05-04 15:00:00|1623.44|1623.44|1622.01|1622.01|1624.1|1624.1|1622.01|1622.01|0
1588604700000|2020-05-04 15:05:00|1622.37|1622.37|1622.25|1622.25|1624.07|1624.07|1622.12|1622.12|0
1588605000000|2020-05-04 15:10:00|1623.55|1623.55|1624.5|1624.5|1627.56|1627.56|1622.57|1622.57|0
1588605300000|2020-05-04 15:15:00|1623.96|1623.96|1625.29|1625.29|1625.29|1625.29|1623|1623|0
1588605600000|2020-05-04 15:20:00|1625.13|1625.13|1624.05|1624.05|1628.19|1628.19|1621.73|1621.73|0
1588605900000|2020-05-04 15:25:00|1623.87|1623.87|1614.49|1614.49|1625.38|1625.38|1613.24|1613.24|0
1588662900000|2020-05-05 07:15:00|1654.7|1654.7|1650.66|1650.66|1654.7|1654.7|1649.22|1649.22|0
1588663200000|2020-05-05 07:20:00|1650.48|1650.48|1647.13|1647.13|1650.8|1650.8|1647.13|1647.13|0
1588663500000|2020-05-05 07:25:00|1647.31|1647.31|1646.02|1646.02|1647.31|1647.31|1645.38|1645.38|0
1588663800000|2020-05-05 07:30:00|1647.46|1647.46|1647.09|1647.09|1650.53|1650.53|1645.34|1645.34|0
1588664100000|2020-05-05 07:35:00|1646.73|1646.73|1640.74|1640.74|1647.05|1647.05|1640.02|1640.02|0
1588664400000|2020-05-05 07:40:00|1640.38|1640.38|1634.29|1634.29|1641.82|1641.82|1634.11|1634.11|0
1588664700000|2020-05-05 07:45:00|1633.64|1633.64|1639.91|1639.91|1639.91|1639.91|1633.64|1633.64|0
1588665000000|2020-05-05 07:50:00|1639.19|1639.19|1638.34|1638.34|1639.41|1639.41|1635.79|1635.79|0
1588665300000|2020-05-05 07:55:00|1638.7|1638.7|1635.89|1635.89|1639.77|1639.77|1635.17|1635.17|0
1588665600000|2020-05-05 08:00:00|1635.35|1635.35|1633.34|1633.34|1635.71|1635.71|1632.53|1632.53|0
1588665900000|2020-05-05 08:05:00|1632.44|1632.44|1636.27|1636.27|1636.88|1636.88|1629.55|1629.55|0
1588666200000|2020-05-05 08:10:00|1635.55|1635.55|1635.37|1635.37|1637.87|1637.87|1633.94|1633.94|0
1588666500000|2020-05-05 08:15:00|1634.48|1634.48|1626.82|1626.82|1634.48|1634.48|1626.82|1626.82|0
1588666800000|2020-05-05 08:20:00|1627.62|1627.62|1632.69|1632.69|1633.23|1633.23|1627.44|1627.44|0
1588667100000|2020-05-05 08:25:00|1632.52|1632.52|1633.54|1633.54|1634.05|1634.05|1631.3|1631.3|0
1588667400000|2020-05-05 08:30:00|1634.08|1634.08|1626.1|1626.1|1634.08|1634.08|1625.07|1625.07|0
1588667700000|2020-05-05 08:35:00|1627.39|1627.39|1625.43|1625.43|1628.55|1628.55|1625.43|1625.43|0
1588668000000|2020-05-05 08:40:00|1624.78|1624.78|1627.77|1627.77|1627.95|1627.95|1622.63|1622.63|0
1588668300000|2020-05-05 08:45:00|1626.97|1626.97|1623.12|1623.12|1626.97|1626.97|1622.42|1622.42|0
1588668600000|2020-05-05 08:50:00|1624.02|1624.02|1621.11|1621.11|1624.74|1624.74|1620.58|1620.58|0
1588668900000|2020-05-05 08:55:00|1620.04|1620.04|1618.55|1618.55|1622.03|1622.03|1618.55|1618.55|0
1588669200000|2020-05-05 09:00:00|1619.27|1619.27|1621.7|1621.7|1624.98|1624.98|1619.27|1619.27|0
1588669500000|2020-05-05 09:05:00|1621.88|1621.88|1623.12|1623.12|1623.3|1623.3|1620.9|1620.9|0
1588669800000|2020-05-05 09:10:00|1622.76|1622.76|1620.11|1620.11|1622.76|1622.76|1620.11|1620.11|0
1588670100000|2020-05-05 09:15:00|1617.87|1617.87|1621.54|1621.54|1622.61|1622.61|1617.87|1617.87|0
1588670400000|2020-05-05 09:20:00|1622.07|1622.07|1620.19|1620.19|1622.61|1622.61|1618.81|1618.81|0
1588670700000|2020-05-05 09:25:00|1619.65|1619.65|1620.55|1620.55|1620.9|1620.9|1619.29|1619.29|0
1588671000000|2020-05-05 09:30:00|1620.01|1620.01|1615.16|1615.16|1620.37|1620.37|1615.16|1615.16|0
1588671300000|2020-05-05 09:35:00|1614.63|1614.63|1613.36|1613.36|1615.86|1615.86|1613.36|1613.36|0
1588671600000|2020-05-05 09:40:00|1614.08|1614.08|1615.34|1615.34|1616.32|1616.32|1614.08|1614.08|0
1588671900000|2020-05-05 09:45:00|1614.8|1614.8|1614.69|1614.69|1615.23|1615.23|1614.09|1614.09|0
1588672200000|2020-05-05 09:50:00|1615.23|1615.23|1613.19|1613.19|1615.77|1615.77|1613.19|1613.19|0
1588672500000|2020-05-05 09:55:00|1613.03|1613.03|1611.28|1611.28|1613.19|1613.19|1607.44|1607.44|0
1588672800000|2020-05-05 10:00:00|1610.92|1610.92|1614.78|1614.78|1614.96|1614.96|1610.74|1610.74|0
1588673100000|2020-05-05 10:05:00|1614.94|1614.94|1609.89|1609.89|1615.42|1615.42|1609.89|1609.89|0
1588673400000|2020-05-05 10:10:00|1610.24|1610.24|1606.71|1606.71|1612.37|1612.37|1606.71|1606.71|0
1588673700000|2020-05-05 10:15:00|1606.35|1606.35|1601.95|1601.95|1606.35|1606.35|1601.95|1601.95|0
1588674000000|2020-05-05 10:20:00|1602.27|1602.27|1603.63|1603.63|1604.34|1604.34|1601.73|1601.73|0
1588674300000|2020-05-05 10:25:00|1604.7|1604.7|1602.01|1602.01|1604.7|1604.7|1602.01|1602.01|0
1588674600000|2020-05-05 10:30:00|1601.85|1601.85|1606.37|1606.37|1606.37|1606.37|1601.21|1601.21|0
1588674900000|2020-05-05 10:35:00|1606.55|1606.55|1604.55|1604.55|1606.55|1606.55|1602.67|1602.67|0
1588675200000|2020-05-05 10:40:00|1604.19|1604.19|1603.83|1603.83|1604.55|1604.55|1603.83|1603.83|0
1588675500000|2020-05-05 10:45:00|1603.67|1603.67|1605.85|1605.85|1605.85|1605.85|1602.61|1602.61|0
1588675800000|2020-05-05 10:50:00|1604.89|1604.89|1600.25|1600.25|1604.89|1604.89|1600.25|1600.25|0
1588676100000|2020-05-05 10:55:00|1599.76|1599.76|1598.1|1598.1|1602.6|1602.6|1598.1|1598.1|0
1588676400000|2020-05-05 11:00:00|1596.49|1596.49|1601.73|1601.73|1601.73|1601.73|1596.49|1596.49|0
1588676700000|2020-05-05 11:05:00|1601.25|1601.25|1601.22|1601.22|1603.59|1603.59|1598.91|1598.91|0
1588677000000|2020-05-05 11:10:00|1601.38|1601.38|1606.29|1606.29|1606.29|1606.29|1601.38|1601.38|0
1588677300000|2020-05-05 11:15:00|1606.45|1606.45|1604.64|1604.64|1609.03|1609.03|1604.62|1604.62|0
1588677600000|2020-05-05 11:20:00|1604.48|1604.48|1605.02|1605.02|1605.3|1605.3|1604.48|1604.48|0
1588677900000|2020-05-05 11:25:00|1605.66|1605.66|1606.45|1606.45|1606.93|1606.93|1605.5|1605.5|0
1588678200000|2020-05-05 11:30:00|1606.63|1606.63|1609.2|1609.2|1609.38|1609.38|1606.45|1606.45|0
1588678500000|2020-05-05 11:35:00|1608.85|1608.85|1608.97|1608.97|1610.28|1610.28|1608.33|1608.33|0
1588678800000|2020-05-05 11:40:00|1608.25|1608.25|1611.98|1611.98|1611.98|1611.98|1608.25|1608.25|0
1588679100000|2020-05-05 11:45:00|1612.7|1612.7|1613.06|1613.06|1613.06|1613.06|1611.22|1611.22|0
1588679400000|2020-05-05 11:50:00|1613.24|1613.24|1612.06|1612.06|1614.12|1614.12|1612.06|1612.06|0
1588679700000|2020-05-05 11:55:00|1612.7|1612.7|1612.76|1612.76|1613.67|1613.67|1612.7|1612.7|0
1588680000000|2020-05-05 12:00:00|1612.44|1612.44|1614.22|1614.22|1614.76|1614.76|1612.44|1612.44|0
1588680300000|2020-05-05 12:05:00|1614.86|1614.86|1617.9|1617.9|1617.9|1617.9|1614.74|1614.74|0
1588680600000|2020-05-05 12:10:00|1618.25|1618.25|1615.16|1615.16|1618.25|1618.25|1614.8|1614.8|0
1588680900000|2020-05-05 12:15:00|1615.52|1615.52|1616.96|1616.96|1617.32|1617.32|1614.98|1614.98|0
1588681200000|2020-05-05 12:20:00|1616.48|1616.48|1615.35|1615.35|1616.48|1616.48|1614.86|1614.86|0
1588681500000|2020-05-05 12:25:00|1615.7|1615.7|1616.71|1616.71|1617.78|1617.78|1615.7|1615.7|0
1588681800000|2020-05-05 12:30:00|1616.87|1616.87|1616.1|1616.1|1617.41|1617.41|1615.78|1615.78|0
1588682100000|2020-05-05 12:35:00|1615.92|1615.92|1619.09|1619.09|1619.27|1619.27|1615.1|1615.1|0
1588682400000|2020-05-05 12:40:00|1618.45|1618.45|1617.15|1617.15|1618.45|1618.45|1617.15|1617.15|0
1588682700000|2020-05-05 12:45:00|1618.27|1618.27|1614.86|1614.86|1619.65|1619.65|1614.86|1614.86|0
1588683000000|2020-05-05 12:50:00|1615.22|1615.22|1612.78|1612.78|1615.4|1615.4|1612.24|1612.24|0
1588683300000|2020-05-05 12:55:00|1613.26|1613.26|1611.43|1611.43|1613.26|1613.26|1611.43|1611.43|0
1588683600000|2020-05-05 13:00:00|1610.95|1610.95|1611.57|1611.57|1611.57|1611.57|1608.99|1608.99|0
1588683900000|2020-05-05 13:05:00|1612.1|1612.1|1618.07|1618.07|1618.78|1618.78|1611.78|1611.78|0
1588684200000|2020-05-05 13:10:00|1619.03|1619.03|1616.34|1616.34|1619.51|1619.51|1615.98|1615.98|0
1588684500000|2020-05-05 13:15:00|1615.8|1615.8|1614.21|1614.21|1616.77|1616.77|1614.21|1614.21|0
1588684800000|2020-05-05 13:20:00|1613.85|1613.85|1611.78|1611.78|1613.85|1613.85|1611.61|1611.61|0
1588685100000|2020-05-05 13:25:00|1612.14|1612.14|1610.65|1610.65|1614.02|1614.02|1610.65|1610.65|0
1588685400000|2020-05-05 13:30:00|1610.82|1610.82|1614.56|1614.56|1615.36|1615.36|1609.73|1609.73|0
1588685700000|2020-05-05 13:35:00|1614.88|1614.88|1613.74|1613.74|1615.52|1615.52|1612.52|1612.52|0
1588686000000|2020-05-05 13:40:00|1613.02|1613.02|1609.38|1609.38|1615.28|1615.28|1609.38|1609.38|0
1588686300000|2020-05-05 13:45:00|1608.84|1608.84|1611.29|1611.29|1611.65|1611.65|1608.84|1608.84|0
1588686600000|2020-05-05 13:50:00|1611.45|1611.45|1607.74|1607.74|1611.45|1611.45|1607.36|1607.36|0
1588686900000|2020-05-05 13:55:00|1607.38|1607.38|1611|1611|1611.86|1611.86|1607.38|1607.38|0
1588687200000|2020-05-05 14:00:00|1611.32|1611.32|1610.39|1610.39|1611.57|1611.57|1609.71|1609.71|0
1588687500000|2020-05-05 14:05:00|1609.74|1609.74|1606.8|1606.8|1609.74|1609.74|1606.8|1606.8|0
1588687800000|2020-05-05 14:10:00|1607.7|1607.7|1603.08|1603.08|1607.7|1607.7|1603.08|1603.08|0
1588688100000|2020-05-05 14:15:00|1602.43|1602.43|1600.4|1600.4|1603.13|1603.13|1600.4|1600.4|0
1588688400000|2020-05-05 14:20:00|1600.22|1600.22|1598.4|1598.4|1600.4|1600.4|1594.87|1594.87|0
1588688700000|2020-05-05 14:25:00|1597.75|1597.75|1595.81|1595.81|1598.6|1598.6|1595.26|1595.26|0
1588689000000|2020-05-05 14:30:00|1595.65|1595.65|1597.62|1597.62|1597.99|1597.99|1595.47|1595.47|0
1588689300000|2020-05-05 14:35:00|1597.97|1597.97|1596.1|1596.1|1597.97|1597.97|1595.92|1595.92|0
1588689600000|2020-05-05 14:40:00|1596.28|1596.28|1593.5|1593.5|1596.76|1596.76|1590.77|1590.77|0
1588689900000|2020-05-05 14:45:00|1592.79|1592.79|1594.61|1594.61|1594.79|1594.79|1590.73|1590.73|0
1588690200000|2020-05-05 14:50:00|1594.96|1594.96|1592.52|1592.52|1594.96|1594.96|1590.7|1590.7|0
1588690500000|2020-05-05 14:55:00|1592.16|1592.16|1594.41|1594.41|1598.67|1598.67|1592.16|1592.16|0
1588690800000|2020-05-05 15:00:00|1595.37|1595.37|1601.3|1601.3|1601.32|1601.32|1595.37|1595.37|0
1588691100000|2020-05-05 15:05:00|1600.98|1600.98|1600.91|1600.91|1601.98|1601.98|1599.42|1599.42|0
1588691400000|2020-05-05 15:10:00|1600.59|1600.59|1599.74|1599.74|1600.97|1600.97|1597.55|1597.55|0
1588691700000|2020-05-05 15:15:00|1600.71|1600.71|1601.04|1601.04|1601.21|1601.21|1598.7|1598.7|0
1588692000000|2020-05-05 15:20:00|1601.68|1601.68|1599.97|1599.97|1601.99|1601.99|1599.78|1599.78|0
1588692300000|2020-05-05 15:25:00|1599.81|1599.81|1602.83|1602.83|1602.83|1602.83|1597.85|1597.85|0
1588749300000|2020-05-06 07:15:00|1591.81|1591.81|1600.53|1600.53|1600.53|1600.53|1591.81|1591.81|0
1588749600000|2020-05-06 07:20:00|1598.93|1598.93|1596.78|1596.78|1605.1|1605.1|1596.78|1596.78|0
1588749900000|2020-05-06 07:25:00|1599.46|1599.46|1589.43|1589.43|1599.46|1599.46|1589.26|1589.26|0
1588750200000|2020-05-06 07:30:00|1586.03|1586.03|1581.35|1581.35|1587.98|1587.98|1581.35|1581.35|0
1588750500000|2020-05-06 07:35:00|1578.84|1578.84|1590.37|1590.37|1592.43|1592.43|1578.84|1578.84|0
1588750800000|2020-05-06 07:40:00|1591.33|1591.33|1595.66|1595.66|1596.56|1596.56|1591.33|1591.33|0
1588751100000|2020-05-06 07:45:00|1596.38|1596.38|1596.39|1596.39|1599|1599|1596.38|1596.38|0
1588751400000|2020-05-06 07:50:00|1597.28|1597.28|1601.28|1601.28|1601.28|1601.28|1597.11|1597.11|0
1588751700000|2020-05-06 07:55:00|1601.99|1601.99|1598.05|1598.05|1602.53|1602.53|1596.61|1596.61|0
1588752000000|2020-05-06 08:00:00|1598.41|1598.41|1604.61|1604.61|1604.61|1604.61|1598.41|1598.41|0
1588752300000|2020-05-06 08:05:00|1605.14|1605.14|1603.35|1603.35|1605.14|1605.14|1603.35|1603.35|0
1588752600000|2020-05-06 08:10:00|1602.63|1602.63|1602.07|1602.07|1604.51|1604.51|1601.91|1601.91|0
1588752900000|2020-05-06 08:15:00|1601.71|1601.71|1603.48|1603.48|1603.64|1603.64|1601.35|1601.35|0
1588753200000|2020-05-06 08:20:00|1604.2|1604.2|1603.24|1603.24|1604.56|1604.56|1602.34|1602.34|0
1588753500000|2020-05-06 08:25:00|1603.72|1603.72|1597.12|1597.12|1603.72|1603.72|1597.12|1597.12|0
1588753800000|2020-05-06 08:30:00|1596.23|1596.23|1597.56|1597.56|1597.56|1597.56|1594.72|1594.72|0
1588754100000|2020-05-06 08:35:00|1598.45|1598.45|1598.23|1598.23|1600.61|1600.61|1596.05|1596.05|0
1588754400000|2020-05-06 08:40:00|1599.03|1599.03|1596.46|1596.46|1599.03|1599.03|1594.85|1594.85|0
1588754700000|2020-05-06 08:45:00|1595.74|1595.74|1597.53|1597.53|1598.07|1598.07|1595.74|1595.74|0
1588755000000|2020-05-06 08:50:00|1597.18|1597.18|1594.71|1594.71|1597.18|1597.18|1593.41|1593.41|0
1588755300000|2020-05-06 08:55:00|1594.89|1594.89|1594.89|1594.89|1594.89|1594.89|1594.89|1594.89|0
1588755600000|2020-05-06 09:00:00|1594.71|1594.71|1594.52|1594.52|1594.71|1594.71|1592.73|1592.73|0
1588755900000|2020-05-06 09:05:00|1593.81|1593.81|1593.99|1593.99|1593.99|1593.99|1593.45|1593.45|0
1588756200000|2020-05-06 09:10:00|1594.79|1594.79|1595.59|1595.59|1595.59|1595.59|1594.51|1594.51|0
1588756500000|2020-05-06 09:15:00|1595.95|1595.95|1596.89|1596.89|1597.61|1597.61|1595.95|1595.95|0
1588756800000|2020-05-06 09:20:00|1597.43|1597.43|1597.25|1597.25|1598.15|1598.15|1597.25|1597.25|0
1588757100000|2020-05-06 09:25:00|1596.53|1596.53|1597.97|1597.97|1597.97|1597.97|1596.53|1596.53|0
1588757400000|2020-05-06 09:30:00|1597.25|1597.25|1597.61|1597.61|1598.33|1598.33|1597.25|1597.25|0
1588757700000|2020-05-06 09:35:00|1598.15|1598.15|1597.97|1597.97|1598.33|1598.33|1597.97|1597.97|0
1588758000000|2020-05-06 09:40:00|1598.33|1598.33|1598.06|1598.06|1598.33|1598.33|1595.75|1595.75|0
1588758300000|2020-05-06 09:45:00|1598.54|1598.54|1597.29|1597.29|1598.72|1598.72|1596.22|1596.22|0
1588758600000|2020-05-06 09:50:00|1597.65|1597.65|1598.04|1598.04|1599.11|1599.11|1597.65|1597.65|0
1588758900000|2020-05-06 09:55:00|1597.86|1597.86|1597.34|1597.34|1599.27|1599.27|1595.89|1595.89|0
1588759200000|2020-05-06 10:00:00|1596.38|1596.38|1598.25|1598.25|1599.15|1599.15|1596.38|1596.38|0
1588759500000|2020-05-06 10:05:00|1598.97|1598.97|1597.72|1597.72|1598.97|1598.97|1597.36|1597.36|0
1588759800000|2020-05-06 10:10:00|1598.07|1598.07|1597.57|1597.57|1598.07|1598.07|1597.39|1597.39|0
1588760100000|2020-05-06 10:15:00|1597.75|1597.75|1597.22|1597.22|1597.75|1597.75|1597.04|1597.04|0
1588760400000|2020-05-06 10:20:00|1595.77|1595.77|1594.89|1594.89|1596.59|1596.59|1594.49|1594.49|0
1588760700000|2020-05-06 10:25:00|1594.09|1594.09|1596.43|1596.43|1596.43|1596.43|1593.75|1593.75|0
1588761000000|2020-05-06 10:30:00|1596.97|1596.97|1597.16|1597.16|1597.4|1597.4|1595.67|1595.67|0
1588761300000|2020-05-06 10:35:00|1597.96|1597.96|1602.98|1602.98|1602.98|1602.98|1597.96|1597.96|0
1588761600000|2020-05-06 10:40:00|1602.8|1602.8|1600.9|1600.9|1603.8|1603.8|1600.9|1600.9|0
1588761900000|2020-05-06 10:45:00|1601.7|1601.7|1602.42|1602.42|1602.6|1602.6|1601.7|1601.7|0
1588762200000|2020-05-06 10:50:00|1603.06|1603.06|1603.21|1603.21|1604.5|1604.5|1602.52|1602.52|0
1588762500000|2020-05-06 10:55:00|1603.92|1603.92|1595.92|1595.92|1603.92|1603.92|1595.12|1595.12|0
1588762800000|2020-05-06 11:00:00|1596.72|1596.72|1589.92|1589.92|1596.72|1596.72|1588.49|1588.49|0
1588763100000|2020-05-06 11:05:00|1589.02|1589.02|1586.07|1586.07|1591.54|1591.54|1586.07|1586.07|0
1588763400000|2020-05-06 11:10:00|1585.71|1585.71|1584.94|1584.94|1587.77|1587.77|1584.04|1584.04|0
1588763700000|2020-05-06 11:15:00|1586.22|1586.22|1588.51|1588.51|1589.28|1589.28|1586.1|1586.1|0
1588764000000|2020-05-06 11:20:00|1587.97|1587.97|1588.86|1588.86|1590.3|1590.3|1587.62|1587.62|0
1588764300000|2020-05-06 11:25:00|1588.5|1588.5|1589.42|1589.42|1589.42|1589.42|1586.76|1586.76|0
1588764600000|2020-05-06 11:30:00|1589.24|1589.24|1588.92|1588.92|1589.72|1589.72|1588.92|1588.92|0
1588764900000|2020-05-06 11:35:00|1588.74|1588.74|1589.47|1589.47|1590.33|1590.33|1588.74|1588.74|0
1588765200000|2020-05-06 11:40:00|1590.19|1590.19|1590.46|1590.46|1590.46|1590.46|1589.65|1589.65|0
1588765500000|2020-05-06 11:45:00|1590.64|1590.64|1589.31|1589.31|1590.81|1590.81|1589.31|1589.31|0
1588765800000|2020-05-06 11:50:00|1589.49|1589.49|1589.47|1589.47|1590.99|1590.99|1589.47|1589.47|0
1588766100000|2020-05-06 11:55:00|1589.3|1589.3|1588.37|1588.37|1589.3|1589.3|1587.83|1587.83|0
1588766400000|2020-05-06 12:00:00|1587.47|1587.47|1587.63|1587.63|1589.51|1589.51|1587.47|1587.47|0
1588766700000|2020-05-06 12:05:00|1587.47|1587.47|1588.85|1588.85|1589.03|1589.03|1587.31|1587.31|0
1588767000000|2020-05-06 12:10:00|1589.81|1589.81|1591.37|1591.37|1592.58|1592.58|1589.42|1589.42|0
1588767300000|2020-05-06 12:15:00|1591.91|1591.91|1590.48|1590.48|1592.98|1592.98|1589.61|1589.61|0
1588767600000|2020-05-06 12:20:00|1590.97|1590.97|1589.16|1589.16|1590.97|1590.97|1589.16|1589.16|0
1588767900000|2020-05-06 12:25:00|1588.45|1588.45|1590.16|1590.16|1590.97|1590.97|1588.45|1588.45|0
1588768200000|2020-05-06 12:30:00|1589.98|1589.98|1586.84|1586.84|1589.98|1589.98|1586.84|1586.84|0
1588768500000|2020-05-06 12:35:00|1587.48|1587.48|1586.22|1586.22|1587.8|1587.8|1584.52|1584.52|0
1588768800000|2020-05-06 12:40:00|1584.94|1584.94|1587.2|1587.2|1587.2|1587.2|1584.62|1584.62|0
1588769100000|2020-05-06 12:45:00|1587.52|1587.52|1588.94|1588.94|1589.86|1589.86|1586.31|1586.31|0
1588769400000|2020-05-06 12:50:00|1590.02|1590.02|1589.64|1589.64|1590.5|1590.5|1588.76|1588.76|0
1588769700000|2020-05-06 12:55:00|1589.1|1589.1|1588.73|1588.73|1589.27|1589.27|1587.66|1587.66|0
1588770000000|2020-05-06 13:00:00|1589.21|1589.21|1588.28|1588.28|1591.6|1591.6|1587.16|1587.16|0
1588770300000|2020-05-06 13:05:00|1588.82|1588.82|1588.38|1588.38|1590.18|1590.18|1588.06|1588.06|0
1588770600000|2020-05-06 13:10:00|1588.7|1588.7|1588.67|1588.67|1590.79|1590.79|1587.5|1587.5|0
1588770900000|2020-05-06 13:15:00|1588.31|1588.31|1585.75|1585.75|1588.83|1588.83|1584.89|1584.89|0
1588771200000|2020-05-06 13:20:00|1585.26|1585.26|1583.5|1583.5|1585.91|1585.91|1581.29|1581.29|0
1588771500000|2020-05-06 13:25:00|1582.54|1582.54|1584.08|1584.08|1584.1|1584.1|1580.47|1580.47|0
1588771800000|2020-05-06 13:30:00|1584.24|1584.24|1586.03|1586.03|1588.51|1588.51|1583.14|1583.14|0
1588772100000|2020-05-06 13:35:00|1585.87|1585.87|1585.2|1585.2|1587.58|1587.58|1585.2|1585.2|0
1588772400000|2020-05-06 13:40:00|1585.74|1585.74|1586|1586|1587.68|1587.68|1585.74|1585.74|0
1588772700000|2020-05-06 13:45:00|1586.72|1586.72|1585.34|1585.34|1588.4|1588.4|1585.34|1585.34|0
1588773000000|2020-05-06 13:50:00|1585.16|1585.16|1583.89|1583.89|1585.7|1585.7|1583.11|1583.11|0
1588773300000|2020-05-06 13:55:00|1583.54|1583.54|1579.51|1579.51|1583.71|1583.71|1579.15|1579.15|0
1588773600000|2020-05-06 14:00:00|1579.35|1579.35|1579.83|1579.83|1581.59|1581.59|1577.83|1577.83|0
1588773900000|2020-05-06 14:05:00|1579.03|1579.03|1584.01|1584.01|1584.73|1584.73|1579.03|1579.03|0
1588774200000|2020-05-06 14:10:00|1584.37|1584.37|1586.63|1586.63|1588.24|1588.24|1583.79|1583.79|0
1588774500000|2020-05-06 14:15:00|1587.6|1587.6|1592.21|1592.21|1592.31|1592.31|1587.6|1587.6|0
1588774800000|2020-05-06 14:20:00|1591.85|1591.85|1593.61|1593.61|1594.73|1594.73|1591.85|1591.85|0
1588775100000|2020-05-06 14:25:00|1593.45|1593.45|1593.51|1593.51|1596|1596|1593.13|1593.13|0
1588775400000|2020-05-06 14:30:00|1593.67|1593.67|1595.1|1595.1|1596.12|1596.12|1592.49|1592.49|0
1588775700000|2020-05-06 14:35:00|1594.92|1594.92|1593.75|1593.75|1597.63|1597.63|1592.49|1592.49|0
1588776000000|2020-05-06 14:40:00|1594.46|1594.46|1597.75|1597.75|1597.75|1597.75|1594.46|1594.46|0
1588776300000|2020-05-06 14:45:00|1597.11|1597.11|1593.4|1593.4|1597.11|1597.11|1593.4|1593.4|0
1588776600000|2020-05-06 14:50:00|1592.86|1592.86|1591.58|1591.58|1593.7|1593.7|1590.56|1590.56|0
1588776900000|2020-05-06 14:55:00|1591.94|1591.94|1592.93|1592.93|1595.52|1595.52|1591.94|1591.94|0
1588777200000|2020-05-06 15:00:00|1593.11|1593.11|1594.51|1594.51|1596.39|1596.39|1593.11|1593.11|0
1588777500000|2020-05-06 15:05:00|1594.99|1594.99|1595.05|1595.05|1595.05|1595.05|1593.33|1593.33|0
1588777800000|2020-05-06 15:10:00|1595.53|1595.53|1592.05|1592.05|1596.01|1596.01|1591.89|1591.89|0
1588778100000|2020-05-06 15:15:00|1592.53|1592.53|1596.1|1596.1|1597.24|1597.24|1592.53|1592.53|0
1588778400000|2020-05-06 15:20:00|1595.62|1595.62|1594.56|1594.56|1597.22|1597.22|1594.38|1594.38|0
1588778700000|2020-05-06 15:25:00|1594.07|1594.07|1595.93|1595.93|1596|1596|1592.92|1592.92|0
1588835700000|2020-05-07 07:15:00|1577.25|1577.25|1584.41|1584.41|1584.41|1584.41|1577.25|1577.25|0
1588836000000|2020-05-07 07:20:00|1585.13|1585.13|1582.81|1582.81|1586.21|1586.21|1580.56|1580.56|0
1588836300000|2020-05-07 07:25:00|1583.13|1583.13|1578.38|1578.38|1583.13|1583.13|1576.78|1576.78|0
1588836600000|2020-05-07 07:30:00|1578.71|1578.71|1576.16|1576.16|1579.6|1579.6|1574.19|1574.19|0
1588836900000|2020-05-07 07:35:00|1575.04|1575.04|1578.23|1578.23|1578.23|1578.23|1571.81|1571.81|0
1588837200000|2020-05-07 07:40:00|1580|1580|1578.76|1578.76|1580.36|1580.36|1578.76|1578.76|0
1588837500000|2020-05-07 07:45:00|1576.84|1576.84|1576.76|1576.76|1580.71|1580.71|1576.4|1576.4|0
1588837800000|2020-05-07 07:50:00|1576.22|1576.22|1578.66|1578.66|1581.83|1581.83|1574.25|1574.25|0
1588838100000|2020-05-07 07:55:00|1577.95|1577.95|1581.08|1581.08|1581.08|1581.08|1577.41|1577.41|0
1588838400000|2020-05-07 08:00:00|1581.8|1581.8|1583.89|1583.89|1584.56|1584.56|1579.67|1579.67|0
1588838700000|2020-05-07 08:05:00|1584.37|1584.37|1583.71|1583.71|1586.14|1586.14|1583.71|1583.71|0
1588839000000|2020-05-07 08:10:00|1584.67|1584.67|1583.01|1583.01|1584.85|1584.85|1583.01|1583.01|0
1588839300000|2020-05-07 08:15:00|1583.55|1583.55|1584.91|1584.91|1585.81|1585.81|1583.55|1583.55|0
1588839600000|2020-05-07 08:20:00|1585.45|1585.45|1586.87|1586.87|1587.23|1587.23|1585.45|1585.45|0
1588839900000|2020-05-07 08:25:00|1586.69|1586.69|1586.32|1586.32|1587.76|1587.76|1586.16|1586.16|0
1588840200000|2020-05-07 08:30:00|1586.14|1586.14|1585.55|1585.55|1586.32|1586.32|1585.01|1585.01|0
1588840500000|2020-05-07 08:35:00|1585.07|1585.07|1582.69|1582.69|1585.07|1585.07|1582.33|1582.33|0
1588840800000|2020-05-07 08:40:00|1582.87|1582.87|1581.13|1581.13|1583.43|1583.43|1580.33|1580.33|0
1588841100000|2020-05-07 08:45:00|1580.24|1580.24|1584.57|1584.57|1584.57|1584.57|1579.88|1579.88|0
1588841400000|2020-05-07 08:50:00|1585.47|1585.47|1584.74|1584.74|1585.47|1585.47|1582.06|1582.06|0
1588841700000|2020-05-07 08:55:00|1585.99|1585.99|1585.45|1585.45|1585.99|1585.99|1585.45|1585.45|0
1588842000000|2020-05-07 09:00:00|1588.5|1588.5|1588.68|1588.68|1588.68|1588.68|1588.5|1588.5|0
1588842300000|2020-05-07 09:05:00|1589.64|1589.64|1590.68|1590.68|1590.68|1590.68|1589.64|1589.64|0
1588842600000|2020-05-07 09:10:00|1591.22|1591.22|1588.92|1588.92|1591.93|1591.93|1588.92|1588.92|0
1588842900000|2020-05-07 09:15:00|1590.04|1590.04|1586.81|1586.81|1590.04|1590.04|1586.81|1586.81|0
1588843200000|2020-05-07 09:20:00|1588.07|1588.07|1587.95|1587.95|1588.07|1588.07|1586.63|1586.63|0
1588843500000|2020-05-07 09:25:00|1588.59|1588.59|1587.81|1587.81|1589.67|1589.67|1587.81|1587.81|0
1588843800000|2020-05-07 09:30:00|1586.56|1586.56|1589.47|1589.47|1589.47|1589.47|1586.38|1586.38|0
1588844100000|2020-05-07 09:35:00|1588.94|1588.94|1590.37|1590.37|1590.37|1590.37|1588.94|1588.94|0
1588844400000|2020-05-07 09:40:00|1590.86|1590.86|1593.43|1593.43|1594.51|1594.51|1590.86|1590.86|0
1588844700000|2020-05-07 09:45:00|1594.87|1594.87|1593.54|1593.54|1595.05|1595.05|1593.36|1593.36|0
1588845000000|2020-05-07 09:50:00|1592.64|1592.64|1592.28|1592.28|1592.64|1592.64|1592.1|1592.1|0
1588845300000|2020-05-07 09:55:00|1591.96|1591.96|1590.4|1590.4|1591.96|1591.96|1590.4|1590.4|0
1588845600000|2020-05-07 10:00:00|1590.88|1590.88|1589.39|1589.39|1591.37|1591.37|1589.03|1589.03|0
1588845900000|2020-05-07 10:05:00|1589.07|1589.07|1590.06|1590.06|1590.14|1590.14|1588.04|1588.04|0
1588846200000|2020-05-07 10:10:00|1590.54|1590.54|1587.85|1587.85|1590.54|1590.54|1587.85|1587.85|0
1588846500000|2020-05-07 10:15:00|1588.38|1588.38|1587.2|1587.2|1588.99|1588.99|1584.56|1584.56|0
1588846800000|2020-05-07 10:20:00|1588.8|1588.8|1590.13|1590.13|1590.77|1590.77|1588.8|1588.8|0
1588847100000|2020-05-07 10:25:00|1590.67|1590.67|1591.38|1591.38|1591.38|1591.38|1590.13|1590.13|0
1588847400000|2020-05-07 10:30:00|1591.54|1591.54|1593.74|1593.74|1594.99|1594.99|1591.54|1591.54|0
1588847700000|2020-05-07 10:35:00|1592.84|1592.84|1592.75|1592.75|1593.38|1593.38|1591.78|1591.78|0
1588848000000|2020-05-07 10:40:00|1591.85|1591.85|1591.7|1591.7|1592.5|1592.5|1590.71|1590.71|0
1588848300000|2020-05-07 10:45:00|1591.16|1591.16|1589.41|1589.41|1592.23|1592.23|1589.41|1589.41|0
1588848600000|2020-05-07 10:50:00|1589.89|1589.89|1587.99|1587.99|1590.21|1590.21|1587.99|1587.99|0
1588848900000|2020-05-07 10:55:00|1587.64|1587.64|1588.47|1588.47|1588.63|1588.63|1587.03|1587.03|0
1588849200000|2020-05-07 11:00:00|1587.51|1587.51|1585.15|1585.15|1589.84|1589.84|1585.15|1585.15|0
1588849500000|2020-05-07 11:05:00|1585.63|1585.63|1588.54|1588.54|1588.54|1588.54|1585.63|1585.63|0
1588849800000|2020-05-07 11:10:00|1587.65|1587.65|1591.71|1591.71|1591.71|1591.71|1586.75|1586.75|0
1588850100000|2020-05-07 11:15:00|1590.45|1590.45|1594.54|1594.54|1594.54|1594.54|1589.38|1589.38|0
1588850400000|2020-05-07 11:20:00|1593.47|1593.47|1592.67|1592.67|1593.47|1593.47|1591.86|1591.86|0
1588850700000|2020-05-07 11:25:00|1591.59|1591.59|1591.87|1591.87|1591.87|1591.87|1590.34|1590.34|0
1588851000000|2020-05-07 11:30:00|1591.51|1591.51|1591.53|1591.53|1591.87|1591.87|1589.87|1589.87|0
1588851300000|2020-05-07 11:35:00|1589.76|1589.76|1590.52|1590.52|1591.96|1591.96|1589.76|1589.76|0
1588851600000|2020-05-07 11:40:00|1590.84|1590.84|1592.8|1592.8|1592.8|1592.8|1590.72|1590.72|0
1588851900000|2020-05-07 11:45:00|1592.62|1592.62|1592.66|1592.66|1592.98|1592.98|1592.62|1592.62|0
1588852200000|2020-05-07 11:50:00|1593.63|1593.63|1592.19|1592.19|1595.06|1595.06|1592.19|1592.19|0
1588852500000|2020-05-07 11:55:00|1593.09|1593.09|1590.72|1590.72|1593.09|1593.09|1589.83|1589.83|0
1588852800000|2020-05-07 12:00:00|1590.9|1590.9|1590.36|1590.36|1590.9|1590.9|1590.19|1590.19|0
1588853100000|2020-05-07 12:05:00|1588.92|1588.92|1587.98|1587.98|1588.92|1588.92|1586.84|1586.84|0
1588853400000|2020-05-07 12:10:00|1587.8|1587.8|1587.13|1587.13|1588.34|1588.34|1585.21|1585.21|0
1588853700000|2020-05-07 12:15:00|1587.49|1587.49|1589.51|1589.51|1591.33|1591.33|1587.49|1587.49|0
1588854000000|2020-05-07 12:20:00|1590.15|1590.15|1591.81|1591.81|1591.81|1591.81|1590.15|1590.15|0
1588854300000|2020-05-07 12:25:00|1591.09|1591.09|1593.13|1593.13|1594.03|1594.03|1591.09|1591.09|0
1588854600000|2020-05-07 12:30:00|1593.94|1593.94|1592.16|1592.16|1594.29|1594.29|1592.16|1592.16|0
1588854900000|2020-05-07 12:35:00|1592|1592|1589.14|1589.14|1592.12|1592.12|1589.14|1589.14|0
1588855200000|2020-05-07 12:40:00|1589.46|1589.46|1592.86|1592.86|1592.86|1592.86|1589.46|1589.46|0
1588855500000|2020-05-07 12:45:00|1593.34|1593.34|1595.02|1595.02|1596.66|1596.66|1593.34|1593.34|0
1588855800000|2020-05-07 12:50:00|1595.38|1595.38|1595.29|1595.29|1596.72|1596.72|1595.29|1595.29|0
1588856100000|2020-05-07 12:55:00|1595.64|1595.64|1594.8|1594.8|1596.54|1596.54|1594.8|1594.8|0
1588856400000|2020-05-07 13:00:00|1594.98|1594.98|1595.34|1595.34|1595.38|1595.38|1593.68|1593.68|0
1588856700000|2020-05-07 13:05:00|1595.16|1595.16|1591.9|1591.9|1595.16|1595.16|1591.9|1591.9|0
1588857000000|2020-05-07 13:10:00|1592.86|1592.86|1592.79|1592.79|1594.01|1594.01|1592.79|1592.79|0
1588857300000|2020-05-07 13:15:00|1592.25|1592.25|1595.96|1595.96|1595.96|1595.96|1592.25|1592.25|0
1588857600000|2020-05-07 13:20:00|1595.78|1595.78|1595.39|1595.39|1596.85|1596.85|1595.39|1595.39|0
1588857900000|2020-05-07 13:25:00|1595.71|1595.71|1595.29|1595.29|1595.75|1595.75|1595.03|1595.03|0
1588858200000|2020-05-07 13:30:00|1595.77|1595.77|1599.93|1599.93|1599.93|1599.93|1595.23|1595.23|0
1588858500000|2020-05-07 13:35:00|1599.03|1599.03|1604.17|1604.17|1604.35|1604.35|1599.03|1599.03|0
1588858800000|2020-05-07 13:40:00|1604.53|1604.53|1603.53|1603.53|1606.78|1606.78|1602.41|1602.41|0
1588859100000|2020-05-07 13:45:00|1603.35|1603.35|1599.46|1599.46|1603.35|1603.35|1599.46|1599.46|0
1588859400000|2020-05-07 13:50:00|1597.31|1597.31|1599.39|1599.39|1599.39|1599.39|1597.31|1597.31|0
1588859700000|2020-05-07 13:55:00|1598.59|1598.59|1591.74|1591.74|1599.55|1599.55|1591.74|1591.74|0
1588860000000|2020-05-07 14:00:00|1591.25|1591.25|1597.28|1597.28|1599.33|1599.33|1591.25|1591.25|0
1588860300000|2020-05-07 14:05:00|1597.76|1597.76|1595.66|1595.66|1597.76|1597.76|1594.75|1594.75|0
1588860600000|2020-05-07 14:10:00|1596.38|1596.38|1597.7|1597.7|1597.7|1597.7|1595.38|1595.38|0
1588860900000|2020-05-07 14:15:00|1597.86|1597.86|1598.46|1598.46|1598.46|1598.46|1595.18|1595.18|0
1588861200000|2020-05-07 14:20:00|1598.78|1598.78|1600.26|1600.26|1600.8|1600.8|1598.78|1598.78|0
1588861500000|2020-05-07 14:25:00|1600.62|1600.62|1599.67|1599.67|1600.62|1600.62|1598.65|1598.65|0
1588861800000|2020-05-07 14:30:00|1599.83|1599.83|1602.35|1602.35|1602.35|1602.35|1599.83|1599.83|0
1588862100000|2020-05-07 14:35:00|1601.81|1601.81|1602.83|1602.83|1604.45|1604.45|1601.81|1601.81|0
1588862400000|2020-05-07 14:40:00|1603.37|1603.37|1603.97|1603.97|1605.49|1605.49|1603.37|1603.37|0
1588862700000|2020-05-07 14:45:00|1604.51|1604.51|1602.02|1602.02|1604.94|1604.94|1601.14|1601.14|0
1588863000000|2020-05-07 14:50:00|1601.84|1601.84|1604.79|1604.79|1605.05|1605.05|1601.52|1601.52|0
1588863300000|2020-05-07 14:55:00|1604.47|1604.47|1607.28|1607.28|1607.28|1607.28|1603.79|1603.79|0
1588863600000|2020-05-07 15:00:00|1607.63|1607.63|1608.81|1608.81|1609.01|1609.01|1607.01|1607.01|0
1588863900000|2020-05-07 15:05:00|1608.69|1608.69|1609.97|1609.97|1610.29|1610.29|1607.02|1607.02|0
1588864200000|2020-05-07 15:10:00|1610.13|1610.13|1607.77|1607.77|1610.29|1610.29|1607.06|1607.06|0
1588864500000|2020-05-07 15:15:00|1608.73|1608.73|1607.31|1607.31|1609.49|1609.49|1604.77|1604.77|0
1588864800000|2020-05-07 15:20:00|1607.13|1607.13|1603.65|1603.65|1607.13|1607.13|1603.65|1603.65|0
1588865100000|2020-05-07 15:25:00|1603.33|1603.33|1608.88|1608.88|1609.51|1609.51|1603.33|1603.33|0
1589181300000|2020-05-11 07:15:00|1629.89|1629.89|1638.16|1638.16|1639.05|1639.05|1628.27|1628.27|0
1589181600000|2020-05-11 07:20:00|1637.98|1637.98|1642.51|1642.51|1642.51|1642.51|1637.64|1637.64|0
1589181900000|2020-05-11 07:25:00|1643.05|1643.05|1646.5|1646.5|1647.76|1647.76|1643.05|1643.05|0
1589182200000|2020-05-11 07:30:00|1647.3|1647.3|1645.65|1645.65|1650.32|1650.32|1645.65|1645.65|0
1589182500000|2020-05-11 07:35:00|1646.91|1646.91|1650.47|1650.47|1652.71|1652.71|1646.73|1646.73|0
1589182800000|2020-05-11 07:40:00|1649.83|1649.83|1647.61|1647.61|1652.23|1652.23|1646|1646|0
1589183100000|2020-05-11 07:45:00|1647.25|1647.25|1647.61|1647.61|1647.61|1647.61|1645.79|1645.79|0
1589183400000|2020-05-11 07:50:00|1647.78|1647.78|1653.86|1653.86|1653.86|1653.86|1647.62|1647.62|0
1589183700000|2020-05-11 07:55:00|1653.68|1653.68|1652.68|1652.68|1656.6|1656.6|1652.68|1652.68|0
1589184000000|2020-05-11 08:00:00|1652.5|1652.5|1647.17|1647.17|1652.86|1652.86|1647.17|1647.17|0
1589184300000|2020-05-11 08:05:00|1646.63|1646.63|1635.89|1635.89|1646.63|1646.63|1635.89|1635.89|0
1589184600000|2020-05-11 08:10:00|1636.43|1636.43|1638.28|1638.28|1638.46|1638.46|1636.3|1636.3|0
1589184900000|2020-05-11 08:15:00|1637.92|1637.92|1632.63|1632.63|1637.92|1637.92|1632.27|1632.27|0
1589185200000|2020-05-11 08:20:00|1632.81|1632.81|1634.67|1634.67|1634.67|1634.67|1632.09|1632.09|0
1589185500000|2020-05-11 08:25:00|1634.5|1634.5|1634.37|1634.37|1634.96|1634.96|1632.7|1632.7|0
1589185800000|2020-05-11 08:30:00|1634.55|1634.55|1634.43|1634.43|1636.41|1636.41|1633.41|1633.41|0
1589186100000|2020-05-11 08:35:00|1634.07|1634.07|1630.72|1630.72|1634.61|1634.61|1630.72|1630.72|0
1589186400000|2020-05-11 08:40:00|1630.9|1630.9|1631.44|1631.44|1632.74|1632.74|1630.19|1630.19|0
1589186700000|2020-05-11 08:45:00|1632.56|1632.56|1629.34|1629.34|1632.56|1632.56|1629.34|1629.34|0
1589187000000|2020-05-11 08:50:00|1629.7|1629.7|1631.3|1631.3|1631.7|1631.7|1629.36|1629.36|0
1589187300000|2020-05-11 08:55:00|1631.66|1631.66|1629.46|1629.46|1632.5|1632.5|1627.13|1627.13|0
1589187600000|2020-05-11 09:00:00|1629.82|1629.82|1623.12|1623.12|1630|1630|1623.12|1623.12|0
1589187900000|2020-05-11 09:05:00|1621.69|1621.69|1625.19|1625.19|1625.75|1625.75|1621.63|1621.63|0
1589188200000|2020-05-11 09:10:00|1624.07|1624.07|1625.01|1625.01|1625.01|1625.01|1622.93|1622.93|0
1589188500000|2020-05-11 09:15:00|1625.19|1625.19|1629|1629|1629.36|1629.36|1625.19|1625.19|0
1589188800000|2020-05-11 09:20:00|1628.04|1628.04|1626.44|1626.44|1628.04|1628.04|1626.44|1626.44|0
1589189100000|2020-05-11 09:25:00|1625.72|1625.72|1624.41|1624.41|1626.62|1626.62|1623.64|1623.64|0
1589189400000|2020-05-11 09:30:00|1625.21|1625.21|1626.96|1626.96|1628.16|1628.16|1625.21|1625.21|0
1589189700000|2020-05-11 09:35:00|1627.6|1627.6|1627.43|1627.43|1627.79|1627.79|1626.72|1626.72|0
1589190000000|2020-05-11 09:40:00|1628.15|1628.15|1626.27|1626.27|1629.59|1629.59|1626.27|1626.27|0
1589190300000|2020-05-11 09:45:00|1625.55|1625.55|1627.64|1627.64|1627.82|1627.82|1624.73|1624.73|0
1589190600000|2020-05-11 09:50:00|1628.28|1628.28|1631.09|1631.09|1631.09|1631.09|1628.28|1628.28|0
1589190900000|2020-05-11 09:55:00|1631.25|1631.25|1630.73|1630.73|1631.96|1631.96|1630.28|1630.28|0
1589191200000|2020-05-11 10:00:00|1630.41|1630.41|1629.88|1629.88|1632.22|1632.22|1629.88|1629.88|0
1589191500000|2020-05-11 10:05:00|1629.72|1629.72|1630.98|1630.98|1630.98|1630.98|1629.26|1629.26|0
1589191800000|2020-05-11 10:10:00|1631.3|1631.3|1630.42|1630.42|1632.14|1632.14|1630.23|1630.23|0
1589192100000|2020-05-11 10:15:00|1629.71|1629.71|1627.69|1627.69|1630.19|1630.19|1625.77|1625.77|0
1589192400000|2020-05-11 10:20:00|1628.23|1628.23|1626.32|1626.32|1629.12|1629.12|1626.32|1626.32|0
1589192700000|2020-05-11 10:25:00|1626.86|1626.86|1628.66|1628.66|1628.66|1628.66|1626.04|1626.04|0
1589193000000|2020-05-11 10:30:00|1628.3|1628.3|1625.91|1625.91|1628.31|1628.31|1625.91|1625.91|0
1589193300000|2020-05-11 10:35:00|1626.63|1626.63|1629.89|1629.89|1630.69|1630.69|1625.91|1625.91|0
1589193600000|2020-05-11 10:40:00|1630.69|1630.69|1630.39|1630.39|1630.69|1630.69|1630.03|1630.03|0
1589193900000|2020-05-11 10:45:00|1630.57|1630.57|1631.34|1631.34|1632.53|1632.53|1630.39|1630.39|0
1589194200000|2020-05-11 10:50:00|1630.37|1630.37|1631.93|1631.93|1634.37|1634.37|1629.25|1629.25|0
1589194500000|2020-05-11 10:55:00|1632.11|1632.11|1631.62|1631.62|1633.12|1633.12|1631.4|1631.4|0
1589194800000|2020-05-11 11:00:00|1632.34|1632.34|1625.1|1625.1|1632.34|1632.34|1621.09|1621.09|0
1589195100000|2020-05-11 11:05:00|1627.25|1627.25|1627.25|1627.25|1627.78|1627.78|1626.17|1626.17|0
1589195400000|2020-05-11 11:10:00|1628.5|1628.5|1628.2|1628.2|1629.22|1629.22|1628.2|1628.2|0
1589195700000|2020-05-11 11:15:00|1626.92|1626.92|1626.9|1626.9|1627.1|1627.1|1626.74|1626.74|0
1589196000000|2020-05-11 11:20:00|1627.62|1627.62|1632.95|1632.95|1632.95|1632.95|1627.62|1627.62|0
1589196300000|2020-05-11 11:25:00|1633.75|1633.75|1633.64|1633.64|1633.75|1633.75|1632.75|1632.75|0
1589196600000|2020-05-11 11:30:00|1634.93|1634.93|1634.85|1634.85|1635.25|1635.25|1634.71|1634.71|0
1589196900000|2020-05-11 11:35:00|1633.73|1633.73|1631.68|1631.68|1634.21|1634.21|1631.68|1631.68|0
1589197200000|2020-05-11 11:40:00|1631.5|1631.5|1633.45|1633.45|1634.41|1634.41|1630.95|1630.95|0
1589197500000|2020-05-11 11:45:00|1633.27|1633.27|1631.97|1631.97|1633.45|1633.45|1631.97|1631.97|0
1589197800000|2020-05-11 11:50:00|1631.61|1631.61|1629.89|1629.89|1632.15|1632.15|1629.89|1629.89|0
1589198100000|2020-05-11 11:55:00|1630.43|1630.43|1630.61|1630.61|1631.58|1631.58|1629.26|1629.26|0
1589198400000|2020-05-11 12:00:00|1630.13|1630.13|1634.13|1634.13|1634.13|1634.13|1629.45|1629.45|0
1589198700000|2020-05-11 12:05:00|1634.29|1634.29|1633.67|1633.67|1634.59|1634.59|1632.17|1632.17|0
1589199000000|2020-05-11 12:10:00|1633.13|1633.13|1630.57|1630.57|1633.67|1633.67|1628.33|1628.33|0
1589199300000|2020-05-11 12:15:00|1631.11|1631.11|1632.81|1632.81|1633.45|1633.45|1629.43|1629.43|0
1589199600000|2020-05-11 12:20:00|1632.99|1632.99|1629.36|1629.36|1632.99|1632.99|1628.82|1628.82|0
1589199900000|2020-05-11 12:25:00|1629.2|1629.2|1625.59|1625.59|1629.2|1629.2|1624.7|1624.7|0
1589200200000|2020-05-11 12:30:00|1624.47|1624.47|1623.79|1623.79|1624.63|1624.63|1622.67|1622.67|0
1589200500000|2020-05-11 12:35:00|1624.59|1624.59|1619.53|1619.53|1624.59|1624.59|1619.36|1619.36|0
1589200800000|2020-05-11 12:40:00|1618.89|1618.89|1618|1618|1619.79|1619.79|1618|1618|0
1589201100000|2020-05-11 12:45:00|1617.46|1617.46|1618.51|1618.51|1620.31|1620.31|1616.39|1616.39|0
1589201400000|2020-05-11 12:50:00|1618.33|1618.33|1615.41|1615.41|1619.18|1619.18|1615.41|1615.41|0
1589201700000|2020-05-11 12:55:00|1616.13|1616.13|1619.99|1619.99|1619.99|1619.99|1616.13|1616.13|0
1589202000000|2020-05-11 13:00:00|1621.11|1621.11|1624.22|1624.22|1624.4|1624.4|1619.61|1619.61|0
1589202300000|2020-05-11 13:05:00|1624.58|1624.58|1624.97|1624.97|1626.79|1626.79|1624.5|1624.5|0
1589202600000|2020-05-11 13:10:00|1625.15|1625.15|1624.95|1624.95|1625.67|1625.67|1624.63|1624.63|0
1589202900000|2020-05-11 13:15:00|1625.27|1625.27|1624.02|1624.02|1625.27|1625.27|1624.02|1624.02|0
1589203200000|2020-05-11 13:20:00|1624.34|1624.34|1627.88|1627.88|1628.98|1628.98|1624.34|1624.34|0
1589203500000|2020-05-11 13:25:00|1629.16|1629.16|1628.54|1628.54|1629.52|1629.52|1628.24|1628.24|0
1589203800000|2020-05-11 13:30:00|1628.06|1628.06|1626.9|1626.9|1629.38|1629.38|1625.98|1625.98|0
1589204100000|2020-05-11 13:35:00|1625.77|1625.77|1627.15|1627.15|1627.77|1627.77|1621.63|1621.63|0
1589204400000|2020-05-11 13:40:00|1626.67|1626.67|1630.29|1630.29|1631.02|1631.02|1626.51|1626.51|0
1589204700000|2020-05-11 13:45:00|1631.55|1631.55|1630.38|1630.38|1632.62|1632.62|1630.38|1630.38|0
1589205000000|2020-05-11 13:50:00|1630.74|1630.74|1629.07|1629.07|1631.87|1631.87|1629.07|1629.07|0
1589205300000|2020-05-11 13:55:00|1628.11|1628.11|1626.23|1626.23|1628.11|1628.11|1625.73|1625.73|0
1589205600000|2020-05-11 14:00:00|1626.59|1626.59|1629.54|1629.54|1630.59|1630.59|1626.59|1626.59|0
1589205900000|2020-05-11 14:05:00|1628.74|1628.74|1626.57|1626.57|1629.33|1629.33|1626.41|1626.41|0
1589206200000|2020-05-11 14:10:00|1627.11|1627.11|1626.29|1626.29|1628.63|1628.63|1626.13|1626.13|0
1589206500000|2020-05-11 14:15:00|1625.93|1625.93|1626.17|1626.17|1626.71|1626.71|1624.81|1624.81|0
1589206800000|2020-05-11 14:20:00|1625.69|1625.69|1629.5|1629.5|1630.4|1630.4|1625.67|1625.67|0
1589207100000|2020-05-11 14:25:00|1629.66|1629.66|1633.54|1633.54|1633.54|1633.54|1628.76|1628.76|0
1589207400000|2020-05-11 14:30:00|1633.72|1633.72|1629.43|1629.43|1633.72|1633.72|1627.51|1627.51|0
1589207700000|2020-05-11 14:35:00|1630.15|1630.15|1627|1627|1630.33|1630.33|1626.51|1626.51|0
1589208000000|2020-05-11 14:40:00|1627.53|1627.53|1625.87|1625.87|1627.53|1627.53|1625.69|1625.69|0
1589208300000|2020-05-11 14:45:00|1627|1627|1626.65|1626.65|1627.83|1627.83|1626.61|1626.61|0
1589208600000|2020-05-11 14:50:00|1626.16|1626.16|1621.87|1621.87|1626.16|1626.16|1621.25|1621.25|0
1589208900000|2020-05-11 14:55:00|1622.84|1622.84|1622.52|1622.52|1624.56|1624.56|1622.16|1622.16|0
1589209200000|2020-05-11 15:00:00|1623.16|1623.16|1622.5|1622.5|1623.94|1623.94|1622.5|1622.5|0
1589209500000|2020-05-11 15:05:00|1622.68|1622.68|1625.77|1625.77|1627.33|1627.33|1622.5|1622.5|0
1589209800000|2020-05-11 15:10:00|1626.13|1626.13|1634.03|1634.03|1634.03|1634.03|1624.9|1624.9|0
1589210100000|2020-05-11 15:15:00|1634.21|1634.21|1627.76|1627.76|1634.21|1634.21|1627.12|1627.12|0
1589210400000|2020-05-11 15:20:00|1628.08|1628.08|1627.1|1627.1|1632.84|1632.84|1627.1|1627.1|0
1589210700000|2020-05-11 15:25:00|1626.92|1626.92|1630.59|1630.59|1633.81|1633.81|1624.53|1624.53|0
1589267700000|2020-05-12 07:15:00|1635.98|1635.98|1654.09|1654.09|1654.09|1654.09|1635.98|1635.98|0
1589268000000|2020-05-12 07:20:00|1652.65|1652.65|1653.69|1653.69|1653.69|1653.69|1646.87|1646.87|0
1589268300000|2020-05-12 07:25:00|1650.17|1650.17|1658.83|1658.83|1659.31|1659.31|1649.81|1649.81|0
1589268600000|2020-05-12 07:30:00|1659.79|1659.79|1643.85|1643.85|1659.79|1659.79|1643.85|1643.85|0
1589268900000|2020-05-12 07:35:00|1642.25|1642.25|1638.75|1638.75|1643.32|1643.32|1636.51|1636.51|0
1589269200000|2020-05-12 07:40:00|1640.01|1640.01|1639.73|1639.73|1643.57|1643.57|1638.63|1638.63|0
1589269500000|2020-05-12 07:45:00|1640.06|1640.06|1644.8|1644.8|1644.8|1644.8|1639.75|1639.75|0
1589269800000|2020-05-12 07:50:00|1645.76|1645.76|1644.67|1644.67|1645.76|1645.76|1642.44|1642.44|0
1589270100000|2020-05-12 07:55:00|1645.03|1645.03|1648.89|1648.89|1649.86|1649.86|1643.6|1643.6|0
1589270400000|2020-05-12 08:00:00|1647.44|1647.44|1645.89|1645.89|1649.51|1649.51|1644.17|1644.17|0
1589270700000|2020-05-12 08:05:00|1645.71|1645.71|1651.87|1651.87|1651.87|1651.87|1645.71|1645.71|0
1589271000000|2020-05-12 08:10:00|1652.52|1652.52|1653.27|1653.27|1653.27|1653.27|1652.27|1652.27|0
1589271300000|2020-05-12 08:15:00|1654.7|1654.7|1656.42|1656.42|1656.42|1656.42|1653.96|1653.96|0
1589271600000|2020-05-12 08:20:00|1657.86|1657.86|1660.01|1660.01|1660.01|1660.01|1654.88|1654.88|0
1589271900000|2020-05-12 08:25:00|1659.2|1659.2|1655.94|1655.94|1659.56|1659.56|1653.51|1653.51|0
1589272200000|2020-05-12 08:30:00|1654.49|1654.49|1652.76|1652.76|1654.97|1654.97|1651.96|1651.96|0
1589272500000|2020-05-12 08:35:00|1653.66|1653.66|1654.01|1654.01|1656.91|1656.91|1653.14|1653.14|0
1589272800000|2020-05-12 08:40:00|1654.37|1654.37|1658.11|1658.11|1658.11|1658.11|1654.37|1654.37|0
1589273100000|2020-05-12 08:45:00|1657.57|1657.57|1658|1658|1660.02|1660.02|1655.65|1655.65|0
1589273400000|2020-05-12 08:50:00|1657.36|1657.36|1660.36|1660.36|1661.98|1661.98|1657.36|1657.36|0
1589273700000|2020-05-12 08:55:00|1660.72|1660.72|1661.07|1661.07|1662.15|1662.15|1660.54|1660.54|0
1589274000000|2020-05-12 09:00:00|1661.79|1661.79|1655.5|1655.5|1661.97|1661.97|1655.5|1655.5|0
1589274300000|2020-05-12 09:05:00|1654.78|1654.78|1657.96|1657.96|1657.96|1657.96|1654.78|1654.78|0
1589274600000|2020-05-12 09:10:00|1658.28|1658.28|1660.69|1660.69|1661.14|1661.14|1658.28|1658.28|0
1589274900000|2020-05-12 09:15:00|1659.25|1659.25|1660.33|1660.33|1660.51|1660.51|1659.25|1659.25|0
1589275200000|2020-05-12 09:20:00|1660.69|1660.69|1660.83|1660.83|1661.72|1661.72|1660.47|1660.47|0
1589275500000|2020-05-12 09:25:00|1660.11|1660.11|1659.75|1659.75|1660.47|1660.47|1658.83|1658.83|0
1589275800000|2020-05-12 09:30:00|1659.39|1659.39|1655.53|1655.53|1659.39|1659.39|1655.37|1655.37|0
1589276100000|2020-05-12 09:35:00|1655.85|1655.85|1654.38|1654.38|1656.18|1656.18|1654.38|1654.38|0
1589276400000|2020-05-12 09:40:00|1654.56|1654.56|1650.46|1650.46|1654.56|1654.56|1648.86|1648.86|0
1589276700000|2020-05-12 09:45:00|1650.64|1650.64|1655.72|1655.72|1655.72|1655.72|1650.64|1650.64|0
1589277000000|2020-05-12 09:50:00|1656.21|1656.21|1658.91|1658.91|1658.91|1658.91|1654.9|1654.9|0
1589277300000|2020-05-12 09:55:00|1658.73|1658.73|1659.34|1659.34|1659.88|1659.88|1658.1|1658.1|0
1589277600000|2020-05-12 10:00:00|1658.81|1658.81|1658.75|1658.75|1659.83|1659.83|1658.57|1658.57|0
1589277900000|2020-05-12 10:05:00|1658.57|1658.57|1660.07|1660.07|1660.07|1660.07|1658.03|1658.03|0
1589278200000|2020-05-12 10:10:00|1660.23|1660.23|1660.39|1660.39|1660.57|1660.57|1660.05|1660.05|0
1589278500000|2020-05-12 10:15:00|1660.75|1660.75|1662.07|1662.07|1662.07|1662.07|1660.57|1660.57|0
1589278800000|2020-05-12 10:20:00|1661.43|1661.43|1661.55|1661.55|1661.91|1661.91|1660.65|1660.65|0
1589279100000|2020-05-12 10:25:00|1660.83|1660.83|1660.59|1660.59|1662.8|1662.8|1660.59|1660.59|0
1589279400000|2020-05-12 10:30:00|1661.49|1661.49|1661.97|1661.97|1662.29|1662.29|1660.57|1660.57|0
1589279700000|2020-05-12 10:35:00|1662.15|1662.15|1660.2|1660.2|1662.51|1662.51|1660.2|1660.2|0
1589280000000|2020-05-12 10:40:00|1659.85|1659.85|1660.66|1660.66|1662.06|1662.06|1659.49|1659.49|0
1589280300000|2020-05-12 10:45:00|1660.18|1660.18|1659.67|1659.67|1660.18|1660.18|1657.38|1657.38|0
1589280600000|2020-05-12 10:50:00|1660.21|1660.21|1657.77|1657.77|1660.56|1660.56|1657.77|1657.77|0
1589280900000|2020-05-12 10:55:00|1658.13|1658.13|1659.53|1659.53|1660.85|1660.85|1657.77|1657.77|0
1589281200000|2020-05-12 11:00:00|1660.17|1660.17|1652.71|1652.71|1660.17|1660.17|1652.71|1652.71|0
1589281500000|2020-05-12 11:05:00|1653.68|1653.68|1656.21|1656.21|1657.05|1657.05|1653.68|1653.68|0
1589281800000|2020-05-12 11:10:00|1656.85|1656.85|1657.23|1657.23|1657.23|1657.23|1655.55|1655.55|0
1589282100000|2020-05-12 11:15:00|1658.03|1658.03|1657.82|1657.82|1658.75|1658.75|1657.28|1657.28|0
1589282400000|2020-05-12 11:20:00|1658.62|1658.62|1659.2|1659.2|1660.46|1660.46|1657.34|1657.34|0
1589282700000|2020-05-12 11:25:00|1659.84|1659.84|1661.44|1661.44|1661.6|1661.6|1658.95|1658.95|0
1589283000000|2020-05-12 11:30:00|1661.92|1661.92|1660.96|1660.96|1661.92|1661.92|1660.64|1660.64|0
1589283300000|2020-05-12 11:35:00|1660.42|1660.42|1658.39|1658.39|1660.42|1660.42|1656.79|1656.79|0
1589283600000|2020-05-12 11:40:00|1658.21|1658.21|1657.87|1657.87|1659.59|1659.59|1657.67|1657.67|0
1589283900000|2020-05-12 11:45:00|1658.23|1658.23|1660.2|1660.2|1660.2|1660.2|1657.87|1657.87|0
1589284200000|2020-05-12 11:50:00|1660.52|1660.52|1661.98|1661.98|1661.98|1661.98|1660.36|1660.36|0
1589284500000|2020-05-12 11:55:00|1661.82|1661.82|1658.01|1658.01|1661.82|1661.82|1658.01|1658.01|0
1589284800000|2020-05-12 12:00:00|1658.49|1658.49|1660.55|1660.55|1661.09|1661.09|1658.33|1658.33|0
1589285100000|2020-05-12 12:05:00|1660.91|1660.91|1661.04|1661.04|1662.15|1662.15|1660.25|1660.25|0
1589285400000|2020-05-12 12:10:00|1661.2|1661.2|1660.78|1660.78|1662.93|1662.93|1660.24|1660.24|0
1589285700000|2020-05-12 12:15:00|1660.42|1660.42|1661.12|1661.12|1661.12|1661.12|1660.24|1660.24|0
1589286000000|2020-05-12 12:20:00|1660.32|1660.32|1656.44|1656.44|1660.32|1660.32|1656.44|1656.44|0
1589286300000|2020-05-12 12:25:00|1655.15|1655.15|1657.43|1657.43|1657.43|1657.43|1654.98|1654.98|0
1589286600000|2020-05-12 12:30:00|1656.47|1656.47|1653.34|1653.34|1657.75|1657.75|1653.16|1653.16|0
1589286900000|2020-05-12 12:35:00|1653.7|1653.7|1653.34|1653.34|1653.7|1653.7|1653.34|1653.34|0
1589287200000|2020-05-12 12:40:00|1654.31|1654.31|1658.09|1658.09|1658.43|1658.43|1654.31|1654.31|0
1589287500000|2020-05-12 12:45:00|1657.93|1657.93|1658.31|1658.31|1658.31|1658.31|1657.29|1657.29|0
1589287800000|2020-05-12 12:50:00|1657.77|1657.77|1655.75|1655.75|1657.77|1657.77|1654.79|1654.79|0
1589288100000|2020-05-12 12:55:00|1654.79|1654.79|1656.25|1656.25|1656.6|1656.6|1654.79|1654.79|0
1589288400000|2020-05-12 13:00:00|1656.6|1656.6|1656.44|1656.44|1656.96|1656.96|1655.77|1655.77|0
1589288700000|2020-05-12 13:05:00|1656.62|1656.62|1656.32|1656.32|1657.46|1657.46|1656.32|1656.32|0
1589289000000|2020-05-12 13:10:00|1655.52|1655.52|1660.1|1660.1|1660.21|1660.21|1655.52|1655.52|0
1589289300000|2020-05-12 13:15:00|1660.28|1660.28|1663.76|1663.76|1665.69|1665.69|1660.28|1660.28|0
1589289600000|2020-05-12 13:20:00|1663.44|1663.44|1661.7|1661.7|1663.44|1663.44|1660.26|1660.26|0
1589289900000|2020-05-12 13:25:00|1662.24|1662.24|1663.26|1663.26|1664.16|1664.16|1662.24|1662.24|0
1589290200000|2020-05-12 13:30:00|1663.08|1663.08|1661.75|1661.75|1663.73|1663.73|1661.51|1661.51|0
1589290500000|2020-05-12 13:35:00|1661.92|1661.92|1659.93|1659.93|1661.92|1661.92|1659.67|1659.67|0
1589290800000|2020-05-12 13:40:00|1659.61|1659.61|1657.18|1657.18|1660.09|1660.09|1656.82|1656.82|0
1589291100000|2020-05-12 13:45:00|1657.54|1657.54|1656.93|1656.93|1659.54|1659.54|1656.76|1656.76|0
1589291400000|2020-05-12 13:50:00|1657.11|1657.11|1655.68|1655.68|1657.77|1657.77|1655.68|1655.68|0
1589291700000|2020-05-12 13:55:00|1656.04|1656.04|1658.88|1658.88|1659.01|1659.01|1655.5|1655.5|0
1589292000000|2020-05-12 14:00:00|1658.53|1658.53|1663.13|1663.13|1663.13|1663.13|1658.53|1658.53|0
1589292300000|2020-05-12 14:05:00|1663.77|1663.77|1663.84|1663.84|1664.16|1664.16|1663|1663|0
1589292600000|2020-05-12 14:10:00|1664.18|1664.18|1662.51|1662.51|1664.18|1664.18|1661.71|1661.71|0
1589292900000|2020-05-12 14:15:00|1662.19|1662.19|1660.83|1660.83|1662.87|1662.87|1660.65|1660.65|0
1589293200000|2020-05-12 14:20:00|1660.47|1660.47|1656.9|1656.9|1660.47|1660.47|1656.9|1656.9|0
1589293500000|2020-05-12 14:25:00|1657.44|1657.44|1657.47|1657.47|1658.21|1658.21|1654.66|1654.66|0
1589293800000|2020-05-12 14:30:00|1658.11|1658.11|1658.73|1658.73|1660.71|1660.71|1657.79|1657.79|0
1589294100000|2020-05-12 14:35:00|1658.09|1658.09|1657.75|1657.75|1659.52|1659.52|1657.27|1657.27|0
1589294400000|2020-05-12 14:40:00|1658.11|1658.11|1660.13|1660.13|1660.75|1660.75|1658.11|1658.11|0
1589294700000|2020-05-12 14:45:00|1660.29|1660.29|1660.53|1660.53|1661.89|1661.89|1660.29|1660.29|0
1589295000000|2020-05-12 14:50:00|1660.85|1660.85|1661|1661|1661.48|1661.48|1660.5|1660.5|0
1589295300000|2020-05-12 14:55:00|1660.46|1660.46|1661.75|1661.75|1663.04|1663.04|1660.46|1660.46|0
1589295600000|2020-05-12 15:00:00|1661.57|1661.57|1663.32|1663.32|1663.32|1663.32|1660.86|1660.86|0
1589295900000|2020-05-12 15:05:00|1663.14|1663.14|1661.06|1661.06|1663.56|1663.56|1659.86|1659.86|0
1589296200000|2020-05-12 15:10:00|1661.38|1661.38|1663.41|1663.41|1663.6|1663.6|1659.58|1659.58|0
1589296500000|2020-05-12 15:15:00|1663.09|1663.09|1662.01|1662.01|1663.63|1663.63|1661.4|1661.4|0
1589296800000|2020-05-12 15:20:00|1661.65|1661.65|1664.87|1664.87|1665.35|1665.35|1661.65|1661.65|0
1589297100000|2020-05-12 15:25:00|1665.05|1665.05|1661.69|1661.69|1665.05|1665.05|1659.36|1659.36|0
1589354100000|2020-05-13 07:15:00|1640.27|1640.27|1640.74|1640.74|1646.45|1646.45|1640.02|1640.02|0
1589354400000|2020-05-13 07:20:00|1640.38|1640.38|1640.02|1640.02|1641.1|1641.1|1639.31|1639.31|0
1589354700000|2020-05-13 07:25:00|1639.06|1639.06|1632.04|1632.04|1639.54|1639.54|1631.14|1631.14|0
1589355000000|2020-05-13 07:30:00|1632.75|1632.75|1638.39|1638.39|1639.17|1639.17|1632.05|1632.05|0
1589355300000|2020-05-13 07:35:00|1638.07|1638.07|1640.4|1640.4|1642.33|1642.33|1637.35|1637.35|0
1589355600000|2020-05-13 07:40:00|1641.85|1641.85|1649.79|1649.79|1649.79|1649.79|1641.49|1641.49|0
1589355900000|2020-05-13 07:45:00|1649.08|1649.08|1653.8|1653.8|1653.8|1653.8|1648|1648|0
1589356200000|2020-05-13 07:50:00|1654.28|1654.28|1656.62|1656.62|1657.2|1657.2|1654.28|1654.28|0
1589356500000|2020-05-13 07:55:00|1656.8|1656.8|1657.42|1657.42|1659.93|1659.93|1655.16|1655.16|0
1589356800000|2020-05-13 08:00:00|1656.94|1656.94|1653.36|1653.36|1657.57|1657.57|1653.36|1653.36|0
1589357100000|2020-05-13 08:05:00|1655.28|1655.28|1662.61|1662.61|1663.51|1663.51|1654.96|1654.96|0
1589357400000|2020-05-13 08:10:00|1661.72|1661.72|1660.15|1660.15|1661.72|1661.72|1659.61|1659.61|0
1589357700000|2020-05-13 08:15:00|1659.61|1659.61|1653.99|1653.99|1659.79|1659.79|1652.51|1652.51|0
1589358000000|2020-05-13 08:20:00|1654.89|1654.89|1659.18|1659.18|1659.9|1659.9|1654.89|1654.89|0
1589358300000|2020-05-13 08:25:00|1658.22|1658.22|1659.82|1659.82|1660.18|1660.18|1658.22|1658.22|0
1589358600000|2020-05-13 08:30:00|1660.36|1660.36|1662.81|1662.81|1663.35|1663.35|1660.36|1660.36|0
1589358900000|2020-05-13 08:35:00|1665.38|1665.38|1663.2|1663.2|1666.63|1666.63|1661.93|1661.93|0
1589359200000|2020-05-13 08:40:00|1662.88|1662.88|1661.08|1661.08|1663.52|1663.52|1658.61|1658.61|0
1589359500000|2020-05-13 08:45:00|1661.56|1661.56|1660.59|1660.59|1661.56|1661.56|1659.87|1659.87|0
1589359800000|2020-05-13 08:50:00|1659.16|1659.16|1659.07|1659.07|1661.16|1661.16|1658.77|1658.77|0
1589360100000|2020-05-13 08:55:00|1658.71|1658.71|1659.07|1659.07|1659.97|1659.97|1658.71|1658.71|0
1589360400000|2020-05-13 09:00:00|1658.59|1658.59|1658.95|1658.95|1658.95|1658.95|1658.23|1658.23|0
1589360700000|2020-05-13 09:05:00|1659.43|1659.43|1660.23|1660.23|1660.23|1660.23|1659.27|1659.27|0
1589361000000|2020-05-13 09:10:00|1660.77|1660.77|1658.69|1658.69|1660.77|1660.77|1656.99|1656.99|0
1589361300000|2020-05-13 09:15:00|1658.15|1658.15|1658.61|1658.61|1660.35|1660.35|1657.72|1657.72|0
1589361600000|2020-05-13 09:20:00|1658.97|1658.97|1658.29|1658.29|1658.97|1658.97|1657.61|1657.61|0
1589361900000|2020-05-13 09:25:00|1658.11|1658.11|1655.92|1655.92|1658.29|1658.29|1655.92|1655.92|0
1589362200000|2020-05-13 09:30:00|1657.04|1657.04|1660.29|1660.29|1660.29|1660.29|1656.5|1656.5|0
1589362500000|2020-05-13 09:35:00|1659.49|1659.49|1661.83|1661.83|1661.83|1661.83|1659.49|1659.49|0
1589362800000|2020-05-13 09:40:00|1661.67|1661.67|1658.86|1658.86|1661.67|1661.67|1658.5|1658.5|0
1589363100000|2020-05-13 09:45:00|1658.5|1658.5|1659.46|1659.46|1659.94|1659.94|1658.5|1658.5|0
1589363400000|2020-05-13 09:50:00|1659.3|1659.3|1661.52|1661.52|1661.88|1661.88|1658.4|1658.4|0
1589363700000|2020-05-13 09:55:00|1662.05|1662.05|1659.83|1659.83|1662.05|1662.05|1659.65|1659.65|0
1589364000000|2020-05-13 10:00:00|1659.47|1659.47|1659.01|1659.01|1659.83|1659.83|1658.55|1658.55|0
1589364300000|2020-05-13 10:05:00|1658.37|1658.37|1655.61|1655.61|1658.69|1658.69|1655.61|1655.61|0
1589364600000|2020-05-13 10:10:00|1656.25|1656.25|1655.85|1655.85|1657.85|1657.85|1655.52|1655.52|0
1589364900000|2020-05-13 10:15:00|1655.5|1655.5|1654.21|1654.21|1655.68|1655.68|1654.21|1654.21|0
1589365200000|2020-05-13 10:20:00|1654.39|1654.39|1656.05|1656.05|1656.05|1656.05|1654.39|1654.39|0
1589365500000|2020-05-13 10:25:00|1655.87|1655.87|1657.05|1657.05|1657.05|1657.05|1655.87|1655.87|0
1589365800000|2020-05-13 10:30:00|1656.87|1656.87|1654.46|1654.46|1656.87|1656.87|1654.46|1654.46|0
1589366100000|2020-05-13 10:35:00|1655.26|1655.26|1656.2|1656.2|1657.16|1657.16|1655.26|1655.26|0
1589366400000|2020-05-13 10:40:00|1655.66|1655.66|1656.82|1656.82|1656.82|1656.82|1654.89|1654.89|0
1589366700000|2020-05-13 10:45:00|1656.1|1656.1|1655.94|1655.94|1656.1|1656.1|1654.82|1654.82|0
1589367000000|2020-05-13 10:50:00|1656.9|1656.9|1655.79|1655.79|1656.9|1656.9|1655.01|1655.01|0
1589367300000|2020-05-13 10:55:00|1656.15|1656.15|1659.63|1659.63|1659.95|1659.95|1655.73|1655.73|0
1589367600000|2020-05-13 11:00:00|1659.31|1659.31|1654.8|1654.8|1659.69|1659.69|1653.91|1653.91|0
1589367900000|2020-05-13 11:05:00|1654.98|1654.98|1654.74|1654.74|1655.16|1655.16|1652.8|1652.8|0
1589368200000|2020-05-13 11:10:00|1655.38|1655.38|1655.74|1655.74|1657.32|1657.32|1655.12|1655.12|0
1589368500000|2020-05-13 11:15:00|1654.78|1654.78|1655.87|1655.87|1655.87|1655.87|1654.78|1654.78|0
1589368800000|2020-05-13 11:20:00|1656.23|1656.23|1654.24|1654.24|1656.59|1656.59|1654.21|1654.21|0
1589369100000|2020-05-13 11:25:00|1653.6|1653.6|1653.94|1653.94|1654.08|1654.08|1653.41|1653.41|0
1589369400000|2020-05-13 11:30:00|1652.98|1652.98|1655.18|1655.18|1655.36|1655.36|1652.62|1652.62|0
1589369700000|2020-05-13 11:35:00|1654.54|1654.54|1651.66|1651.66|1654.78|1654.78|1651.66|1651.66|0
1589370000000|2020-05-13 11:40:00|1651.82|1651.82|1651.02|1651.02|1652.2|1652.2|1651.02|1651.02|0
1589370300000|2020-05-13 11:45:00|1651.34|1651.34|1651.02|1651.02|1652.24|1652.24|1650.38|1650.38|0
1589370600000|2020-05-13 11:50:00|1651.38|1651.38|1651.6|1651.6|1651.74|1651.74|1650.88|1650.88|0
1589370900000|2020-05-13 11:55:00|1650.52|1650.52|1651.84|1651.84|1652.65|1652.65|1650.52|1650.52|0
1589371200000|2020-05-13 12:00:00|1651.36|1651.36|1651.32|1651.32|1652.52|1652.52|1651.32|1651.32|0
1589371500000|2020-05-13 12:05:00|1650.79|1650.79|1650.23|1650.23|1650.79|1650.79|1648.99|1648.99|0
1589371800000|2020-05-13 12:10:00|1649.51|1649.51|1652.59|1652.59|1652.59|1652.59|1649.51|1649.51|0
1589372100000|2020-05-13 12:15:00|1652.95|1652.95|1653.51|1653.51|1655.33|1655.33|1652.95|1652.95|0
1589372400000|2020-05-13 12:20:00|1652.79|1652.79|1652.42|1652.42|1652.79|1652.79|1651.45|1651.45|0
1589372700000|2020-05-13 12:25:00|1652.24|1652.24|1651.95|1651.95|1652.77|1652.77|1650.92|1650.92|0
1589373000000|2020-05-13 12:30:00|1652.44|1652.44|1651.63|1651.63|1653.69|1653.69|1651.63|1651.63|0
1589373300000|2020-05-13 12:35:00|1650.01|1650.01|1649.98|1649.98|1651.14|1651.14|1649.21|1649.21|0
1589373600000|2020-05-13 12:40:00|1650.94|1650.94|1652.47|1652.47|1653.08|1653.08|1650.94|1650.94|0
1589373900000|2020-05-13 12:45:00|1652.11|1652.11|1652.19|1652.19|1652.29|1652.29|1651.57|1651.57|0
1589374200000|2020-05-13 12:50:00|1652.51|1652.51|1662.18|1662.18|1662.18|1662.18|1652.01|1652.01|0
1589374500000|2020-05-13 12:55:00|1662.34|1662.34|1659.74|1659.74|1663.13|1663.13|1658.28|1658.28|0
1589374800000|2020-05-13 13:00:00|1659.56|1659.56|1657.91|1657.91|1659.95|1659.95|1657.11|1657.11|0
1589375100000|2020-05-13 13:05:00|1658.63|1658.63|1656.66|1656.66|1659.43|1659.43|1655.95|1655.95|0
1589375400000|2020-05-13 13:10:00|1657.31|1657.31|1658.27|1658.27|1658.43|1658.43|1656.48|1656.48|0
1589375700000|2020-05-13 13:15:00|1658.63|1658.63|1658.09|1658.09|1658.77|1658.77|1657.61|1657.61|0
1589376000000|2020-05-13 13:20:00|1658.57|1658.57|1658.09|1658.09|1658.57|1658.57|1657.13|1657.13|0
1589376300000|2020-05-13 13:25:00|1657.6|1657.6|1659.39|1659.39|1660.19|1660.19|1656.47|1656.47|0
1589376600000|2020-05-13 13:30:00|1658.85|1658.85|1656.14|1656.14|1659.22|1659.22|1656.14|1656.14|0
1589376900000|2020-05-13 13:35:00|1655.66|1655.66|1654.89|1654.89|1656.78|1656.78|1653.39|1653.39|0
1589377200000|2020-05-13 13:40:00|1654.35|1654.35|1654.27|1654.27|1655.11|1655.11|1654.07|1654.07|0
1589377500000|2020-05-13 13:45:00|1654.09|1654.09|1655.01|1655.01|1655.23|1655.23|1653.27|1653.27|0
1589377800000|2020-05-13 13:50:00|1655.65|1655.65|1653.35|1653.35|1655.65|1655.65|1652.67|1652.67|0
1589378100000|2020-05-13 13:55:00|1653.51|1653.51|1653.02|1653.02|1653.99|1653.99|1651.39|1651.39|0
1589378400000|2020-05-13 14:00:00|1652.66|1652.66|1650.33|1650.33|1652.82|1652.82|1649.49|1649.49|0
1589378700000|2020-05-13 14:05:00|1650.51|1650.51|1649.68|1649.68|1650.8|1650.8|1649.32|1649.32|0
1589379000000|2020-05-13 14:10:00|1648.56|1648.56|1649.33|1649.33|1651.96|1651.96|1648.56|1648.56|0
1589379300000|2020-05-13 14:15:00|1649.81|1649.81|1649.69|1649.69|1649.81|1649.81|1647.56|1647.56|0
1589379600000|2020-05-13 14:20:00|1649.36|1649.36|1650.83|1650.83|1650.83|1650.83|1648.55|1648.55|0
1589379900000|2020-05-13 14:25:00|1650.99|1650.99|1653.5|1653.5|1654.26|1654.26|1650.99|1650.99|0
1589380200000|2020-05-13 14:30:00|1652.06|1652.06|1652.15|1652.15|1654.36|1654.36|1651.74|1651.74|0
1589380500000|2020-05-13 14:35:00|1651.83|1651.83|1653.99|1653.99|1653.99|1653.99|1648.81|1648.81|0
1589380800000|2020-05-13 14:40:00|1654.79|1654.79|1655|1655|1655.31|1655.31|1654.16|1654.16|0
1589381100000|2020-05-13 14:45:00|1654.84|1654.84|1653.03|1653.03|1656.22|1656.22|1652.49|1652.49|0
1589381400000|2020-05-13 14:50:00|1652.67|1652.67|1651.52|1651.52|1652.99|1652.99|1651.02|1651.02|0
1589381700000|2020-05-13 14:55:00|1650.98|1650.98|1650.78|1650.78|1650.98|1650.98|1648.82|1648.82|0
1589382000000|2020-05-13 15:00:00|1650.46|1650.46|1649.96|1649.96|1651.94|1651.94|1649.96|1649.96|0
1589382300000|2020-05-13 15:05:00|1649.64|1649.64|1650.98|1650.98|1652.69|1652.69|1649.64|1649.64|0
1589382600000|2020-05-13 15:10:00|1651.14|1651.14|1648.53|1648.53|1652.82|1652.82|1648.35|1648.35|0
1589382900000|2020-05-13 15:15:00|1648.89|1648.89|1645.81|1645.81|1649.43|1649.43|1645.81|1645.81|0
1589383200000|2020-05-13 15:20:00|1645.65|1645.65|1643.07|1643.07|1646.43|1646.43|1642.75|1642.75|0
1589383500000|2020-05-13 15:25:00|1642.89|1642.89|1648.09|1648.09|1648.09|1648.09|1641.71|1641.71|0
1589440500000|2020-05-14 07:15:00|1618.45|1618.45|1630.7|1630.7|1632.63|1632.63|1618.45|1618.45|0
1589440800000|2020-05-14 07:20:00|1633.9|1633.9|1634.87|1634.87|1634.87|1634.87|1632.78|1632.78|0
1589441100000|2020-05-14 07:25:00|1634.33|1634.33|1619.77|1619.77|1634.33|1634.33|1619.77|1619.77|0
1589441400000|2020-05-14 07:30:00|1620.31|1620.31|1623.05|1623.05|1623.75|1623.75|1617.36|1617.36|0
1589441700000|2020-05-14 07:35:00|1622.57|1622.57|1627.18|1627.18|1628.1|1628.1|1622.57|1622.57|0
1589442000000|2020-05-14 07:40:00|1626.21|1626.21|1624.51|1624.51|1627.47|1627.47|1624.51|1624.51|0
1589442300000|2020-05-14 07:45:00|1624.33|1624.33|1622.06|1622.06|1626.83|1626.83|1622.06|1622.06|0
1589442600000|2020-05-14 07:50:00|1623.51|1623.51|1621.25|1621.25|1623.51|1623.51|1619.23|1619.23|0
1589442900000|2020-05-14 07:55:00|1621.09|1621.09|1621.51|1621.51|1623.51|1623.51|1621.09|1621.09|0
1589443200000|2020-05-14 08:00:00|1619.18|1619.18|1613.89|1613.89|1619.18|1619.18|1612.45|1612.45|0
1589443500000|2020-05-14 08:05:00|1614.53|1614.53|1616.15|1616.15|1617.4|1617.4|1612.33|1612.33|0
1589443800000|2020-05-14 08:10:00|1617.4|1617.4|1617.85|1617.85|1620.27|1620.27|1617.4|1617.4|0
1589444100000|2020-05-14 08:15:00|1617.5|1617.5|1613.95|1613.95|1617.5|1617.5|1613.95|1613.95|0
1589444400000|2020-05-14 08:20:00|1613.63|1613.63|1611.39|1611.39|1614.92|1614.92|1610.26|1610.26|0
1589444700000|2020-05-14 08:25:00|1612.1|1612.1|1610.67|1610.67|1612.1|1612.1|1610.67|1610.67|0
1589445000000|2020-05-14 08:30:00|1611.74|1611.74|1609.89|1609.89|1611.74|1611.74|1608.87|1608.87|0
1589445300000|2020-05-14 08:35:00|1610.05|1610.05|1607.07|1607.07|1611.42|1611.42|1606.75|1606.75|0
1589445600000|2020-05-14 08:40:00|1607.39|1607.39|1605.79|1605.79|1608.64|1608.64|1602.93|1602.93|0
1589445900000|2020-05-14 08:45:00|1606.15|1606.15|1606.15|1606.15|1607.4|1607.4|1605.19|1605.19|0
1589446200000|2020-05-14 08:50:00|1606.51|1606.51|1606.69|1606.69|1608.47|1608.47|1605.71|1605.71|0
1589446500000|2020-05-14 08:55:00|1608.45|1608.45|1607.59|1607.59|1608.45|1608.45|1606.47|1606.47|0
1589446800000|2020-05-14 09:00:00|1607.41|1607.41|1604.59|1604.59|1607.41|1607.41|1601.8|1601.8|0
1589447100000|2020-05-14 09:05:00|1604.95|1604.95|1606.69|1606.69|1607.01|1607.01|1603.75|1603.75|0
1589447400000|2020-05-14 09:10:00|1606.51|1606.51|1607.83|1607.83|1608.13|1608.13|1606.51|1606.51|0
1589447700000|2020-05-14 09:15:00|1607.03|1607.03|1611.19|1611.19|1611.82|1611.82|1607.03|1607.03|0
1589448000000|2020-05-14 09:20:00|1610.84|1610.84|1612.5|1612.5|1612.68|1612.68|1610.34|1610.34|0
1589448300000|2020-05-14 09:25:00|1613.21|1613.21|1610.98|1610.98|1613.39|1613.39|1609.37|1609.37|0
1589448600000|2020-05-14 09:30:00|1610.66|1610.66|1607.54|1607.54|1611.62|1611.62|1607.54|1607.54|0
1589448900000|2020-05-14 09:35:00|1606.83|1606.83|1607.22|1607.22|1607.72|1607.72|1606.5|1606.5|0
1589449200000|2020-05-14 09:40:00|1607.04|1607.04|1605.61|1605.61|1607.4|1607.4|1605.43|1605.43|0
1589449500000|2020-05-14 09:45:00|1605.43|1605.43|1604.65|1604.65|1605.43|1605.43|1603.29|1603.29|0
1589449800000|2020-05-14 09:50:00|1604.17|1604.17|1608.71|1608.71|1608.71|1608.71|1604.17|1604.17|0
1589450100000|2020-05-14 09:55:00|1607.45|1607.45|1610.39|1610.39|1610.39|1610.39|1606.17|1606.17|0
1589450400000|2020-05-14 10:00:00|1610.07|1610.07|1602.87|1602.87|1610.71|1610.71|1601.91|1601.91|0
1589450700000|2020-05-14 10:05:00|1602.55|1602.55|1604.53|1604.53|1605.27|1605.27|1602.22|1602.22|0
1589451000000|2020-05-14 10:10:00|1604.17|1604.17|1601.12|1601.12|1604.17|1604.17|1601.12|1601.12|0
1589451300000|2020-05-14 10:15:00|1601.29|1601.29|1606.88|1606.88|1607.06|1607.06|1601.29|1601.29|0
1589451600000|2020-05-14 10:20:00|1606.7|1606.7|1605.56|1605.56|1606.7|1606.7|1605.2|1605.2|0
1589451900000|2020-05-14 10:25:00|1605.88|1605.88|1605.16|1605.16|1606.36|1606.36|1604.54|1604.54|0
1589452200000|2020-05-14 10:30:00|1606.12|1606.12|1605.25|1605.25|1606.66|1606.66|1604.44|1604.44|0
1589452500000|2020-05-14 10:35:00|1604.89|1604.89|1600.92|1600.92|1604.89|1604.89|1598.5|1598.5|0
1589452800000|2020-05-14 10:40:00|1601.24|1601.24|1597.41|1597.41|1603.53|1603.53|1597.41|1597.41|0
1589453100000|2020-05-14 10:45:00|1597.59|1597.59|1599.02|1599.02|1599.25|1599.25|1596.13|1596.13|0
1589453400000|2020-05-14 10:50:00|1598.05|1598.05|1598.3|1598.3|1600.38|1600.38|1598.05|1598.05|0
1589453700000|2020-05-14 10:55:00|1598.78|1598.78|1600.31|1600.31|1604.48|1604.48|1598.78|1598.78|0
1589454000000|2020-05-14 11:00:00|1598.69|1598.69|1600.26|1600.26|1603.36|1603.36|1598.33|1598.33|0
1589454300000|2020-05-14 11:05:00|1599.19|1599.19|1597.17|1597.17|1599.19|1599.19|1596.05|1596.05|0
1589454600000|2020-05-14 11:10:00|1596.46|1596.46|1594.77|1594.77|1596.46|1596.46|1593.48|1593.48|0
1589454900000|2020-05-14 11:15:00|1595.3|1595.3|1593.43|1593.43|1595.66|1595.66|1593.25|1593.25|0
1589455200000|2020-05-14 11:20:00|1592.89|1592.89|1593.87|1593.87|1593.87|1593.87|1592.53|1592.53|0
1589455500000|2020-05-14 11:25:00|1593.15|1593.15|1591.83|1591.83|1593.33|1593.33|1591.83|1591.83|0
1589455800000|2020-05-14 11:30:00|1591.11|1591.11|1592.78|1592.78|1592.78|1592.78|1590.27|1590.27|0
1589456100000|2020-05-14 11:35:00|1593.43|1593.43|1595.35|1595.35|1596.07|1596.07|1591.34|1591.34|0
1589456400000|2020-05-14 11:40:00|1595.67|1595.67|1595.56|1595.56|1596.15|1596.15|1594.02|1594.02|0
1589456700000|2020-05-14 11:45:00|1595.92|1595.92|1597.83|1597.83|1598.15|1598.15|1595.92|1595.92|0
1589457000000|2020-05-14 11:50:00|1596.94|1596.94|1594.62|1594.62|1597.3|1597.3|1594.62|1594.62|0
1589457300000|2020-05-14 11:55:00|1594.44|1594.44|1591.36|1591.36|1594.44|1594.44|1591.36|1591.36|0
1589457600000|2020-05-14 12:00:00|1591.54|1591.54|1588.74|1588.74|1591.54|1591.54|1588.74|1588.74|0
1589457900000|2020-05-14 12:05:00|1588.42|1588.42|1589.95|1589.95|1590.05|1590.05|1588.42|1588.42|0
1589458200000|2020-05-14 12:10:00|1590.31|1590.31|1588.4|1588.4|1590.49|1590.49|1587.92|1587.92|0
1589458500000|2020-05-14 12:15:00|1588.04|1588.04|1586.21|1586.21|1589.98|1589.98|1586.21|1586.21|0
1589458800000|2020-05-14 12:20:00|1585.67|1585.67|1587.24|1587.24|1587.24|1587.24|1584.14|1584.14|0
1589459100000|2020-05-14 12:25:00|1587.6|1587.6|1586.29|1586.29|1587.6|1587.6|1585.94|1585.94|0
1589459400000|2020-05-14 12:30:00|1585.76|1585.76|1583.36|1583.36|1588.2|1588.2|1583.36|1583.36|0
1589459700000|2020-05-14 12:35:00|1582.82|1582.82|1584.61|1584.61|1585.57|1585.57|1581.38|1581.38|0
1589460000000|2020-05-14 12:40:00|1584.25|1584.25|1582.51|1582.51|1584.25|1584.25|1581.93|1581.93|0
1589460300000|2020-05-14 12:45:00|1581.71|1581.71|1581.08|1581.08|1583.47|1583.47|1581.08|1581.08|0
1589460600000|2020-05-14 12:50:00|1581.44|1581.44|1582.83|1582.83|1582.83|1582.83|1580.77|1580.77|0
1589460900000|2020-05-14 12:55:00|1582.03|1582.03|1583.73|1583.73|1584.57|1584.57|1581.45|1581.45|0
1589461200000|2020-05-14 13:00:00|1584.62|1584.62|1584.13|1584.13|1585.34|1585.34|1580.91|1580.91|0
1589461500000|2020-05-14 13:05:00|1584.61|1584.61|1583.46|1583.46|1584.61|1584.61|1582.18|1582.18|0
1589461800000|2020-05-14 13:10:00|1582.92|1582.92|1580.95|1580.95|1582.92|1582.92|1579.34|1579.34|0
1589462100000|2020-05-14 13:15:00|1579.69|1579.69|1574.15|1574.15|1579.69|1579.69|1573.97|1573.97|0
1589462400000|2020-05-14 13:20:00|1572.86|1572.86|1575.63|1575.63|1576.31|1576.31|1572.06|1572.06|0
1589462700000|2020-05-14 13:25:00|1574.99|1574.99|1573.75|1573.75|1575.99|1575.99|1573.75|1573.75|0
1589463000000|2020-05-14 13:30:00|1573.57|1573.57|1572.3|1572.3|1575.23|1575.23|1572.3|1572.3|0
1589463300000|2020-05-14 13:35:00|1572.46|1572.46|1572.83|1572.83|1572.83|1572.83|1569.86|1569.86|0
1589463600000|2020-05-14 13:40:00|1572.19|1572.19|1571.79|1571.79|1572.51|1572.51|1569.37|1569.37|0
1589463900000|2020-05-14 13:45:00|1570.99|1570.99|1570.71|1570.71|1576.09|1576.09|1570.71|1570.71|0
1589464200000|2020-05-14 13:50:00|1571.19|1571.19|1564.59|1564.59|1571.19|1571.19|1564.59|1564.59|0
1589464500000|2020-05-14 13:55:00|1563.79|1563.79|1555.1|1555.1|1564.84|1564.84|1554.9|1554.9|0
1589464800000|2020-05-14 14:00:00|1554.61|1554.61|1559.93|1559.93|1563.12|1563.12|1554.61|1554.61|0
1589465100000|2020-05-14 14:05:00|1560.57|1560.57|1563.99|1563.99|1565.59|1565.59|1559.64|1559.64|0
1589465400000|2020-05-14 14:10:00|1563.09|1563.09|1564.66|1564.66|1565.87|1565.87|1562.11|1562.11|0
1589465700000|2020-05-14 14:15:00|1564.3|1564.3|1561.77|1561.77|1565.72|1565.72|1561.28|1561.28|0
1589466000000|2020-05-14 14:20:00|1562.3|1562.3|1566.81|1566.81|1566.99|1566.99|1561.95|1561.95|0
1589466300000|2020-05-14 14:25:00|1567.53|1567.53|1564.09|1564.09|1567.88|1567.88|1564.09|1564.09|0
1589466600000|2020-05-14 14:30:00|1563.91|1563.91|1567.8|1567.8|1567.8|1567.8|1563.91|1563.91|0
1589466900000|2020-05-14 14:35:00|1567.32|1567.32|1574.41|1574.41|1575.38|1575.38|1567.32|1567.32|0
1589467200000|2020-05-14 14:40:00|1574.57|1574.57|1574.97|1574.97|1575.61|1575.61|1571.61|1571.61|0
1589467500000|2020-05-14 14:45:00|1575.51|1575.51|1578.18|1578.18|1578.88|1578.88|1574.46|1574.46|0
1589467800000|2020-05-14 14:50:00|1577.46|1577.46|1586.29|1586.29|1587.02|1587.02|1577.14|1577.14|0
1589468100000|2020-05-14 14:55:00|1586.61|1586.61|1587.47|1587.47|1588.17|1588.17|1582.27|1582.27|0
1589468400000|2020-05-14 15:00:00|1588.75|1588.75|1590.87|1590.87|1591.35|1591.35|1586.73|1586.73|0
1589468700000|2020-05-14 15:05:00|1590.55|1590.55|1596.34|1596.34|1598.15|1598.15|1590.39|1590.39|0
1589469000000|2020-05-14 15:10:00|1595.81|1595.81|1597.62|1597.62|1597.8|1597.8|1591.13|1591.13|0
1589469300000|2020-05-14 15:15:00|1597.14|1597.14|1602.64|1602.64|1603.52|1603.52|1596.66|1596.66|0
1589469600000|2020-05-14 15:20:00|1603.72|1603.72|1600.81|1600.81|1607.62|1607.62|1599.73|1599.73|0
1589469900000|2020-05-14 15:25:00|1599.85|1599.85|1601.64|1601.64|1604.11|1604.11|1597.84|1597.84|0
1589526900000|2020-05-15 07:15:00|1637.32|1637.32|1630.64|1630.64|1638.93|1638.93|1630.64|1630.64|0
1589527200000|2020-05-15 07:20:00|1631.9|1631.9|1625.58|1625.58|1631.9|1631.9|1620.84|1620.84|0
1589527500000|2020-05-15 07:25:00|1625.94|1625.94|1626.12|1626.12|1628.23|1628.23|1624.32|1624.32|0
1589527800000|2020-05-15 07:30:00|1627.01|1627.01|1618.94|1618.94|1627.91|1627.91|1616.35|1616.35|0
1589528100000|2020-05-15 07:35:00|1617.68|1617.68|1609.88|1609.88|1617.68|1617.68|1607.42|1607.42|0
1589528400000|2020-05-15 07:40:00|1608.99|1608.99|1612.09|1612.09|1612.09|1612.09|1607.99|1607.99|0
1589528700000|2020-05-15 07:45:00|1613.7|1613.7|1612.57|1612.57|1613.7|1613.7|1608.55|1608.55|0
1589529000000|2020-05-15 07:50:00|1613.37|1613.37|1616.42|1616.42|1617.41|1617.41|1613.37|1613.37|0
1589529300000|2020-05-15 07:55:00|1618.98|1618.98|1627.65|1627.65|1627.73|1627.73|1618.88|1618.88|0
1589529600000|2020-05-15 08:00:00|1626.53|1626.53|1620.65|1620.65|1626.53|1626.53|1615.91|1615.91|0
1589529900000|2020-05-15 08:05:00|1620.17|1620.17|1614.41|1614.41|1621.74|1621.74|1613.44|1613.44|0
1589530200000|2020-05-15 08:10:00|1616.33|1616.33|1619.34|1619.34|1620.17|1620.17|1616.33|1616.33|0
1589530500000|2020-05-15 08:15:00|1618.8|1618.8|1618.22|1618.22|1619.52|1619.52|1617.3|1617.3|0
1589530800000|2020-05-15 08:20:00|1617.42|1617.42|1615.62|1615.62|1617.42|1617.42|1613.96|1613.96|0
1589531100000|2020-05-15 08:25:00|1615.8|1615.8|1622.66|1622.66|1623.74|1623.74|1615.46|1615.46|0
1589531400000|2020-05-15 08:30:00|1622.31|1622.31|1626.45|1626.45|1626.45|1626.45|1622.31|1622.31|0
1589531700000|2020-05-15 08:35:00|1627.52|1627.52|1631.29|1631.29|1636.46|1636.46|1627.52|1627.52|0
1589532000000|2020-05-15 08:40:00|1632.54|1632.54|1643.74|1643.74|1643.74|1643.74|1632.54|1632.54|0
1589532300000|2020-05-15 08:45:00|1643.9|1643.9|1640.32|1640.32|1652.55|1652.55|1637.89|1637.89|0
1589532600000|2020-05-15 08:50:00|1640|1640|1645.09|1645.09|1646.81|1646.81|1635.51|1635.51|0
1589532900000|2020-05-15 08:55:00|1646.88|1646.88|1646.27|1646.27|1650.3|1650.3|1643.3|1643.3|0
1589533200000|2020-05-15 09:00:00|1647.23|1647.23|1650.51|1650.51|1651.58|1651.58|1640.75|1640.75|0
1589533500000|2020-05-15 09:05:00|1650.67|1650.67|1662.78|1662.78|1664.76|1664.76|1650.67|1650.67|0
1589533800000|2020-05-15 09:10:00|1664.58|1664.58|1660.62|1660.62|1664.58|1664.58|1659.18|1659.18|0
1589534100000|2020-05-15 09:15:00|1663.49|1663.49|1662.89|1662.89|1663.49|1663.49|1660.88|1660.88|0
1589534400000|2020-05-15 09:20:00|1661.99|1661.99|1664.13|1664.13|1667.22|1667.22|1661.99|1661.99|0
1589534700000|2020-05-15 09:25:00|1664.46|1664.46|1670.66|1670.66|1671.19|1671.19|1658.46|1658.46|0
1589535000000|2020-05-15 09:30:00|1668.86|1668.86|1662.33|1662.33|1668.86|1668.86|1660.72|1660.72|0
1589535300000|2020-05-15 09:35:00|1661.69|1661.69|1660.81|1660.81|1663.69|1663.69|1660.73|1660.73|0
1589535600000|2020-05-15 09:40:00|1660.09|1660.09|1660.99|1660.99|1663.49|1663.49|1659.77|1659.77|0
1589535900000|2020-05-15 09:45:00|1661.35|1661.35|1665.87|1665.87|1666.23|1666.23|1661.35|1661.35|0
1589536200000|2020-05-15 09:50:00|1664.27|1664.27|1664.41|1664.41|1671.16|1671.16|1664.23|1664.23|0
1589536500000|2020-05-15 09:55:00|1665.66|1665.66|1665.81|1665.81|1669.33|1669.33|1664.59|1664.59|0
1589536800000|2020-05-15 10:00:00|1666.35|1666.35|1661.41|1661.41|1666.35|1666.35|1661.41|1661.41|0
1589537100000|2020-05-15 10:05:00|1660.87|1660.87|1659.25|1659.25|1660.94|1660.94|1658.71|1658.71|0
1589537400000|2020-05-15 10:10:00|1660.05|1660.05|1662.87|1662.87|1663.22|1663.22|1658.04|1658.04|0
1589537700000|2020-05-15 10:15:00|1663.99|1663.99|1668.54|1668.54|1669.1|1669.1|1663.99|1663.99|0
1589538000000|2020-05-15 10:20:00|1669.19|1669.19|1666.5|1666.5|1669.19|1669.19|1664.58|1664.58|0
1589538300000|2020-05-15 10:25:00|1668.47|1668.47|1669.44|1669.44|1669.58|1669.58|1667.07|1667.07|0
1589538600000|2020-05-15 10:30:00|1670.08|1670.08|1665.53|1665.53|1670.38|1670.38|1663.31|1663.31|0
1589538900000|2020-05-15 10:35:00|1664.81|1664.81|1668.33|1668.33|1668.42|1668.42|1663.13|1663.13|0
1589539200000|2020-05-15 10:40:00|1669.05|1669.05|1669.11|1669.11|1670.12|1670.12|1668.09|1668.09|0
1589539500000|2020-05-15 10:45:00|1670.72|1670.72|1669.94|1669.94|1670.72|1670.72|1667.33|1667.33|0
1589539800000|2020-05-15 10:50:00|1668.87|1668.87|1663.63|1663.63|1668.87|1668.87|1663.63|1663.63|0
1589540100000|2020-05-15 10:55:00|1664.35|1664.35|1662.71|1662.71|1665.96|1665.96|1661.09|1661.09|0
1589540400000|2020-05-15 11:00:00|1658.55|1658.55|1654.1|1654.1|1662.39|1662.39|1653.56|1653.56|0
1589540700000|2020-05-15 11:05:00|1654.46|1654.46|1649.82|1649.82|1655.49|1655.49|1649.02|1649.02|0
1589541000000|2020-05-15 11:10:00|1649.64|1649.64|1654.22|1654.22|1656.64|1656.64|1647.86|1647.86|0
1589541300000|2020-05-15 11:15:00|1655.11|1655.11|1656.44|1656.44|1656.44|1656.44|1653.18|1653.18|0
1589541600000|2020-05-15 11:20:00|1656.12|1656.12|1656.92|1656.92|1658.75|1658.75|1656.12|1656.12|0
1589541900000|2020-05-15 11:25:00|1657.08|1657.08|1657.25|1657.25|1659.54|1659.54|1656.19|1656.19|0
1589542200000|2020-05-15 11:30:00|1657.79|1657.79|1653.69|1653.69|1657.79|1657.79|1652.77|1652.77|0
1589542500000|2020-05-15 11:35:00|1653.87|1653.87|1651.41|1651.41|1654.44|1654.44|1650.13|1650.13|0
1589542800000|2020-05-15 11:40:00|1652.37|1652.37|1648.96|1648.96|1653.05|1653.05|1648.84|1648.84|0
1589543100000|2020-05-15 11:45:00|1649.14|1649.14|1650.02|1650.02|1651.47|1651.47|1648.06|1648.06|0
1589543400000|2020-05-15 11:50:00|1649.84|1649.84|1648.56|1648.56|1651.45|1651.45|1647.74|1647.74|0
1589543700000|2020-05-15 11:55:00|1648.74|1648.74|1645.85|1645.85|1648.92|1648.92|1644.78|1644.78|0
1589544000000|2020-05-15 12:00:00|1645.31|1645.31|1644.15|1644.15|1645.49|1645.49|1643.79|1643.79|0
1589544300000|2020-05-15 12:05:00|1643.97|1643.97|1648.19|1648.19|1648.37|1648.37|1643.28|1643.28|0
1589544600000|2020-05-15 12:10:00|1648.51|1648.51|1647.75|1647.75|1648.51|1648.51|1646.28|1646.28|0
1589544900000|2020-05-15 12:15:00|1647.39|1647.39|1649.84|1649.84|1650.38|1650.38|1645.95|1645.95|0
1589545200000|2020-05-15 12:20:00|1650.02|1650.02|1649|1649|1651.26|1651.26|1646.38|1646.38|0
1589545500000|2020-05-15 12:25:00|1649.18|1649.18|1649.74|1649.74|1650.8|1650.8|1648.47|1648.47|0
1589545800000|2020-05-15 12:30:00|1649.2|1649.2|1647.89|1647.89|1649.99|1649.99|1646.59|1646.59|0
1589546100000|2020-05-15 12:35:00|1647.35|1647.35|1649.51|1649.51|1649.67|1649.67|1646.27|1646.27|0
1589546400000|2020-05-15 12:40:00|1650.31|1650.31|1652.77|1652.77|1653.63|1653.63|1648.87|1648.87|0
1589546700000|2020-05-15 12:45:00|1652.41|1652.41|1653.91|1653.91|1655.57|1655.57|1651.34|1651.34|0
1589547000000|2020-05-15 12:50:00|1652.66|1652.66|1655.53|1655.53|1655.53|1655.53|1650.94|1650.94|0
1589547300000|2020-05-15 12:55:00|1655.89|1655.89|1654.52|1654.52|1655.89|1655.89|1651.76|1651.76|0
1589547600000|2020-05-15 13:00:00|1654.7|1654.7|1656.92|1656.92|1656.92|1656.92|1652.08|1652.08|0
1589547900000|2020-05-15 13:05:00|1657.08|1657.08|1658.73|1658.73|1659.86|1659.86|1656.31|1656.31|0
1589548200000|2020-05-15 13:10:00|1657.93|1657.93|1660.22|1660.22|1660.22|1660.22|1657.57|1657.57|0
1589548500000|2020-05-15 13:15:00|1659.5|1659.5|1660|1660|1661.13|1661.13|1658.25|1658.25|0
1589548800000|2020-05-15 13:20:00|1660.49|1660.49|1660.65|1660.65|1661.77|1661.77|1659.68|1659.68|0
1589549100000|2020-05-15 13:25:00|1660.83|1660.83|1662.7|1662.7|1662.7|1662.7|1659.32|1659.32|0
1589549400000|2020-05-15 13:30:00|1662.16|1662.16|1661.09|1661.09|1663.56|1663.56|1660.25|1660.25|0
1589549700000|2020-05-15 13:35:00|1660.13|1660.13|1664.27|1664.27|1664.27|1664.27|1660.13|1660.13|0
1589550000000|2020-05-15 13:40:00|1664.91|1664.91|1661.87|1661.87|1665.82|1665.82|1660.97|1660.97|0
1589550300000|2020-05-15 13:45:00|1662.4|1662.4|1665.86|1665.86|1665.86|1665.86|1660.82|1660.82|0
1589550600000|2020-05-15 13:50:00|1666.04|1666.04|1671.07|1671.07|1671.07|1671.07|1665.62|1665.62|0
1589550900000|2020-05-15 13:55:00|1670.43|1670.43|1668.14|1668.14|1670.43|1670.43|1667.68|1667.68|0
1589551200000|2020-05-15 14:00:00|1669.03|1669.03|1668.57|1668.57|1669.99|1669.99|1667.43|1667.43|0
1589551500000|2020-05-15 14:05:00|1668.39|1668.39|1669.55|1669.55|1669.61|1669.61|1668.39|1668.39|0
1589551800000|2020-05-15 14:10:00|1669.73|1669.73|1671.91|1671.91|1672.21|1672.21|1669.73|1669.73|0
1589552100000|2020-05-15 14:15:00|1671.19|1671.19|1670.71|1670.71|1671.91|1671.91|1669.75|1669.75|0
1589552400000|2020-05-15 14:20:00|1670.55|1670.55|1670.02|1670.02|1671.95|1671.95|1669.38|1669.38|0
1589552700000|2020-05-15 14:25:00|1669.84|1669.84|1672.17|1672.17|1672.43|1672.43|1669.84|1669.84|0
1589553000000|2020-05-15 14:30:00|1671.64|1671.64|1671.42|1671.42|1673.96|1673.96|1671.42|1671.42|0
1589553300000|2020-05-15 14:35:00|1670.88|1670.88|1671.37|1671.37|1671.91|1671.91|1668.86|1668.86|0
1589553600000|2020-05-15 14:40:00|1670.83|1670.83|1671.07|1671.07|1672.44|1672.44|1670.41|1670.41|0
1589553900000|2020-05-15 14:45:00|1670.71|1670.71|1672.8|1672.8|1672.8|1672.8|1669.75|1669.75|0
1589554200000|2020-05-15 14:50:00|1672.44|1672.44|1669.49|1669.49|1672.44|1672.44|1669.39|1669.39|0
1589554500000|2020-05-15 14:55:00|1669.85|1669.85|1669.78|1669.78|1670.74|1670.74|1668.76|1668.76|0
1589554800000|2020-05-15 15:00:00|1668.33|1668.33|1669.85|1669.85|1670.57|1670.57|1667.06|1667.06|0
1589555100000|2020-05-15 15:05:00|1669.67|1669.67|1666.89|1666.89|1669.67|1669.67|1666.89|1666.89|0
1589555400000|2020-05-15 15:10:00|1667.86|1667.86|1670.89|1670.89|1672.11|1672.11|1666.09|1666.09|0
1589555700000|2020-05-15 15:15:00|1670.53|1670.53|1672.63|1672.63|1672.63|1672.63|1670.35|1670.35|0
1589556000000|2020-05-15 15:20:00|1672.46|1672.46|1668.53|1668.53|1673.93|1673.93|1666.06|1666.06|0
1589556300000|2020-05-15 15:25:00|1669.01|1669.01|1670.05|1670.05|1670.69|1670.69|1666.34|1666.34|0
1589786100000|2020-05-18 07:15:00|1698.26|1698.26|1689.33|1689.33|1699.87|1699.87|1688.61|1688.61|0
1589786400000|2020-05-18 07:20:00|1688.61|1688.61|1686.75|1686.75|1689.68|1689.68|1684.61|1684.61|0
1589786700000|2020-05-18 07:25:00|1689.62|1689.62|1691.33|1691.33|1691.33|1691.33|1689.62|1689.62|0
1589787000000|2020-05-18 07:30:00|1691.68|1691.68|1692.76|1692.76|1692.76|1692.76|1686.95|1686.95|0
1589787300000|2020-05-18 07:35:00|1692.28|1692.28|1683.08|1683.08|1692.81|1692.81|1683.08|1683.08|0
1589787600000|2020-05-18 07:40:00|1684.88|1684.88|1682.76|1682.76|1687.6|1687.6|1682.76|1682.76|0
1589787900000|2020-05-18 07:45:00|1682.22|1682.22|1684.06|1684.06|1686.08|1686.08|1682.22|1682.22|0
1589788200000|2020-05-18 07:50:00|1682.99|1682.99|1679.34|1679.34|1683.24|1683.24|1677.88|1677.88|0
1589788500000|2020-05-18 07:55:00|1679.7|1679.7|1683.18|1683.18|1683.36|1683.36|1678.24|1678.24|0
1589788800000|2020-05-18 08:00:00|1683.72|1683.72|1691.1|1691.1|1691.1|1691.1|1681.92|1681.92|0
1589789100000|2020-05-18 08:05:00|1690.02|1690.02|1691.04|1691.04|1691.04|1691.04|1689.31|1689.31|0
1589789400000|2020-05-18 08:10:00|1690.56|1690.56|1686.86|1686.86|1691.36|1691.36|1686.86|1686.86|0
1589789700000|2020-05-18 08:15:00|1687.04|1687.04|1694.51|1694.51|1695.59|1695.59|1686.81|1686.81|0
1589790000000|2020-05-18 08:20:00|1693.23|1693.23|1697.64|1697.64|1700.81|1700.81|1692.59|1692.59|0
1589790300000|2020-05-18 08:25:00|1697.82|1697.82|1702.98|1702.98|1705.92|1705.92|1696.92|1696.92|0
1589790600000|2020-05-18 08:30:00|1704.41|1704.41|1700.77|1700.77|1705.97|1705.97|1700.77|1700.77|0
1589790900000|2020-05-18 08:35:00|1701.13|1701.13|1699.63|1699.63|1701.66|1701.66|1698.32|1698.32|0
1589791200000|2020-05-18 08:40:00|1700.7|1700.7|1694.3|1694.3|1700.7|1700.7|1694.3|1694.3|0
1589791500000|2020-05-18 08:45:00|1693.22|1693.22|1695.59|1695.59|1696.84|1696.84|1692|1692|0
1589791800000|2020-05-18 08:50:00|1696.31|1696.31|1695.24|1695.24|1697.2|1697.2|1695.06|1695.06|0
1589792100000|2020-05-18 08:55:00|1695.6|1695.6|1697.87|1697.87|1698.04|1698.04|1695.53|1695.53|0
1589792400000|2020-05-18 09:00:00|1698.4|1698.4|1694.55|1694.55|1700.34|1700.34|1694.55|1694.55|0
1589792700000|2020-05-18 09:05:00|1693.83|1693.83|1693.64|1693.64|1695.08|1695.08|1693.47|1693.47|0
1589793000000|2020-05-18 09:10:00|1693.28|1693.28|1693.76|1693.76|1695.02|1695.02|1692.68|1692.68|0
1589793300000|2020-05-18 09:15:00|1693.94|1693.94|1694.88|1694.88|1695.09|1695.09|1692.9|1692.9|0
1589793600000|2020-05-18 09:20:00|1694.52|1694.52|1694.88|1694.88|1694.88|1694.88|1694.52|1694.52|0
1589793900000|2020-05-18 09:25:00|1693.98|1693.98|1690.95|1690.95|1693.98|1693.98|1690.95|1690.95|0
1589794200000|2020-05-18 09:30:00|1690.59|1690.59|1692.05|1692.05|1692.05|1692.05|1688.33|1688.33|0
1589794500000|2020-05-18 09:35:00|1692.69|1692.69|1692.56|1692.56|1693.5|1693.5|1691.48|1691.48|0
1589794800000|2020-05-18 09:40:00|1693.36|1693.36|1694.34|1694.34|1694.34|1694.34|1692.55|1692.55|0
1589795100000|2020-05-18 09:45:00|1693.8|1693.8|1692.37|1692.37|1693.8|1693.8|1692.37|1692.37|0
1589795400000|2020-05-18 09:50:00|1693.97|1693.97|1695.47|1695.47|1695.47|1695.47|1693.97|1693.97|0
1589795700000|2020-05-18 09:55:00|1695.83|1695.83|1692.19|1692.19|1695.83|1695.83|1692.19|1692.19|0
1589796000000|2020-05-18 10:00:00|1693.47|1693.47|1693.3|1693.3|1693.47|1693.47|1692.47|1692.47|0
1589796300000|2020-05-18 10:05:00|1693.46|1693.46|1689.15|1689.15|1694.09|1694.09|1688.51|1688.51|0
1589796600000|2020-05-18 10:10:00|1688.66|1688.66|1693.06|1693.06|1693.42|1693.42|1688.66|1688.66|0
1589796900000|2020-05-18 10:15:00|1691.46|1691.46|1690.13|1690.13|1692.28|1692.28|1690.13|1690.13|0
1589797200000|2020-05-18 10:20:00|1689.77|1689.77|1686.74|1686.74|1689.77|1689.77|1686.01|1686.01|0
1589797500000|2020-05-18 10:25:00|1687.1|1687.1|1686.5|1686.5|1688|1688|1685.49|1685.49|0
1589797800000|2020-05-18 10:30:00|1686.32|1686.32|1688.52|1688.52|1688.88|1688.88|1685.96|1685.96|0
1589798100000|2020-05-18 10:35:00|1689.06|1689.06|1692.46|1692.46|1692.46|1692.46|1689.06|1689.06|0
1589798400000|2020-05-18 10:40:00|1692.28|1692.28|1693.78|1693.78|1695.26|1695.26|1692.1|1692.1|0
1589798700000|2020-05-18 10:45:00|1692.98|1692.98|1693.32|1693.32|1693.96|1693.96|1691.27|1691.27|0
1589799000000|2020-05-18 10:50:00|1694.22|1694.22|1691.97|1691.97|1694.84|1694.84|1691.97|1691.97|0
1589799300000|2020-05-18 10:55:00|1689.55|1689.55|1692.97|1692.97|1694.58|1694.58|1689.26|1689.26|0
1589799600000|2020-05-18 11:00:00|1692|1692|1692.29|1692.29|1692.72|1692.72|1690.91|1690.91|0
1589799900000|2020-05-18 11:05:00|1693.19|1693.19|1690.83|1690.83|1693.19|1693.19|1689.31|1689.31|0
1589800200000|2020-05-18 11:10:00|1691.91|1691.91|1691.35|1691.35|1692.23|1692.23|1690.01|1690.01|0
1589800500000|2020-05-18 11:15:00|1691.53|1691.53|1691.23|1691.23|1692.19|1692.19|1690.81|1690.81|0
1589800800000|2020-05-18 11:20:00|1690.69|1690.69|1690.04|1690.04|1690.69|1690.69|1688.61|1688.61|0
1589801100000|2020-05-18 11:25:00|1689.68|1689.68|1693.3|1693.3|1695.57|1695.57|1689.68|1689.68|0
1589801400000|2020-05-18 11:30:00|1692.95|1692.95|1690.66|1690.66|1694.29|1694.29|1690.13|1690.13|0
1589801700000|2020-05-18 11:35:00|1689.54|1689.54|1688.74|1688.74|1690.08|1690.08|1688.2|1688.2|0
1589802000000|2020-05-18 11:40:00|1689.1|1689.1|1693.01|1693.01|1694.09|1694.09|1688.92|1688.92|0
1589802300000|2020-05-18 11:45:00|1693.65|1693.65|1695.85|1695.85|1695.85|1695.85|1693.65|1693.65|0
1589802600000|2020-05-18 11:50:00|1696.65|1696.65|1697.36|1697.36|1698.9|1698.9|1696.58|1696.58|0
1589802900000|2020-05-18 11:55:00|1697.54|1697.54|1696.12|1696.12|1698.02|1698.02|1695.77|1695.77|0
1589803200000|2020-05-18 12:00:00|1697.09|1697.09|1699.8|1699.8|1699.8|1699.8|1696.37|1696.37|0
1589803500000|2020-05-18 12:05:00|1699.63|1699.63|1699.8|1699.8|1700.7|1700.7|1699.26|1699.26|0
1589803800000|2020-05-18 12:10:00|1699.62|1699.62|1701.7|1701.7|1701.7|1701.7|1698.78|1698.78|0
1589804100000|2020-05-18 12:15:00|1701.88|1701.88|1705.64|1705.64|1706.18|1706.18|1701.88|1701.88|0
1589804400000|2020-05-18 12:20:00|1705.1|1705.1|1708.46|1708.46|1709.42|1709.42|1704.39|1704.39|0
1589804700000|2020-05-18 12:25:00|1709.43|1709.43|1706.33|1706.33|1710.39|1710.39|1706.33|1706.33|0
1589805000000|2020-05-18 12:30:00|1705.61|1705.61|1706.38|1706.38|1707.09|1707.09|1705.61|1705.61|0
1589805300000|2020-05-18 12:35:00|1704.77|1704.77|1703.54|1703.54|1704.77|1704.77|1703.36|1703.36|0
1589805600000|2020-05-18 12:40:00|1704.25|1704.25|1704.51|1704.51|1704.87|1704.87|1702|1702|0
1589805900000|2020-05-18 12:45:00|1703.62|1703.62|1705.05|1705.05|1705.41|1705.41|1703.62|1703.62|0
1589806200000|2020-05-18 12:50:00|1704.15|1704.15|1703.98|1703.98|1705.05|1705.05|1702.72|1702.72|0
1589806500000|2020-05-18 12:55:00|1703.65|1703.65|1708.19|1708.19|1708.19|1708.19|1703.65|1703.65|0
1589806800000|2020-05-18 13:00:00|1708.55|1708.55|1704.43|1704.43|1708.91|1708.91|1704.43|1704.43|0
1589807100000|2020-05-18 13:05:00|1703.89|1703.89|1706.43|1706.43|1706.71|1706.71|1703.17|1703.17|0
1589807400000|2020-05-18 13:10:00|1706.25|1706.25|1703.98|1703.98|1706.25|1706.25|1703.98|1703.98|0
1589807700000|2020-05-18 13:15:00|1704.33|1704.33|1704.26|1704.26|1706.94|1706.94|1704.26|1704.26|0
1589808000000|2020-05-18 13:20:00|1703.9|1703.9|1704.17|1704.17|1704.49|1704.49|1701.14|1701.14|0
1589808300000|2020-05-18 13:25:00|1704.35|1704.35|1705.14|1705.14|1705.14|1705.14|1701.21|1701.21|0
1589808600000|2020-05-18 13:30:00|1706.21|1706.21|1708.94|1708.94|1709.48|1709.48|1706.21|1706.21|0
1589808900000|2020-05-18 13:35:00|1709.12|1709.12|1711.29|1711.29|1711.76|1711.76|1707.8|1707.8|0
1589809200000|2020-05-18 13:40:00|1711.93|1711.93|1706.31|1706.31|1712.74|1712.74|1706.31|1706.31|0
1589809500000|2020-05-18 13:45:00|1705.67|1705.67|1705.31|1705.31|1706.13|1706.13|1705.13|1705.13|0
1589809800000|2020-05-18 13:50:00|1705.13|1705.13|1705.62|1705.62|1705.98|1705.98|1702.89|1702.89|0
1589810100000|2020-05-18 13:55:00|1704.98|1704.98|1706.08|1706.08|1707.34|1707.34|1704.08|1704.08|0
1589810400000|2020-05-18 14:00:00|1706.72|1706.72|1705.57|1705.57|1708.03|1708.03|1705.54|1705.54|0
1589810700000|2020-05-18 14:05:00|1705.89|1705.89|1707.07|1707.07|1707.07|1707.07|1705.57|1705.57|0
1589811000000|2020-05-18 14:10:00|1706.89|1706.89|1703.14|1703.14|1706.89|1706.89|1702.96|1702.96|0
1589811300000|2020-05-18 14:15:00|1702.5|1702.5|1705.2|1705.2|1707.18|1707.18|1701.43|1701.43|0
1589811600000|2020-05-18 14:20:00|1704.84|1704.84|1703.02|1703.02|1705.52|1705.52|1702.48|1702.48|0
1589811900000|2020-05-18 14:25:00|1703.2|1703.2|1697.92|1697.92|1703.2|1703.2|1697.92|1697.92|0
1589812200000|2020-05-18 14:30:00|1697.74|1697.74|1702.65|1702.65|1702.83|1702.83|1697.74|1697.74|0
1589812500000|2020-05-18 14:35:00|1703.19|1703.19|1701.13|1701.13|1703.19|1703.19|1701.13|1701.13|0
1589812800000|2020-05-18 14:40:00|1701.66|1701.66|1706.37|1706.37|1706.37|1706.37|1700.46|1700.46|0
1589813100000|2020-05-18 14:45:00|1706.55|1706.55|1708.49|1708.49|1709.21|1709.21|1706.55|1706.55|0
1589813400000|2020-05-18 14:50:00|1708.85|1708.85|1706.87|1706.87|1709.91|1709.91|1706.87|1706.87|0
1589813700000|2020-05-18 14:55:00|1707.22|1707.22|1707.47|1707.47|1708.19|1708.19|1706.51|1706.51|0
1589814000000|2020-05-18 15:00:00|1708.01|1708.01|1707.5|1707.5|1708.69|1708.69|1706.29|1706.29|0
1589814300000|2020-05-18 15:05:00|1708.04|1708.04|1707.97|1707.97|1711.08|1711.08|1707.33|1707.33|0
1589814600000|2020-05-18 15:10:00|1707.79|1707.79|1709.19|1709.19|1709.93|1709.93|1707.71|1707.71|0
1589814900000|2020-05-18 15:15:00|1709.51|1709.51|1712.47|1712.47|1713.44|1713.44|1709.22|1709.22|0
1589815200000|2020-05-18 15:20:00|1713.18|1713.18|1717.24|1717.24|1719.46|1719.46|1712.4|1712.4|0
1589815500000|2020-05-18 15:25:00|1717.06|1717.06|1713.99|1713.99|1718.72|1718.72|1712.55|1712.55|0
1589872500000|2020-05-19 07:15:00|1739.99|1739.99|1743.14|1743.14|1743.14|1743.14|1739.81|1739.81|0
1589872800000|2020-05-19 07:20:00|1744.75|1744.75|1737.61|1737.61|1744.75|1744.75|1736.18|1736.18|0
1589873100000|2020-05-19 07:25:00|1738.69|1738.69|1738.61|1738.61|1740.84|1740.84|1734.82|1734.82|0
1589873400000|2020-05-19 07:30:00|1737.71|1737.71|1728.44|1728.44|1738.07|1738.07|1725.94|1725.94|0
1589873700000|2020-05-19 07:35:00|1723.95|1723.95|1733.95|1733.95|1733.95|1733.95|1722.34|1722.34|0
1589874000000|2020-05-19 07:40:00|1735.02|1735.02|1741.78|1741.78|1741.78|1741.78|1730.85|1730.85|0
1589874300000|2020-05-19 07:45:00|1741.42|1741.42|1741.31|1741.31|1742.14|1742.14|1733.52|1733.52|0
1589874600000|2020-05-19 07:50:00|1739.06|1739.06|1732.74|1732.74|1739.06|1739.06|1732.74|1732.74|0
1589874900000|2020-05-19 07:55:00|1732.92|1732.92|1731.45|1731.45|1733.46|1733.46|1731.45|1731.45|0
1589875200000|2020-05-19 08:00:00|1731.27|1731.27|1732.91|1732.91|1739.16|1739.16|1731.27|1731.27|0
1589875500000|2020-05-19 08:05:00|1730.4|1730.4|1733.59|1733.59|1733.59|1733.59|1727.19|1727.19|0
1589875800000|2020-05-19 08:10:00|1731.98|1731.98|1726.89|1726.89|1731.98|1731.98|1724|1724|0
1589876100000|2020-05-19 08:15:00|1727.53|1727.53|1725.54|1725.54|1727.53|1727.53|1722.01|1722.01|0
1589876400000|2020-05-19 08:20:00|1726.26|1726.26|1726.05|1726.05|1727.88|1727.88|1724.77|1724.77|0
1589876700000|2020-05-19 08:25:00|1725.16|1725.16|1725.31|1725.31|1725.34|1725.34|1722.95|1722.95|0
1589877000000|2020-05-19 08:30:00|1722.43|1722.43|1719.04|1719.04|1724.07|1724.07|1717.71|1717.71|0
1589877300000|2020-05-19 08:35:00|1720|1720|1715.6|1715.6|1720|1720|1715.6|1715.6|0
1589877600000|2020-05-19 08:40:00|1716.14|1716.14|1720.78|1720.78|1720.78|1720.78|1716.14|1716.14|0
1589877900000|2020-05-19 08:45:00|1723.34|1723.34|1731.37|1731.37|1731.37|1731.37|1722.59|1722.59|0
1589878200000|2020-05-19 08:50:00|1730.4|1730.4|1728.08|1728.08|1730.4|1730.4|1727.01|1727.01|0
1589878500000|2020-05-19 08:55:00|1727.72|1727.72|1729.51|1729.51|1729.51|1729.51|1726.83|1726.83|0
1589878800000|2020-05-19 09:00:00|1730.22|1730.22|1731.18|1731.18|1733.51|1733.51|1730.22|1730.22|0
1589879100000|2020-05-19 09:05:00|1730.86|1730.86|1729.65|1729.65|1731.25|1731.25|1728.64|1728.64|0
1589879400000|2020-05-19 09:10:00|1730.93|1730.93|1731.11|1731.11|1731.29|1731.29|1730.75|1730.75|0
1589879700000|2020-05-19 09:15:00|1730.75|1730.75|1726.98|1726.98|1731.29|1731.29|1726.45|1726.45|0
1589880000000|2020-05-19 09:20:00|1726.45|1726.45|1728.24|1728.24|1728.63|1728.63|1723.31|1723.31|0
1589880300000|2020-05-19 09:25:00|1728.06|1728.06|1728.42|1728.42|1728.42|1728.42|1728.06|1728.06|0
1589880600000|2020-05-19 09:30:00|1727.46|1727.46|1728.32|1728.32|1729.92|1729.92|1726.56|1726.56|0
1589880900000|2020-05-19 09:35:00|1728.49|1728.49|1724.91|1724.91|1728.49|1728.49|1723.45|1723.45|0
1589881200000|2020-05-19 09:40:00|1725.81|1725.81|1725.09|1725.09|1725.81|1725.81|1723.81|1723.81|0
1589881500000|2020-05-19 09:45:00|1724.19|1724.19|1725.55|1725.55|1726.45|1726.45|1724.19|1724.19|0
1589881800000|2020-05-19 09:50:00|1726.27|1726.27|1727.17|1727.17|1727.17|1727.17|1726.27|1726.27|0
1589882100000|2020-05-19 09:55:00|1729.09|1729.09|1733.81|1733.81|1734.35|1734.35|1729.09|1729.09|0
1589882400000|2020-05-19 10:00:00|1733.09|1733.09|1724.54|1724.54|1733.09|1733.09|1724.36|1724.36|0
1589882700000|2020-05-19 10:05:00|1724.22|1724.22|1725.66|1725.66|1726.02|1726.02|1723.68|1723.68|0
1589883000000|2020-05-19 10:10:00|1725.3|1725.3|1727.3|1727.3|1727.94|1727.94|1724.58|1724.58|0
1589883300000|2020-05-19 10:15:00|1728.26|1728.26|1725.3|1725.3|1729.84|1729.84|1725.3|1725.3|0
1589883600000|2020-05-19 10:20:00|1724.76|1724.76|1725.12|1725.12|1725.66|1725.66|1723.12|1723.12|0
1589883900000|2020-05-19 10:25:00|1724.58|1724.58|1719.43|1719.43|1724.58|1724.58|1719.43|1719.43|0
1589884200000|2020-05-19 10:30:00|1718.72|1718.72|1714.75|1714.75|1719.04|1719.04|1712.78|1712.78|0
1589884500000|2020-05-19 10:35:00|1714.93|1714.93|1710.92|1710.92|1715.54|1715.54|1710.92|1710.92|0
1589884800000|2020-05-19 10:40:00|1711.46|1711.46|1713.75|1713.75|1713.75|1713.75|1711.46|1711.46|0
1589885100000|2020-05-19 10:45:00|1715.9|1715.9|1720.35|1720.35|1720.35|1720.35|1715.69|1715.69|0
1589885400000|2020-05-19 10:50:00|1718.73|1718.73|1717.77|1717.77|1720.91|1720.91|1717.09|1717.09|0
1589885700000|2020-05-19 10:55:00|1718.13|1718.13|1718|1718|1718.31|1718.31|1716.39|1716.39|0
1589886000000|2020-05-19 11:00:00|1717.03|1717.03|1720.44|1720.44|1720.44|1720.44|1715.95|1715.95|0
1589886300000|2020-05-19 11:05:00|1719.91|1719.91|1715|1715|1719.91|1719.91|1715|1715|0
1589886600000|2020-05-19 11:10:00|1714.82|1714.82|1714.1|1714.1|1715.9|1715.9|1714.1|1714.1|0
1589886900000|2020-05-19 11:15:00|1713.75|1713.75|1718.32|1718.32|1719.04|1719.04|1713.75|1713.75|0
1589887200000|2020-05-19 11:20:00|1719.28|1719.28|1722.42|1722.42|1723.07|1723.07|1718.92|1718.92|0
1589887500000|2020-05-19 11:25:00|1723.39|1723.39|1724|1724|1724.64|1724.64|1723.03|1723.03|0
1589887800000|2020-05-19 11:30:00|1724.32|1724.32|1723|1723|1724.86|1724.86|1722.36|1722.36|0
1589888100000|2020-05-19 11:35:00|1721.92|1721.92|1724.1|1724.1|1724.1|1724.1|1720.35|1720.35|0
1589888400000|2020-05-19 11:40:00|1722.85|1722.85|1722.16|1722.16|1724.78|1724.78|1720.84|1720.84|0
1589888700000|2020-05-19 11:45:00|1722.88|1722.88|1720.33|1720.33|1723.2|1723.2|1720.01|1720.01|0
1589889000000|2020-05-19 11:50:00|1719.97|1719.97|1718.93|1718.93|1719.97|1719.97|1716.93|1716.93|0
1589889300000|2020-05-19 11:55:00|1718.75|1718.75|1716.58|1716.58|1719.47|1719.47|1716.58|1716.58|0
1589889600000|2020-05-19 12:00:00|1717.12|1717.12|1713.98|1713.98|1719.7|1719.7|1713.98|1713.98|0
1589889900000|2020-05-19 12:05:00|1714.34|1714.34|1711.73|1711.73|1714.34|1714.34|1711.09|1711.09|0
1589890200000|2020-05-19 12:10:00|1712.05|1712.05|1711.52|1711.52|1712.8|1712.8|1710.01|1710.01|0
1589890500000|2020-05-19 12:15:00|1710.56|1710.56|1713.09|1713.09|1713.3|1713.3|1710.56|1710.56|0
1589890800000|2020-05-19 12:20:00|1713.41|1713.41|1714.15|1714.15|1715.09|1715.09|1712.65|1712.65|0
1589891100000|2020-05-19 12:25:00|1714.69|1714.69|1714.55|1714.55|1715.05|1715.05|1712.05|1712.05|0
1589891400000|2020-05-19 12:30:00|1714.91|1714.91|1715.77|1715.77|1716.41|1716.41|1714.59|1714.59|0
1589891700000|2020-05-19 12:35:00|1715.23|1715.23|1716.22|1716.22|1718.01|1718.01|1715|1715|0
1589892000000|2020-05-19 12:40:00|1716.94|1716.94|1719.5|1719.5|1720.95|1720.95|1716.76|1716.76|0
1589892300000|2020-05-19 12:45:00|1719.85|1719.85|1720.55|1720.55|1721.99|1721.99|1718.4|1718.4|0
1589892600000|2020-05-19 12:50:00|1721.09|1721.09|1719.31|1719.31|1721.09|1721.09|1716.91|1716.91|0
1589892900000|2020-05-19 12:55:00|1720.39|1720.39|1719.23|1719.23|1721.56|1721.56|1719.23|1719.23|0
1589893200000|2020-05-19 13:00:00|1719.95|1719.95|1717.66|1717.66|1719.95|1719.95|1716.94|1716.94|0
1589893500000|2020-05-19 13:05:00|1717.84|1717.84|1719.86|1719.86|1720.18|1720.18|1717.54|1717.54|0
1589893800000|2020-05-19 13:10:00|1720.04|1720.04|1718.98|1718.98|1720.94|1720.94|1718.62|1718.62|0
1589894100000|2020-05-19 13:15:00|1718.62|1718.62|1721.87|1721.87|1724.38|1724.38|1717.26|1717.26|0
1589894400000|2020-05-19 13:20:00|1721.69|1721.69|1723.27|1723.27|1723.99|1723.99|1721.23|1721.23|0
1589894700000|2020-05-19 13:25:00|1723.91|1723.91|1720.37|1720.37|1724.81|1724.81|1719.66|1719.66|0
1589895000000|2020-05-19 13:30:00|1720.01|1720.01|1713.78|1713.78|1720.55|1720.55|1713.78|1713.78|0
1589895300000|2020-05-19 13:35:00|1713.42|1713.42|1712.34|1712.34|1715.4|1715.4|1712.34|1712.34|0
1589895600000|2020-05-19 13:40:00|1712.16|1712.16|1714.45|1714.45|1714.45|1714.45|1707.44|1707.44|0
1589895900000|2020-05-19 13:45:00|1713.73|1713.73|1702.79|1702.79|1714.09|1714.09|1702.79|1702.79|0
1589896200000|2020-05-19 13:50:00|1702.08|1702.08|1704.79|1704.79|1705.11|1705.11|1699.21|1699.21|0
1589896500000|2020-05-19 13:55:00|1705.11|1705.11|1722.56|1722.56|1722.56|1722.56|1705.11|1705.11|0
1589896800000|2020-05-19 14:00:00|1721.49|1721.49|1716.14|1716.14|1721.49|1721.49|1713.9|1713.9|0
1589897100000|2020-05-19 14:05:00|1717.11|1717.11|1725.04|1725.04|1725.04|1725.04|1717.11|1717.11|0
1589897400000|2020-05-19 14:10:00|1724.08|1724.08|1724.26|1724.26|1725.01|1725.01|1723.4|1723.4|0
1589897700000|2020-05-19 14:15:00|1724.44|1724.44|1718.51|1718.51|1725.33|1725.33|1717.86|1717.86|0
1589898000000|2020-05-19 14:20:00|1719.95|1719.95|1721.77|1721.77|1724.46|1724.46|1719.95|1719.95|0
1589898300000|2020-05-19 14:25:00|1722.3|1722.3|1721.59|1721.59|1725.7|1725.7|1718.83|1718.83|0
1589898600000|2020-05-19 14:30:00|1721.23|1721.23|1721.7|1721.7|1723.38|1723.38|1721.23|1721.23|0
1589898900000|2020-05-19 14:35:00|1722.06|1722.06|1719.68|1719.68|1722.78|1722.78|1719.08|1719.08|0
1589899200000|2020-05-19 14:40:00|1720.04|1720.04|1719.33|1719.33|1721.79|1721.79|1718.18|1718.18|0
1589899500000|2020-05-19 14:45:00|1720.93|1720.93|1724.48|1724.48|1725|1725|1720.93|1720.93|0
1589899800000|2020-05-19 14:50:00|1724.16|1724.16|1725.22|1725.22|1725.58|1725.58|1723.62|1723.62|0
1589900100000|2020-05-19 14:55:00|1725.87|1725.87|1723.22|1723.22|1726.72|1726.72|1722.86|1722.86|0
1589900400000|2020-05-19 15:00:00|1724.18|1724.18|1727.6|1727.6|1728.96|1728.96|1724.14|1724.14|0
1589900700000|2020-05-19 15:05:00|1727.78|1727.78|1728.51|1728.51|1728.69|1728.69|1725.86|1725.86|0
1589901000000|2020-05-19 15:10:00|1728.33|1728.33|1725.12|1725.12|1730.58|1730.58|1724.15|1724.15|0
1589901300000|2020-05-19 15:15:00|1724.41|1724.41|1720.86|1720.86|1725.83|1725.83|1720.68|1720.68|0
1589901600000|2020-05-19 15:20:00|1720.68|1720.68|1723.13|1723.13|1724.08|1724.08|1720.68|1720.68|0
1589901900000|2020-05-19 15:25:00|1722.41|1722.41|1729.74|1729.74|1729.74|1729.74|1721.16|1721.16|0
1589958900000|2020-05-20 07:15:00|1715.97|1715.97|1709.75|1709.75|1717.39|1717.39|1709.39|1709.39|0
1589959200000|2020-05-20 07:20:00|1706.86|1706.86|1707.94|1707.94|1708.84|1708.84|1706.86|1706.86|0
1589959500000|2020-05-20 07:25:00|1707.04|1707.04|1711.13|1711.13|1711.13|1711.13|1702.36|1702.36|0
1589959800000|2020-05-20 07:30:00|1710.95|1710.95|1709.25|1709.25|1710.95|1710.95|1705.05|1705.05|0
1589960100000|2020-05-20 07:35:00|1708.6|1708.6|1706.68|1706.68|1708.6|1708.6|1704.1|1704.1|0
1589960400000|2020-05-20 07:40:00|1705.96|1705.96|1708.63|1708.63|1708.63|1708.63|1705.96|1705.96|0
1589960700000|2020-05-20 07:45:00|1707.74|1707.74|1710.6|1710.6|1710.75|1710.75|1705.71|1705.71|0
1589961000000|2020-05-20 07:50:00|1711.5|1711.5|1707.79|1707.79|1711.5|1711.5|1706.32|1706.32|0
1589961300000|2020-05-20 07:55:00|1706.83|1706.83|1704.36|1704.36|1706.83|1706.83|1703.54|1703.54|0
1589961600000|2020-05-20 08:00:00|1704.04|1704.04|1705.69|1705.69|1706.25|1706.25|1701.96|1701.96|0
1589961900000|2020-05-20 08:05:00|1706.01|1706.01|1708.52|1708.52|1709.77|1709.77|1706.01|1706.01|0
1589962200000|2020-05-20 08:10:00|1707.98|1707.98|1712.12|1712.12|1712.12|1712.12|1707.09|1707.09|0
1589962500000|2020-05-20 08:15:00|1711.23|1711.23|1721.59|1721.59|1723.27|1723.27|1711.23|1711.23|0
1589962800000|2020-05-20 08:20:00|1722.3|1722.3|1719.95|1719.95|1723.91|1723.91|1719.95|1719.95|0
1589963100000|2020-05-20 08:25:00|1718.87|1718.87|1719.47|1719.47|1719.59|1719.59|1716.37|1716.37|0
1589963400000|2020-05-20 08:30:00|1720.37|1720.37|1716.84|1716.84|1720.91|1720.91|1716.84|1716.84|0
1589963700000|2020-05-20 08:35:00|1716.52|1716.52|1717.47|1717.47|1721.02|1721.02|1716.2|1716.2|0
1589964000000|2020-05-20 08:40:00|1716.76|1716.76|1710.37|1710.37|1719.83|1719.83|1709.83|1709.83|0
1589964300000|2020-05-20 08:45:00|1711.01|1711.01|1714.58|1714.58|1715.5|1715.5|1711.01|1711.01|0
1589964600000|2020-05-20 08:50:00|1714.94|1714.94|1714.26|1714.26|1715.12|1715.12|1712.82|1712.82|0
1589964900000|2020-05-20 08:55:00|1713.94|1713.94|1712.3|1712.3|1713.94|1713.94|1712.3|1712.3|0
1589965200000|2020-05-20 09:00:00|1712.62|1712.62|1706.93|1706.93|1713.98|1713.98|1706.03|1706.03|0
1589965500000|2020-05-20 09:05:00|1706.28|1706.28|1709.86|1709.86|1709.86|1709.86|1706.28|1706.28|0
1589965800000|2020-05-20 09:10:00|1710.76|1710.76|1713.11|1713.11|1714.25|1714.25|1710.76|1710.76|0
1589966100000|2020-05-20 09:15:00|1713.83|1713.83|1715.93|1715.93|1716.05|1716.05|1713.83|1713.83|0
1589966400000|2020-05-20 09:20:00|1715.58|1715.58|1715.4|1715.4|1715.58|1715.58|1714.54|1714.54|0
1589966700000|2020-05-20 09:25:00|1715.93|1715.93|1716.47|1716.47|1719.25|1719.25|1715.93|1715.93|0
1589967000000|2020-05-20 09:30:00|1716.79|1716.79|1717.39|1717.39|1718.36|1718.36|1715.26|1715.26|0
1589967300000|2020-05-20 09:35:00|1718.39|1718.39|1717.54|1717.54|1718.5|1718.5|1716.04|1716.04|0
1589967600000|2020-05-20 09:40:00|1716.89|1716.89|1716.46|1716.46|1716.89|1716.89|1714.28|1714.28|0
1589967900000|2020-05-20 09:45:00|1715.56|1715.56|1716.06|1716.06|1716.46|1716.46|1715.56|1715.56|0
1589968200000|2020-05-20 09:50:00|1716.78|1716.78|1716.5|1716.5|1719.02|1719.02|1715.96|1715.96|0
1589968500000|2020-05-20 09:55:00|1716.68|1716.68|1726.18|1726.18|1726.18|1726.18|1716.5|1716.5|0
1589968800000|2020-05-20 10:00:00|1727.14|1727.14|1727.96|1727.96|1727.96|1727.96|1724.57|1724.57|0
1589969100000|2020-05-20 10:05:00|1729.24|1729.24|1726.06|1726.06|1730.74|1730.74|1726.06|1726.06|0
1589969400000|2020-05-20 10:10:00|1725.74|1725.74|1722.68|1722.68|1725.74|1725.74|1722.5|1722.5|0
1589969700000|2020-05-20 10:15:00|1722.85|1722.85|1720.85|1720.85|1722.85|1722.85|1719.89|1719.89|0
1589970000000|2020-05-20 10:20:00|1721.21|1721.21|1719.82|1719.82|1721.21|1721.21|1718.97|1718.97|0
1589970300000|2020-05-20 10:25:00|1720.35|1720.35|1719.88|1719.88|1722.5|1722.5|1718.52|1718.52|0
1589970600000|2020-05-20 10:30:00|1719.52|1719.52|1721.64|1721.64|1721.64|1721.64|1718.38|1718.38|0
1589970900000|2020-05-20 10:35:00|1722.18|1722.18|1723.59|1723.59|1725.01|1725.01|1722.18|1722.18|0
1589971200000|2020-05-20 10:40:00|1724.55|1724.55|1724.05|1724.05|1726.01|1726.01|1723.19|1723.19|0
1589971500000|2020-05-20 10:45:00|1723.16|1723.16|1725.01|1725.01|1725.19|1725.19|1722.16|1722.16|0
1589971800000|2020-05-20 10:50:00|1724.37|1724.37|1723.31|1723.31|1724.37|1724.37|1722.59|1722.59|0
1589972100000|2020-05-20 10:55:00|1724.27|1724.27|1725.73|1725.73|1726.63|1726.63|1724.27|1724.27|0
1589972400000|2020-05-20 11:00:00|1728.94|1728.94|1723.48|1723.48|1728.94|1728.94|1723.12|1723.12|0
1589972700000|2020-05-20 11:05:00|1723.66|1723.66|1724.73|1724.73|1724.73|1724.73|1723.66|1723.66|0
1589973000000|2020-05-20 11:10:00|1723.45|1723.45|1724.59|1724.59|1724.59|1724.59|1721.66|1721.66|0
1589973300000|2020-05-20 11:15:00|1724.91|1724.91|1724.88|1724.88|1725.59|1725.59|1724.88|1724.88|0
1589973600000|2020-05-20 11:20:00|1725.23|1725.23|1724.34|1724.34|1725.23|1725.23|1723.62|1723.62|0
1589973900000|2020-05-20 11:25:00|1724.52|1724.52|1723.2|1723.2|1725.48|1725.48|1723.2|1723.2|0
1589974200000|2020-05-20 11:30:00|1723.52|1723.52|1723.34|1723.34|1724.23|1724.23|1723.34|1723.34|0
1589974500000|2020-05-20 11:35:00|1723.87|1723.87|1725.59|1725.59|1725.59|1725.59|1723.87|1723.87|0
1589974800000|2020-05-20 11:40:00|1726.55|1726.55|1727.13|1727.13|1727.73|1727.73|1726.55|1726.55|0
1589975100000|2020-05-20 11:45:00|1727.49|1727.49|1724.59|1724.59|1727.49|1727.49|1723.95|1723.95|0
1589975400000|2020-05-20 11:50:00|1724.77|1724.77|1725.05|1725.05|1725.05|1725.05|1723.87|1723.87|0
1589975700000|2020-05-20 11:55:00|1724.34|1724.34|1725.23|1725.23|1725.23|1725.23|1724.34|1724.34|0
1589976000000|2020-05-20 12:00:00|1725.88|1725.88|1722.31|1722.31|1726.13|1726.13|1722.17|1722.17|0
1589976300000|2020-05-20 12:05:00|1721.67|1721.67|1720.77|1720.77|1721.67|1721.67|1718.99|1718.99|0
1589976600000|2020-05-20 12:10:00|1721.13|1721.13|1723.39|1723.39|1723.71|1723.71|1721.13|1721.13|0
1589976900000|2020-05-20 12:15:00|1724.03|1724.03|1723.88|1723.88|1724.03|1724.03|1722.23|1722.23|0
1589977200000|2020-05-20 12:20:00|1724.06|1724.06|1721.41|1721.41|1724.23|1724.23|1721.41|1721.41|0
1589977500000|2020-05-20 12:25:00|1721.09|1721.09|1723.63|1723.63|1723.63|1723.63|1721.09|1721.09|0
1589977800000|2020-05-20 12:30:00|1723.81|1723.81|1723.38|1723.38|1725.67|1725.67|1723.38|1723.38|0
1589978100000|2020-05-20 12:35:00|1723.56|1723.56|1721.08|1721.08|1723.56|1723.56|1721.08|1721.08|0
1589978400000|2020-05-20 12:40:00|1720.76|1720.76|1722.58|1722.58|1723.3|1723.3|1719.69|1719.69|0
1589978700000|2020-05-20 12:45:00|1722.94|1722.94|1723.62|1723.62|1723.62|1723.62|1720.41|1720.41|0
1589979000000|2020-05-20 12:50:00|1724.34|1724.34|1723.38|1723.38|1724.34|1724.34|1721.3|1721.3|0
1589979300000|2020-05-20 12:55:00|1723.7|1723.7|1723.7|1723.7|1724.98|1724.98|1722.42|1722.42|0
1589979600000|2020-05-20 13:00:00|1724.06|1724.06|1723.34|1723.34|1724.56|1724.56|1723.3|1723.3|0
1589979900000|2020-05-20 13:05:00|1722.7|1722.7|1718.94|1718.94|1722.7|1722.7|1718.01|1718.01|0
1589980200000|2020-05-20 13:10:00|1719.9|1719.9|1722.22|1722.22|1722.22|1722.22|1719.9|1719.9|0
1589980500000|2020-05-20 13:15:00|1721.86|1721.86|1720.8|1720.8|1721.86|1721.86|1720.26|1720.26|0
1589980800000|2020-05-20 13:20:00|1720.98|1720.98|1721.87|1721.87|1723.69|1723.69|1720.98|1720.98|0
1589981100000|2020-05-20 13:25:00|1721.51|1721.51|1722.1|1722.1|1722.82|1722.82|1721.16|1721.16|0
1589981400000|2020-05-20 13:30:00|1721.74|1721.74|1721.99|1721.99|1722.71|1722.71|1721.28|1721.28|0
1589981700000|2020-05-20 13:35:00|1721.35|1721.35|1720.06|1720.06|1722.49|1722.49|1719.09|1719.09|0
1589982000000|2020-05-20 13:40:00|1720.24|1720.24|1715.91|1715.91|1720.6|1720.6|1715.91|1715.91|0
1589982300000|2020-05-20 13:45:00|1714.95|1714.95|1718.09|1718.09|1719.53|1719.53|1714.95|1714.95|0
1589982600000|2020-05-20 13:50:00|1718.45|1718.45|1717.77|1717.77|1719.63|1719.63|1717.77|1717.77|0
1589982900000|2020-05-20 13:55:00|1717.59|1717.59|1716.98|1716.98|1717.59|1717.59|1715.91|1715.91|0
1589983200000|2020-05-20 14:00:00|1716.01|1716.01|1717.91|1717.91|1718.26|1718.26|1716.01|1716.01|0
1589983500000|2020-05-20 14:05:00|1718.87|1718.87|1715.72|1715.72|1718.87|1718.87|1715.54|1715.54|0
1589983800000|2020-05-20 14:10:00|1715.9|1715.9|1711.51|1711.51|1715.9|1715.9|1711.16|1711.16|0
1589984100000|2020-05-20 14:15:00|1711.16|1711.16|1710.76|1710.76|1712.44|1712.44|1709.26|1709.26|0
1589984400000|2020-05-20 14:20:00|1711.4|1711.4|1719.13|1719.13|1719.13|1719.13|1711.08|1711.08|0
1589984700000|2020-05-20 14:25:00|1719.45|1719.45|1720.13|1720.13|1720.66|1720.66|1717.09|1717.09|0
1589985000000|2020-05-20 14:30:00|1719.41|1719.41|1724.8|1724.8|1724.8|1724.8|1718.67|1718.67|0
1589985300000|2020-05-20 14:35:00|1725.28|1725.28|1726.33|1726.33|1729.38|1729.38|1724.74|1724.74|0
1589985600000|2020-05-20 14:40:00|1726.51|1726.51|1728.47|1728.47|1730.8|1730.8|1726.51|1726.51|0
1589985900000|2020-05-20 14:45:00|1728.65|1728.65|1726.71|1726.71|1729.65|1729.65|1726.47|1726.47|0
1589986200000|2020-05-20 14:50:00|1727.43|1727.43|1722.5|1722.5|1727.79|1727.79|1722.5|1722.5|0
1589986500000|2020-05-20 14:55:00|1722.14|1722.14|1723.16|1723.16|1724.81|1724.81|1721.78|1721.78|0
1589986800000|2020-05-20 15:00:00|1723.64|1723.64|1722.76|1722.76|1725|1725|1722.68|1722.68|0
1589987100000|2020-05-20 15:05:00|1722.58|1722.58|1718.77|1718.77|1722.58|1722.58|1718.77|1718.77|0
1589987400000|2020-05-20 15:10:00|1718.45|1718.45|1722.48|1722.48|1722.48|1722.48|1717.91|1717.91|0
1589987700000|2020-05-20 15:15:00|1722.66|1722.66|1720.61|1720.61|1722.66|1722.66|1720.07|1720.07|0
1589988000000|2020-05-20 15:20:00|1720.25|1720.25|1719.48|1719.48|1723.91|1723.91|1719.45|1719.45|0
1589988300000|2020-05-20 15:25:00|1720.2|1720.2|1720.19|1720.19|1725.2|1725.2|1719.22|1719.22|0
1590045300000|2020-05-21 07:15:00|1710.38|1710.38|1717.54|1717.54|1717.54|1717.54|1708.67|1708.67|0
1590045600000|2020-05-21 07:20:00|1716.9|1716.9|1712.59|1712.59|1717.12|1717.12|1712.59|1712.59|0
1590045900000|2020-05-21 07:25:00|1714.56|1714.56|1715.89|1715.89|1717.07|1717.07|1714.56|1714.56|0
1590046200000|2020-05-21 07:30:00|1714.63|1714.63|1713.61|1713.61|1714.63|1714.63|1709.31|1709.31|0
1590046500000|2020-05-21 07:35:00|1713.25|1713.25|1718.03|1718.03|1718.74|1718.74|1713.25|1713.25|0
1590046800000|2020-05-21 07:40:00|1717.67|1717.67|1716.48|1716.48|1717.85|1717.85|1715.37|1715.37|0
1590047100000|2020-05-21 07:45:00|1717.44|1717.44|1715.66|1715.66|1717.44|1717.44|1715.66|1715.66|0
1590047400000|2020-05-21 07:50:00|1714.94|1714.94|1712.91|1712.91|1716.37|1716.37|1712.91|1712.91|0
1590047700000|2020-05-21 07:55:00|1714.83|1714.83|1707.58|1707.58|1714.83|1714.83|1706.97|1706.97|0
1590048000000|2020-05-21 08:00:00|1707.09|1707.09|1717.56|1717.56|1717.56|1717.56|1707.09|1707.09|0
1590048300000|2020-05-21 08:05:00|1715.95|1715.95|1705.08|1705.08|1717.24|1717.24|1704.72|1704.72|0
1590048600000|2020-05-21 08:10:00|1705.26|1705.26|1706.96|1706.96|1708.22|1708.22|1703.4|1703.4|0
1590048900000|2020-05-21 08:15:00|1705.36|1705.36|1709.01|1709.01|1709.01|1709.01|1705.36|1705.36|0
1590049200000|2020-05-21 08:20:00|1707.04|1707.04|1708.03|1708.03|1710.21|1710.21|1706.68|1706.68|0
1590049500000|2020-05-21 08:25:00|1706.75|1706.75|1708.32|1708.32|1708.32|1708.32|1704.46|1704.46|0
1590049800000|2020-05-21 08:30:00|1707.04|1707.04|1707.47|1707.47|1709.5|1709.5|1706.03|1706.03|0
1590050100000|2020-05-21 08:35:00|1707.29|1707.29|1708.08|1708.08|1710.33|1710.33|1706.65|1706.65|0
1590050400000|2020-05-21 08:40:00|1708.73|1708.73|1706.75|1706.75|1708.73|1708.73|1706.57|1706.57|0
1590050700000|2020-05-21 08:45:00|1706.57|1706.57|1706.75|1706.75|1706.93|1706.93|1705.86|1705.86|0
1590051000000|2020-05-21 08:50:00|1706.57|1706.57|1706.93|1706.93|1706.93|1706.93|1705.86|1705.86|0
1590051300000|2020-05-21 08:55:00|1708.37|1708.37|1709.25|1709.25|1709.61|1709.61|1706.75|1706.75|0
1590051600000|2020-05-21 09:00:00|1708.89|1708.89|1706.04|1706.04|1708.9|1708.9|1706.04|1706.04|0
1590051900000|2020-05-21 09:05:00|1706.22|1706.22|1703.55|1703.55|1707.29|1707.29|1703.55|1703.55|0
1590052200000|2020-05-21 09:10:00|1703.73|1703.73|1703.97|1703.97|1704.69|1704.69|1702.51|1702.51|0
1590052500000|2020-05-21 09:15:00|1704.29|1704.29|1702.51|1702.51|1704.65|1704.65|1702.15|1702.15|0
1590052800000|2020-05-21 09:20:00|1702.87|1702.87|1706.57|1706.57|1706.57|1706.57|1702.87|1702.87|0
1590053100000|2020-05-21 09:25:00|1706.93|1706.93|1707.96|1707.96|1709.96|1709.96|1706.75|1706.75|0
1590053400000|2020-05-21 09:30:00|1707.78|1707.78|1703.28|1703.28|1707.78|1707.78|1703.28|1703.28|0
1590053700000|2020-05-21 09:35:00|1703.1|1703.1|1702.08|1702.08|1703.28|1703.28|1701.32|1701.32|0
1590054000000|2020-05-21 09:40:00|1702.61|1702.61|1704.05|1704.05|1704.41|1704.41|1702.61|1702.61|0
1590054300000|2020-05-21 09:45:00|1703.87|1703.87|1705.37|1705.37|1707.01|1707.01|1703.51|1703.51|0
1590054600000|2020-05-21 09:50:00|1704.73|1704.73|1705.27|1705.27|1705.45|1705.45|1704.73|1704.73|0
1590054900000|2020-05-21 09:55:00|1705.45|1705.45|1706.29|1706.29|1712.08|1712.08|1705.45|1705.45|0
1590055200000|2020-05-21 10:00:00|1705.39|1705.39|1703.17|1703.17|1705.39|1705.39|1701.72|1701.72|0
1590055500000|2020-05-21 10:05:00|1704.24|1704.24|1706.67|1706.67|1707.39|1707.39|1704.24|1704.24|0
1590055800000|2020-05-21 10:10:00|1705.07|1705.07|1709.65|1709.65|1709.65|1709.65|1705.07|1705.07|0
1590056100000|2020-05-21 10:15:00|1709.33|1709.33|1707.41|1707.41|1709.51|1709.51|1707.05|1707.05|0
1590056400000|2020-05-21 10:20:00|1706.77|1706.77|1708.67|1708.67|1709.2|1709.2|1706.77|1706.77|0
1590056700000|2020-05-21 10:25:00|1707.77|1707.77|1709.02|1709.02|1709.02|1709.02|1706.09|1706.09|0
1590057000000|2020-05-21 10:30:00|1708.84|1708.84|1709.56|1709.56|1709.74|1709.74|1708.84|1708.84|0
1590057300000|2020-05-21 10:35:00|1709.38|1709.38|1709.15|1709.15|1709.38|1709.38|1707.95|1707.95|0
1590057600000|2020-05-21 10:40:00|1710.05|1710.05|1708|1708|1710.33|1710.33|1708|1708|0
1590057900000|2020-05-21 10:45:00|1708.18|1708.18|1708|1708|1708.36|1708.36|1707.22|1707.22|0
1590058200000|2020-05-21 10:50:00|1708.89|1708.89|1708.27|1708.27|1709.96|1709.96|1708.18|1708.18|0
1590058500000|2020-05-21 10:55:00|1708.09|1708.09|1710.15|1710.15|1710.15|1710.15|1706.28|1706.28|0
1590058800000|2020-05-21 11:00:00|1709.18|1709.18|1708.64|1708.64|1713.68|1713.68|1706.49|1706.49|0
1590059100000|2020-05-21 11:05:00|1708.1|1708.1|1708.05|1708.05|1710.55|1710.55|1707.03|1707.03|0
1590059400000|2020-05-21 11:10:00|1707.51|1707.51|1707.81|1707.81|1708.87|1708.87|1705.09|1705.09|0
1590059700000|2020-05-21 11:15:00|1708.17|1708.17|1708.17|1708.17|1709.17|1709.17|1706.63|1706.63|0
1590060000000|2020-05-21 11:20:00|1708.52|1708.52|1708.31|1708.31|1709.27|1709.27|1707.99|1707.99|0
1590060300000|2020-05-21 11:25:00|1708.85|1708.85|1709.78|1709.78|1710.88|1710.88|1708.85|1708.85|0
1590060600000|2020-05-21 11:30:00|1710.1|1710.1|1712.88|1712.88|1712.88|1712.88|1709.42|1709.42|0
1590060900000|2020-05-21 11:35:00|1713.2|1713.2|1709.8|1709.8|1713.2|1713.2|1709.27|1709.27|0
1590061200000|2020-05-21 11:40:00|1710.77|1710.77|1705.74|1705.74|1710.77|1710.77|1705.74|1705.74|0
1590061500000|2020-05-21 11:45:00|1705.92|1705.92|1706.39|1706.39|1706.39|1706.39|1704.06|1704.06|0
1590061800000|2020-05-21 11:50:00|1707.1|1707.1|1708.68|1708.68|1708.68|1708.68|1706.93|1706.93|0
1590062100000|2020-05-21 11:55:00|1708.32|1708.32|1705.86|1705.86|1708.32|1708.32|1705.86|1705.86|0
1590062400000|2020-05-21 12:00:00|1705.14|1705.14|1702.35|1702.35|1705.5|1705.5|1702.35|1702.35|0
1590062700000|2020-05-21 12:05:00|1703.07|1703.07|1704.29|1704.29|1704.29|1704.29|1703.07|1703.07|0
1590063000000|2020-05-21 12:10:00|1703.93|1703.93|1702.85|1702.85|1704.97|1704.97|1702.85|1702.85|0
1590063300000|2020-05-21 12:15:00|1703.39|1703.39|1705.35|1705.35|1705.35|1705.35|1702.11|1702.11|0
1590063600000|2020-05-21 12:20:00|1706.61|1706.61|1706.98|1706.98|1707.15|1707.15|1705.54|1705.54|0
1590063900000|2020-05-21 12:25:00|1706.08|1706.08|1702.89|1702.89|1706.18|1706.18|1702.89|1702.89|0
1590064200000|2020-05-21 12:30:00|1702.57|1702.57|1704.75|1704.75|1704.75|1704.75|1701.86|1701.86|0
1590064500000|2020-05-21 12:35:00|1705.65|1705.65|1710.58|1710.58|1710.58|1710.58|1705.65|1705.65|0
1590064800000|2020-05-21 12:40:00|1709.62|1709.62|1708.98|1708.98|1711.31|1711.31|1708.98|1708.98|0
1590065100000|2020-05-21 12:45:00|1708.8|1708.8|1708.83|1708.83|1710.26|1710.26|1708.47|1708.47|0
1590065400000|2020-05-21 12:50:00|1708.47|1708.47|1705.07|1705.07|1708.47|1708.47|1704.43|1704.43|0
1590065700000|2020-05-21 12:55:00|1705.61|1705.61|1707.24|1707.24|1709.47|1709.47|1705.15|1705.15|0
1590066000000|2020-05-21 13:00:00|1706.28|1706.28|1705.84|1705.84|1707.28|1707.28|1704.81|1704.81|0
1590066300000|2020-05-21 13:05:00|1706.16|1706.16|1710.02|1710.02|1710.02|1710.02|1706.16|1706.16|0
1590066600000|2020-05-21 13:10:00|1710.2|1710.2|1716.41|1716.41|1716.41|1716.41|1710.2|1710.2|0
1590066900000|2020-05-21 13:15:00|1715.34|1715.34|1714.08|1714.08|1716.62|1716.62|1713.16|1713.16|0
1590067200000|2020-05-21 13:20:00|1714.26|1714.26|1715.26|1715.26|1715.8|1715.8|1714.08|1714.08|0
1590067500000|2020-05-21 13:25:00|1715.62|1715.62|1717.13|1717.13|1717.13|1717.13|1714.34|1714.34|0
1590067800000|2020-05-21 13:30:00|1716.41|1716.41|1719.02|1719.02|1719.02|1719.02|1713.24|1713.24|0
1590068100000|2020-05-21 13:35:00|1719.2|1719.2|1721.34|1721.34|1721.34|1721.34|1718.94|1718.94|0
1590068400000|2020-05-21 13:40:00|1721.16|1721.16|1720.56|1720.56|1721.56|1721.56|1719.7|1719.7|0
1590068700000|2020-05-21 13:45:00|1719.3|1719.3|1722.02|1722.02|1722.02|1722.02|1718.98|1718.98|0
1590069000000|2020-05-21 13:50:00|1721.66|1721.66|1717.44|1717.44|1721.66|1721.66|1717.44|1717.44|0
1590069300000|2020-05-21 13:55:00|1716.9|1716.9|1721.58|1721.58|1721.58|1721.58|1716.58|1716.58|0
1590069600000|2020-05-21 14:00:00|1721.94|1721.94|1721.15|1721.15|1721.94|1721.94|1719.8|1719.8|0
1590069900000|2020-05-21 14:05:00|1721.69|1721.69|1725.92|1725.92|1725.92|1725.92|1721.59|1721.59|0
1590070200000|2020-05-21 14:10:00|1726.46|1726.46|1729.02|1729.02|1730.28|1730.28|1726.46|1726.46|0
1590070500000|2020-05-21 14:15:00|1728.67|1728.67|1723.78|1723.78|1729.09|1729.09|1723.78|1723.78|0
1590070800000|2020-05-21 14:20:00|1723.6|1723.6|1724.14|1724.14|1725.14|1725.14|1723.46|1723.46|0
1590071100000|2020-05-21 14:25:00|1723.6|1723.6|1723.53|1723.53|1724.93|1724.93|1722.88|1722.88|0
1590071400000|2020-05-21 14:30:00|1722.99|1722.99|1722.64|1722.64|1723.52|1723.52|1721.57|1721.57|0
1590071700000|2020-05-21 14:35:00|1722|1722|1721.77|1721.77|1723.15|1723.15|1720.68|1720.68|0
1590072000000|2020-05-21 14:40:00|1721.94|1721.94|1721.51|1721.51|1722.48|1722.48|1720.55|1720.55|0
1590072300000|2020-05-21 14:45:00|1720.55|1720.55|1723.04|1723.04|1726.83|1726.83|1720.37|1720.37|0
1590072600000|2020-05-21 14:50:00|1723.22|1723.22|1725.68|1725.68|1726|1726|1723.22|1723.22|0
1590072900000|2020-05-21 14:55:00|1725.5|1725.5|1726.29|1726.29|1726.82|1726.82|1724.61|1724.61|0
1590073200000|2020-05-21 15:00:00|1725.93|1725.93|1722.85|1722.85|1726.69|1726.69|1722.53|1722.53|0
1590073500000|2020-05-21 15:05:00|1722.53|1722.53|1725.66|1725.66|1729.56|1729.56|1722.53|1722.53|0
1590073800000|2020-05-21 15:10:00|1725.84|1725.84|1723.26|1723.26|1728.47|1728.47|1723.26|1723.26|0
1590074100000|2020-05-21 15:15:00|1722.62|1722.62|1717.45|1717.45|1722.76|1722.76|1716.38|1716.38|0
1590074400000|2020-05-21 15:20:00|1717.63|1717.63|1719.94|1719.94|1720.02|1720.02|1716.61|1716.61|0
1590074700000|2020-05-21 15:25:00|1720.12|1720.12|1721.89|1721.89|1722.25|1722.25|1717.34|1717.34|0
1590131700000|2020-05-22 07:15:00|1682.09|1682.09|1683.4|1683.4|1683.4|1683.4|1674.4|1674.4|0
1590132000000|2020-05-22 07:20:00|1682.12|1682.12|1689.41|1689.41|1689.41|1689.41|1677.75|1677.75|0
1590132300000|2020-05-22 07:25:00|1691.02|1691.02|1695.33|1695.33|1697.4|1697.4|1690.38|1690.38|0
1590132600000|2020-05-22 07:30:00|1691.56|1691.56|1686.54|1686.54|1691.56|1691.56|1684.79|1684.79|0
1590132900000|2020-05-22 07:35:00|1687.07|1687.07|1692.1|1692.1|1692.1|1692.1|1684.18|1684.18|0
1590133200000|2020-05-22 07:40:00|1692.74|1692.74|1701.87|1701.87|1701.87|1701.87|1690.59|1690.59|0
1590133500000|2020-05-22 07:45:00|1700.59|1700.59|1699.11|1699.11|1703.5|1703.5|1698.14|1698.14|0
1590133800000|2020-05-22 07:50:00|1699.29|1699.29|1699.12|1699.12|1701.34|1701.34|1698.76|1698.76|0
1590134100000|2020-05-22 07:55:00|1700.02|1700.02|1696.54|1696.54|1700.02|1700.02|1696.36|1696.36|0
1590134400000|2020-05-22 08:00:00|1695.26|1695.26|1693.53|1693.53|1696.81|1696.81|1693.17|1693.17|0
1590134700000|2020-05-22 08:05:00|1694.17|1694.17|1702.32|1702.32|1702.32|1702.32|1694.17|1694.17|0
1590135000000|2020-05-22 08:10:00|1703.28|1703.28|1705.2|1705.2|1705.2|1705.2|1702.38|1702.38|0
1590135300000|2020-05-22 08:15:00|1705.03|1705.03|1708.21|1708.21|1708.21|1708.21|1705.03|1705.03|0
1590135600000|2020-05-22 08:20:00|1707.25|1707.25|1703.03|1703.03|1707.87|1707.87|1702.86|1702.86|0
1590135900000|2020-05-22 08:25:00|1703.75|1703.75|1704.65|1704.65|1705.01|1705.01|1703.75|1703.75|0
1590136200000|2020-05-22 08:30:00|1705.19|1705.19|1709.35|1709.35|1712.09|1712.09|1704.65|1704.65|0
1590136500000|2020-05-22 08:35:00|1710.78|1710.78|1708.69|1708.69|1711.97|1711.97|1708.69|1708.69|0
1590136800000|2020-05-22 08:40:00|1710.3|1710.3|1710.01|1710.01|1712.16|1712.16|1707.41|1707.41|0
1590137100000|2020-05-22 08:45:00|1710.55|1710.55|1706.21|1706.21|1710.73|1710.73|1706.21|1706.21|0
1590137400000|2020-05-22 08:50:00|1705.85|1705.85|1710.31|1710.31|1710.31|1710.31|1704.57|1704.57|0
1590137700000|2020-05-22 08:55:00|1711.21|1711.21|1713.89|1713.89|1714.43|1714.43|1711.21|1711.21|0
1590138000000|2020-05-22 09:00:00|1714.25|1714.25|1714.86|1714.86|1714.89|1714.89|1713.43|1713.43|0
1590138300000|2020-05-22 09:05:00|1713.61|1713.61|1715.42|1715.42|1715.42|1715.42|1712.64|1712.64|0
1590138600000|2020-05-22 09:10:00|1714.71|1714.71|1713.73|1713.73|1714.71|1714.71|1712.73|1712.73|0
1590138900000|2020-05-22 09:15:00|1713.09|1713.09|1709.97|1709.97|1713.09|1713.09|1709.97|1709.97|0
1590139200000|2020-05-22 09:20:00|1711.89|1711.89|1713.64|1713.64|1717.6|1717.6|1711.1|1711.1|0
1590139500000|2020-05-22 09:25:00|1714.28|1714.28|1717.6|1717.6|1717.6|1717.6|1713.18|1713.18|0
1590139800000|2020-05-22 09:30:00|1719.03|1719.03|1717.6|1717.6|1719.03|1719.03|1717.6|1717.6|0
1590140100000|2020-05-22 09:35:00|1718.32|1718.32|1716.46|1716.46|1718.32|1718.32|1715.69|1715.69|0
1590140400000|2020-05-22 09:40:00|1716.78|1716.78|1718.53|1718.53|1718.85|1718.85|1716.78|1716.78|0
1590140700000|2020-05-22 09:45:00|1718.71|1718.71|1717.6|1717.6|1719.03|1719.03|1717.6|1717.6|0
1590141000000|2020-05-22 09:50:00|1718.67|1718.67|1717.17|1717.17|1718.67|1718.67|1715.89|1715.89|0
1590141300000|2020-05-22 09:55:00|1717.71|1717.71|1718.39|1718.39|1719.85|1719.85|1717.71|1717.71|0
1590141600000|2020-05-22 10:00:00|1719.67|1719.67|1716.73|1716.73|1719.67|1719.67|1715.05|1715.05|0
1590141900000|2020-05-22 10:05:00|1717.37|1717.37|1719.91|1719.91|1719.91|1719.91|1717.37|1717.37|0
1590142200000|2020-05-22 10:10:00|1719.01|1719.01|1717.84|1717.84|1719.01|1719.01|1716.48|1716.48|0
1590142500000|2020-05-22 10:15:00|1718.73|1718.73|1720.09|1720.09|1720.09|1720.09|1717.45|1717.45|0
1590142800000|2020-05-22 10:20:00|1719.37|1719.37|1718.27|1718.27|1719.37|1719.37|1716.91|1716.91|0
1590143100000|2020-05-22 10:25:00|1718.63|1718.63|1720.16|1720.16|1720.16|1720.16|1717.73|1717.73|0
1590143400000|2020-05-22 10:30:00|1720.34|1720.34|1722.31|1722.31|1722.31|1722.31|1720.16|1720.16|0
1590143700000|2020-05-22 10:35:00|1723.02|1723.02|1720.87|1720.87|1723.02|1723.02|1718.27|1718.27|0
1590144000000|2020-05-22 10:40:00|1721.77|1721.77|1723.69|1723.69|1723.97|1723.97|1720.51|1720.51|0
1590144300000|2020-05-22 10:45:00|1723.33|1723.33|1725.78|1725.78|1725.78|1725.78|1723.33|1723.33|0
1590144600000|2020-05-22 10:50:00|1726.32|1726.32|1723.33|1723.33|1726.32|1726.32|1722.62|1722.62|0
1590144900000|2020-05-22 10:55:00|1722.8|1722.8|1722.08|1722.08|1723.87|1723.87|1721.9|1721.9|0
1590145200000|2020-05-22 11:00:00|1721.11|1721.11|1720.29|1720.29|1722.08|1722.08|1719.75|1719.75|0
1590145500000|2020-05-22 11:05:00|1720.83|1720.83|1729.16|1729.16|1729.7|1729.7|1720.83|1720.83|0
1590145800000|2020-05-22 11:10:00|1727.87|1727.87|1730.68|1730.68|1732.86|1732.86|1727.23|1727.23|0
1590146100000|2020-05-22 11:15:00|1731|1731|1728.56|1728.56|1731.54|1731.54|1728.38|1728.38|0
1590146400000|2020-05-22 11:20:00|1728.24|1728.24|1727.68|1727.68|1729.68|1729.68|1727.28|1727.28|0
1590146700000|2020-05-22 11:25:00|1728.75|1728.75|1728.29|1728.29|1730.97|1730.97|1728.11|1728.11|0
1590147000000|2020-05-22 11:30:00|1727.97|1727.97|1727.43|1727.43|1729.11|1729.11|1725.71|1725.71|0
1590147300000|2020-05-22 11:35:00|1727.92|1727.92|1729.99|1729.99|1730.95|1730.95|1727.92|1727.92|0
1590147600000|2020-05-22 11:40:00|1730.35|1730.35|1732.62|1732.62|1733.72|1733.72|1730.35|1730.35|0
1590147900000|2020-05-22 11:45:00|1732.14|1732.14|1731.87|1731.87|1732.14|1732.14|1729.59|1729.59|0
1590148200000|2020-05-22 11:50:00|1732.41|1732.41|1732.38|1732.38|1733.81|1733.81|1731.13|1731.13|0
1590148500000|2020-05-22 11:55:00|1733.1|1733.1|1732.87|1732.87|1736.71|1736.71|1732.87|1732.87|0
1590148800000|2020-05-22 12:00:00|1733.59|1733.59|1735.48|1735.48|1736.37|1736.37|1732.87|1732.87|0
1590149100000|2020-05-22 12:05:00|1734.84|1734.84|1735.07|1735.07|1736.14|1736.14|1733.86|1733.86|0
1590149400000|2020-05-22 12:10:00|1735.6|1735.6|1733.39|1733.39|1735.6|1735.6|1733.39|1733.39|0
1590149700000|2020-05-22 12:15:00|1733.07|1733.07|1732.42|1732.42|1734.32|1734.32|1731.1|1731.1|0
1590150000000|2020-05-22 12:20:00|1732.96|1732.96|1733.28|1733.28|1733.28|1733.28|1728.98|1728.98|0
1590150300000|2020-05-22 12:25:00|1732.75|1732.75|1732.57|1732.57|1732.75|1732.75|1731.67|1731.67|0
1590150600000|2020-05-22 12:30:00|1732.75|1732.75|1730.21|1730.21|1732.75|1732.75|1729.57|1729.57|0
1590150900000|2020-05-22 12:35:00|1730.69|1730.69|1729.36|1729.36|1730.69|1730.69|1728.4|1728.4|0
1590151200000|2020-05-22 12:40:00|1730|1730|1733.66|1733.66|1734.83|1734.83|1730|1730|0
1590151500000|2020-05-22 12:45:00|1734.94|1734.94|1734.04|1734.04|1734.94|1734.94|1734.04|1734.04|0
1590151800000|2020-05-22 12:50:00|1733.5|1733.5|1735.14|1735.14|1735.5|1735.5|1732.18|1732.18|0
1590152100000|2020-05-22 12:55:00|1735.32|1735.32|1735.14|1735.14|1735.86|1735.86|1734.18|1734.18|0
1590152400000|2020-05-22 13:00:00|1735.86|1735.86|1733.29|1733.29|1735.86|1735.86|1733.11|1733.11|0
1590152700000|2020-05-22 13:05:00|1733.93|1733.93|1733.97|1733.97|1737.65|1737.65|1733.93|1733.93|0
1590153000000|2020-05-22 13:10:00|1733.79|1733.79|1734.57|1734.57|1736.21|1736.21|1733.79|1733.79|0
1590153300000|2020-05-22 13:15:00|1735.11|1735.11|1733.14|1733.14|1735.11|1735.11|1733.14|1733.14|0
1590153600000|2020-05-22 13:20:00|1732.96|1732.96|1738.65|1738.65|1738.65|1738.65|1732.96|1732.96|0
1590153900000|2020-05-22 13:25:00|1739.54|1739.54|1740.98|1740.98|1742.41|1742.41|1739.54|1739.54|0
1590154200000|2020-05-22 13:30:00|1741.62|1741.62|1736.66|1736.66|1741.62|1741.62|1736.66|1736.66|0
1590154500000|2020-05-22 13:35:00|1736.3|1736.3|1733.85|1733.85|1737.02|1737.02|1733.49|1733.49|0
1590154800000|2020-05-22 13:40:00|1734.21|1734.21|1735.75|1735.75|1735.75|1735.75|1733.17|1733.17|0
1590155100000|2020-05-22 13:45:00|1734.85|1734.85|1738.64|1738.64|1738.64|1738.64|1734.71|1734.71|0
1590155400000|2020-05-22 13:50:00|1738.32|1738.32|1737.17|1737.17|1738.5|1738.5|1735.89|1735.89|0
1590155700000|2020-05-22 13:55:00|1737.49|1737.49|1737.63|1737.63|1737.67|1737.67|1735.74|1735.74|0
1590156000000|2020-05-22 14:00:00|1737.1|1737.1|1734.11|1734.11|1737.1|1737.1|1732.67|1732.67|0
1590156300000|2020-05-22 14:05:00|1733.57|1733.57|1731.58|1731.58|1734.46|1734.46|1731.18|1731.18|0
1590156600000|2020-05-22 14:10:00|1731.4|1731.4|1730.5|1730.5|1732.4|1732.4|1730.5|1730.5|0
1590156900000|2020-05-22 14:15:00|1731.04|1731.04|1732.12|1732.12|1734.18|1734.18|1731.04|1731.04|0
1590157200000|2020-05-22 14:20:00|1732.3|1732.3|1730.6|1730.6|1732.3|1732.3|1730.42|1730.42|0
1590157500000|2020-05-22 14:25:00|1730.06|1730.06|1732.92|1732.92|1732.92|1732.92|1730.06|1730.06|0
1590157800000|2020-05-22 14:30:00|1732.56|1732.56|1734.8|1734.8|1735.52|1735.52|1732.38|1732.38|0
1590158100000|2020-05-22 14:35:00|1734.27|1734.27|1734.98|1734.98|1736.33|1736.33|1733.73|1733.73|0
1590158400000|2020-05-22 14:40:00|1735.7|1735.7|1734.1|1734.1|1737.32|1737.32|1733.74|1733.74|0
1590158700000|2020-05-22 14:45:00|1734.74|1734.74|1736.03|1736.03|1736.99|1736.99|1732.66|1732.66|0
1590159000000|2020-05-22 14:50:00|1735.39|1735.39|1732.06|1732.06|1735.39|1735.39|1732.06|1732.06|0
1590159300000|2020-05-22 14:55:00|1731.34|1731.34|1735.16|1735.16|1735.16|1735.16|1730.48|1730.48|0
1590159600000|2020-05-22 15:00:00|1734.44|1734.44|1734.91|1734.91|1734.91|1734.91|1732.98|1732.98|0
1590159900000|2020-05-22 15:05:00|1735.09|1735.09|1733.87|1733.87|1736.47|1736.47|1733.81|1733.81|0
1590160200000|2020-05-22 15:10:00|1732.97|1732.97|1732.2|1732.2|1734.09|1734.09|1732.02|1732.02|0
1590160500000|2020-05-22 15:15:00|1731.23|1731.23|1734.87|1734.87|1735.69|1735.69|1731.23|1731.23|0
1590160800000|2020-05-22 15:20:00|1734.69|1734.69|1734|1734|1736.6|1736.6|1732.39|1732.39|0
1590161100000|2020-05-22 15:25:00|1733.82|1733.82|1735.78|1735.78|1738.87|1738.87|1733.46|1733.46|0
1590477300000|2020-05-26 07:15:00|1776.11|1776.11|1788.04|1788.04|1788.4|1788.4|1776.11|1776.11|0
1590477600000|2020-05-26 07:20:00|1787.86|1787.86|1798|1798|1798|1798|1787.86|1787.86|0
1590477900000|2020-05-26 07:25:00|1796.93|1796.93|1788.22|1788.22|1796.93|1796.93|1787.9|1787.9|0
1590478200000|2020-05-26 07:30:00|1786.25|1786.25|1789.28|1789.28|1790.64|1790.64|1785.89|1785.89|0
1590478500000|2020-05-26 07:35:00|1790.54|1790.54|1792.82|1792.82|1796.68|1796.68|1789.26|1789.26|0
1590478800000|2020-05-26 07:40:00|1792.11|1792.11|1797.49|1797.49|1797.67|1797.67|1790.71|1790.71|0
1590479100000|2020-05-26 07:45:00|1796.85|1796.85|1792.81|1792.81|1796.85|1796.85|1791.6|1791.6|0
1590479400000|2020-05-26 07:50:00|1792.99|1792.99|1793.71|1793.71|1795.31|1795.31|1792.99|1792.99|0
1590479700000|2020-05-26 07:55:00|1794.25|1794.25|1795.67|1795.67|1795.85|1795.85|1792.46|1792.46|0
1590480000000|2020-05-26 08:00:00|1794.07|1794.07|1797.09|1797.09|1797.52|1797.52|1792.99|1792.99|0
1590480300000|2020-05-26 08:05:00|1796.2|1796.2|1796.22|1796.22|1799.2|1799.2|1793.45|1793.45|0
1590480600000|2020-05-26 08:10:00|1796.86|1796.86|1791.57|1791.57|1796.86|1796.86|1790.92|1790.92|0
1590480900000|2020-05-26 08:15:00|1791.39|1791.39|1796.31|1796.31|1796.95|1796.95|1790.1|1790.1|0
1590481200000|2020-05-26 08:20:00|1795.99|1795.99|1805.1|1805.1|1805.1|1805.1|1795.99|1795.99|0
1590481500000|2020-05-26 08:25:00|1805.42|1805.42|1804.6|1804.6|1805.42|1805.42|1801.28|1801.28|0
1590481800000|2020-05-26 08:30:00|1804.43|1804.43|1802.45|1802.45|1804.93|1804.93|1802.45|1802.45|0
1590482100000|2020-05-26 08:35:00|1802.81|1802.81|1805.06|1805.06|1807.67|1807.67|1802.49|1802.49|0
1590482400000|2020-05-26 08:40:00|1804.1|1804.1|1810.4|1810.4|1813.18|1813.18|1802.84|1802.84|0
1590482700000|2020-05-26 08:45:00|1812.82|1812.82|1817.96|1817.96|1817.96|1817.96|1812.82|1812.82|0
1590483000000|2020-05-26 08:50:00|1817.61|1817.61|1816.18|1816.18|1820.12|1820.12|1815.5|1815.5|0
1590483300000|2020-05-26 08:55:00|1815.64|1815.64|1823.45|1823.45|1823.45|1823.45|1815.64|1815.64|0
1590483600000|2020-05-26 09:00:00|1823.13|1823.13|1827.22|1827.22|1831.25|1831.25|1823.13|1823.13|0
1590483900000|2020-05-26 09:05:00|1827.94|1827.94|1829.19|1829.19|1831.25|1831.25|1827.94|1827.94|0
1590484200000|2020-05-26 09:10:00|1829.83|1829.83|1835.25|1835.25|1836.69|1836.69|1829.83|1829.83|0
1590484500000|2020-05-26 09:15:00|1836.15|1836.15|1837.65|1837.65|1839.57|1839.57|1835.47|1835.47|0
1590484800000|2020-05-26 09:20:00|1838.72|1838.72|1840.29|1840.29|1841.79|1841.79|1838.72|1838.72|0
1590485100000|2020-05-26 09:25:00|1841.01|1841.01|1839.11|1839.11|1842.01|1842.01|1839.11|1839.11|0
1590485400000|2020-05-26 09:30:00|1838.39|1838.39|1838.33|1838.33|1838.93|1838.93|1837.43|1837.43|0
1590485700000|2020-05-26 09:35:00|1837.37|1837.37|1834.54|1834.54|1837.37|1837.37|1833.27|1833.27|0
1590486000000|2020-05-26 09:40:00|1835.19|1835.19|1835.72|1835.72|1836.62|1836.62|1835.01|1835.01|0
1590486300000|2020-05-26 09:45:00|1836.08|1836.08|1835.01|1835.01|1836.08|1836.08|1833.65|1833.65|0
1590486600000|2020-05-26 09:50:00|1833.4|1833.4|1833.71|1833.71|1835.9|1835.9|1832.44|1832.44|0
1590486900000|2020-05-26 09:55:00|1833.53|1833.53|1833.36|1833.36|1833.86|1833.86|1832.57|1832.57|0
1590487200000|2020-05-26 10:00:00|1833.18|1833.18|1830.46|1830.46|1833.31|1833.31|1830.46|1830.46|0
1590487500000|2020-05-26 10:05:00|1830.28|1830.28|1829.57|1829.57|1831.39|1831.39|1829.25|1829.25|0
1590487800000|2020-05-26 10:10:00|1829.75|1829.75|1826.17|1826.17|1829.93|1829.93|1825.67|1825.67|0
1590488100000|2020-05-26 10:15:00|1826.49|1826.49|1828.43|1828.43|1828.75|1828.75|1826.49|1826.49|0
1590488400000|2020-05-26 10:20:00|1828.07|1828.07|1828.67|1828.67|1828.85|1828.85|1827.17|1827.17|0
1590488700000|2020-05-26 10:25:00|1829.21|1829.21|1828.02|1828.02|1829.21|1829.21|1826.89|1826.89|0
1590489000000|2020-05-26 10:30:00|1827.48|1827.48|1827.87|1827.87|1829.16|1829.16|1826.8|1826.8|0
1590489300000|2020-05-26 10:35:00|1827.16|1827.16|1824.19|1824.19|1827.16|1827.16|1823.83|1823.83|0
1590489600000|2020-05-26 10:40:00|1823.86|1823.86|1823.27|1823.27|1824.23|1824.23|1821.36|1821.36|0
1590489900000|2020-05-26 10:45:00|1822.91|1822.91|1817.52|1817.52|1822.91|1822.91|1817.52|1817.52|0
1590490200000|2020-05-26 10:50:00|1818.16|1818.16|1815.74|1815.74|1819.23|1819.23|1812.87|1812.87|0
1590490500000|2020-05-26 10:55:00|1814.46|1814.46|1816.76|1816.76|1816.76|1816.76|1813.05|1813.05|0
1590490800000|2020-05-26 11:00:00|1814.52|1814.52|1812.04|1812.04|1814.52|1814.52|1803.35|1803.35|0
1590491100000|2020-05-26 11:05:00|1812.22|1812.22|1813.54|1813.54|1816.43|1816.43|1812.04|1812.04|0
1590491400000|2020-05-26 11:10:00|1813.36|1813.36|1811.76|1811.76|1813.36|1813.36|1810.51|1810.51|0
1590491700000|2020-05-26 11:15:00|1810.8|1810.8|1814.14|1814.14|1814.14|1814.14|1808.83|1808.83|0
1590492000000|2020-05-26 11:20:00|1812.85|1812.85|1811.95|1811.95|1814.13|1814.13|1811.95|1811.95|0
1590492300000|2020-05-26 11:25:00|1811.77|1811.77|1810.74|1810.74|1811.77|1811.77|1810.49|1810.49|0
1590492600000|2020-05-26 11:30:00|1810.56|1810.56|1811.24|1811.24|1814.42|1814.42|1810.38|1810.38|0
1590492900000|2020-05-26 11:35:00|1810.27|1810.27|1813.3|1813.3|1813.66|1813.66|1810.27|1810.27|0
1590493200000|2020-05-26 11:40:00|1812.34|1812.34|1815.57|1815.57|1815.57|1815.57|1811.98|1811.98|0
1590493500000|2020-05-26 11:45:00|1816.46|1816.46|1815.42|1815.42|1816.46|1816.46|1813.95|1813.95|0
1590493800000|2020-05-26 11:50:00|1815.95|1815.95|1817.92|1817.92|1818.28|1818.28|1815.95|1815.95|0
1590494100000|2020-05-26 11:55:00|1818.45|1818.45|1820.53|1820.53|1820.53|1820.53|1818.45|1818.45|0
1590494400000|2020-05-26 12:00:00|1821.79|1821.79|1821.4|1821.4|1822.79|1822.79|1819.85|1819.85|0
1590494700000|2020-05-26 12:05:00|1821.72|1821.72|1821.08|1821.08|1822.32|1822.32|1819.18|1819.18|0
1590495000000|2020-05-26 12:10:00|1821.4|1821.4|1821.04|1821.04|1822.32|1822.32|1820.36|1820.36|0
1590495300000|2020-05-26 12:15:00|1820.68|1820.68|1822.8|1822.8|1822.8|1822.8|1820.68|1820.68|0
1590495600000|2020-05-26 12:20:00|1823.12|1823.12|1824.76|1824.76|1824.76|1824.76|1822.76|1822.76|0
1590495900000|2020-05-26 12:25:00|1824.58|1824.58|1825.51|1825.51|1825.51|1825.51|1823.26|1823.26|0
1590496200000|2020-05-26 12:30:00|1825.33|1825.33|1828.51|1828.51|1828.83|1828.83|1825.15|1825.15|0
1590496500000|2020-05-26 12:35:00|1829.15|1829.15|1827.07|1827.07|1829.15|1829.15|1826.75|1826.75|0
1590496800000|2020-05-26 12:40:00|1826.89|1826.89|1829.56|1829.56|1830.32|1830.32|1826.89|1826.89|0
1590497100000|2020-05-26 12:45:00|1829.74|1829.74|1834.73|1834.73|1835.59|1835.59|1829.74|1829.74|0
1590497400000|2020-05-26 12:50:00|1835.37|1835.37|1836.09|1836.09|1836.63|1836.63|1835.13|1835.13|0
1590497700000|2020-05-26 12:55:00|1834.17|1834.17|1834.94|1834.94|1838.05|1838.05|1833.99|1833.99|0
1590498000000|2020-05-26 13:00:00|1835.9|1835.9|1835.05|1835.05|1836.8|1836.8|1834.87|1834.87|0
1590498300000|2020-05-26 13:05:00|1834.52|1834.52|1830.55|1830.55|1834.52|1834.52|1830.01|1830.01|0
1590498600000|2020-05-26 13:10:00|1830.01|1830.01|1828.94|1828.94|1830.01|1830.01|1828.58|1828.58|0
1590498900000|2020-05-26 13:15:00|1828.3|1828.3|1831.22|1831.22|1831.22|1831.22|1828.3|1828.3|0
1590499200000|2020-05-26 13:20:00|1830.26|1830.26|1826.18|1826.18|1830.26|1830.26|1826.18|1826.18|0
1590499500000|2020-05-26 13:25:00|1826.83|1826.83|1827.76|1827.76|1828.08|1828.08|1826.83|1826.83|0
1590499800000|2020-05-26 13:30:00|1829.36|1829.36|1830.8|1830.8|1830.97|1830.97|1829.36|1829.36|0
1590500100000|2020-05-26 13:35:00|1830.97|1830.97|1830.85|1830.85|1834.93|1834.93|1830.85|1830.85|0
1590500400000|2020-05-26 13:40:00|1829.85|1829.85|1838.36|1838.36|1838.36|1838.36|1829.53|1829.53|0
1590500700000|2020-05-26 13:45:00|1838.54|1838.54|1838.45|1838.45|1838.7|1838.7|1836.93|1836.93|0
1590501000000|2020-05-26 13:50:00|1838.27|1838.27|1836.44|1836.44|1839.16|1839.16|1835.95|1835.95|0
1590501300000|2020-05-26 13:55:00|1836.08|1836.08|1836.66|1836.66|1838.62|1838.62|1834.8|1834.8|0
1590501600000|2020-05-26 14:00:00|1838.26|1838.26|1837.34|1837.34|1838.94|1838.94|1837.16|1837.16|0
1590501900000|2020-05-26 14:05:00|1837.16|1837.16|1835.58|1835.58|1837.16|1837.16|1834.26|1834.26|0
1590502200000|2020-05-26 14:10:00|1836.12|1836.12|1841.37|1841.37|1841.55|1841.55|1836.12|1836.12|0
1590502500000|2020-05-26 14:15:00|1841.19|1841.19|1842.47|1842.47|1843.72|1843.72|1841.19|1841.19|0
1590502800000|2020-05-26 14:20:00|1842.11|1842.11|1842.06|1842.06|1842.94|1842.94|1841.33|1841.33|0
1590503100000|2020-05-26 14:25:00|1841.7|1841.7|1843.66|1843.66|1845.26|1845.26|1839.91|1839.91|0
1590503400000|2020-05-26 14:30:00|1845.09|1845.09|1847.04|1847.04|1847.36|1847.36|1843.48|1843.48|0
1590503700000|2020-05-26 14:35:00|1846.4|1846.4|1846.94|1846.94|1847.12|1847.12|1845.76|1845.76|0
1590504000000|2020-05-26 14:40:00|1847.3|1847.3|1850.22|1850.22|1851.53|1851.53|1847.3|1847.3|0
1590504300000|2020-05-26 14:45:00|1850.04|1850.04|1855.86|1855.86|1857.46|1857.46|1850.04|1850.04|0
1590504600000|2020-05-26 14:50:00|1856.04|1856.04|1854.42|1854.42|1856.4|1856.4|1854.1|1854.1|0
1590504900000|2020-05-26 14:55:00|1854.24|1854.24|1853.92|1853.92|1855.53|1855.53|1852.96|1852.96|0
1590505200000|2020-05-26 15:00:00|1854.28|1854.28|1859.52|1859.52|1859.52|1859.52|1853.1|1853.1|0
1590505500000|2020-05-26 15:05:00|1858.8|1858.8|1854.55|1854.55|1858.8|1858.8|1854.37|1854.37|0
1590505800000|2020-05-26 15:10:00|1854.23|1854.23|1855.84|1855.84|1857.45|1857.45|1854.23|1854.23|0
1590506100000|2020-05-26 15:15:00|1856.02|1856.02|1858.3|1858.3|1859.23|1859.23|1855.84|1855.84|0
1590506400000|2020-05-26 15:20:00|1857.98|1857.98|1858.84|1858.84|1858.84|1858.84|1854.8|1854.8|0
1590506700000|2020-05-26 15:25:00|1858.48|1858.48|1860.44|1860.44|1863.04|1863.04|1856.55|1856.55|0
1590563700000|2020-05-27 07:15:00|1907.49|1907.49|1900.75|1900.75|1909.45|1909.45|1900.75|1900.75|0
1590564000000|2020-05-27 07:20:00|1899.46|1899.46|1898.55|1898.55|1902.19|1902.19|1897.22|1897.22|0
1590564300000|2020-05-27 07:25:00|1899.8|1899.8|1909.32|1909.32|1910.39|1910.39|1899.8|1899.8|0
1590564600000|2020-05-27 07:30:00|1910.6|1910.6|1905.39|1905.39|1917.38|1917.38|1905.39|1905.39|0
1590564900000|2020-05-27 07:35:00|1908.92|1908.92|1912.28|1912.28|1916.84|1916.84|1907.79|1907.79|0
1590565200000|2020-05-27 07:40:00|1912.82|1912.82|1912.61|1912.61|1915.17|1915.17|1911.31|1911.31|0
1590565500000|2020-05-27 07:45:00|1911.65|1911.65|1912.04|1912.04|1914.94|1914.94|1911.65|1911.65|0
1590565800000|2020-05-27 07:50:00|1910.25|1910.25|1907.21|1907.21|1912.71|1912.71|1903.57|1903.57|0
1590566100000|2020-05-27 07:55:00|1907.85|1907.85|1901.26|1901.26|1907.85|1907.85|1901.26|1901.26|0
1590566400000|2020-05-27 08:00:00|1899.82|1899.82|1908.26|1908.26|1908.26|1908.26|1899.32|1899.32|0
1590566700000|2020-05-27 08:05:00|1908.58|1908.58|1905.7|1905.7|1910.66|1910.66|1905.06|1905.06|0
1590567000000|2020-05-27 08:10:00|1904.74|1904.74|1906.58|1906.58|1906.76|1906.76|1902.34|1902.34|0
1590567300000|2020-05-27 08:15:00|1907.48|1907.48|1910.29|1910.29|1910.29|1910.29|1906.94|1906.94|0
1590567600000|2020-05-27 08:20:00|1909.64|1909.64|1911.32|1911.32|1911.32|1911.32|1908.82|1908.82|0
1590567900000|2020-05-27 08:25:00|1910.68|1910.68|1909.48|1909.48|1911.41|1911.41|1907.26|1907.26|0
1590568200000|2020-05-27 08:30:00|1909.12|1909.12|1910.41|1910.41|1910.41|1910.41|1907.84|1907.84|0
1590568500000|2020-05-27 08:35:00|1912.03|1912.03|1911.42|1911.42|1915.28|1915.28|1911.42|1911.42|0
1590568800000|2020-05-27 08:40:00|1910.14|1910.14|1910.33|1910.33|1913.17|1913.17|1909.97|1909.97|0
1590569100000|2020-05-27 08:45:00|1909.05|1909.05|1904.97|1904.97|1910.26|1910.26|1904.97|1904.97|0
1590569400000|2020-05-27 08:50:00|1904.01|1904.01|1907.83|1907.83|1907.83|1907.83|1902.73|1902.73|0
1590569700000|2020-05-27 08:55:00|1907.65|1907.65|1909.47|1909.47|1910.11|1910.11|1907.47|1907.47|0
1590570000000|2020-05-27 09:00:00|1909.15|1909.15|1907.19|1907.19|1909.15|1909.15|1906.97|1906.97|0
1590570300000|2020-05-27 09:05:00|1906.55|1906.55|1906.96|1906.96|1906.96|1906.96|1906.07|1906.07|0
1590570600000|2020-05-27 09:10:00|1905.71|1905.71|1902.64|1902.64|1905.71|1905.71|1902.64|1902.64|0
1590570900000|2020-05-27 09:15:00|1903|1903|1904.71|1904.71|1905.35|1905.35|1902.46|1902.46|0
1590571200000|2020-05-27 09:20:00|1905.03|1905.03|1903.17|1903.17|1905.92|1905.92|1902.53|1902.53|0
1590571500000|2020-05-27 09:25:00|1903.71|1903.71|1898.46|1898.46|1903.71|1903.71|1898.1|1898.1|0
1590571800000|2020-05-27 09:30:00|1899.1|1899.1|1895.9|1895.9|1899.1|1899.1|1895.76|1895.76|0
1590572100000|2020-05-27 09:35:00|1895.37|1895.37|1896.08|1896.08|1896.08|1896.08|1891.66|1891.66|0
1590572400000|2020-05-27 09:40:00|1896.72|1896.72|1891.54|1891.54|1896.72|1896.72|1891.54|1891.54|0
1590572700000|2020-05-27 09:45:00|1890.65|1890.65|1892.53|1892.53|1892.53|1892.53|1889.36|1889.36|0
1590573000000|2020-05-27 09:50:00|1893.17|1893.17|1899.62|1899.62|1900.91|1900.91|1891.08|1891.08|0
1590573300000|2020-05-27 09:55:00|1901.23|1901.23|1898.09|1898.09|1902.19|1902.19|1897.91|1897.91|0
1590573600000|2020-05-27 10:00:00|1898.81|1898.81|1901.51|1901.51|1901.51|1901.51|1898.19|1898.19|0
1590573900000|2020-05-27 10:05:00|1902.79|1902.79|1904.71|1904.71|1904.71|1904.71|1902.79|1902.79|0
1590574200000|2020-05-27 10:10:00|1903.43|1903.43|1906.01|1906.01|1907.29|1907.29|1902.79|1902.79|0
1590574500000|2020-05-27 10:15:00|1904.73|1904.73|1903.83|1903.83|1904.73|1904.73|1903.83|1903.83|0
1590574800000|2020-05-27 10:20:00|1903.12|1903.12|1898.63|1898.63|1903.12|1903.12|1896.83|1896.83|0
1590575100000|2020-05-27 10:25:00|1899.27|1899.27|1896.48|1896.48|1899.27|1899.27|1895.84|1895.84|0
1590575400000|2020-05-27 10:30:00|1898.09|1898.09|1904.45|1904.45|1904.48|1904.48|1898.09|1898.09|0
1590575700000|2020-05-27 10:35:00|1904.27|1904.27|1907.41|1907.41|1908.69|1908.69|1903.38|1903.38|0
1590576000000|2020-05-27 10:40:00|1906.69|1906.69|1910.26|1910.26|1910.26|1910.26|1903.62|1903.62|0
1590576300000|2020-05-27 10:45:00|1909.94|1909.94|1908.65|1908.65|1913.29|1913.29|1908.65|1908.65|0
1590576600000|2020-05-27 10:50:00|1909.19|1909.19|1913.66|1913.66|1913.66|1913.66|1907.93|1907.93|0
1590576900000|2020-05-27 10:55:00|1913.48|1913.48|1913.44|1913.44|1913.77|1913.77|1911.59|1911.59|0
1590577200000|2020-05-27 11:00:00|1915.24|1915.24|1917.34|1917.34|1918.06|1918.06|1910.66|1910.66|0
1590577500000|2020-05-27 11:05:00|1918.06|1918.06|1918.72|1918.72|1921.06|1921.06|1917.52|1917.52|0
1590577800000|2020-05-27 11:10:00|1918.54|1918.54|1916.36|1916.36|1918.9|1918.9|1916.36|1916.36|0
1590578100000|2020-05-27 11:15:00|1916|1916|1914.32|1914.32|1916|1916|1913.97|1913.97|0
1590578400000|2020-05-27 11:20:00|1913.79|1913.79|1916.82|1916.82|1917.68|1917.68|1913.79|1913.79|0
1590578700000|2020-05-27 11:25:00|1916.34|1916.34|1917.62|1917.62|1917.94|1917.94|1915.38|1915.38|0
1590579000000|2020-05-27 11:30:00|1916.98|1916.98|1915.77|1915.77|1917.94|1917.94|1915.77|1915.77|0
1590579300000|2020-05-27 11:35:00|1913.85|1913.85|1913.46|1913.46|1914.57|1914.57|1911.04|1911.04|0
1590579600000|2020-05-27 11:40:00|1912.5|1912.5|1911.09|1911.09|1914.91|1914.91|1910.73|1910.73|0
1590579900000|2020-05-27 11:45:00|1911.73|1911.73|1908.59|1908.59|1911.73|1911.73|1908.59|1908.59|0
1590580200000|2020-05-27 11:50:00|1907.87|1907.87|1908.19|1908.19|1908.19|1908.19|1907.69|1907.69|0
1590580500000|2020-05-27 11:55:00|1907.87|1907.87|1904.09|1904.09|1907.87|1907.87|1904.09|1904.09|0
1590580800000|2020-05-27 12:00:00|1903.55|1903.55|1897.88|1897.88|1903.55|1903.55|1897.88|1897.88|0
1590581100000|2020-05-27 12:05:00|1896.92|1896.92|1899.62|1899.62|1899.62|1899.62|1896.42|1896.42|0
1590581400000|2020-05-27 12:10:00|1900.16|1900.16|1901.09|1901.09|1901.09|1901.09|1899.8|1899.8|0
1590581700000|2020-05-27 12:15:00|1899.8|1899.8|1908.25|1908.25|1908.43|1908.43|1899.8|1899.8|0
1590582000000|2020-05-27 12:20:00|1908.61|1908.61|1910.04|1910.04|1912.32|1912.32|1908.61|1908.61|0
1590582300000|2020-05-27 12:25:00|1910.58|1910.58|1901.34|1901.34|1910.94|1910.94|1901.34|1901.34|0
1590582600000|2020-05-27 12:30:00|1901.66|1901.66|1902.95|1902.95|1904.13|1904.13|1901.66|1901.66|0
1590582900000|2020-05-27 12:35:00|1902.77|1902.77|1904.05|1904.05|1904.05|1904.05|1902.41|1902.41|0
1590583200000|2020-05-27 12:40:00|1904.59|1904.59|1905.02|1905.02|1906.31|1906.31|1904.59|1904.59|0
1590583500000|2020-05-27 12:45:00|1905.99|1905.99|1905.51|1905.51|1905.99|1905.99|1904.55|1904.55|0
1590583800000|2020-05-27 12:50:00|1905.15|1905.15|1902.94|1902.94|1905.69|1905.69|1902.94|1902.94|0
1590584100000|2020-05-27 12:55:00|1902.76|1902.76|1901.44|1901.44|1902.76|1902.76|1900.51|1900.51|0
1590584400000|2020-05-27 13:00:00|1900.72|1900.72|1895.23|1895.23|1900.72|1900.72|1893.15|1893.15|0
1590584700000|2020-05-27 13:05:00|1898.12|1898.12|1894.54|1894.54|1898.12|1898.12|1894.54|1894.54|0
1590585000000|2020-05-27 13:10:00|1895.18|1895.18|1892.46|1892.46|1896.04|1896.04|1892.46|1892.46|0
1590585300000|2020-05-27 13:15:00|1893|1893|1892.22|1892.22|1895.22|1895.22|1892.22|1892.22|0
1590585600000|2020-05-27 13:20:00|1893.18|1893.18|1886.58|1886.58|1893.18|1893.18|1886.58|1886.58|0
1590585900000|2020-05-27 13:25:00|1885.62|1885.62|1887.26|1887.26|1887.62|1887.62|1885.3|1885.3|0
1590586200000|2020-05-27 13:30:00|1888.22|1888.22|1884.83|1884.83|1888.22|1888.22|1884.83|1884.83|0
1590586500000|2020-05-27 13:35:00|1885.01|1885.01|1880.67|1880.67|1887.05|1887.05|1879.99|1879.99|0
1590586800000|2020-05-27 13:40:00|1879.7|1879.7|1873.77|1873.77|1879.7|1879.7|1873.77|1873.77|0
1590587100000|2020-05-27 13:45:00|1872.49|1872.49|1868.17|1868.17|1873.74|1873.74|1867.31|1867.31|0
1590587400000|2020-05-27 13:50:00|1868.49|1868.49|1865.17|1865.17|1870.09|1870.09|1865.17|1865.17|0
1590587700000|2020-05-27 13:55:00|1865.81|1865.81|1864.05|1864.05|1865.81|1865.81|1862.3|1862.3|0
1590588000000|2020-05-27 14:00:00|1864.76|1864.76|1866.54|1866.54|1867.61|1867.61|1862.72|1862.72|0
1590588300000|2020-05-27 14:05:00|1867.25|1867.25|1872.47|1872.47|1872.79|1872.79|1866.55|1866.55|0
1590588600000|2020-05-27 14:10:00|1872.79|1872.79|1876.29|1876.29|1876.47|1876.47|1872.79|1872.79|0
1590588900000|2020-05-27 14:15:00|1876.11|1876.11|1877.01|1877.01|1877.37|1877.37|1876.11|1876.11|0
1590589200000|2020-05-27 14:20:00|1876.83|1876.83|1874.47|1874.47|1876.83|1876.83|1871.4|1871.4|0
1590589500000|2020-05-27 14:25:00|1873.83|1873.83|1873.92|1873.92|1879.14|1879.14|1873.83|1873.83|0
1590589800000|2020-05-27 14:30:00|1874.28|1874.28|1871.39|1871.39|1874.28|1874.28|1870.68|1870.68|0
1590590100000|2020-05-27 14:35:00|1871.57|1871.57|1876.09|1876.09|1876.09|1876.09|1866.53|1866.53|0
1590590400000|2020-05-27 14:40:00|1876.81|1876.81|1879.28|1879.28|1879.28|1879.28|1873.06|1873.06|0
1590590700000|2020-05-27 14:45:00|1879.6|1879.6|1872.25|1872.25|1880.24|1880.24|1871.93|1871.93|0
1590591000000|2020-05-27 14:50:00|1873.54|1873.54|1875.5|1875.5|1876.14|1876.14|1872.93|1872.93|0
1590591300000|2020-05-27 14:55:00|1875.18|1875.18|1877.81|1877.81|1879.34|1879.34|1875.18|1875.18|0
1590591600000|2020-05-27 15:00:00|1877.63|1877.63|1882.09|1882.09|1882.09|1882.09|1875.67|1875.67|0
1590591900000|2020-05-27 15:05:00|1882.27|1882.27|1883.54|1883.54|1887.84|1887.84|1881.26|1881.26|0
1590592200000|2020-05-27 15:10:00|1882.58|1882.58|1881.82|1881.82|1884.26|1884.26|1880.76|1880.76|0
1590592500000|2020-05-27 15:15:00|1881.64|1881.64|1882.24|1882.24|1883.38|1883.38|1878.98|1878.98|0
1590592800000|2020-05-27 15:20:00|1882.6|1882.6|1880|1880|1884.27|1884.27|1879.82|1879.82|0
1590593100000|2020-05-27 15:25:00|1880.36|1880.36|1884.01|1884.01|1885|1885|1879.17|1879.17|0
1590650100000|2020-05-28 07:15:00|1854.07|1854.07|1874.14|1874.14|1874.14|1874.14|1854.07|1854.07|0
1590650400000|2020-05-28 07:20:00|1873.18|1873.18|1879.93|1879.93|1882.39|1882.39|1871.76|1871.76|0
1590650700000|2020-05-28 07:25:00|1880.47|1880.47|1888.61|1888.61|1888.61|1888.61|1878.22|1878.22|0
1590651000000|2020-05-28 07:30:00|1885.92|1885.92|1888.33|1888.33|1891.89|1891.89|1884.02|1884.02|0
1590651300000|2020-05-28 07:35:00|1889.94|1889.94|1898.92|1898.92|1898.92|1898.92|1888.36|1888.36|0
1590651600000|2020-05-28 07:40:00|1896.35|1896.35|1892.72|1892.72|1896.35|1896.35|1891.44|1891.44|0
1590651900000|2020-05-28 07:45:00|1892.23|1892.23|1897.16|1897.16|1897.16|1897.16|1889.46|1889.46|0
1590652200000|2020-05-28 07:50:00|1896.98|1896.98|1893.52|1893.52|1897.16|1897.16|1893.45|1893.45|0
1590652500000|2020-05-28 07:55:00|1893.88|1893.88|1891.08|1891.08|1897.11|1897.11|1889.8|1889.8|0
1590652800000|2020-05-28 08:00:00|1891.73|1891.73|1895.15|1895.15|1895.15|1895.15|1891.73|1891.73|0
1590653100000|2020-05-28 08:05:00|1893.23|1893.23|1891.08|1891.08|1894.48|1894.48|1887.79|1887.79|0
1590653400000|2020-05-28 08:10:00|1890.19|1890.19|1887.32|1887.32|1890.19|1890.19|1886.96|1886.96|0
1590653700000|2020-05-28 08:15:00|1886.36|1886.36|1881.01|1881.01|1886.36|1886.36|1881.01|1881.01|0
1590654000000|2020-05-28 08:20:00|1880.04|1880.04|1875.64|1875.64|1880.04|1880.04|1874.04|1874.04|0
1590654300000|2020-05-28 08:25:00|1875.96|1875.96|1872.74|1872.74|1876.94|1876.94|1872.74|1872.74|0
1590654600000|2020-05-28 08:30:00|1873.27|1873.27|1861.95|1861.95|1873.27|1873.27|1861.06|1861.06|0
1590654900000|2020-05-28 08:35:00|1862.59|1862.59|1862.17|1862.17|1866.73|1866.73|1860.81|1860.81|0
1590655200000|2020-05-28 08:40:00|1861.81|1861.81|1858.39|1858.39|1861.81|1861.81|1856.22|1856.22|0
1590655500000|2020-05-28 08:45:00|1858.21|1858.21|1854.28|1854.28|1860.13|1860.13|1854.28|1854.28|0
1590655800000|2020-05-28 08:50:00|1853.63|1853.63|1851.58|1851.58|1853.63|1853.63|1848.82|1848.82|0
1590656100000|2020-05-28 08:55:00|1852.11|1852.11|1857.54|1857.54|1857.54|1857.54|1852.11|1852.11|0
1590656400000|2020-05-28 09:00:00|1857|1857|1853.39|1853.39|1857|1857|1853.07|1853.07|0
1590656700000|2020-05-28 09:05:00|1855.64|1855.64|1853.05|1853.05|1857|1857|1852.49|1852.49|0
1590657000000|2020-05-28 09:10:00|1853.23|1853.23|1856.52|1856.52|1858.76|1858.76|1853.23|1853.23|0
1590657300000|2020-05-28 09:15:00|1856.88|1856.88|1854.09|1854.09|1857.2|1857.2|1854.09|1854.09|0
1590657600000|2020-05-28 09:20:00|1854.8|1854.8|1854.45|1854.45|1858.74|1858.74|1854.45|1854.45|0
1590657900000|2020-05-28 09:25:00|1855.71|1855.71|1845.61|1845.61|1855.89|1855.89|1845.61|1845.61|0
1590658200000|2020-05-28 09:30:00|1848.17|1848.17|1850.56|1850.56|1854.99|1854.99|1848.17|1848.17|0
1590658500000|2020-05-28 09:35:00|1848.96|1848.96|1851.09|1851.09|1851.09|1851.09|1847.59|1847.59|0
1590658800000|2020-05-28 09:40:00|1851.63|1851.63|1853.55|1853.55|1854.09|1854.09|1850.16|1850.16|0
1590659100000|2020-05-28 09:45:00|1854.27|1854.27|1851.33|1851.33|1854.27|1854.27|1851.33|1851.33|0
1590659400000|2020-05-28 09:50:00|1851.01|1851.01|1850.59|1850.59|1851.01|1851.01|1846.41|1846.41|0
1590659700000|2020-05-28 09:55:00|1851.87|1851.87|1852.66|1852.66|1852.66|1852.66|1850.59|1850.59|0
1590660000000|2020-05-28 10:00:00|1852.02|1852.02|1851.53|1851.53|1853.92|1853.92|1851.38|1851.38|0
1590660300000|2020-05-28 10:05:00|1851.17|1851.17|1852.83|1852.83|1853.34|1853.34|1851.17|1851.17|0
1590660600000|2020-05-28 10:10:00|1853.16|1853.16|1847.55|1847.55|1853.16|1853.16|1847.55|1847.55|0
1590660900000|2020-05-28 10:15:00|1847.87|1847.87|1847.87|1847.87|1848.19|1848.19|1845.63|1845.63|0
1590661200000|2020-05-28 10:20:00|1847.23|1847.23|1847.19|1847.19|1848.23|1848.23|1844.77|1844.77|0
1590661500000|2020-05-28 10:25:00|1847.55|1847.55|1845.94|1845.94|1848.08|1848.08|1845.94|1845.94|0
1590661800000|2020-05-28 10:30:00|1848.18|1848.18|1854.45|1854.45|1854.45|1854.45|1846.26|1846.26|0
1590662100000|2020-05-28 10:35:00|1855.09|1855.09|1854.77|1854.77|1856.38|1856.38|1854.77|1854.77|0
1590662400000|2020-05-28 10:40:00|1855.73|1855.73|1858.95|1858.95|1858.95|1858.95|1855.73|1855.73|0
1590662700000|2020-05-28 10:45:00|1859.59|1859.59|1863.27|1863.27|1863.91|1863.91|1858.95|1858.95|0
1590663000000|2020-05-28 10:50:00|1863.45|1863.45|1866.23|1866.23|1866.23|1866.23|1863.27|1863.27|0
1590663300000|2020-05-28 10:55:00|1865.59|1865.59|1868.45|1868.45|1868.45|1868.45|1863.93|1863.93|0
1590663600000|2020-05-28 11:00:00|1870.25|1870.25|1864.8|1864.8|1877.3|1877.3|1863.73|1863.73|0
1590663900000|2020-05-28 11:05:00|1867.05|1867.05|1864.5|1864.5|1868.65|1868.65|1864.5|1864.5|0
1590664200000|2020-05-28 11:10:00|1865.22|1865.22|1862.37|1862.37|1866.36|1866.36|1862.37|1862.37|0
1590664500000|2020-05-28 11:15:00|1861.4|1861.4|1865.47|1865.47|1866.18|1866.18|1861.4|1861.4|0
1590664800000|2020-05-28 11:20:00|1862.9|1862.9|1866.11|1866.11|1866.11|1866.11|1862.9|1862.9|0
1590665100000|2020-05-28 11:25:00|1864.82|1864.82|1868.29|1868.29|1868.29|1868.29|1864.47|1864.47|0
1590665400000|2020-05-28 11:30:00|1869|1869|1869.18|1869.18|1869.18|1869.18|1866.72|1866.72|0
1590665700000|2020-05-28 11:35:00|1868.11|1868.11|1867.79|1867.79|1868.11|1868.11|1867.47|1867.47|0
1590666000000|2020-05-28 11:40:00|1867.47|1867.47|1865.32|1865.32|1867.65|1867.65|1865.32|1865.32|0
1590666300000|2020-05-28 11:45:00|1865.65|1865.65|1864.04|1864.04|1865.65|1865.65|1863.65|1863.65|0
1590666600000|2020-05-28 11:50:00|1864.4|1864.4|1857.39|1857.39|1864.94|1864.94|1857.39|1857.39|0
1590666900000|2020-05-28 11:55:00|1857.93|1857.93|1862.23|1862.23|1865.76|1865.76|1857.93|1857.93|0
1590667200000|2020-05-28 12:00:00|1861.27|1861.27|1859.77|1859.77|1861.59|1861.59|1859.23|1859.23|0
1590667500000|2020-05-28 12:05:00|1860.73|1860.73|1857.84|1857.84|1861.73|1861.73|1857.84|1857.84|0
1590667800000|2020-05-28 12:10:00|1857.66|1857.66|1859.05|1859.05|1859.69|1859.69|1855.73|1855.73|0
1590668100000|2020-05-28 12:15:00|1859.37|1859.37|1858.73|1858.73|1859.37|1859.37|1858.73|1858.73|0
1590668400000|2020-05-28 12:20:00|1858.37|1858.37|1858.75|1858.75|1860.36|1860.36|1857.48|1857.48|0
1590668700000|2020-05-28 12:25:00|1858.22|1858.22|1858.01|1858.01|1858.68|1858.68|1857.04|1857.04|0
1590669000000|2020-05-28 12:30:00|1858.9|1858.9|1860.34|1860.34|1862.26|1862.26|1857.8|1857.8|0
1590669300000|2020-05-28 12:35:00|1860.02|1860.02|1857.55|1857.55|1860.02|1860.02|1857.55|1857.55|0
1590669600000|2020-05-28 12:40:00|1858.27|1858.27|1855.94|1855.94|1859.23|1859.23|1855.94|1855.94|0
1590669900000|2020-05-28 12:45:00|1856.84|1856.84|1857.17|1857.17|1857.8|1857.8|1855.56|1855.56|0
1590670200000|2020-05-28 12:50:00|1856.63|1856.63|1858.95|1858.95|1858.95|1858.95|1856.63|1856.63|0
1590670500000|2020-05-28 12:55:00|1859.27|1859.27|1858.56|1858.56|1859.27|1859.27|1858.56|1858.56|0
1590670800000|2020-05-28 13:00:00|1859.09|1859.09|1863.49|1863.49|1864.17|1864.17|1859.09|1859.09|0
1590671100000|2020-05-28 13:05:00|1864.45|1864.45|1863.02|1863.02|1864.45|1864.45|1863.02|1863.02|0
1590671400000|2020-05-28 13:10:00|1862.54|1862.54|1869.45|1869.45|1870.09|1870.09|1862.22|1862.22|0
1590671700000|2020-05-28 13:15:00|1868.48|1868.48|1866.57|1866.57|1868.48|1868.48|1866.57|1866.57|0
1590672000000|2020-05-28 13:20:00|1866.39|1866.39|1861.21|1861.21|1866.39|1866.39|1859.22|1859.22|0
1590672300000|2020-05-28 13:25:00|1861.85|1861.85|1862.45|1862.45|1863.85|1863.85|1861.24|1861.24|0
1590672600000|2020-05-28 13:30:00|1862.81|1862.81|1859.16|1859.16|1862.98|1862.98|1857.55|1857.55|0
1590672900000|2020-05-28 13:35:00|1858.8|1858.8|1853.53|1853.53|1860.05|1860.05|1851.84|1851.84|0
1590673200000|2020-05-28 13:40:00|1854.5|1854.5|1861.79|1861.79|1861.79|1861.79|1851.59|1851.59|0
1590673500000|2020-05-28 13:45:00|1860.83|1860.83|1855.04|1855.04|1860.83|1860.83|1855.04|1855.04|0
1590673800000|2020-05-28 13:50:00|1854.4|1854.4|1856.61|1856.61|1856.61|1856.61|1853.75|1853.75|0
1590674100000|2020-05-28 13:55:00|1855.97|1855.97|1860.71|1860.71|1861.89|1861.89|1855.97|1855.97|0
1590674400000|2020-05-28 14:00:00|1860.53|1860.53|1856.88|1856.88|1861.82|1861.82|1856.88|1856.88|0
1590674700000|2020-05-28 14:05:00|1853.99|1853.99|1859.34|1859.34|1860.24|1860.24|1852.71|1852.71|0
1590675000000|2020-05-28 14:10:00|1860.62|1860.62|1857.66|1857.66|1860.62|1860.62|1856.48|1856.48|0
1590675300000|2020-05-28 14:15:00|1857.34|1857.34|1857.41|1857.41|1858.16|1858.16|1856.02|1856.02|0
1590675600000|2020-05-28 14:20:00|1857.23|1857.23|1859.24|1859.24|1860.2|1860.2|1856.59|1856.59|0
1590675900000|2020-05-28 14:25:00|1859.56|1859.56|1858.57|1858.57|1861.46|1861.46|1857.57|1857.57|0
1590676200000|2020-05-28 14:30:00|1858.93|1858.93|1858.18|1858.18|1859.79|1859.79|1857.22|1857.22|0
1590676500000|2020-05-28 14:35:00|1858.5|1858.5|1860.18|1860.18|1862.18|1862.18|1858.5|1858.5|0
1590676800000|2020-05-28 14:40:00|1859.54|1859.54|1861.12|1861.12|1861.58|1861.58|1858.58|1858.58|0
1590677100000|2020-05-28 14:45:00|1860.94|1860.94|1856.55|1856.55|1860.94|1860.94|1856.55|1856.55|0
1590677400000|2020-05-28 14:50:00|1856.19|1856.19|1858.21|1858.21|1859.17|1859.17|1853.2|1853.2|0
1590677700000|2020-05-28 14:55:00|1857.89|1857.89|1858.21|1858.21|1859.17|1859.17|1857.89|1857.89|0
1590678000000|2020-05-28 15:00:00|1857.89|1857.89|1859.44|1859.44|1859.98|1859.98|1856.32|1856.32|0
1590678300000|2020-05-28 15:05:00|1859.26|1859.26|1852.11|1852.11|1859.26|1859.26|1852.04|1852.04|0
1590678600000|2020-05-28 15:10:00|1851.22|1851.22|1854.55|1854.55|1855.26|1855.26|1850.04|1850.04|0
1590678900000|2020-05-28 15:15:00|1854.87|1854.87|1854.98|1854.98|1857.26|1857.26|1854.37|1854.37|0
1590679200000|2020-05-28 15:20:00|1854.08|1854.08|1859.19|1859.19|1860.33|1860.33|1853.58|1853.58|0
1590679500000|2020-05-28 15:25:00|1858.87|1858.87|1855.93|1855.93|1858.87|1858.87|1853.84|1853.84|0
1590736500000|2020-05-29 07:15:00|1820.1|1820.1|1817.41|1817.41|1820.46|1820.46|1811.4|1811.4|0
1590736800000|2020-05-29 07:20:00|1818.69|1818.69|1819.33|1819.33|1819.33|1819.33|1818.69|1818.69|0
1590737100000|2020-05-29 07:25:00|1820.29|1820.29|1828.32|1828.32|1828.32|1828.32|1818.08|1818.08|0
1590737400000|2020-05-29 07:30:00|1828.68|1828.68|1833.64|1833.64|1833.64|1833.64|1828.68|1828.68|0
1590737700000|2020-05-29 07:35:00|1832.93|1832.93|1825.79|1825.79|1838.05|1838.05|1825.79|1825.79|0
1590738000000|2020-05-29 07:40:00|1824.71|1824.71|1823.78|1823.78|1827.72|1827.72|1819.75|1819.75|0
1590738300000|2020-05-29 07:45:00|1824.32|1824.32|1826.68|1826.68|1830|1830|1823.96|1823.96|0
1590738600000|2020-05-29 07:50:00|1827.03|1827.03|1827.86|1827.86|1828.22|1828.22|1825.75|1825.75|0
1590738900000|2020-05-29 07:55:00|1828.04|1828.04|1825.61|1825.61|1829.84|1829.84|1824.35|1824.35|0
1590739200000|2020-05-29 08:00:00|1824.64|1824.64|1819.01|1819.01|1824.64|1824.64|1817.04|1817.04|0
1590739500000|2020-05-29 08:05:00|1818.04|1818.04|1811.01|1811.01|1819.33|1819.33|1811.01|1811.01|0
1590739800000|2020-05-29 08:10:00|1811.65|1811.65|1817.17|1817.17|1819.42|1819.42|1811.65|1811.65|0
1590740100000|2020-05-29 08:15:00|1816.69|1816.69|1818.17|1818.17|1818.7|1818.7|1816.46|1816.46|0
1590740400000|2020-05-29 08:20:00|1819.06|1819.06|1817.97|1817.97|1819.42|1819.42|1817.97|1817.97|0
1590740700000|2020-05-29 08:25:00|1819.26|1819.26|1819.87|1819.87|1819.87|1819.87|1817.79|1817.79|0
1590741000000|2020-05-29 08:30:00|1819.15|1819.15|1823.4|1823.4|1823.94|1823.94|1818.44|1818.44|0
1590741300000|2020-05-29 08:35:00|1823.04|1823.04|1824.32|1824.32|1830.19|1830.19|1822.08|1822.08|0
1590741600000|2020-05-29 08:40:00|1824.85|1824.85|1820.03|1820.03|1824.85|1824.85|1820.03|1820.03|0
1590741900000|2020-05-29 08:45:00|1820.75|1820.75|1818.17|1818.17|1822.03|1822.03|1817.64|1817.64|0
1590742200000|2020-05-29 08:50:00|1818.35|1818.35|1818.48|1818.48|1819.37|1819.37|1816.56|1816.56|0
1590742500000|2020-05-29 08:55:00|1818.12|1818.12|1830.45|1830.45|1830.45|1830.45|1817.84|1817.84|0
1590742800000|2020-05-29 09:00:00|1830.63|1830.63|1830.38|1830.38|1831.27|1831.27|1829.35|1829.35|0
1590743100000|2020-05-29 09:05:00|1829.13|1829.13|1821.44|1821.44|1829.13|1829.13|1819.73|1819.73|0
1590743400000|2020-05-29 09:10:00|1820.73|1820.73|1820.76|1820.76|1820.76|1820.76|1819.44|1819.44|0
1590743700000|2020-05-29 09:15:00|1824.93|1824.93|1825.18|1825.18|1826.06|1826.06|1823.74|1823.74|0
1590744000000|2020-05-29 09:20:00|1825.54|1825.54|1819.09|1819.09|1825.54|1825.54|1818.02|1818.02|0
1590744300000|2020-05-29 09:25:00|1817.64|1817.64|1817.32|1817.32|1817.64|1817.64|1817.32|1817.32|0
1590744600000|2020-05-29 09:30:00|1816.68|1816.68|1815.14|1815.14|1816.68|1816.68|1814.78|1814.78|0
1590744900000|2020-05-29 09:35:00|1814.24|1814.24|1812.78|1812.78|1815.31|1815.31|1811.14|1811.14|0
1590745200000|2020-05-29 09:40:00|1814.39|1814.39|1814.71|1814.71|1815.67|1815.67|1814.39|1814.39|0
1590745500000|2020-05-29 09:45:00|1815.35|1815.35|1813.75|1813.75|1817.07|1817.07|1813.75|1813.75|0
1590745800000|2020-05-29 09:50:00|1813.21|1813.21|1813.03|1813.03|1814.28|1814.28|1813.03|1813.03|0
1590746100000|2020-05-29 09:55:00|1812.85|1812.85|1817.69|1817.69|1817.69|1817.69|1812.49|1812.49|0
1590746400000|2020-05-29 10:00:00|1817.15|1817.15|1818.05|1818.05|1818.05|1818.05|1817.15|1817.15|0
1590746700000|2020-05-29 10:05:00|1817.15|1817.15|1821.44|1821.44|1822.08|1822.08|1816.97|1816.97|0
1590747000000|2020-05-29 10:10:00|1821.12|1821.12|1820.19|1820.19|1821.15|1821.15|1820.19|1820.19|0
1590747300000|2020-05-29 10:15:00|1820.55|1820.55|1818.47|1818.47|1822.05|1822.05|1818.47|1818.47|0
1590747600000|2020-05-29 10:20:00|1817.51|1817.51|1812.64|1812.64|1818.1|1818.1|1811.68|1811.68|0
1590747900000|2020-05-29 10:25:00|1811.68|1811.68|1811.28|1811.28|1811.82|1811.82|1809.53|1809.53|0
1590748200000|2020-05-29 10:30:00|1810.56|1810.56|1808|1808|1811.1|1811.1|1806.74|1806.74|0
1590748500000|2020-05-29 10:35:00|1807.82|1807.82|1809.64|1809.64|1809.64|1809.64|1806.92|1806.92|0
1590748800000|2020-05-29 10:40:00|1810|1810|1812.56|1812.56|1813.85|1813.85|1810|1810|0
1590749100000|2020-05-29 10:45:00|1812.89|1812.89|1813.21|1813.21|1813.89|1813.89|1812.89|1812.89|0
1590749400000|2020-05-29 10:50:00|1813.03|1813.03|1810.97|1810.97|1814.71|1814.71|1808.97|1808.97|0
1590749700000|2020-05-29 10:55:00|1811.29|1811.29|1815.81|1815.81|1815.81|1815.81|1811.29|1811.29|0
1590750000000|2020-05-29 11:00:00|1813.56|1813.56|1813.29|1813.29|1817.42|1817.42|1813.26|1813.26|0
1590750300000|2020-05-29 11:05:00|1812.65|1812.65|1808.47|1808.47|1812.65|1812.65|1808.47|1808.47|0
1590750600000|2020-05-29 11:10:00|1807.51|1807.51|1806.93|1806.93|1807.51|1807.51|1805.75|1805.75|0
1590750900000|2020-05-29 11:15:00|1807.89|1807.89|1808.53|1808.53|1809.36|1809.36|1807.71|1807.71|0
1590751200000|2020-05-29 11:20:00|1809.82|1809.82|1806.93|1806.93|1809.82|1809.82|1806.93|1806.93|0
1590751500000|2020-05-29 11:25:00|1808.53|1808.53|1809.18|1809.18|1809.18|1809.18|1808.53|1808.53|0
1590751800000|2020-05-29 11:30:00|1808.46|1808.46|1811.18|1811.18|1811.18|1811.18|1807.68|1807.68|0
1590752100000|2020-05-29 11:35:00|1810.28|1810.28|1809.56|1809.56|1810.28|1810.28|1809.2|1809.2|0
1590752400000|2020-05-29 11:40:00|1808.67|1808.67|1811.73|1811.73|1811.73|1811.73|1807.95|1807.95|0
1590752700000|2020-05-29 11:45:00|1812.37|1812.37|1816.23|1816.23|1816.23|1816.23|1812.19|1812.19|0
1590753000000|2020-05-29 11:50:00|1816.59|1816.59|1817.12|1817.12|1818.34|1818.34|1816.59|1816.59|0
1590753300000|2020-05-29 11:55:00|1816.16|1816.16|1814.59|1814.59|1816.73|1816.73|1814.59|1814.59|0
1590753600000|2020-05-29 12:00:00|1813.63|1813.63|1812.81|1812.81|1813.63|1813.63|1810.81|1810.81|0
1590753900000|2020-05-29 12:05:00|1812.63|1812.63|1814.28|1814.28|1814.28|1814.28|1812.31|1812.31|0
1590754200000|2020-05-29 12:10:00|1814.46|1814.46|1811.03|1811.03|1815.35|1815.35|1810.39|1810.39|0
1590754500000|2020-05-29 12:15:00|1810.85|1810.85|1811.82|1811.82|1811.82|1811.82|1810.14|1810.14|0
1590754800000|2020-05-29 12:20:00|1812|1812|1806.36|1806.36|1812.17|1812.17|1805.65|1805.65|0
1590755100000|2020-05-29 12:25:00|1806.54|1806.54|1807.25|1807.25|1808.25|1808.25|1806|1806|0
1590755400000|2020-05-29 12:30:00|1806.93|1806.93|1805.93|1805.93|1807.97|1807.97|1804.97|1804.97|0
1590756000000|2020-05-29 12:40:00|1806.11|1806.11|1807.47|1807.47|1808.04|1808.04|1803.65|1803.65|0
1590756300000|2020-05-29 12:45:00|1807.65|1807.65|1808.15|1808.15|1809.44|1809.44|1807.29|1807.29|0
1590756600000|2020-05-29 12:50:00|1810.4|1810.4|1810.11|1810.11|1810.68|1810.68|1809.14|1809.14|0
1590756900000|2020-05-29 12:55:00|1808.82|1808.82|1807.46|1807.46|1808.82|1808.82|1807.46|1807.46|0
1590757200000|2020-05-29 13:00:00|1809.07|1809.07|1807.61|1807.61|1809.07|1809.07|1806.89|1806.89|0
1590757500000|2020-05-29 13:05:00|1807.43|1807.43|1803.43|1803.43|1807.43|1807.43|1803.43|1803.43|0
1590757800000|2020-05-29 13:10:00|1802.47|1802.47|1801.07|1801.07|1802.47|1802.47|1800.43|1800.43|0
1590758100000|2020-05-29 13:15:00|1801.39|1801.39|1788.75|1788.75|1801.75|1801.75|1788.75|1788.75|0
1590758400000|2020-05-29 13:20:00|1788.93|1788.93|1791.92|1791.92|1792.28|1792.28|1781.54|1781.54|0
1590758700000|2020-05-29 13:25:00|1791.74|1791.74|1791.06|1791.06|1793.16|1793.16|1791.06|1791.06|0
1590759000000|2020-05-29 13:30:00|1790.7|1790.7|1794.76|1794.76|1794.76|1794.76|1789.12|1789.12|0
1590759300000|2020-05-29 13:35:00|1794.94|1794.94|1799.77|1799.77|1801.31|1801.31|1794.94|1794.94|0
1590759600000|2020-05-29 13:40:00|1800.41|1800.41|1794.53|1794.53|1800.41|1800.41|1794.07|1794.07|0
1590759900000|2020-05-29 13:45:00|1794.71|1794.71|1798.63|1798.63|1800.51|1800.51|1794.71|1794.71|0
1590760200000|2020-05-29 13:50:00|1799.27|1799.27|1800.19|1800.19|1800.37|1800.37|1797.95|1797.95|0
1590760500000|2020-05-29 13:55:00|1798.27|1798.27|1796.27|1796.27|1798.27|1798.27|1793.84|1793.84|0
1590760800000|2020-05-29 14:00:00|1796.81|1796.81|1796.91|1796.91|1798.73|1798.73|1795.95|1795.95|0
1590761100000|2020-05-29 14:05:00|1796.27|1796.27|1790.51|1790.51|1796.27|1796.27|1790.51|1790.51|0
1590761400000|2020-05-29 14:10:00|1791.23|1791.23|1795.33|1795.33|1795.33|1795.33|1791.23|1791.23|0
1590761700000|2020-05-29 14:15:00|1794.8|1794.8|1798.77|1798.77|1798.95|1798.95|1794.8|1794.8|0
1590762000000|2020-05-29 14:20:00|1801.34|1801.34|1801.34|1801.34|1801.84|1801.84|1800.3|1800.3|0
1590762300000|2020-05-29 14:25:00|1801.66|1801.66|1795.3|1795.3|1801.66|1801.66|1794.34|1794.34|0
1590762600000|2020-05-29 14:30:00|1795.62|1795.62|1794.87|1794.87|1797.8|1797.8|1794.87|1794.87|0
1590762900000|2020-05-29 14:35:00|1794.55|1794.55|1794.37|1794.37|1798.59|1798.59|1793.73|1793.73|0
1590763200000|2020-05-29 14:40:00|1794.73|1794.73|1797.7|1797.7|1797.7|1797.7|1794.73|1794.73|0
1590763500000|2020-05-29 14:45:00|1798.34|1798.34|1796.15|1796.15|1798.34|1798.34|1794.16|1794.16|0
1590763800000|2020-05-29 14:50:00|1797.11|1797.11|1801.42|1801.42|1802.96|1802.96|1797.11|1797.11|0
1590764100000|2020-05-29 14:55:00|1801.06|1801.06|1801.78|1801.78|1802.74|1802.74|1800.1|1800.1|0
1590764400000|2020-05-29 15:00:00|1802.42|1802.42|1799.95|1799.95|1806.23|1806.23|1797.45|1797.45|0
1590764700000|2020-05-29 15:05:00|1800.13|1800.13|1796.88|1796.88|1800.31|1800.31|1796.88|1796.88|0
1590765000000|2020-05-29 15:10:00|1797.6|1797.6|1799.67|1799.67|1799.67|1799.67|1797.42|1797.42|0
1590765300000|2020-05-29 15:15:00|1799.03|1799.03|1795.34|1795.34|1800.18|1800.18|1795.34|1795.34|0
1590765600000|2020-05-29 15:20:00|1795.52|1795.52|1797.06|1797.06|1799.18|1799.18|1795.2|1795.2|0
1590765900000|2020-05-29 15:25:00|1796.7|1796.7|1798.56|1798.56|1798.56|1798.56|1794.52|1794.52|0
1590995700000|2020-06-01 07:15:00|1827.83|1827.83|1824.25|1824.25|1827.83|1827.83|1824.25|1824.25|0
1590996000000|2020-06-01 07:20:00|1823.76|1823.76|1826.58|1826.58|1826.58|1826.58|1823.12|1823.12|0
1590996300000|2020-06-01 07:25:00|1826.76|1826.76|1824.94|1824.94|1827.3|1827.3|1824.94|1824.94|0
1590996600000|2020-06-01 07:30:00|1826.55|1826.55|1829.19|1829.19|1829.19|1829.19|1826.55|1826.55|0
1590996900000|2020-06-01 07:35:00|1828.29|1828.29|1821|1821|1828.29|1828.29|1821|1821|0
1590997200000|2020-06-01 07:40:00|1821.33|1821.33|1825.09|1825.09|1825.09|1825.09|1821.33|1821.33|0
1590997500000|2020-06-01 07:45:00|1826.05|1826.05|1825.62|1825.62|1826.69|1826.69|1824.54|1824.54|0
1590997800000|2020-06-01 07:50:00|1826.1|1826.1|1825.28|1825.28|1827.08|1827.08|1824.57|1824.57|0
1590998100000|2020-06-01 07:55:00|1825.6|1825.6|1827.53|1827.53|1827.53|1827.53|1823.63|1823.63|0
1590998400000|2020-06-01 08:00:00|1827.89|1827.89|1830.32|1830.32|1830.32|1830.32|1827.49|1827.49|0
1590998700000|2020-06-01 08:05:00|1831.4|1831.4|1826.79|1826.79|1831.4|1831.4|1825.43|1825.43|0
1590999000000|2020-06-01 08:10:00|1825.51|1825.51|1821.03|1821.03|1825.51|1825.51|1820.49|1820.49|0
1590999300000|2020-06-01 08:15:00|1819.42|1819.42|1815.15|1815.15|1819.42|1819.42|1814.64|1814.64|0
1590999600000|2020-06-01 08:20:00|1815.87|1815.87|1818.38|1818.38|1818.38|1818.38|1815.87|1815.87|0
1590999900000|2020-06-01 08:25:00|1818.56|1818.56|1821.03|1821.03|1822.71|1822.71|1818.56|1818.56|0
1591000200000|2020-06-01 08:30:00|1820.71|1820.71|1814.66|1814.66|1821.06|1821.06|1814.66|1814.66|0
1591000500000|2020-06-01 08:35:00|1813.94|1813.94|1814.79|1814.79|1815.2|1815.2|1812|1812|0
1591000800000|2020-06-01 08:40:00|1814.15|1814.15|1816.48|1816.48|1817.73|1817.73|1812.47|1812.47|0
1591001100000|2020-06-01 08:45:00|1816.16|1816.16|1815.98|1815.98|1816.34|1816.34|1815.51|1815.51|0
1591001400000|2020-06-01 08:50:00|1817.26|1817.26|1820.9|1820.9|1821.22|1821.22|1817.26|1817.26|0
1591001700000|2020-06-01 08:55:00|1820.01|1820.01|1816.33|1816.33|1820.01|1820.01|1813.45|1813.45|0
1591002000000|2020-06-01 09:00:00|1815.08|1815.08|1817.05|1817.05|1818.66|1818.66|1814.72|1814.72|0
1591002300000|2020-06-01 09:05:00|1815.26|1815.26|1819.56|1819.56|1821.99|1821.99|1815.26|1815.26|0
1591002600000|2020-06-01 09:10:00|1820.1|1820.1|1817.57|1817.57|1820.46|1820.46|1817.57|1817.57|0
1591002900000|2020-06-01 09:15:00|1818.85|1818.85|1819.1|1819.1|1819.81|1819.81|1818.85|1818.85|0
1591003200000|2020-06-01 09:20:00|1818.38|1818.38|1820.89|1820.89|1820.89|1820.89|1818.38|1818.38|0
1591003500000|2020-06-01 09:25:00|1819.64|1819.64|1820.6|1820.6|1820.6|1820.6|1819.64|1819.64|0
1591003800000|2020-06-01 09:30:00|1819.52|1819.52|1819.84|1819.84|1821.12|1821.12|1818.88|1818.88|0
1591004100000|2020-06-01 09:35:00|1820.38|1820.38|1819.81|1819.81|1821.92|1821.92|1819.81|1819.81|0
1591004400000|2020-06-01 09:40:00|1819.27|1819.27|1824.75|1824.75|1826.9|1826.9|1819.1|1819.1|0
1591004700000|2020-06-01 09:45:00|1822.78|1822.78|1820.8|1820.8|1822.95|1822.95|1820.8|1820.8|0
1591005000000|2020-06-01 09:50:00|1820.27|1820.27|1822.6|1822.6|1822.6|1822.6|1819.55|1819.55|0
1591005300000|2020-06-01 09:55:00|1822.78|1822.78|1822.42|1822.42|1823.31|1823.31|1822.42|1822.42|0
1591005600000|2020-06-01 10:00:00|1820.98|1820.98|1818.6|1818.6|1822.42|1822.42|1818.6|1818.6|0
1591005900000|2020-06-01 10:05:00|1818.06|1818.06|1817.98|1817.98|1819.42|1819.42|1817.98|1817.98|0
1591006200000|2020-06-01 10:10:00|1817.62|1817.62|1816.37|1816.37|1817.62|1817.62|1816.37|1816.37|0
1591006500000|2020-06-01 10:15:00|1817.01|1817.01|1821.44|1821.44|1821.44|1821.44|1816.65|1816.65|0
1591006800000|2020-06-01 10:20:00|1823.41|1823.41|1823.41|1823.41|1823.59|1823.59|1823.41|1823.41|0
1591007100000|2020-06-01 10:25:00|1822.33|1822.33|1819.82|1819.82|1822.33|1822.33|1818.93|1818.93|0
1591007400000|2020-06-01 10:30:00|1821.08|1821.08|1819.01|1819.01|1821.08|1821.08|1818.47|1818.47|0
1591007700000|2020-06-01 10:35:00|1819.37|1819.37|1822.36|1822.36|1822.36|1822.36|1817.93|1817.93|0
1591008000000|2020-06-01 10:40:00|1823.64|1823.64|1824.97|1824.97|1825.57|1825.57|1823.64|1823.64|0
1591008300000|2020-06-01 10:45:00|1825.87|1825.87|1826.4|1826.4|1828.76|1828.76|1825.87|1825.87|0
1591008600000|2020-06-01 10:50:00|1826.08|1826.08|1828.18|1828.18|1828.66|1828.66|1825.76|1825.76|0
1591008900000|2020-06-01 10:55:00|1826.21|1826.21|1834.13|1834.13|1834.13|1834.13|1826.21|1826.21|0
1591009200000|2020-06-01 11:00:00|1835.1|1835.1|1838.61|1838.61|1840.23|1840.23|1835.1|1835.1|0
1591009500000|2020-06-01 11:05:00|1836.37|1836.37|1837.13|1837.13|1837.13|1837.13|1834.44|1834.44|0
1591009800000|2020-06-01 11:10:00|1835.21|1835.21|1836.63|1836.63|1836.63|1836.63|1833.99|1833.99|0
1591010100000|2020-06-01 11:15:00|1834.66|1834.66|1833.52|1833.52|1834.66|1834.66|1833.52|1833.52|0
1591010400000|2020-06-01 11:20:00|1834.24|1834.24|1833.16|1833.16|1834.41|1834.41|1832.26|1832.26|0
1591010700000|2020-06-01 11:25:00|1833.64|1833.64|1831.77|1831.77|1833.64|1833.64|1830.95|1830.95|0
1591011000000|2020-06-01 11:30:00|1833.38|1833.38|1832.36|1832.36|1834.6|1834.6|1832.36|1832.36|0
1591011300000|2020-06-01 11:35:00|1833.07|1833.07|1835.39|1835.39|1836.47|1836.47|1833.07|1833.07|0
1591011600000|2020-06-01 11:40:00|1836.04|1836.04|1833.24|1833.24|1836.04|1836.04|1833.24|1833.24|0
1591011900000|2020-06-01 11:45:00|1834.14|1834.14|1830.63|1830.63|1835.39|1835.39|1829.95|1829.95|0
1591012200000|2020-06-01 11:50:00|1831.71|1831.71|1839.77|1839.77|1839.77|1839.77|1831.35|1831.35|0
1591012500000|2020-06-01 11:55:00|1838.17|1838.17|1834.02|1834.02|1838.17|1838.17|1833.06|1833.06|0
1591012800000|2020-06-01 12:00:00|1834.98|1834.98|1835.23|1835.23|1835.23|1835.23|1834.34|1834.34|0
1591013100000|2020-06-01 12:05:00|1834.7|1834.7|1837.1|1837.1|1837.1|1837.1|1833.16|1833.16|0
1591013400000|2020-06-01 12:10:00|1835.82|1835.82|1835.82|1835.82|1835.82|1835.82|1834.93|1834.93|0
1591013700000|2020-06-01 12:15:00|1835.47|1835.47|1833.54|1833.54|1835.47|1835.47|1832.58|1832.58|0
1591014000000|2020-06-01 12:20:00|1832.9|1832.9|1832.21|1832.21|1833.47|1833.47|1829.07|1829.07|0
1591014300000|2020-06-01 12:25:00|1832.57|1832.57|1834.62|1834.62|1837.01|1837.01|1832.57|1832.57|0
1591014600000|2020-06-01 12:30:00|1833.72|1833.72|1838.41|1838.41|1838.41|1838.41|1833.72|1833.72|0
1591014900000|2020-06-01 12:35:00|1838.9|1838.9|1841.23|1841.23|1841.72|1841.72|1838.9|1838.9|0
1591015200000|2020-06-01 12:40:00|1841.77|1841.77|1839.98|1839.98|1841.77|1841.77|1839.98|1839.98|0
1591015500000|2020-06-01 12:45:00|1841.05|1841.05|1837.75|1837.75|1842.67|1842.67|1837.75|1837.75|0
1591015800000|2020-06-01 12:50:00|1837.43|1837.43|1834.24|1834.24|1837.43|1837.43|1834.24|1834.24|0
1591016100000|2020-06-01 12:55:00|1834.88|1834.88|1833.52|1833.52|1835.2|1835.2|1833.52|1833.52|0
1591016400000|2020-06-01 13:00:00|1832.8|1832.8|1828.16|1828.16|1832.8|1832.8|1828.16|1828.16|0
1591016700000|2020-06-01 13:05:00|1827.98|1827.98|1824.93|1824.93|1829.06|1829.06|1824.21|1824.21|0
1591017000000|2020-06-01 13:10:00|1824.45|1824.45|1823.96|1823.96|1825.04|1825.04|1823.6|1823.6|0
1591017300000|2020-06-01 13:15:00|1823.48|1823.48|1823.99|1823.99|1823.99|1823.99|1821.84|1821.84|0
1591017600000|2020-06-01 13:20:00|1823.63|1823.63|1825.7|1825.7|1825.7|1825.7|1823.09|1823.09|0
1591017900000|2020-06-01 13:25:00|1826.66|1826.66|1823.89|1823.89|1827.2|1827.2|1823.89|1823.89|0
1591018200000|2020-06-01 13:30:00|1822.93|1822.93|1821.75|1821.75|1822.93|1822.93|1818.92|1818.92|0
1591018500000|2020-06-01 13:35:00|1821.21|1821.21|1822.64|1822.64|1822.64|1822.64|1821.21|1821.21|0
1591018800000|2020-06-01 13:40:00|1822.46|1822.46|1827.82|1827.82|1828.54|1828.54|1822.46|1822.46|0
1591019100000|2020-06-01 13:45:00|1827.46|1827.46|1831.97|1831.97|1833.91|1833.91|1827.46|1827.46|0
1591019400000|2020-06-01 13:50:00|1830.36|1830.36|1832.11|1832.11|1832.11|1832.11|1829.46|1829.46|0
1591019700000|2020-06-01 13:55:00|1832.44|1832.44|1829.04|1829.04|1833.08|1833.08|1829.04|1829.04|0
1591020000000|2020-06-01 14:00:00|1829.58|1829.58|1831.64|1831.64|1833.82|1833.82|1829.58|1829.58|0
1591020300000|2020-06-01 14:05:00|1832.17|1832.17|1832.52|1832.52|1833.71|1833.71|1831.56|1831.56|0
1591020600000|2020-06-01 14:10:00|1832.7|1832.7|1830.18|1830.18|1833.38|1833.38|1829.9|1829.9|0
1591020900000|2020-06-01 14:15:00|1831.08|1831.08|1832.26|1832.26|1832.26|1832.26|1831.08|1831.08|0
1591021200000|2020-06-01 14:20:00|1831.9|1831.9|1832.07|1832.07|1835.28|1835.28|1831.89|1831.89|0
1591021500000|2020-06-01 14:25:00|1832.43|1832.43|1828.74|1828.74|1835.95|1835.95|1828.74|1828.74|0
1591021800000|2020-06-01 14:30:00|1829.38|1829.38|1833.53|1833.53|1833.53|1833.53|1829.38|1829.38|0
1591022100000|2020-06-01 14:35:00|1835.78|1835.78|1837.76|1837.76|1838.24|1838.24|1835.78|1835.78|0
1591022400000|2020-06-01 14:40:00|1837.04|1837.04|1837.02|1837.02|1838.96|1838.96|1837.02|1837.02|0
1591022700000|2020-06-01 14:45:00|1836.84|1836.84|1832.08|1832.08|1836.84|1836.84|1828.43|1828.43|0
1591023000000|2020-06-01 14:50:00|1831.72|1831.72|1835.69|1835.69|1836.97|1836.97|1831.72|1831.72|0
1591023300000|2020-06-01 14:55:00|1836.04|1836.04|1836.77|1836.77|1840.1|1840.1|1836.04|1836.04|0
1591023600000|2020-06-01 15:00:00|1835.49|1835.49|1831.44|1831.44|1835.49|1835.49|1829.29|1829.29|0
1591023900000|2020-06-01 15:05:00|1831.26|1831.26|1831.73|1831.73|1831.73|1831.73|1829.3|1829.3|0
1591024200000|2020-06-01 15:10:00|1831.41|1831.41|1827.52|1827.52|1831.41|1831.41|1827.34|1827.34|0
1591024500000|2020-06-01 15:15:00|1828.97|1828.97|1828.26|1828.26|1830.58|1830.58|1827.58|1827.58|0
1591024800000|2020-06-01 15:20:00|1828.43|1828.43|1828.95|1828.95|1831.84|1831.84|1825.93|1825.93|0
1591025100000|2020-06-01 15:25:00|1828.31|1828.31|1830.84|1830.84|1834.21|1834.21|1826.55|1826.55|0
1591082100000|2020-06-02 07:15:00|1824.05|1824.05|1824.63|1824.63|1826.22|1826.22|1822.82|1822.82|0
1591082400000|2020-06-02 07:20:00|1825.27|1825.27|1831.52|1831.52|1834.38|1834.38|1825.27|1825.27|0
1591082700000|2020-06-02 07:25:00|1832.16|1832.16|1839.54|1839.54|1840.07|1840.07|1831.18|1831.18|0
1591083000000|2020-06-02 07:30:00|1837.93|1837.93|1844.15|1844.15|1847.57|1847.57|1837.93|1837.93|0
1591083300000|2020-06-02 07:35:00|1845.58|1845.58|1840.48|1840.48|1847.16|1847.16|1840.23|1840.23|0
1591083600000|2020-06-02 07:40:00|1840.13|1840.13|1845.51|1845.51|1846.77|1846.77|1840.13|1840.13|0
1591083900000|2020-06-02 07:45:00|1845.69|1845.69|1846.07|1846.07|1851.54|1851.54|1844.63|1844.63|0
1591084200000|2020-06-02 07:50:00|1847.35|1847.35|1853.7|1853.7|1854.59|1854.59|1847.35|1847.35|0
1591084500000|2020-06-02 07:55:00|1854.98|1854.98|1860.6|1860.6|1861.24|1861.24|1854.98|1854.98|0
1591084800000|2020-06-02 08:00:00|1859.96|1859.96|1859.4|1859.4|1861.64|1861.64|1859.4|1859.4|0
1591085100000|2020-06-02 08:05:00|1858.86|1858.86|1858.33|1858.33|1859.58|1859.58|1857.07|1857.07|0
1591085400000|2020-06-02 08:10:00|1859.04|1859.04|1856.07|1856.07|1860.29|1860.29|1856.07|1856.07|0
1591085700000|2020-06-02 08:15:00|1854.47|1854.47|1857.51|1857.51|1857.51|1857.51|1854.47|1854.47|0
1591086000000|2020-06-02 08:20:00|1858.15|1858.15|1858.28|1858.28|1859.97|1859.97|1856.94|1856.94|0
1591086300000|2020-06-02 08:25:00|1858.82|1858.82|1853.03|1853.03|1859.18|1859.18|1852.85|1852.85|0
1591086600000|2020-06-02 08:30:00|1852.13|1852.13|1852.09|1852.09|1853.49|1853.49|1851.49|1851.49|0
1591086900000|2020-06-02 08:35:00|1852.27|1852.27|1849.32|1849.32|1853.17|1853.17|1847.89|1847.89|0
1591087200000|2020-06-02 08:40:00|1848.36|1848.36|1852.92|1852.92|1853.1|1853.1|1845.83|1845.83|0
1591087500000|2020-06-02 08:45:00|1853.81|1853.81|1854.04|1854.04|1857.71|1857.71|1851.28|1851.28|0
1591087800000|2020-06-02 08:50:00|1853.14|1853.14|1851.53|1851.53|1854.39|1854.39|1851.53|1851.53|0
1591088100000|2020-06-02 08:55:00|1851.17|1851.17|1849.92|1849.92|1852.06|1852.06|1848.38|1848.38|0
1591088400000|2020-06-02 09:00:00|1849.38|1849.38|1847.65|1847.65|1849.99|1849.99|1846.28|1846.28|0
1591088700000|2020-06-02 09:05:00|1847.29|1847.29|1843.85|1843.85|1848.93|1848.93|1843.85|1843.85|0
1591089000000|2020-06-02 09:10:00|1842.88|1842.88|1841.73|1841.73|1844.12|1844.12|1841.73|1841.73|0
1591089300000|2020-06-02 09:15:00|1841.09|1841.09|1842.35|1842.35|1842.35|1842.35|1839.62|1839.62|0
1591089600000|2020-06-02 09:20:00|1841.81|1841.81|1843.34|1843.34|1843.34|1843.34|1839.67|1839.67|0
1591089900000|2020-06-02 09:25:00|1843.16|1843.16|1847.77|1847.77|1847.77|1847.77|1842.8|1842.8|0
1591090200000|2020-06-02 09:30:00|1847.95|1847.95|1851.79|1851.79|1852.59|1852.59|1847.41|1847.41|0
1591090500000|2020-06-02 09:35:00|1851.47|1851.47|1856.44|1856.44|1856.44|1856.44|1850.83|1850.83|0
1591090800000|2020-06-02 09:40:00|1855.9|1855.9|1855.26|1855.26|1856.12|1856.12|1853.98|1853.98|0
1591091100000|2020-06-02 09:45:00|1855.98|1855.98|1859.72|1859.72|1859.72|1859.72|1855.26|1855.26|0
1591091400000|2020-06-02 09:50:00|1859|1859|1858.82|1858.82|1859|1859|1858.29|1858.29|0
1591091700000|2020-06-02 09:55:00|1859.36|1859.36|1861.15|1861.15|1861.15|1861.15|1859.36|1859.36|0
1591092000000|2020-06-02 10:00:00|1861.33|1861.33|1862.09|1862.09|1863.37|1863.37|1859.84|1859.84|0
1591092300000|2020-06-02 10:05:00|1861.73|1861.73|1856.57|1856.57|1861.73|1861.73|1856.57|1856.57|0
1591092600000|2020-06-02 10:10:00|1856.03|1856.03|1856.21|1856.21|1857.49|1857.49|1856.03|1856.03|0
1591092900000|2020-06-02 10:15:00|1855.67|1855.67|1854.39|1854.39|1855.67|1855.67|1853.78|1853.78|0
1591093200000|2020-06-02 10:20:00|1854.93|1854.93|1854.93|1854.93|1855.64|1855.64|1854.75|1854.75|0
1591093500000|2020-06-02 10:25:00|1855.11|1855.11|1853.75|1853.75|1855.11|1855.11|1851.85|1851.85|0
1591093800000|2020-06-02 10:30:00|1852.85|1852.85|1851.6|1851.6|1852.85|1852.85|1851.6|1851.6|0
1591094100000|2020-06-02 10:35:00|1851.78|1851.78|1845.49|1845.49|1851.78|1851.78|1845.49|1845.49|0
1591094400000|2020-06-02 10:40:00|1844.42|1844.42|1843.05|1843.05|1845.38|1845.38|1843.05|1843.05|0
1591094700000|2020-06-02 10:45:00|1843.23|1843.23|1846.44|1846.44|1846.61|1846.61|1842.69|1842.69|0
1591095000000|2020-06-02 10:50:00|1845.72|1845.72|1847.69|1847.69|1848.97|1848.97|1845.72|1845.72|0
1591095300000|2020-06-02 10:55:00|1848.65|1848.65|1849.04|1849.04|1849.37|1849.37|1847.26|1847.26|0
1591095600000|2020-06-02 11:00:00|1851.29|1851.29|1852.75|1852.75|1852.9|1852.9|1851.29|1851.29|0
1591095900000|2020-06-02 11:05:00|1853.11|1853.11|1849.43|1849.43|1853.11|1853.11|1849.43|1849.43|0
1591096200000|2020-06-02 11:10:00|1848.79|1848.79|1848.75|1848.75|1848.79|1848.79|1847.43|1847.43|0
1591096500000|2020-06-02 11:15:00|1849.46|1849.46|1845.86|1845.86|1850.18|1850.18|1845.86|1845.86|0
1591096800000|2020-06-02 11:20:00|1846.82|1846.82|1848.65|1848.65|1848.65|1848.65|1846.82|1846.82|0
1591097100000|2020-06-02 11:25:00|1849.36|1849.36|1849.39|1849.39|1849.89|1849.89|1848.29|1848.29|0
1591097400000|2020-06-02 11:30:00|1849.03|1849.03|1848.67|1848.67|1849.03|1849.03|1848.14|1848.14|0
1591097700000|2020-06-02 11:35:00|1849.64|1849.64|1852.66|1852.66|1852.66|1852.66|1849.64|1849.64|0
1591098000000|2020-06-02 11:40:00|1853.02|1853.02|1852.88|1852.88|1853.2|1853.2|1851.94|1851.94|0
1591098300000|2020-06-02 11:45:00|1853.42|1853.42|1851.52|1851.52|1854.06|1854.06|1848.96|1848.96|0
1591098600000|2020-06-02 11:50:00|1851.34|1851.34|1850.02|1850.02|1851.52|1851.52|1850.02|1850.02|0
1591098900000|2020-06-02 11:55:00|1849.66|1849.66|1849.23|1849.23|1850.2|1850.2|1848.59|1848.59|0
1591099200000|2020-06-02 12:00:00|1848.7|1848.7|1852.56|1852.56|1852.88|1852.88|1848.7|1848.7|0
1591099500000|2020-06-02 12:05:00|1853.1|1853.1|1856.06|1856.06|1857.86|1857.86|1852.92|1852.92|0
1591099800000|2020-06-02 12:10:00|1855.71|1855.71|1856.06|1856.06|1856.78|1856.78|1855.71|1855.71|0
1591100100000|2020-06-02 12:15:00|1857.67|1857.67|1855|1855|1858.39|1858.39|1854.28|1854.28|0
1591100400000|2020-06-02 12:20:00|1854.68|1854.68|1855.92|1855.92|1856.28|1856.28|1854.5|1854.5|0
1591100700000|2020-06-02 12:25:00|1855.39|1855.39|1853.61|1853.61|1856.67|1856.67|1853.61|1853.61|0
1591101000000|2020-06-02 12:30:00|1853.43|1853.43|1857.97|1857.97|1857.97|1857.97|1852.47|1852.47|0
1591101300000|2020-06-02 12:35:00|1858.29|1858.29|1857.61|1857.61|1858.29|1858.29|1857.61|1857.61|0
1591101600000|2020-06-02 12:40:00|1857.29|1857.29|1855.34|1855.34|1857.77|1857.77|1854.3|1854.3|0
1591101900000|2020-06-02 12:45:00|1854.98|1854.98|1854.8|1854.8|1855.16|1855.16|1852.48|1852.48|0
1591102200000|2020-06-02 12:50:00|1855.44|1855.44|1857.2|1857.2|1857.26|1857.26|1855.22|1855.22|0
1591102500000|2020-06-02 12:55:00|1856.84|1856.84|1856.3|1856.3|1856.84|1856.84|1856.3|1856.3|0
1591102800000|2020-06-02 13:00:00|1855.98|1855.98|1852.91|1852.91|1855.98|1855.98|1852.55|1852.55|0
1591103100000|2020-06-02 13:05:00|1852.55|1852.55|1850.48|1850.48|1852.73|1852.73|1849.3|1849.3|0
1591103400000|2020-06-02 13:10:00|1850.66|1850.66|1850.94|1850.94|1852.2|1852.2|1850.66|1850.66|0
1591103700000|2020-06-02 13:15:00|1849.98|1849.98|1850.33|1850.33|1850.51|1850.51|1849.15|1849.15|0
1591104000000|2020-06-02 13:20:00|1851.3|1851.3|1851.08|1851.08|1852.62|1852.62|1850.82|1850.82|0
1591104300000|2020-06-02 13:25:00|1850.36|1850.36|1847.68|1847.68|1850.36|1850.36|1847.68|1847.68|0
1591104600000|2020-06-02 13:30:00|1847.36|1847.36|1845.79|1845.79|1847.36|1847.36|1843.26|1843.26|0
1591104900000|2020-06-02 13:35:00|1845.61|1845.61|1840.15|1840.15|1845.61|1845.61|1837.89|1837.89|0
1591105200000|2020-06-02 13:40:00|1839.97|1839.97|1842.36|1842.36|1842.9|1842.9|1839.43|1839.43|0
1591105500000|2020-06-02 13:45:00|1843.43|1843.43|1845.87|1845.87|1846.05|1846.05|1843.25|1843.25|0
1591105800000|2020-06-02 13:50:00|1845.51|1845.51|1840.08|1840.08|1846.05|1846.05|1840.08|1840.08|0
1591106100000|2020-06-02 13:55:00|1840.4|1840.4|1840.86|1840.86|1841.54|1841.54|1840.33|1840.33|0
1591106400000|2020-06-02 14:00:00|1841.83|1841.83|1842.61|1842.61|1843.83|1843.83|1841.83|1841.83|0
1591106700000|2020-06-02 14:05:00|1843.89|1843.89|1841.54|1841.54|1844.39|1844.39|1841.54|1841.54|0
1591107000000|2020-06-02 14:10:00|1840.58|1840.58|1839.58|1839.58|1840.58|1840.58|1838.44|1838.44|0
1591107300000|2020-06-02 14:15:00|1839.4|1839.4|1834.45|1834.45|1839.4|1839.4|1832.87|1832.87|0
1591107600000|2020-06-02 14:20:00|1835.35|1835.35|1836.81|1836.81|1836.99|1836.99|1834.13|1834.13|0
1591107900000|2020-06-02 14:25:00|1836.63|1836.63|1833.17|1833.17|1836.99|1836.99|1833.17|1833.17|0
1591108200000|2020-06-02 14:30:00|1833.89|1833.89|1839.14|1839.14|1839.49|1839.49|1833.53|1833.53|0
1591108500000|2020-06-02 14:35:00|1839.49|1839.49|1839.49|1839.49|1840.17|1840.17|1839.31|1839.31|0
1591108800000|2020-06-02 14:40:00|1839.17|1839.17|1836.99|1836.99|1839.17|1839.17|1836.46|1836.46|0
1591109100000|2020-06-02 14:45:00|1837.35|1837.35|1836.93|1836.93|1837.89|1837.89|1835.13|1835.13|0
1591109400000|2020-06-02 14:50:00|1835.97|1835.97|1840.04|1840.04|1840.04|1840.04|1835.97|1835.97|0
1591109700000|2020-06-02 14:55:00|1840.76|1840.76|1842|1842|1842.54|1842.54|1840.58|1840.58|0
1591110000000|2020-06-02 15:00:00|1842.54|1842.54|1843.73|1843.73|1847.67|1847.67|1841.59|1841.59|0
1591110300000|2020-06-02 15:05:00|1843.09|1843.09|1840.63|1840.63|1843.09|1843.09|1840.45|1840.45|0
1591110600000|2020-06-02 15:10:00|1839.91|1839.91|1835.53|1835.53|1840.77|1840.77|1835.21|1835.21|0
1591110900000|2020-06-02 15:15:00|1835.21|1835.21|1837.75|1837.75|1837.75|1837.75|1834.25|1834.25|0
1591111200000|2020-06-02 15:20:00|1837.57|1837.57|1840.07|1840.07|1840.75|1840.75|1836.85|1836.85|0
1591111500000|2020-06-02 15:25:00|1839.58|1839.58|1829.3|1829.3|1842.26|1842.26|1829.3|1829.3|0
1591168500000|2020-06-03 07:15:00|1859.15|1859.15|1869.21|1869.21|1869.21|1869.21|1859.15|1859.15|0
1591168800000|2020-06-03 07:20:00|1870.1|1870.1|1870.26|1870.26|1873.51|1873.51|1870.1|1870.1|0
1591169100000|2020-06-03 07:25:00|1869.55|1869.55|1866.15|1866.15|1869.55|1869.55|1865.25|1865.25|0
1591169400000|2020-06-03 07:30:00|1865.97|1865.97|1866.92|1866.92|1867.82|1867.82|1865.97|1865.97|0
1591169700000|2020-06-03 07:35:00|1866.38|1866.38|1868.87|1868.87|1870.51|1870.51|1866.38|1866.38|0
1591170000000|2020-06-03 07:40:00|1869.84|1869.84|1868.41|1868.41|1870.8|1870.8|1867.27|1867.27|0
1591170300000|2020-06-03 07:45:00|1869.67|1869.67|1877.05|1877.05|1877.27|1877.27|1869.67|1869.67|0
1591170600000|2020-06-03 07:50:00|1877.54|1877.54|1878.14|1878.14|1878.5|1878.5|1876.25|1876.25|0
1591170900000|2020-06-03 07:55:00|1877.07|1877.07|1880.02|1880.02|1880.02|1880.02|1875.99|1875.99|0
1591171200000|2020-06-03 08:00:00|1880.38|1880.38|1882.41|1882.41|1883.66|1883.66|1877.97|1877.97|0
1591171500000|2020-06-03 08:05:00|1882.59|1882.59|1889.04|1889.04|1890.47|1890.47|1882.59|1882.59|0
1591171800000|2020-06-03 08:10:00|1887.43|1887.43|1887.64|1887.64|1888.36|1888.36|1886.18|1886.18|0
1591172100000|2020-06-03 08:15:00|1888.36|1888.36|1882.94|1882.94|1888.36|1888.36|1882.76|1882.76|0
1591172400000|2020-06-03 08:20:00|1884.22|1884.22|1886.15|1886.15|1886.15|1886.15|1883.33|1883.33|0
1591172700000|2020-06-03 08:25:00|1885.07|1885.07|1884.35|1884.35|1885.43|1885.43|1884.18|1884.18|0
1591173000000|2020-06-03 08:30:00|1884.53|1884.53|1885.53|1885.53|1886.68|1886.68|1884.53|1884.53|0
1591173300000|2020-06-03 08:35:00|1882.97|1882.97|1879.87|1879.87|1882.97|1882.97|1879.34|1879.34|0
1591173600000|2020-06-03 08:40:00|1880.84|1880.84|1881.67|1881.67|1882.03|1882.03|1879.87|1879.87|0
1591173900000|2020-06-03 08:45:00|1883.27|1883.27|1893.28|1893.28|1893.28|1893.28|1883.27|1883.27|0
1591174200000|2020-06-03 08:50:00|1897.13|1897.13|1904.34|1904.34|1905.84|1905.84|1895.53|1895.53|0
1591174500000|2020-06-03 08:55:00|1904.52|1904.52|1905.49|1905.49|1907.91|1907.91|1901.7|1901.7|0
1591174800000|2020-06-03 09:00:00|1906.39|1906.39|1905.91|1905.91|1909.17|1909.17|1905.85|1905.85|0
1591175100000|2020-06-03 09:05:00|1906.98|1906.98|1905.51|1905.51|1906.98|1906.98|1903.69|1903.69|0
1591175400000|2020-06-03 09:10:00|1905.87|1905.87|1906.98|1906.98|1907.65|1907.65|1905.41|1905.41|0
1591175700000|2020-06-03 09:15:00|1908.59|1908.59|1907.26|1907.26|1912.27|1912.27|1905.97|1905.97|0
1591176000000|2020-06-03 09:20:00|1907.79|1907.79|1908.62|1908.62|1909.01|1909.01|1905.84|1905.84|0
1591176300000|2020-06-03 09:25:00|1908.98|1908.98|1905.7|1905.7|1908.98|1908.98|1904.1|1904.1|0
1591176600000|2020-06-03 09:30:00|1906.02|1906.02|1902.67|1902.67|1906.02|1906.02|1899.37|1899.37|0
1591176900000|2020-06-03 09:35:00|1903.64|1903.64|1902.11|1902.11|1903.64|1903.64|1901.39|1901.39|0
1591177200000|2020-06-03 09:40:00|1901.93|1901.93|1901.97|1901.97|1902.57|1902.57|1900.33|1900.33|0
1591177500000|2020-06-03 09:45:00|1902.51|1902.51|1903.59|1903.59|1905.83|1905.83|1902.33|1902.33|0
1591177800000|2020-06-03 09:50:00|1903.41|1903.41|1904.97|1904.97|1904.97|1904.97|1901.91|1901.91|0
1591178100000|2020-06-03 09:55:00|1905.33|1905.33|1898.09|1898.09|1905.51|1905.51|1898.09|1898.09|0
1591178400000|2020-06-03 10:00:00|1896.8|1896.8|1891.83|1891.83|1897.44|1897.44|1891.83|1891.83|0
1591178700000|2020-06-03 10:05:00|1892.19|1892.19|1897.75|1897.75|1897.75|1897.75|1891.47|1891.47|0
1591179000000|2020-06-03 10:10:00|1898.28|1898.28|1900.36|1900.36|1900.72|1900.72|1898.28|1898.28|0
1591179300000|2020-06-03 10:15:00|1900.68|1900.68|1901.72|1901.72|1901.9|1901.9|1900.68|1900.68|0
1591179600000|2020-06-03 10:20:00|1902.79|1902.79|1905.1|1905.1|1905.66|1905.66|1902.15|1902.15|0
1591179900000|2020-06-03 10:25:00|1905.28|1905.28|1904.5|1904.5|1905.45|1905.45|1901.96|1901.96|0
1591180200000|2020-06-03 10:30:00|1904.32|1904.32|1902.22|1902.22|1904.68|1904.68|1902.22|1902.22|0
1591180500000|2020-06-03 10:35:00|1901.86|1901.86|1898.4|1898.4|1902.14|1902.14|1898.4|1898.4|0
1591180800000|2020-06-03 10:40:00|1897.32|1897.32|1896.64|1896.64|1897.5|1897.5|1896.46|1896.46|0
1591181100000|2020-06-03 10:45:00|1898.57|1898.57|1894.97|1894.97|1900.14|1900.14|1894.97|1894.97|0
1591181400000|2020-06-03 10:50:00|1895.61|1895.61|1894.37|1894.37|1897.78|1897.78|1894.37|1894.37|0
1591181700000|2020-06-03 10:55:00|1893.73|1893.73|1894.91|1894.91|1895.45|1895.45|1893.41|1893.41|0
1591182000000|2020-06-03 11:00:00|1897.48|1897.48|1897.51|1897.51|1897.51|1897.51|1893.18|1893.18|0
1591182300000|2020-06-03 11:05:00|1898.15|1898.15|1897.23|1897.23|1899.41|1899.41|1896.51|1896.51|0
1591182600000|2020-06-03 11:10:00|1897.41|1897.41|1899.19|1899.19|1899.19|1899.19|1896.59|1896.59|0
1591182900000|2020-06-03 11:15:00|1898.65|1898.65|1895.02|1895.02|1899.19|1899.19|1895.02|1895.02|0
1591183200000|2020-06-03 11:20:00|1895.56|1895.56|1892.15|1892.15|1896.1|1896.1|1892.15|1892.15|0
1591183500000|2020-06-03 11:25:00|1891.25|1891.25|1888.29|1888.29|1891.25|1891.25|1888.29|1888.29|0
1591183800000|2020-06-03 11:30:00|1888.47|1888.47|1885.04|1885.04|1888.47|1888.47|1884.72|1884.72|0
1591184100000|2020-06-03 11:35:00|1886|1886|1887.58|1887.58|1887.58|1887.58|1885.04|1885.04|0
1591184400000|2020-06-03 11:40:00|1887.4|1887.4|1886.18|1886.18|1888.04|1888.04|1885.54|1885.54|0
1591184700000|2020-06-03 11:45:00|1886.54|1886.54|1888.4|1888.4|1888.4|1888.4|1886.54|1886.54|0
1591185000000|2020-06-03 11:50:00|1888.75|1888.75|1889.11|1889.11|1889.65|1889.65|1888.75|1888.75|0
1591185300000|2020-06-03 11:55:00|1888.75|1888.75|1890.79|1890.79|1891.43|1891.43|1888.04|1888.04|0
1591185600000|2020-06-03 12:00:00|1890.08|1890.08|1889.9|1889.9|1890.79|1890.79|1889.9|1889.9|0
1591185900000|2020-06-03 12:05:00|1889.54|1889.54|1891.48|1891.48|1891.78|1891.78|1888.82|1888.82|0
1591186200000|2020-06-03 12:10:00|1892.01|1892.01|1895.12|1895.12|1895.3|1895.3|1892.01|1892.01|0
1591186500000|2020-06-03 12:15:00|1895.66|1895.66|1894.61|1894.61|1895.66|1895.66|1892.14|1892.14|0
1591186800000|2020-06-03 12:20:00|1894.97|1894.97|1894.65|1894.65|1894.97|1894.97|1894.65|1894.65|0
1591187100000|2020-06-03 12:25:00|1894.82|1894.82|1894.17|1894.17|1897.59|1897.59|1894.17|1894.17|0
1591187400000|2020-06-03 12:30:00|1894.53|1894.53|1895.97|1895.97|1895.97|1895.97|1894.47|1894.47|0
1591187700000|2020-06-03 12:35:00|1895.48|1895.48|1892.94|1892.94|1895.48|1895.48|1891.98|1891.98|0
1591188000000|2020-06-03 12:40:00|1891.98|1891.98|1892.16|1892.16|1892.34|1892.34|1891.62|1891.62|0
1591188300000|2020-06-03 12:45:00|1891.98|1891.98|1892.92|1892.92|1893.24|1893.24|1891.98|1891.98|0
1591188600000|2020-06-03 12:50:00|1892.74|1892.74|1892.95|1892.95|1893.13|1893.13|1892.74|1892.74|0
1591188900000|2020-06-03 12:55:00|1894.03|1894.03|1894.38|1894.38|1897.24|1897.24|1893.63|1893.63|0
1591189200000|2020-06-03 13:00:00|1894.02|1894.02|1889.67|1889.67|1894.38|1894.38|1889.67|1889.67|0
1591189500000|2020-06-03 13:05:00|1889.49|1889.49|1896.28|1896.28|1896.28|1896.28|1889.49|1889.49|0
1591189800000|2020-06-03 13:10:00|1895.95|1895.95|1894.56|1894.56|1895.95|1895.95|1894.38|1894.38|0
1591190100000|2020-06-03 13:15:00|1894.88|1894.88|1897.81|1897.81|1897.92|1897.92|1894.88|1894.88|0
1591190400000|2020-06-03 13:20:00|1897.99|1897.99|1901.62|1901.62|1901.62|1901.62|1897.63|1897.63|0
1591190700000|2020-06-03 13:25:00|1901.08|1901.08|1905.87|1905.87|1905.87|1905.87|1901.08|1901.08|0
1591191000000|2020-06-03 13:30:00|1906.51|1906.51|1908.04|1908.04|1908.04|1908.04|1905.75|1905.75|0
1591191300000|2020-06-03 13:35:00|1907.32|1907.32|1902.5|1902.5|1907.32|1907.32|1900.72|1900.72|0
1591191600000|2020-06-03 13:40:00|1903.14|1903.14|1907.03|1907.03|1909.77|1909.77|1903.14|1903.14|0
1591191900000|2020-06-03 13:45:00|1908.31|1908.31|1909.91|1909.91|1912.55|1912.55|1908.31|1908.31|0
1591192200000|2020-06-03 13:50:00|1909.55|1909.55|1907.88|1907.88|1912.91|1912.91|1907.7|1907.7|0
1591192500000|2020-06-03 13:55:00|1907.24|1907.24|1904.66|1904.66|1908.04|1908.04|1903.7|1903.7|0
1591192800000|2020-06-03 14:00:00|1903.38|1903.38|1907.74|1907.74|1908.73|1908.73|1903.38|1903.38|0
1591193100000|2020-06-03 14:05:00|1908.1|1908.1|1904.63|1904.63|1910.42|1910.42|1904.63|1904.63|0
1591193400000|2020-06-03 14:10:00|1905.6|1905.6|1903.33|1903.33|1905.6|1905.6|1901.33|1901.33|0
1591193700000|2020-06-03 14:15:00|1902.69|1902.69|1901.97|1901.97|1904.72|1904.72|1901.4|1901.4|0
1591194000000|2020-06-03 14:20:00|1902.51|1902.51|1902.52|1902.52|1904.29|1904.29|1902.17|1902.17|0
1591194300000|2020-06-03 14:25:00|1902.17|1902.17|1901.77|1901.77|1903.13|1903.13|1901.77|1901.77|0
1591194600000|2020-06-03 14:30:00|1902.09|1902.09|1903.47|1903.47|1903.47|1903.47|1901.13|1901.13|0
1591194900000|2020-06-03 14:35:00|1904.11|1904.11|1905.84|1905.84|1910.08|1910.08|1904.11|1904.11|0
1591195200000|2020-06-03 14:40:00|1906.02|1906.02|1906.52|1906.52|1906.84|1906.84|1904.02|1904.02|0
1591195500000|2020-06-03 14:45:00|1906.2|1906.2|1902.14|1902.14|1906.2|1906.2|1901.42|1901.42|0
1591195800000|2020-06-03 14:50:00|1902.78|1902.78|1898.84|1898.84|1902.78|1902.78|1898.84|1898.84|0
1591196100000|2020-06-03 14:55:00|1899.02|1899.02|1899.02|1899.02|1900.56|1900.56|1897.49|1897.49|0
1591196400000|2020-06-03 15:00:00|1897.99|1897.99|1901.52|1901.52|1901.52|1901.52|1897.99|1897.99|0
1591196700000|2020-06-03 15:05:00|1901.85|1901.85|1903.14|1903.14|1904.42|1904.42|1901.85|1901.85|0
1591197000000|2020-06-03 15:10:00|1902.78|1902.78|1901.42|1901.42|1903.42|1903.42|1900.6|1900.6|0
1591197300000|2020-06-03 15:15:00|1900.78|1900.78|1899.89|1899.89|1901.78|1901.78|1899.89|1899.89|0
1591197600000|2020-06-03 15:20:00|1900.07|1900.07|1902.91|1902.91|1903.59|1903.59|1900.07|1900.07|0
1591197900000|2020-06-03 15:25:00|1902.73|1902.73|1902.53|1902.53|1905.38|1905.38|1901.81|1901.81|0
1591168500000|2020-06-03 07:15:00|1859.15|1859.15|1869.21|1869.21|1869.21|1869.21|1859.15|1859.15|0
1591168800000|2020-06-03 07:20:00|1870.1|1870.1|1870.26|1870.26|1873.51|1873.51|1870.1|1870.1|0
1591169100000|2020-06-03 07:25:00|1869.55|1869.55|1866.15|1866.15|1869.55|1869.55|1865.25|1865.25|0
1591169400000|2020-06-03 07:30:00|1865.97|1865.97|1866.92|1866.92|1867.82|1867.82|1865.97|1865.97|0
1591169700000|2020-06-03 07:35:00|1866.38|1866.38|1868.87|1868.87|1870.51|1870.51|1866.38|1866.38|0
1591170000000|2020-06-03 07:40:00|1869.84|1869.84|1868.41|1868.41|1870.8|1870.8|1867.27|1867.27|0
1591170300000|2020-06-03 07:45:00|1869.67|1869.67|1877.05|1877.05|1877.27|1877.27|1869.67|1869.67|0
1591170600000|2020-06-03 07:50:00|1877.54|1877.54|1878.14|1878.14|1878.5|1878.5|1876.25|1876.25|0
1591170900000|2020-06-03 07:55:00|1877.07|1877.07|1880.02|1880.02|1880.02|1880.02|1875.99|1875.99|0
1591171200000|2020-06-03 08:00:00|1880.38|1880.38|1882.41|1882.41|1883.66|1883.66|1877.97|1877.97|0
1591171500000|2020-06-03 08:05:00|1882.59|1882.59|1889.04|1889.04|1890.47|1890.47|1882.59|1882.59|0
1591171800000|2020-06-03 08:10:00|1887.43|1887.43|1887.64|1887.64|1888.36|1888.36|1886.18|1886.18|0
1591172100000|2020-06-03 08:15:00|1888.36|1888.36|1882.94|1882.94|1888.36|1888.36|1882.76|1882.76|0
1591172400000|2020-06-03 08:20:00|1884.22|1884.22|1886.15|1886.15|1886.15|1886.15|1883.33|1883.33|0
1591172700000|2020-06-03 08:25:00|1885.07|1885.07|1884.35|1884.35|1885.43|1885.43|1884.18|1884.18|0
1591173000000|2020-06-03 08:30:00|1884.53|1884.53|1885.53|1885.53|1886.68|1886.68|1884.53|1884.53|0
1591173300000|2020-06-03 08:35:00|1882.97|1882.97|1879.87|1879.87|1882.97|1882.97|1879.34|1879.34|0
1591173600000|2020-06-03 08:40:00|1880.84|1880.84|1881.67|1881.67|1882.03|1882.03|1879.87|1879.87|0
1591173900000|2020-06-03 08:45:00|1883.27|1883.27|1893.28|1893.28|1893.28|1893.28|1883.27|1883.27|0
1591174200000|2020-06-03 08:50:00|1897.13|1897.13|1904.34|1904.34|1905.84|1905.84|1895.53|1895.53|0
1591174500000|2020-06-03 08:55:00|1904.52|1904.52|1905.49|1905.49|1907.91|1907.91|1901.7|1901.7|0
1591174800000|2020-06-03 09:00:00|1906.39|1906.39|1905.91|1905.91|1909.17|1909.17|1905.85|1905.85|0
1591175100000|2020-06-03 09:05:00|1906.98|1906.98|1905.51|1905.51|1906.98|1906.98|1903.69|1903.69|0
1591175400000|2020-06-03 09:10:00|1905.87|1905.87|1906.98|1906.98|1907.65|1907.65|1905.41|1905.41|0
1591175700000|2020-06-03 09:15:00|1908.59|1908.59|1907.26|1907.26|1912.27|1912.27|1905.97|1905.97|0
1591176000000|2020-06-03 09:20:00|1907.79|1907.79|1908.62|1908.62|1909.01|1909.01|1905.84|1905.84|0
1591176300000|2020-06-03 09:25:00|1908.98|1908.98|1905.7|1905.7|1908.98|1908.98|1904.1|1904.1|0
1591176600000|2020-06-03 09:30:00|1906.02|1906.02|1902.67|1902.67|1906.02|1906.02|1899.37|1899.37|0
1591176900000|2020-06-03 09:35:00|1903.64|1903.64|1902.11|1902.11|1903.64|1903.64|1901.39|1901.39|0
1591177200000|2020-06-03 09:40:00|1901.93|1901.93|1901.97|1901.97|1902.57|1902.57|1900.33|1900.33|0
1591177500000|2020-06-03 09:45:00|1902.51|1902.51|1903.59|1903.59|1905.83|1905.83|1902.33|1902.33|0
1591177800000|2020-06-03 09:50:00|1903.41|1903.41|1904.97|1904.97|1904.97|1904.97|1901.91|1901.91|0
1591178100000|2020-06-03 09:55:00|1905.33|1905.33|1898.09|1898.09|1905.51|1905.51|1898.09|1898.09|0
1591178400000|2020-06-03 10:00:00|1896.8|1896.8|1891.83|1891.83|1897.44|1897.44|1891.83|1891.83|0
1591178700000|2020-06-03 10:05:00|1892.19|1892.19|1897.75|1897.75|1897.75|1897.75|1891.47|1891.47|0
1591179000000|2020-06-03 10:10:00|1898.28|1898.28|1900.36|1900.36|1900.72|1900.72|1898.28|1898.28|0
1591179300000|2020-06-03 10:15:00|1900.68|1900.68|1901.72|1901.72|1901.9|1901.9|1900.68|1900.68|0
1591179600000|2020-06-03 10:20:00|1902.79|1902.79|1905.1|1905.1|1905.66|1905.66|1902.15|1902.15|0
1591179900000|2020-06-03 10:25:00|1905.28|1905.28|1904.5|1904.5|1905.45|1905.45|1901.96|1901.96|0
1591180200000|2020-06-03 10:30:00|1904.32|1904.32|1902.22|1902.22|1904.68|1904.68|1902.22|1902.22|0
1591180500000|2020-06-03 10:35:00|1901.86|1901.86|1898.4|1898.4|1902.14|1902.14|1898.4|1898.4|0
1591180800000|2020-06-03 10:40:00|1897.32|1897.32|1896.64|1896.64|1897.5|1897.5|1896.46|1896.46|0
1591181100000|2020-06-03 10:45:00|1898.57|1898.57|1894.97|1894.97|1900.14|1900.14|1894.97|1894.97|0
1591181400000|2020-06-03 10:50:00|1895.61|1895.61|1894.37|1894.37|1897.78|1897.78|1894.37|1894.37|0
1591181700000|2020-06-03 10:55:00|1893.73|1893.73|1894.91|1894.91|1895.45|1895.45|1893.41|1893.41|0
1591182000000|2020-06-03 11:00:00|1897.48|1897.48|1897.51|1897.51|1897.51|1897.51|1893.18|1893.18|0
1591182300000|2020-06-03 11:05:00|1898.15|1898.15|1897.23|1897.23|1899.41|1899.41|1896.51|1896.51|0
1591182600000|2020-06-03 11:10:00|1897.41|1897.41|1899.19|1899.19|1899.19|1899.19|1896.59|1896.59|0
1591182900000|2020-06-03 11:15:00|1898.65|1898.65|1895.02|1895.02|1899.19|1899.19|1895.02|1895.02|0
1591183200000|2020-06-03 11:20:00|1895.56|1895.56|1892.15|1892.15|1896.1|1896.1|1892.15|1892.15|0
1591183500000|2020-06-03 11:25:00|1891.25|1891.25|1888.29|1888.29|1891.25|1891.25|1888.29|1888.29|0
1591183800000|2020-06-03 11:30:00|1888.47|1888.47|1885.04|1885.04|1888.47|1888.47|1884.72|1884.72|0
1591184100000|2020-06-03 11:35:00|1886|1886|1887.58|1887.58|1887.58|1887.58|1885.04|1885.04|0
1591184400000|2020-06-03 11:40:00|1887.4|1887.4|1886.18|1886.18|1888.04|1888.04|1885.54|1885.54|0
1591184700000|2020-06-03 11:45:00|1886.54|1886.54|1888.4|1888.4|1888.4|1888.4|1886.54|1886.54|0
1591185000000|2020-06-03 11:50:00|1888.75|1888.75|1889.11|1889.11|1889.65|1889.65|1888.75|1888.75|0
1591185300000|2020-06-03 11:55:00|1888.75|1888.75|1890.79|1890.79|1891.43|1891.43|1888.04|1888.04|0
1591185600000|2020-06-03 12:00:00|1890.08|1890.08|1889.9|1889.9|1890.79|1890.79|1889.9|1889.9|0
1591185900000|2020-06-03 12:05:00|1889.54|1889.54|1891.48|1891.48|1891.78|1891.78|1888.82|1888.82|0
1591186200000|2020-06-03 12:10:00|1892.01|1892.01|1895.12|1895.12|1895.3|1895.3|1892.01|1892.01|0
1591186500000|2020-06-03 12:15:00|1895.66|1895.66|1894.61|1894.61|1895.66|1895.66|1892.14|1892.14|0
1591186800000|2020-06-03 12:20:00|1894.97|1894.97|1894.65|1894.65|1894.97|1894.97|1894.65|1894.65|0
1591187100000|2020-06-03 12:25:00|1894.82|1894.82|1894.17|1894.17|1897.59|1897.59|1894.17|1894.17|0
1591187400000|2020-06-03 12:30:00|1894.53|1894.53|1895.97|1895.97|1895.97|1895.97|1894.47|1894.47|0
1591187700000|2020-06-03 12:35:00|1895.48|1895.48|1892.94|1892.94|1895.48|1895.48|1891.98|1891.98|0
1591188000000|2020-06-03 12:40:00|1891.98|1891.98|1892.16|1892.16|1892.34|1892.34|1891.62|1891.62|0
1591188300000|2020-06-03 12:45:00|1891.98|1891.98|1892.92|1892.92|1893.24|1893.24|1891.98|1891.98|0
1591188600000|2020-06-03 12:50:00|1892.74|1892.74|1892.95|1892.95|1893.13|1893.13|1892.74|1892.74|0
1591188900000|2020-06-03 12:55:00|1894.03|1894.03|1894.38|1894.38|1897.24|1897.24|1893.63|1893.63|0
1591189200000|2020-06-03 13:00:00|1894.02|1894.02|1889.67|1889.67|1894.38|1894.38|1889.67|1889.67|0
1591189500000|2020-06-03 13:05:00|1889.49|1889.49|1896.28|1896.28|1896.28|1896.28|1889.49|1889.49|0
1591189800000|2020-06-03 13:10:00|1895.95|1895.95|1894.56|1894.56|1895.95|1895.95|1894.38|1894.38|0
1591190100000|2020-06-03 13:15:00|1894.88|1894.88|1897.81|1897.81|1897.92|1897.92|1894.88|1894.88|0
1591190400000|2020-06-03 13:20:00|1897.99|1897.99|1901.62|1901.62|1901.62|1901.62|1897.63|1897.63|0
1591190700000|2020-06-03 13:25:00|1901.08|1901.08|1905.87|1905.87|1905.87|1905.87|1901.08|1901.08|0
1591191000000|2020-06-03 13:30:00|1906.51|1906.51|1908.04|1908.04|1908.04|1908.04|1905.75|1905.75|0
1591191300000|2020-06-03 13:35:00|1907.32|1907.32|1902.5|1902.5|1907.32|1907.32|1900.72|1900.72|0
1591191600000|2020-06-03 13:40:00|1903.14|1903.14|1907.03|1907.03|1909.77|1909.77|1903.14|1903.14|0
1591191900000|2020-06-03 13:45:00|1908.31|1908.31|1909.91|1909.91|1912.55|1912.55|1908.31|1908.31|0
1591192200000|2020-06-03 13:50:00|1909.55|1909.55|1907.88|1907.88|1912.91|1912.91|1907.7|1907.7|0
1591192500000|2020-06-03 13:55:00|1907.24|1907.24|1904.66|1904.66|1908.04|1908.04|1903.7|1903.7|0
1591192800000|2020-06-03 14:00:00|1903.38|1903.38|1907.74|1907.74|1908.73|1908.73|1903.38|1903.38|0
1591193100000|2020-06-03 14:05:00|1908.1|1908.1|1904.63|1904.63|1910.42|1910.42|1904.63|1904.63|0
1591193400000|2020-06-03 14:10:00|1905.6|1905.6|1903.33|1903.33|1905.6|1905.6|1901.33|1901.33|0
1591193700000|2020-06-03 14:15:00|1902.69|1902.69|1901.97|1901.97|1904.72|1904.72|1901.4|1901.4|0
1591194000000|2020-06-03 14:20:00|1902.51|1902.51|1902.52|1902.52|1904.29|1904.29|1902.17|1902.17|0
1591194300000|2020-06-03 14:25:00|1902.17|1902.17|1901.77|1901.77|1903.13|1903.13|1901.77|1901.77|0
1591194600000|2020-06-03 14:30:00|1902.09|1902.09|1903.47|1903.47|1903.47|1903.47|1901.13|1901.13|0
1591194900000|2020-06-03 14:35:00|1904.11|1904.11|1905.84|1905.84|1910.08|1910.08|1904.11|1904.11|0
1591195200000|2020-06-03 14:40:00|1906.02|1906.02|1906.52|1906.52|1906.84|1906.84|1904.02|1904.02|0
1591195500000|2020-06-03 14:45:00|1906.2|1906.2|1902.14|1902.14|1906.2|1906.2|1901.42|1901.42|0
1591195800000|2020-06-03 14:50:00|1902.78|1902.78|1898.84|1898.84|1902.78|1902.78|1898.84|1898.84|0
1591196100000|2020-06-03 14:55:00|1899.02|1899.02|1899.02|1899.02|1900.56|1900.56|1897.49|1897.49|0
1591196400000|2020-06-03 15:00:00|1897.99|1897.99|1901.52|1901.52|1901.52|1901.52|1897.99|1897.99|0
1591196700000|2020-06-03 15:05:00|1901.85|1901.85|1903.14|1903.14|1904.42|1904.42|1901.85|1901.85|0
1591197000000|2020-06-03 15:10:00|1902.78|1902.78|1901.42|1901.42|1903.42|1903.42|1900.6|1900.6|0
1591197300000|2020-06-03 15:15:00|1900.78|1900.78|1899.89|1899.89|1901.78|1901.78|1899.89|1899.89|0
1591197600000|2020-06-03 15:20:00|1900.07|1900.07|1902.91|1902.91|1903.59|1903.59|1900.07|1900.07|0
1591197900000|2020-06-03 15:25:00|1902.73|1902.73|1902.53|1902.53|1905.38|1905.38|1901.81|1901.81|0
1591254900000|2020-06-04 07:15:00|1894.31|1894.31|1896.73|1896.73|1897.84|1897.84|1893.77|1893.77|0
1591255200000|2020-06-04 07:20:00|1891.92|1891.92|1880.15|1880.15|1891.92|1891.92|1880.15|1880.15|0
1591255500000|2020-06-04 07:25:00|1879.07|1879.07|1884.72|1884.72|1886.15|1886.15|1879.07|1879.07|0
1591255800000|2020-06-04 07:30:00|1883.82|1883.82|1877.78|1877.78|1883.82|1883.82|1875.64|1875.64|0
1591256100000|2020-06-04 07:35:00|1878.49|1878.49|1880.28|1880.28|1885.35|1885.35|1878.49|1878.49|0
1591256400000|2020-06-04 07:40:00|1881|1881|1876.86|1876.86|1881.96|1881.96|1876.86|1876.86|0
1591256700000|2020-06-04 07:45:00|1878.46|1878.46|1884.65|1884.65|1884.65|1884.65|1876.37|1876.37|0
1591257000000|2020-06-04 07:50:00|1885.29|1885.29|1889.41|1889.41|1889.41|1889.41|1883.05|1883.05|0
1591257300000|2020-06-04 07:55:00|1889.23|1889.23|1892.79|1892.79|1893.94|1893.94|1888.97|1888.97|0
1591257600000|2020-06-04 08:00:00|1891.83|1891.83|1897.06|1897.06|1898.45|1898.45|1890.51|1890.51|0
1591257900000|2020-06-04 08:05:00|1896.42|1896.42|1902.99|1902.99|1903.35|1903.35|1896.1|1896.1|0
1591258200000|2020-06-04 08:10:00|1904.91|1904.91|1902.46|1902.46|1908.56|1908.56|1902.46|1902.46|0
1591258500000|2020-06-04 08:15:00|1902.11|1902.11|1901.42|1901.42|1904.35|1904.35|1898.88|1898.88|0
1591258800000|2020-06-04 08:20:00|1899.5|1899.5|1901.96|1901.96|1902.96|1902.96|1898.24|1898.24|0
1591259100000|2020-06-04 08:25:00|1902.6|1902.6|1903.15|1903.15|1905.95|1905.95|1900.27|1900.27|0
1591259400000|2020-06-04 08:30:00|1901.9|1901.9|1904.61|1904.61|1905.47|1905.47|1898.98|1898.98|0
1591259700000|2020-06-04 08:35:00|1905.68|1905.68|1901.22|1901.22|1905.68|1905.68|1901.22|1901.22|0
1591260000000|2020-06-04 08:40:00|1901.04|1901.04|1904.25|1904.25|1905.03|1905.03|1900.86|1900.86|0
1591260300000|2020-06-04 08:45:00|1902.97|1902.97|1905.97|1905.97|1905.97|1905.97|1902.97|1902.97|0
1591260600000|2020-06-04 08:50:00|1906.69|1906.69|1902.92|1902.92|1906.69|1906.69|1902.92|1902.92|0
1591260900000|2020-06-04 08:55:00|1904.2|1904.2|1902.98|1902.98|1904.42|1904.42|1902.56|1902.56|0
1591261200000|2020-06-04 09:00:00|1902.34|1902.34|1902.51|1902.51|1902.98|1902.98|1901.73|1901.73|0
1591261500000|2020-06-04 09:05:00|1902.87|1902.87|1903.19|1903.19|1904.65|1904.65|1902.47|1902.47|0
1591261800000|2020-06-04 09:10:00|1902.65|1902.65|1900.01|1900.01|1904.33|1904.33|1900.01|1900.01|0
1591262100000|2020-06-04 09:15:00|1900.19|1900.19|1894.27|1894.27|1900.55|1900.55|1894.27|1894.27|0
1591262400000|2020-06-04 09:20:00|1894.1|1894.1|1889.31|1889.31|1894.1|1894.1|1889.31|1889.31|0
1591262700000|2020-06-04 09:25:00|1888.99|1888.99|1887.75|1887.75|1889.17|1889.17|1886.71|1886.71|0
1591263000000|2020-06-04 09:30:00|1889.03|1889.03|1891.75|1891.75|1892.85|1892.85|1889.03|1889.03|0
1591263300000|2020-06-04 09:35:00|1891.03|1891.03|1890.23|1890.23|1894.21|1894.21|1889.87|1889.87|0
1591263600000|2020-06-04 09:40:00|1890.41|1890.41|1886.55|1886.55|1890.77|1890.77|1886.55|1886.55|0
1591263900000|2020-06-04 09:45:00|1887.62|1887.62|1887.48|1887.48|1890.19|1890.19|1885.41|1885.41|0
1591264200000|2020-06-04 09:50:00|1886.59|1886.59|1883.41|1883.41|1886.62|1886.62|1883.41|1883.41|0
1591264500000|2020-06-04 09:55:00|1883.23|1883.23|1882.27|1882.27|1884.87|1884.87|1882.27|1882.27|0
1591264800000|2020-06-04 10:00:00|1881.94|1881.94|1883.41|1883.41|1883.59|1883.59|1881.59|1881.59|0
1591265100000|2020-06-04 10:05:00|1882.69|1882.69|1882.58|1882.58|1882.69|1882.69|1879.73|1879.73|0
1591265400000|2020-06-04 10:10:00|1881.94|1881.94|1883.64|1883.64|1883.75|1883.75|1881.17|1881.17|0
1591265700000|2020-06-04 10:15:00|1883.46|1883.46|1889.14|1889.14|1889.14|1889.14|1883.46|1883.46|0
1591266000000|2020-06-04 10:20:00|1890.39|1890.39|1891.29|1891.29|1891.29|1891.29|1890.39|1890.39|0
1591266300000|2020-06-04 10:25:00|1891.11|1891.11|1891.42|1891.42|1892.64|1892.64|1890.04|1890.04|0
1591266600000|2020-06-04 10:30:00|1891.78|1891.78|1890.88|1890.88|1892.86|1892.86|1890.88|1890.88|0
1591266900000|2020-06-04 10:35:00|1891.6|1891.6|1893.17|1893.17|1893.17|1893.17|1889.92|1889.92|0
1591267200000|2020-06-04 10:40:00|1893.81|1893.81|1894.72|1894.72|1894.77|1894.77|1892.63|1892.63|0
1591267500000|2020-06-04 10:45:00|1894.36|1894.36|1891.44|1891.44|1894.54|1894.54|1891.44|1891.44|0
1591267800000|2020-06-04 10:50:00|1891.26|1891.26|1891.97|1891.97|1891.97|1891.97|1890.65|1890.65|0
1591268100000|2020-06-04 10:55:00|1892.61|1892.61|1894.36|1894.36|1894.44|1894.44|1892.61|1892.61|0
1591268400000|2020-06-04 11:00:00|1893.28|1893.28|1890.4|1890.4|1894.89|1894.89|1890.4|1890.4|0
1591268700000|2020-06-04 11:05:00|1890.08|1890.08|1890.79|1890.79|1892.19|1892.19|1888.44|1888.44|0
1591269000000|2020-06-04 11:10:00|1890.47|1890.47|1890.73|1890.73|1890.91|1890.91|1888.87|1888.87|0
1591269300000|2020-06-04 11:15:00|1890.55|1890.55|1891.8|1891.8|1891.8|1891.8|1889.87|1889.87|0
1591269600000|2020-06-04 11:20:00|1891.98|1891.98|1890.7|1890.7|1892.16|1892.16|1889.06|1889.06|0
1591269900000|2020-06-04 11:25:00|1891.6|1891.6|1888.1|1888.1|1891.78|1891.78|1887.45|1887.45|0
1591270200000|2020-06-04 11:30:00|1887.78|1887.78|1890.28|1890.28|1890.28|1890.28|1887.45|1887.45|0
1591270500000|2020-06-04 11:35:00|1890.45|1890.45|1890.42|1890.42|1890.45|1890.45|1889.38|1889.38|0
1591270800000|2020-06-04 11:40:00|1889.78|1889.78|1888.06|1888.06|1891.38|1891.38|1888.06|1888.06|0
1591271100000|2020-06-04 11:45:00|1889.24|1889.24|1893.98|1893.98|1893.98|1893.98|1889.24|1889.24|0
1591271400000|2020-06-04 11:50:00|1895.52|1895.52|1900.2|1900.2|1901.14|1901.14|1894.24|1894.24|0
1591271700000|2020-06-04 11:55:00|1901.16|1901.16|1899.43|1899.43|1902.42|1902.42|1898.89|1898.89|0
1591272000000|2020-06-04 12:00:00|1900.07|1900.07|1899.29|1899.29|1901.93|1901.93|1899.29|1899.29|0
1591272300000|2020-06-04 12:05:00|1899.65|1899.65|1898.08|1898.08|1900.29|1900.29|1898.08|1898.08|0
1591272600000|2020-06-04 12:10:00|1897.76|1897.76|1896.08|1896.08|1897.76|1897.76|1893.58|1893.58|0
1591272900000|2020-06-04 12:15:00|1897.15|1897.15|1899.9|1899.9|1899.9|1899.9|1896.79|1896.79|0
1591273200000|2020-06-04 12:20:00|1900.26|1900.26|1900.07|1900.07|1900.78|1900.78|1898.82|1898.82|0
1591273500000|2020-06-04 12:25:00|1900.25|1900.25|1897.99|1897.99|1900.25|1900.25|1897.71|1897.71|0
1591273800000|2020-06-04 12:30:00|1897.03|1897.03|1890.49|1890.49|1898.31|1898.31|1890.49|1890.49|0
1591274100000|2020-06-04 12:35:00|1891.49|1891.49|1887.42|1887.42|1891.49|1891.49|1887.42|1887.42|0
1591274400000|2020-06-04 12:40:00|1889.03|1889.03|1879.82|1879.82|1889.03|1889.03|1879.74|1879.74|0
1591274700000|2020-06-04 12:45:00|1880.78|1880.78|1879.86|1879.86|1884.86|1884.86|1879.86|1879.86|0
1591275000000|2020-06-04 12:50:00|1879.68|1879.68|1881.92|1881.92|1881.92|1881.92|1879.36|1879.36|0
1591275300000|2020-06-04 12:55:00|1881.57|1881.57|1882.89|1882.89|1882.89|1882.89|1880.07|1880.07|0
1591275600000|2020-06-04 13:00:00|1883.07|1883.07|1886.49|1886.49|1886.49|1886.49|1882.53|1882.53|0
1591275900000|2020-06-04 13:05:00|1886.17|1886.17|1885.03|1885.03|1887.79|1887.79|1883.96|1883.96|0
1591276200000|2020-06-04 13:10:00|1885.99|1885.99|1889.42|1889.42|1890.81|1890.81|1885.39|1885.39|0
1591276500000|2020-06-04 13:15:00|1890.06|1890.06|1890.74|1890.74|1893.06|1893.06|1890.06|1890.06|0
1591276800000|2020-06-04 13:20:00|1890.56|1890.56|1890.46|1890.46|1891.88|1891.88|1889.92|1889.92|0
1591277100000|2020-06-04 13:25:00|1889.81|1889.81|1888.03|1888.03|1890.14|1890.14|1888.03|1888.03|0
1591277400000|2020-06-04 13:30:00|1888.17|1888.17|1888.19|1888.19|1892.96|1892.96|1887.28|1887.28|0
1591277700000|2020-06-04 13:35:00|1887.11|1887.11|1885.33|1885.33|1888.07|1888.07|1884.69|1884.69|0
1591278000000|2020-06-04 13:40:00|1884.97|1884.97|1884.43|1884.43|1885.43|1885.43|1883.05|1883.05|0
1591278300000|2020-06-04 13:45:00|1883.9|1883.9|1884.68|1884.68|1886.17|1886.17|1879.95|1879.95|0
1591278600000|2020-06-04 13:50:00|1885.04|1885.04|1892.1|1892.1|1892.1|1892.1|1883.44|1883.44|0
1591278900000|2020-06-04 13:55:00|1890.5|1890.5|1889.42|1889.42|1892.14|1892.14|1889.42|1889.42|0
1591279200000|2020-06-04 14:00:00|1890.39|1890.39|1893.28|1893.28|1894.42|1894.42|1890.03|1890.03|0
1591279500000|2020-06-04 14:05:00|1893.6|1893.6|1893.78|1893.78|1895.07|1895.07|1892.24|1892.24|0
1591279800000|2020-06-04 14:10:00|1893.6|1893.6|1898.23|1898.23|1898.41|1898.41|1893.6|1893.6|0
1591280100000|2020-06-04 14:15:00|1898.59|1898.59|1900.53|1900.53|1900.99|1900.99|1897.77|1897.77|0
1591280400000|2020-06-04 14:20:00|1900.17|1900.17|1897.06|1897.06|1900.17|1900.17|1895.46|1895.46|0
1591280700000|2020-06-04 14:25:00|1897.42|1897.42|1900.67|1900.67|1902.28|1902.28|1897.42|1897.42|0
1591281000000|2020-06-04 14:30:00|1900.31|1900.31|1900.77|1900.77|1902.02|1902.02|1899.46|1899.46|0
1591281300000|2020-06-04 14:35:00|1901.31|1901.31|1901.13|1901.13|1902.63|1902.63|1899.49|1899.49|0
1591281600000|2020-06-04 14:40:00|1901.77|1901.77|1903.08|1903.08|1903.16|1903.16|1899.51|1899.51|0
1591281900000|2020-06-04 14:45:00|1902.9|1902.9|1904.51|1904.51|1904.68|1904.68|1899.94|1899.94|0
1591282200000|2020-06-04 14:50:00|1904.33|1904.33|1903.94|1903.94|1905.22|1905.22|1901.8|1901.8|0
1591282500000|2020-06-04 14:55:00|1902.66|1902.66|1900|1900|1902.76|1902.76|1900|1900|0
1591282800000|2020-06-04 15:00:00|1899.04|1899.04|1902.4|1902.4|1902.4|1902.4|1898.14|1898.14|0
1591283100000|2020-06-04 15:05:00|1901.68|1901.68|1895.22|1895.22|1901.68|1901.68|1895.22|1895.22|0
1591283400000|2020-06-04 15:10:00|1893.62|1893.62|1892.4|1892.4|1894.9|1894.9|1890.98|1890.98|0
1591283700000|2020-06-04 15:15:00|1893.04|1893.04|1885.45|1885.45|1893.04|1893.04|1885.45|1885.45|0
1591284000000|2020-06-04 15:20:00|1886.09|1886.09|1887.29|1887.29|1890.04|1890.04|1885.45|1885.45|0
1591284300000|2020-06-04 15:25:00|1887.11|1887.11|1890.5|1890.5|1892.26|1892.26|1886.5|1886.5|0
1591341300000|2020-06-05 07:15:00|1917.2|1917.2|1922.33|1922.33|1922.82|1922.82|1915.34|1915.34|0
1591341600000|2020-06-05 07:20:00|1925.22|1925.22|1931.77|1931.77|1931.88|1931.88|1921.12|1921.12|0
1591341900000|2020-06-05 07:25:00|1927.29|1927.29|1926.57|1926.57|1928.32|1928.32|1925.85|1925.85|0
1591342200000|2020-06-05 07:30:00|1926.39|1926.39|1922.83|1922.83|1928.03|1928.03|1922.83|1922.83|0
1591342500000|2020-06-05 07:35:00|1923.73|1923.73|1922.86|1922.86|1927|1927|1921.09|1921.09|0
1591342800000|2020-06-05 07:40:00|1923.04|1923.04|1924.36|1924.36|1924.36|1924.36|1922.39|1922.39|0
1591343100000|2020-06-05 07:45:00|1926.28|1926.28|1925.46|1925.46|1927|1927|1923.92|1923.92|0
1591343400000|2020-06-05 07:50:00|1926.1|1926.1|1926.09|1926.09|1926.45|1926.45|1920.58|1920.58|0
1591343700000|2020-06-05 07:55:00|1926.41|1926.41|1926.59|1926.59|1926.59|1926.59|1924.17|1924.17|0
1591344000000|2020-06-05 08:00:00|1927.49|1927.49|1935.9|1935.9|1935.9|1935.9|1925.55|1925.55|0
1591344300000|2020-06-05 08:05:00|1934.94|1934.94|1934.19|1934.19|1934.94|1934.94|1930.26|1930.26|0
1591344600000|2020-06-05 08:10:00|1935.47|1935.47|1939.32|1939.32|1939.32|1939.32|1935.47|1935.47|0
1591344900000|2020-06-05 08:15:00|1938.96|1938.96|1937.69|1937.69|1943.78|1943.78|1937.69|1937.69|0
1591345200000|2020-06-05 08:20:00|1938.65|1938.65|1933.4|1933.4|1938.65|1938.65|1933.4|1933.4|0
1591345500000|2020-06-05 08:25:00|1933.72|1933.72|1930.79|1930.79|1933.9|1933.9|1930.79|1930.79|0
1591345800000|2020-06-05 08:30:00|1931.43|1931.43|1932.15|1932.15|1933.43|1933.43|1930.47|1930.47|0
1591346100000|2020-06-05 08:35:00|1932.33|1932.33|1929.91|1929.91|1932.83|1932.83|1929.73|1929.73|0
1591346400000|2020-06-05 08:40:00|1929.73|1929.73|1933.48|1933.48|1933.48|1933.48|1929.73|1929.73|0
1591346700000|2020-06-05 08:45:00|1934.02|1934.02|1935.1|1935.1|1935.27|1935.27|1933.48|1933.48|0
1591347000000|2020-06-05 08:50:00|1935.42|1935.42|1937.39|1937.39|1939.31|1939.31|1933.92|1933.92|0
1591347300000|2020-06-05 08:55:00|1936.85|1936.85|1939.74|1939.74|1939.74|1939.74|1936.85|1936.85|0
1591347600000|2020-06-05 09:00:00|1941.17|1941.17|1941.66|1941.66|1941.66|1941.66|1939.02|1939.02|0
1591347900000|2020-06-05 09:05:00|1942.02|1942.02|1944.83|1944.83|1944.83|1944.83|1940.87|1940.87|0
1591348200000|2020-06-05 09:10:00|1943.87|1943.87|1945.97|1945.97|1945.97|1945.97|1943.87|1943.87|0
1591348500000|2020-06-05 09:15:00|1945.26|1945.26|1946.9|1946.9|1947.22|1947.22|1944.36|1944.36|0
1591348800000|2020-06-05 09:20:00|1946.18|1946.18|1946.69|1946.69|1948.54|1948.54|1945.79|1945.79|0
1591349100000|2020-06-05 09:25:00|1944.77|1944.77|1945.3|1945.3|1945.3|1945.3|1942.27|1942.27|0
1591349400000|2020-06-05 09:30:00|1945.48|1945.48|1941.91|1941.91|1945.84|1945.84|1941.49|1941.49|0
1591349700000|2020-06-05 09:35:00|1940.63|1940.63|1944.02|1944.02|1944.02|1944.02|1940.41|1940.41|0
1591350000000|2020-06-05 09:40:00|1942.94|1942.94|1939.84|1939.84|1943.3|1943.3|1939.48|1939.48|0
1591350300000|2020-06-05 09:45:00|1940.38|1940.38|1942.36|1942.36|1943.31|1943.31|1940.02|1940.02|0
1591350600000|2020-06-05 09:50:00|1941.4|1941.4|1943.9|1943.9|1944.22|1944.22|1941.4|1941.4|0
1591350900000|2020-06-05 09:55:00|1943.54|1943.54|1943.54|1943.54|1944.26|1944.26|1943.54|1943.54|0
1591351200000|2020-06-05 10:00:00|1943.36|1943.36|1942.44|1942.44|1943.72|1943.72|1941.16|1941.16|0
1591351500000|2020-06-05 10:05:00|1941.72|1941.72|1943.25|1943.25|1944.65|1944.65|1941.72|1941.72|0
1591351800000|2020-06-05 10:10:00|1943.79|1943.79|1943.71|1943.71|1944.07|1944.07|1943.43|1943.43|0
1591352100000|2020-06-05 10:15:00|1943.35|1943.35|1941.71|1941.71|1943.75|1943.75|1940.79|1940.79|0
1591352400000|2020-06-05 10:20:00|1942.03|1942.03|1940.74|1940.74|1943.95|1943.95|1938.83|1938.83|0
1591352700000|2020-06-05 10:25:00|1940.56|1940.56|1944.27|1944.27|1944.27|1944.27|1940.39|1940.39|0
1591353000000|2020-06-05 10:30:00|1943.95|1943.95|1941.95|1941.95|1943.95|1943.95|1941.73|1941.73|0
1591353300000|2020-06-05 10:35:00|1941.41|1941.41|1937.23|1937.23|1941.41|1941.41|1937.23|1937.23|0
1591353600000|2020-06-05 10:40:00|1937.55|1937.55|1939.9|1939.9|1941.85|1941.85|1937.55|1937.55|0
1591353900000|2020-06-05 10:45:00|1940.22|1940.22|1939.99|1939.99|1941.29|1941.29|1939.08|1939.08|0
1591354200000|2020-06-05 10:50:00|1939.81|1939.81|1936.07|1936.07|1939.81|1939.81|1936.07|1936.07|0
1591354500000|2020-06-05 10:55:00|1936.39|1936.39|1932|1932|1937.11|1937.11|1932|1932|0
1591354800000|2020-06-05 11:00:00|1929.76|1929.76|1930.77|1930.77|1933.01|1933.01|1924.17|1924.17|0
1591355100000|2020-06-05 11:05:00|1933.65|1933.65|1931.49|1931.49|1937.79|1937.79|1930.41|1930.41|0
1591355400000|2020-06-05 11:10:00|1930.52|1930.52|1930.87|1930.87|1930.87|1930.87|1926.88|1926.88|0
1591355700000|2020-06-05 11:15:00|1931.83|1931.83|1930.44|1930.44|1932.37|1932.37|1929.47|1929.47|0
1591356000000|2020-06-05 11:20:00|1930.61|1930.61|1931.4|1931.4|1931.4|1931.4|1930.08|1930.08|0
1591356300000|2020-06-05 11:25:00|1931.76|1931.76|1933.03|1933.03|1934.64|1934.64|1931.76|1931.76|0
1591356600000|2020-06-05 11:30:00|1933.75|1933.75|1935|1935|1935|1935|1933.75|1933.75|0
1591356900000|2020-06-05 11:35:00|1934.82|1934.82|1931.86|1931.86|1934.82|1934.82|1931.86|1931.86|0
1591357200000|2020-06-05 11:40:00|1931.5|1931.5|1931.33|1931.33|1935.14|1935.14|1931.33|1931.33|0
1591357500000|2020-06-05 11:45:00|1931.15|1931.15|1930.22|1930.22|1931.15|1931.15|1929.69|1929.69|0
1591357800000|2020-06-05 11:50:00|1930.86|1930.86|1929.3|1929.3|1930.86|1930.86|1928.76|1928.76|0
1591358100000|2020-06-05 11:55:00|1930.58|1930.58|1930.1|1930.1|1931.6|1931.6|1930.1|1930.1|0
1591358400000|2020-06-05 12:00:00|1929.78|1929.78|1931.19|1931.19|1932.27|1932.27|1929.63|1929.63|0
1591358700000|2020-06-05 12:05:00|1930.23|1930.23|1928.8|1928.8|1932.05|1932.05|1928.8|1928.8|0
1591359000000|2020-06-05 12:10:00|1928.98|1928.98|1929.62|1929.62|1930.34|1930.34|1925.6|1925.6|0
1591359300000|2020-06-05 12:15:00|1929.98|1929.98|1929.16|1929.16|1931.06|1931.06|1927.88|1927.88|0
1591359600000|2020-06-05 12:20:00|1928.84|1928.84|1927.56|1927.56|1928.84|1928.84|1927.56|1927.56|0
1591359900000|2020-06-05 12:25:00|1928.46|1928.46|1927.34|1927.34|1928.74|1928.74|1927.2|1927.2|0
1591360200000|2020-06-05 12:30:00|1927.02|1927.02|1929.98|1929.98|1929.98|1929.98|1927.02|1927.02|0
1591360500000|2020-06-05 12:35:00|1929.81|1929.81|1940.47|1940.47|1940.47|1940.47|1929.81|1929.81|0
1591360800000|2020-06-05 12:40:00|1940.83|1940.83|1937.97|1937.97|1942.55|1942.55|1937.61|1937.61|0
1591361100000|2020-06-05 12:45:00|1938.33|1938.33|1938.69|1938.69|1938.69|1938.69|1938.33|1938.33|0
1591361400000|2020-06-05 12:50:00|1938.33|1938.33|1936.25|1936.25|1938.33|1938.33|1935.33|1935.33|0
1591361700000|2020-06-05 12:55:00|1936.79|1936.79|1934.1|1934.1|1937.15|1937.15|1934.1|1934.1|0
1591362000000|2020-06-05 13:00:00|1935.06|1935.06|1938.73|1938.73|1939.98|1939.98|1934.42|1934.42|0
1591362300000|2020-06-05 13:05:00|1938.23|1938.23|1937.66|1937.66|1940.77|1940.77|1937.34|1937.34|0
1591362600000|2020-06-05 13:10:00|1937.99|1937.99|1938.27|1938.27|1939.34|1939.34|1936.99|1936.99|0
1591362900000|2020-06-05 13:15:00|1937.91|1937.91|1934.35|1934.35|1937.91|1937.91|1930.47|1930.47|0
1591363200000|2020-06-05 13:20:00|1933.99|1933.99|1930.57|1930.57|1934.88|1934.88|1930.57|1930.57|0
1591363500000|2020-06-05 13:25:00|1930.21|1930.21|1933.26|1933.26|1936.08|1936.08|1930.21|1930.21|0
1591363800000|2020-06-05 13:30:00|1934.47|1934.47|1934.55|1934.55|1936.3|1936.3|1933.15|1933.15|0
1591364100000|2020-06-05 13:35:00|1935.19|1935.19|1935.54|1935.54|1936.01|1936.01|1931.96|1931.96|0
1591364400000|2020-06-05 13:40:00|1935.9|1935.9|1935.42|1935.42|1936.8|1936.8|1934.07|1934.07|0
1591364700000|2020-06-05 13:45:00|1934.71|1934.71|1933.42|1933.42|1934.92|1934.92|1933.24|1933.24|0
1591365000000|2020-06-05 13:50:00|1933.6|1933.6|1936.1|1936.1|1936.1|1936.1|1932.28|1932.28|0
1591365300000|2020-06-05 13:55:00|1935.46|1935.46|1937.16|1937.16|1937.16|1937.16|1934.32|1934.32|0
1591365600000|2020-06-05 14:00:00|1937.8|1937.8|1937.43|1937.43|1940.65|1940.65|1937.43|1937.43|0
1591365900000|2020-06-05 14:05:00|1937.61|1937.61|1938.03|1938.03|1939.07|1939.07|1936.89|1936.89|0
1591366200000|2020-06-05 14:10:00|1938.39|1938.39|1946.21|1946.21|1946.85|1946.85|1938.39|1938.39|0
1591366500000|2020-06-05 14:15:00|1945.89|1945.89|1940.07|1940.07|1945.89|1945.89|1940.07|1940.07|0
1591366800000|2020-06-05 14:20:00|1939.71|1939.71|1941.23|1941.23|1941.64|1941.64|1939.71|1939.71|0
1591367100000|2020-06-05 14:25:00|1941.06|1941.06|1938.2|1938.2|1941.98|1941.98|1936.66|1936.66|0
1591367400000|2020-06-05 14:30:00|1937.66|1937.66|1938.26|1938.26|1938.9|1938.9|1937.06|1937.06|0
1591367700000|2020-06-05 14:35:00|1937.62|1937.62|1936.78|1936.78|1938.08|1938.08|1933.97|1933.97|0
1591368000000|2020-06-05 14:40:00|1936.25|1936.25|1936.11|1936.11|1937|1937|1934.96|1934.96|0
1591368300000|2020-06-05 14:45:00|1936.43|1936.43|1936.34|1936.34|1937.46|1937.46|1935.86|1935.86|0
1591368600000|2020-06-05 14:50:00|1936.17|1936.17|1940.92|1940.92|1941.6|1941.6|1935.45|1935.45|0
1591368900000|2020-06-05 14:55:00|1941.24|1941.24|1940.12|1940.12|1942.56|1942.56|1939.48|1939.48|0
1591369200000|2020-06-05 15:00:00|1940.44|1940.44|1942.91|1942.91|1944.86|1944.86|1940.44|1940.44|0
1591369500000|2020-06-05 15:05:00|1942.59|1942.59|1949.89|1949.89|1950.73|1950.73|1941.81|1941.81|0
1591369800000|2020-06-05 15:10:00|1951.49|1951.49|1950.26|1950.26|1953.77|1953.77|1949.73|1949.73|0
1591370100000|2020-06-05 15:15:00|1950.44|1950.44|1948.61|1948.61|1950.44|1950.44|1946.55|1946.55|0
1591370400000|2020-06-05 15:20:00|1948.79|1948.79|1948.46|1948.46|1951.36|1951.36|1948.46|1948.46|0
1591370700000|2020-06-05 15:25:00|1948.82|1948.82|1949.95|1949.95|1951.2|1951.2|1946.94|1946.94|0
1591600500000|2020-06-08 07:15:00|1932.91|1932.91|1940.17|1940.17|1940.17|1940.17|1928.91|1928.91|0
1591600800000|2020-06-08 07:20:00|1940.81|1940.81|1939.08|1939.08|1940.81|1940.81|1936.88|1936.88|0
1591601100000|2020-06-08 07:25:00|1940.34|1940.34|1939.64|1939.64|1940.34|1940.34|1934.46|1934.46|0
1591601400000|2020-06-08 07:30:00|1939.1|1939.1|1939.97|1939.97|1942.65|1942.65|1939.1|1939.1|0
1591601700000|2020-06-08 07:35:00|1940.94|1940.94|1943.65|1943.65|1945.68|1945.68|1939.9|1939.9|0
1591602000000|2020-06-08 07:40:00|1943.97|1943.97|1945.15|1945.15|1947.69|1947.69|1943.01|1943.01|0
1591602300000|2020-06-08 07:45:00|1944.51|1944.51|1942.45|1942.45|1944.59|1944.59|1941.91|1941.91|0
1591602600000|2020-06-08 07:50:00|1943.16|1943.16|1940.1|1940.1|1944.6|1944.6|1940.1|1940.1|0
1591602900000|2020-06-08 07:55:00|1942.66|1942.66|1944.23|1944.23|1944.23|1944.23|1942.66|1942.66|0
1591603200000|2020-06-08 08:00:00|1945.52|1945.52|1947.5|1947.5|1948.78|1948.78|1943.87|1943.87|0
1591603500000|2020-06-08 08:05:00|1948.78|1948.78|1946.94|1946.94|1948.78|1948.78|1946.63|1946.63|0
1591603800000|2020-06-08 08:10:00|1944.37|1944.37|1942.31|1942.31|1945.45|1945.45|1941.41|1941.41|0
1591604100000|2020-06-08 08:15:00|1941.95|1941.95|1944.28|1944.28|1944.28|1944.28|1941.63|1941.63|0
1591604400000|2020-06-08 08:20:00|1944.46|1944.46|1945.34|1945.34|1945.34|1945.34|1943.74|1943.74|0
1591604700000|2020-06-08 08:25:00|1945.88|1945.88|1946.74|1946.74|1948.89|1948.89|1944.6|1944.6|0
1591605000000|2020-06-08 08:30:00|1946.42|1946.42|1951.08|1951.08|1951.25|1951.25|1946.42|1946.42|0
1591605300000|2020-06-08 08:35:00|1952.37|1952.37|1948.38|1948.38|1955.25|1955.25|1947.31|1947.31|0
1591605600000|2020-06-08 08:40:00|1947.84|1947.84|1946.98|1946.98|1950.45|1950.45|1946.98|1946.98|0
1591605900000|2020-06-08 08:45:00|1947.62|1947.62|1949.09|1949.09|1949.16|1949.16|1946.98|1946.98|0
1591606200000|2020-06-08 08:50:00|1951.33|1951.33|1952.75|1952.75|1955.01|1955.01|1951.33|1951.33|0
1591606500000|2020-06-08 08:55:00|1953.47|1953.47|1954.65|1954.65|1955.66|1955.66|1951.86|1951.86|0
1591606800000|2020-06-08 09:00:00|1955.54|1955.54|1959.46|1959.46|1959.54|1959.54|1955.54|1955.54|0
1591607100000|2020-06-08 09:05:00|1959.14|1959.14|1956.61|1956.61|1959.14|1959.14|1956.39|1956.39|0
1591607400000|2020-06-08 09:10:00|1956.29|1956.29|1954.64|1954.64|1956.82|1956.82|1954.64|1954.64|0
1591607700000|2020-06-08 09:15:00|1954.29|1954.29|1956.14|1956.14|1956.46|1956.46|1953.57|1953.57|0
1591608000000|2020-06-08 09:20:00|1955.5|1955.5|1950.68|1950.68|1955.5|1955.5|1950.68|1950.68|0
1591608300000|2020-06-08 09:25:00|1950.36|1950.36|1955.85|1955.85|1955.85|1955.85|1949|1949|0
1591608600000|2020-06-08 09:30:00|1956.93|1956.93|1957.67|1957.67|1958.85|1958.85|1956.93|1956.93|0
1591608900000|2020-06-08 09:35:00|1958.21|1958.21|1952.67|1952.67|1958.21|1958.21|1952.67|1952.67|0
1591609200000|2020-06-08 09:40:00|1952.49|1952.49|1949.89|1949.89|1954.13|1954.13|1949.89|1949.89|0
1591609500000|2020-06-08 09:45:00|1950.07|1950.07|1948.78|1948.78|1951.67|1951.67|1948.78|1948.78|0
1591609800000|2020-06-08 09:50:00|1949.75|1949.75|1949.89|1949.89|1949.89|1949.89|1947.59|1947.59|0
1591610100000|2020-06-08 09:55:00|1949.35|1949.35|1944.57|1944.57|1950.07|1950.07|1944.57|1944.57|0
1591610400000|2020-06-08 10:00:00|1944.25|1944.25|1944.14|1944.14|1945.99|1945.99|1942.81|1942.81|0
1591610700000|2020-06-08 10:05:00|1943.17|1943.17|1944.1|1944.1|1944.1|1944.1|1941.81|1941.81|0
1591611000000|2020-06-08 10:10:00|1943.56|1943.56|1940.42|1940.42|1943.56|1943.56|1940.42|1940.42|0
1591611300000|2020-06-08 10:15:00|1940.24|1940.24|1941.17|1941.17|1942.06|1942.06|1939.35|1939.35|0
1591611600000|2020-06-08 10:20:00|1938.7|1938.7|1938.72|1938.72|1939.49|1939.49|1938.36|1938.36|0
1591611900000|2020-06-08 10:25:00|1938.9|1938.9|1939.54|1939.54|1939.54|1939.54|1938.9|1938.9|0
1591612200000|2020-06-08 10:30:00|1938.9|1938.9|1938.87|1938.87|1939.76|1939.76|1937.18|1937.18|0
1591612500000|2020-06-08 10:35:00|1938.15|1938.15|1939.87|1939.87|1939.87|1939.87|1936.64|1936.64|0
1591612800000|2020-06-08 10:40:00|1940.19|1940.19|1944.05|1944.05|1944.05|1944.05|1940.19|1940.19|0
1591613100000|2020-06-08 10:45:00|1943.73|1943.73|1941.45|1941.45|1944.13|1944.13|1941.45|1941.45|0
1591613400000|2020-06-08 10:50:00|1942.41|1942.41|1937.01|1937.01|1942.41|1942.41|1937.01|1937.01|0
1591613700000|2020-06-08 10:55:00|1937.97|1937.97|1940.45|1940.45|1940.45|1940.45|1937.97|1937.97|0
1591614000000|2020-06-08 11:00:00|1937.88|1937.88|1940.3|1940.3|1940.86|1940.86|1931.58|1931.58|0
1591614300000|2020-06-08 11:05:00|1939.98|1939.98|1944.26|1944.26|1945.22|1945.22|1938.4|1938.4|0
1591614600000|2020-06-08 11:10:00|1943.72|1943.72|1948.3|1948.3|1949.26|1949.26|1943.32|1943.32|0
1591614900000|2020-06-08 11:15:00|1947.41|1947.41|1952.02|1952.02|1952.02|1952.02|1947.41|1947.41|0
1591615200000|2020-06-08 11:20:00|1952.34|1952.34|1947.88|1947.88|1952.84|1952.84|1947.88|1947.88|0
1591615500000|2020-06-08 11:25:00|1948.42|1948.42|1949.14|1949.14|1950.31|1950.31|1947.7|1947.7|0
1591615800000|2020-06-08 11:30:00|1948.42|1948.42|1950.32|1950.32|1951.54|1951.54|1948.06|1948.06|0
1591616100000|2020-06-08 11:35:00|1951.28|1951.28|1949.53|1949.53|1951.28|1951.28|1948.77|1948.77|0
1591616400000|2020-06-08 11:40:00|1949.85|1949.85|1950.13|1950.13|1952.42|1952.42|1949.17|1949.17|0
1591616700000|2020-06-08 11:45:00|1949.49|1949.49|1949.92|1949.92|1950.92|1950.92|1949.49|1949.49|0
1591617000000|2020-06-08 11:50:00|1950.28|1950.28|1951.31|1951.31|1951.95|1951.95|1948.89|1948.89|0
1591617300000|2020-06-08 11:55:00|1951.49|1951.49|1953.06|1953.06|1953.24|1953.24|1951.17|1951.17|0
1591617600000|2020-06-08 12:00:00|1954.5|1954.5|1951.17|1951.17|1954.5|1954.5|1951.17|1951.17|0
1591617900000|2020-06-08 12:05:00|1950.81|1950.81|1950.04|1950.04|1952.42|1952.42|1949.68|1949.68|0
1591618200000|2020-06-08 12:10:00|1949.5|1949.5|1948.5|1948.5|1950.46|1950.46|1948.5|1948.5|0
1591618500000|2020-06-08 12:15:00|1948.18|1948.18|1951.18|1951.18|1951.18|1951.18|1945.51|1945.51|0
1591618800000|2020-06-08 12:20:00|1952.14|1952.14|1953.43|1953.43|1955.72|1955.72|1952.14|1952.14|0
1591619100000|2020-06-08 12:25:00|1952.89|1952.89|1952.01|1952.01|1953.47|1953.47|1952.01|1952.01|0
1591619400000|2020-06-08 12:30:00|1952.33|1952.33|1954.2|1954.2|1955.48|1955.48|1951.83|1951.83|0
1591619700000|2020-06-08 12:35:00|1953.48|1953.48|1955.99|1955.99|1955.99|1955.99|1952.3|1952.3|0
1591620000000|2020-06-08 12:40:00|1956.63|1956.63|1956.34|1956.34|1956.95|1956.95|1954.71|1954.71|0
1591620300000|2020-06-08 12:45:00|1956.87|1956.87|1953.17|1953.17|1957.59|1957.59|1953.17|1953.17|0
1591620600000|2020-06-08 12:50:00|1952.45|1952.45|1956.97|1956.97|1957.29|1957.29|1951.63|1951.63|0
1591620900000|2020-06-08 12:55:00|1956.62|1956.62|1957.01|1957.01|1957.15|1957.15|1953.82|1953.82|0
1591621200000|2020-06-08 13:00:00|1957.33|1957.33|1957.46|1957.46|1960.01|1960.01|1957.32|1957.32|0
1591621500000|2020-06-08 13:05:00|1957.1|1957.1|1958.06|1958.06|1958.06|1958.06|1956.1|1956.1|0
1591621800000|2020-06-08 13:10:00|1958.7|1958.7|1962.54|1962.54|1965.36|1965.36|1958.65|1958.65|0
1591622100000|2020-06-08 13:15:00|1962.37|1962.37|1962.26|1962.26|1963.22|1963.22|1961.37|1961.37|0
1591622400000|2020-06-08 13:20:00|1962.62|1962.62|1966.22|1966.22|1966.9|1966.9|1962.62|1962.62|0
1591622700000|2020-06-08 13:25:00|1965.51|1965.51|1965.27|1965.27|1967.84|1967.84|1964.55|1964.55|0
1591623000000|2020-06-08 13:30:00|1965.09|1965.09|1968.17|1968.17|1968.49|1968.49|1964.91|1964.91|0
1591623300000|2020-06-08 13:35:00|1967.45|1967.45|1970.51|1970.51|1972.11|1972.11|1966.34|1966.34|0
1591623600000|2020-06-08 13:40:00|1969.79|1969.79|1968.43|1968.43|1970.36|1970.36|1967.53|1967.53|0
1591623900000|2020-06-08 13:45:00|1968.07|1968.07|1968.07|1968.07|1970.53|1970.53|1967.35|1967.35|0
1591624200000|2020-06-08 13:50:00|1967.75|1967.75|1971.22|1971.22|1971.22|1971.22|1966.11|1966.11|0
1591624500000|2020-06-08 13:55:00|1971.04|1971.04|1968.68|1968.68|1971.68|1971.68|1967.14|1967.14|0
1591624800000|2020-06-08 14:00:00|1969.22|1969.22|1966.18|1966.18|1969.75|1969.75|1964.54|1964.54|0
1591625100000|2020-06-08 14:05:00|1965.82|1965.82|1968.71|1968.71|1968.71|1968.71|1965.36|1965.36|0
1591625400000|2020-06-08 14:10:00|1970.17|1970.17|1971.44|1971.44|1971.44|1971.44|1968.61|1968.61|0
1591625700000|2020-06-08 14:15:00|1971.08|1971.08|1969.09|1969.09|1971.58|1971.58|1969.09|1969.09|0
1591626000000|2020-06-08 14:20:00|1969.62|1969.62|1969.6|1969.6|1969.77|1969.77|1967.16|1967.16|0
1591626300000|2020-06-08 14:25:00|1969.95|1969.95|1964.65|1964.65|1970.49|1970.49|1963.69|1963.69|0
1591626600000|2020-06-08 14:30:00|1964.29|1964.29|1960.11|1960.11|1965.25|1965.25|1960.11|1960.11|0
1591626900000|2020-06-08 14:35:00|1959.39|1959.39|1957.08|1957.08|1959.93|1959.93|1952.15|1952.15|0
1591627200000|2020-06-08 14:40:00|1957.73|1957.73|1962.62|1962.62|1962.8|1962.8|1956.23|1956.23|0
1591627500000|2020-06-08 14:45:00|1962.98|1962.98|1961.94|1961.94|1963.8|1963.8|1961.58|1961.58|0
1591627800000|2020-06-08 14:50:00|1961.62|1961.62|1958.12|1958.12|1961.8|1961.8|1957.62|1957.62|0
1591628100000|2020-06-08 14:55:00|1959.02|1959.02|1959.4|1959.4|1960.04|1960.04|1956.73|1956.73|0
1591628400000|2020-06-08 15:00:00|1958.76|1958.76|1955.68|1955.68|1958.78|1958.78|1955.68|1955.68|0
1591628700000|2020-06-08 15:05:00|1955.15|1955.15|1957.99|1957.99|1961.13|1961.13|1955.15|1955.15|0
1591629000000|2020-06-08 15:10:00|1957.81|1957.81|1958.24|1958.24|1959.2|1959.2|1956.81|1956.81|0
1591629300000|2020-06-08 15:15:00|1958.56|1958.56|1962.09|1962.09|1962.73|1962.73|1958.56|1958.56|0
1591629600000|2020-06-08 15:20:00|1961.73|1961.73|1961.63|1961.63|1962.05|1962.05|1959.41|1959.41|0
1591629900000|2020-06-08 15:25:00|1962.34|1962.34|1963.97|1963.97|1963.97|1963.97|1957.68|1957.68|0
1591686900000|2020-06-09 07:15:00|1957.52|1957.52|1959.06|1959.06|1959.06|1959.06|1950.14|1950.14|0
1591687200000|2020-06-09 07:20:00|1955.53|1955.53|1939.87|1939.87|1955.53|1955.53|1939.87|1939.87|0
1591687500000|2020-06-09 07:25:00|1938.44|1938.44|1928.7|1928.7|1938.98|1938.98|1928.7|1928.7|0
1591687800000|2020-06-09 07:30:00|1926.13|1926.13|1938.73|1938.73|1938.73|1938.73|1926.13|1926.13|0
1591688100000|2020-06-09 07:35:00|1938.55|1938.55|1924.27|1924.27|1938.55|1938.55|1923.31|1923.31|0
1591688400000|2020-06-09 07:40:00|1921.04|1921.04|1924.49|1924.49|1926.45|1926.45|1920.23|1920.23|0
1591688700000|2020-06-09 07:45:00|1923.85|1923.85|1925.05|1925.05|1928.73|1928.73|1922.78|1922.78|0
1591689000000|2020-06-09 07:50:00|1924.87|1924.87|1924.62|1924.62|1925.05|1925.05|1919.12|1919.12|0
1591689300000|2020-06-09 07:55:00|1923.98|1923.98|1926.76|1926.76|1932.81|1932.81|1923.98|1923.98|0
1591689600000|2020-06-09 08:00:00|1928.56|1928.56|1941.16|1941.16|1941.16|1941.16|1928.38|1928.38|0
1591689900000|2020-06-09 08:05:00|1942.59|1942.59|1934.08|1934.08|1942.59|1942.59|1933.02|1933.02|0
1591690200000|2020-06-09 08:10:00|1933.76|1933.76|1932.52|1932.52|1936.99|1936.99|1932.52|1932.52|0
1591690500000|2020-06-09 08:15:00|1933.06|1933.06|1925.66|1925.66|1933.23|1933.23|1925.66|1925.66|0
1591690800000|2020-06-09 08:20:00|1926.02|1926.02|1922.28|1922.28|1926.02|1926.02|1922.1|1922.1|0
1591691100000|2020-06-09 08:25:00|1920.67|1920.67|1918.83|1918.83|1921.25|1921.25|1917.39|1917.39|0
1591691400000|2020-06-09 08:30:00|1918.65|1918.65|1914.91|1914.91|1918.92|1918.92|1913.77|1913.77|0
1591691700000|2020-06-09 08:35:00|1914.37|1914.37|1916.17|1916.17|1917.13|1917.13|1913.73|1913.73|0
1591692000000|2020-06-09 08:40:00|1915.2|1915.2|1908.73|1908.73|1916.27|1916.27|1908.15|1908.15|0
1591692300000|2020-06-09 08:45:00|1909.69|1909.69|1915.36|1915.36|1915.36|1915.36|1908.48|1908.48|0
1591692600000|2020-06-09 08:50:00|1914.82|1914.82|1920.64|1920.64|1920.64|1920.64|1914.82|1914.82|0
1591692900000|2020-06-09 08:55:00|1920.28|1920.28|1927.96|1927.96|1927.96|1927.96|1917.77|1917.77|0
1591693200000|2020-06-09 09:00:00|1928.5|1928.5|1928.79|1928.79|1929.86|1929.86|1924.4|1924.4|0
1591693500000|2020-06-09 09:05:00|1929.15|1929.15|1923.01|1923.01|1929.15|1929.15|1923.01|1923.01|0
1591693800000|2020-06-09 09:10:00|1922.48|1922.48|1927.62|1927.62|1927.62|1927.62|1921.94|1921.94|0
1591694100000|2020-06-09 09:15:00|1928.26|1928.26|1924.77|1924.77|1930.4|1930.4|1924.77|1924.77|0
1591694400000|2020-06-09 09:20:00|1924.13|1924.13|1925.52|1925.52|1927.59|1927.59|1923.95|1923.95|0
1591694700000|2020-06-09 09:25:00|1924.88|1924.88|1934.31|1934.31|1935.24|1935.24|1924.23|1924.23|0
1591695000000|2020-06-09 09:30:00|1933.77|1933.77|1935.05|1935.05|1939.02|1939.02|1933.06|1933.06|0
1591695300000|2020-06-09 09:35:00|1936.12|1936.12|1933.37|1933.37|1937.05|1937.05|1930.32|1930.32|0
1591695600000|2020-06-09 09:40:00|1934.01|1934.01|1933.1|1933.1|1936.86|1936.86|1933.1|1933.1|0
1591695900000|2020-06-09 09:45:00|1932.56|1932.56|1927.95|1927.95|1932.56|1932.56|1927.95|1927.95|0
1591696200000|2020-06-09 09:50:00|1928.59|1928.59|1919.81|1919.81|1928.59|1928.59|1919.81|1919.81|0
1591696500000|2020-06-09 09:55:00|1919.45|1919.45|1919.63|1919.63|1920.49|1920.49|1917.81|1917.81|0
1591696800000|2020-06-09 10:00:00|1918.99|1918.99|1923.24|1923.24|1923.96|1923.96|1918.45|1918.45|0
1591697100000|2020-06-09 10:05:00|1923.56|1923.56|1924.47|1924.47|1925.11|1925.11|1921.28|1921.28|0
1591697400000|2020-06-09 10:10:00|1924.11|1924.11|1916.84|1916.84|1924.11|1924.11|1913.44|1913.44|0
1591697700000|2020-06-09 10:15:00|1916.66|1916.66|1913.37|1913.37|1916.66|1916.66|1909.07|1909.07|0
1591698000000|2020-06-09 10:20:00|1914.98|1914.98|1914.69|1914.69|1918.83|1918.83|1914.15|1914.15|0
1591698300000|2020-06-09 10:25:00|1914.15|1914.15|1910.32|1910.32|1916.3|1916.3|1909.04|1909.04|0
1591698600000|2020-06-09 10:30:00|1909.78|1909.78|1917.37|1917.37|1917.37|1917.37|1909.78|1909.78|0
1591698900000|2020-06-09 10:35:00|1916.83|1916.83|1912.69|1912.69|1917.48|1917.48|1912.69|1912.69|0
1591699200000|2020-06-09 10:40:00|1912.51|1912.51|1912.17|1912.17|1916.09|1916.09|1912.16|1912.16|0
1591699500000|2020-06-09 10:45:00|1911.81|1911.81|1908.82|1908.82|1911.99|1911.99|1907.38|1907.38|0
1591699800000|2020-06-09 10:50:00|1908.46|1908.46|1912.66|1912.66|1912.66|1912.66|1908.46|1908.46|0
1591700100000|2020-06-09 10:55:00|1913.95|1913.95|1916.15|1916.15|1916.87|1916.87|1913.65|1913.65|0
1591700400000|2020-06-09 11:00:00|1912.95|1912.95|1913.82|1913.82|1915.13|1915.13|1909.36|1909.36|0
1591700700000|2020-06-09 11:05:00|1913.49|1913.49|1917.93|1917.93|1918.47|1918.47|1913.17|1913.17|0
1591701000000|2020-06-09 11:10:00|1916|1916|1914.39|1914.39|1916|1916|1913.43|1913.43|0
1591701300000|2020-06-09 11:15:00|1914.57|1914.57|1910.64|1910.64|1914.57|1914.57|1909.92|1909.92|0
1591701600000|2020-06-09 11:20:00|1910.81|1910.81|1912.48|1912.48|1912.48|1912.48|1910.81|1910.81|0
1591701900000|2020-06-09 11:25:00|1912.83|1912.83|1912.63|1912.63|1913.91|1913.91|1911.34|1911.34|0
1591702200000|2020-06-09 11:30:00|1912.95|1912.95|1913.07|1913.07|1913.07|1913.07|1910.42|1910.42|0
1591702500000|2020-06-09 11:35:00|1913.43|1913.43|1919.26|1919.26|1919.26|1919.26|1912.54|1912.54|0
1591702800000|2020-06-09 11:40:00|1918.3|1918.3|1915.8|1915.8|1918.46|1918.46|1915.45|1915.45|0
1591703100000|2020-06-09 11:45:00|1917.24|1917.24|1919.77|1919.77|1920.64|1920.64|1917.24|1917.24|0
1591703400000|2020-06-09 11:50:00|1920.31|1920.31|1915.3|1915.3|1920.31|1920.31|1915.3|1915.3|0
1591703700000|2020-06-09 11:55:00|1914.98|1914.98|1916.61|1916.61|1917.51|1917.51|1913.73|1913.73|0
1591704000000|2020-06-09 12:00:00|1916.25|1916.25|1916.74|1916.74|1916.74|1916.74|1915.54|1915.54|0
1591704300000|2020-06-09 12:05:00|1916.92|1916.92|1916.92|1916.92|1917.6|1917.6|1916.56|1916.56|0
1591704600000|2020-06-09 12:10:00|1916.56|1916.56|1919.2|1919.2|1919.2|1919.2|1916.56|1916.56|0
1591704900000|2020-06-09 12:15:00|1920.81|1920.81|1920.64|1920.64|1921.27|1921.27|1919.02|1919.02|0
1591705200000|2020-06-09 12:20:00|1920.99|1920.99|1923.16|1923.16|1925.94|1925.94|1920.99|1920.99|0
1591705500000|2020-06-09 12:25:00|1923.33|1923.33|1923.99|1923.99|1925.91|1925.91|1923.33|1923.33|0
1591705800000|2020-06-09 12:30:00|1923.27|1923.27|1924.42|1924.42|1925.06|1925.06|1922.55|1922.55|0
1591706100000|2020-06-09 12:35:00|1924.24|1924.24|1926.1|1926.1|1927.71|1927.71|1924.24|1924.24|0
1591706400000|2020-06-09 12:40:00|1925.14|1925.14|1921.67|1921.67|1925.14|1925.14|1920.95|1920.95|0
1591706700000|2020-06-09 12:45:00|1921.49|1921.49|1915.54|1915.54|1921.49|1921.49|1915.12|1915.12|0
1591707000000|2020-06-09 12:50:00|1914.9|1914.9|1912.27|1912.27|1914.9|1914.9|1912.27|1912.27|0
1591707300000|2020-06-09 12:55:00|1911.91|1911.91|1907.88|1907.88|1911.91|1911.91|1907.88|1907.88|0
1591707600000|2020-06-09 13:00:00|1907.7|1907.7|1911.24|1911.24|1911.7|1911.7|1907.52|1907.52|0
1591707900000|2020-06-09 13:05:00|1910.27|1910.27|1912.38|1912.38|1912.38|1912.38|1910.27|1910.27|0
1591708200000|2020-06-09 13:10:00|1913.02|1913.02|1913.31|1913.31|1913.85|1913.85|1912.7|1912.7|0
1591708500000|2020-06-09 13:15:00|1913.63|1913.63|1913.95|1913.95|1914.91|1914.91|1913.45|1913.45|0
1591708800000|2020-06-09 13:20:00|1912.99|1912.99|1918.85|1918.85|1918.87|1918.87|1912.49|1912.49|0
1591709100000|2020-06-09 13:25:00|1918.14|1918.14|1917.99|1917.99|1919.89|1919.89|1916.78|1916.78|0
1591709400000|2020-06-09 13:30:00|1917.35|1917.35|1917.66|1917.66|1919.88|1919.88|1914.53|1914.53|0
1591709700000|2020-06-09 13:35:00|1919.27|1919.27|1922.9|1922.9|1927.43|1927.43|1919.27|1919.27|0
1591710000000|2020-06-09 13:40:00|1922|1922|1924.71|1924.71|1927.3|1927.3|1921.57|1921.57|0
1591710300000|2020-06-09 13:45:00|1923.75|1923.75|1922.64|1922.64|1923.96|1923.96|1921.1|1921.1|0
1591710600000|2020-06-09 13:50:00|1921.99|1921.99|1914.78|1914.78|1921.99|1921.99|1912.53|1912.53|0
1591710900000|2020-06-09 13:55:00|1915.75|1915.75|1917.5|1917.5|1919.72|1919.72|1915.75|1915.75|0
1591711200000|2020-06-09 14:00:00|1917.18|1917.18|1916.46|1916.46|1917.61|1917.61|1915.82|1915.82|0
1591711500000|2020-06-09 14:05:00|1915.18|1915.18|1914.97|1914.97|1915.93|1915.93|1914.68|1914.68|0
1591711800000|2020-06-09 14:10:00|1914.79|1914.79|1914.23|1914.23|1915.23|1915.23|1913.83|1913.83|0
1591712100000|2020-06-09 14:15:00|1914.59|1914.59|1917.09|1917.09|1917.09|1917.09|1914.59|1914.59|0
1591712400000|2020-06-09 14:20:00|1918.05|1918.05|1918.87|1918.87|1919.83|1919.83|1918.05|1918.05|0
1591712700000|2020-06-09 14:25:00|1918.51|1918.51|1918.47|1918.47|1918.51|1918.51|1917.15|1917.15|0
1591713000000|2020-06-09 14:30:00|1918.15|1918.15|1911.29|1911.29|1918.15|1918.15|1911.29|1911.29|0
1591713300000|2020-06-09 14:35:00|1910.97|1910.97|1909.02|1909.02|1912.61|1912.61|1908.1|1908.1|0
1591713600000|2020-06-09 14:40:00|1909.98|1909.98|1909.36|1909.36|1911.94|1911.94|1909.36|1909.36|0
1591713900000|2020-06-09 14:45:00|1908.72|1908.72|1913.76|1913.76|1914.26|1914.26|1908.36|1908.36|0
1591714200000|2020-06-09 14:50:00|1913.59|1913.59|1915.17|1915.17|1916.96|1916.96|1913.59|1913.59|0
1591714500000|2020-06-09 14:55:00|1914.27|1914.27|1916.64|1916.64|1916.64|1916.64|1910.59|1910.59|0
1591714800000|2020-06-09 15:00:00|1916.82|1916.82|1915.48|1915.48|1916.82|1916.82|1912.08|1912.08|0
1591715100000|2020-06-09 15:05:00|1915.3|1915.3|1913.54|1913.54|1915.3|1915.3|1912.9|1912.9|0
1591715400000|2020-06-09 15:10:00|1913.22|1913.22|1909.91|1909.91|1913.22|1913.22|1908.59|1908.59|0
1591715700000|2020-06-09 15:15:00|1909.27|1909.27|1910.97|1910.97|1910.97|1910.97|1908.05|1908.05|0
1591716000000|2020-06-09 15:20:00|1911.3|1911.3|1911|1911|1911.3|1911.3|1907.86|1907.86|0
1591716300000|2020-06-09 15:25:00|1910.04|1910.04|1908.03|1908.03|1911.18|1911.18|1903.35|1903.35|0
1591773300000|2020-06-10 07:15:00|1921.24|1921.24|1916.44|1916.44|1923.67|1923.67|1914.81|1914.81|0
1591773600000|2020-06-10 07:20:00|1917.52|1917.52|1906.19|1906.19|1917.52|1917.52|1906.19|1906.19|0
1591773900000|2020-06-10 07:25:00|1903.63|1903.63|1908.16|1908.16|1910.67|1910.67|1903.63|1903.63|0
1591774200000|2020-06-10 07:30:00|1904.95|1904.95|1897.36|1897.36|1904.95|1904.95|1897.36|1897.36|0
1591774500000|2020-06-10 07:35:00|1898.44|1898.44|1894.05|1894.05|1898.44|1898.44|1893.55|1893.55|0
1591774800000|2020-06-10 07:40:00|1895.01|1895.01|1895.12|1895.12|1895.12|1895.12|1892.32|1892.32|0
1591775100000|2020-06-10 07:45:00|1894.94|1894.94|1894.62|1894.62|1899.15|1899.15|1894.26|1894.26|0
1591775400000|2020-06-10 07:50:00|1896.86|1896.86|1899.97|1899.97|1901.86|1901.86|1896.86|1896.86|0
1591775700000|2020-06-10 07:55:00|1900.15|1900.15|1899.12|1899.12|1902.18|1902.18|1898.48|1898.48|0
1591776000000|2020-06-10 08:00:00|1895.91|1895.91|1894.27|1894.27|1895.91|1895.91|1892.66|1892.66|0
1591776300000|2020-06-10 08:05:00|1893.73|1893.73|1890.42|1890.42|1893.73|1893.73|1888.28|1888.28|0
1591776600000|2020-06-10 08:10:00|1890.6|1890.6|1895.07|1895.07|1895.07|1895.07|1890.6|1890.6|0
1591776900000|2020-06-10 08:15:00|1894.89|1894.89|1892.2|1892.2|1895.28|1895.28|1892.02|1892.02|0
1591777200000|2020-06-10 08:20:00|1891.88|1891.88|1890.1|1890.1|1891.88|1891.88|1888.88|1888.88|0
1591777500000|2020-06-10 08:25:00|1888.5|1888.5|1888.19|1888.19|1890.4|1890.4|1887.65|1887.65|0
1591777800000|2020-06-10 08:30:00|1887.47|1887.47|1887.94|1887.94|1887.94|1887.94|1885.05|1885.05|0
1591778100000|2020-06-10 08:35:00|1888.12|1888.12|1888.84|1888.84|1888.84|1888.84|1888.12|1888.12|0
1591778400000|2020-06-10 08:40:00|1887.94|1887.94|1885.45|1885.45|1888.3|1888.3|1885.27|1885.27|0
1591778700000|2020-06-10 08:45:00|1885.27|1885.27|1885.09|1885.09|1885.63|1885.63|1884.91|1884.91|0
1591779000000|2020-06-10 08:50:00|1885.27|1885.27|1886.41|1886.41|1886.41|1886.41|1884.91|1884.91|0
1591779300000|2020-06-10 08:55:00|1886.24|1886.24|1878.17|1878.17|1886.24|1886.24|1877.27|1877.27|0
1591779600000|2020-06-10 09:00:00|1877.2|1877.2|1870.59|1870.59|1877.38|1877.38|1870.59|1870.59|0
1591779900000|2020-06-10 09:05:00|1864.41|1864.41|1873.44|1873.44|1873.44|1873.44|1864.09|1864.09|0
1591780200000|2020-06-10 09:10:00|1873.26|1873.26|1874.96|1874.96|1875.5|1875.5|1873.26|1873.26|0
1591780500000|2020-06-10 09:15:00|1874.78|1874.78|1868.15|1868.15|1874.78|1874.78|1868.15|1868.15|0
1591780800000|2020-06-10 09:20:00|1868.33|1868.33|1866.35|1866.35|1870.51|1870.51|1866.35|1866.35|0
1591781100000|2020-06-10 09:25:00|1865.07|1865.07|1872.33|1872.33|1873.29|1873.29|1865.07|1865.07|0
1591781400000|2020-06-10 09:30:00|1872.15|1872.15|1872.97|1872.97|1873.75|1873.75|1871.51|1871.51|0
1591781700000|2020-06-10 09:35:00|1871.69|1871.69|1871.37|1871.37|1871.69|1871.69|1870.4|1870.4|0
1591782000000|2020-06-10 09:40:00|1871.55|1871.55|1872.26|1872.26|1872.98|1872.98|1870.3|1870.3|0
1591782300000|2020-06-10 09:45:00|1872.08|1872.08|1866.08|1866.08|1872.08|1872.08|1863.8|1863.8|0
1591782600000|2020-06-10 09:50:00|1866.26|1866.26|1864.2|1864.2|1866.26|1866.26|1863.48|1863.48|0
1591782900000|2020-06-10 09:55:00|1865.16|1865.16|1862.2|1862.2|1865.16|1865.16|1862.02|1862.02|0
1591783200000|2020-06-10 10:00:00|1862.56|1862.56|1857.49|1857.49|1863.2|1863.2|1857.49|1857.49|0
1591783500000|2020-06-10 10:05:00|1856.95|1856.95|1853.73|1853.73|1856.95|1856.95|1851.78|1851.78|0
1591783800000|2020-06-10 10:10:00|1854.09|1854.09|1851.09|1851.09|1856.24|1856.24|1851.09|1851.09|0
1591784100000|2020-06-10 10:15:00|1850.91|1850.91|1851.38|1851.38|1853.06|1853.06|1849.45|1849.45|0
1591784400000|2020-06-10 10:20:00|1851.73|1851.73|1851.09|1851.09|1852.27|1852.27|1850.56|1850.56|0
1591784700000|2020-06-10 10:25:00|1851.45|1851.45|1845.35|1845.35|1854.09|1854.09|1845.35|1845.35|0
1591785000000|2020-06-10 10:30:00|1845.53|1845.53|1846.26|1846.26|1846.9|1846.9|1843.37|1843.37|0
1591785300000|2020-06-10 10:35:00|1845.94|1845.94|1851.16|1851.16|1851.16|1851.16|1845.94|1845.94|0
1591785600000|2020-06-10 10:40:00|1851.88|1851.88|1854.99|1854.99|1854.99|1854.99|1851.7|1851.7|0
1591785900000|2020-06-10 10:45:00|1856.91|1856.91|1854.34|1854.34|1857.85|1857.85|1853.09|1853.09|0
1591786200000|2020-06-10 10:50:00|1853.81|1853.81|1855.77|1855.77|1855.81|1855.81|1853.81|1853.81|0
1591786500000|2020-06-10 10:55:00|1855.41|1855.41|1853.29|1853.29|1856.55|1856.55|1853.29|1853.29|0
1591786800000|2020-06-10 11:00:00|1852|1852|1852.4|1852.4|1853.07|1853.07|1850.72|1850.72|0
1591787100000|2020-06-10 11:05:00|1852.04|1852.04|1851.33|1851.33|1853.9|1853.9|1850.37|1850.37|0
1591787400000|2020-06-10 11:10:00|1850.79|1850.79|1852.25|1852.25|1853.15|1853.15|1850.61|1850.61|0
1591787700000|2020-06-10 11:15:00|1852.9|1852.9|1851.6|1851.6|1853.22|1853.22|1850.32|1850.32|0
1591788000000|2020-06-10 11:20:00|1852.14|1852.14|1852.14|1852.14|1852.5|1852.5|1851.78|1851.78|0
1591788300000|2020-06-10 11:25:00|1852.78|1852.78|1852.11|1852.11|1853.68|1853.68|1850.07|1850.07|0
1591788600000|2020-06-10 11:30:00|1851.75|1851.75|1852.83|1852.83|1854.43|1854.43|1851.43|1851.43|0
1591788900000|2020-06-10 11:35:00|1853.01|1853.01|1858.25|1858.25|1858.25|1858.25|1853.01|1853.01|0
1591789200000|2020-06-10 11:40:00|1858.61|1858.61|1857.82|1857.82|1859.54|1859.54|1857.82|1857.82|0
1591789500000|2020-06-10 11:45:00|1858.14|1858.14|1860.06|1860.06|1860.06|1860.06|1857.18|1857.18|0
1591789800000|2020-06-10 11:50:00|1860.24|1860.24|1864.18|1864.18|1864.18|1864.18|1860.24|1860.24|0
1591790100000|2020-06-10 11:55:00|1863.64|1863.64|1865.24|1865.24|1865.82|1865.82|1863.64|1863.64|0
1591790400000|2020-06-10 12:00:00|1865.6|1865.6|1866.67|1866.67|1866.67|1866.67|1864.49|1864.49|0
1591790700000|2020-06-10 12:05:00|1867.03|1867.03|1870.23|1870.23|1870.77|1870.77|1867.03|1867.03|0
1591791000000|2020-06-10 12:10:00|1868.78|1868.78|1870.03|1870.03|1870.71|1870.71|1868.78|1868.78|0
1591791300000|2020-06-10 12:15:00|1869.31|1869.31|1869.91|1869.91|1869.91|1869.91|1868.35|1868.35|0
1591791600000|2020-06-10 12:20:00|1870.45|1870.45|1871.17|1871.17|1871.17|1871.17|1870.45|1870.45|0
1591791900000|2020-06-10 12:25:00|1871.53|1871.53|1874.13|1874.13|1875.73|1875.73|1871.53|1871.53|0
1591792200000|2020-06-10 12:30:00|1874.31|1874.31|1874.75|1874.75|1874.95|1874.95|1874.11|1874.11|0
1591792500000|2020-06-10 12:35:00|1875.11|1875.11|1872.36|1872.36|1875.29|1875.29|1871.83|1871.83|0
1591792800000|2020-06-10 12:40:00|1872.04|1872.04|1870.54|1870.54|1872.04|1872.04|1870.22|1870.22|0
1591793100000|2020-06-10 12:45:00|1870.87|1870.87|1870.83|1870.83|1871.22|1871.22|1869.87|1869.87|0
1591793400000|2020-06-10 12:50:00|1870.51|1870.51|1873.04|1873.04|1873.04|1873.04|1870.47|1870.47|0
1591793700000|2020-06-10 12:55:00|1873.39|1873.39|1873.7|1873.7|1874.35|1874.35|1872.38|1872.38|0
1591794000000|2020-06-10 13:00:00|1872.73|1872.73|1873.95|1873.95|1876.17|1876.17|1872.73|1872.73|0
1591794300000|2020-06-10 13:05:00|1873.77|1873.77|1870.79|1870.79|1874.49|1874.49|1870.79|1870.79|0
1591794600000|2020-06-10 13:10:00|1869.51|1869.51|1865.62|1865.62|1869.51|1869.51|1865.62|1865.62|0
1591794900000|2020-06-10 13:15:00|1866.26|1866.26|1866.06|1866.06|1868.56|1868.56|1865.88|1865.88|0
1591795200000|2020-06-10 13:20:00|1866.54|1866.54|1862.58|1862.58|1866.54|1866.54|1862.22|1862.22|0
1591795500000|2020-06-10 13:25:00|1863.22|1863.22|1866.12|1866.12|1866.12|1866.12|1862.62|1862.62|0
1591795800000|2020-06-10 13:30:00|1866.76|1866.76|1863.26|1863.26|1866.97|1866.97|1863.08|1863.08|0
1591796100000|2020-06-10 13:35:00|1862.94|1862.94|1858.09|1858.09|1862.94|1862.94|1857.91|1857.91|0
1591796400000|2020-06-10 13:40:00|1857.45|1857.45|1855.45|1855.45|1857.45|1857.45|1854.63|1854.63|0
1591796700000|2020-06-10 13:45:00|1854.81|1854.81|1854.49|1854.49|1856.95|1856.95|1853.67|1853.67|0
1591797000000|2020-06-10 13:50:00|1854.17|1854.17|1853.43|1853.43|1855.26|1855.26|1852.73|1852.73|0
1591797300000|2020-06-10 13:55:00|1853.25|1853.25|1856.67|1856.67|1856.67|1856.67|1852.39|1852.39|0
1591797600000|2020-06-10 14:00:00|1857.21|1857.21|1854.03|1854.03|1858.89|1858.89|1853.49|1853.49|0
1591797900000|2020-06-10 14:05:00|1853.31|1853.31|1853.89|1853.89|1854.25|1854.25|1852.67|1852.67|0
1591798200000|2020-06-10 14:10:00|1853.71|1853.71|1844.64|1844.64|1853.71|1853.71|1844.28|1844.28|0
1591798500000|2020-06-10 14:15:00|1844.82|1844.82|1847.06|1847.06|1849.53|1849.53|1844.82|1844.82|0
1591798800000|2020-06-10 14:20:00|1846.89|1846.89|1846.25|1846.25|1847.68|1847.68|1845.74|1845.74|0
1591799100000|2020-06-10 14:25:00|1846.43|1846.43|1847.92|1847.92|1849.6|1849.6|1845.96|1845.96|0
1591799400000|2020-06-10 14:30:00|1848.1|1848.1|1849.24|1849.24|1849.71|1849.71|1846.1|1846.1|0
1591799700000|2020-06-10 14:35:00|1849.78|1849.78|1860.52|1860.52|1860.52|1860.52|1849.78|1849.78|0
1591800000000|2020-06-10 14:40:00|1860.2|1860.2|1865.17|1865.17|1866.33|1866.33|1860.2|1860.2|0
1591800300000|2020-06-10 14:45:00|1865.34|1865.34|1864.95|1864.95|1867.67|1867.67|1864.81|1864.81|0
1591800600000|2020-06-10 14:50:00|1864.63|1864.63|1859.28|1859.28|1865.27|1865.27|1859.28|1859.28|0
1591800900000|2020-06-10 14:55:00|1859.1|1859.1|1859|1859|1859.32|1859.32|1855.54|1855.54|0
1591801200000|2020-06-10 15:00:00|1858.82|1858.82|1865.32|1865.32|1865.5|1865.5|1858.82|1858.82|0
1591801500000|2020-06-10 15:05:00|1865.96|1865.96|1863.92|1863.92|1866.6|1866.6|1862|1862|0
1591801800000|2020-06-10 15:10:00|1864.1|1864.1|1863.68|1863.68|1864.28|1864.28|1860.64|1860.64|0
1591802100000|2020-06-10 15:15:00|1863.5|1863.5|1866.87|1866.87|1867.79|1867.79|1863.5|1863.5|0
1591802400000|2020-06-10 15:20:00|1867.23|1867.23|1870.22|1870.22|1870.22|1870.22|1865.4|1865.4|0
1591802700000|2020-06-10 15:25:00|1870.4|1870.4|1874.96|1874.96|1874.96|1874.96|1868.76|1868.76|0
1591859700000|2020-06-11 07:15:00|1798.63|1798.63|1798.97|1798.97|1807.1|1807.1|1797.17|1797.17|0
1591860000000|2020-06-11 07:20:00|1798.26|1798.26|1806.61|1806.61|1810.02|1810.02|1797.9|1797.9|0
1591860300000|2020-06-11 07:25:00|1806.43|1806.43|1811.88|1811.88|1814.13|1814.13|1806.41|1806.41|0
1591860600000|2020-06-11 07:30:00|1811.52|1811.52|1814.49|1814.49|1816.42|1816.42|1811.34|1811.34|0
1591860900000|2020-06-11 07:35:00|1815.45|1815.45|1820.67|1820.67|1822.47|1822.47|1815.45|1815.45|0
1591861200000|2020-06-11 07:40:00|1819.39|1819.39|1814.75|1814.75|1823.59|1823.59|1814.75|1814.75|0
1591861500000|2020-06-11 07:45:00|1815.11|1815.11|1799.7|1799.7|1815.83|1815.83|1799.7|1799.7|0
1591861800000|2020-06-11 07:50:00|1800.78|1800.78|1805.49|1805.49|1806.39|1806.39|1798.1|1798.1|0
1591862100000|2020-06-11 07:55:00|1804.96|1804.96|1801.68|1801.68|1806.71|1806.71|1800.61|1800.61|0
1591862400000|2020-06-11 08:00:00|1801.36|1801.36|1801.18|1801.18|1801.36|1801.36|1798.13|1798.13|0
1591862700000|2020-06-11 08:05:00|1802.14|1802.14|1804.17|1804.17|1806.39|1806.39|1801.97|1801.97|0
1591863000000|2020-06-11 08:10:00|1803.28|1803.28|1803.1|1803.1|1803.64|1803.64|1802.74|1802.74|0
1591863300000|2020-06-11 08:15:00|1804.06|1804.06|1803.23|1803.23|1806.34|1806.34|1802.8|1802.8|0
1591863600000|2020-06-11 08:20:00|1803.59|1803.59|1803.95|1803.95|1804.48|1804.48|1803.59|1803.59|0
1591863900000|2020-06-11 08:25:00|1803.77|1803.77|1803.05|1803.05|1803.77|1803.77|1803.05|1803.05|0
1591864200000|2020-06-11 08:30:00|1802.69|1802.69|1808.42|1808.42|1809.32|1809.32|1802.12|1802.12|0
1591864500000|2020-06-11 08:35:00|1811.31|1811.31|1809.98|1809.98|1814.46|1814.46|1809.98|1809.98|0
1591864800000|2020-06-11 08:40:00|1809.45|1809.45|1801.17|1801.17|1809.98|1809.98|1800.99|1800.99|0
1591865100000|2020-06-11 08:45:00|1800.68|1800.68|1796.76|1796.76|1800.68|1800.68|1796.62|1796.62|0
1591865400000|2020-06-11 08:50:00|1797.73|1797.73|1796.15|1796.15|1797.73|1797.73|1796.15|1796.15|0
1591865700000|2020-06-11 08:55:00|1795.19|1795.19|1798.44|1798.44|1798.86|1798.86|1793.76|1793.76|0
1591866000000|2020-06-11 09:00:00|1798.8|1798.8|1796.4|1796.4|1798.8|1798.8|1795.76|1795.76|0
1591866300000|2020-06-11 09:05:00|1795.69|1795.69|1798.36|1798.36|1801.41|1801.41|1795.15|1795.15|0
1591866600000|2020-06-11 09:10:00|1798.54|1798.54|1795.54|1795.54|1798.69|1798.69|1793.75|1793.75|0
1591866900000|2020-06-11 09:15:00|1795.36|1795.36|1795.65|1795.65|1795.83|1795.83|1793.57|1793.57|0
1591867200000|2020-06-11 09:20:00|1795.29|1795.29|1795.47|1795.47|1795.65|1795.65|1794.75|1794.75|0
1591867500000|2020-06-11 09:25:00|1794.51|1794.51|1795.22|1795.22|1796.12|1796.12|1794.51|1794.51|0
1591867800000|2020-06-11 09:30:00|1795.76|1795.76|1799.3|1799.3|1800.91|1800.91|1795.76|1795.76|0
1591868100000|2020-06-11 09:35:00|1800.58|1800.58|1803.93|1803.93|1804.65|1804.65|1800.58|1800.58|0
1591868400000|2020-06-11 09:40:00|1804.47|1804.47|1804.47|1804.47|1805.19|1805.19|1804.11|1804.11|0
1591868700000|2020-06-11 09:45:00|1803.98|1803.98|1803.66|1803.66|1803.98|1803.98|1801.74|1801.74|0
1591869000000|2020-06-11 09:50:00|1804.02|1804.02|1806.45|1806.45|1806.45|1806.45|1804.02|1804.02|0
1591869300000|2020-06-11 09:55:00|1806.63|1806.63|1810.99|1810.99|1810.99|1810.99|1806.63|1806.63|0
1591869600000|2020-06-11 10:00:00|1810.67|1810.67|1810.38|1810.38|1813.24|1813.24|1810.38|1810.38|0
1591869900000|2020-06-11 10:05:00|1810.56|1810.56|1810.47|1810.47|1811.81|1811.81|1809.56|1809.56|0
1591870200000|2020-06-11 10:10:00|1810.65|1810.65|1808.08|1808.08|1810.65|1810.65|1807.18|1807.18|0
1591870500000|2020-06-11 10:15:00|1808.26|1808.26|1809.08|1809.08|1809.08|1809.08|1807.18|1807.18|0
1591870800000|2020-06-11 10:20:00|1808.76|1808.76|1811.15|1811.15|1811.15|1811.15|1808.76|1808.76|0
1591871100000|2020-06-11 10:25:00|1812.23|1812.23|1812.4|1812.4|1813.11|1813.11|1811.15|1811.15|0
1591871400000|2020-06-11 10:30:00|1811.86|1811.86|1810.9|1810.9|1811.86|1811.86|1810.9|1810.9|0
1591871700000|2020-06-11 10:35:00|1811.08|1811.08|1809.97|1809.97|1811.08|1811.08|1809.44|1809.44|0
1591872000000|2020-06-11 10:40:00|1808.69|1808.69|1808.23|1808.23|1808.69|1808.69|1807.23|1807.23|0
1591872300000|2020-06-11 10:45:00|1807.33|1807.33|1806.73|1806.73|1807.33|1807.33|1805.87|1805.87|0
1591872600000|2020-06-11 10:50:00|1808.98|1808.98|1808.66|1808.66|1809.33|1809.33|1808.66|1808.66|0
1591872900000|2020-06-11 10:55:00|1808.83|1808.83|1809.82|1809.82|1812.06|1812.06|1808.48|1808.48|0
1591873200000|2020-06-11 11:00:00|1814.31|1814.31|1812.1|1812.1|1814.67|1814.67|1812.1|1812.1|0
1591873500000|2020-06-11 11:05:00|1812.59|1812.59|1812.23|1812.23|1812.94|1812.94|1811.69|1811.69|0
1591873800000|2020-06-11 11:10:00|1811.74|1811.74|1805.43|1805.43|1811.74|1811.74|1805.43|1805.43|0
1591874100000|2020-06-11 11:15:00|1804.47|1804.47|1803.68|1803.68|1804.75|1804.75|1803.68|1803.68|0
1591874400000|2020-06-11 11:20:00|1799.32|1799.32|1802|1802|1802|1802|1797.21|1797.21|0
1591874700000|2020-06-11 11:25:00|1801.82|1801.82|1802.52|1802.52|1803.2|1803.2|1801.82|1801.82|0
1591875000000|2020-06-11 11:30:00|1802.34|1802.34|1797.92|1797.92|1802.34|1802.34|1797.6|1797.6|0
1591875300000|2020-06-11 11:35:00|1798.46|1798.46|1796.76|1796.76|1798.46|1798.46|1796.11|1796.11|0
1591875600000|2020-06-11 11:40:00|1797.11|1797.11|1795.62|1795.62|1797.11|1797.11|1795.12|1795.12|0
1591875900000|2020-06-11 11:45:00|1795.44|1795.44|1795.16|1795.16|1795.98|1795.98|1794.48|1794.48|0
1591876200000|2020-06-11 11:50:00|1794.2|1794.2|1786.51|1786.51|1794.2|1794.2|1785.97|1785.97|0
1591876500000|2020-06-11 11:55:00|1786.33|1786.33|1787.6|1787.6|1787.6|1787.6|1785.03|1785.03|0
1591876800000|2020-06-11 12:00:00|1787.42|1787.42|1787.24|1787.24|1788.74|1788.74|1787.24|1787.24|0
1591877100000|2020-06-11 12:05:00|1786.88|1786.88|1788.77|1788.77|1789.66|1789.66|1786.88|1786.88|0
1591877400000|2020-06-11 12:10:00|1788.23|1788.23|1789.81|1789.81|1791.14|1791.14|1788.23|1788.23|0
1591877700000|2020-06-11 12:15:00|1790.17|1790.17|1788.35|1788.35|1790.89|1790.89|1788.03|1788.03|0
1591878000000|2020-06-11 12:20:00|1788.17|1788.17|1786.31|1786.31|1788.17|1788.17|1785.03|1785.03|0
1591878300000|2020-06-11 12:25:00|1786.63|1786.63|1785.17|1785.17|1787.85|1787.85|1785.17|1785.17|0
1591878600000|2020-06-11 12:30:00|1785.53|1785.53|1780.45|1780.45|1785.53|1785.53|1780.1|1780.1|0
1591878900000|2020-06-11 12:35:00|1780.1|1780.1|1774.67|1774.67|1780.1|1780.1|1773.96|1773.96|0
1591879200000|2020-06-11 12:40:00|1774.03|1774.03|1775.18|1775.18|1775.36|1775.36|1772.43|1772.43|0
1591879500000|2020-06-11 12:45:00|1774.22|1774.22|1772.68|1772.68|1775.82|1775.82|1772.22|1772.22|0
1591879800000|2020-06-11 12:50:00|1772.32|1772.32|1771.35|1771.35|1773.28|1773.28|1771.35|1771.35|0
1591880100000|2020-06-11 12:55:00|1771.03|1771.03|1770.07|1770.07|1771.03|1771.03|1768.11|1768.11|0
1591880400000|2020-06-11 13:00:00|1769.89|1769.89|1766.89|1766.89|1770.39|1770.39|1766.25|1766.25|0
1591880700000|2020-06-11 13:05:00|1766.71|1766.71|1769.85|1769.85|1769.85|1769.85|1766|1766|0
1591881000000|2020-06-11 13:10:00|1770.02|1770.02|1768.35|1768.35|1770.02|1770.02|1764.87|1764.87|0
1591881300000|2020-06-11 13:15:00|1769.63|1769.63|1773.55|1773.55|1773.55|1773.55|1768.31|1768.31|0
1591881600000|2020-06-11 13:20:00|1775.49|1775.49|1778.71|1778.71|1778.71|1778.71|1775.49|1775.49|0
1591881900000|2020-06-11 13:25:00|1778.38|1778.38|1774.2|1774.2|1780.31|1780.31|1774.03|1774.03|0
1591882200000|2020-06-11 13:30:00|1773.24|1773.24|1774.21|1774.21|1774.21|1774.21|1772.24|1772.24|0
1591882500000|2020-06-11 13:35:00|1775.82|1775.82|1776.93|1776.93|1777.89|1777.89|1775.82|1775.82|0
1591882800000|2020-06-11 13:40:00|1776.75|1776.75|1780.47|1780.47|1780.47|1780.47|1774.53|1774.53|0
1591883100000|2020-06-11 13:45:00|1780.79|1780.79|1782.51|1782.51|1784.55|1784.55|1780.79|1780.79|0
1591883400000|2020-06-11 13:50:00|1781.55|1781.55|1785.11|1785.11|1785.11|1785.11|1781.55|1781.55|0
1591883700000|2020-06-11 13:55:00|1786.07|1786.07|1786.39|1786.39|1788.07|1788.07|1785.29|1785.29|0
1591884000000|2020-06-11 14:00:00|1786.75|1786.75|1778.57|1778.57|1787.47|1787.47|1778.57|1778.57|0
1591884300000|2020-06-11 14:05:00|1779.21|1779.21|1779.79|1779.79|1781.11|1781.11|1778.68|1778.68|0
1591884600000|2020-06-11 14:10:00|1779.43|1779.43|1778.65|1778.65|1779.61|1779.61|1777.94|1777.94|0
1591884900000|2020-06-11 14:15:00|1778.47|1778.47|1781.16|1781.16|1781.8|1781.8|1778.26|1778.26|0
1591885200000|2020-06-11 14:20:00|1781.69|1781.69|1781.77|1781.77|1782.8|1782.8|1780.69|1780.69|0
1591885500000|2020-06-11 14:25:00|1781.05|1781.05|1780.49|1780.49|1781.41|1781.41|1779.31|1779.31|0
1591885800000|2020-06-11 14:30:00|1780.67|1780.67|1782.27|1782.27|1782.63|1782.63|1780.56|1780.56|0
1591886100000|2020-06-11 14:35:00|1780.67|1780.67|1779.7|1779.7|1780.99|1780.99|1778.16|1778.16|0
1591886400000|2020-06-11 14:40:00|1778.98|1778.98|1778.35|1778.35|1781.28|1781.28|1777.38|1777.38|0
1591886700000|2020-06-11 14:45:00|1778.52|1778.52|1780.64|1780.64|1780.86|1780.86|1778.52|1778.52|0
1591887000000|2020-06-11 14:50:00|1779.68|1779.68|1782.4|1782.4|1782.58|1782.58|1779.32|1779.32|0
1591887300000|2020-06-11 14:55:00|1782.58|1782.58|1781.94|1781.94|1782.58|1782.58|1781.08|1781.08|0
1591887600000|2020-06-11 15:00:00|1781.29|1781.29|1784.43|1784.43|1784.43|1784.43|1780.65|1780.65|0
1591887900000|2020-06-11 15:05:00|1784.08|1784.08|1779|1779|1784.54|1784.54|1779|1779|0
1591888200000|2020-06-11 15:10:00|1779.53|1779.53|1778.11|1778.11|1781.25|1781.25|1777.65|1777.65|0
1591888500000|2020-06-11 15:15:00|1778.29|1778.29|1781.64|1781.64|1781.64|1781.64|1777.43|1777.43|0
1591888800000|2020-06-11 15:20:00|1781.32|1781.32|1775.68|1775.68|1781.32|1781.32|1774.97|1774.97|0
1591889100000|2020-06-11 15:25:00|1775.5|1775.5|1773.93|1773.93|1776.93|1776.93|1773.29|1773.29|0
1591946100000|2020-06-12 07:15:00|1763.28|1763.28|1775.86|1775.86|1776.93|1776.93|1763.28|1763.28|0
1591946400000|2020-06-12 07:20:00|1776.51|1776.51|1780.12|1780.12|1780.12|1780.12|1772.16|1772.16|0
1591946700000|2020-06-12 07:25:00|1778.51|1778.51|1768.97|1768.97|1779.14|1779.14|1768.97|1768.97|0
1591947000000|2020-06-12 07:30:00|1768.64|1768.64|1766.88|1766.88|1774.1|1774.1|1766.24|1766.24|0
1591947300000|2020-06-12 07:35:00|1764.96|1764.96|1757.45|1757.45|1764.96|1764.96|1752.48|1752.48|0
1591947600000|2020-06-12 07:40:00|1757.98|1757.98|1762.06|1762.06|1765.02|1765.02|1757.92|1757.92|0
1591947900000|2020-06-12 07:45:00|1761.7|1761.7|1767.53|1767.53|1767.53|1767.53|1760.8|1760.8|0
1591948200000|2020-06-12 07:50:00|1767.21|1767.21|1761.99|1761.99|1767.75|1767.75|1760.78|1760.78|0
1591948500000|2020-06-12 07:55:00|1762.31|1762.31|1763.42|1763.42|1765.34|1765.34|1760.85|1760.85|0
1591948800000|2020-06-12 08:00:00|1764.49|1764.49|1767.34|1767.34|1768.42|1768.42|1764.49|1764.49|0
1591949100000|2020-06-12 08:05:00|1767.98|1767.98|1769.99|1769.99|1774.7|1774.7|1767.98|1767.98|0
1591949400000|2020-06-12 08:10:00|1770.63|1770.63|1769.13|1769.13|1772.66|1772.66|1767.92|1767.92|0
1591949700000|2020-06-12 08:15:00|1769.67|1769.67|1771.23|1771.23|1772.3|1772.3|1769.46|1769.46|0
1591950000000|2020-06-12 08:20:00|1771.87|1771.87|1774.47|1774.47|1774.47|1774.47|1771.87|1771.87|0
1591950300000|2020-06-12 08:25:00|1774.65|1774.65|1780.48|1780.48|1780.48|1780.48|1774.65|1774.65|0
1591950600000|2020-06-12 08:30:00|1781.91|1781.91|1783.16|1783.16|1783.16|1783.16|1781.91|1781.91|0
1591950900000|2020-06-12 08:35:00|1782.81|1782.81|1788.49|1788.49|1788.49|1788.49|1782.81|1782.81|0
1591951200000|2020-06-12 08:40:00|1789.77|1789.77|1789.38|1789.38|1793.23|1793.23|1787.88|1787.88|0
1591951500000|2020-06-12 08:45:00|1788.84|1788.84|1792.78|1792.78|1795.18|1795.18|1787.92|1787.92|0
1591951800000|2020-06-12 08:50:00|1793.1|1793.1|1785.32|1785.32|1794.06|1794.06|1784.21|1784.21|0
1591952100000|2020-06-12 08:55:00|1783.39|1783.39|1787.28|1787.28|1787.53|1787.53|1783.39|1783.39|0
1591952400000|2020-06-12 09:00:00|1790.8|1790.8|1791.08|1791.08|1791.08|1791.08|1788.4|1788.4|0
1591952700000|2020-06-12 09:05:00|1790.72|1790.72|1792.92|1792.92|1792.92|1792.92|1789.54|1789.54|0
1591953000000|2020-06-12 09:10:00|1792.21|1792.21|1790.82|1790.82|1793.1|1793.1|1790.82|1790.82|0
1591953300000|2020-06-12 09:15:00|1791.46|1791.46|1794.32|1794.32|1795.04|1795.04|1790.5|1790.5|0
1591953600000|2020-06-12 09:20:00|1796.56|1796.56|1790.22|1790.22|1796.74|1796.74|1789.86|1789.86|0
1591953900000|2020-06-12 09:25:00|1789.26|1789.26|1790.4|1790.4|1790.4|1790.4|1788|1788|0
1591954200000|2020-06-12 09:30:00|1790.04|1790.04|1792.14|1792.14|1792.14|1792.14|1789.79|1789.79|0
1591954500000|2020-06-12 09:35:00|1792.46|1792.46|1783.4|1783.4|1793.32|1793.32|1783.04|1783.04|0
1591954800000|2020-06-12 09:40:00|1783.76|1783.76|1783.91|1783.91|1786.15|1786.15|1782.44|1782.44|0
1591955100000|2020-06-12 09:45:00|1785.19|1785.19|1787.8|1787.8|1787.8|1787.8|1783.2|1783.2|0
1591955400000|2020-06-12 09:50:00|1787.62|1787.62|1788.29|1788.29|1790.44|1790.44|1786.91|1786.91|0
1591955700000|2020-06-12 09:55:00|1788.65|1788.65|1790.44|1790.44|1790.97|1790.97|1787.69|1787.69|0
1591956000000|2020-06-12 10:00:00|1788.83|1788.83|1790.73|1790.73|1790.73|1790.73|1788.12|1788.12|0
1591956300000|2020-06-12 10:05:00|1792.01|1792.01|1789.47|1789.47|1792.73|1792.73|1789.47|1789.47|0
1591956600000|2020-06-12 10:10:00|1789.29|1789.29|1795.29|1795.29|1795.29|1795.29|1789.29|1789.29|0
1591956900000|2020-06-12 10:15:00|1795.83|1795.83|1794.82|1794.82|1796.61|1796.61|1794.82|1794.82|0
1591957200000|2020-06-12 10:20:00|1794.28|1794.28|1792.42|1792.42|1794.28|1794.28|1791.64|1791.64|0
1591957500000|2020-06-12 10:25:00|1793.06|1793.06|1788.82|1788.82|1793.38|1793.38|1788.82|1788.82|0
1591957800000|2020-06-12 10:30:00|1788.1|1788.1|1786.79|1786.79|1788.1|1788.1|1785.57|1785.57|0
1591958100000|2020-06-12 10:35:00|1786.61|1786.61|1784.75|1784.75|1787.57|1787.57|1784.08|1784.08|0
1591958400000|2020-06-12 10:40:00|1784.43|1784.43|1781.76|1781.76|1785.54|1785.54|1781.08|1781.08|0
1591958700000|2020-06-12 10:45:00|1780.69|1780.69|1784.13|1784.13|1784.45|1784.45|1778.98|1778.98|0
1591959000000|2020-06-12 10:50:00|1783.48|1783.48|1783.09|1783.09|1784.77|1784.77|1783.09|1783.09|0
1591959300000|2020-06-12 10:55:00|1782.45|1782.45|1784.49|1784.49|1784.67|1784.67|1781.96|1781.96|0
1591959600000|2020-06-12 11:00:00|1778.41|1778.41|1777.51|1777.51|1781.33|1781.33|1776.65|1776.65|0
1591959900000|2020-06-12 11:05:00|1778.79|1778.79|1783.4|1783.4|1783.4|1783.4|1778.79|1778.79|0
1591960200000|2020-06-12 11:10:00|1784.11|1784.11|1789.28|1789.28|1789.28|1789.28|1782.55|1782.55|0
1591960500000|2020-06-12 11:15:00|1789.63|1789.63|1788.06|1788.06|1791.05|1791.05|1787.7|1787.7|0
1591960800000|2020-06-12 11:20:00|1788.24|1788.24|1787.88|1787.88|1789.14|1789.14|1787.1|1787.1|0
1591961100000|2020-06-12 11:25:00|1788.06|1788.06|1791.17|1791.17|1791.35|1791.35|1788.06|1788.06|0
1591961400000|2020-06-12 11:30:00|1790.99|1790.99|1788.55|1788.55|1790.99|1790.99|1788.55|1788.55|0
1591961700000|2020-06-12 11:35:00|1788.37|1788.37|1784.99|1784.99|1788.37|1788.37|1784.45|1784.45|0
1591962000000|2020-06-12 11:40:00|1784.02|1784.02|1784.59|1784.59|1786.27|1786.27|1783.31|1783.31|0
1591962300000|2020-06-12 11:45:00|1784.77|1784.77|1784.17|1784.17|1785.13|1785.13|1783.31|1783.31|0
1591962600000|2020-06-12 11:50:00|1784.81|1784.81|1787.84|1787.84|1788.73|1788.73|1784.81|1784.81|0
1591962900000|2020-06-12 11:55:00|1786.56|1786.56|1787.63|1787.63|1787.63|1787.63|1786.38|1786.38|0
1591963200000|2020-06-12 12:00:00|1788.12|1788.12|1787.9|1787.9|1788.12|1788.12|1787.4|1787.4|0
1591963500000|2020-06-12 12:05:00|1788.22|1788.22|1787.01|1787.01|1788.22|1788.22|1787.01|1787.01|0
1591963800000|2020-06-12 12:10:00|1786.47|1786.47|1784.97|1784.97|1787.44|1787.44|1784.97|1784.97|0
1591964100000|2020-06-12 12:15:00|1785.29|1785.29|1785.05|1785.05|1785.47|1785.47|1783.65|1783.65|0
1591964400000|2020-06-12 12:20:00|1784.78|1784.78|1784.46|1784.46|1786.9|1786.9|1783.68|1783.68|0
1591964700000|2020-06-12 12:25:00|1784.78|1784.78|1786.26|1786.26|1786.26|1786.26|1784.78|1784.78|0
1591965000000|2020-06-12 12:30:00|1786.79|1786.79|1788.4|1788.4|1788.58|1788.58|1785.79|1785.79|0
1591965300000|2020-06-12 12:35:00|1788.76|1788.76|1793.68|1793.68|1793.68|1793.68|1788.76|1788.76|0
1591965600000|2020-06-12 12:40:00|1794|1794|1798.68|1798.68|1799.5|1799.5|1794|1794|0
1591965900000|2020-06-12 12:45:00|1797.71|1797.71|1797.68|1797.68|1798.54|1798.54|1797.04|1797.04|0
1591966200000|2020-06-12 12:50:00|1798|1798|1797.96|1797.96|1798|1798|1796|1796|0
1591966500000|2020-06-12 12:55:00|1798.6|1798.6|1796.99|1796.99|1799.24|1799.24|1796.99|1796.99|0
1591966800000|2020-06-12 13:00:00|1797.17|1797.17|1799.7|1799.7|1799.7|1799.7|1796.81|1796.81|0
1591967100000|2020-06-12 13:05:00|1800.24|1800.24|1800.24|1800.24|1800.6|1800.6|1799.88|1799.88|0
1591967400000|2020-06-12 13:10:00|1800.06|1800.06|1806.5|1806.5|1806.5|1806.5|1800.06|1800.06|0
1591967700000|2020-06-12 13:15:00|1806.86|1806.86|1805.15|1805.15|1807.22|1807.22|1803.07|1803.07|0
1591968000000|2020-06-12 13:20:00|1805.69|1805.69|1801.46|1801.46|1807.84|1807.84|1801.46|1801.46|0
1591968300000|2020-06-12 13:25:00|1801.64|1801.64|1800.36|1800.36|1801.96|1801.96|1800.36|1800.36|0
1591968600000|2020-06-12 13:30:00|1800.68|1800.68|1797.69|1797.69|1801.22|1801.22|1794.47|1794.47|0
1591968900000|2020-06-12 13:35:00|1796.73|1796.73|1805.82|1805.82|1805.82|1805.82|1796.19|1796.19|0
1591969200000|2020-06-12 13:40:00|1806.14|1806.14|1806.08|1806.08|1810.65|1810.65|1804.8|1804.8|0
1591969500000|2020-06-12 13:45:00|1806.72|1806.72|1802.02|1802.02|1807.37|1807.37|1801.84|1801.84|0
1591969800000|2020-06-12 13:50:00|1801.38|1801.38|1803.45|1803.45|1804.67|1804.67|1799.14|1799.14|0
1591970100000|2020-06-12 13:55:00|1803.27|1803.27|1804.95|1804.95|1804.95|1804.95|1802.35|1802.35|0
1591970400000|2020-06-12 14:00:00|1806.21|1806.21|1807.19|1807.19|1808.82|1808.82|1806.21|1806.21|0
1591970700000|2020-06-12 14:05:00|1806.55|1806.55|1808.72|1808.72|1809.22|1809.22|1805.44|1805.44|0
1591971000000|2020-06-12 14:10:00|1809.26|1809.26|1805.98|1805.98|1809.4|1809.4|1805.98|1805.98|0
1591971300000|2020-06-12 14:15:00|1805.62|1805.62|1806.93|1806.93|1810.9|1810.9|1805.3|1805.3|0
1591971600000|2020-06-12 14:20:00|1807.28|1807.28|1809.29|1809.29|1809.93|1809.93|1806.93|1806.93|0
1591971900000|2020-06-12 14:25:00|1808.64|1808.64|1806.97|1806.97|1810.29|1810.29|1806.97|1806.97|0
1591972200000|2020-06-12 14:30:00|1806.65|1806.65|1807.83|1807.83|1807.83|1807.83|1805.33|1805.33|0
1591972500000|2020-06-12 14:35:00|1807.47|1807.47|1799.68|1799.68|1807.47|1807.47|1799.32|1799.32|0
1591972800000|2020-06-12 14:40:00|1799.32|1799.32|1802.42|1802.42|1803.74|1803.74|1799.32|1799.32|0
1591973100000|2020-06-12 14:45:00|1802.24|1802.24|1802.78|1802.78|1803.03|1803.03|1800.99|1800.99|0
1591973400000|2020-06-12 14:50:00|1801.88|1801.88|1795.88|1795.88|1801.88|1801.88|1795.88|1795.88|0
1591973700000|2020-06-12 14:55:00|1795.35|1795.35|1792.97|1792.97|1797.85|1797.85|1792.97|1792.97|0
1591974000000|2020-06-12 15:00:00|1793.15|1793.15|1783.48|1783.48|1793.33|1793.33|1783.48|1783.48|0
1591974300000|2020-06-12 15:05:00|1783.66|1783.66|1787.25|1787.25|1787.43|1787.43|1783.43|1783.43|0
1591974600000|2020-06-12 15:10:00|1787.43|1787.43|1783.31|1783.31|1787.43|1787.43|1783.31|1783.31|0
1591974900000|2020-06-12 15:15:00|1782.96|1782.96|1779.08|1779.08|1784.64|1784.64|1778.72|1778.72|0
1591975200000|2020-06-12 15:20:00|1779.26|1779.26|1777.38|1777.38|1780.93|1780.93|1776.41|1776.41|0
1591975500000|2020-06-12 15:25:00|1778.02|1778.02|1775.44|1775.44|1782.44|1782.44|1775.44|1775.44|0
1592205300000|2020-06-15 07:15:00|1744.92|1744.92|1744.82|1744.82|1744.92|1744.92|1737.35|1737.35|0
1592205600000|2020-06-15 07:20:00|1746.43|1746.43|1750.29|1750.29|1755.65|1755.65|1745.71|1745.71|0
1592205900000|2020-06-15 07:25:00|1750.11|1750.11|1745.89|1745.89|1750.11|1750.11|1745.47|1745.47|0
1592206200000|2020-06-15 07:30:00|1745.53|1745.53|1746.89|1746.89|1746.89|1746.89|1742.75|1742.75|0
1592206500000|2020-06-15 07:35:00|1744.97|1744.97|1747.4|1747.4|1749.68|1749.68|1744.86|1744.86|0
1592206800000|2020-06-15 07:40:00|1747.94|1747.94|1751.18|1751.18|1754.57|1754.57|1747.94|1747.94|0
1592207100000|2020-06-15 07:45:00|1751.72|1751.72|1755.01|1755.01|1755.01|1755.01|1751.54|1751.54|0
1592207400000|2020-06-15 07:50:00|1755.97|1755.97|1752.03|1752.03|1756.33|1756.33|1752.03|1752.03|0
1592207700000|2020-06-15 07:55:00|1752.39|1752.39|1754.56|1754.56|1755.56|1755.56|1752.39|1752.39|0
1592208000000|2020-06-15 08:00:00|1755.52|1755.52|1754.48|1754.48|1757.95|1757.95|1754.48|1754.48|0
1592208300000|2020-06-15 08:05:00|1753.58|1753.58|1753.03|1753.03|1753.58|1753.58|1751.98|1751.98|0
1592208600000|2020-06-15 08:10:00|1752.85|1752.85|1754.14|1754.14|1754.14|1754.14|1751.24|1751.24|0
1592208900000|2020-06-15 08:15:00|1753.96|1753.96|1758.14|1758.14|1758.14|1758.14|1752.96|1752.96|0
1592209200000|2020-06-15 08:20:00|1758.46|1758.46|1756.18|1756.18|1758.46|1758.46|1756.18|1756.18|0
1592209500000|2020-06-15 08:25:00|1756.5|1756.5|1757.39|1757.39|1759.04|1759.04|1756.5|1756.5|0
1592209800000|2020-06-15 08:30:00|1755.79|1755.79|1755.36|1755.36|1757.47|1757.47|1752.9|1752.9|0
1592210100000|2020-06-15 08:35:00|1755|1755|1756.57|1756.57|1757.46|1757.46|1755|1755|0
1592210400000|2020-06-15 08:40:00|1756.21|1756.21|1758.25|1758.25|1758.93|1758.93|1756.21|1756.21|0
1592210700000|2020-06-15 08:45:00|1758.61|1758.61|1760.43|1760.43|1761.75|1761.75|1758.25|1758.25|0
1592211000000|2020-06-15 08:50:00|1761.14|1761.14|1764.36|1764.36|1764.36|1764.36|1761.14|1761.14|0
1592211300000|2020-06-15 08:55:00|1765.32|1765.32|1765.04|1765.04|1765.58|1765.58|1763.96|1763.96|0
1592211600000|2020-06-15 09:00:00|1765.36|1765.36|1762.72|1762.72|1765.36|1765.36|1761.76|1761.76|0
1592211900000|2020-06-15 09:05:00|1762.18|1762.18|1759.65|1759.65|1762.18|1762.18|1759.22|1759.22|0
1592212200000|2020-06-15 09:10:00|1759.29|1759.29|1756.7|1756.7|1760.55|1760.55|1756.7|1756.7|0
1592212500000|2020-06-15 09:15:00|1756.88|1756.88|1757.99|1757.99|1760.67|1760.67|1756.88|1756.88|0
1592212800000|2020-06-15 09:20:00|1757.5|1757.5|1764.33|1764.33|1764.33|1764.33|1757.5|1757.5|0
1592213100000|2020-06-15 09:25:00|1765.62|1765.62|1773.73|1773.73|1773.73|1773.73|1765.62|1765.62|0
1592213400000|2020-06-15 09:30:00|1773.19|1773.19|1772.2|1772.2|1774.45|1774.45|1770.84|1770.84|0
1592213700000|2020-06-15 09:35:00|1772.84|1772.84|1770.36|1770.36|1774.01|1774.01|1770.36|1770.36|0
1592214000000|2020-06-15 09:40:00|1769.72|1769.72|1770.54|1770.54|1770.72|1770.72|1769.72|1769.72|0
1592214300000|2020-06-15 09:45:00|1770.18|1770.18|1773.4|1773.4|1774.04|1774.04|1770.18|1770.18|0
1592214600000|2020-06-15 09:50:00|1774.48|1774.48|1779.56|1779.56|1780.67|1780.67|1774.3|1774.3|0
1592214900000|2020-06-15 09:55:00|1781.49|1781.49|1779.28|1779.28|1782.21|1782.21|1778.21|1778.21|0
1592215200000|2020-06-15 10:00:00|1780.56|1780.56|1777.67|1777.67|1780.56|1780.56|1777.67|1777.67|0
1592215500000|2020-06-15 10:05:00|1778.95|1778.95|1781.84|1781.84|1781.84|1781.84|1778.95|1778.95|0
1592215800000|2020-06-15 10:10:00|1783.12|1783.12|1790.03|1790.03|1790.03|1790.03|1783.12|1783.12|0
1592216100000|2020-06-15 10:15:00|1789.39|1789.39|1786.3|1786.3|1789.39|1789.39|1785.34|1785.34|0
1592216400000|2020-06-15 10:20:00|1786.66|1786.66|1789.56|1789.56|1789.56|1789.56|1786.66|1786.66|0
1592216700000|2020-06-15 10:25:00|1789.2|1789.2|1789.06|1789.06|1791.51|1791.51|1789.06|1789.06|0
1592217000000|2020-06-15 10:30:00|1788.09|1788.09|1782.32|1782.32|1788.09|1788.09|1782.14|1782.14|0
1592217300000|2020-06-15 10:35:00|1781.6|1781.6|1783.04|1783.04|1783.4|1783.4|1781.6|1781.6|0
1592217600000|2020-06-15 10:40:00|1782.86|1782.86|1781.35|1781.35|1782.86|1782.86|1779.75|1779.75|0
1592217900000|2020-06-15 10:45:00|1781.71|1781.71|1776.25|1776.25|1781.71|1781.71|1776.25|1776.25|0
1592218200000|2020-06-15 10:50:00|1776.79|1776.79|1777.17|1777.17|1778.39|1778.39|1776.79|1776.79|0
1592218500000|2020-06-15 10:55:00|1777|1777|1776.39|1776.39|1777.71|1777.71|1776.39|1776.39|0
1592218800000|2020-06-15 11:00:00|1774.78|1774.78|1783.59|1783.59|1783.59|1783.59|1774.29|1774.29|0
1592219100000|2020-06-15 11:05:00|1785.2|1785.2|1784.84|1784.84|1785.74|1785.74|1784.84|1784.84|0
1592219400000|2020-06-15 11:10:00|1779.71|1779.71|1773.3|1773.3|1780.07|1780.07|1772.66|1772.66|0
1592219700000|2020-06-15 11:15:00|1774.59|1774.59|1777.06|1777.06|1777.06|1777.06|1774.59|1774.59|0
1592220000000|2020-06-15 11:20:00|1776.88|1776.88|1779.67|1779.67|1779.67|1779.67|1776.88|1776.88|0
1592220300000|2020-06-15 11:25:00|1780.03|1780.03|1778.9|1778.9|1782.03|1782.03|1778.9|1778.9|0
1592220600000|2020-06-15 11:30:00|1777.3|1777.3|1773.83|1773.83|1777.3|1777.3|1772.61|1772.61|0
1592220900000|2020-06-15 11:35:00|1774.19|1774.19|1774.83|1774.83|1774.83|1774.83|1773.55|1773.55|0
1592221200000|2020-06-15 11:40:00|1774.11|1774.11|1772.61|1772.61|1774.43|1774.43|1772.61|1772.61|0
1592221500000|2020-06-15 11:45:00|1772.79|1772.79|1772.15|1772.15|1775.15|1775.15|1772.15|1772.15|0
1592221800000|2020-06-15 11:50:00|1771.51|1771.51|1773.69|1773.69|1773.69|1773.69|1770.55|1770.55|0
1592222100000|2020-06-15 11:55:00|1773.15|1773.15|1771.23|1771.23|1773.33|1773.33|1768.55|1768.55|0
1592222400000|2020-06-15 12:00:00|1771.41|1771.41|1769.69|1769.69|1772.05|1772.05|1769.37|1769.37|0
1592222700000|2020-06-15 12:05:00|1770.33|1770.33|1771.62|1771.62|1771.62|1771.62|1770.15|1770.15|0
1592223000000|2020-06-15 12:10:00|1770.65|1770.65|1772.27|1772.27|1772.27|1772.27|1770.65|1770.65|0
1592223300000|2020-06-15 12:15:00|1771.73|1771.73|1774.05|1774.05|1774.41|1774.41|1771.73|1771.73|0
1592223600000|2020-06-15 12:20:00|1773.73|1773.73|1770.99|1770.99|1773.73|1773.73|1770.99|1770.99|0
1592223900000|2020-06-15 12:25:00|1770.63|1770.63|1772.74|1772.74|1772.74|1772.74|1770.63|1770.63|0
1592224200000|2020-06-15 12:30:00|1773.38|1773.38|1772.02|1772.02|1773.56|1773.56|1771.74|1771.74|0
1592224500000|2020-06-15 12:35:00|1772.38|1772.38|1773.87|1773.87|1774.16|1774.16|1772.38|1772.38|0
1592224800000|2020-06-15 12:40:00|1773.52|1773.52|1771.41|1771.41|1773.52|1773.52|1771.05|1771.05|0
1592225100000|2020-06-15 12:45:00|1773.02|1773.02|1774.52|1774.52|1774.52|1774.52|1772.37|1772.37|0
1592225400000|2020-06-15 12:50:00|1774.84|1774.84|1773.19|1773.19|1774.84|1774.84|1773.02|1773.02|0
1592225700000|2020-06-15 12:55:00|1773.02|1773.02|1773.52|1773.52|1773.52|1773.52|1773.02|1773.02|0
1592226000000|2020-06-15 13:00:00|1773.34|1773.34|1777.04|1777.04|1777.04|1777.04|1773.34|1773.34|0
1592226300000|2020-06-15 13:05:00|1776.69|1776.69|1772.08|1772.08|1777.76|1777.76|1772.08|1772.08|0
1592226600000|2020-06-15 13:10:00|1771.54|1771.54|1770.8|1770.8|1771.9|1771.9|1770.62|1770.62|0
1592226900000|2020-06-15 13:15:00|1770.44|1770.44|1767.8|1767.8|1770.62|1770.62|1767.8|1767.8|0
1592227200000|2020-06-15 13:20:00|1767.62|1767.62|1767.11|1767.11|1768.9|1768.9|1766.57|1766.57|0
1592227500000|2020-06-15 13:25:00|1767.75|1767.75|1764.22|1764.22|1767.75|1767.75|1763.98|1763.98|0
1592227800000|2020-06-15 13:30:00|1764.04|1764.04|1761.32|1761.32|1764.96|1764.96|1761.32|1761.32|0
1592228100000|2020-06-15 13:35:00|1762.28|1762.28|1764.6|1764.6|1767.21|1767.21|1762.28|1762.28|0
1592228400000|2020-06-15 13:40:00|1764.42|1764.42|1767.21|1767.21|1768.89|1768.89|1764.42|1764.42|0
1592228700000|2020-06-15 13:45:00|1768.49|1768.49|1768.13|1768.13|1769.77|1769.77|1766.45|1766.45|0
1592229000000|2020-06-15 13:50:00|1769.41|1769.41|1771.52|1771.52|1771.7|1771.7|1769.41|1769.41|0
1592229300000|2020-06-15 13:55:00|1771.7|1771.7|1771.44|1771.44|1772.48|1772.48|1770.48|1770.48|0
1592229600000|2020-06-15 14:00:00|1771.98|1771.98|1772.34|1772.34|1772.34|1772.34|1769.38|1769.38|0
1592229900000|2020-06-15 14:05:00|1771.98|1771.98|1777.2|1777.2|1777.56|1777.56|1771.98|1771.98|0
1592230200000|2020-06-15 14:10:00|1776.66|1776.66|1781.95|1781.95|1781.95|1781.95|1776.66|1776.66|0
1592230500000|2020-06-15 14:15:00|1781.59|1781.59|1778.55|1778.55|1781.95|1781.95|1776.91|1776.91|0
1592230800000|2020-06-15 14:20:00|1778.37|1778.37|1773.69|1773.69|1778.37|1778.37|1773.55|1773.55|0
1592231100000|2020-06-15 14:25:00|1773.51|1773.51|1772.01|1772.01|1775.05|1775.05|1772.01|1772.01|0
1592231400000|2020-06-15 14:30:00|1771.69|1771.69|1774.16|1774.16|1775.34|1775.34|1769.8|1769.8|0
1592231700000|2020-06-15 14:35:00|1774.52|1774.52|1774.88|1774.88|1777.76|1777.76|1772.66|1772.66|0
1592232000000|2020-06-15 14:40:00|1773.98|1773.98|1773.65|1773.65|1774.98|1774.98|1773.44|1773.44|0
1592232300000|2020-06-15 14:45:00|1774.01|1774.01|1777.55|1777.55|1780.4|1780.4|1774.01|1774.01|0
1592232600000|2020-06-15 14:50:00|1777.19|1777.19|1779.66|1779.66|1780.56|1780.56|1776.45|1776.45|0
1592232900000|2020-06-15 14:55:00|1779.02|1779.02|1779.45|1779.45|1780.16|1780.16|1777.84|1777.84|0
1592233200000|2020-06-15 15:00:00|1779.63|1779.63|1782.98|1782.98|1782.98|1782.98|1779.63|1779.63|0
1592233500000|2020-06-15 15:05:00|1782.66|1782.66|1785.28|1785.28|1785.56|1785.56|1782.48|1782.48|0
1592233800000|2020-06-15 15:10:00|1785.46|1785.46|1784.45|1784.45|1786.06|1786.06|1784.28|1784.28|0
1592234100000|2020-06-15 15:15:00|1784.63|1784.63|1784.48|1784.48|1785.94|1785.94|1782.98|1782.98|0
1592234400000|2020-06-15 15:20:00|1785.12|1785.12|1787.98|1787.98|1787.98|1787.98|1784.26|1784.26|0
1592234700000|2020-06-15 15:25:00|1787.8|1787.8|1788.06|1788.06|1790.87|1790.87|1784.19|1784.19|0
1592291700000|2020-06-16 07:15:00|1830.79|1830.79|1826.15|1826.15|1831.51|1831.51|1823.86|1823.86|0
1592292000000|2020-06-16 07:20:00|1825.79|1825.79|1835.54|1835.54|1840.6|1840.6|1825.79|1825.79|0
1592292300000|2020-06-16 07:25:00|1843.88|1843.88|1837.55|1837.55|1843.88|1843.88|1837.55|1837.55|0
1592292600000|2020-06-16 07:30:00|1838.26|1838.26|1832.28|1832.28|1839.34|1839.34|1832.28|1832.28|0
1592292900000|2020-06-16 07:35:00|1832.46|1832.46|1831.33|1831.33|1836.54|1836.54|1831.33|1831.33|0
1592293200000|2020-06-16 07:40:00|1832.61|1832.61|1830.68|1830.68|1835.26|1835.26|1830.68|1830.68|0
1592293500000|2020-06-16 07:45:00|1831.75|1831.75|1832.14|1832.14|1832.72|1832.72|1830.92|1830.92|0
1592293800000|2020-06-16 07:50:00|1832.68|1832.68|1833.6|1833.6|1840.93|1840.93|1831.96|1831.96|0
1592294100000|2020-06-16 07:55:00|1833.06|1833.06|1832.46|1832.46|1833.42|1833.42|1831.38|1831.38|0
1592294400000|2020-06-16 08:00:00|1829.89|1829.89|1833.43|1833.43|1833.57|1833.57|1829.18|1829.18|0
1592294700000|2020-06-16 08:05:00|1833.25|1833.25|1834.85|1834.85|1835.2|1835.2|1833.25|1833.25|0
1592295000000|2020-06-16 08:10:00|1834.31|1834.31|1837.55|1837.55|1837.91|1837.91|1833.67|1833.67|0
1592295300000|2020-06-16 08:15:00|1837.02|1837.02|1837.12|1837.12|1840.4|1840.4|1837.02|1837.02|0
1592295600000|2020-06-16 08:20:00|1836.48|1836.48|1837.43|1837.43|1837.61|1837.61|1833.9|1833.9|0
1592295900000|2020-06-16 08:25:00|1836.78|1836.78|1838.29|1838.29|1838.29|1838.29|1836.54|1836.54|0
1592296200000|2020-06-16 08:30:00|1838.11|1838.11|1835.89|1835.89|1838.11|1838.11|1832.78|1832.78|0
1592296500000|2020-06-16 08:35:00|1835.57|1835.57|1833.71|1833.71|1835.57|1835.57|1832.99|1832.99|0
1592296800000|2020-06-16 08:40:00|1833.53|1833.53|1833.17|1833.17|1833.53|1833.53|1832.28|1832.28|0
1592297100000|2020-06-16 08:45:00|1832.63|1832.63|1834.67|1834.67|1834.67|1834.67|1832.1|1832.1|0
1592297400000|2020-06-16 08:50:00|1836.6|1836.6|1839.63|1839.63|1840.6|1840.6|1836.06|1836.06|0
1592297700000|2020-06-16 08:55:00|1838.67|1838.67|1837.06|1837.06|1838.85|1838.85|1837.06|1837.06|0
1592298000000|2020-06-16 09:00:00|1836.52|1836.52|1839.12|1839.12|1839.12|1839.12|1836.52|1836.52|0
1592298300000|2020-06-16 09:05:00|1839.48|1839.48|1840.17|1840.17|1840.92|1840.92|1839.45|1839.45|0
1592298600000|2020-06-16 09:10:00|1839.99|1839.99|1840.53|1840.53|1840.71|1840.71|1839.99|1839.99|0
1592298900000|2020-06-16 09:15:00|1840.17|1840.17|1840.62|1840.62|1841.98|1841.98|1839.02|1839.02|0
1592299200000|2020-06-16 09:20:00|1840.98|1840.98|1843.61|1843.61|1843.61|1843.61|1840.98|1840.98|0
1592299500000|2020-06-16 09:25:00|1844.57|1844.57|1843.78|1843.78|1844.57|1844.57|1843.14|1843.14|0
1592299800000|2020-06-16 09:30:00|1843.46|1843.46|1843.53|1843.53|1845.78|1845.78|1843.46|1843.46|0
1592300100000|2020-06-16 09:35:00|1842.89|1842.89|1840.21|1840.21|1843.85|1843.85|1839.85|1839.85|0
1592300400000|2020-06-16 09:40:00|1841.17|1841.17|1843.46|1843.46|1843.46|1843.46|1840.53|1840.53|0
1592300700000|2020-06-16 09:45:00|1842.17|1842.17|1844.74|1844.74|1844.74|1844.74|1841.85|1841.85|0
1592301000000|2020-06-16 09:50:00|1845.64|1845.64|1841.21|1841.21|1846|1846|1841.21|1841.21|0
1592301300000|2020-06-16 09:55:00|1841.57|1841.57|1844.72|1844.72|1844.97|1844.97|1841.57|1841.57|0
1592301600000|2020-06-16 10:00:00|1844.18|1844.18|1846.39|1846.39|1846.39|1846.39|1844.18|1844.18|0
1592301900000|2020-06-16 10:05:00|1845.91|1845.91|1844.83|1844.83|1845.91|1845.91|1844.83|1844.83|0
1592302200000|2020-06-16 10:10:00|1844.51|1844.51|1848.4|1848.4|1848.4|1848.4|1844.51|1844.51|0
1592302500000|2020-06-16 10:15:00|1848.08|1848.08|1845.91|1845.91|1848.08|1848.08|1845.91|1845.91|0
1592302800000|2020-06-16 10:20:00|1846.26|1846.26|1847.9|1847.9|1847.9|1847.9|1846.26|1846.26|0
1592303100000|2020-06-16 10:25:00|1848.08|1848.08|1850.22|1850.22|1850.22|1850.22|1848.08|1848.08|0
1592303400000|2020-06-16 10:30:00|1849.58|1849.58|1850.66|1850.66|1850.66|1850.66|1847.01|1847.01|0
1592303700000|2020-06-16 10:35:00|1849.77|1849.77|1847.62|1847.62|1850.48|1850.48|1847.62|1847.62|0
1592304000000|2020-06-16 10:40:00|1846.91|1846.91|1844.52|1844.52|1847.44|1847.44|1844.52|1844.52|0
1592304300000|2020-06-16 10:45:00|1844.84|1844.84|1844.84|1844.84|1845.51|1845.51|1844.84|1844.84|0
1592304600000|2020-06-16 10:50:00|1845.02|1845.02|1845.92|1845.92|1846.1|1846.1|1845.02|1845.02|0
1592304900000|2020-06-16 10:55:00|1846.28|1846.28|1847.41|1847.41|1847.77|1847.77|1844.84|1844.84|0
1592305200000|2020-06-16 11:00:00|1848.85|1848.85|1855.1|1855.1|1856.63|1856.63|1846.69|1846.69|0
1592305500000|2020-06-16 11:05:00|1854.78|1854.78|1855.42|1855.42|1855.75|1855.75|1854.14|1854.14|0
1592305800000|2020-06-16 11:10:00|1855.1|1855.1|1850.38|1850.38|1856.82|1856.82|1849.84|1849.84|0
1592306100000|2020-06-16 11:15:00|1850.92|1850.92|1850.38|1850.38|1851.45|1851.45|1850.38|1850.38|0
1592306400000|2020-06-16 11:20:00|1850.06|1850.06|1849.56|1849.56|1850.06|1850.06|1849.28|1849.28|0
1592306700000|2020-06-16 11:25:00|1848.6|1848.6|1848.2|1848.2|1848.74|1848.74|1848.02|1848.02|0
1592307000000|2020-06-16 11:30:00|1848.52|1848.52|1848.02|1848.02|1848.52|1848.52|1848.02|1848.02|0
1592307300000|2020-06-16 11:35:00|1847.38|1847.38|1848.06|1848.06|1848.06|1848.06|1846.88|1846.88|0
1592307600000|2020-06-16 11:40:00|1848.6|1848.6|1847.88|1847.88|1848.6|1848.6|1847.34|1847.34|0
1592307900000|2020-06-16 11:45:00|1848.52|1848.52|1848.66|1848.66|1849.34|1849.34|1848.52|1848.52|0
1592308200000|2020-06-16 11:50:00|1849.02|1849.02|1851.41|1851.41|1851.63|1851.63|1849.02|1849.02|0
1592308500000|2020-06-16 11:55:00|1851.77|1851.77|1853.63|1853.63|1853.63|1853.63|1851.77|1851.77|0
1592308800000|2020-06-16 12:00:00|1853.45|1853.45|1854.31|1854.31|1854.31|1854.31|1852.45|1852.45|0
1592309100000|2020-06-16 12:05:00|1854.66|1854.66|1854.81|1854.81|1855.45|1855.45|1854.48|1854.48|0
1592309400000|2020-06-16 12:10:00|1854.45|1854.45|1857.06|1857.06|1857.06|1857.06|1854.09|1854.09|0
1592309700000|2020-06-16 12:15:00|1856.53|1856.53|1858.21|1858.21|1858.21|1858.21|1856.35|1856.35|0
1592310000000|2020-06-16 12:20:00|1861.42|1861.42|1861.05|1861.05|1861.59|1861.59|1860.14|1860.14|0
1592310300000|2020-06-16 12:25:00|1861.77|1861.77|1862.12|1862.12|1863.97|1863.97|1861.05|1861.05|0
1592310600000|2020-06-16 12:30:00|1861.76|1861.76|1863.89|1863.89|1867.74|1867.74|1861.76|1861.76|0
1592310900000|2020-06-16 12:35:00|1863.24|1863.24|1868.1|1868.1|1868.1|1868.1|1863.24|1863.24|0
1592311200000|2020-06-16 12:40:00|1867.74|1867.74|1868.71|1868.71|1868.71|1868.71|1867.74|1867.74|0
1592311500000|2020-06-16 12:45:00|1868.17|1868.17|1867.03|1867.03|1868.17|1868.17|1866.06|1866.06|0
1592311800000|2020-06-16 12:50:00|1868|1868|1866.75|1866.75|1868|1868|1866.07|1866.07|0
1592312100000|2020-06-16 12:55:00|1866.39|1866.39|1866.75|1866.75|1866.75|1866.75|1865.5|1865.5|0
1592312400000|2020-06-16 13:00:00|1866.93|1866.93|1859.93|1859.93|1866.93|1866.93|1859.93|1859.93|0
1592312700000|2020-06-16 13:05:00|1858.65|1858.65|1858.68|1858.68|1858.68|1858.68|1856.82|1856.82|0
1592313000000|2020-06-16 13:10:00|1858.33|1858.33|1862.47|1862.47|1862.47|1862.47|1858.33|1858.33|0
1592313300000|2020-06-16 13:15:00|1861.93|1861.93|1860|1860|1861.93|1861.93|1860|1860|0
1592313600000|2020-06-16 13:20:00|1859.47|1859.47|1858.4|1858.4|1859.47|1859.47|1857.5|1857.5|0
1592313900000|2020-06-16 13:25:00|1858.76|1858.76|1859.11|1859.11|1859.58|1859.58|1858.15|1858.15|0
1592314200000|2020-06-16 13:30:00|1858.21|1858.21|1853.92|1853.92|1859.46|1859.46|1853.92|1853.92|0
1592314500000|2020-06-16 13:35:00|1852.96|1852.96|1854.5|1854.5|1854.5|1854.5|1851.96|1851.96|0
1592314800000|2020-06-16 13:40:00|1853.54|1853.54|1852.99|1852.99|1854.13|1854.13|1851.66|1851.66|0
1592315100000|2020-06-16 13:45:00|1853.34|1853.34|1849.1|1849.1|1853.52|1853.52|1849.1|1849.1|0
1592315400000|2020-06-16 13:50:00|1849.58|1849.58|1848.54|1848.54|1849.58|1849.58|1846.9|1846.9|0
1592315700000|2020-06-16 13:55:00|1848.9|1848.9|1852.93|1852.93|1852.93|1852.93|1848.9|1848.9|0
1592316000000|2020-06-16 14:00:00|1852.75|1852.75|1855.72|1855.72|1855.9|1855.9|1852.75|1852.75|0
1592316300000|2020-06-16 14:05:00|1855.54|1855.54|1854.95|1854.95|1856.49|1856.49|1854.95|1854.95|0
1592316600000|2020-06-16 14:10:00|1854.31|1854.31|1851.78|1851.78|1854.49|1854.49|1851.78|1851.78|0
1592316900000|2020-06-16 14:15:00|1851.07|1851.07|1849.32|1849.32|1853.39|1853.39|1848.96|1848.96|0
1592317200000|2020-06-16 14:20:00|1848.04|1848.04|1848.55|1848.55|1848.55|1848.55|1844.07|1844.07|0
1592317500000|2020-06-16 14:25:00|1848.23|1848.23|1846.58|1846.58|1849.52|1849.52|1846.58|1846.58|0
1592317800000|2020-06-16 14:30:00|1845.86|1845.86|1845.1|1845.1|1846|1846|1844.4|1844.4|0
1592318100000|2020-06-16 14:35:00|1844.57|1844.57|1841.82|1841.82|1846.14|1846.14|1841.24|1841.24|0
1592318400000|2020-06-16 14:40:00|1842.18|1842.18|1835.82|1835.82|1842.18|1842.18|1835.18|1835.18|0
1592318700000|2020-06-16 14:45:00|1835.5|1835.5|1835.94|1835.94|1837.61|1837.61|1833.64|1833.64|0
1592319000000|2020-06-16 14:50:00|1834.66|1834.66|1825.93|1825.93|1834.66|1834.66|1824.68|1824.68|0
1592319300000|2020-06-16 14:55:00|1825.28|1825.28|1810.37|1810.37|1825.28|1825.28|1810.37|1810.37|0
1592319600000|2020-06-16 15:00:00|1810.69|1810.69|1811.79|1811.79|1814.43|1814.43|1804.81|1804.81|0
1592319900000|2020-06-16 15:05:00|1812.11|1812.11|1815.37|1815.37|1818.61|1818.61|1812.11|1812.11|0
1592320200000|2020-06-16 15:10:00|1815.54|1815.54|1813.84|1813.84|1816.25|1816.25|1812.19|1812.19|0
1592320500000|2020-06-16 15:15:00|1814.02|1814.02|1819.61|1819.61|1821.93|1821.93|1814.02|1814.02|0
1592320800000|2020-06-16 15:20:00|1819.43|1819.43|1821.92|1821.92|1822.87|1822.87|1819.08|1819.08|0
1592321100000|2020-06-16 15:25:00|1822.56|1822.56|1827.06|1827.06|1827.14|1827.14|1821.72|1821.72|0
1592378100000|2020-06-17 07:15:00|1841.53|1841.53|1844.16|1844.16|1844.7|1844.7|1839.08|1839.08|0
1592378400000|2020-06-17 07:20:00|1843.8|1843.8|1839.2|1839.2|1843.8|1843.8|1839.2|1839.2|0
1592378700000|2020-06-17 07:25:00|1839.02|1839.02|1844.38|1844.38|1846.3|1846.3|1838.7|1838.7|0
1592379000000|2020-06-17 07:30:00|1845.27|1845.27|1851.38|1851.38|1852.34|1852.34|1844.77|1844.77|0
1592379300000|2020-06-17 07:35:00|1850.66|1850.66|1849.94|1849.94|1852.92|1852.92|1846.53|1846.53|0
1592379600000|2020-06-17 07:40:00|1849.3|1849.3|1851.23|1851.23|1852.84|1852.84|1849.3|1849.3|0
1592379900000|2020-06-17 07:45:00|1851.76|1851.76|1852.48|1852.48|1853.2|1853.2|1849.48|1849.48|0
1592380200000|2020-06-17 07:50:00|1853.12|1853.12|1849.63|1849.63|1853.12|1853.12|1847.38|1847.38|0
1592380500000|2020-06-17 07:55:00|1848.74|1848.74|1848.65|1848.65|1852.2|1852.2|1848.65|1848.65|0
1592380800000|2020-06-17 08:00:00|1848.97|1848.97|1842.79|1842.79|1851.76|1851.76|1842.79|1842.79|0
1592381100000|2020-06-17 08:05:00|1842.08|1842.08|1842.59|1842.59|1843.33|1843.33|1839.62|1839.62|0
1592381400000|2020-06-17 08:10:00|1841.62|1841.62|1844.63|1844.63|1846.59|1846.59|1841.62|1841.62|0
1592381700000|2020-06-17 08:15:00|1842.38|1842.38|1846.59|1846.59|1846.59|1846.59|1842.38|1842.38|0
1592382000000|2020-06-17 08:20:00|1846.05|1846.05|1848.51|1848.51|1849.23|1849.23|1846.05|1846.05|0
1592382300000|2020-06-17 08:25:00|1849.23|1849.23|1849.62|1849.62|1850.69|1850.69|1848.69|1848.69|0
1592382600000|2020-06-17 08:30:00|1848.65|1848.65|1848.86|1848.86|1851.22|1851.22|1847.69|1847.69|0
1592382900000|2020-06-17 08:35:00|1849.94|1849.94|1845.31|1845.31|1849.94|1849.94|1845.31|1845.31|0
1592383200000|2020-06-17 08:40:00|1845.67|1845.67|1848.57|1848.57|1848.57|1848.57|1845.67|1845.67|0
1592383500000|2020-06-17 08:45:00|1847.85|1847.85|1848.39|1848.39|1848.74|1848.74|1847.85|1847.85|0
1592383800000|2020-06-17 08:50:00|1845.5|1845.5|1844.92|1844.92|1845.5|1845.5|1843.36|1843.36|0
1592384100000|2020-06-17 08:55:00|1845.64|1845.64|1846.39|1846.39|1847.71|1847.71|1845.64|1845.64|0
1592384400000|2020-06-17 09:00:00|1846.21|1846.21|1846.92|1846.92|1846.92|1846.92|1846.21|1846.21|0
1592384700000|2020-06-17 09:05:00|1845.85|1845.85|1846.57|1846.57|1846.57|1846.57|1845.85|1845.85|0
1592385000000|2020-06-17 09:10:00|1846.39|1846.39|1845.67|1845.67|1846.39|1846.39|1845.31|1845.31|0
1592385300000|2020-06-17 09:15:00|1845.49|1845.49|1839.9|1839.9|1845.49|1845.49|1839.9|1839.9|0
1592385600000|2020-06-17 09:20:00|1839.36|1839.36|1836.61|1836.61|1839.9|1839.9|1836.61|1836.61|0
1592385900000|2020-06-17 09:25:00|1835.33|1835.33|1837.15|1837.15|1837.15|1837.15|1835.15|1835.15|0
1592386200000|2020-06-17 09:30:00|1836.79|1836.79|1835.65|1835.65|1836.79|1836.79|1834.47|1834.47|0
1592386800000|2020-06-17 09:40:00|1834.69|1834.69|1836.26|1836.26|1836.26|1836.26|1834.37|1834.37|0
1592387100000|2020-06-17 09:45:00|1836.08|1836.08|1833.86|1833.86|1836.08|1836.08|1833.86|1833.86|0
1592387400000|2020-06-17 09:50:00|1832.9|1832.9|1832.9|1832.9|1832.9|1832.9|1832.9|1832.9|0
1592387700000|2020-06-17 09:55:00|1832.55|1832.55|1831.01|1831.01|1832.73|1832.73|1831.01|1831.01|0
1592388000000|2020-06-17 10:00:00|1831.19|1831.19|1830.01|1830.01|1831.19|1831.19|1829.9|1829.9|0
1592388300000|2020-06-17 10:05:00|1830.37|1830.37|1830.37|1830.37|1830.9|1830.9|1830.37|1830.37|0
1592388600000|2020-06-17 10:10:00|1830.73|1830.73|1831.62|1831.62|1831.62|1831.62|1830.73|1830.73|0
1592388900000|2020-06-17 10:15:00|1831.44|1831.44|1833.13|1833.13|1833.13|1833.13|1831.44|1831.44|0
1592389200000|2020-06-17 10:20:00|1832.95|1832.95|1834.77|1834.77|1834.77|1834.77|1832.95|1832.95|0
1592389500000|2020-06-17 10:25:00|1835.13|1835.13|1839.45|1839.45|1839.45|1839.45|1834.77|1834.77|0
1592389800000|2020-06-17 10:30:00|1839.77|1839.77|1839.4|1839.4|1841.7|1841.7|1839.4|1839.4|0
1592390100000|2020-06-17 10:35:00|1837.79|1837.79|1839.12|1839.12|1839.12|1839.12|1837.79|1837.79|0
1592390400000|2020-06-17 10:40:00|1839.76|1839.76|1838.95|1838.95|1840.08|1840.08|1838.46|1838.46|0
1592390700000|2020-06-17 10:45:00|1839.27|1839.27|1839.99|1839.99|1839.99|1839.99|1839.27|1839.27|0
1592391000000|2020-06-17 10:50:00|1841.59|1841.59|1841.27|1841.27|1841.91|1841.91|1841.27|1841.27|0
1592391300000|2020-06-17 10:55:00|1840.91|1840.91|1843.41|1843.41|1843.41|1843.41|1838.99|1838.99|0
1592391600000|2020-06-17 11:00:00|1845.02|1845.02|1849.44|1849.44|1849.44|1849.44|1845.02|1845.02|0
1592391900000|2020-06-17 11:05:00|1849.62|1849.62|1847.29|1847.29|1850.34|1850.34|1847.29|1847.29|0
1592392200000|2020-06-17 11:10:00|1844.09|1844.09|1847.65|1847.65|1847.65|1847.65|1844.09|1844.09|0
1592392500000|2020-06-17 11:15:00|1846.69|1846.69|1848.43|1848.43|1848.93|1848.93|1846.69|1846.69|0
1592392800000|2020-06-17 11:20:00|1848.76|1848.76|1849.36|1849.36|1849.36|1849.36|1846.9|1846.9|0
1592393100000|2020-06-17 11:25:00|1848.08|1848.08|1848.44|1848.44|1849.26|1849.26|1847.11|1847.11|0
1592393400000|2020-06-17 11:30:00|1847.54|1847.54|1845.72|1845.72|1848.04|1848.04|1845.72|1845.72|0
1592393700000|2020-06-17 11:35:00|1846.61|1846.61|1847.18|1847.18|1848.54|1848.54|1845.86|1845.86|0
1592394000000|2020-06-17 11:40:00|1846.82|1846.82|1843.5|1843.5|1846.82|1846.82|1843.5|1843.5|0
1592394300000|2020-06-17 11:45:00|1842.96|1842.96|1844.43|1844.43|1844.43|1844.43|1842.1|1842.1|0
1592394600000|2020-06-17 11:50:00|1844.61|1844.61|1845.51|1845.51|1845.9|1845.9|1844.43|1844.43|0
1592394900000|2020-06-17 11:55:00|1845.19|1845.19|1844.91|1844.91|1845.59|1845.59|1844.51|1844.51|0
1592395200000|2020-06-17 12:00:00|1845.09|1845.09|1845.83|1845.83|1845.87|1845.87|1844.19|1844.19|0
1592395500000|2020-06-17 12:05:00|1846.47|1846.47|1846.4|1846.4|1847.29|1847.29|1846.4|1846.4|0
1592395800000|2020-06-17 12:10:00|1846.93|1846.93|1845.5|1845.5|1846.93|1846.93|1845.5|1845.5|0
1592396100000|2020-06-17 12:15:00|1845.14|1845.14|1847.72|1847.72|1848.04|1848.04|1844.78|1844.78|0
1592396400000|2020-06-17 12:20:00|1848.36|1848.36|1848.64|1848.64|1848.64|1848.64|1847.64|1847.64|0
1592396700000|2020-06-17 12:25:00|1847.36|1847.36|1848.82|1848.82|1849|1849|1847.36|1847.36|0
1592397000000|2020-06-17 12:30:00|1849|1849|1851.71|1851.71|1852.67|1852.67|1848.64|1848.64|0
1592397300000|2020-06-17 12:35:00|1851.39|1851.39|1852.42|1852.42|1852.42|1852.42|1850.53|1850.53|0
1592397600000|2020-06-17 12:40:00|1853.06|1853.06|1854.24|1854.24|1854.24|1854.24|1853.06|1853.06|0
1592397900000|2020-06-17 12:45:00|1854.6|1854.6|1854.35|1854.35|1855.95|1855.95|1853.95|1853.95|0
1592398200000|2020-06-17 12:50:00|1853.45|1853.45|1852.66|1852.66|1854.66|1854.66|1852.66|1852.66|0
1592398500000|2020-06-17 12:55:00|1851.69|1851.69|1853.48|1853.48|1853.48|1853.48|1851.69|1851.69|0
1592398800000|2020-06-17 13:00:00|1854.44|1854.44|1854.47|1854.47|1856.19|1856.19|1854.44|1854.44|0
1592399100000|2020-06-17 13:05:00|1852.87|1852.87|1853.61|1853.61|1858.07|1858.07|1852.44|1852.44|0
1592399400000|2020-06-17 13:10:00|1852.01|1852.01|1849.59|1849.59|1853.39|1853.39|1849.59|1849.59|0
1592399700000|2020-06-17 13:15:00|1849.27|1849.27|1848.97|1848.97|1849.33|1849.33|1848.19|1848.19|0
1592400000000|2020-06-17 13:20:00|1849.62|1849.62|1852.08|1852.08|1852.26|1852.26|1849.62|1849.62|0
1592400300000|2020-06-17 13:25:00|1852.62|1852.62|1851.77|1851.77|1852.8|1852.8|1851.59|1851.59|0
1592400600000|2020-06-17 13:30:00|1850.81|1850.81|1852.14|1852.14|1854.66|1854.66|1850.45|1850.45|0
1592400900000|2020-06-17 13:35:00|1851.6|1851.6|1852.22|1852.22|1853.42|1853.42|1847.75|1847.75|0
1592401200000|2020-06-17 13:40:00|1850.94|1850.94|1850.4|1850.4|1851.36|1851.36|1850.08|1850.08|0
1592401500000|2020-06-17 13:45:00|1849.5|1849.5|1848.72|1848.72|1849.5|1849.5|1846.54|1846.54|0
1592401800000|2020-06-17 13:50:00|1847.82|1847.82|1847.86|1847.86|1848.82|1848.82|1847.25|1847.25|0
1592402100000|2020-06-17 13:55:00|1847.5|1847.5|1845.82|1845.82|1847.5|1847.5|1844.54|1844.54|0
1592402400000|2020-06-17 14:00:00|1846.46|1846.46|1845.96|1845.96|1847.42|1847.42|1845.96|1845.96|0
1592402700000|2020-06-17 14:05:00|1845.32|1845.32|1849.17|1849.17|1850.35|1850.35|1845.32|1845.32|0
1592403000000|2020-06-17 14:10:00|1849.49|1849.49|1848.45|1848.45|1850.85|1850.85|1848.45|1848.45|0
1592403300000|2020-06-17 14:15:00|1848.81|1848.81|1844.95|1844.95|1849.99|1849.99|1844.95|1844.95|0
1592403600000|2020-06-17 14:20:00|1844.63|1844.63|1843.32|1843.32|1847.03|1847.03|1842.36|1842.36|0
1592403900000|2020-06-17 14:25:00|1843.65|1843.65|1841.82|1841.82|1846.67|1846.67|1841.82|1841.82|0
1592404200000|2020-06-17 14:30:00|1842|1842|1843.33|1843.33|1843.33|1843.33|1839.72|1839.72|0
1592404500000|2020-06-17 14:35:00|1843.15|1843.15|1844.27|1844.27|1844.98|1844.98|1840.83|1840.83|0
1592404800000|2020-06-17 14:40:00|1844.09|1844.09|1844.91|1844.91|1845.55|1845.55|1841.59|1841.59|0
1592405100000|2020-06-17 14:45:00|1844.73|1844.73|1842.77|1842.77|1844.73|1844.73|1842.77|1842.77|0
1592405400000|2020-06-17 14:50:00|1843.31|1843.31|1846.35|1846.35|1846.71|1846.71|1842.67|1842.67|0
1592405700000|2020-06-17 14:55:00|1846.67|1846.67|1847.69|1847.69|1847.69|1847.69|1846.21|1846.21|0
1592406000000|2020-06-17 15:00:00|1847.87|1847.87|1845.48|1845.48|1848.85|1848.85|1844.01|1844.01|0
1592406300000|2020-06-17 15:05:00|1844.4|1844.4|1842.13|1842.13|1844.4|1844.4|1842.13|1842.13|0
1592406600000|2020-06-17 15:10:00|1842.77|1842.77|1841.57|1841.57|1843.45|1843.45|1841.53|1841.53|0
1592406900000|2020-06-17 15:15:00|1841.75|1841.75|1839.23|1839.23|1842.43|1842.43|1839.23|1839.23|0
1592407200000|2020-06-17 15:20:00|1839.87|1839.87|1837.51|1837.51|1839.87|1839.87|1837.39|1837.39|0
1592407500000|2020-06-17 15:25:00|1837.33|1837.33|1848.9|1848.9|1850.84|1850.84|1835.57|1835.57|0
1592464500000|2020-06-18 07:15:00|1855.13|1855.13|1853.74|1853.74|1855.13|1855.13|1853.34|1853.34|0
1592464800000|2020-06-18 07:20:00|1851.4|1851.4|1835.7|1835.7|1851.4|1851.4|1833.77|1833.77|0
1592465100000|2020-06-18 07:25:00|1837.3|1837.3|1841|1841|1842.47|1842.47|1837.3|1837.3|0
1592465400000|2020-06-18 07:30:00|1839.4|1839.4|1838.45|1838.45|1840.83|1840.83|1838.27|1838.27|0
1592466000000|2020-06-18 07:40:00|1837.81|1837.81|1839.13|1839.13|1840.2|1840.2|1837.81|1837.81|0
1592466300000|2020-06-18 07:45:00|1841.05|1841.05|1841.05|1841.05|1841.05|1841.05|1841.05|1841.05|0
1592466600000|2020-06-18 07:50:00|1842.31|1842.31|1845.87|1845.87|1846.05|1846.05|1841.72|1841.72|0
1592466900000|2020-06-18 07:55:00|1844.98|1844.98|1846.41|1846.41|1846.41|1846.41|1844.98|1844.98|0
1592467200000|2020-06-18 08:00:00|1845.69|1845.69|1845.37|1845.37|1846.33|1846.33|1844.09|1844.09|0
1592467500000|2020-06-18 08:05:00|1845.19|1845.19|1850.41|1850.41|1850.41|1850.41|1845.01|1845.01|0
1592467800000|2020-06-18 08:10:00|1850.09|1850.09|1851.1|1851.1|1851.96|1851.96|1850.09|1850.09|0
1592468100000|2020-06-18 08:15:00|1850.74|1850.74|1849.42|1849.42|1850.74|1850.74|1848.78|1848.78|0
1592468400000|2020-06-18 08:20:00|1848.7|1848.7|1849.06|1849.06|1849.7|1849.7|1847.98|1847.98|0
1592468700000|2020-06-18 08:25:00|1850.67|1850.67|1852.24|1852.24|1852.96|1852.96|1850.67|1850.67|0
1592469000000|2020-06-18 08:30:00|1851.52|1851.52|1854.96|1854.96|1854.96|1854.96|1848.72|1848.72|0
1592469300000|2020-06-18 08:35:00|1854.07|1854.07|1859.94|1859.94|1861.57|1861.57|1854.07|1854.07|0
1592469600000|2020-06-18 08:40:00|1859.46|1859.46|1858.98|1858.98|1861.55|1861.55|1858.66|1858.66|0
1592469900000|2020-06-18 08:45:00|1859.62|1859.62|1861.05|1861.05|1861.05|1861.05|1857.65|1857.65|0
1592470200000|2020-06-18 08:50:00|1862.01|1862.01|1863.61|1863.61|1863.61|1863.61|1860.73|1860.73|0
1592470500000|2020-06-18 08:55:00|1864.25|1864.25|1861.69|1861.69|1864.25|1864.25|1861.69|1861.69|0
1592470800000|2020-06-18 09:00:00|1864.58|1864.58|1862.39|1862.39|1867.45|1867.45|1862|1862|0
1592471100000|2020-06-18 09:05:00|1862.74|1862.74|1860.51|1860.51|1862.74|1862.74|1859.54|1859.54|0
1592471400000|2020-06-18 09:10:00|1859.97|1859.97|1859.68|1859.68|1859.97|1859.97|1857.86|1857.86|0
1592471700000|2020-06-18 09:15:00|1859.86|1859.86|1859.68|1859.68|1859.86|1859.86|1859.15|1859.15|0
1592472000000|2020-06-18 09:20:00|1859.33|1859.33|1860.76|1860.76|1860.76|1860.76|1859.33|1859.33|0
1592472300000|2020-06-18 09:25:00|1860.4|1860.4|1860.4|1860.4|1860.4|1860.4|1860.4|1860.4|0
1592472600000|2020-06-18 09:30:00|1860.94|1860.94|1863.43|1863.43|1865.22|1865.22|1860.94|1860.94|0
1592472900000|2020-06-18 09:35:00|1861.18|1861.18|1859.86|1859.86|1861.18|1861.18|1859.15|1859.15|0
1592473200000|2020-06-18 09:40:00|1858.43|1858.43|1858.07|1858.07|1858.43|1858.43|1858.07|1858.07|0
1592473500000|2020-06-18 09:45:00|1856.47|1856.47|1853.98|1853.98|1856.87|1856.87|1853.98|1853.98|0
1592473800000|2020-06-18 09:50:00|1853.02|1853.02|1852.16|1852.16|1853.02|1853.02|1852.12|1852.12|0
1592474100000|2020-06-18 09:55:00|1851.98|1851.98|1851.27|1851.27|1852.52|1852.52|1850.91|1850.91|0
1592474400000|2020-06-18 10:00:00|1851.62|1851.62|1848.02|1848.02|1851.62|1851.62|1848.02|1848.02|0
1592474700000|2020-06-18 10:05:00|1848.74|1848.74|1848.74|1848.74|1848.74|1848.74|1848.74|1848.74|0
1592475000000|2020-06-18 10:10:00|1848.56|1848.56|1848.38|1848.38|1848.56|1848.56|1848.2|1848.2|0
1592475300000|2020-06-18 10:15:00|1849.98|1849.98|1853.1|1853.1|1853.99|1853.99|1849.98|1849.98|0
1592475600000|2020-06-18 10:20:00|1853.63|1853.63|1853.63|1853.63|1853.63|1853.63|1853.63|1853.63|0
1592475900000|2020-06-18 10:25:00|1853.45|1853.45|1853.74|1853.74|1853.74|1853.74|1852.74|1852.74|0
1592476200000|2020-06-18 10:30:00|1853.38|1853.38|1852.56|1852.56|1853.38|1853.38|1850.95|1850.95|0
1592476500000|2020-06-18 10:35:00|1852.74|1852.74|1853.99|1853.99|1853.99|1853.99|1852.13|1852.13|0
1592476800000|2020-06-18 10:40:00|1853.45|1853.45|1853.63|1853.63|1853.63|1853.63|1853.45|1853.45|0
1592477100000|2020-06-18 10:45:00|1853.45|1853.45|1854.35|1854.35|1854.35|1854.35|1853.45|1853.45|0
1592477400000|2020-06-18 10:50:00|1853.28|1853.28|1851.99|1851.99|1853.28|1853.28|1851.5|1851.5|0
1592477700000|2020-06-18 10:55:00|1851.45|1851.45|1853.15|1853.15|1854.33|1854.33|1851.45|1851.45|0
1592478000000|2020-06-18 11:00:00|1844.81|1844.81|1848.02|1848.02|1854.23|1854.23|1839.61|1839.61|0
1592478300000|2020-06-18 11:05:00|1847.38|1847.38|1843.71|1843.71|1847.38|1847.38|1843.17|1843.17|0
1592478600000|2020-06-18 11:10:00|1841.78|1841.78|1837.22|1837.22|1841.78|1841.78|1837.04|1837.04|0
1592478900000|2020-06-18 11:15:00|1836.86|1836.86|1837.7|1837.7|1837.88|1837.88|1835.2|1835.2|0
1592479200000|2020-06-18 11:20:00|1838.66|1838.66|1835.02|1835.02|1838.66|1838.66|1834.06|1834.06|0
1592479500000|2020-06-18 11:25:00|1836.96|1836.96|1836.96|1836.96|1836.96|1836.96|1836.96|1836.96|0
1592479800000|2020-06-18 11:30:00|1836.78|1836.78|1834|1834|1837.85|1837.85|1834|1834|0
1592480100000|2020-06-18 11:35:00|1833.46|1833.46|1831.14|1831.14|1833.46|1833.46|1830.86|1830.86|0
1592481300000|2020-06-18 11:55:00|1823.9|1823.9|1823.69|1823.69|1824.06|1824.06|1822.46|1822.46|0
1592481600000|2020-06-18 12:00:00|1823.15|1823.15|1823.37|1823.37|1824.08|1824.08|1821.47|1821.47|0
1592481900000|2020-06-18 12:05:00|1822.88|1822.88|1825.49|1825.49|1825.81|1825.81|1822.88|1822.88|0
1592482200000|2020-06-18 12:10:00|1824.85|1824.85|1821.23|1821.23|1824.85|1824.85|1821.23|1821.23|0
1592482500000|2020-06-18 12:15:00|1821.05|1821.05|1822.87|1822.87|1823.55|1823.55|1821.05|1821.05|0
1592482800000|2020-06-18 12:20:00|1821.27|1821.27|1820.59|1820.59|1821.27|1821.27|1820.41|1820.41|0
1592483100000|2020-06-18 12:25:00|1821.87|1821.87|1823.09|1823.09|1824.55|1824.55|1821.87|1821.87|0
1592483400000|2020-06-18 12:30:00|1823.81|1823.81|1821.47|1821.47|1824.17|1824.17|1820.81|1820.81|0
1592483700000|2020-06-18 12:35:00|1820.4|1820.4|1824.75|1824.75|1824.93|1824.93|1820.4|1820.4|0
1592484000000|2020-06-18 12:40:00|1824.22|1824.22|1824.18|1824.18|1824.54|1824.54|1824.18|1824.18|0
1592484300000|2020-06-18 12:45:00|1824.9|1824.9|1824.91|1824.91|1826.54|1826.54|1824.9|1824.9|0
1592484600000|2020-06-18 12:50:00|1825.23|1825.23|1826.13|1826.13|1826.13|1826.13|1825.23|1825.23|0
1592484900000|2020-06-18 12:55:00|1826.61|1826.61|1825.28|1825.28|1828.07|1828.07|1825.28|1825.28|0
1592485200000|2020-06-18 13:00:00|1825.92|1825.92|1822.62|1822.62|1825.92|1825.92|1822.57|1822.57|0
1592485500000|2020-06-18 13:05:00|1822.08|1822.08|1821.19|1821.19|1822.08|1822.08|1821.19|1821.19|0
1592485800000|2020-06-18 13:10:00|1820.65|1820.65|1818.8|1818.8|1821.19|1821.19|1818.8|1818.8|0
1592486100000|2020-06-18 13:15:00|1818.44|1818.44|1818.9|1818.9|1820.15|1820.15|1817.36|1817.36|0
1592486400000|2020-06-18 13:20:00|1818.54|1818.54|1820.33|1820.33|1821.23|1821.23|1818.54|1818.54|0
1592486700000|2020-06-18 13:25:00|1820.65|1820.65|1823.22|1823.22|1823.22|1823.22|1820.65|1820.65|0
1592487000000|2020-06-18 13:30:00|1822.58|1822.58|1821.45|1821.45|1822.65|1822.65|1820.68|1820.68|0
1592487300000|2020-06-18 13:35:00|1820.91|1820.91|1828.54|1828.54|1828.9|1828.9|1820.78|1820.78|0
1592487600000|2020-06-18 13:40:00|1828|1828|1831.11|1831.11|1831.36|1831.36|1828|1828|0
1592487900000|2020-06-18 13:45:00|1832.71|1832.71|1837.8|1837.8|1837.8|1837.8|1832.71|1832.71|0
1592488200000|2020-06-18 13:50:00|1837.09|1837.09|1837.98|1837.98|1837.98|1837.98|1837.09|1837.09|0
1592488500000|2020-06-18 13:55:00|1837.09|1837.09|1836.71|1836.71|1840.88|1840.88|1836.55|1836.55|0
1592488800000|2020-06-18 14:00:00|1836.89|1836.89|1840.42|1840.42|1841.13|1841.13|1836.71|1836.71|0
1592489100000|2020-06-18 14:05:00|1841.13|1841.13|1850.86|1850.86|1850.86|1850.86|1840.78|1840.78|0
1592489400000|2020-06-18 14:10:00|1850.54|1850.54|1848.44|1848.44|1850.54|1850.54|1848.44|1848.44|0
1592489700000|2020-06-18 14:15:00|1848.98|1848.98|1850.02|1850.02|1852.62|1852.62|1848.98|1848.98|0
1592490000000|2020-06-18 14:20:00|1848.73|1848.73|1848.22|1848.22|1849.38|1849.38|1846.02|1846.02|0
1592490300000|2020-06-18 14:25:00|1848.58|1848.58|1848.49|1848.49|1850.9|1850.9|1848.49|1848.49|0
1592490600000|2020-06-18 14:30:00|1849.77|1849.77|1849.27|1849.27|1851.45|1851.45|1845.35|1845.35|0
1592490900000|2020-06-18 14:35:00|1849.63|1849.63|1852.51|1852.51|1852.69|1852.69|1848.91|1848.91|0
1592491200000|2020-06-18 14:40:00|1851.62|1851.62|1853.23|1853.23|1853.23|1853.23|1851.62|1851.62|0
1592491500000|2020-06-18 14:45:00|1853.05|1853.05|1851.08|1851.08|1854.08|1854.08|1851.08|1851.08|0
1592491800000|2020-06-18 14:50:00|1851.8|1851.8|1850.98|1850.98|1852.62|1852.62|1850.15|1850.15|0
1592492100000|2020-06-18 14:55:00|1850.26|1850.26|1847.95|1847.95|1851.22|1851.22|1847.46|1847.46|0
1592492400000|2020-06-18 15:00:00|1847.41|1847.41|1847.79|1847.79|1848.13|1848.13|1844.61|1844.61|0
1592492700000|2020-06-18 15:05:00|1847.43|1847.43|1847.83|1847.83|1850.01|1850.01|1846.57|1846.57|0
1592493000000|2020-06-18 15:10:00|1848.19|1848.19|1848.13|1848.13|1848.73|1848.73|1845.38|1845.38|0
1592493300000|2020-06-18 15:15:00|1848.31|1848.31|1845.38|1845.38|1849.56|1849.56|1845.38|1845.38|0
1592493600000|2020-06-18 15:20:00|1845.06|1845.06|1844.49|1844.49|1846.66|1846.66|1843.24|1843.24|0
1592493900000|2020-06-18 15:25:00|1844.17|1844.17|1848.28|1848.28|1848.28|1848.28|1842.28|1842.28|0
1592550900000|2020-06-19 07:15:00|1846.05|1846.05|1844.43|1844.43|1846.05|1846.05|1844.43|1844.43|0
1592551200000|2020-06-19 07:20:00|1842.19|1842.19|1840.25|1840.25|1842.19|1842.19|1840.25|1840.25|0
1592551500000|2020-06-19 07:25:00|1838.28|1838.28|1838.07|1838.07|1840.61|1840.61|1837.56|1837.56|0
1592551800000|2020-06-19 07:30:00|1837.43|1837.43|1837.24|1837.24|1837.43|1837.43|1834.36|1834.36|0
1592552100000|2020-06-19 07:35:00|1836.28|1836.28|1838.96|1838.96|1838.96|1838.96|1836.28|1836.28|0
1592552400000|2020-06-19 07:40:00|1840.03|1840.03|1840.97|1840.97|1841.25|1841.25|1840.03|1840.03|0
1592552700000|2020-06-19 07:45:00|1840.65|1840.65|1839.35|1839.35|1840.65|1840.65|1837.39|1837.39|0
1592553000000|2020-06-19 07:50:00|1840.31|1840.31|1838.06|1838.06|1840.31|1840.31|1838.06|1838.06|0
1592553300000|2020-06-19 07:55:00|1838.78|1838.78|1843.81|1843.81|1844.49|1844.49|1838.78|1838.78|0
1592553600000|2020-06-19 08:00:00|1844.7|1844.7|1845.87|1845.87|1845.87|1845.87|1843.63|1843.63|0
1592553900000|2020-06-19 08:05:00|1846.05|1846.05|1842.24|1842.24|1847.13|1847.13|1842.24|1842.24|0
1592554200000|2020-06-19 08:10:00|1841.6|1841.6|1839.27|1839.27|1841.6|1841.6|1838.37|1838.37|0
1592554500000|2020-06-19 08:15:00|1838.73|1838.73|1838.87|1838.87|1839.69|1839.69|1838.73|1838.73|0
1592554800000|2020-06-19 08:20:00|1839.41|1839.41|1842.84|1842.84|1843.73|1843.73|1839.41|1839.41|0
1592555100000|2020-06-19 08:25:00|1843.02|1843.02|1843.65|1843.65|1844.94|1844.94|1843.01|1843.01|0
1592555400000|2020-06-19 08:30:00|1843.83|1843.83|1842.9|1842.9|1843.83|1843.83|1842.76|1842.76|0
1592555700000|2020-06-19 08:35:00|1841.62|1841.62|1840.26|1840.26|1841.62|1841.62|1840.26|1840.26|0
1592556000000|2020-06-19 08:40:00|1840.98|1840.98|1845.2|1845.2|1845.2|1845.2|1840.98|1840.98|0
1592556300000|2020-06-19 08:45:00|1847.13|1847.13|1851.84|1851.84|1851.84|1851.84|1847.13|1847.13|0
1592556600000|2020-06-19 08:50:00|1852.74|1852.74|1852.02|1852.02|1852.74|1852.74|1852.02|1852.02|0
1592556900000|2020-06-19 08:55:00|1851.3|1851.3|1848.56|1848.56|1851.3|1851.3|1847.27|1847.27|0
1592557200000|2020-06-19 09:00:00|1848.88|1848.88|1850.98|1850.98|1850.98|1850.98|1848.88|1848.88|0
1592557500000|2020-06-19 09:05:00|1850.62|1850.62|1850.09|1850.09|1850.62|1850.62|1847.84|1847.84|0
1592558100000|2020-06-19 09:15:00|1852.97|1852.97|1850.42|1850.42|1855.99|1855.99|1850.42|1850.42|0
1592558400000|2020-06-19 09:20:00|1852.34|1852.34|1852.34|1852.34|1852.34|1852.34|1852.34|1852.34|0
1592558700000|2020-06-19 09:25:00|1852.52|1852.52|1852.31|1852.31|1854.85|1854.85|1851.77|1851.77|0
1592559000000|2020-06-19 09:30:00|1852.95|1852.95|1852.7|1852.7|1853.6|1853.6|1852.7|1852.7|0
1592559300000|2020-06-19 09:35:00|1853.24|1853.24|1852.98|1852.98|1853.95|1853.95|1852.98|1852.98|0
1592559600000|2020-06-19 09:40:00|1854.59|1854.59|1853.23|1853.23|1854.59|1854.59|1853.23|1853.23|0
1592559900000|2020-06-19 09:45:00|1852.59|1852.59|1849.52|1849.52|1852.59|1852.59|1847.88|1847.88|0
1592560200000|2020-06-19 09:50:00|1849.7|1849.7|1856.13|1856.13|1858.81|1858.81|1847.88|1847.88|0
1592560500000|2020-06-19 09:55:00|1854.84|1854.84|1855.84|1855.84|1859.34|1859.34|1852.31|1852.31|0
1592560800000|2020-06-19 10:00:00|1856.16|1856.16|1847.97|1847.97|1856.16|1856.16|1847.97|1847.97|0
1592561100000|2020-06-19 10:05:00|1850.88|1850.88|1848.81|1848.81|1850.88|1850.88|1847.49|1847.49|0
1592561400000|2020-06-19 10:10:00|1851.71|1851.71|1849.5|1849.5|1851.71|1851.71|1849.5|1849.5|0
1592561700000|2020-06-19 10:15:00|1848.54|1848.54|1848.36|1848.36|1848.54|1848.54|1848|1848|0
1592562000000|2020-06-19 10:20:00|1849.25|1849.25|1847.23|1847.23|1849.25|1849.25|1846.69|1846.69|0
1592562300000|2020-06-19 10:25:00|1846.87|1846.87|1846.87|1846.87|1846.87|1846.87|1846.87|1846.87|0
1592562600000|2020-06-19 10:30:00|1846.23|1846.23|1843.73|1843.73|1846.23|1846.23|1843.73|1843.73|0
1592562900000|2020-06-19 10:35:00|1844.69|1844.69|1844.35|1844.35|1845.65|1845.65|1842.74|1842.74|0
1592563200000|2020-06-19 10:40:00|1843.99|1843.99|1844.53|1844.53|1844.53|1844.53|1843.99|1843.99|0
1592563500000|2020-06-19 10:45:00|1844.71|1844.71|1844.13|1844.13|1845.03|1845.03|1844.13|1844.13|0
1592563800000|2020-06-19 10:50:00|1843.95|1843.95|1840.13|1840.13|1843.95|1843.95|1839.59|1839.59|0
1592564100000|2020-06-19 10:55:00|1840.62|1840.62|1844.83|1844.83|1844.83|1844.83|1840.62|1840.62|0
1592564400000|2020-06-19 11:00:00|1847.08|1847.08|1848.16|1848.16|1848.16|1848.16|1841.88|1841.88|0
1592564700000|2020-06-19 11:05:00|1849.76|1849.76|1847.12|1847.12|1849.76|1849.76|1847.12|1847.12|0
1592565000000|2020-06-19 11:10:00|1846.94|1846.94|1847.26|1847.26|1847.26|1847.26|1846.58|1846.58|0
1592565300000|2020-06-19 11:15:00|1846.9|1846.9|1847.55|1847.55|1847.55|1847.55|1846.9|1846.9|0
1592565600000|2020-06-19 11:20:00|1846.58|1846.58|1851.39|1851.39|1851.39|1851.39|1844.22|1844.22|0
1592565900000|2020-06-19 11:25:00|1851.07|1851.07|1852.03|1852.03|1852.99|1852.99|1851.07|1851.07|0
1592566200000|2020-06-19 11:30:00|1852.93|1852.93|1855.07|1855.07|1855.07|1855.07|1852.93|1852.93|0
1592566500000|2020-06-19 11:35:00|1855.96|1855.96|1856.78|1856.78|1857.14|1857.14|1855.96|1855.96|0
1592566800000|2020-06-19 11:40:00|1858.07|1858.07|1855.82|1855.82|1858.07|1858.07|1855.82|1855.82|0
1592567100000|2020-06-19 11:45:00|1856.78|1856.78|1857.96|1857.96|1857.96|1857.96|1856.61|1856.61|0
1592567400000|2020-06-19 11:50:00|1856.68|1856.68|1855.61|1855.61|1856.68|1856.68|1855.61|1855.61|0
1592567700000|2020-06-19 11:55:00|1855.25|1855.25|1859.89|1859.89|1860.43|1860.43|1855.25|1855.25|0
1592568000000|2020-06-19 12:00:00|1860.43|1860.43|1860.89|1860.89|1861.43|1861.43|1860.07|1860.07|0
1592568300000|2020-06-19 12:05:00|1861.21|1861.21|1864.96|1864.96|1865.68|1865.68|1860.6|1860.6|0
1592568600000|2020-06-19 12:10:00|1863.89|1863.89|1864.89|1864.89|1864.89|1864.89|1861.01|1861.01|0
1592568900000|2020-06-19 12:15:00|1865.21|1865.21|1865.21|1865.21|1865.85|1865.85|1865.21|1865.21|0
1592569200000|2020-06-19 12:20:00|1865.03|1865.03|1863.6|1863.6|1865.21|1865.21|1862.92|1862.92|0
1592569500000|2020-06-19 12:25:00|1863.24|1863.24|1862.96|1862.96|1863.24|1863.24|1862.6|1862.6|0
1592569800000|2020-06-19 12:30:00|1863.5|1863.5|1862.42|1862.42|1864.22|1864.22|1862.42|1862.42|0
1592570100000|2020-06-19 12:35:00|1863.14|1863.14|1863.46|1863.46|1864.1|1864.1|1863.14|1863.14|0
1592570400000|2020-06-19 12:40:00|1864.75|1864.75|1865.07|1865.07|1865.07|1865.07|1864.1|1864.1|0
1592571000000|2020-06-19 12:50:00|1866.03|1866.03|1864.04|1864.04|1866.93|1866.93|1864.04|1864.04|0
1592571300000|2020-06-19 12:55:00|1864.58|1864.58|1863.18|1863.18|1864.58|1864.58|1863.18|1863.18|0
1592571600000|2020-06-19 13:00:00|1863|1863|1858.31|1858.31|1863|1863|1857.99|1857.99|0
1592571900000|2020-06-19 13:05:00|1858.95|1858.95|1859.91|1859.91|1859.91|1859.91|1858.63|1858.63|0
1592572200000|2020-06-19 13:10:00|1860.87|1860.87|1859.55|1859.55|1860.87|1860.87|1859.55|1859.55|0
1592572500000|2020-06-19 13:15:00|1857.95|1857.95|1859.23|1859.23|1859.23|1859.23|1857.95|1857.95|0
1592572800000|2020-06-19 13:20:00|1859.55|1859.55|1859.77|1859.77|1860.81|1860.81|1858.91|1858.91|0
1592573100000|2020-06-19 13:25:00|1859.95|1859.95|1861.23|1861.23|1861.23|1861.23|1859.95|1859.95|0
1592573400000|2020-06-19 13:30:00|1861.95|1861.95|1860.51|1860.51|1864.51|1864.51|1860.51|1860.51|0
1592573700000|2020-06-19 13:35:00|1860.19|1860.19|1858.97|1858.97|1860.19|1860.19|1858.97|1858.97|0
1592574000000|2020-06-19 13:40:00|1858.33|1858.33|1859.97|1859.97|1860.93|1860.93|1858.33|1858.33|0
1592574300000|2020-06-19 13:45:00|1859.79|1859.79|1859.46|1859.46|1861.04|1861.04|1858.47|1858.47|0
1592574600000|2020-06-19 13:50:00|1859.28|1859.28|1861.18|1861.18|1862.24|1862.24|1859.28|1859.28|0
1592574900000|2020-06-19 13:55:00|1860.82|1860.82|1860.2|1860.2|1860.82|1860.82|1858.53|1858.53|0
1592575200000|2020-06-19 14:00:00|1859.88|1859.88|1862.88|1862.88|1862.88|1862.88|1859.88|1859.88|0
1592575500000|2020-06-19 14:05:00|1862.71|1862.71|1863.17|1863.17|1863.67|1863.67|1860.74|1860.74|0
1592575800000|2020-06-19 14:10:00|1863.49|1863.49|1863.63|1863.63|1865.38|1865.38|1862.77|1862.77|0
1592576100000|2020-06-19 14:15:00|1863.81|1863.81|1864.39|1864.39|1865.84|1865.84|1863.27|1863.27|0
1592576400000|2020-06-19 14:20:00|1863.75|1863.75|1863.6|1863.6|1863.75|1863.75|1862.31|1862.31|0
1592576700000|2020-06-19 14:25:00|1862.63|1862.63|1861.49|1861.49|1862.63|1862.63|1860.96|1860.96|0
1592577000000|2020-06-19 14:30:00|1861.17|1861.17|1861.55|1861.55|1862.3|1862.3|1859.43|1859.43|0
1592577300000|2020-06-19 14:35:00|1861.37|1861.37|1858.23|1858.23|1861.37|1861.37|1858.23|1858.23|0
1592577600000|2020-06-19 14:40:00|1858.41|1858.41|1858.09|1858.09|1859.55|1859.55|1857.91|1857.91|0
1592577900000|2020-06-19 14:45:00|1858.73|1858.73|1861.54|1861.54|1862.08|1862.08|1858.23|1858.23|0
1592578200000|2020-06-19 14:50:00|1862.19|1862.19|1864.71|1864.71|1864.71|1864.71|1861.38|1861.38|0
1592578500000|2020-06-19 14:55:00|1864.07|1864.07|1863.35|1863.35|1864.07|1864.07|1862.6|1862.6|0
1592578800000|2020-06-19 15:00:00|1863.67|1863.67|1864.96|1864.96|1865.34|1865.34|1862.92|1862.92|0
1592579100000|2020-06-19 15:05:00|1865.28|1865.28|1864.97|1864.97|1865.78|1865.78|1863.82|1863.82|0
1592579400000|2020-06-19 15:10:00|1865.33|1865.33|1865.06|1865.06|1865.71|1865.71|1864.1|1864.1|0
1592579700000|2020-06-19 15:15:00|1864.58|1864.58|1860.95|1860.95|1865.9|1865.9|1860.95|1860.95|0
1592580000000|2020-06-19 15:20:00|1860.63|1860.63|1863.2|1863.2|1864.2|1864.2|1860.45|1860.45|0
1592580300000|2020-06-19 15:25:00|1863.74|1863.74|1863.19|1863.19|1864.9|1864.9|1862.05|1862.05|0
1592810100000|2020-06-22 07:15:00|1849.2|1849.2|1852.68|1852.68|1852.68|1852.68|1844.14|1844.14|0
1592810400000|2020-06-22 07:20:00|1858.13|1858.13|1859.38|1859.38|1860.98|1860.98|1857.24|1857.24|0
1592810700000|2020-06-22 07:25:00|1858.84|1858.84|1868.19|1868.19|1868.19|1868.19|1858.84|1858.84|0
1592811000000|2020-06-22 07:30:00|1868.01|1868.01|1876.65|1876.65|1876.83|1876.83|1867.83|1867.83|0
1592811300000|2020-06-22 07:35:00|1878.58|1878.58|1876.27|1876.27|1880.5|1880.5|1875.2|1875.2|0
1592811600000|2020-06-22 07:40:00|1876.63|1876.63|1869.63|1869.63|1877.88|1877.88|1869.63|1869.63|0
1592811900000|2020-06-22 07:45:00|1870.92|1870.92|1877.42|1877.42|1877.77|1877.77|1870.92|1870.92|0
1592812200000|2020-06-22 07:50:00|1877.24|1877.24|1875.73|1875.73|1877.88|1877.88|1874.67|1874.67|0
1592812500000|2020-06-22 07:55:00|1874.48|1874.48|1874.91|1874.91|1878.37|1878.37|1874.48|1874.48|0
1592812800000|2020-06-22 08:00:00|1874.26|1874.26|1868.63|1868.63|1874.44|1874.44|1868.63|1868.63|0
1592813100000|2020-06-22 08:05:00|1869.27|1869.27|1868.3|1868.3|1871.06|1871.06|1868.3|1868.3|0
1592813400000|2020-06-22 08:10:00|1869.02|1869.02|1864.7|1864.7|1869.02|1869.02|1864.7|1864.7|0
1592813700000|2020-06-22 08:15:00|1864.06|1864.06|1868.03|1868.03|1868.03|1868.03|1864.06|1864.06|0
1592814000000|2020-06-22 08:20:00|1867.5|1867.5|1865.14|1865.14|1867.5|1867.5|1863.3|1863.3|0
1592814300000|2020-06-22 08:25:00|1863.86|1863.86|1865|1865|1865.71|1865.71|1863.86|1863.86|0
1592814600000|2020-06-22 08:30:00|1865.53|1865.53|1871.59|1871.59|1871.59|1871.59|1865.53|1865.53|0
1592814900000|2020-06-22 08:35:00|1871.94|1871.94|1879.01|1879.01|1879.91|1879.91|1871.94|1871.94|0
1592815200000|2020-06-22 08:40:00|1878.83|1878.83|1878.3|1878.3|1879.8|1879.8|1877.05|1877.05|0
1592815500000|2020-06-22 08:45:00|1878.65|1878.65|1880.74|1880.74|1881.44|1881.44|1878.65|1878.65|0
1592815800000|2020-06-22 08:50:00|1881.09|1881.09|1883.86|1883.86|1883.86|1883.86|1880.86|1880.86|0
1592816100000|2020-06-22 08:55:00|1882.26|1882.26|1884.4|1884.4|1884.4|1884.4|1881.26|1881.26|0
1592816400000|2020-06-22 09:00:00|1884.58|1884.58|1890.71|1890.71|1890.71|1890.71|1884.4|1884.4|0
1592816700000|2020-06-22 09:05:00|1891.24|1891.24|1886.77|1886.77|1891.24|1891.24|1886.77|1886.77|0
1592817000000|2020-06-22 09:10:00|1885.81|1885.81|1885.53|1885.53|1885.81|1885.81|1884.49|1884.49|0
1592817300000|2020-06-22 09:15:00|1885.85|1885.85|1884.74|1884.74|1886.57|1886.57|1884.74|1884.74|0
1592817600000|2020-06-22 09:20:00|1884.57|1884.57|1885.07|1885.07|1885.07|1885.07|1884.57|1884.57|0
1592817900000|2020-06-22 09:25:00|1885.78|1885.78|1890.6|1890.6|1890.6|1890.6|1885.6|1885.6|0
1592818200000|2020-06-22 09:30:00|1889.89|1889.89|1887.74|1887.74|1889.89|1889.89|1887.74|1887.74|0
1592818500000|2020-06-22 09:35:00|1886.85|1886.85|1889.45|1889.45|1889.45|1889.45|1886.85|1886.85|0
1592818800000|2020-06-22 09:40:00|1889.13|1889.13|1885.55|1885.55|1889.8|1889.8|1885.23|1885.23|0
1592819100000|2020-06-22 09:45:00|1885.01|1885.01|1886.59|1886.59|1886.94|1886.94|1884.83|1884.83|0
1592819400000|2020-06-22 09:50:00|1886.23|1886.23|1887.02|1887.02|1887.02|1887.02|1884.65|1884.65|0
1592819700000|2020-06-22 09:55:00|1886.84|1886.84|1886.01|1886.01|1888.9|1888.9|1886.01|1886.01|0
1592820000000|2020-06-22 10:00:00|1886.5|1886.5|1892.25|1892.25|1892.25|1892.25|1886.5|1886.5|0
1592820300000|2020-06-22 10:05:00|1893.21|1893.21|1894.78|1894.78|1895.42|1895.42|1892.85|1892.85|0
1592820600000|2020-06-22 10:10:00|1894.06|1894.06|1893.98|1893.98|1896.95|1896.95|1893.74|1893.74|0
1592820900000|2020-06-22 10:15:00|1892.38|1892.38|1888.06|1888.06|1892.74|1892.74|1888.06|1888.06|0
1592821200000|2020-06-22 10:20:00|1887.42|1887.42|1886.74|1886.74|1887.74|1887.74|1886.56|1886.56|0
1592821500000|2020-06-22 10:25:00|1887.38|1887.38|1886.06|1886.06|1887.38|1887.38|1884.88|1884.88|0
1592821800000|2020-06-22 10:30:00|1885.88|1885.88|1887.2|1887.2|1887.2|1887.2|1885.7|1885.7|0
1592822100000|2020-06-22 10:35:00|1887.38|1887.38|1888.95|1888.95|1889.67|1889.67|1887.38|1887.38|0
1592822400000|2020-06-22 10:40:00|1889.49|1889.49|1892.53|1892.53|1892.53|1892.53|1889.49|1889.49|0
1592822700000|2020-06-22 10:45:00|1891.81|1891.81|1891.31|1891.31|1892.45|1892.45|1890.21|1890.21|0
1592823000000|2020-06-22 10:50:00|1890.35|1890.35|1887.57|1887.57|1890.35|1890.35|1886.21|1886.21|0
1592823300000|2020-06-22 10:55:00|1886.85|1886.85|1887.18|1887.18|1890.48|1890.48|1886.85|1886.85|0
1592823600000|2020-06-22 11:00:00|1888.8|1888.8|1885.65|1885.65|1888.8|1888.8|1884.84|1884.84|0
1592823900000|2020-06-22 11:05:00|1884.68|1884.68|1887.84|1887.84|1887.84|1887.84|1882.21|1882.21|0
1592824200000|2020-06-22 11:10:00|1889.12|1889.12|1886.47|1886.47|1889.13|1889.13|1886.47|1886.47|0
1592824500000|2020-06-22 11:15:00|1887.76|1887.76|1894.46|1894.46|1896.23|1896.23|1887.76|1887.76|0
1592824800000|2020-06-22 11:20:00|1893.49|1893.49|1889.25|1889.25|1895.1|1895.1|1888.32|1888.32|0
1592825100000|2020-06-22 11:25:00|1889.89|1889.89|1889.57|1889.57|1889.89|1889.89|1889.17|1889.17|0
1592825400000|2020-06-22 11:30:00|1889.75|1889.75|1889.25|1889.25|1890.29|1890.29|1887.96|1887.96|0
1592825700000|2020-06-22 11:35:00|1888.35|1888.35|1889.46|1889.46|1889.79|1889.79|1888.35|1888.35|0
1592826000000|2020-06-22 11:40:00|1888.5|1888.5|1889.21|1889.21|1889.46|1889.46|1887.22|1887.22|0
1592826300000|2020-06-22 11:45:00|1887.27|1887.27|1883.48|1883.48|1887.27|1887.27|1882.8|1882.8|0
1592826600000|2020-06-22 11:50:00|1882.51|1882.51|1886.19|1886.19|1886.19|1886.19|1882.51|1882.51|0
1592826900000|2020-06-22 11:55:00|1885.87|1885.87|1885.04|1885.04|1885.87|1885.87|1883.45|1883.45|0
1592827200000|2020-06-22 12:00:00|1885.4|1885.4|1888.39|1888.39|1888.97|1888.97|1885.4|1885.4|0
1592827500000|2020-06-22 12:05:00|1889.04|1889.04|1888.72|1888.72|1889.68|1889.68|1888.36|1888.36|0
1592827800000|2020-06-22 12:10:00|1888.39|1888.39|1886.54|1886.54|1889.1|1889.1|1885.89|1885.89|0
1592828100000|2020-06-22 12:15:00|1887.25|1887.25|1889.94|1889.94|1889.94|1889.94|1887.25|1887.25|0
1592828400000|2020-06-22 12:20:00|1890.26|1890.26|1890.26|1890.26|1890.26|1890.26|1890.26|1890.26|0
1592828700000|2020-06-22 12:25:00|1889.72|1889.72|1884.62|1884.62|1889.72|1889.72|1883.98|1883.98|0
1592829000000|2020-06-22 12:30:00|1885.26|1885.26|1885.01|1885.01|1885.36|1885.36|1883.76|1883.76|0
1592829300000|2020-06-22 12:35:00|1884.83|1884.83|1885.19|1885.19|1885.51|1885.51|1884.83|1884.83|0
1592829600000|2020-06-22 12:40:00|1885.54|1885.54|1885.17|1885.17|1886.24|1886.24|1885.17|1885.17|0
1592829900000|2020-06-22 12:45:00|1886.13|1886.13|1886.45|1886.45|1886.45|1886.45|1886.13|1886.13|0
1592830200000|2020-06-22 12:50:00|1886.13|1886.13|1885.47|1885.47|1887.17|1887.17|1885.24|1885.24|0
1592830500000|2020-06-22 12:55:00|1884.99|1884.99|1885.14|1885.14|1885.63|1885.63|1884.99|1884.99|0
1592830800000|2020-06-22 13:00:00|1885.46|1885.46|1887.49|1887.49|1887.67|1887.67|1884.75|1884.75|0
1592831100000|2020-06-22 13:05:00|1886.85|1886.85|1885.1|1885.1|1887.92|1887.92|1885.1|1885.1|0
1592831400000|2020-06-22 13:10:00|1885.42|1885.42|1884.83|1884.83|1885.91|1885.91|1884.83|1884.83|0
1592831700000|2020-06-22 13:15:00|1885.37|1885.37|1885.04|1885.04|1885.37|1885.37|1884.09|1884.09|0
1592832000000|2020-06-22 13:20:00|1884.72|1884.72|1883.96|1883.96|1885.07|1885.07|1883.64|1883.64|0
1592832300000|2020-06-22 13:25:00|1884.6|1884.6|1886.53|1886.53|1886.85|1886.85|1884.6|1884.6|0
1592832600000|2020-06-22 13:30:00|1884.31|1884.31|1876.54|1876.54|1885.42|1885.42|1874.64|1874.64|0
1592832900000|2020-06-22 13:35:00|1876|1876|1876.61|1876.61|1878.11|1878.11|1876|1876|0
1592833200000|2020-06-22 13:40:00|1876.07|1876.07|1881.28|1881.28|1881.64|1881.64|1876.07|1876.07|0
1592833500000|2020-06-22 13:45:00|1882|1882|1886.37|1886.37|1886.69|1886.69|1881.42|1881.42|0
1592833800000|2020-06-22 13:50:00|1886.69|1886.69|1887.19|1887.19|1888.3|1888.3|1885.37|1885.37|0
1592834100000|2020-06-22 13:55:00|1886.87|1886.87|1884.14|1884.14|1889.03|1889.03|1884.14|1884.14|0
1592834400000|2020-06-22 14:00:00|1884.5|1884.5|1883.43|1883.43|1884.5|1884.5|1881.22|1881.22|0
1592834700000|2020-06-22 14:05:00|1883.91|1883.91|1883.45|1883.45|1884.4|1884.4|1882.45|1882.45|0
1592835000000|2020-06-22 14:10:00|1883.13|1883.13|1881.02|1881.02|1883.13|1883.13|1880.66|1880.66|0
1592835300000|2020-06-22 14:15:00|1881.2|1881.2|1878.45|1878.45|1882.7|1882.7|1878.09|1878.09|0
1592835600000|2020-06-22 14:20:00|1878.77|1878.77|1881.16|1881.16|1882.12|1882.12|1878.77|1878.77|0
1592835900000|2020-06-22 14:25:00|1881.48|1881.48|1879.03|1879.03|1881.48|1881.48|1879.03|1879.03|0
1592836200000|2020-06-22 14:30:00|1878.31|1878.31|1876.01|1876.01|1879.03|1879.03|1874.87|1874.87|0
1592836500000|2020-06-22 14:35:00|1876.37|1876.37|1878.19|1878.19|1878.65|1878.65|1876.37|1876.37|0
1592836800000|2020-06-22 14:40:00|1877.23|1877.23|1874.01|1874.01|1878.23|1878.23|1874.01|1874.01|0
1592837100000|2020-06-22 14:45:00|1874.33|1874.33|1870.65|1870.65|1874.97|1874.97|1870.65|1870.65|0
1592837400000|2020-06-22 14:50:00|1870.47|1870.47|1869.43|1869.43|1870.47|1870.47|1869.43|1869.43|0
1592837700000|2020-06-22 14:55:00|1869.11|1869.11|1866.4|1866.4|1869.61|1869.61|1865.54|1865.54|0
1592838000000|2020-06-22 15:00:00|1865.72|1865.72|1870.96|1870.96|1870.96|1870.96|1865.72|1865.72|0
1592838300000|2020-06-22 15:05:00|1870.32|1870.32|1873.25|1873.25|1874.85|1874.85|1869.53|1869.53|0
1592838600000|2020-06-22 15:10:00|1873.57|1873.57|1873.23|1873.23|1875.38|1875.38|1871.98|1871.98|0
1592838900000|2020-06-22 15:15:00|1873.41|1873.41|1872.77|1872.77|1875.55|1875.55|1872.77|1872.77|0
1592839200000|2020-06-22 15:20:00|1872.59|1872.59|1885.35|1885.35|1885.99|1885.99|1871.05|1871.05|0
1592839500000|2020-06-22 15:25:00|1885.52|1885.52|1878.51|1878.51|1886.27|1886.27|1878.51|1878.51|0
1592896500000|2020-06-23 07:15:00|1903.02|1903.02|1912.32|1912.32|1915.89|1915.89|1903.02|1903.02|0
1592896800000|2020-06-23 07:20:00|1911.24|1911.24|1911.42|1911.42|1912.32|1912.32|1911.24|1911.24|0
1592897100000|2020-06-23 07:25:00|1913.67|1913.67|1917.8|1917.8|1919.56|1919.56|1913.35|1913.35|0
1592897400000|2020-06-23 07:30:00|1919.74|1919.74|1913.45|1913.45|1919.74|1919.74|1912.56|1912.56|0
1592897700000|2020-06-23 07:35:00|1912.81|1912.81|1918.58|1918.58|1918.76|1918.76|1909.77|1909.77|0
1592898000000|2020-06-23 07:40:00|1917.86|1917.86|1923.97|1923.97|1923.97|1923.97|1917.5|1917.5|0
1592898300000|2020-06-23 07:45:00|1923.79|1923.79|1924.53|1924.53|1924.53|1924.53|1920.68|1920.68|0
1592898600000|2020-06-23 07:50:00|1922.93|1922.93|1923.21|1923.21|1924.64|1924.64|1922.21|1922.21|0
1592898900000|2020-06-23 07:55:00|1924.1|1924.1|1926.28|1926.28|1926.64|1926.64|1923.74|1923.74|0
1592899200000|2020-06-23 08:00:00|1925.96|1925.96|1918.5|1918.5|1925.96|1925.96|1918.5|1918.5|0
1592899500000|2020-06-23 08:05:00|1917.96|1917.96|1912.3|1912.3|1918.68|1918.68|1911.98|1911.98|0
1592899800000|2020-06-23 08:10:00|1911.58|1911.58|1908.58|1908.58|1911.58|1911.58|1908.58|1908.58|0
1592900100000|2020-06-23 08:15:00|1909.48|1909.48|1908.06|1908.06|1909.83|1909.83|1908.06|1908.06|0
1592900400000|2020-06-23 08:20:00|1907.88|1907.88|1906.31|1906.31|1907.88|1907.88|1906.13|1906.13|0
1592900700000|2020-06-23 08:25:00|1905.77|1905.77|1913.72|1913.72|1914.44|1914.44|1905.59|1905.59|0
1592901000000|2020-06-23 08:30:00|1914.26|1914.26|1911.15|1911.15|1914.26|1914.26|1911.15|1911.15|0
1592901300000|2020-06-23 08:35:00|1910.43|1910.43|1909.83|1909.83|1910.79|1910.79|1909.83|1909.83|0
1592901600000|2020-06-23 08:40:00|1909.47|1909.47|1911.11|1911.11|1911.11|1911.11|1908.83|1908.83|0
1592901900000|2020-06-23 08:45:00|1912.39|1912.39|1909.85|1909.85|1912.39|1912.39|1909.85|1909.85|0
1592902200000|2020-06-23 08:50:00|1908.89|1908.89|1908.75|1908.75|1908.89|1908.89|1908.57|1908.57|0
1592902500000|2020-06-23 08:55:00|1908.43|1908.43|1905.85|1905.85|1908.43|1908.43|1905.67|1905.67|0
1592902800000|2020-06-23 09:00:00|1905.67|1905.67|1904.22|1904.22|1906.75|1906.75|1901.61|1901.61|0
1592903100000|2020-06-23 09:05:00|1904.93|1904.93|1903.11|1903.11|1904.93|1904.93|1903.11|1903.11|0
1592903400000|2020-06-23 09:10:00|1902.76|1902.76|1899.83|1899.83|1903.86|1903.86|1899.83|1899.83|0
1592903700000|2020-06-23 09:15:00|1902.72|1902.72|1902.72|1902.72|1902.72|1902.72|1902.72|1902.72|0
1592904000000|2020-06-23 09:20:00|1903.36|1903.36|1902.94|1902.94|1904.97|1904.97|1902.94|1902.94|0
1592904300000|2020-06-23 09:25:00|1902.76|1902.76|1903.44|1903.44|1903.44|1903.44|1900.33|1900.33|0
1592904600000|2020-06-23 09:30:00|1904.15|1904.15|1905.29|1905.29|1905.29|1905.29|1904.15|1904.15|0
1592904900000|2020-06-23 09:35:00|1905.47|1905.47|1907.94|1907.94|1908.97|1908.97|1905.47|1905.47|0
1592905200000|2020-06-23 09:40:00|1908.29|1908.29|1911.4|1911.4|1911.4|1911.4|1908.29|1908.29|0
1592905500000|2020-06-23 09:45:00|1911.58|1911.58|1911.86|1911.86|1911.86|1911.86|1910.22|1910.22|0
1592905800000|2020-06-23 09:50:00|1910.9|1910.9|1911.64|1911.64|1911.64|1911.64|1908.83|1908.83|0
1592906100000|2020-06-23 09:55:00|1911.32|1911.32|1911.32|1911.32|1911.32|1911.32|1910.68|1910.68|0
1592906400000|2020-06-23 10:00:00|1910.36|1910.36|1910.58|1910.58|1912.18|1912.18|1910.26|1910.26|0
1592906700000|2020-06-23 10:05:00|1909.68|1909.68|1911.68|1911.68|1913.18|1913.18|1909.14|1909.14|0
1592907000000|2020-06-23 10:10:00|1911.36|1911.36|1913.11|1913.11|1913.11|1913.11|1911.18|1911.18|0
1592907300000|2020-06-23 10:15:00|1913.59|1913.59|1915.98|1915.98|1915.98|1915.98|1912.81|1912.81|0
1592907600000|2020-06-23 10:20:00|1915.62|1915.62|1912.66|1912.66|1915.98|1915.98|1911.58|1911.58|0
1592907900000|2020-06-23 10:25:00|1911.7|1911.7|1912.84|1912.84|1913.84|1913.84|1911.7|1911.7|0
1592908200000|2020-06-23 10:30:00|1912.12|1912.12|1912.76|1912.76|1912.76|1912.76|1911.34|1911.34|0
1592908500000|2020-06-23 10:35:00|1912.44|1912.44|1912.58|1912.58|1913.4|1913.4|1911.62|1911.62|0
1592908800000|2020-06-23 10:40:00|1913.3|1913.3|1912.84|1912.84|1913.58|1913.58|1912.48|1912.48|0
1592909100000|2020-06-23 10:45:00|1913.38|1913.38|1912.44|1912.44|1913.38|1913.38|1911.91|1911.91|0
1592909400000|2020-06-23 10:50:00|1911.8|1911.8|1913.85|1913.85|1913.85|1913.85|1911.58|1911.58|0
1592909700000|2020-06-23 10:55:00|1913.53|1913.53|1912.19|1912.19|1913.53|1913.53|1911.55|1911.55|0
1592910000000|2020-06-23 11:00:00|1912.67|1912.67|1911.49|1911.49|1913.49|1913.49|1910.43|1910.43|0
1592910300000|2020-06-23 11:05:00|1911.13|1911.13|1910.17|1910.17|1911.67|1911.67|1910.17|1910.17|0
1592910600000|2020-06-23 11:10:00|1911.45|1911.45|1910.85|1910.85|1911.84|1911.84|1910.85|1910.85|0
1592910900000|2020-06-23 11:15:00|1911.02|1911.02|1912.71|1912.71|1912.71|1912.71|1910.64|1910.64|0
1592911200000|2020-06-23 11:20:00|1912.89|1912.89|1915.96|1915.96|1915.96|1915.96|1912.89|1912.89|0
1592911500000|2020-06-23 11:25:00|1915.61|1915.61|1916.93|1916.93|1916.93|1916.93|1915.07|1915.07|0
1592911800000|2020-06-23 11:30:00|1917.29|1917.29|1919.68|1919.68|1920.22|1920.22|1917.29|1917.29|0
1592912100000|2020-06-23 11:35:00|1920.32|1920.32|1925.68|1925.68|1925.68|1925.68|1920|1920|0
1592912400000|2020-06-23 11:40:00|1924.96|1924.96|1922.86|1922.86|1924.96|1924.96|1922.86|1922.86|0
1592912700000|2020-06-23 11:45:00|1921.96|1921.96|1920.86|1920.86|1922.61|1922.61|1920.32|1920.32|0
1592913000000|2020-06-23 11:50:00|1920.14|1920.14|1920.78|1920.78|1921.42|1921.42|1918.36|1918.36|0
1592913300000|2020-06-23 11:55:00|1920.96|1920.96|1922.1|1922.1|1923.07|1923.07|1920.96|1920.96|0
1592913600000|2020-06-23 12:00:00|1921.57|1921.57|1919.92|1919.92|1921.57|1921.57|1919.92|1919.92|0
1592913900000|2020-06-23 12:05:00|1921|1921|1922.18|1922.18|1922.18|1922.18|1921|1921|0
1592914200000|2020-06-23 12:10:00|1921.54|1921.54|1923.72|1923.72|1923.72|1923.72|1921.54|1921.54|0
1592914500000|2020-06-23 12:15:00|1923.54|1923.54|1921.39|1921.39|1923.54|1923.54|1921.39|1921.39|0
1592914800000|2020-06-23 12:20:00|1921.75|1921.75|1921.29|1921.29|1922.07|1922.07|1921.11|1921.11|0
1592915100000|2020-06-23 12:25:00|1920.93|1920.93|1919.75|1919.75|1920.93|1920.93|1919.75|1919.75|0
1592915400000|2020-06-23 12:30:00|1918.47|1918.47|1918.83|1918.83|1918.83|1918.83|1918.15|1918.15|0
1592915700000|2020-06-23 12:35:00|1918.65|1918.65|1919.37|1919.37|1920.33|1920.33|1918.47|1918.47|0
1592916000000|2020-06-23 12:40:00|1919.19|1919.19|1918.9|1918.9|1920.44|1920.44|1918.55|1918.55|0
1592916300000|2020-06-23 12:45:00|1919.55|1919.55|1918.3|1918.3|1919.55|1919.55|1917.72|1917.72|0
1592916600000|2020-06-23 12:50:00|1918.48|1918.48|1919.7|1919.7|1920.23|1920.23|1918.48|1918.48|0
1592916900000|2020-06-23 12:55:00|1920.23|1920.23|1918.37|1918.37|1920.41|1920.41|1918.02|1918.02|0
1592917200000|2020-06-23 13:00:00|1918.55|1918.55|1919.73|1919.73|1920.41|1920.41|1918.55|1918.55|0
1592917500000|2020-06-23 13:05:00|1920.37|1920.37|1920.7|1920.7|1920.73|1920.73|1920.37|1920.37|0
1592917800000|2020-06-23 13:10:00|1920.16|1920.16|1919.76|1919.76|1921.36|1921.36|1919.26|1919.26|0
1592918100000|2020-06-23 13:15:00|1919.44|1919.44|1919.33|1919.33|1921.23|1921.23|1919.33|1919.33|0
1592918400000|2020-06-23 13:20:00|1919.15|1919.15|1918.29|1918.29|1919.15|1919.15|1917.65|1917.65|0
1592918700000|2020-06-23 13:25:00|1919.01|1919.01|1920.26|1920.26|1920.26|1920.26|1918.11|1918.11|0
1592919000000|2020-06-23 13:30:00|1919.61|1919.61|1920.43|1920.43|1920.65|1920.65|1919.29|1919.29|0
1592919300000|2020-06-23 13:35:00|1919.29|1919.29|1917.08|1917.08|1920.29|1920.29|1916.44|1916.44|0
1592919600000|2020-06-23 13:40:00|1916.76|1916.76|1919.12|1919.12|1919.3|1919.3|1916.76|1916.76|0
1592919900000|2020-06-23 13:45:00|1918.8|1918.8|1916.56|1916.56|1919.84|1919.84|1916.56|1916.56|0
1592920200000|2020-06-23 13:50:00|1916.88|1916.88|1914.38|1914.38|1916.88|1916.88|1914.38|1914.38|0
1592920500000|2020-06-23 13:55:00|1915.02|1915.02|1916.67|1916.67|1916.67|1916.67|1914.38|1914.38|0
1592920800000|2020-06-23 14:00:00|1915.95|1915.95|1912.07|1912.07|1918.2|1918.2|1911.43|1911.43|0
1592921100000|2020-06-23 14:05:00|1912.25|1912.25|1910.83|1910.83|1912.78|1912.78|1908.22|1908.22|0
1592921400000|2020-06-23 14:10:00|1910.47|1910.47|1908.34|1908.34|1911.55|1911.55|1908.34|1908.34|0
1592921700000|2020-06-23 14:15:00|1908.52|1908.52|1905.49|1905.49|1908.87|1908.87|1904.13|1904.13|0
1592922000000|2020-06-23 14:20:00|1905.81|1905.81|1904.95|1904.95|1905.81|1905.81|1903.63|1903.63|0
1592922300000|2020-06-23 14:25:00|1905.13|1905.13|1906.78|1906.78|1907.81|1907.81|1905.13|1905.13|0
1592922600000|2020-06-23 14:30:00|1906.13|1906.13|1906.38|1906.38|1907.84|1907.84|1903.67|1903.67|0
1592922900000|2020-06-23 14:35:00|1906.7|1906.7|1901.42|1901.42|1908.31|1908.31|1899.8|1899.8|0
1592923200000|2020-06-23 14:40:00|1900.46|1900.46|1903.96|1903.96|1908.13|1908.13|1900.46|1900.46|0
1592923500000|2020-06-23 14:45:00|1903.78|1903.78|1907.6|1907.6|1907.6|1907.6|1903.78|1903.78|0
1592923800000|2020-06-23 14:50:00|1907.42|1907.42|1908.46|1908.46|1909.17|1909.17|1907.42|1907.42|0
1592924100000|2020-06-23 14:55:00|1908.63|1908.63|1907.68|1907.68|1908.85|1908.85|1906.14|1906.14|0
1592924400000|2020-06-23 15:00:00|1907.5|1907.5|1907.93|1907.93|1908.9|1908.9|1906.6|1906.6|0
1592924700000|2020-06-23 15:05:00|1908.29|1908.29|1906.52|1906.52|1909.01|1909.01|1906.52|1906.52|0
1592925000000|2020-06-23 15:10:00|1906.7|1906.7|1905.39|1905.39|1907.39|1907.39|1904.78|1904.78|0
1592925300000|2020-06-23 15:15:00|1905.03|1905.03|1903.6|1903.6|1905.03|1905.03|1902.7|1902.7|0
1592925600000|2020-06-23 15:20:00|1903.96|1903.96|1907.38|1907.38|1908.46|1908.46|1903.96|1903.96|0
1592925900000|2020-06-23 15:25:00|1907.06|1907.06|1907.67|1907.67|1910.1|1910.1|1905.2|1905.2|0
1592982900000|2020-06-24 07:15:00|1899.41|1899.41|1897.18|1897.18|1906.19|1906.19|1897.18|1897.18|0
1592983200000|2020-06-24 07:20:00|1896.28|1896.28|1897|1897|1897|1897|1895.92|1895.92|0
1592983500000|2020-06-24 07:25:00|1898.6|1898.6|1897.17|1897.17|1898.6|1898.6|1897.17|1897.17|0
1592983800000|2020-06-24 07:30:00|1896.69|1896.69|1902.9|1902.9|1904.3|1904.3|1896.69|1896.69|0
1592984100000|2020-06-24 07:35:00|1902.19|1902.19|1896.47|1896.47|1906.69|1906.69|1896.47|1896.47|0
1592984400000|2020-06-24 07:40:00|1895.75|1895.75|1891.83|1891.83|1896.72|1896.72|1891.83|1891.83|0
1592984700000|2020-06-24 07:45:00|1891.47|1891.47|1887.29|1887.29|1891.47|1891.47|1887.29|1887.29|0
1592985000000|2020-06-24 07:50:00|1887.11|1887.11|1886.51|1886.51|1887.11|1887.11|1883.29|1883.29|0
1592985300000|2020-06-24 07:55:00|1886.83|1886.83|1883.55|1883.55|1889.72|1889.72|1883.55|1883.55|0
1592985600000|2020-06-24 08:00:00|1882.9|1882.9|1878.57|1878.57|1882.9|1882.9|1878.57|1878.57|0
1592985900000|2020-06-24 08:05:00|1877.32|1877.32|1869.14|1869.14|1879.29|1879.29|1868.79|1868.79|0
1592986200000|2020-06-24 08:10:00|1869.46|1869.46|1873.32|1873.32|1873.32|1873.32|1869.46|1869.46|0
1592986500000|2020-06-24 08:15:00|1872.04|1872.04|1870|1870|1872.04|1872.04|1868.5|1868.5|0
1592986800000|2020-06-24 08:20:00|1867.76|1867.76|1871.08|1871.08|1873.05|1873.05|1867.04|1867.04|0
1592987100000|2020-06-24 08:25:00|1870.36|1870.36|1868|1868|1870.36|1870.36|1867.04|1867.04|0
1592987400000|2020-06-24 08:30:00|1867.36|1867.36|1872.72|1872.72|1872.72|1872.72|1866.86|1866.86|0
1592987700000|2020-06-24 08:35:00|1872.08|1872.08|1873.24|1873.24|1873.24|1873.24|1869.4|1869.4|0
1592988000000|2020-06-24 08:40:00|1872.6|1872.6|1871.24|1871.24|1872.6|1872.6|1870.67|1870.67|0
1592988300000|2020-06-24 08:45:00|1870.53|1870.53|1867.96|1867.96|1870.53|1870.53|1867.78|1867.78|0
1592988600000|2020-06-24 08:50:00|1868.6|1868.6|1867.2|1867.2|1868.92|1868.92|1867.2|1867.2|0
1592988900000|2020-06-24 08:55:00|1867.53|1867.53|1865.56|1865.56|1867.53|1867.53|1865.56|1865.56|0
1592989200000|2020-06-24 09:00:00|1865.03|1865.03|1861.3|1861.3|1866.1|1866.1|1861.3|1861.3|0
1592989500000|2020-06-24 09:05:00|1863.63|1863.63|1857.77|1857.77|1863.63|1863.63|1857.77|1857.77|0
1592989800000|2020-06-24 09:10:00|1858.13|1858.13|1850.25|1850.25|1858.13|1858.13|1847.68|1847.68|0
1592990100000|2020-06-24 09:15:00|1849.28|1849.28|1847.39|1847.39|1850.89|1850.89|1847.39|1847.39|0
1592990400000|2020-06-24 09:20:00|1844.82|1844.82|1845.68|1845.68|1846.04|1846.04|1844.82|1844.82|0
1592990700000|2020-06-24 09:25:00|1844.72|1844.72|1843.86|1843.86|1844.89|1844.89|1842.75|1842.75|0
1592991000000|2020-06-24 09:30:00|1847.39|1847.39|1846.1|1846.1|1847.39|1847.39|1844.78|1844.78|0
1592991300000|2020-06-24 09:35:00|1846.63|1846.63|1843.07|1843.07|1847.17|1847.17|1842.6|1842.6|0
1592991600000|2020-06-24 09:40:00|1843.78|1843.78|1842.75|1842.75|1843.78|1843.78|1841.46|1841.46|0
1592991900000|2020-06-24 09:45:00|1841.78|1841.78|1845.68|1845.68|1846.1|1846.1|1841.78|1841.78|0
1592992200000|2020-06-24 09:50:00|1846.04|1846.04|1845.75|1845.75|1847.28|1847.28|1845.43|1845.43|0
1592992500000|2020-06-24 09:55:00|1846.1|1846.1|1845.57|1845.57|1846.1|1846.1|1845.57|1845.57|0
1592992800000|2020-06-24 10:00:00|1846.28|1846.28|1842.28|1842.28|1846.28|1846.28|1841.64|1841.64|0
1592993100000|2020-06-24 10:05:00|1841.96|1841.96|1845.71|1845.71|1845.71|1845.71|1841.96|1841.96|0
1592993400000|2020-06-24 10:10:00|1846.6|1846.6|1846.64|1846.64|1846.96|1846.96|1845.04|1845.04|0
1592993700000|2020-06-24 10:15:00|1846.82|1846.82|1851.57|1851.57|1851.57|1851.57|1846.1|1846.1|0
1592994000000|2020-06-24 10:20:00|1852.85|1852.85|1850.71|1850.71|1853.49|1853.49|1850.71|1850.71|0
1592994300000|2020-06-24 10:25:00|1850.35|1850.35|1854.07|1854.07|1856.04|1856.04|1850.35|1850.35|0
1592994900000|2020-06-24 10:35:00|1855.03|1855.03|1855.07|1855.07|1855.07|1855.07|1854.71|1854.71|0
1592995200000|2020-06-24 10:40:00|1854.75|1854.75|1855.49|1855.49|1855.49|1855.49|1853.85|1853.85|0
1592995500000|2020-06-24 10:45:00|1856.45|1856.45|1854.78|1854.78|1857.71|1857.71|1854.78|1854.78|0
1592995800000|2020-06-24 10:50:00|1854.6|1854.6|1851.92|1851.92|1854.6|1854.6|1851.92|1851.92|0
1592996100000|2020-06-24 10:55:00|1851.74|1851.74|1851.63|1851.63|1852.1|1852.1|1850.31|1850.31|0
1592996400000|2020-06-24 11:00:00|1851.1|1851.1|1848.94|1848.94|1851.1|1851.1|1846.4|1846.4|0
1592996700000|2020-06-24 11:05:00|1849.3|1849.3|1855.46|1855.46|1856.17|1856.17|1849.12|1849.12|0
1592997000000|2020-06-24 11:10:00|1856.1|1856.1|1857.93|1857.93|1858.25|1858.25|1856.1|1856.1|0
1592997300000|2020-06-24 11:15:00|1857.44|1857.44|1857.99|1857.99|1859.02|1859.02|1857.44|1857.44|0
1592997600000|2020-06-24 11:20:00|1857.82|1857.82|1858.53|1858.53|1858.53|1858.53|1857.64|1857.64|0
1592997900000|2020-06-24 11:25:00|1858.21|1858.21|1853.08|1853.08|1858.21|1858.21|1851.8|1851.8|0
1592998200000|2020-06-24 11:30:00|1853.26|1853.26|1851.44|1851.44|1853.26|1853.26|1851.44|1851.44|0
1592998500000|2020-06-24 11:35:00|1850.8|1850.8|1851.26|1851.26|1851.26|1851.26|1849.66|1849.66|0
1592998800000|2020-06-24 11:40:00|1854.65|1854.65|1858.19|1858.19|1858.19|1858.19|1854.65|1854.65|0
1592999100000|2020-06-24 11:45:00|1859.08|1859.08|1858.08|1858.08|1859.08|1859.08|1858.08|1858.08|0
1592999400000|2020-06-24 11:50:00|1857.55|1857.55|1862.29|1862.29|1862.29|1862.29|1857.55|1857.55|0
1592999700000|2020-06-24 11:55:00|1860.05|1860.05|1860.84|1860.84|1861.38|1861.38|1859.41|1859.41|0
1593000000000|2020-06-24 12:00:00|1860.52|1860.52|1864.12|1864.12|1864.12|1864.12|1860.52|1860.52|0
1593000300000|2020-06-24 12:05:00|1863.58|1863.58|1862.16|1862.16|1863.58|1863.58|1861.98|1861.98|0
1593000600000|2020-06-24 12:10:00|1862.34|1862.34|1865.13|1865.13|1865.13|1865.13|1862.34|1862.34|0
1593000900000|2020-06-24 12:15:00|1865.31|1865.31|1866.63|1866.63|1867.63|1867.63|1864.95|1864.95|0
1593001200000|2020-06-24 12:20:00|1865.73|1865.73|1865.38|1865.38|1865.91|1865.91|1865.38|1865.38|0
1593001500000|2020-06-24 12:25:00|1865.91|1865.91|1862.85|1862.85|1865.91|1865.91|1862.85|1862.85|0
1593001800000|2020-06-24 12:30:00|1861.88|1861.88|1861.56|1861.56|1861.88|1861.88|1861.24|1861.24|0
1593002100000|2020-06-24 12:35:00|1861.74|1861.74|1859.64|1859.64|1861.74|1861.74|1859.64|1859.64|0
1593002400000|2020-06-24 12:40:00|1860.17|1860.17|1860.17|1860.17|1860.17|1860.17|1860.17|1860.17|0
1593002700000|2020-06-24 12:45:00|1859.85|1859.85|1861.96|1861.96|1861.96|1861.96|1859.85|1859.85|0
1593003000000|2020-06-24 12:50:00|1862.28|1862.28|1861.67|1861.67|1863.1|1863.1|1861.67|1861.67|0
1593003300000|2020-06-24 12:55:00|1860.7|1860.7|1861.96|1861.96|1861.96|1861.96|1860.06|1860.06|0
1593003600000|2020-06-24 13:00:00|1861.64|1861.64|1864.07|1864.07|1864.07|1864.07|1861.46|1861.46|0
1593003900000|2020-06-24 13:05:00|1864.25|1864.25|1860.15|1860.15|1864.61|1864.61|1860.15|1860.15|0
1593004200000|2020-06-24 13:10:00|1860.79|1860.79|1860|1860|1861.5|1861.5|1860|1860|0
1593004500000|2020-06-24 13:15:00|1859.68|1859.68|1857.22|1857.22|1860|1860|1857.22|1857.22|0
1593004800000|2020-06-24 13:20:00|1857.54|1857.54|1859.86|1859.86|1859.86|1859.86|1857.54|1857.54|0
1593005100000|2020-06-24 13:25:00|1860.04|1860.04|1858.18|1858.18|1860.04|1860.04|1857.61|1857.61|0
1593005400000|2020-06-24 13:30:00|1856.9|1856.9|1858.37|1858.37|1859.01|1859.01|1856.4|1856.4|0
1593005700000|2020-06-24 13:35:00|1858.01|1858.01|1856.12|1856.12|1858.01|1858.01|1856.12|1856.12|0
1593006000000|2020-06-24 13:40:00|1855.47|1855.47|1851.17|1851.17|1855.79|1855.79|1849.6|1849.6|0
1593006300000|2020-06-24 13:45:00|1850.82|1850.82|1848.17|1848.17|1851.21|1851.21|1848.17|1848.17|0
1593006600000|2020-06-24 13:50:00|1847.85|1847.85|1846.82|1846.82|1847.85|1847.85|1846.82|1846.82|0
1593006900000|2020-06-24 13:55:00|1846.28|1846.28|1846.11|1846.11|1847.29|1847.29|1843.36|1843.36|0
1593007200000|2020-06-24 14:00:00|1846.29|1846.29|1844.76|1844.76|1847.87|1847.87|1844.76|1844.76|0
1593007500000|2020-06-24 14:05:00|1844.58|1844.58|1842.29|1842.29|1845.54|1845.54|1841.93|1841.93|0
1593007800000|2020-06-24 14:10:00|1842.11|1842.11|1843.27|1843.27|1843.27|1843.27|1841.13|1841.13|0
1593008100000|2020-06-24 14:15:00|1841.98|1841.98|1841.88|1841.88|1842.06|1842.06|1840.99|1840.99|0
1593008400000|2020-06-24 14:20:00|1842.84|1842.84|1841.74|1841.74|1842.84|1842.84|1840.6|1840.6|0
1593008700000|2020-06-24 14:25:00|1841.42|1841.42|1838.03|1838.03|1841.42|1841.42|1837.32|1837.32|0
1593009000000|2020-06-24 14:30:00|1838.68|1838.68|1835.69|1835.69|1839.14|1839.14|1834.83|1834.83|0
1593009300000|2020-06-24 14:35:00|1836.97|1836.97|1833.58|1833.58|1836.97|1836.97|1832.65|1832.65|0
1593009600000|2020-06-24 14:40:00|1833.93|1833.93|1832.47|1832.47|1835.19|1835.19|1831.79|1831.79|0
1593009900000|2020-06-24 14:45:00|1831.83|1831.83|1831.65|1831.65|1832.69|1832.69|1831.33|1831.33|0
1593010200000|2020-06-24 14:50:00|1831.97|1831.97|1831.83|1831.83|1834.33|1834.33|1831.15|1831.15|0
1593010500000|2020-06-24 14:55:00|1832.15|1832.15|1829.59|1829.59|1832.15|1832.15|1828.55|1828.55|0
1593010800000|2020-06-24 15:00:00|1830.13|1830.13|1832.98|1832.98|1833.3|1833.3|1830.13|1830.13|0
1593011100000|2020-06-24 15:05:00|1832.66|1832.66|1831.3|1831.3|1834.06|1834.06|1830.84|1830.84|0
1593011400000|2020-06-24 15:10:00|1831.13|1831.13|1829.57|1829.57|1831.48|1831.48|1829.57|1829.57|0
1593011700000|2020-06-24 15:15:00|1829.39|1829.39|1828.18|1828.18|1832.03|1832.03|1827.54|1827.54|0
1593012000000|2020-06-24 15:20:00|1828.36|1828.36|1829.17|1829.17|1829.35|1829.35|1825.42|1825.42|0
1593012300000|2020-06-24 15:25:00|1828.53|1828.53|1827.99|1827.99|1829.78|1829.78|1826.49|1826.49|0
1593069300000|2020-06-25 07:15:00|1758.73|1758.73|1748.79|1748.79|1761.24|1761.24|1748.79|1748.79|0
1593069600000|2020-06-25 07:20:00|1747.83|1747.83|1738.08|1738.08|1747.83|1747.83|1724.79|1724.79|0
1593069900000|2020-06-25 07:25:00|1737.9|1737.9|1754.08|1754.08|1755.58|1755.58|1737.19|1737.19|0
1593070200000|2020-06-25 07:30:00|1753.55|1753.55|1751.39|1751.39|1757.93|1757.93|1750.24|1750.24|0
1593070500000|2020-06-25 07:35:00|1750.85|1750.85|1747|1747|1754.61|1754.61|1743.87|1743.87|0
1593070800000|2020-06-25 07:40:00|1748.28|1748.28|1750.75|1750.75|1751.93|1751.93|1744.48|1744.48|0
1593071100000|2020-06-25 07:45:00|1751.23|1751.23|1756.78|1756.78|1758.19|1758.19|1751.23|1751.23|0
1593071400000|2020-06-25 07:50:00|1756.43|1756.43|1753.2|1753.2|1756.43|1756.43|1750.67|1750.67|0
1593071700000|2020-06-25 07:55:00|1753.52|1753.52|1761.32|1761.32|1764.69|1764.69|1753.2|1753.2|0
1593072000000|2020-06-25 08:00:00|1762.94|1762.94|1757.62|1757.62|1762.94|1762.94|1756.31|1756.31|0
1593072300000|2020-06-25 08:05:00|1757.94|1757.94|1753.05|1753.05|1758.33|1758.33|1752.33|1752.33|0
1593072600000|2020-06-25 08:10:00|1752.51|1752.51|1763.49|1763.49|1765.06|1765.06|1747.29|1747.29|0
1593072900000|2020-06-25 08:15:00|1763.31|1763.31|1762.45|1762.45|1764.24|1764.24|1759|1759|0
1593073200000|2020-06-25 08:20:00|1763.41|1763.41|1757.77|1757.77|1763.41|1763.41|1749.94|1749.94|0
1593073500000|2020-06-25 08:25:00|1756.88|1756.88|1761.97|1761.97|1762.35|1762.35|1755.59|1755.59|0
1593073800000|2020-06-25 08:30:00|1761.65|1761.65|1760.29|1760.29|1765.9|1765.9|1759.65|1759.65|0
1593074100000|2020-06-25 08:35:00|1759.4|1759.4|1765.12|1765.12|1767.44|1767.44|1754.84|1754.84|0
1593074400000|2020-06-25 08:40:00|1764.58|1764.58|1768.88|1768.88|1768.88|1768.88|1760.77|1760.77|0
1593074700000|2020-06-25 08:45:00|1767.59|1767.59|1765.8|1765.8|1767.59|1767.59|1765.44|1765.44|0
1593075000000|2020-06-25 08:50:00|1764.52|1764.52|1762.88|1762.88|1765.16|1765.16|1760.84|1760.84|0
1593075300000|2020-06-25 08:55:00|1762.16|1762.16|1761.61|1761.61|1762.5|1762.5|1757.78|1757.78|0
1593075600000|2020-06-25 09:00:00|1761.93|1761.93|1764.6|1764.6|1764.6|1764.6|1758.28|1758.28|0
1593075900000|2020-06-25 09:05:00|1765.14|1765.14|1766.21|1766.21|1766.21|1766.21|1761.14|1761.14|0
1593076200000|2020-06-25 09:10:00|1765.85|1765.85|1763.97|1763.97|1766.93|1766.93|1763.33|1763.33|0
1593076500000|2020-06-25 09:15:00|1764.87|1764.87|1765.14|1765.14|1765.46|1765.46|1763.35|1763.35|0
1593076800000|2020-06-25 09:20:00|1765.49|1765.49|1765.83|1765.83|1767.44|1767.44|1765.49|1765.49|0
1593077100000|2020-06-25 09:25:00|1767.11|1767.11|1767.72|1767.72|1767.72|1767.72|1765.75|1765.75|0
1593077400000|2020-06-25 09:30:00|1768.36|1768.36|1768.47|1768.47|1768.47|1768.47|1766.54|1766.54|0
1593077700000|2020-06-25 09:35:00|1769.19|1769.19|1767.94|1767.94|1769.19|1769.19|1766.86|1766.86|0
1593078000000|2020-06-25 09:40:00|1769.86|1769.86|1764.22|1764.22|1769.86|1769.86|1763.37|1763.37|0
1593078300000|2020-06-25 09:45:00|1764.58|1764.58|1759.84|1759.84|1764.58|1764.58|1759.66|1759.66|0
1593078600000|2020-06-25 09:50:00|1760.02|1760.02|1758.88|1758.88|1761.88|1761.88|1758.7|1758.7|0
1593078900000|2020-06-25 09:55:00|1759.78|1759.78|1756.56|1756.56|1763.37|1763.37|1755.49|1755.49|0
1593079200000|2020-06-25 10:00:00|1755.49|1755.49|1756.68|1756.68|1758.53|1758.53|1754.95|1754.95|0
1593079500000|2020-06-25 10:05:00|1756.15|1756.15|1746.48|1746.48|1756.15|1756.15|1746.48|1746.48|0
1593079800000|2020-06-25 10:10:00|1746.3|1746.3|1743.3|1743.3|1746.3|1746.3|1741.54|1741.54|0
1593080100000|2020-06-25 10:15:00|1741.87|1741.87|1745.17|1745.17|1748.71|1748.71|1741.87|1741.87|0
1593080400000|2020-06-25 10:20:00|1746.24|1746.24|1740.23|1740.23|1747.92|1747.92|1739.59|1739.59|0
1593080700000|2020-06-25 10:25:00|1739.33|1739.33|1743.88|1743.88|1743.88|1743.88|1739.15|1739.15|0
1593081000000|2020-06-25 10:30:00|1742.8|1742.8|1744.87|1744.87|1749.46|1749.46|1740.15|1740.15|0
1593081300000|2020-06-25 10:35:00|1743.9|1743.9|1750.59|1750.59|1751.13|1751.13|1743.9|1743.9|0
1593081600000|2020-06-25 10:40:00|1748.98|1748.98|1747.12|1747.12|1748.98|1748.98|1746.48|1746.48|0
1593081900000|2020-06-25 10:45:00|1747.44|1747.44|1746.73|1746.73|1750.62|1750.62|1745.65|1745.65|0
1593082200000|2020-06-25 10:50:00|1746.9|1746.9|1753.66|1753.66|1753.84|1753.84|1746.9|1746.9|0
1593082500000|2020-06-25 10:55:00|1753.3|1753.3|1751.06|1751.06|1753.3|1753.3|1747.86|1747.86|0
1593082800000|2020-06-25 11:00:00|1750.09|1750.09|1750.53|1750.53|1751.85|1751.85|1739.84|1739.84|0
1593083100000|2020-06-25 11:05:00|1749.81|1749.81|1742.23|1742.23|1750.13|1750.13|1742.23|1742.23|0
1593083400000|2020-06-25 11:10:00|1743.13|1743.13|1742.83|1742.83|1747.24|1747.24|1742.44|1742.44|0
1593083700000|2020-06-25 11:15:00|1741.94|1741.94|1732.66|1732.66|1741.94|1741.94|1732.48|1732.48|0
1593084000000|2020-06-25 11:20:00|1731.77|1731.77|1731.59|1731.59|1735.35|1735.35|1731.41|1731.41|0
1593084300000|2020-06-25 11:25:00|1732.13|1732.13|1732.69|1732.69|1733.56|1733.56|1730.33|1730.33|0
1593084600000|2020-06-25 11:30:00|1732.34|1732.34|1731.04|1731.04|1732.51|1732.51|1729.15|1729.15|0
1593084900000|2020-06-25 11:35:00|1730.15|1730.15|1733.39|1733.39|1733.39|1733.39|1729.07|1729.07|0
1593085200000|2020-06-25 11:40:00|1733.57|1733.57|1730.72|1730.72|1733.57|1733.57|1729.19|1729.19|0
1593085500000|2020-06-25 11:45:00|1729.47|1729.47|1737.06|1737.06|1737.06|1737.06|1727.75|1727.75|0
1593085800000|2020-06-25 11:50:00|1736.52|1736.52|1734.08|1734.08|1736.74|1736.74|1733.19|1733.19|0
1593086100000|2020-06-25 11:55:00|1734.8|1734.8|1730.76|1730.76|1734.8|1734.8|1729.55|1729.55|0
1593086400000|2020-06-25 12:00:00|1731.08|1731.08|1729.4|1729.4|1731.4|1731.4|1728.83|1728.83|0
1593086700000|2020-06-25 12:05:00|1729.58|1729.58|1725.86|1725.86|1729.58|1729.58|1725.86|1725.86|0
1593087000000|2020-06-25 12:10:00|1724.96|1724.96|1731.3|1731.3|1733.45|1733.45|1724.96|1724.96|0
1593087300000|2020-06-25 12:15:00|1730.76|1730.76|1734.87|1734.87|1735.59|1735.59|1729.15|1729.15|0
1593087600000|2020-06-25 12:20:00|1733.98|1733.98|1734.55|1734.55|1734.97|1734.97|1732.79|1732.79|0
1593087900000|2020-06-25 12:25:00|1735.51|1735.51|1735.72|1735.72|1738.01|1738.01|1734.11|1734.11|0
1593088200000|2020-06-25 12:30:00|1735.54|1735.54|1734.72|1734.72|1736.25|1736.25|1732.93|1732.93|0
1593088500000|2020-06-25 12:35:00|1734.54|1734.54|1736.61|1736.61|1738.58|1738.58|1734.54|1734.54|0
1593088800000|2020-06-25 12:40:00|1736.43|1736.43|1734.84|1734.84|1737.22|1737.22|1733.76|1733.76|0
1593089100000|2020-06-25 12:45:00|1734.48|1734.48|1744.77|1744.77|1744.77|1744.77|1733.4|1733.4|0
1593089400000|2020-06-25 12:50:00|1744.13|1744.13|1742.05|1742.05|1744.13|1744.13|1741.69|1741.69|0
1593089700000|2020-06-25 12:55:00|1741.69|1741.69|1741.15|1741.15|1742.76|1742.76|1739.83|1739.83|0
1593090000000|2020-06-25 13:00:00|1740.8|1740.8|1738.79|1738.79|1742.4|1742.4|1736.92|1736.92|0
1593090300000|2020-06-25 13:05:00|1738.97|1738.97|1736.17|1736.17|1739.5|1739.5|1736.17|1736.17|0
1593090600000|2020-06-25 13:10:00|1736.81|1736.81|1740.45|1740.45|1740.77|1740.77|1736.27|1736.27|0
1593090900000|2020-06-25 13:15:00|1739.81|1739.81|1740.03|1740.03|1743.28|1743.28|1739.1|1739.1|0
1593091200000|2020-06-25 13:20:00|1739.39|1739.39|1745.41|1745.41|1746.3|1746.3|1736.02|1736.02|0
1593091500000|2020-06-25 13:25:00|1744.69|1744.69|1740.18|1740.18|1744.69|1744.69|1739.15|1739.15|0
1593091800000|2020-06-25 13:30:00|1739.54|1739.54|1736.68|1736.68|1739.75|1739.75|1736.07|1736.07|0
1593092100000|2020-06-25 13:35:00|1737.64|1737.64|1737.63|1737.63|1737.64|1737.64|1735.49|1735.49|0
1593092400000|2020-06-25 13:40:00|1737.31|1737.31|1730.56|1730.56|1737.31|1737.31|1726.22|1726.22|0
1593092700000|2020-06-25 13:45:00|1731.53|1731.53|1728.21|1728.21|1732.21|1732.21|1727.61|1727.61|0
1593093000000|2020-06-25 13:50:00|1727.89|1727.89|1729.21|1729.21|1731.46|1731.46|1725.74|1725.74|0
1593093300000|2020-06-25 13:55:00|1729.39|1729.39|1732.43|1732.43|1737.62|1737.62|1727.24|1727.24|0
1593093600000|2020-06-25 14:00:00|1731.79|1731.79|1733.47|1733.47|1734.91|1734.91|1728.17|1728.17|0
1593093900000|2020-06-25 14:05:00|1734.19|1734.19|1732.76|1732.76|1734.19|1734.19|1729.86|1729.86|0
1593094200000|2020-06-25 14:10:00|1733.4|1733.4|1740.59|1740.59|1740.59|1740.59|1720.11|1720.11|0
1593094500000|2020-06-25 14:15:00|1740.24|1740.24|1739.98|1739.98|1742.52|1742.52|1736.09|1736.09|0
1593094800000|2020-06-25 14:20:00|1740.16|1740.16|1741.1|1741.1|1744.11|1744.11|1738.91|1738.91|0
1593095100000|2020-06-25 14:25:00|1740.92|1740.92|1744.09|1744.09|1751.77|1751.77|1740.21|1740.21|0
1593095400000|2020-06-25 14:30:00|1743.55|1743.55|1740.48|1740.48|1744.62|1744.62|1740.48|1740.48|0
1593095700000|2020-06-25 14:35:00|1741.12|1741.12|1740.23|1740.23|1741.66|1741.66|1737.62|1737.62|0
1593096000000|2020-06-25 14:40:00|1739.87|1739.87|1737.48|1737.48|1741.7|1741.7|1737.48|1737.48|0
1593096300000|2020-06-25 14:45:00|1737.8|1737.8|1739.59|1739.59|1740.81|1740.81|1737.66|1737.66|0
1593096600000|2020-06-25 14:50:00|1739.23|1739.23|1736.57|1736.57|1739.41|1739.41|1736.03|1736.03|0
1593096900000|2020-06-25 14:55:00|1736.21|1736.21|1741.36|1741.36|1741.36|1741.36|1735.36|1735.36|0
1593097200000|2020-06-25 15:00:00|1740.72|1740.72|1745|1745|1757.3|1757.3|1740.3|1740.3|0
1593097500000|2020-06-25 15:05:00|1745.36|1745.36|1740.68|1740.68|1748.54|1748.54|1739.79|1739.79|0
1593097800000|2020-06-25 15:10:00|1739.97|1739.97|1740.78|1740.78|1743.36|1743.36|1737.78|1737.78|0
1593098100000|2020-06-25 15:15:00|1741.32|1741.32|1745.47|1745.47|1745.83|1745.83|1741.32|1741.32|0
1593098400000|2020-06-25 15:20:00|1745.79|1745.79|1747.46|1747.46|1749.6|1749.6|1744.57|1744.57|0
1593098700000|2020-06-25 15:25:00|1747.28|1747.28|1757.08|1757.08|1757.08|1757.08|1745.67|1745.67|0
1593155700000|2020-06-26 07:15:00|1752.93|1752.93|1761.67|1761.67|1761.85|1761.85|1752.93|1752.93|0
1593156000000|2020-06-26 07:20:00|1762.21|1762.21|1763.26|1763.26|1763.26|1763.26|1756.78|1756.78|0
1593156300000|2020-06-26 07:25:00|1763.44|1763.44|1767.42|1767.42|1768.7|1768.7|1762.55|1762.55|0
1593156600000|2020-06-26 07:30:00|1766.88|1766.88|1773.14|1773.14|1774.43|1774.43|1765.09|1765.09|0
1593156900000|2020-06-26 07:35:00|1774.75|1774.75|1774.43|1774.43|1776.67|1776.67|1772.13|1772.13|0
1593157200000|2020-06-26 07:40:00|1773.71|1773.71|1777.88|1777.88|1780.97|1780.97|1773.71|1773.71|0
1593157500000|2020-06-26 07:45:00|1779.85|1779.85|1782.13|1782.13|1783.75|1783.75|1779.85|1779.85|0
1593157800000|2020-06-26 07:50:00|1781.96|1781.96|1779.96|1779.96|1781.96|1781.96|1778.7|1778.7|0
1593158100000|2020-06-26 07:55:00|1779.6|1779.6|1784.64|1784.64|1785.6|1785.6|1778.7|1778.7|0
1593158400000|2020-06-26 08:00:00|1785.36|1785.36|1777.81|1777.81|1785.36|1785.36|1777.81|1777.81|0
1593158700000|2020-06-26 08:05:00|1778.53|1778.53|1777.48|1777.48|1779.96|1779.96|1774.6|1774.6|0
1593159000000|2020-06-26 08:10:00|1777.84|1777.84|1779.51|1779.51|1784.84|1784.84|1776.48|1776.48|0
1593159300000|2020-06-26 08:15:00|1778.8|1778.8|1776.57|1776.57|1780.05|1780.05|1775.22|1775.22|0
1593159600000|2020-06-26 08:20:00|1775.5|1775.5|1776.07|1776.07|1781.06|1781.06|1774.25|1774.25|0
1593159900000|2020-06-26 08:25:00|1775.53|1775.53|1775.2|1775.2|1776.85|1776.85|1773.02|1773.02|0
1593160200000|2020-06-26 08:30:00|1775.56|1775.56|1774.81|1774.81|1776.64|1776.64|1774.78|1774.78|0
1593160500000|2020-06-26 08:35:00|1775.45|1775.45|1776.98|1776.98|1776.98|1776.98|1774.66|1774.66|0
1593160800000|2020-06-26 08:40:00|1776.02|1776.02|1774.3|1774.3|1776.02|1776.02|1773.02|1773.02|0
1593161100000|2020-06-26 08:45:00|1776.23|1776.23|1779.38|1779.38|1779.49|1779.49|1776.23|1776.23|0
1593161400000|2020-06-26 08:50:00|1779.74|1779.74|1777.23|1777.23|1779.74|1779.74|1777.23|1777.23|0
1593161700000|2020-06-26 08:55:00|1776.34|1776.34|1780.24|1780.24|1780.24|1780.24|1776.34|1776.34|0
1593162000000|2020-06-26 09:00:00|1779.35|1779.35|1780.52|1780.52|1780.7|1780.7|1777.73|1777.73|0
1593162300000|2020-06-26 09:05:00|1781.05|1781.05|1779.56|1779.56|1781.41|1781.41|1778.67|1778.67|0
1593162600000|2020-06-26 09:10:00|1779.02|1779.02|1778.14|1778.14|1781.06|1781.06|1777.78|1777.78|0
1593162900000|2020-06-26 09:15:00|1778.5|1778.5|1779.1|1779.1|1779.96|1779.96|1778.5|1778.5|0
1593163200000|2020-06-26 09:20:00|1778.74|1778.74|1783|1783|1785|1785|1778.74|1778.74|0
1593163500000|2020-06-26 09:25:00|1782.64|1782.64|1784.96|1784.96|1785.5|1785.5|1781.13|1781.13|0
1593163800000|2020-06-26 09:30:00|1784.78|1784.78|1790.89|1790.89|1791.25|1791.25|1784.78|1784.78|0
1593164100000|2020-06-26 09:35:00|1790.35|1790.35|1789.64|1789.64|1791.97|1791.97|1789.46|1789.46|0
1593164400000|2020-06-26 09:40:00|1790|1790|1791.35|1791.35|1791.53|1791.53|1789.5|1789.5|0
1593164700000|2020-06-26 09:45:00|1790.71|1790.71|1789.85|1789.85|1792.03|1792.03|1789.85|1789.85|0
1593165000000|2020-06-26 09:50:00|1790.17|1790.17|1788.14|1788.14|1790.82|1790.82|1788.14|1788.14|0
1593165300000|2020-06-26 09:55:00|1788.49|1788.49|1794.65|1794.65|1794.65|1794.65|1787.96|1787.96|0
1593165600000|2020-06-26 10:00:00|1795.01|1795.01|1794.01|1794.01|1796.08|1796.08|1793.65|1793.65|0
1593165900000|2020-06-26 10:05:00|1794.55|1794.55|1797.23|1797.23|1797.95|1797.95|1794.01|1794.01|0
1593166200000|2020-06-26 10:10:00|1796.7|1796.7|1791.98|1791.98|1796.7|1796.7|1791.98|1791.98|0
1593166500000|2020-06-26 10:15:00|1791.45|1791.45|1792.56|1792.56|1792.92|1792.92|1791.45|1791.45|0
1593166800000|2020-06-26 10:20:00|1792.92|1792.92|1789.77|1789.77|1793.1|1793.1|1788.95|1788.95|0
1593167100000|2020-06-26 10:25:00|1791.57|1791.57|1792.85|1792.85|1794.89|1794.89|1791.39|1791.39|0
1593167400000|2020-06-26 10:30:00|1793.17|1793.17|1792.39|1792.39|1793.17|1793.17|1791.25|1791.25|0
1593167700000|2020-06-26 10:35:00|1794.63|1794.63|1795.1|1795.1|1795.71|1795.71|1794.46|1794.46|0
1593168000000|2020-06-26 10:40:00|1795.27|1795.27|1796.94|1796.94|1797.11|1797.11|1793.02|1793.02|0
1593168300000|2020-06-26 10:45:00|1796.29|1796.29|1796.92|1796.92|1798.18|1798.18|1795.4|1795.4|0
1593168600000|2020-06-26 10:50:00|1797.64|1797.64|1805.7|1805.7|1805.7|1805.7|1797.1|1797.1|0
1593168900000|2020-06-26 10:55:00|1805.88|1805.88|1804.39|1804.39|1806.85|1806.85|1804.21|1804.21|0
1593169200000|2020-06-26 11:00:00|1806.31|1806.31|1802.05|1802.05|1810.05|1810.05|1802.05|1802.05|0
1593169500000|2020-06-26 11:05:00|1803.02|1803.02|1804.44|1804.44|1807.23|1807.23|1803.02|1803.02|0
1593169800000|2020-06-26 11:10:00|1805.16|1805.16|1807.67|1807.67|1811.07|1811.07|1805.16|1805.16|0
1593170100000|2020-06-26 11:15:00|1806.95|1806.95|1809.46|1809.46|1811.07|1811.07|1806.95|1806.95|0
1593170400000|2020-06-26 11:20:00|1809.82|1809.82|1804.85|1804.85|1809.82|1809.82|1804.49|1804.49|0
1593170700000|2020-06-26 11:25:00|1804.13|1804.13|1799.8|1799.8|1804.13|1804.13|1798.91|1798.91|0
1593171000000|2020-06-26 11:30:00|1799.32|1799.32|1794.84|1794.84|1799.32|1799.32|1794.84|1794.84|0
1593171300000|2020-06-26 11:35:00|1795.2|1795.2|1802.72|1802.72|1802.9|1802.9|1795.2|1795.2|0
1593171600000|2020-06-26 11:40:00|1802.36|1802.36|1797.79|1797.79|1802.36|1802.36|1797.79|1797.79|0
1593171900000|2020-06-26 11:45:00|1798.5|1798.5|1798.72|1798.72|1801.25|1801.25|1798.25|1798.25|0
1593172200000|2020-06-26 11:50:00|1799.26|1799.26|1797.72|1797.72|1799.44|1799.44|1797.36|1797.36|0
1593172500000|2020-06-26 11:55:00|1797.54|1797.54|1796.82|1796.82|1797.9|1797.9|1796.64|1796.64|0
1593172800000|2020-06-26 12:00:00|1797.18|1797.18|1794.86|1794.86|1797.36|1797.36|1793.64|1793.64|0
1593173100000|2020-06-26 12:05:00|1794.5|1794.5|1789.77|1789.77|1794.5|1794.5|1788.34|1788.34|0
1593173400000|2020-06-26 12:10:00|1790.49|1790.49|1790.39|1790.39|1790.49|1790.49|1787.1|1787.1|0
1593173700000|2020-06-26 12:15:00|1791.28|1791.28|1788.57|1788.57|1791.71|1791.71|1788.57|1788.57|0
1593174000000|2020-06-26 12:20:00|1787.61|1787.61|1783.93|1783.93|1787.79|1787.79|1783.93|1783.93|0
1593174300000|2020-06-26 12:25:00|1784.57|1784.57|1786.04|1786.04|1786.04|1786.04|1784.57|1784.57|0
1593174600000|2020-06-26 12:30:00|1784.58|1784.58|1788.18|1788.18|1789.97|1789.97|1783.31|1783.31|0
1593174900000|2020-06-26 12:35:00|1786.9|1786.9|1781.34|1781.34|1786.9|1786.9|1781.34|1781.34|0
1593175200000|2020-06-26 12:40:00|1780.8|1780.8|1781.34|1781.34|1781.34|1781.34|1780.8|1780.8|0
1593175500000|2020-06-26 12:45:00|1780.8|1780.8|1782.23|1782.23|1782.23|1782.23|1780.8|1780.8|0
1593175800000|2020-06-26 12:50:00|1781.16|1781.16|1779.39|1779.39|1781.39|1781.39|1778.74|1778.74|0
1593176100000|2020-06-26 12:55:00|1779.07|1779.07|1778.71|1778.71|1779.97|1779.97|1778.71|1778.71|0
1593176400000|2020-06-26 13:00:00|1776.79|1776.79|1779.29|1779.29|1779.29|1779.29|1775.14|1775.14|0
1593176700000|2020-06-26 13:05:00|1779.64|1779.64|1775.94|1775.94|1780.29|1780.29|1775.94|1775.94|0
1593177000000|2020-06-26 13:10:00|1776.12|1776.12|1775.25|1775.25|1776.12|1776.12|1772.36|1772.36|0
1593177300000|2020-06-26 13:15:00|1774.54|1774.54|1778.7|1778.7|1778.77|1778.77|1774.54|1774.54|0
1593177600000|2020-06-26 13:20:00|1779.59|1779.59|1778.24|1778.24|1779.99|1779.99|1778.24|1778.24|0
1593177900000|2020-06-26 13:25:00|1777.88|1777.88|1778.06|1778.06|1779.31|1779.31|1777.52|1777.52|0
1593178200000|2020-06-26 13:30:00|1777.74|1777.74|1779.49|1779.49|1781.6|1781.6|1776.84|1776.84|0
1593178500000|2020-06-26 13:35:00|1778.52|1778.52|1780.89|1780.89|1781.78|1781.78|1778.52|1778.52|0
1593178800000|2020-06-26 13:40:00|1781.6|1781.6|1778.28|1778.28|1781.82|1781.82|1778.28|1778.28|0
1593179100000|2020-06-26 13:45:00|1777.92|1777.92|1777.94|1777.94|1779.22|1779.22|1775.83|1775.83|0
1593179400000|2020-06-26 13:50:00|1777.58|1777.58|1780.4|1780.4|1781.22|1781.22|1777.44|1777.44|0
1593179700000|2020-06-26 13:55:00|1780.22|1780.22|1778.73|1778.73|1780.4|1780.4|1777.12|1777.12|0
1593180000000|2020-06-26 14:00:00|1778.19|1778.19|1776.87|1776.87|1779.05|1779.05|1774.44|1774.44|0
1593180300000|2020-06-26 14:05:00|1776.33|1776.33|1778.29|1778.29|1779.4|1779.4|1776.33|1776.33|0
1593180600000|2020-06-26 14:10:00|1777.93|1777.93|1780.66|1780.66|1780.66|1780.66|1776.51|1776.51|0
1593180900000|2020-06-26 14:15:00|1780.3|1780.3|1780.16|1780.16|1781.55|1781.55|1779.26|1779.26|0
1593181200000|2020-06-26 14:20:00|1779.98|1779.98|1778.87|1778.87|1780.94|1780.94|1777.52|1777.52|0
1593181500000|2020-06-26 14:25:00|1780.48|1780.48|1780.65|1780.65|1780.65|1780.65|1778.51|1778.51|0
1593181800000|2020-06-26 14:30:00|1780.83|1780.83|1780.72|1780.72|1784.04|1784.04|1780.72|1780.72|0
1593182100000|2020-06-26 14:35:00|1780.37|1780.37|1776.96|1776.96|1780.54|1780.54|1774.68|1774.68|0
1593182400000|2020-06-26 14:40:00|1776.78|1776.78|1778.56|1778.56|1779.71|1779.71|1776.78|1776.78|0
1593182700000|2020-06-26 14:45:00|1778.39|1778.39|1777.92|1777.92|1780.35|1780.35|1777.03|1777.03|0
1593183000000|2020-06-26 14:50:00|1776.64|1776.64|1772.09|1772.09|1777.24|1777.24|1771.91|1771.91|0
1593183300000|2020-06-26 14:55:00|1771.91|1771.91|1771.88|1771.88|1775.13|1775.13|1771.7|1771.7|0
1593183600000|2020-06-26 15:00:00|1773.34|1773.34|1772.27|1772.27|1774.07|1774.07|1770.98|1770.98|0
1593183900000|2020-06-26 15:05:00|1772.09|1772.09|1770.05|1770.05|1772.09|1772.09|1768.72|1768.72|0
1593184200000|2020-06-26 15:10:00|1769.34|1769.34|1767.72|1767.72|1769.34|1769.34|1765.72|1765.72|0
1593184500000|2020-06-26 15:15:00|1768.04|1768.04|1767.72|1767.72|1769.48|1769.48|1767.62|1767.62|0
1593184800000|2020-06-26 15:20:00|1767.9|1767.9|1768.87|1768.87|1769.3|1769.3|1767.26|1767.26|0
1593185100000|2020-06-26 15:25:00|1768.69|1768.69|1770.32|1770.32|1773.71|1773.71|1768.38|1768.38|0
1593414900000|2020-06-29 07:15:00|1763.77|1763.77|1762.29|1762.29|1767.26|1767.26|1762.29|1762.29|0
1593415200000|2020-06-29 07:20:00|1763.25|1763.25|1770.28|1770.28|1770.64|1770.64|1763.25|1763.25|0
1593415500000|2020-06-29 07:25:00|1769.93|1769.93|1772.67|1772.67|1773.03|1773.03|1769.39|1769.39|0
1593415800000|2020-06-29 07:30:00|1773.21|1773.21|1766.03|1766.03|1775.06|1775.06|1764.42|1764.42|0
1593416100000|2020-06-29 07:35:00|1767.95|1767.95|1769.42|1769.42|1771.21|1771.21|1767.63|1767.63|0
1593416400000|2020-06-29 07:40:00|1767.17|1767.17|1755.19|1755.19|1767.17|1767.17|1755.19|1755.19|0
1593416700000|2020-06-29 07:45:00|1755.51|1755.51|1754.19|1754.19|1756.62|1756.62|1752.48|1752.48|0
1593417000000|2020-06-29 07:50:00|1755.15|1755.15|1753.61|1753.61|1755.15|1755.15|1749.83|1749.83|0
1593417300000|2020-06-29 07:55:00|1752.65|1752.65|1754.84|1754.84|1755.47|1755.47|1752.19|1752.19|0
1593417600000|2020-06-29 08:00:00|1754.3|1754.3|1746.86|1746.86|1754.3|1754.3|1746.86|1746.86|0
1593417900000|2020-06-29 08:05:00|1747.04|1747.04|1746.44|1746.44|1750.09|1750.09|1744.47|1744.47|0
1593418200000|2020-06-29 08:10:00|1747.09|1747.09|1736.23|1736.23|1747.09|1747.09|1736.23|1736.23|0
1593418500000|2020-06-29 08:15:00|1736.05|1736.05|1738.33|1738.33|1740.44|1740.44|1736.05|1736.05|0
1593418800000|2020-06-29 08:20:00|1738.01|1738.01|1739.51|1739.51|1740.69|1740.69|1737.27|1737.27|0
1593419100000|2020-06-29 08:25:00|1739.69|1739.69|1740.27|1740.27|1742.45|1742.45|1737.72|1737.72|0
1593419400000|2020-06-29 08:30:00|1739.73|1739.73|1742.74|1742.74|1743.38|1743.38|1738.84|1738.84|0
1593419700000|2020-06-29 08:35:00|1742.1|1742.1|1748.31|1748.31|1748.63|1748.63|1742.1|1742.1|0
1593420000000|2020-06-29 08:40:00|1747.35|1747.35|1746.96|1746.96|1748.99|1748.99|1746.25|1746.25|0
1593420300000|2020-06-29 08:45:00|1747.93|1747.93|1745.82|1745.82|1747.93|1747.93|1744.71|1744.71|0
1593420600000|2020-06-29 08:50:00|1745.11|1745.11|1747.43|1747.43|1749.22|1749.22|1745.11|1745.11|0
1593420900000|2020-06-29 08:55:00|1747.78|1747.78|1750.64|1750.64|1751.71|1751.71|1747.78|1747.78|0
1593421200000|2020-06-29 09:00:00|1751.6|1751.6|1750.81|1750.81|1752.85|1752.85|1749.85|1749.85|0
1593421500000|2020-06-29 09:05:00|1751.17|1751.17|1750.78|1750.78|1752.45|1752.45|1749.17|1749.17|0
1593421800000|2020-06-29 09:10:00|1750.24|1750.24|1750.6|1750.6|1751.96|1751.96|1749.07|1749.07|0
1593422100000|2020-06-29 09:15:00|1750.96|1750.96|1754.71|1754.71|1755.97|1755.97|1750.96|1750.96|0
1593422400000|2020-06-29 09:20:00|1754.89|1754.89|1757.14|1757.14|1757.14|1757.14|1754.18|1754.18|0
1593422700000|2020-06-29 09:25:00|1756.78|1756.78|1755.24|1755.24|1757.6|1757.6|1755.24|1755.24|0
1593423000000|2020-06-29 09:30:00|1754.92|1754.92|1756.96|1756.96|1757.68|1757.68|1753.14|1753.14|0
1593423300000|2020-06-29 09:35:00|1757.28|1757.28|1758.28|1758.28|1758.28|1758.28|1756.82|1756.82|0
1593423600000|2020-06-29 09:40:00|1758.46|1758.46|1762.56|1762.56|1764.02|1764.02|1758.46|1758.46|0
1593423900000|2020-06-29 09:45:00|1762.02|1762.02|1756.88|1756.88|1762.02|1762.02|1756.88|1756.88|0
1593424200000|2020-06-29 09:50:00|1757.52|1757.52|1756.81|1756.81|1757.88|1757.88|1756.45|1756.45|0
1593424500000|2020-06-29 09:55:00|1756.99|1756.99|1754.67|1754.67|1757.17|1757.17|1754.45|1754.45|0
1593424800000|2020-06-29 10:00:00|1754.49|1754.49|1752.1|1752.1|1754.49|1754.49|1750.67|1750.67|0
1593425100000|2020-06-29 10:05:00|1751.14|1751.14|1753.38|1753.38|1754.35|1754.35|1751.14|1751.14|0
1593425400000|2020-06-29 10:10:00|1752.85|1752.85|1753.56|1753.56|1754.56|1754.56|1752.85|1752.85|0
1593425700000|2020-06-29 10:15:00|1754.1|1754.1|1754.67|1754.67|1754.99|1754.99|1753.39|1753.39|0
1593426000000|2020-06-29 10:20:00|1754.49|1754.49|1754.67|1754.67|1755.39|1755.39|1753.67|1753.67|0
1593426300000|2020-06-29 10:25:00|1755.32|1755.32|1757.24|1757.24|1757.78|1757.78|1755.32|1755.32|0
1593426600000|2020-06-29 10:30:00|1757.06|1757.06|1756.32|1756.32|1757.06|1757.06|1755.43|1755.43|0
1593426900000|2020-06-29 10:35:00|1756.14|1756.14|1754.5|1754.5|1756.5|1756.5|1754.5|1754.5|0
1593427200000|2020-06-29 10:40:00|1754.68|1754.68|1754.5|1754.5|1754.86|1754.86|1754.5|1754.5|0
1593427500000|2020-06-29 10:45:00|1754.86|1754.86|1757.55|1757.55|1757.55|1757.55|1753.25|1753.25|0
1593427800000|2020-06-29 10:50:00|1756.26|1756.26|1761.73|1761.73|1762.09|1762.09|1756.26|1756.26|0
1593428100000|2020-06-29 10:55:00|1762.98|1762.98|1768.55|1768.55|1768.55|1768.55|1761.01|1761.01|0
1593428400000|2020-06-29 11:00:00|1766.05|1766.05|1758.39|1758.39|1768.38|1768.38|1758.39|1758.39|0
1593428700000|2020-06-29 11:05:00|1758.03|1758.03|1760.07|1760.07|1760.96|1760.96|1758.03|1758.03|0
1593429000000|2020-06-29 11:10:00|1760.71|1760.71|1759.2|1759.2|1760.82|1760.82|1759.2|1759.2|0
1593429300000|2020-06-29 11:15:00|1759.56|1759.56|1761.96|1761.96|1762.71|1762.71|1759.56|1759.56|0
1593429600000|2020-06-29 11:20:00|1762.28|1762.28|1764.79|1764.79|1764.96|1764.96|1762.1|1762.1|0
1593429900000|2020-06-29 11:25:00|1765.14|1765.14|1770.82|1770.82|1771.36|1771.36|1764.96|1764.96|0
1593430200000|2020-06-29 11:30:00|1770.46|1770.46|1767.03|1767.03|1770.46|1770.46|1766.85|1766.85|0
1593430500000|2020-06-29 11:35:00|1766.85|1766.85|1766.11|1766.11|1767.39|1767.39|1765.57|1765.57|0
1593430800000|2020-06-29 11:40:00|1765.46|1765.46|1766.01|1766.01|1767.26|1767.26|1765.29|1765.29|0
1593431100000|2020-06-29 11:45:00|1766.55|1766.55|1768.8|1768.8|1768.8|1768.8|1766.55|1766.55|0
1593431400000|2020-06-29 11:50:00|1768.48|1768.48|1771.97|1771.97|1773.44|1773.44|1768.48|1768.48|0
1593431700000|2020-06-29 11:55:00|1772.29|1772.29|1769.57|1769.57|1772.29|1772.29|1768.76|1768.76|0
1593432000000|2020-06-29 12:00:00|1769.89|1769.89|1770.79|1770.79|1770.79|1770.79|1768.71|1768.71|0
1593432300000|2020-06-29 12:05:00|1771.68|1771.68|1776.47|1776.47|1776.47|1776.47|1771.68|1771.68|0
1593432600000|2020-06-29 12:10:00|1776.29|1776.29|1779.4|1779.4|1779.73|1779.73|1776.29|1776.29|0
1593432900000|2020-06-29 12:15:00|1779.76|1779.76|1782.73|1782.73|1783.45|1783.45|1779.76|1779.76|0
1593433200000|2020-06-29 12:20:00|1782.38|1782.38|1781.41|1781.41|1782.7|1782.7|1781.41|1781.41|0
1593433500000|2020-06-29 12:25:00|1781.59|1781.59|1778.31|1778.31|1781.77|1781.77|1778.31|1778.31|0
1593433800000|2020-06-29 12:30:00|1777.99|1777.99|1780.03|1780.03|1780.03|1780.03|1776.99|1776.99|0
1593434100000|2020-06-29 12:35:00|1779.49|1779.49|1774.71|1774.71|1779.49|1779.49|1773.21|1773.21|0
1593434400000|2020-06-29 12:40:00|1774.89|1774.89|1774.39|1774.39|1774.89|1774.89|1774.39|1774.39|0
1593434700000|2020-06-29 12:45:00|1774.57|1774.57|1777.78|1777.78|1777.78|1777.78|1774.57|1774.57|0
1593435000000|2020-06-29 12:50:00|1778.42|1778.42|1775.6|1775.6|1779.31|1779.31|1775.6|1775.6|0
1593435300000|2020-06-29 12:55:00|1775.42|1775.42|1776.17|1776.17|1776.17|1776.17|1772.78|1772.78|0
1593435600000|2020-06-29 13:00:00|1776.49|1776.49|1776.14|1776.14|1777.96|1777.96|1774.99|1774.99|0
1593435900000|2020-06-29 13:05:00|1775.6|1775.6|1774.78|1774.78|1775.75|1775.75|1774.71|1774.71|0
1593436200000|2020-06-29 13:10:00|1773.89|1773.89|1767.61|1767.61|1773.89|1773.89|1767.61|1767.61|0
1593436500000|2020-06-29 13:15:00|1767.97|1767.97|1771.58|1771.58|1771.58|1771.58|1767.97|1767.97|0
1593436800000|2020-06-29 13:20:00|1771.9|1771.9|1777.17|1777.17|1777.17|1777.17|1771.9|1771.9|0
1593437100000|2020-06-29 13:25:00|1777.53|1777.53|1775.07|1775.07|1779.42|1779.42|1774.4|1774.4|0
1593437400000|2020-06-29 13:30:00|1775.39|1775.39|1769.56|1769.56|1776.39|1776.39|1768.84|1768.84|0
1593437700000|2020-06-29 13:35:00|1768.27|1768.27|1770.17|1770.17|1770.85|1770.85|1768.27|1768.27|0
1593438000000|2020-06-29 13:40:00|1770.88|1770.88|1769.45|1769.45|1770.88|1770.88|1768.56|1768.56|0
1593438300000|2020-06-29 13:45:00|1769.63|1769.63|1769.42|1769.42|1769.78|1769.78|1766.81|1766.81|0
1593438600000|2020-06-29 13:50:00|1770.14|1770.14|1773.88|1773.88|1773.88|1773.88|1769.24|1769.24|0
1593438900000|2020-06-29 13:55:00|1774.06|1774.06|1775.53|1775.53|1776.13|1776.13|1773.99|1773.99|0
1593439200000|2020-06-29 14:00:00|1776.06|1776.06|1780.35|1780.35|1783.03|1783.03|1776.06|1776.06|0
1593439500000|2020-06-29 14:05:00|1779.99|1779.99|1790.09|1790.09|1792.05|1792.05|1779.63|1779.63|0
1593439800000|2020-06-29 14:10:00|1789.73|1789.73|1789.83|1789.83|1791.09|1791.09|1788.55|1788.55|0
1593440100000|2020-06-29 14:15:00|1789.3|1789.3|1789.87|1789.87|1791.48|1791.48|1789.3|1789.3|0
1593440400000|2020-06-29 14:20:00|1789.69|1789.69|1791.01|1791.01|1791.37|1791.37|1787.15|1787.15|0
1593440700000|2020-06-29 14:25:00|1791.37|1791.37|1788.54|1788.54|1791.37|1791.37|1788.18|1788.18|0
1593441000000|2020-06-29 14:30:00|1789.44|1789.44|1795.82|1795.82|1796|1796|1789.26|1789.26|0
1593441300000|2020-06-29 14:35:00|1796|1796|1802.1|1802.1|1802.46|1802.46|1794.54|1794.54|0
1593441600000|2020-06-29 14:40:00|1802.74|1802.74|1804.67|1804.67|1804.67|1804.67|1802.63|1802.63|0
1593441900000|2020-06-29 14:45:00|1805.63|1805.63|1805.13|1805.13|1807.07|1807.07|1804.42|1804.42|0
1593442200000|2020-06-29 14:50:00|1806.09|1806.09|1803.62|1803.62|1807.63|1807.63|1803.62|1803.62|0
1593442500000|2020-06-29 14:55:00|1802.98|1802.98|1802.77|1802.77|1803.48|1803.48|1801.27|1801.27|0
1593442800000|2020-06-29 15:00:00|1803.3|1803.3|1804.97|1804.97|1805.14|1805.14|1801.12|1801.12|0
1593443100000|2020-06-29 15:05:00|1804.43|1804.43|1803.21|1803.21|1805.72|1805.72|1802.5|1802.5|0
1593443400000|2020-06-29 15:10:00|1803.75|1803.75|1803.86|1803.86|1806.36|1806.36|1803.14|1803.14|0
1593443700000|2020-06-29 15:15:00|1804.18|1804.18|1800.28|1800.28|1804.39|1804.39|1799.32|1799.32|0
1593444000000|2020-06-29 15:20:00|1800.46|1800.46|1801.81|1801.81|1801.81|1801.81|1797.36|1797.36|0
1593444300000|2020-06-29 15:25:00|1801.27|1801.27|1806.64|1806.64|1806.64|1806.64|1801.27|1801.27|0
1593501300000|2020-06-30 07:15:00|1799.51|1799.51|1805.44|1805.44|1809.38|1809.38|1799.15|1799.15|0
1593501600000|2020-06-30 07:20:00|1808.33|1808.33|1806.97|1806.97|1809.23|1809.23|1800.62|1800.62|0
1593501900000|2020-06-30 07:25:00|1806.07|1806.07|1799.57|1799.57|1808.5|1808.5|1794.64|1794.64|0
1593502200000|2020-06-30 07:30:00|1800.47|1800.47|1801.92|1801.92|1803.89|1803.89|1795.64|1795.64|0
1593502500000|2020-06-30 07:35:00|1799.68|1799.68|1807.5|1807.5|1808.04|1808.04|1799.35|1799.35|0
1593502800000|2020-06-30 07:40:00|1808.04|1808.04|1811.36|1811.36|1811.72|1811.72|1807.15|1807.15|0
1593503100000|2020-06-30 07:45:00|1812|1812|1811.97|1811.97|1813.18|1813.18|1808.65|1808.65|0
1593503400000|2020-06-30 07:50:00|1812.86|1812.86|1815.84|1815.84|1816.02|1816.02|1811.86|1811.86|0
1593503700000|2020-06-30 07:55:00|1817.12|1817.12|1815.37|1815.37|1817.3|1817.3|1815.37|1815.37|0
1593504000000|2020-06-30 08:00:00|1814.73|1814.73|1814.12|1814.12|1817.06|1817.06|1814.12|1814.12|0
1593504300000|2020-06-30 08:05:00|1813.16|1813.16|1813.48|1813.48|1813.48|1813.48|1812.3|1812.3|0
1593504600000|2020-06-30 08:10:00|1812.58|1812.58|1809.59|1809.59|1812.58|1812.58|1809.05|1809.05|0
1593504900000|2020-06-30 08:15:00|1808.52|1808.52|1807.26|1807.26|1808.88|1808.88|1806.05|1806.05|0
1593505200000|2020-06-30 08:20:00|1807.44|1807.44|1801.97|1801.97|1807.98|1807.98|1801.25|1801.25|0
1593505500000|2020-06-30 08:25:00|1802.33|1802.33|1802.15|1802.15|1802.86|1802.86|1801.25|1801.25|0
1593505800000|2020-06-30 08:30:00|1802.5|1802.5|1802.6|1802.6|1805.57|1805.57|1802.5|1802.5|0
1593506100000|2020-06-30 08:35:00|1802.92|1802.92|1801.71|1801.71|1804.71|1804.71|1801.71|1801.71|0
1593506400000|2020-06-30 08:40:00|1802.35|1802.35|1804.29|1804.29|1805|1805|1801.46|1801.46|0
1593506700000|2020-06-30 08:45:00|1801.72|1801.72|1802.8|1802.8|1804.23|1804.23|1801.55|1801.55|0
1593507000000|2020-06-30 08:50:00|1802.44|1802.44|1803.52|1803.52|1803.88|1803.88|1799.94|1799.94|0
1593507300000|2020-06-30 08:55:00|1803.88|1803.88|1805.41|1805.41|1805.41|1805.41|1803.16|1803.16|0
1593507600000|2020-06-30 09:00:00|1806.84|1806.84|1807.66|1807.66|1812.1|1812.1|1806.84|1806.84|0
1593507900000|2020-06-30 09:05:00|1805.74|1805.74|1807.71|1807.71|1808.78|1808.78|1805.74|1805.74|0
1593508200000|2020-06-30 09:10:00|1808.42|1808.42|1808.75|1808.75|1809.65|1809.65|1807.14|1807.14|0
1593508500000|2020-06-30 09:15:00|1808.93|1808.93|1812.47|1812.47|1813.36|1813.36|1808.57|1808.57|0
1593508800000|2020-06-30 09:20:00|1811.18|1811.18|1812.45|1812.45|1816.88|1816.88|1810.83|1810.83|0
1593509100000|2020-06-30 09:25:00|1812.81|1812.81|1816.28|1816.28|1817.89|1817.89|1812.81|1812.81|0
1593509400000|2020-06-30 09:30:00|1816.63|1816.63|1822.02|1822.02|1822.02|1822.02|1816.63|1816.63|0
1593509700000|2020-06-30 09:35:00|1821.49|1821.49|1822.22|1822.22|1823.29|1823.29|1820.41|1820.41|0
1593510000000|2020-06-30 09:40:00|1822.4|1822.4|1824.69|1824.69|1824.69|1824.69|1822.19|1822.19|0
1593510300000|2020-06-30 09:45:00|1825.04|1825.04|1822.99|1822.99|1826.3|1826.3|1822.81|1822.81|0
1593510600000|2020-06-30 09:50:00|1822.67|1822.67|1823.03|1823.03|1823.75|1823.75|1822.67|1822.67|0
1593510900000|2020-06-30 09:55:00|1823.99|1823.99|1828.71|1828.71|1828.71|1828.71|1823.99|1823.99|0
1593511200000|2020-06-30 10:00:00|1829.25|1829.25|1831.22|1831.22|1831.22|1831.22|1829.25|1829.25|0
1593511500000|2020-06-30 10:05:00|1831.75|1831.75|1830.64|1830.64|1831.75|1831.75|1829.68|1829.68|0
1593511800000|2020-06-30 10:10:00|1831|1831|1831.36|1831.36|1831.9|1831.9|1829.43|1829.43|0
1593512100000|2020-06-30 10:15:00|1831.04|1831.04|1833.01|1833.01|1833.01|1833.01|1831.04|1831.04|0
1593512400000|2020-06-30 10:20:00|1831.93|1831.93|1831.01|1831.01|1831.93|1831.93|1829.18|1829.18|0
1593512700000|2020-06-30 10:25:00|1831.72|1831.72|1836.47|1836.47|1836.47|1836.47|1830.65|1830.65|0
1593513000000|2020-06-30 10:30:00|1836.11|1836.11|1839.7|1839.7|1840.78|1840.78|1834.69|1834.69|0
1593513300000|2020-06-30 10:35:00|1840.95|1840.95|1843.28|1843.28|1843.6|1843.6|1839.7|1839.7|0
1593513600000|2020-06-30 10:40:00|1842.57|1842.57|1839.02|1839.02|1842.57|1842.57|1838.48|1838.48|0
1593513900000|2020-06-30 10:45:00|1838.84|1838.84|1839.38|1839.38|1840.7|1840.7|1837.95|1837.95|0
1593514200000|2020-06-30 10:50:00|1838.74|1838.74|1838.2|1838.2|1838.74|1838.74|1837.48|1837.48|0
1593514500000|2020-06-30 10:55:00|1837.88|1837.88|1839.74|1839.74|1840.7|1840.7|1837.2|1837.2|0
1593514800000|2020-06-30 11:00:00|1834.61|1834.61|1836.7|1836.7|1838.13|1838.13|1833.84|1833.84|0
1593515100000|2020-06-30 11:05:00|1835.81|1835.81|1841.63|1841.63|1841.95|1841.95|1835.81|1835.81|0
1593515400000|2020-06-30 11:10:00|1840.37|1840.37|1840.98|1840.98|1840.98|1840.98|1839.3|1839.3|0
1593515700000|2020-06-30 11:15:00|1841.16|1841.16|1843.05|1843.05|1843.05|1843.05|1841.16|1841.16|0
1593516000000|2020-06-30 11:20:00|1843.41|1843.41|1841.52|1841.52|1843.41|1843.41|1841.52|1841.52|0
1593516300000|2020-06-30 11:25:00|1841.69|1841.69|1841.98|1841.98|1841.98|1841.98|1840.66|1840.66|0
1593516600000|2020-06-30 11:30:00|1842.69|1842.69|1845.37|1845.37|1845.37|1845.37|1842.48|1842.48|0
1593516900000|2020-06-30 11:35:00|1845.69|1845.69|1848.4|1848.4|1850.02|1850.02|1845.58|1845.58|0
1593517200000|2020-06-30 11:40:00|1848.23|1848.23|1844.01|1844.01|1848.23|1848.23|1844.01|1844.01|0
1593517500000|2020-06-30 11:45:00|1843.69|1843.69|1845.02|1845.02|1846.2|1846.2|1843.69|1843.69|0
1593517800000|2020-06-30 11:50:00|1844.05|1844.05|1845.55|1845.55|1845.91|1845.91|1843.34|1843.34|0
1593518100000|2020-06-30 11:55:00|1845.73|1845.73|1842.95|1842.95|1846.45|1846.45|1842.41|1842.41|0
1593518400000|2020-06-30 12:00:00|1842.41|1842.41|1841.99|1841.99|1843.45|1843.45|1841.67|1841.67|0
1593518700000|2020-06-30 12:05:00|1841.02|1841.02|1835.44|1835.44|1841.02|1841.02|1834.91|1834.91|0
1593519000000|2020-06-30 12:10:00|1836.41|1836.41|1836.84|1836.84|1836.91|1836.91|1835.94|1835.94|0
1593519300000|2020-06-30 12:15:00|1837.38|1837.38|1838.85|1838.85|1839.53|1839.53|1837.38|1837.38|0
1593519600000|2020-06-30 12:20:00|1837.88|1837.88|1837.7|1837.7|1838.67|1838.67|1837.35|1837.35|0
1593519900000|2020-06-30 12:25:00|1837.35|1837.35|1838.5|1838.5|1839.67|1839.67|1837.06|1837.06|0
1593520200000|2020-06-30 12:30:00|1838.18|1838.18|1834.28|1834.28|1838.82|1838.82|1834.28|1834.28|0
1593520500000|2020-06-30 12:35:00|1833.38|1833.38|1833.09|1833.09|1834.64|1834.64|1831.77|1831.77|0
1593520800000|2020-06-30 12:40:00|1832.2|1832.2|1833.28|1833.28|1835.52|1835.52|1832.2|1832.2|0
1593521100000|2020-06-30 12:45:00|1833.82|1833.82|1834.82|1834.82|1835.11|1835.11|1833.39|1833.39|0
1593521400000|2020-06-30 12:50:00|1834.18|1834.18|1828.47|1828.47|1834.18|1834.18|1828.47|1828.47|0
1593521700000|2020-06-30 12:55:00|1828.96|1828.96|1828.55|1828.55|1828.96|1828.96|1826.45|1826.45|0
1593522000000|2020-06-30 13:00:00|1829.27|1829.27|1826.41|1826.41|1829.45|1829.45|1826.41|1826.41|0
1593522300000|2020-06-30 13:05:00|1826.08|1826.08|1831.17|1831.17|1831.17|1831.17|1825.12|1825.12|0
1593522600000|2020-06-30 13:10:00|1830.99|1830.99|1829.96|1829.96|1833.32|1833.32|1829|1829|0
1593522900000|2020-06-30 13:15:00|1829.61|1829.61|1827|1827|1829.61|1829.61|1827|1827|0
1593523200000|2020-06-30 13:20:00|1827.96|1827.96|1831.97|1831.97|1831.97|1831.97|1827.96|1827.96|0
1593523500000|2020-06-30 13:25:00|1833.26|1833.26|1833.44|1833.44|1834.33|1834.33|1832.37|1832.37|0
1593523800000|2020-06-30 13:30:00|1833.12|1833.12|1829.82|1829.82|1834.3|1834.3|1828.47|1828.47|0
1593524100000|2020-06-30 13:35:00|1829.47|1829.47|1829.89|1829.89|1832.69|1832.69|1829.3|1829.3|0
1593524400000|2020-06-30 13:40:00|1828.44|1828.44|1822.36|1822.36|1828.76|1828.76|1822.36|1822.36|0
1593524700000|2020-06-30 13:45:00|1821.72|1821.72|1818.34|1818.34|1824.18|1824.18|1818.34|1818.34|0
1593525000000|2020-06-30 13:50:00|1816.91|1816.91|1814.2|1814.2|1818.52|1818.52|1814.2|1814.2|0
1593525300000|2020-06-30 13:55:00|1813.88|1813.88|1814.01|1814.01|1814.9|1814.9|1813.83|1813.83|0
1593525600000|2020-06-30 14:00:00|1815.29|1815.29|1814.51|1814.51|1816.18|1816.18|1813.68|1813.68|0
1593525900000|2020-06-30 14:05:00|1814.15|1814.15|1820.29|1820.29|1820.29|1820.29|1812.06|1812.06|0
1593526200000|2020-06-30 14:10:00|1820.61|1820.61|1819.25|1819.25|1820.61|1820.61|1818.25|1818.25|0
1593526500000|2020-06-30 14:15:00|1819.43|1819.43|1818.54|1818.54|1819.43|1819.43|1818.18|1818.18|0
1593526800000|2020-06-30 14:20:00|1818.36|1818.36|1820.79|1820.79|1820.97|1820.97|1818.07|1818.07|0
1593527100000|2020-06-30 14:25:00|1820.97|1820.97|1821.75|1821.75|1822.64|1822.64|1820.07|1820.07|0
1593527400000|2020-06-30 14:30:00|1821.11|1821.11|1826.08|1826.08|1826.22|1826.22|1820.57|1820.57|0
1593527700000|2020-06-30 14:35:00|1826.62|1826.62|1829.54|1829.54|1829.54|1829.54|1826.62|1826.62|0
1593528000000|2020-06-30 14:40:00|1829.72|1829.72|1832.05|1832.05|1833.31|1833.31|1827.83|1827.83|0
1593528300000|2020-06-30 14:45:00|1832.23|1832.23|1831.77|1831.77|1834.56|1834.56|1831.77|1831.77|0
1593528600000|2020-06-30 14:50:00|1832.09|1832.09|1836.05|1836.05|1837.58|1837.58|1832.09|1832.09|0
1593528900000|2020-06-30 14:55:00|1836.69|1836.69|1836.17|1836.17|1837.24|1837.24|1834.84|1834.84|0
1593529200000|2020-06-30 15:00:00|1836.35|1836.35|1836.84|1836.84|1836.84|1836.84|1833.24|1833.24|0
1593529500000|2020-06-30 15:05:00|1837.01|1837.01|1839.95|1839.95|1839.95|1839.95|1836.97|1836.97|0
1593529800000|2020-06-30 15:10:00|1840.13|1840.13|1840.09|1840.09|1841.46|1841.46|1839.59|1839.59|0
1593530100000|2020-06-30 15:15:00|1840.73|1840.73|1841.24|1841.24|1841.66|1841.66|1838.65|1838.65|0
1593530400000|2020-06-30 15:20:00|1840.56|1840.56|1840.93|1840.93|1841.95|1841.95|1838.93|1838.93|0
1593530700000|2020-06-30 15:25:00|1840.75|1840.75|1836.72|1836.72|1841.82|1841.82|1836.54|1836.54|0
1593587700000|2020-07-01 07:15:00|1832.31|1832.31|1830.88|1830.88|1832.31|1832.31|1830.52|1830.52|0
1593588000000|2020-07-01 07:20:00|1835.69|1835.69|1831.2|1831.2|1835.69|1835.69|1831.2|1831.2|0
1593588300000|2020-07-01 07:25:00|1829.77|1829.77|1829.77|1829.77|1829.77|1829.77|1829.77|1829.77|0
1593588600000|2020-07-01 07:30:00|1828.69|1828.69|1831.2|1831.2|1832.1|1832.1|1826.37|1826.37|0
1593588900000|2020-07-01 07:35:00|1833.13|1833.13|1829.63|1829.63|1833.13|1833.13|1829.27|1829.27|0
1593589200000|2020-07-01 07:40:00|1829.45|1829.45|1826.4|1826.4|1831.41|1831.41|1826.4|1826.4|0
1593589500000|2020-07-01 07:45:00|1827.47|1827.47|1828.03|1828.03|1831.25|1831.25|1827.47|1827.47|0
1593589800000|2020-07-01 07:50:00|1827.85|1827.85|1826.31|1826.31|1827.85|1827.85|1826.31|1826.31|0
1593590100000|2020-07-01 07:55:00|1826.49|1826.49|1822.07|1822.07|1829.37|1829.37|1822.07|1822.07|0
1593590400000|2020-07-01 08:00:00|1821.89|1821.89|1823.54|1823.54|1823.94|1823.94|1821.71|1821.71|0
1593590700000|2020-07-01 08:05:00|1825.33|1825.33|1821.55|1821.55|1825.33|1825.33|1820.12|1820.12|0
1593591000000|2020-07-01 08:10:00|1821.23|1821.23|1820.59|1820.59|1821.66|1821.66|1820.59|1820.59|0
1593591300000|2020-07-01 08:15:00|1818.26|1818.26|1823.42|1823.42|1823.96|1823.96|1817.27|1817.27|0
1593591600000|2020-07-01 08:20:00|1822.17|1822.17|1822.17|1822.17|1822.17|1822.17|1822.17|1822.17|0
1593591900000|2020-07-01 08:25:00|1823.96|1823.96|1819.56|1819.56|1824.14|1824.14|1817.64|1817.64|0
1593592200000|2020-07-01 08:30:00|1819.08|1819.08|1822.58|1822.58|1823.87|1823.87|1819.08|1819.08|0
1593592500000|2020-07-01 08:35:00|1823.12|1823.12|1821.88|1821.88|1825.09|1825.09|1821.52|1821.52|0
1593592800000|2020-07-01 08:40:00|1824.44|1824.44|1822.29|1822.29|1824.44|1824.44|1822.29|1822.29|0
1593593100000|2020-07-01 08:45:00|1821.33|1821.33|1824.94|1824.94|1829.06|1829.06|1821.33|1821.33|0
1593593400000|2020-07-01 08:50:00|1825.48|1825.48|1826.52|1826.52|1828.22|1828.22|1824.23|1824.23|0
1593593700000|2020-07-01 08:55:00|1826.16|1826.16|1823.14|1823.14|1826.52|1826.52|1823.14|1823.14|0
1593594000000|2020-07-01 09:00:00|1824.11|1824.11|1830.63|1830.63|1833.32|1833.32|1824.11|1824.11|0
1593594300000|2020-07-01 09:05:00|1829.74|1829.74|1830.63|1830.63|1830.63|1830.63|1829.02|1829.02|0
1593594600000|2020-07-01 09:10:00|1830.45|1830.45|1829.91|1829.91|1830.45|1830.45|1829.91|1829.91|0
1593594900000|2020-07-01 09:15:00|1830.4|1830.4|1830.4|1830.4|1830.4|1830.4|1829.32|1829.32|0
1593595200000|2020-07-01 09:20:00|1827.89|1827.89|1828.24|1828.24|1829.13|1829.13|1826.81|1826.81|0
1593595500000|2020-07-01 09:25:00|1826.99|1826.99|1825.73|1825.73|1828.06|1828.06|1825.19|1825.19|0
1593595800000|2020-07-01 09:30:00|1826.45|1826.45|1823.97|1823.97|1827.72|1827.72|1823.97|1823.97|0
1593596100000|2020-07-01 09:35:00|1823.65|1823.65|1820.66|1820.66|1823.65|1823.65|1820.3|1820.3|0
1593596400000|2020-07-01 09:40:00|1820.3|1820.3|1814.4|1814.4|1820.3|1820.3|1814.4|1814.4|0
1593596700000|2020-07-01 09:45:00|1813.87|1813.87|1807.4|1807.4|1813.87|1813.87|1807.4|1807.4|0
1593597000000|2020-07-01 09:50:00|1807.94|1807.94|1803.93|1803.93|1807.94|1807.94|1802.5|1802.5|0
1593597300000|2020-07-01 09:55:00|1803.57|1803.57|1804.36|1804.36|1805.54|1805.54|1802.75|1802.75|0
1593597600000|2020-07-01 10:00:00|1804.04|1804.04|1804.8|1804.8|1805.8|1805.8|1800.97|1800.97|0
1593597900000|2020-07-01 10:05:00|1804.47|1804.47|1803.04|1803.04|1804.65|1804.65|1803.04|1803.04|0
1593598200000|2020-07-01 10:10:00|1803.58|1803.58|1803.69|1803.69|1805.91|1805.91|1803.58|1803.58|0
1593598500000|2020-07-01 10:15:00|1803.15|1803.15|1798.01|1798.01|1803.15|1803.15|1798.01|1798.01|0
1593598800000|2020-07-01 10:20:00|1798.55|1798.55|1796.38|1796.38|1798.55|1798.55|1795.77|1795.77|0
1593599100000|2020-07-01 10:25:00|1796.74|1796.74|1797.99|1797.99|1798.17|1798.17|1795.84|1795.84|0
1593599400000|2020-07-01 10:30:00|1797.63|1797.63|1803.31|1803.31|1803.31|1803.31|1797.63|1797.63|0
1593599700000|2020-07-01 10:35:00|1803.49|1803.49|1795.93|1795.93|1803.49|1803.49|1795.93|1795.93|0
1593600000000|2020-07-01 10:40:00|1795.4|1795.4|1793.32|1793.32|1795.86|1795.86|1793.32|1793.32|0
1593600300000|2020-07-01 10:45:00|1793.86|1793.86|1795.04|1795.04|1795.04|1795.04|1791.89|1791.89|0
1593600600000|2020-07-01 10:50:00|1794.5|1794.5|1789.94|1789.94|1794.5|1794.5|1788.18|1788.18|0
1593600900000|2020-07-01 10:55:00|1789.58|1789.58|1788.54|1788.54|1789.58|1789.58|1786.08|1786.08|0
1593601200000|2020-07-01 11:00:00|1786.57|1786.57|1782.87|1782.87|1789.8|1789.8|1780.44|1780.44|0
1593601500000|2020-07-01 11:05:00|1782.69|1782.69|1783.61|1783.61|1783.61|1783.61|1781.97|1781.97|0
1593601800000|2020-07-01 11:10:00|1783.43|1783.43|1788|1788|1788|1788|1782.89|1782.89|0
1593602100000|2020-07-01 11:15:00|1787.1|1787.1|1788.07|1788.07|1789.14|1789.14|1786.74|1786.74|0
1593602400000|2020-07-01 11:20:00|1787.35|1787.35|1786.17|1786.17|1787.89|1787.89|1786.17|1786.17|0
1593602700000|2020-07-01 11:25:00|1785.81|1785.81|1782.45|1782.45|1785.81|1785.81|1782.45|1782.45|0
1593603000000|2020-07-01 11:30:00|1781.56|1781.56|1780.6|1780.6|1782.74|1782.74|1780.6|1780.6|0
1593603300000|2020-07-01 11:35:00|1781.49|1781.49|1781.17|1781.17|1782.57|1782.57|1781.17|1781.17|0
1593603600000|2020-07-01 11:40:00|1780.63|1780.63|1782.96|1782.96|1782.96|1782.96|1780.63|1780.63|0
1593603900000|2020-07-01 11:45:00|1784.24|1784.24|1782.45|1782.45|1784.24|1784.24|1782.45|1782.45|0
1593604200000|2020-07-01 11:50:00|1782.63|1782.63|1783.21|1783.21|1783.53|1783.53|1782.63|1782.63|0
1593604500000|2020-07-01 11:55:00|1782.24|1782.24|1781.09|1781.09|1783.42|1783.42|1781.09|1781.09|0
1593604800000|2020-07-01 12:00:00|1781.27|1781.27|1779.44|1779.44|1781.37|1781.37|1778.54|1778.54|0
1593605100000|2020-07-01 12:05:00|1779.26|1779.26|1779.58|1779.58|1779.62|1779.62|1777.9|1777.9|0
1593605400000|2020-07-01 12:10:00|1779.04|1779.04|1778.15|1778.15|1780.04|1780.04|1777.61|1777.61|0
1593605700000|2020-07-01 12:15:00|1777.61|1777.61|1776.64|1776.64|1777.61|1777.61|1775.28|1775.28|0
1593606000000|2020-07-01 12:20:00|1777.28|1777.28|1780.04|1780.04|1780.04|1780.04|1777.28|1777.28|0
1593606300000|2020-07-01 12:25:00|1779.4|1779.4|1781.43|1781.43|1781.97|1781.97|1777.47|1777.47|0
1593606600000|2020-07-01 12:30:00|1782.15|1782.15|1782.01|1782.01|1782.69|1782.69|1782.01|1782.01|0
1593606900000|2020-07-01 12:35:00|1783.29|1783.29|1786.62|1786.62|1786.8|1786.8|1783.29|1783.29|0
1593607200000|2020-07-01 12:40:00|1787.9|1787.9|1786.36|1786.36|1788.4|1788.4|1785.46|1785.46|0
1593607500000|2020-07-01 12:45:00|1786.72|1786.72|1792.68|1792.68|1795.04|1795.04|1786.72|1786.72|0
1593607800000|2020-07-01 12:50:00|1792.86|1792.86|1796.1|1796.1|1796.82|1796.82|1792.86|1792.86|0
1593608100000|2020-07-01 12:55:00|1796.46|1796.46|1799.99|1799.99|1799.99|1799.99|1795.74|1795.74|0
1593608400000|2020-07-01 13:00:00|1799.81|1799.81|1803.43|1803.43|1804.5|1804.5|1799.45|1799.45|0
1593608700000|2020-07-01 13:05:00|1803.07|1803.07|1799.86|1799.86|1803.97|1803.97|1799.68|1799.68|0
1593609000000|2020-07-01 13:10:00|1800.76|1800.76|1801.26|1801.26|1802.33|1802.33|1800.76|1800.76|0
1593609300000|2020-07-01 13:15:00|1802.69|1802.69|1799.19|1799.19|1804.12|1804.12|1799.19|1799.19|0
1593609600000|2020-07-01 13:20:00|1799.37|1799.37|1798.33|1798.33|1800.97|1800.97|1797.08|1797.08|0
1593609900000|2020-07-01 13:25:00|1797.79|1797.79|1802.97|1802.97|1802.97|1802.97|1797.79|1797.79|0
1593610200000|2020-07-01 13:30:00|1803.62|1803.62|1806.93|1806.93|1806.93|1806.93|1803.47|1803.47|0
1593610500000|2020-07-01 13:35:00|1809.17|1809.17|1810.23|1810.23|1812.56|1812.56|1808.64|1808.64|0
1593610800000|2020-07-01 13:40:00|1809.91|1809.91|1806.8|1806.8|1809.91|1809.91|1804.98|1804.98|0
1593611100000|2020-07-01 13:45:00|1806.98|1806.98|1807.49|1807.49|1807.49|1807.49|1804.59|1804.59|0
1593611400000|2020-07-01 13:50:00|1806.59|1806.59|1803.22|1803.22|1807.27|1807.27|1803.22|1803.22|0
1593611700000|2020-07-01 13:55:00|1803.04|1803.04|1804.83|1804.83|1805.55|1805.55|1803.04|1803.04|0
1593612000000|2020-07-01 14:00:00|1806.47|1806.47|1809.9|1809.9|1815.34|1815.34|1806.47|1806.47|0
1593612300000|2020-07-01 14:05:00|1810.08|1810.08|1808.79|1808.79|1810.26|1810.26|1808.23|1808.23|0
1593612600000|2020-07-01 14:10:00|1808.61|1808.61|1813.32|1813.32|1813.75|1813.75|1808.43|1808.43|0
1593612900000|2020-07-01 14:15:00|1812.96|1812.96|1814.08|1814.08|1815.15|1815.15|1812.07|1812.07|0
1593613200000|2020-07-01 14:20:00|1814.61|1814.61|1811.46|1811.46|1814.61|1814.61|1810.64|1810.64|0
1593613500000|2020-07-01 14:25:00|1811.28|1811.28|1813.52|1813.52|1814.06|1814.06|1811.28|1811.28|0
1593613800000|2020-07-01 14:30:00|1812.88|1812.88|1812.99|1812.99|1815.56|1815.56|1812.24|1812.24|0
1593614100000|2020-07-01 14:35:00|1812.45|1812.45|1811.31|1811.31|1813.84|1813.84|1810.13|1810.13|0
1593614400000|2020-07-01 14:40:00|1811.95|1811.95|1811.92|1811.92|1812.13|1812.13|1810.34|1810.34|0
1593614700000|2020-07-01 14:45:00|1811.56|1811.56|1806.23|1806.23|1811.56|1811.56|1805.88|1805.88|0
1593615000000|2020-07-01 14:50:00|1806.05|1806.05|1809.95|1809.95|1809.95|1809.95|1805.88|1805.88|0
1593615300000|2020-07-01 14:55:00|1809.59|1809.59|1809.38|1809.38|1809.88|1809.88|1807.77|1807.77|0
1593615600000|2020-07-01 15:00:00|1809.73|1809.73|1809.23|1809.23|1810.2|1810.2|1808.2|1808.2|0
1593615900000|2020-07-01 15:05:00|1808.91|1808.91|1808.55|1808.55|1809.55|1809.55|1808.38|1808.38|0
1593616200000|2020-07-01 15:10:00|1808.38|1808.38|1811.62|1811.62|1811.62|1811.62|1808.2|1808.2|0
1593616500000|2020-07-01 15:15:00|1811.8|1811.8|1810.16|1810.16|1813.04|1813.04|1809.98|1809.98|0
1593616800000|2020-07-01 15:20:00|1809.98|1809.98|1811.06|1811.06|1811.38|1811.38|1807.61|1807.61|0
1593617100000|2020-07-01 15:25:00|1810.74|1810.74|1806.64|1806.64|1810.92|1810.92|1802.68|1802.68|0
1593674100000|2020-07-02 07:15:00|1825.28|1825.28|1825.67|1825.67|1825.85|1825.85|1824.24|1824.24|0
1593674400000|2020-07-02 07:20:00|1827.92|1827.92|1827.2|1827.2|1829.53|1829.53|1825.77|1825.77|0
1593674700000|2020-07-02 07:25:00|1825.6|1825.6|1832.23|1832.23|1832.23|1832.23|1824.32|1824.32|0
1593675000000|2020-07-02 07:30:00|1831.52|1831.52|1824.04|1824.04|1831.52|1831.52|1824.04|1824.04|0
1593675300000|2020-07-02 07:35:00|1824.36|1824.36|1828.85|1828.85|1828.85|1828.85|1824.36|1824.36|0
1593675600000|2020-07-02 07:40:00|1829.03|1829.03|1830.46|1830.46|1830.64|1830.64|1828.14|1828.14|0
1593675900000|2020-07-02 07:45:00|1830.64|1830.64|1835.98|1835.98|1835.98|1835.98|1830.46|1830.46|0
1593676200000|2020-07-02 07:50:00|1835.26|1835.26|1836.12|1836.12|1837.39|1837.39|1831.15|1831.15|0
1593676500000|2020-07-02 07:55:00|1836.84|1836.84|1836.06|1836.06|1836.84|1836.84|1835.62|1835.62|0
1593676800000|2020-07-02 08:00:00|1835.74|1835.74|1833.88|1833.88|1838.24|1838.24|1833.66|1833.66|0
1593677100000|2020-07-02 08:05:00|1834.06|1834.06|1834.02|1834.02|1834.59|1834.59|1833.48|1833.48|0
1593677400000|2020-07-02 08:10:00|1834.2|1834.2|1834.27|1834.27|1836.09|1836.09|1833.55|1833.55|0
1593677700000|2020-07-02 08:15:00|1833.91|1833.91|1833.7|1833.7|1837.09|1837.09|1832.98|1832.98|0
1593678000000|2020-07-02 08:20:00|1834.34|1834.34|1836.49|1836.49|1836.49|1836.49|1834.34|1834.34|0
1593678300000|2020-07-02 08:25:00|1837.03|1837.03|1838.46|1838.46|1838.46|1838.46|1836.85|1836.85|0
1593678600000|2020-07-02 08:30:00|1838.1|1838.1|1837.86|1837.86|1838.82|1838.82|1837.86|1837.86|0
1593678900000|2020-07-02 08:35:00|1838.03|1838.03|1837.56|1837.56|1839.18|1839.18|1837.39|1837.39|0
1593679200000|2020-07-02 08:40:00|1837.39|1837.39|1838.99|1838.99|1839.31|1839.31|1837.21|1837.21|0
1593679500000|2020-07-02 08:45:00|1839.35|1839.35|1839.35|1839.35|1839.53|1839.53|1839.17|1839.17|0
1593679800000|2020-07-02 08:50:00|1839.53|1839.53|1838.85|1838.85|1839.71|1839.71|1838.21|1838.21|0
1593680100000|2020-07-02 08:55:00|1838.21|1838.21|1837.42|1837.42|1840.13|1840.13|1837.42|1837.42|0
1593680400000|2020-07-02 09:00:00|1836.13|1836.13|1833.7|1833.7|1836.13|1836.13|1833.7|1833.7|0
1593680700000|2020-07-02 09:05:00|1834.24|1834.24|1834.59|1834.59|1836.38|1836.38|1834.24|1834.24|0
1593681000000|2020-07-02 09:10:00|1834.77|1834.77|1836.42|1836.42|1836.56|1836.56|1834.77|1834.77|0
1593681300000|2020-07-02 09:15:00|1836.77|1836.77|1838.85|1838.85|1838.85|1838.85|1836.77|1836.77|0
1593681600000|2020-07-02 09:20:00|1839.81|1839.81|1835.28|1835.28|1839.81|1839.81|1835.28|1835.28|0
1593682200000|2020-07-02 09:30:00|1834.75|1834.75|1830.26|1830.26|1834.93|1834.93|1830.26|1830.26|0
1593682500000|2020-07-02 09:35:00|1828.98|1828.98|1826.9|1826.9|1828.98|1828.98|1826.37|1826.37|0
1593682800000|2020-07-02 09:40:00|1828.5|1828.5|1827.79|1827.79|1829.79|1829.79|1827.79|1827.79|0
1593683100000|2020-07-02 09:45:00|1828.5|1828.5|1829.4|1829.4|1830.65|1830.65|1828.5|1828.5|0
1593683400000|2020-07-02 09:50:00|1829.22|1829.22|1830.04|1830.04|1830.22|1830.22|1829.22|1829.22|0
1593683700000|2020-07-02 09:55:00|1829.4|1829.4|1829.9|1829.9|1830.22|1830.22|1829.08|1829.08|0
1593684000000|2020-07-02 10:00:00|1830.26|1830.26|1829.01|1829.01|1830.62|1830.62|1829.01|1829.01|0
1593684300000|2020-07-02 10:05:00|1828.65|1828.65|1823.94|1823.94|1828.65|1828.65|1823.94|1823.94|0
1593684900000|2020-07-02 10:15:00|1822.33|1822.33|1821.44|1821.44|1823.23|1823.23|1821.09|1821.09|0
1593685200000|2020-07-02 10:20:00|1821.09|1821.09|1821.93|1821.93|1822.11|1822.11|1821.09|1821.09|0
1593685500000|2020-07-02 10:25:00|1823.53|1823.53|1824.07|1824.07|1825.35|1825.35|1823.53|1823.53|0
1593685800000|2020-07-02 10:30:00|1823.53|1823.53|1823.35|1823.35|1823.53|1823.53|1823.35|1823.35|0
1593686100000|2020-07-02 10:35:00|1823.53|1823.53|1823.71|1823.71|1824.6|1824.6|1823.53|1823.53|0
1593686400000|2020-07-02 10:40:00|1823.53|1823.53|1826.1|1826.1|1826.28|1826.28|1823.21|1823.21|0
1593686700000|2020-07-02 10:45:00|1826.28|1826.28|1827.83|1827.83|1827.83|1827.83|1826.04|1826.04|0
1593687000000|2020-07-02 10:50:00|1828.01|1828.01|1826.54|1826.54|1828.01|1828.01|1824.9|1824.9|0
1593687300000|2020-07-02 10:55:00|1826.22|1826.22|1827.99|1827.99|1828.15|1828.15|1826.22|1826.22|0
1593687600000|2020-07-02 11:00:00|1826.91|1826.91|1828.31|1828.31|1830.52|1830.52|1826.91|1826.91|0
1593687900000|2020-07-02 11:05:00|1827.35|1827.35|1828.43|1828.43|1829.86|1829.86|1826.99|1826.99|0
1593688200000|2020-07-02 11:10:00|1828.07|1828.07|1828.25|1828.25|1828.78|1828.78|1828.07|1828.07|0
1593688500000|2020-07-02 11:15:00|1827.89|1827.89|1828.25|1828.25|1828.25|1828.25|1827.89|1827.89|0
1593688800000|2020-07-02 11:20:00|1827.89|1827.89|1826.39|1826.39|1827.89|1827.89|1824.42|1824.42|0
1593689100000|2020-07-02 11:25:00|1826.57|1826.57|1825.49|1825.49|1826.57|1826.57|1825.49|1825.49|0
1593689400000|2020-07-02 11:30:00|1826.03|1826.03|1824.71|1824.71|1826.35|1826.35|1824.71|1824.71|0
1593689700000|2020-07-02 11:35:00|1824.89|1824.89|1824.89|1824.89|1824.89|1824.89|1824.89|1824.89|0
1593690000000|2020-07-02 11:40:00|1825.25|1825.25|1825.07|1825.07|1825.25|1825.25|1825.07|1825.07|0
1593690300000|2020-07-02 11:45:00|1825.25|1825.25|1823.63|1823.63|1825.43|1825.43|1823.63|1823.63|0
1593690600000|2020-07-02 11:50:00|1822.99|1822.99|1819.74|1819.74|1822.99|1822.99|1819.74|1819.74|0
1593690900000|2020-07-02 11:55:00|1820.46|1820.46|1819.92|1819.92|1820.46|1820.46|1819.92|1819.92|0
1593691200000|2020-07-02 12:00:00|1820.1|1820.1|1816.56|1816.56|1820.63|1820.63|1816.56|1816.56|0
1593691500000|2020-07-02 12:05:00|1816.24|1816.24|1816.77|1816.77|1817.84|1817.84|1816.24|1816.24|0
1593691800000|2020-07-02 12:10:00|1816.41|1816.41|1814.4|1814.4|1817.13|1817.13|1813.14|1813.14|0
1593692100000|2020-07-02 12:15:00|1814.04|1814.04|1809.72|1809.72|1814.72|1814.72|1809.72|1809.72|0
1593692400000|2020-07-02 12:20:00|1809.54|1809.54|1809.18|1809.18|1809.72|1809.72|1808.82|1808.82|0
1593692700000|2020-07-02 12:25:00|1809.36|1809.36|1809.95|1809.95|1811.15|1811.15|1809.36|1809.36|0
1593693000000|2020-07-02 12:30:00|1811.23|1811.23|1817.38|1817.38|1819.63|1819.63|1811.23|1811.23|0
1593693300000|2020-07-02 12:35:00|1817.56|1817.56|1829.17|1829.17|1829.17|1829.17|1817.56|1817.56|0
1593693600000|2020-07-02 12:40:00|1830.45|1830.45|1828.95|1828.95|1832.09|1832.09|1828.77|1828.77|0
1593693900000|2020-07-02 12:45:00|1829.13|1829.13|1828.24|1828.24|1829.13|1829.13|1828.24|1828.24|0
1593694200000|2020-07-02 12:50:00|1828.95|1828.95|1833.35|1833.35|1833.88|1833.88|1828.95|1828.95|0
1593694500000|2020-07-02 12:55:00|1833.17|1833.17|1835.2|1835.2|1835.2|1835.2|1833.17|1833.17|0
1593694800000|2020-07-02 13:00:00|1835.03|1835.03|1835.95|1835.95|1836.13|1836.13|1834.35|1834.35|0
1593695100000|2020-07-02 13:05:00|1836.91|1836.91|1838.37|1838.37|1839.09|1839.09|1836.91|1836.91|0
1593695400000|2020-07-02 13:10:00|1838.01|1838.01|1835.73|1835.73|1838.01|1838.01|1835.37|1835.37|0
1593695700000|2020-07-02 13:15:00|1835.55|1835.55|1836.45|1836.45|1836.63|1836.63|1835.55|1835.55|0
1593696000000|2020-07-02 13:20:00|1836.8|1836.8|1837.69|1837.69|1838.05|1838.05|1836.45|1836.45|0
1593696300000|2020-07-02 13:25:00|1837.51|1837.51|1836.8|1836.8|1837.51|1837.51|1836.8|1836.8|0
1593696600000|2020-07-02 13:30:00|1836.26|1836.26|1838.4|1838.4|1838.4|1838.4|1834.12|1834.12|0
1593696900000|2020-07-02 13:35:00|1839.36|1839.36|1839.3|1839.3|1840.76|1840.76|1838.79|1838.79|0
1593697200000|2020-07-02 13:40:00|1839.12|1839.12|1837.83|1837.83|1839.12|1839.12|1837.83|1837.83|0
1593697500000|2020-07-02 13:45:00|1838.19|1838.19|1839.54|1839.54|1839.72|1839.72|1837.3|1837.3|0
1593697800000|2020-07-02 13:50:00|1839.19|1839.19|1837.6|1837.6|1839.19|1839.19|1836.16|1836.16|0
1593698100000|2020-07-02 13:55:00|1837.42|1837.42|1837.2|1837.2|1838.92|1838.92|1837.2|1837.2|0
1593698400000|2020-07-02 14:00:00|1836.66|1836.66|1837.88|1837.88|1838.48|1838.48|1836.66|1836.66|0
1593698700000|2020-07-02 14:05:00|1838.06|1838.06|1836.64|1836.64|1838.06|1838.06|1835.78|1835.78|0
1593699000000|2020-07-02 14:10:00|1837.92|1837.92|1837.28|1837.28|1838.46|1838.46|1837.28|1837.28|0
1593699300000|2020-07-02 14:15:00|1836.64|1836.64|1835.01|1835.01|1836.64|1836.64|1832.8|1832.8|0
1593699600000|2020-07-02 14:20:00|1835.55|1835.55|1831.09|1831.09|1835.59|1835.59|1831.09|1831.09|0
1593699900000|2020-07-02 14:25:00|1830.45|1830.45|1826.37|1826.37|1830.45|1830.45|1826.37|1826.37|0
1593700200000|2020-07-02 14:30:00|1826.05|1826.05|1826.3|1826.3|1827.69|1827.69|1824.45|1824.45|0
1593700500000|2020-07-02 14:35:00|1826.94|1826.94|1826.55|1826.55|1827.9|1827.9|1826.55|1826.55|0
1593700800000|2020-07-02 14:40:00|1826.37|1826.37|1827.59|1827.59|1827.59|1827.59|1826.01|1826.01|0
1593701100000|2020-07-02 14:45:00|1827.41|1827.41|1825.52|1825.52|1827.41|1827.41|1825.45|1825.45|0
1593701400000|2020-07-02 14:50:00|1825.2|1825.2|1826.09|1826.09|1826.45|1826.45|1822.8|1822.8|0
1593701700000|2020-07-02 14:55:00|1825.56|1825.56|1822.88|1822.88|1825.92|1825.92|1822.88|1822.88|0
1593702000000|2020-07-02 15:00:00|1823.2|1823.2|1820.66|1820.66|1823.2|1823.2|1819.7|1819.7|0
1593702300000|2020-07-02 15:05:00|1821.02|1821.02|1820.63|1820.63|1823.38|1823.38|1820.38|1820.38|0
1593702600000|2020-07-02 15:10:00|1820.45|1820.45|1817.56|1817.56|1821.64|1821.64|1817.35|1817.35|0
1593702900000|2020-07-02 15:15:00|1817.88|1817.88|1820.24|1820.24|1820.42|1820.42|1815.5|1815.5|0
1593703200000|2020-07-02 15:20:00|1819.88|1819.88|1819.94|1819.94|1820.48|1820.48|1818.45|1818.45|0
1593703500000|2020-07-02 15:25:00|1819.77|1819.77|1825.02|1825.02|1825.02|1825.02|1819.77|1819.77|0
1593760500000|2020-07-03 07:15:00|1838.41|1838.41|1838.91|1838.91|1838.91|1838.91|1838.41|1838.41|0
1593760800000|2020-07-03 07:20:00|1841.16|1841.16|1839.91|1839.91|1841.99|1841.99|1837.99|1837.99|0
1593761100000|2020-07-03 07:25:00|1839.59|1839.59|1842.59|1842.59|1843.84|1843.84|1839.59|1839.59|0
1593761400000|2020-07-03 07:30:00|1840.79|1840.79|1834.82|1834.82|1841.33|1841.33|1831.14|1831.14|0
1593761700000|2020-07-03 07:35:00|1834.64|1834.64|1835.31|1835.31|1836.49|1836.49|1833.57|1833.57|0
1593762000000|2020-07-03 07:40:00|1835.67|1835.67|1836.03|1836.03|1836.67|1836.67|1835.67|1835.67|0
1593762300000|2020-07-03 07:45:00|1833.16|1833.16|1835.1|1835.1|1835.42|1835.42|1832.52|1832.52|0
1593762600000|2020-07-03 07:50:00|1834.13|1834.13|1835.13|1835.13|1835.13|1835.13|1832.74|1832.74|0
1593762900000|2020-07-03 07:55:00|1835.49|1835.49|1837.99|1837.99|1838.81|1838.81|1835.49|1835.49|0
1593763200000|2020-07-03 08:00:00|1839.59|1839.59|1841.84|1841.84|1841.84|1841.84|1839.59|1839.59|0
1593763500000|2020-07-03 08:05:00|1841.3|1841.3|1843.12|1843.12|1844.09|1844.09|1841.3|1841.3|0
1593763800000|2020-07-03 08:10:00|1840.56|1840.56|1834.83|1834.83|1840.56|1840.56|1834.29|1834.29|0
1593764100000|2020-07-03 08:15:00|1834.65|1834.65|1835.18|1835.18|1836.26|1836.26|1834.65|1834.65|0
1593764400000|2020-07-03 08:20:00|1835.36|1835.36|1833.4|1833.4|1835.9|1835.9|1833.4|1833.4|0
1593764700000|2020-07-03 08:25:00|1832.86|1832.86|1833.22|1833.22|1833.4|1833.4|1832.5|1832.5|0
1593765000000|2020-07-03 08:30:00|1834.19|1834.19|1833.29|1833.29|1834.19|1834.19|1833.29|1833.29|0
1593765300000|2020-07-03 08:35:00|1833.83|1833.83|1837.19|1837.19|1837.37|1837.37|1833.83|1833.83|0
1593765600000|2020-07-03 08:40:00|1836.83|1836.83|1838.51|1838.51|1838.51|1838.51|1836.83|1836.83|0
1593765900000|2020-07-03 08:45:00|1838.87|1838.87|1837.91|1837.91|1839.05|1839.05|1837.01|1837.01|0
1593766200000|2020-07-03 08:50:00|1841.3|1841.3|1841.63|1841.63|1844.83|1844.83|1841.3|1841.3|0
1593766500000|2020-07-03 08:55:00|1840.18|1840.18|1839.57|1839.57|1840.66|1840.66|1839.21|1839.21|0
1593766800000|2020-07-03 09:00:00|1838.85|1838.85|1838.67|1838.67|1838.85|1838.85|1838.67|1838.67|0
1593767100000|2020-07-03 09:05:00|1837.71|1837.71|1836.21|1836.21|1837.71|1837.71|1835.14|1835.14|0
1593767400000|2020-07-03 09:10:00|1836.03|1836.03|1832.75|1832.75|1836.03|1836.03|1832.75|1832.75|0
1593767700000|2020-07-03 09:15:00|1833.11|1833.11|1832.39|1832.39|1833.82|1833.82|1832.39|1832.39|0
1593768000000|2020-07-03 09:20:00|1832.57|1832.57|1833.11|1833.11|1833.11|1833.11|1832.57|1832.57|0
1593768300000|2020-07-03 09:25:00|1832.75|1832.75|1831.61|1831.61|1832.75|1832.75|1831.46|1831.46|0
1593768600000|2020-07-03 09:30:00|1830.71|1830.71|1829.29|1829.29|1831.07|1831.07|1829.29|1829.29|0
1593768900000|2020-07-03 09:35:00|1828.32|1828.32|1827.48|1827.48|1828.32|1828.32|1827.48|1827.48|0
1593769200000|2020-07-03 09:40:00|1826.94|1826.94|1825.66|1825.66|1826.94|1826.94|1825.66|1825.66|0
1593769500000|2020-07-03 09:45:00|1824.38|1824.38|1818.57|1818.57|1824.38|1824.38|1817.85|1817.85|0
1593769800000|2020-07-03 09:50:00|1818.89|1818.89|1818.6|1818.6|1819.21|1819.21|1818.24|1818.24|0
1593770100000|2020-07-03 09:55:00|1818.95|1818.95|1819.31|1819.31|1819.31|1819.31|1818.11|1818.11|0
1593770400000|2020-07-03 10:00:00|1818.42|1818.42|1817.87|1817.87|1818.42|1818.42|1816.01|1816.01|0
1593770700000|2020-07-03 10:05:00|1817.69|1817.69|1817.81|1817.81|1817.81|1817.81|1817.33|1817.33|0
1593771000000|2020-07-03 10:10:00|1816.53|1816.53|1815.49|1815.49|1816.53|1816.53|1815.49|1815.49|0
1593771300000|2020-07-03 10:15:00|1815.81|1815.81|1814.95|1814.95|1815.81|1815.81|1814.95|1814.95|0
1593771600000|2020-07-03 10:20:00|1815.6|1815.6|1816.78|1816.78|1816.78|1816.78|1815.6|1815.6|0
1593771900000|2020-07-03 10:25:00|1818.06|1818.06|1818.7|1818.7|1819.66|1819.66|1818.06|1818.06|0
1593772200000|2020-07-03 10:30:00|1819.24|1819.24|1821.98|1821.98|1822.34|1822.34|1818.88|1818.88|0
1593772500000|2020-07-03 10:35:00|1821.63|1821.63|1820.73|1820.73|1821.63|1821.63|1820.73|1820.73|0
1593772800000|2020-07-03 10:40:00|1821.05|1821.05|1819.51|1819.51|1821.05|1821.05|1819.19|1819.19|0
1593773100000|2020-07-03 10:45:00|1820.48|1820.48|1820.48|1820.48|1820.48|1820.48|1820.48|1820.48|0
1593773400000|2020-07-03 10:50:00|1820.66|1820.66|1821.2|1821.2|1821.2|1821.2|1820.66|1820.66|0
1593773700000|2020-07-03 10:55:00|1821.38|1821.38|1819.9|1819.9|1821.38|1821.38|1819.24|1819.24|0
1593774000000|2020-07-03 11:00:00|1814.76|1814.76|1816.33|1816.33|1821.19|1821.19|1812.52|1812.52|0
1593774600000|2020-07-03 11:10:00|1816|1816|1815.68|1815.68|1816.33|1816.33|1815.68|1815.68|0
1593774900000|2020-07-03 11:15:00|1817.14|1817.14|1817.14|1817.14|1817.14|1817.14|1817.14|1817.14|0
1593775200000|2020-07-03 11:20:00|1816.96|1816.96|1818.57|1818.57|1818.75|1818.75|1816.96|1816.96|0
1593775500000|2020-07-03 11:25:00|1818.21|1818.21|1816|1816|1818.21|1818.21|1816|1816|0
1593776100000|2020-07-03 11:35:00|1818.56|1818.56|1816.06|1816.06|1818.56|1818.56|1816.06|1816.06|0
1593776400000|2020-07-03 11:40:00|1816.42|1816.42|1818.02|1818.02|1818.02|1818.02|1816.24|1816.24|0
1593776700000|2020-07-03 11:45:00|1817.06|1817.06|1816.52|1816.52|1817.06|1817.06|1816.52|1816.52|0
1593777000000|2020-07-03 11:50:00|1817.06|1817.06|1816.7|1816.7|1817.06|1817.06|1816.7|1816.7|0
1593777300000|2020-07-03 11:55:00|1816.34|1816.34|1813|1813|1816.34|1816.34|1812.82|1812.82|0
1593777600000|2020-07-03 12:00:00|1813.53|1813.53|1815.14|1815.14|1815.14|1815.14|1813.53|1813.53|0
1593777900000|2020-07-03 12:05:00|1814.6|1814.6|1813.64|1813.64|1814.6|1814.6|1813.64|1813.64|0
1593778200000|2020-07-03 12:10:00|1813.46|1813.46|1811.67|1811.67|1813.46|1813.46|1811.67|1811.67|0
1593778500000|2020-07-03 12:15:00|1813.27|1813.27|1816.66|1816.66|1816.66|1816.66|1813.27|1813.27|0
1593778800000|2020-07-03 12:20:00|1817.62|1817.62|1817.48|1817.48|1817.8|1817.8|1817.44|1817.44|0
1593779100000|2020-07-03 12:25:00|1816.76|1816.76|1814.49|1814.49|1818.01|1818.01|1814.49|1814.49|0
1593779400000|2020-07-03 12:30:00|1814.67|1814.67|1816.97|1816.97|1817.14|1817.14|1814.54|1814.54|0
1593779700000|2020-07-03 12:35:00|1816|1816|1816.33|1816.33|1816.33|1816.33|1814.88|1814.88|0
1593780000000|2020-07-03 12:40:00|1816.82|1816.82|1818.7|1818.7|1819.24|1819.24|1816.82|1816.82|0
1593780300000|2020-07-03 12:45:00|1818.88|1818.88|1818.78|1818.78|1819.42|1819.42|1818.78|1818.78|0
1593780600000|2020-07-03 12:50:00|1818.46|1818.46|1818.31|1818.31|1818.99|1818.99|1818.31|1818.31|0
1593780900000|2020-07-03 12:55:00|1817.67|1817.67|1817.13|1817.13|1817.67|1817.67|1817.13|1817.13|0
1593781200000|2020-07-03 13:00:00|1818.59|1818.59|1822.31|1822.31|1822.31|1822.31|1817.96|1817.96|0
1593781500000|2020-07-03 13:05:00|1822.13|1822.13|1822.45|1822.45|1822.45|1822.45|1821.49|1821.49|0
1593781800000|2020-07-03 13:10:00|1822.81|1822.81|1822.63|1822.63|1822.81|1822.81|1822.63|1822.63|0
1593782100000|2020-07-03 13:15:00|1823.59|1823.59|1825.09|1825.09|1826.09|1826.09|1823.27|1823.27|0
1593782700000|2020-07-03 13:25:00|1825.27|1825.27|1825.81|1825.81|1825.81|1825.81|1825.27|1825.27|0
1593783000000|2020-07-03 13:30:00|1825.99|1825.99|1826.64|1826.64|1826.64|1826.64|1825.02|1825.02|0
1593783300000|2020-07-03 13:35:00|1825.99|1825.99|1823.46|1823.46|1825.99|1825.99|1822.24|1822.24|0
1593783600000|2020-07-03 13:40:00|1822.81|1822.81|1821.03|1821.03|1822.81|1822.81|1821.03|1821.03|0
1593783900000|2020-07-03 13:45:00|1819.43|1819.43|1820.29|1820.29|1820.29|1820.29|1818.79|1818.79|0
1593784200000|2020-07-03 13:50:00|1821.01|1821.01|1820.47|1820.47|1821.01|1821.01|1820.47|1820.47|0
1593784500000|2020-07-03 13:55:00|1821.75|1821.75|1820.36|1820.36|1821.75|1821.75|1820.04|1820.04|0
1593784800000|2020-07-03 14:00:00|1820.68|1820.68|1822.54|1822.54|1822.54|1822.54|1820.68|1820.68|0
1593785100000|2020-07-03 14:05:00|1823.5|1823.5|1823|1823|1823.67|1823.67|1820.93|1820.93|0
1593785400000|2020-07-03 14:10:00|1822.67|1822.67|1824.14|1824.14|1824.14|1824.14|1822.35|1822.35|0
1593785700000|2020-07-03 14:15:00|1824.67|1824.67|1822.96|1822.96|1824.67|1824.67|1822.6|1822.6|0
1593786000000|2020-07-03 14:20:00|1823.6|1823.6|1821.96|1821.96|1823.6|1823.6|1821.96|1821.96|0
1593786300000|2020-07-03 14:25:00|1821|1821|1822.75|1822.75|1822.93|1822.93|1820.32|1820.32|0
1593786600000|2020-07-03 14:30:00|1822.39|1822.39|1821.43|1821.43|1822.39|1822.39|1821.43|1821.43|0
1593786900000|2020-07-03 14:35:00|1820.47|1820.47|1821.93|1821.93|1821.93|1821.93|1820.47|1820.47|0
1593787200000|2020-07-03 14:40:00|1822.25|1822.25|1823.63|1823.63|1823.63|1823.63|1822.25|1822.25|0
1593787500000|2020-07-03 14:45:00|1823.31|1823.31|1824.23|1824.23|1824.88|1824.88|1822.45|1822.45|0
1593787800000|2020-07-03 14:50:00|1824.41|1824.41|1825.13|1825.13|1825.91|1825.91|1824.41|1824.41|0
1593788100000|2020-07-03 14:55:00|1825.49|1825.49|1826.45|1826.45|1826.45|1826.45|1825.49|1825.49|0
1593788400000|2020-07-03 15:00:00|1825.91|1825.91|1824.81|1824.81|1826.09|1826.09|1824.63|1824.63|0
1593788700000|2020-07-03 15:05:00|1825.17|1825.17|1824.95|1824.95|1825.17|1825.17|1824.63|1824.63|0
1593789000000|2020-07-03 15:10:00|1824.63|1824.63|1823.63|1823.63|1825.27|1825.27|1823.27|1823.27|0
1593789300000|2020-07-03 15:15:00|1822.99|1822.99|1820.77|1820.77|1823.13|1823.13|1820.2|1820.2|0
1593789600000|2020-07-03 15:20:00|1821.09|1821.09|1818.84|1818.84|1821.41|1821.41|1818.67|1818.67|0
1593789900000|2020-07-03 15:25:00|1818.67|1818.67|1819.88|1819.88|1821.59|1821.59|1818.38|1818.38|0
1593760500000|2020-07-03 07:15:00|1838.41|1838.41|1838.91|1838.91|1838.91|1838.91|1838.41|1838.41|0
1593760800000|2020-07-03 07:20:00|1841.16|1841.16|1839.91|1839.91|1841.99|1841.99|1837.99|1837.99|0
1593761100000|2020-07-03 07:25:00|1839.59|1839.59|1842.59|1842.59|1843.84|1843.84|1839.59|1839.59|0
1593761400000|2020-07-03 07:30:00|1840.79|1840.79|1834.82|1834.82|1841.33|1841.33|1831.14|1831.14|0
1593761700000|2020-07-03 07:35:00|1834.64|1834.64|1835.31|1835.31|1836.49|1836.49|1833.57|1833.57|0
1593762000000|2020-07-03 07:40:00|1835.67|1835.67|1836.03|1836.03|1836.67|1836.67|1835.67|1835.67|0
1593762300000|2020-07-03 07:45:00|1833.16|1833.16|1835.1|1835.1|1835.42|1835.42|1832.52|1832.52|0
1593762600000|2020-07-03 07:50:00|1834.13|1834.13|1835.13|1835.13|1835.13|1835.13|1832.74|1832.74|0
1593762900000|2020-07-03 07:55:00|1835.49|1835.49|1837.99|1837.99|1838.81|1838.81|1835.49|1835.49|0
1593763200000|2020-07-03 08:00:00|1839.59|1839.59|1841.84|1841.84|1841.84|1841.84|1839.59|1839.59|0
1593763500000|2020-07-03 08:05:00|1841.3|1841.3|1843.12|1843.12|1844.09|1844.09|1841.3|1841.3|0
1593763800000|2020-07-03 08:10:00|1840.56|1840.56|1834.83|1834.83|1840.56|1840.56|1834.29|1834.29|0
1593764100000|2020-07-03 08:15:00|1834.65|1834.65|1835.18|1835.18|1836.26|1836.26|1834.65|1834.65|0
1593764400000|2020-07-03 08:20:00|1835.36|1835.36|1833.4|1833.4|1835.9|1835.9|1833.4|1833.4|0
1593764700000|2020-07-03 08:25:00|1832.86|1832.86|1833.22|1833.22|1833.4|1833.4|1832.5|1832.5|0
1593765000000|2020-07-03 08:30:00|1834.19|1834.19|1833.29|1833.29|1834.19|1834.19|1833.29|1833.29|0
1593765300000|2020-07-03 08:35:00|1833.83|1833.83|1837.19|1837.19|1837.37|1837.37|1833.83|1833.83|0
1593765600000|2020-07-03 08:40:00|1836.83|1836.83|1838.51|1838.51|1838.51|1838.51|1836.83|1836.83|0
1593765900000|2020-07-03 08:45:00|1838.87|1838.87|1837.91|1837.91|1839.05|1839.05|1837.01|1837.01|0
1593766200000|2020-07-03 08:50:00|1841.3|1841.3|1841.63|1841.63|1844.83|1844.83|1841.3|1841.3|0
1593766500000|2020-07-03 08:55:00|1840.18|1840.18|1839.57|1839.57|1840.66|1840.66|1839.21|1839.21|0
1593766800000|2020-07-03 09:00:00|1838.85|1838.85|1838.67|1838.67|1838.85|1838.85|1838.67|1838.67|0
1593767100000|2020-07-03 09:05:00|1837.71|1837.71|1836.21|1836.21|1837.71|1837.71|1835.14|1835.14|0
1593767400000|2020-07-03 09:10:00|1836.03|1836.03|1832.75|1832.75|1836.03|1836.03|1832.75|1832.75|0
1593767700000|2020-07-03 09:15:00|1833.11|1833.11|1832.39|1832.39|1833.82|1833.82|1832.39|1832.39|0
1593768000000|2020-07-03 09:20:00|1832.57|1832.57|1833.11|1833.11|1833.11|1833.11|1832.57|1832.57|0
1593768300000|2020-07-03 09:25:00|1832.75|1832.75|1831.61|1831.61|1832.75|1832.75|1831.46|1831.46|0
1593768600000|2020-07-03 09:30:00|1830.71|1830.71|1829.29|1829.29|1831.07|1831.07|1829.29|1829.29|0
1593768900000|2020-07-03 09:35:00|1828.32|1828.32|1827.48|1827.48|1828.32|1828.32|1827.48|1827.48|0
1593769200000|2020-07-03 09:40:00|1826.94|1826.94|1825.66|1825.66|1826.94|1826.94|1825.66|1825.66|0
1593769500000|2020-07-03 09:45:00|1824.38|1824.38|1818.57|1818.57|1824.38|1824.38|1817.85|1817.85|0
1593769800000|2020-07-03 09:50:00|1818.89|1818.89|1818.6|1818.6|1819.21|1819.21|1818.24|1818.24|0
1593770100000|2020-07-03 09:55:00|1818.95|1818.95|1819.31|1819.31|1819.31|1819.31|1818.11|1818.11|0
1593770400000|2020-07-03 10:00:00|1818.42|1818.42|1817.87|1817.87|1818.42|1818.42|1816.01|1816.01|0
1593770700000|2020-07-03 10:05:00|1817.69|1817.69|1817.81|1817.81|1817.81|1817.81|1817.33|1817.33|0
1593771000000|2020-07-03 10:10:00|1816.53|1816.53|1815.49|1815.49|1816.53|1816.53|1815.49|1815.49|0
1593771300000|2020-07-03 10:15:00|1815.81|1815.81|1814.95|1814.95|1815.81|1815.81|1814.95|1814.95|0
1593771600000|2020-07-03 10:20:00|1815.6|1815.6|1816.78|1816.78|1816.78|1816.78|1815.6|1815.6|0
1593771900000|2020-07-03 10:25:00|1818.06|1818.06|1818.7|1818.7|1819.66|1819.66|1818.06|1818.06|0
1593772200000|2020-07-03 10:30:00|1819.24|1819.24|1821.98|1821.98|1822.34|1822.34|1818.88|1818.88|0
1593772500000|2020-07-03 10:35:00|1821.63|1821.63|1820.73|1820.73|1821.63|1821.63|1820.73|1820.73|0
1593772800000|2020-07-03 10:40:00|1821.05|1821.05|1819.51|1819.51|1821.05|1821.05|1819.19|1819.19|0
1593773100000|2020-07-03 10:45:00|1820.48|1820.48|1820.48|1820.48|1820.48|1820.48|1820.48|1820.48|0
1593773400000|2020-07-03 10:50:00|1820.66|1820.66|1821.2|1821.2|1821.2|1821.2|1820.66|1820.66|0
1593773700000|2020-07-03 10:55:00|1821.38|1821.38|1819.9|1819.9|1821.38|1821.38|1819.24|1819.24|0
1593774000000|2020-07-03 11:00:00|1814.76|1814.76|1816.33|1816.33|1821.19|1821.19|1812.52|1812.52|0
1593774600000|2020-07-03 11:10:00|1816|1816|1815.68|1815.68|1816.33|1816.33|1815.68|1815.68|0
1593774900000|2020-07-03 11:15:00|1817.14|1817.14|1817.14|1817.14|1817.14|1817.14|1817.14|1817.14|0
1593775200000|2020-07-03 11:20:00|1816.96|1816.96|1818.57|1818.57|1818.75|1818.75|1816.96|1816.96|0
1593775500000|2020-07-03 11:25:00|1818.21|1818.21|1816|1816|1818.21|1818.21|1816|1816|0
1593776100000|2020-07-03 11:35:00|1818.56|1818.56|1816.06|1816.06|1818.56|1818.56|1816.06|1816.06|0
1593776400000|2020-07-03 11:40:00|1816.42|1816.42|1818.02|1818.02|1818.02|1818.02|1816.24|1816.24|0
1593776700000|2020-07-03 11:45:00|1817.06|1817.06|1816.52|1816.52|1817.06|1817.06|1816.52|1816.52|0
1593777000000|2020-07-03 11:50:00|1817.06|1817.06|1816.7|1816.7|1817.06|1817.06|1816.7|1816.7|0
1593777300000|2020-07-03 11:55:00|1816.34|1816.34|1813|1813|1816.34|1816.34|1812.82|1812.82|0
1593777600000|2020-07-03 12:00:00|1813.53|1813.53|1815.14|1815.14|1815.14|1815.14|1813.53|1813.53|0
1593777900000|2020-07-03 12:05:00|1814.6|1814.6|1813.64|1813.64|1814.6|1814.6|1813.64|1813.64|0
1593778200000|2020-07-03 12:10:00|1813.46|1813.46|1811.67|1811.67|1813.46|1813.46|1811.67|1811.67|0
1593778500000|2020-07-03 12:15:00|1813.27|1813.27|1816.66|1816.66|1816.66|1816.66|1813.27|1813.27|0
1593778800000|2020-07-03 12:20:00|1817.62|1817.62|1817.48|1817.48|1817.8|1817.8|1817.44|1817.44|0
1593779100000|2020-07-03 12:25:00|1816.76|1816.76|1814.49|1814.49|1818.01|1818.01|1814.49|1814.49|0
1593779400000|2020-07-03 12:30:00|1814.67|1814.67|1816.97|1816.97|1817.14|1817.14|1814.54|1814.54|0
1593779700000|2020-07-03 12:35:00|1816|1816|1816.33|1816.33|1816.33|1816.33|1814.88|1814.88|0
1593780000000|2020-07-03 12:40:00|1816.82|1816.82|1818.7|1818.7|1819.24|1819.24|1816.82|1816.82|0
1593780300000|2020-07-03 12:45:00|1818.88|1818.88|1818.78|1818.78|1819.42|1819.42|1818.78|1818.78|0
1593780600000|2020-07-03 12:50:00|1818.46|1818.46|1818.31|1818.31|1818.99|1818.99|1818.31|1818.31|0
1593780900000|2020-07-03 12:55:00|1817.67|1817.67|1817.13|1817.13|1817.67|1817.67|1817.13|1817.13|0
1593781200000|2020-07-03 13:00:00|1818.59|1818.59|1822.31|1822.31|1822.31|1822.31|1817.96|1817.96|0
1593781500000|2020-07-03 13:05:00|1822.13|1822.13|1822.45|1822.45|1822.45|1822.45|1821.49|1821.49|0
1593781800000|2020-07-03 13:10:00|1822.81|1822.81|1822.63|1822.63|1822.81|1822.81|1822.63|1822.63|0
1593782100000|2020-07-03 13:15:00|1823.59|1823.59|1825.09|1825.09|1826.09|1826.09|1823.27|1823.27|0
1593782700000|2020-07-03 13:25:00|1825.27|1825.27|1825.81|1825.81|1825.81|1825.81|1825.27|1825.27|0
1593783000000|2020-07-03 13:30:00|1825.99|1825.99|1826.64|1826.64|1826.64|1826.64|1825.02|1825.02|0
1593783300000|2020-07-03 13:35:00|1825.99|1825.99|1823.46|1823.46|1825.99|1825.99|1822.24|1822.24|0
1593783600000|2020-07-03 13:40:00|1822.81|1822.81|1821.03|1821.03|1822.81|1822.81|1821.03|1821.03|0
1593783900000|2020-07-03 13:45:00|1819.43|1819.43|1820.29|1820.29|1820.29|1820.29|1818.79|1818.79|0
1593784200000|2020-07-03 13:50:00|1821.01|1821.01|1820.47|1820.47|1821.01|1821.01|1820.47|1820.47|0
1593784500000|2020-07-03 13:55:00|1821.75|1821.75|1820.36|1820.36|1821.75|1821.75|1820.04|1820.04|0
1593784800000|2020-07-03 14:00:00|1820.68|1820.68|1822.54|1822.54|1822.54|1822.54|1820.68|1820.68|0
1593785100000|2020-07-03 14:05:00|1823.5|1823.5|1823|1823|1823.67|1823.67|1820.93|1820.93|0
1593785400000|2020-07-03 14:10:00|1822.67|1822.67|1824.14|1824.14|1824.14|1824.14|1822.35|1822.35|0
1593785700000|2020-07-03 14:15:00|1824.67|1824.67|1822.96|1822.96|1824.67|1824.67|1822.6|1822.6|0
1593786000000|2020-07-03 14:20:00|1823.6|1823.6|1821.96|1821.96|1823.6|1823.6|1821.96|1821.96|0
1593786300000|2020-07-03 14:25:00|1821|1821|1822.75|1822.75|1822.93|1822.93|1820.32|1820.32|0
1593786600000|2020-07-03 14:30:00|1822.39|1822.39|1821.43|1821.43|1822.39|1822.39|1821.43|1821.43|0
1593786900000|2020-07-03 14:35:00|1820.47|1820.47|1821.93|1821.93|1821.93|1821.93|1820.47|1820.47|0
1593787200000|2020-07-03 14:40:00|1822.25|1822.25|1823.63|1823.63|1823.63|1823.63|1822.25|1822.25|0
1593787500000|2020-07-03 14:45:00|1823.31|1823.31|1824.23|1824.23|1824.88|1824.88|1822.45|1822.45|0
1593787800000|2020-07-03 14:50:00|1824.41|1824.41|1825.13|1825.13|1825.91|1825.91|1824.41|1824.41|0
1593788100000|2020-07-03 14:55:00|1825.49|1825.49|1826.45|1826.45|1826.45|1826.45|1825.49|1825.49|0
1593788400000|2020-07-03 15:00:00|1825.91|1825.91|1824.81|1824.81|1826.09|1826.09|1824.63|1824.63|0
1593788700000|2020-07-03 15:05:00|1825.17|1825.17|1824.95|1824.95|1825.17|1825.17|1824.63|1824.63|0
1593789000000|2020-07-03 15:10:00|1824.63|1824.63|1823.63|1823.63|1825.27|1825.27|1823.27|1823.27|0
1593789300000|2020-07-03 15:15:00|1822.99|1822.99|1820.77|1820.77|1823.13|1823.13|1820.2|1820.2|0
1593789600000|2020-07-03 15:20:00|1821.09|1821.09|1818.84|1818.84|1821.41|1821.41|1818.67|1818.67|0
1593789900000|2020-07-03 15:25:00|1818.67|1818.67|1819.88|1819.88|1821.59|1821.59|1818.38|1818.38|0
1594019700000|2020-07-06 07:15:00|1854.52|1854.52|1855.78|1855.78|1856.26|1856.26|1854.34|1854.34|0
1594020000000|2020-07-06 07:20:00|1854.7|1854.7|1852.82|1852.82|1861.39|1861.39|1852.82|1852.82|0
1594020300000|2020-07-06 07:25:00|1855.14|1855.14|1853.04|1853.04|1856.22|1856.22|1852.72|1852.72|0
1594020600000|2020-07-06 07:30:00|1852.68|1852.68|1851.47|1851.47|1852.68|1852.68|1851.47|1851.47|0
1594020900000|2020-07-06 07:35:00|1852.11|1852.11|1850.33|1850.33|1852.43|1852.43|1850.33|1850.33|0
1594021200000|2020-07-06 07:40:00|1851.05|1851.05|1853.29|1853.29|1854.57|1854.57|1851.05|1851.05|0
1594021500000|2020-07-06 07:45:00|1852.97|1852.97|1852.18|1852.18|1853.61|1853.61|1852|1852|0
1594021800000|2020-07-06 07:50:00|1852|1852|1851.6|1851.6|1853.39|1853.39|1851.6|1851.6|0
1594022100000|2020-07-06 07:55:00|1851.06|1851.06|1849.86|1849.86|1851.06|1851.06|1848.61|1848.61|0
1594022400000|2020-07-06 08:00:00|1848.58|1848.58|1846.54|1846.54|1849.3|1849.3|1842.33|1842.33|0
1594022700000|2020-07-06 08:05:00|1847.08|1847.08|1845.01|1845.01|1847.15|1847.15|1843.93|1843.93|0
1594023000000|2020-07-06 08:10:00|1844.29|1844.29|1843.75|1843.75|1844.47|1844.47|1842.68|1842.68|0
1594023300000|2020-07-06 08:15:00|1844.11|1844.11|1843.88|1843.88|1844.11|1844.11|1843.4|1843.4|0
1594023600000|2020-07-06 08:20:00|1841.91|1841.91|1842.27|1842.27|1844.42|1844.42|1841.91|1841.91|0
1594023900000|2020-07-06 08:25:00|1842.81|1842.81|1843.43|1843.43|1845.67|1845.67|1842.81|1842.81|0
1594024200000|2020-07-06 08:30:00|1843.07|1843.07|1840.15|1840.15|1843.07|1843.07|1840.15|1840.15|0
1594024500000|2020-07-06 08:35:00|1840.33|1840.33|1833.22|1833.22|1840.33|1840.33|1832.9|1832.9|0
1594024800000|2020-07-06 08:40:00|1833.94|1833.94|1835.05|1835.05|1835.05|1835.05|1832.26|1832.26|0
1594025100000|2020-07-06 08:45:00|1834.51|1834.51|1839.46|1839.46|1840|1840|1834.51|1834.51|0
1594025400000|2020-07-06 08:50:00|1840.35|1840.35|1835.03|1835.03|1840.35|1840.35|1835.03|1835.03|0
1594025700000|2020-07-06 08:55:00|1834.32|1834.32|1833.78|1833.78|1834.32|1834.32|1833.78|1833.78|0
1594026000000|2020-07-06 09:00:00|1834.32|1834.32|1832.71|1832.71|1834.5|1834.5|1832.71|1832.71|0
1594026300000|2020-07-06 09:05:00|1832.35|1832.35|1830|1830|1832.88|1832.88|1829.28|1829.28|0
1594026600000|2020-07-06 09:10:00|1829.28|1829.28|1828.92|1828.92|1830|1830|1828.92|1828.92|0
1594026900000|2020-07-06 09:15:00|1828.74|1828.74|1832.85|1832.85|1833.03|1833.03|1828.56|1828.56|0
1594027200000|2020-07-06 09:20:00|1833.03|1833.03|1835.88|1835.88|1835.88|1835.88|1833.03|1833.03|0
1594027500000|2020-07-06 09:25:00|1832.68|1832.68|1831.32|1831.32|1833.46|1833.46|1830.04|1830.04|0
1594027800000|2020-07-06 09:30:00|1830.61|1830.61|1834.14|1834.14|1834.46|1834.46|1829.71|1829.71|0
1594028100000|2020-07-06 09:35:00|1834.79|1834.79|1834.86|1834.86|1835.72|1835.72|1833.82|1833.82|0
1594028400000|2020-07-06 09:40:00|1835.58|1835.58|1838.07|1838.07|1838.39|1838.39|1835.58|1835.58|0
1594028700000|2020-07-06 09:45:00|1838.25|1838.25|1837.43|1837.43|1838.43|1838.43|1837.43|1837.43|0
1594029000000|2020-07-06 09:50:00|1836.15|1836.15|1837.15|1837.15|1838.04|1838.04|1835.47|1835.47|0
1594029300000|2020-07-06 09:55:00|1837.33|1837.33|1836.97|1836.97|1837.33|1837.33|1836.97|1836.97|0
1594029600000|2020-07-06 10:00:00|1837.61|1837.61|1836.61|1836.61|1838.57|1838.57|1835.43|1835.43|0
1594029900000|2020-07-06 10:05:00|1836.43|1836.43|1836.75|1836.75|1837.07|1837.07|1836.25|1836.25|0
1594030200000|2020-07-06 10:10:00|1836.93|1836.93|1838.01|1838.01|1838.01|1838.01|1836.93|1836.93|0
1594030500000|2020-07-06 10:15:00|1837.65|1837.65|1834.15|1834.15|1837.65|1837.65|1833.79|1833.79|0
1594030800000|2020-07-06 10:20:00|1833.97|1833.97|1833.79|1833.79|1834.51|1834.51|1833.79|1833.79|0
1594031100000|2020-07-06 10:25:00|1833.43|1833.43|1833.97|1833.97|1833.97|1833.97|1833.43|1833.43|0
1594031400000|2020-07-06 10:30:00|1833.79|1833.79|1833.79|1833.79|1833.79|1833.79|1833.79|1833.79|0
1594031700000|2020-07-06 10:35:00|1833.61|1833.61|1830.93|1830.93|1833.61|1833.61|1830.22|1830.22|0
1594032000000|2020-07-06 10:40:00|1831.57|1831.57|1832.75|1832.75|1832.75|1832.75|1831.57|1831.57|0
1594032300000|2020-07-06 10:45:00|1832.04|1832.04|1832.57|1832.57|1832.75|1832.75|1831.57|1831.57|0
1594032600000|2020-07-06 10:50:00|1831.93|1831.93|1833.46|1833.46|1834.5|1834.5|1831.93|1831.93|0
1594032900000|2020-07-06 10:55:00|1833.82|1833.82|1831.78|1831.78|1833.82|1833.82|1831.28|1831.28|0
1594033200000|2020-07-06 11:00:00|1827.94|1827.94|1830.35|1830.35|1830.71|1830.71|1825.79|1825.79|0
1594033500000|2020-07-06 11:05:00|1831.96|1831.96|1827.82|1827.82|1831.96|1831.96|1827.46|1827.46|0
1594033800000|2020-07-06 11:10:00|1828|1828|1827.44|1827.44|1828|1828|1826.57|1826.57|0
1594034100000|2020-07-06 11:15:00|1827.62|1827.62|1828.46|1828.46|1828.46|1828.46|1827.26|1827.26|0
1594034400000|2020-07-06 11:20:00|1827.75|1827.75|1825.78|1825.78|1828.53|1828.53|1825.78|1825.78|0
1594034700000|2020-07-06 11:25:00|1825.6|1825.6|1826.45|1826.45|1826.45|1826.45|1824.06|1824.06|0
1594035000000|2020-07-06 11:30:00|1826.1|1826.1|1823.95|1823.95|1826.1|1826.1|1823.78|1823.78|0
1594035300000|2020-07-06 11:35:00|1822.99|1822.99|1821.79|1821.79|1822.99|1822.99|1821.79|1821.79|0
1594035600000|2020-07-06 11:40:00|1822.11|1822.11|1823.13|1823.13|1824.09|1824.09|1821.93|1821.93|0
1594035900000|2020-07-06 11:45:00|1822.77|1822.77|1823.87|1823.87|1824.05|1824.05|1822.77|1822.77|0
1594036200000|2020-07-06 11:50:00|1824.23|1824.23|1826.48|1826.48|1826.48|1826.48|1823.91|1823.91|0
1594036500000|2020-07-06 11:55:00|1826.84|1826.84|1826.84|1826.84|1826.84|1826.84|1826.84|1826.84|0
1594036800000|2020-07-06 12:00:00|1826.48|1826.48|1825.74|1825.74|1826.54|1826.54|1825.26|1825.26|0
1594037100000|2020-07-06 12:05:00|1824.78|1824.78|1825.93|1825.93|1825.93|1825.93|1824.29|1824.29|0
1594037400000|2020-07-06 12:10:00|1826.11|1826.11|1826.29|1826.29|1826.29|1826.29|1826.11|1826.11|0
1594038000000|2020-07-06 12:20:00|1824.69|1824.69|1825.05|1825.05|1825.22|1825.22|1824.33|1824.33|0
1594038300000|2020-07-06 12:25:00|1825.76|1825.76|1826.36|1826.36|1826.36|1826.36|1825.37|1825.37|0
1594038600000|2020-07-06 12:30:00|1825.88|1825.88|1826.06|1826.06|1826.06|1826.06|1825.88|1825.88|0
1594038900000|2020-07-06 12:35:00|1825.57|1825.57|1826.69|1826.69|1826.69|1826.69|1825.25|1825.25|0
1594039200000|2020-07-06 12:40:00|1826.33|1826.33|1823.47|1823.47|1826.33|1826.33|1823.47|1823.47|0
1594039500000|2020-07-06 12:45:00|1823.65|1823.65|1824.37|1824.37|1824.37|1824.37|1823.65|1823.65|0
1594039800000|2020-07-06 12:50:00|1821.94|1821.94|1822.94|1822.94|1822.94|1822.94|1821.58|1821.58|0
1594040100000|2020-07-06 12:55:00|1822.46|1822.46|1824.6|1824.6|1824.78|1824.78|1822.46|1822.46|0
1594040400000|2020-07-06 13:00:00|1824.42|1824.42|1823.78|1823.78|1824.42|1824.42|1823.14|1823.14|0
1594040700000|2020-07-06 13:05:00|1824.1|1824.1|1824.46|1824.46|1824.46|1824.46|1824.1|1824.1|0
1594041000000|2020-07-06 13:10:00|1825.1|1825.1|1827.42|1827.42|1827.42|1827.42|1825.1|1825.1|0
1594041300000|2020-07-06 13:15:00|1827.06|1827.06|1827.6|1827.6|1827.6|1827.6|1826.56|1826.56|0
1594041600000|2020-07-06 13:20:00|1827.78|1827.78|1827.42|1827.42|1828.14|1828.14|1827.42|1827.42|0
1594041900000|2020-07-06 13:25:00|1827.1|1827.1|1827.75|1827.75|1829.39|1829.39|1826.2|1826.2|0
1594042200000|2020-07-06 13:30:00|1828.39|1828.39|1827.46|1827.46|1829.57|1829.57|1826.71|1826.71|0
1594042500000|2020-07-06 13:35:00|1828|1828|1827.46|1827.46|1828|1828|1825.86|1825.86|0
1594042800000|2020-07-06 13:40:00|1827.82|1827.82|1830.64|1830.64|1830.64|1830.64|1827.82|1827.82|0
1594043100000|2020-07-06 13:45:00|1831.72|1831.72|1831.9|1831.9|1831.9|1831.9|1830.82|1830.82|0
1594043400000|2020-07-06 13:50:00|1833.18|1833.18|1836.57|1836.57|1836.71|1836.71|1833.18|1833.18|0
1594043700000|2020-07-06 13:55:00|1837.85|1837.85|1838.25|1838.25|1839.85|1839.85|1833.18|1833.18|0
1594044000000|2020-07-06 14:00:00|1838.42|1838.42|1834.5|1834.5|1841.39|1841.39|1834.5|1834.5|0
1594044300000|2020-07-06 14:05:00|1833.53|1833.53|1829.06|1829.06|1833.53|1833.53|1827.99|1827.99|0
1594044600000|2020-07-06 14:10:00|1831.31|1831.31|1831.38|1831.38|1831.38|1831.38|1829.85|1829.85|0
1594044900000|2020-07-06 14:15:00|1832.82|1832.82|1831.58|1831.58|1834.86|1834.86|1831.04|1831.04|0
1594045200000|2020-07-06 14:20:00|1830.94|1830.94|1827.9|1827.9|1830.94|1830.94|1827.9|1827.9|0
1594045500000|2020-07-06 14:25:00|1827.36|1827.36|1827.36|1827.36|1827.36|1827.36|1826.64|1826.64|0
1594045800000|2020-07-06 14:30:00|1827.54|1827.54|1829.47|1829.47|1829.47|1829.47|1827.54|1827.54|0
1594046100000|2020-07-06 14:35:00|1829.82|1829.82|1833.76|1833.76|1833.76|1833.76|1829.82|1829.82|0
1594046400000|2020-07-06 14:40:00|1833.94|1833.94|1835.23|1835.23|1835.62|1835.62|1833.8|1833.8|0
1594046700000|2020-07-06 14:45:00|1834.52|1834.52|1836.8|1836.8|1836.98|1836.98|1833.87|1833.87|0
1594047000000|2020-07-06 14:50:00|1836.44|1836.44|1840.31|1840.31|1840.31|1840.31|1836.12|1836.12|0
1594047300000|2020-07-06 14:55:00|1839.67|1839.67|1839.23|1839.23|1839.67|1839.67|1837.95|1837.95|0
1594047600000|2020-07-06 15:00:00|1840.84|1840.84|1839.59|1839.59|1840.84|1840.84|1838.23|1838.23|0
1594047900000|2020-07-06 15:05:00|1839.11|1839.11|1842.22|1842.22|1842.22|1842.22|1838.46|1838.46|0
1594048200000|2020-07-06 15:10:00|1841.86|1841.86|1841.19|1841.19|1843.68|1843.68|1841.19|1841.19|0
1594048500000|2020-07-06 15:15:00|1840.87|1840.87|1839.89|1839.89|1841.66|1841.66|1839.89|1839.89|0
1594048800000|2020-07-06 15:20:00|1840.21|1840.21|1841.78|1841.78|1841.78|1841.78|1837.71|1837.71|0
1594049100000|2020-07-06 15:25:00|1841.46|1841.46|1843.04|1843.04|1845.15|1845.15|1841.1|1841.1|0
1594106100000|2020-07-07 07:15:00|1828.15|1828.15|1824.12|1824.12|1828.86|1828.86|1824.12|1824.12|0
1594106400000|2020-07-07 07:20:00|1825.55|1825.55|1825.19|1825.19|1825.55|1825.55|1824.47|1824.47|0
1594106700000|2020-07-07 07:25:00|1824.47|1824.47|1824.91|1824.91|1825.2|1825.2|1822.87|1822.87|0
1594107000000|2020-07-07 07:30:00|1824.73|1824.73|1826.23|1826.23|1826.33|1826.33|1824.73|1824.73|0
1594107300000|2020-07-07 07:35:00|1827.51|1827.51|1831.63|1831.63|1832.16|1832.16|1827.51|1827.51|0
1594107600000|2020-07-07 07:40:00|1832.7|1832.7|1829.47|1829.47|1836.52|1836.52|1829.47|1829.47|0
1594107900000|2020-07-07 07:45:00|1830.43|1830.43|1825.57|1825.57|1830.43|1830.43|1825.03|1825.03|0
1594108200000|2020-07-07 07:50:00|1826.57|1826.57|1823.5|1823.5|1826.93|1826.93|1822.97|1822.97|0
1594108500000|2020-07-07 07:55:00|1824.79|1824.79|1830.79|1830.79|1830.79|1830.79|1824.79|1824.79|0
1594108800000|2020-07-07 08:00:00|1830.43|1830.43|1829.89|1829.89|1830.61|1830.61|1829.89|1829.89|0
1594109100000|2020-07-07 08:05:00|1829.53|1829.53|1831.85|1831.85|1832.03|1832.03|1829.35|1829.35|0
1594109400000|2020-07-07 08:10:00|1832.39|1832.39|1834.5|1834.5|1834.71|1834.71|1832.07|1832.07|0
1594109700000|2020-07-07 08:15:00|1834.85|1834.85|1832.71|1832.71|1834.85|1834.85|1832.71|1832.71|0
1594110000000|2020-07-07 08:20:00|1834.64|1834.64|1838.88|1838.88|1838.88|1838.88|1833.21|1833.21|0
1594110300000|2020-07-07 08:25:00|1837.59|1837.59|1835.56|1835.56|1840.44|1840.44|1834.27|1834.27|0
1594110600000|2020-07-07 08:30:00|1837.16|1837.16|1845.08|1845.08|1847.36|1847.36|1836.69|1836.69|0
1594110900000|2020-07-07 08:35:00|1845.4|1845.4|1851.11|1851.11|1851.43|1851.43|1841.26|1841.26|0
1594111200000|2020-07-07 08:40:00|1850.79|1850.79|1850.01|1850.01|1851.39|1851.39|1849.37|1849.37|0
1594111500000|2020-07-07 08:45:00|1850.65|1850.65|1849.97|1849.97|1853.22|1853.22|1849.44|1849.44|0
1594111800000|2020-07-07 08:50:00|1849.62|1849.62|1851.44|1851.44|1851.44|1851.44|1849.44|1849.44|0
1594112100000|2020-07-07 08:55:00|1852.4|1852.4|1849.55|1849.55|1852.94|1852.94|1849.19|1849.19|0
1594112400000|2020-07-07 09:00:00|1849.91|1849.91|1848.37|1848.37|1850.55|1850.55|1848.37|1848.37|0
1594112700000|2020-07-07 09:05:00|1849.33|1849.33|1848.4|1848.4|1850.01|1850.01|1848.4|1848.4|0
1594113000000|2020-07-07 09:10:00|1848.58|1848.58|1851.8|1851.8|1851.8|1851.8|1848.58|1848.58|0
1594113300000|2020-07-07 09:15:00|1852.33|1852.33|1855.12|1855.12|1856.72|1856.72|1852.33|1852.33|0
1594113600000|2020-07-07 09:20:00|1854.22|1854.22|1851.97|1851.97|1854.22|1854.22|1851.97|1851.97|0
1594113900000|2020-07-07 09:25:00|1851.26|1851.26|1852.15|1852.15|1852.15|1852.15|1851.26|1851.26|0
1594114200000|2020-07-07 09:30:00|1852.51|1852.51|1852.97|1852.97|1854.26|1854.26|1851.97|1851.97|0
1594114500000|2020-07-07 09:35:00|1853.15|1853.15|1853.01|1853.01|1853.15|1853.15|1852.83|1852.83|0
1594114800000|2020-07-07 09:40:00|1853.19|1853.19|1852.3|1852.3|1853.19|1853.19|1852.3|1852.3|0
1594115100000|2020-07-07 09:45:00|1851.94|1851.94|1854.4|1854.4|1854.76|1854.76|1851.94|1851.94|0
1594115400000|2020-07-07 09:50:00|1854.04|1854.04|1851.5|1851.5|1854.4|1854.4|1851.5|1851.5|0
1594115700000|2020-07-07 09:55:00|1850.97|1850.97|1851.5|1851.5|1852.04|1852.04|1850.97|1850.97|0
1594116000000|2020-07-07 10:00:00|1851.86|1851.86|1851.22|1851.22|1852.58|1852.58|1848.97|1848.97|0
1594116300000|2020-07-07 10:05:00|1851.76|1851.76|1851.94|1851.94|1851.94|1851.94|1851.76|1851.76|0
1594116600000|2020-07-07 10:10:00|1851.76|1851.76|1849.94|1849.94|1851.94|1851.94|1849.62|1849.62|0
1594116900000|2020-07-07 10:15:00|1850.12|1850.12|1844.9|1844.9|1850.12|1850.12|1843.62|1843.62|0
1594117200000|2020-07-07 10:20:00|1844.26|1844.26|1846.08|1846.08|1846.76|1846.76|1844.26|1844.26|0
1594117500000|2020-07-07 10:25:00|1845.72|1845.72|1846.08|1846.08|1846.26|1846.26|1845.72|1845.72|0
1594117800000|2020-07-07 10:30:00|1848.65|1848.65|1849.22|1849.22|1849.22|1849.22|1847.36|1847.36|0
1594118100000|2020-07-07 10:35:00|1849.04|1849.04|1853.01|1853.01|1853.01|1853.01|1848.86|1848.86|0
1594118400000|2020-07-07 10:40:00|1852.83|1852.83|1852.47|1852.47|1852.83|1852.83|1852.47|1852.47|0
1594118700000|2020-07-07 10:45:00|1852.15|1852.15|1852.79|1852.79|1853.33|1853.33|1852.15|1852.15|0
1594119000000|2020-07-07 10:50:00|1852.25|1852.25|1853.36|1853.36|1853.89|1853.89|1851.75|1851.75|0
1594119300000|2020-07-07 10:55:00|1853.18|1853.18|1851.75|1851.75|1853.18|1853.18|1851.21|1851.21|0
1594119600000|2020-07-07 11:00:00|1855.92|1855.92|1852.19|1852.19|1855.92|1855.92|1852.19|1852.19|0
1594119900000|2020-07-07 11:05:00|1851.55|1851.55|1852.12|1852.12|1852.12|1852.12|1848.59|1848.59|0
1594120200000|2020-07-07 11:10:00|1853.4|1853.4|1853.76|1853.76|1853.76|1853.76|1853.4|1853.4|0
1594120500000|2020-07-07 11:15:00|1853.4|1853.4|1853.4|1853.4|1853.4|1853.4|1853.4|1853.4|0
1594120800000|2020-07-07 11:20:00|1853.08|1853.08|1856.29|1856.29|1856.64|1856.64|1853.08|1853.08|0
1594121100000|2020-07-07 11:25:00|1855.64|1855.64|1855.08|1855.08|1855.64|1855.64|1854.36|1854.36|0
1594121400000|2020-07-07 11:30:00|1857.32|1857.32|1856.64|1856.64|1857.32|1857.32|1856|1856|0
1594121700000|2020-07-07 11:35:00|1857.29|1857.29|1858.89|1858.89|1858.89|1858.89|1856.97|1856.97|0
1594122000000|2020-07-07 11:40:00|1859.21|1859.21|1858.89|1858.89|1859.93|1859.93|1858.25|1858.25|0
1594122300000|2020-07-07 11:45:00|1859.86|1859.86|1859.82|1859.82|1860.32|1860.32|1859.68|1859.68|0
1594122600000|2020-07-07 11:50:00|1858.86|1858.86|1859.82|1859.82|1860.5|1860.5|1858.86|1858.86|0
1594122900000|2020-07-07 11:55:00|1860.18|1860.18|1859.11|1859.11|1860.36|1860.36|1858.93|1858.93|0
1594123200000|2020-07-07 12:00:00|1858.75|1858.75|1860.57|1860.57|1860.57|1860.57|1858.43|1858.43|0
1594123500000|2020-07-07 12:05:00|1859.93|1859.93|1860.71|1860.71|1861.43|1861.43|1859.93|1859.93|0
1594123800000|2020-07-07 12:10:00|1861.35|1861.35|1861.35|1861.35|1861.35|1861.35|1861.35|1861.35|0
1594124100000|2020-07-07 12:15:00|1860.99|1860.99|1858.56|1858.56|1861.64|1861.64|1858.56|1858.56|0
1594124400000|2020-07-07 12:20:00|1857.6|1857.6|1855.68|1855.68|1857.6|1857.6|1855.68|1855.68|0
1594124700000|2020-07-07 12:25:00|1855.86|1855.86|1856.96|1856.96|1856.96|1856.96|1855.68|1855.68|0
1594125000000|2020-07-07 12:30:00|1856.64|1856.64|1856.64|1856.64|1858.56|1858.56|1856.14|1856.14|0
1594125300000|2020-07-07 12:35:00|1857.12|1857.12|1854.24|1854.24|1857.12|1857.12|1854.24|1854.24|0
1594125600000|2020-07-07 12:40:00|1854.88|1854.88|1855.06|1855.06|1855.24|1855.24|1854.7|1854.7|0
1594125900000|2020-07-07 12:45:00|1855.24|1855.24|1856.11|1856.11|1856.75|1856.75|1854.93|1854.93|0
1594126200000|2020-07-07 12:50:00|1855.79|1855.79|1854.34|1854.34|1855.79|1855.79|1851.59|1851.59|0
1594126500000|2020-07-07 12:55:00|1853.85|1853.85|1854.39|1854.39|1854.57|1854.57|1853.31|1853.31|0
1594126800000|2020-07-07 13:00:00|1854.57|1854.57|1860.85|1860.85|1860.85|1860.85|1854.57|1854.57|0
1594127100000|2020-07-07 13:05:00|1861.49|1861.49|1861.99|1861.99|1861.99|1861.99|1861.45|1861.45|0
1594127400000|2020-07-07 13:10:00|1861.81|1861.81|1859.81|1859.81|1861.81|1861.81|1859.81|1859.81|0
1594127700000|2020-07-07 13:15:00|1860.13|1860.13|1859.53|1859.53|1860.67|1860.67|1859.35|1859.35|0
1594128000000|2020-07-07 13:20:00|1859.35|1859.35|1855.89|1855.89|1859.35|1859.35|1854.86|1854.86|0
1594128300000|2020-07-07 13:25:00|1856.07|1856.07|1854.04|1854.04|1857.43|1857.43|1854.04|1854.04|0
1594128600000|2020-07-07 13:30:00|1853.87|1853.87|1855.19|1855.19|1855.19|1855.19|1853.51|1853.51|0
1594128900000|2020-07-07 13:35:00|1855.02|1855.02|1851.02|1851.02|1855.19|1855.19|1851.02|1851.02|0
1594129200000|2020-07-07 13:40:00|1851.34|1851.34|1848.45|1848.45|1851.73|1851.73|1848.45|1848.45|0
1594129500000|2020-07-07 13:45:00|1848.81|1848.81|1852.23|1852.23|1854.8|1854.8|1848.81|1848.81|0
1594129800000|2020-07-07 13:50:00|1851.87|1851.87|1852.69|1852.69|1853.33|1853.33|1851.87|1851.87|0
1594130100000|2020-07-07 13:55:00|1853.65|1853.65|1854.48|1854.48|1854.65|1854.65|1853.33|1853.33|0
1594130400000|2020-07-07 14:00:00|1854.3|1854.3|1852.83|1852.83|1854.48|1854.48|1852.51|1852.51|0
1594130700000|2020-07-07 14:05:00|1852.65|1852.65|1851.69|1851.69|1852.65|1852.65|1851.69|1851.69|0
1594131000000|2020-07-07 14:10:00|1852.41|1852.41|1854.37|1854.37|1856.16|1856.16|1852.41|1852.41|0
1594131300000|2020-07-07 14:15:00|1854.01|1854.01|1852.92|1852.92|1856.44|1856.44|1852.92|1852.92|0
1594131600000|2020-07-07 14:20:00|1853.1|1853.1|1852.88|1852.88|1853.2|1853.2|1852.56|1852.56|0
1594131900000|2020-07-07 14:25:00|1853.06|1853.06|1852.71|1852.71|1853.77|1853.77|1851.78|1851.78|0
1594132200000|2020-07-07 14:30:00|1853.07|1853.07|1850.03|1850.03|1853.07|1853.07|1850.03|1850.03|0
1594132500000|2020-07-07 14:35:00|1849.71|1849.71|1849.28|1849.28|1850.43|1850.43|1849.14|1849.14|0
1594132800000|2020-07-07 14:40:00|1849.1|1849.1|1851.32|1851.32|1851.32|1851.32|1848.93|1848.93|0
1594133100000|2020-07-07 14:45:00|1851.14|1851.14|1852.42|1852.42|1852.6|1852.6|1850.96|1850.96|0
1594133400000|2020-07-07 14:50:00|1853.06|1853.06|1853.53|1853.53|1853.53|1853.53|1852.71|1852.71|0
1594133700000|2020-07-07 14:55:00|1854.17|1854.17|1855.71|1855.71|1855.71|1855.71|1854.17|1854.17|0
1594134000000|2020-07-07 15:00:00|1855.53|1855.53|1855.35|1855.35|1856.53|1856.53|1855.35|1855.35|0
1594134300000|2020-07-07 15:05:00|1855.03|1855.03|1855.7|1855.7|1855.74|1855.74|1854.17|1854.17|0
1594134600000|2020-07-07 15:10:00|1856.35|1856.35|1852.75|1852.75|1856.67|1856.67|1852.75|1852.75|0
1594134900000|2020-07-07 15:15:00|1852.92|1852.92|1859.05|1859.05|1859.37|1859.37|1852.6|1852.6|0
1594135200000|2020-07-07 15:20:00|1858.73|1858.73|1856.25|1856.25|1858.73|1858.73|1854.82|1854.82|0
1594135500000|2020-07-07 15:25:00|1856.57|1856.57|1853.34|1853.34|1857.56|1857.56|1852.26|1852.26|0
1594192500000|2020-07-08 07:15:00|1822.67|1822.67|1815.29|1815.29|1822.67|1822.67|1814.33|1814.33|0
1594192800000|2020-07-08 07:20:00|1814.65|1814.65|1816.83|1816.83|1816.83|1816.83|1814.65|1814.65|0
1594193100000|2020-07-08 07:25:00|1815.58|1815.58|1813.61|1813.61|1815.58|1815.58|1811.29|1811.29|0
1594193400000|2020-07-08 07:30:00|1813.97|1813.97|1815.25|1815.25|1815.25|1815.25|1812.72|1812.72|0
1594193700000|2020-07-08 07:35:00|1815.58|1815.58|1812.86|1812.86|1815.58|1815.58|1811.61|1811.61|0
1594194000000|2020-07-08 07:40:00|1814.65|1814.65|1813.83|1813.83|1815.37|1815.37|1813.11|1813.11|0
1594194300000|2020-07-08 07:45:00|1814.47|1814.47|1812.99|1812.99|1815.43|1815.43|1808.3|1808.3|0
1594194600000|2020-07-08 07:50:00|1811.55|1811.55|1804.34|1804.34|1811.55|1811.55|1803.99|1803.99|0
1594194900000|2020-07-08 07:55:00|1803.81|1803.81|1797.16|1797.16|1803.81|1803.81|1797.16|1797.16|0
1594195200000|2020-07-08 08:00:00|1795.88|1795.88|1788.44|1788.44|1795.88|1795.88|1788.44|1788.44|0
1594195500000|2020-07-08 08:05:00|1788.77|1788.77|1785.34|1785.34|1789.73|1789.73|1785.34|1785.34|0
1594195800000|2020-07-08 08:10:00|1784.8|1784.8|1787.19|1787.19|1789.16|1789.16|1784.44|1784.44|0
1594196100000|2020-07-08 08:15:00|1787.55|1787.55|1787.55|1787.55|1789.19|1789.19|1787.01|1787.01|0
1594196400000|2020-07-08 08:20:00|1788.09|1788.09|1788.98|1788.98|1789.48|1789.48|1788.09|1788.09|0
1594196700000|2020-07-08 08:25:00|1788.62|1788.62|1787.19|1787.19|1790.44|1790.44|1787.19|1787.19|0
1594197000000|2020-07-08 08:30:00|1786.83|1786.83|1785.23|1785.23|1787.55|1787.55|1784.8|1784.8|0
1594197300000|2020-07-08 08:35:00|1785.87|1785.87|1788.27|1788.27|1791.09|1791.09|1785.87|1785.87|0
1594197600000|2020-07-08 08:40:00|1786.83|1786.83|1784.12|1784.12|1786.83|1786.83|1784.12|1784.12|0
1594197900000|2020-07-08 08:45:00|1784.83|1784.83|1781.59|1781.59|1784.83|1784.83|1780.19|1780.19|0
1594198200000|2020-07-08 08:50:00|1781.41|1781.41|1783.23|1783.23|1783.87|1783.87|1780.45|1780.45|0
1594198500000|2020-07-08 08:55:00|1782.87|1782.87|1784.08|1784.08|1784.3|1784.3|1781.16|1781.16|0
1594198800000|2020-07-08 09:00:00|1783.36|1783.36|1784.29|1784.29|1784.29|1784.29|1782.19|1782.19|0
1594199100000|2020-07-08 09:05:00|1785.57|1785.57|1786.04|1786.04|1786.21|1786.21|1785.57|1785.57|0
1594199400000|2020-07-08 09:10:00|1785.68|1785.68|1783.54|1783.54|1787.36|1787.36|1783.54|1783.54|0
1594199700000|2020-07-08 09:15:00|1781.62|1781.62|1780.18|1780.18|1781.62|1781.62|1780.18|1780.18|0
1594200000000|2020-07-08 09:20:00|1779.54|1779.54|1784.47|1784.47|1784.47|1784.47|1779.54|1779.54|0
1594200300000|2020-07-08 09:25:00|1783.93|1783.93|1782.32|1782.32|1784.57|1784.57|1781.78|1781.78|0
1594200600000|2020-07-08 09:30:00|1783.21|1783.21|1781.46|1781.46|1783.21|1783.21|1781.46|1781.46|0
1594200900000|2020-07-08 09:35:00|1781.28|1781.28|1782.64|1782.64|1782.64|1782.64|1781.28|1781.28|0
1594201200000|2020-07-08 09:40:00|1780.96|1780.96|1778.97|1778.97|1780.96|1780.96|1778.65|1778.65|0
1594201500000|2020-07-08 09:45:00|1778.8|1778.8|1781.72|1781.72|1782.08|1782.08|1778.62|1778.62|0
1594201800000|2020-07-08 09:50:00|1781.4|1781.4|1779.72|1779.72|1781.4|1781.4|1778.68|1778.68|0
1594202100000|2020-07-08 09:55:00|1779.08|1779.08|1780.15|1780.15|1780.15|1780.15|1778.9|1778.9|0
1594202400000|2020-07-08 10:00:00|1779.08|1779.08|1780.04|1780.04|1780.22|1780.22|1778.9|1778.9|0
1594202700000|2020-07-08 10:05:00|1779.86|1779.86|1778.79|1778.79|1780.04|1780.04|1778.79|1778.79|0
1594203000000|2020-07-08 10:10:00|1778.15|1778.15|1776.51|1776.51|1778.15|1778.15|1775.8|1775.8|0
1594203300000|2020-07-08 10:15:00|1777.47|1777.47|1777.87|1777.87|1777.87|1777.87|1777.15|1777.15|0
1594203600000|2020-07-08 10:20:00|1778.59|1778.59|1779.84|1779.84|1780.27|1780.27|1778.59|1778.59|0
1594203900000|2020-07-08 10:25:00|1779.3|1779.3|1779.3|1779.3|1779.3|1779.3|1779.3|1779.3|0
1594204200000|2020-07-08 10:30:00|1778.66|1778.66|1778.62|1778.62|1778.98|1778.98|1778.62|1778.62|0
1594204500000|2020-07-08 10:35:00|1777.91|1777.91|1778.87|1778.87|1778.91|1778.91|1777.91|1777.91|0
1594204800000|2020-07-08 10:40:00|1779.05|1779.05|1780.83|1780.83|1780.83|1780.83|1779.05|1779.05|0
1594205100000|2020-07-08 10:45:00|1781.01|1781.01|1783.55|1783.55|1783.55|1783.55|1780.65|1780.65|0
1594205400000|2020-07-08 10:50:00|1783.37|1783.37|1783.33|1783.33|1783.37|1783.37|1783.01|1783.01|0
1594205700000|2020-07-08 10:55:00|1783.87|1783.87|1783.19|1783.19|1783.87|1783.87|1783.19|1783.19|0
1594206000000|2020-07-08 11:00:00|1780.62|1780.62|1782.63|1782.63|1782.63|1782.63|1777.08|1777.08|0
1594206300000|2020-07-08 11:05:00|1783.12|1783.12|1783.64|1783.64|1784.5|1784.5|1782.92|1782.92|0
1594206600000|2020-07-08 11:10:00|1783.96|1783.96|1783.03|1783.03|1785.24|1785.24|1783.03|1783.03|0
1594206900000|2020-07-08 11:15:00|1782.67|1782.67|1783.24|1783.24|1783.57|1783.57|1782.49|1782.49|0
1594207200000|2020-07-08 11:20:00|1783.07|1783.07|1784.5|1784.5|1785.18|1785.18|1782.89|1782.89|0
1594207500000|2020-07-08 11:25:00|1784.32|1784.32|1786.21|1786.21|1786.21|1786.21|1783.36|1783.36|0
1594207800000|2020-07-08 11:30:00|1786.86|1786.86|1783.1|1783.1|1786.86|1786.86|1783.1|1783.1|0
1594208100000|2020-07-08 11:35:00|1782.21|1782.21|1782.06|1782.06|1782.53|1782.53|1782.06|1782.06|0
1594208400000|2020-07-08 11:40:00|1782.6|1782.6|1783.71|1783.71|1783.89|1783.89|1782.6|1782.6|0
1594208700000|2020-07-08 11:45:00|1783.89|1783.89|1786.32|1786.32|1786.6|1786.6|1783.89|1783.89|0
1594209000000|2020-07-08 11:50:00|1786.64|1786.64|1787.42|1787.42|1787.6|1787.6|1786.64|1786.64|0
1594209300000|2020-07-08 11:55:00|1787.24|1787.24|1790.71|1790.71|1790.71|1790.71|1786.89|1786.89|0
1594209600000|2020-07-08 12:00:00|1790.89|1790.89|1788.82|1788.82|1792.96|1792.96|1788.82|1788.82|0
1594209900000|2020-07-08 12:05:00|1789.18|1789.18|1787.54|1787.54|1789.18|1789.18|1787.54|1787.54|0
1594210200000|2020-07-08 12:10:00|1787.37|1787.37|1787.04|1787.04|1787.37|1787.37|1786.72|1786.72|0
1594210500000|2020-07-08 12:15:00|1786.4|1786.4|1784.47|1784.47|1786.4|1786.4|1783.4|1783.4|0
1594210800000|2020-07-08 12:20:00|1784.65|1784.65|1784.87|1784.87|1786.01|1786.01|1784.65|1784.65|0
1594211100000|2020-07-08 12:25:00|1785.19|1785.19|1785.33|1785.33|1786.15|1786.15|1785.19|1785.19|0
1594211400000|2020-07-08 12:30:00|1784.69|1784.69|1784.69|1784.69|1784.69|1784.69|1784.69|1784.69|0
1594211700000|2020-07-08 12:35:00|1784.15|1784.15|1785.33|1785.33|1785.33|1785.33|1784.15|1784.15|0
1594212000000|2020-07-08 12:40:00|1785.51|1785.51|1788.96|1788.96|1789.14|1789.14|1785.51|1785.51|0
1594212300000|2020-07-08 12:45:00|1789.6|1789.6|1788.32|1788.32|1789.78|1789.78|1788.32|1788.32|0
1594212600000|2020-07-08 12:50:00|1788|1788|1788.14|1788.14|1788.32|1788.32|1787.68|1787.68|0
1594212900000|2020-07-08 12:55:00|1787.96|1787.96|1787|1787|1787.96|1787.96|1787|1787|0
1594213200000|2020-07-08 13:00:00|1787.36|1787.36|1786.5|1786.5|1787.36|1787.36|1786.5|1786.5|0
1594213500000|2020-07-08 13:05:00|1786.32|1786.32|1784.43|1784.43|1786.32|1786.32|1782.33|1782.33|0
1594213800000|2020-07-08 13:10:00|1784.11|1784.11|1783.11|1783.11|1784.79|1784.79|1782.15|1782.15|0
1594214100000|2020-07-08 13:15:00|1782.75|1782.75|1782.39|1782.39|1782.75|1782.75|1782.39|1782.39|0
1594214400000|2020-07-08 13:20:00|1781.86|1781.86|1782.39|1782.39|1782.39|1782.39|1781.86|1781.86|0
1594214700000|2020-07-08 13:25:00|1782.07|1782.07|1781.54|1781.54|1782.07|1782.07|1781.54|1781.54|0
1594215000000|2020-07-08 13:30:00|1780.89|1780.89|1777.96|1777.96|1780.89|1780.89|1776.51|1776.51|0
1594215300000|2020-07-08 13:35:00|1777.31|1777.31|1776.99|1776.99|1777.89|1777.89|1775.85|1775.85|0
1594215600000|2020-07-08 13:40:00|1777.71|1777.71|1777.57|1777.57|1778.21|1778.21|1776.43|1776.43|0
1594215900000|2020-07-08 13:45:00|1778.21|1778.21|1777.93|1777.93|1778.21|1778.21|1777.39|1777.39|0
1594216200000|2020-07-08 13:50:00|1778.57|1778.57|1779.49|1779.49|1780.03|1780.03|1778.57|1778.57|0
1594216500000|2020-07-08 13:55:00|1780.78|1780.78|1781.38|1781.38|1781.38|1781.38|1780.38|1780.38|0
1594216800000|2020-07-08 14:00:00|1780.42|1780.42|1782.95|1782.95|1783.13|1783.13|1780.42|1780.42|0
1594217100000|2020-07-08 14:05:00|1783.13|1783.13|1784.16|1784.16|1784.34|1784.34|1782.95|1782.95|0
1594217400000|2020-07-08 14:10:00|1784.8|1784.8|1781.56|1781.56|1784.8|1784.8|1781.38|1781.38|0
1594217700000|2020-07-08 14:15:00|1781.2|1781.2|1782.87|1782.87|1783.23|1783.23|1780.56|1780.56|0
1594218000000|2020-07-08 14:20:00|1782.55|1782.55|1783.41|1783.41|1784.55|1784.55|1782.55|1782.55|0
1594218300000|2020-07-08 14:25:00|1783.05|1783.05|1782.01|1782.01|1784.97|1784.97|1782.01|1782.01|0
1594218600000|2020-07-08 14:30:00|1782.66|1782.66|1783.84|1783.84|1784.16|1784.16|1782.66|1782.66|0
1594218900000|2020-07-08 14:35:00|1783.51|1783.51|1783.55|1783.55|1784.01|1784.01|1782.37|1782.37|0
1594219200000|2020-07-08 14:40:00|1783.19|1783.19|1782.87|1782.87|1783.19|1783.19|1781.98|1781.98|0
1594219500000|2020-07-08 14:45:00|1783.19|1783.19|1784.05|1784.05|1784.05|1784.05|1783.19|1783.19|0
1594219800000|2020-07-08 14:50:00|1783.87|1783.87|1784.69|1784.69|1785.19|1785.19|1783.87|1783.87|0
1594220100000|2020-07-08 14:55:00|1784.05|1784.05|1781.8|1781.8|1784.05|1784.05|1781.8|1781.8|0
1594220400000|2020-07-08 15:00:00|1782.12|1782.12|1783.12|1783.12|1783.84|1783.84|1781.94|1781.94|0
1594220700000|2020-07-08 15:05:00|1782.15|1782.15|1780.57|1780.57|1782.51|1782.51|1779.75|1779.75|0
1594221000000|2020-07-08 15:10:00|1780.9|1780.9|1784.61|1784.61|1784.61|1784.61|1780.9|1780.9|0
1594221300000|2020-07-08 15:15:00|1784.79|1784.79|1785.47|1785.47|1785.65|1785.65|1784.33|1784.33|0
1594221600000|2020-07-08 15:20:00|1785.15|1785.15|1784.02|1784.02|1785.47|1785.47|1783.48|1783.48|0
1594221900000|2020-07-08 15:25:00|1784.2|1784.2|1780.31|1780.31|1784.84|1784.84|1780.31|1780.31|0
1594278900000|2020-07-09 07:15:00|1782.12|1782.12|1785.93|1785.93|1785.93|1785.93|1779.24|1779.24|0
1594279200000|2020-07-09 07:20:00|1784.96|1784.96|1780.43|1780.43|1784.96|1784.96|1780.43|1780.43|0
1594279500000|2020-07-09 07:25:00|1783.32|1783.32|1781.25|1781.25|1783.32|1783.32|1781.25|1781.25|0
1594279800000|2020-07-09 07:30:00|1781.6|1781.6|1779.49|1779.49|1782.57|1782.57|1777.95|1777.95|0
1594280100000|2020-07-09 07:35:00|1779.67|1779.67|1778.78|1778.78|1780.67|1780.67|1775.46|1775.46|0
1594280400000|2020-07-09 07:40:00|1777.49|1777.49|1779.4|1779.4|1779.46|1779.46|1776.96|1776.96|0
1594280700000|2020-07-09 07:45:00|1780.68|1780.68|1781.24|1781.24|1782.72|1782.72|1780.68|1780.68|0
1594281000000|2020-07-09 07:50:00|1781.88|1781.88|1783.09|1783.09|1783.27|1783.27|1780.74|1780.74|0
1594281300000|2020-07-09 07:55:00|1783.63|1783.63|1791.86|1791.86|1792|1792|1782.49|1782.49|0
1594281600000|2020-07-09 08:00:00|1791.22|1791.22|1792.39|1792.39|1792.39|1792.39|1790.86|1790.86|0
1594281900000|2020-07-09 08:05:00|1793.36|1793.36|1789.42|1789.42|1795.62|1795.62|1788.45|1788.45|0
1594282200000|2020-07-09 08:10:00|1789.06|1789.06|1784.74|1784.74|1789.06|1789.06|1784.45|1784.45|0
1594282500000|2020-07-09 08:15:00|1785.27|1785.27|1783.92|1783.92|1787.2|1787.2|1783.92|1783.92|0
1594282800000|2020-07-09 08:20:00|1783.02|1783.02|1781.2|1781.2|1783.02|1783.02|1780.84|1780.84|0
1594283100000|2020-07-09 08:25:00|1781.74|1781.74|1780.84|1780.84|1781.74|1781.74|1780.3|1780.3|0
1594283400000|2020-07-09 08:30:00|1780.2|1780.2|1776.02|1776.02|1780.2|1780.2|1776.02|1776.02|0
1594283700000|2020-07-09 08:35:00|1775.66|1775.66|1776.55|1776.55|1776.56|1776.56|1775.59|1775.59|0
1594284000000|2020-07-09 08:40:00|1775.91|1775.91|1775.07|1775.07|1775.91|1775.91|1774.17|1774.17|0
1594284300000|2020-07-09 08:45:00|1774.89|1774.89|1776.13|1776.13|1776.99|1776.99|1773.99|1773.99|0
1594284600000|2020-07-09 08:50:00|1774.85|1774.85|1772.57|1772.57|1774.85|1774.85|1772.57|1772.57|0
1594284900000|2020-07-09 08:55:00|1771.93|1771.93|1771.21|1771.21|1771.93|1771.93|1771.21|1771.21|0
1594285200000|2020-07-09 09:00:00|1770.85|1770.85|1769.5|1769.5|1771.9|1771.9|1769.5|1769.5|0
1594285500000|2020-07-09 09:05:00|1769.86|1769.86|1769.5|1769.5|1770.22|1770.22|1769.14|1769.14|0
1594285800000|2020-07-09 09:10:00|1769.86|1769.86|1770.71|1770.71|1771.43|1771.43|1769.5|1769.5|0
1594286100000|2020-07-09 09:15:00|1770.07|1770.07|1767.82|1767.82|1770.43|1770.43|1767.82|1767.82|0
1594286400000|2020-07-09 09:20:00|1767.46|1767.46|1762.76|1762.76|1767.46|1767.46|1762.76|1762.76|0
1594286700000|2020-07-09 09:25:00|1763.66|1763.66|1765.45|1765.45|1765.45|1765.45|1763.66|1763.66|0
1594287000000|2020-07-09 09:30:00|1765.09|1765.09|1764.2|1764.2|1765.09|1765.09|1764.2|1764.2|0
1594287300000|2020-07-09 09:35:00|1764.38|1764.38|1764.2|1764.2|1764.38|1764.38|1763.84|1763.84|0
1594287600000|2020-07-09 09:40:00|1764.02|1764.02|1762.91|1762.91|1765.62|1765.62|1762.56|1762.56|0
1594287900000|2020-07-09 09:45:00|1764.2|1764.2|1766.06|1766.06|1766.06|1766.06|1764.2|1764.2|0
1594288200000|2020-07-09 09:50:00|1766.41|1766.41|1766.59|1766.59|1766.59|1766.59|1766.41|1766.41|0
1594288500000|2020-07-09 09:55:00|1766.41|1766.41|1766.06|1766.06|1766.41|1766.41|1766.06|1766.06|0
1594288800000|2020-07-09 10:00:00|1765.7|1765.7|1765.58|1765.58|1765.7|1765.7|1764.09|1764.09|0
1594289100000|2020-07-09 10:05:00|1766.12|1766.12|1766.12|1766.12|1766.48|1766.48|1765.76|1765.76|0
1594289400000|2020-07-09 10:10:00|1766.44|1766.44|1767.02|1767.02|1767.34|1767.34|1766.44|1766.44|0
1594289700000|2020-07-09 10:15:00|1767.66|1767.66|1767.41|1767.41|1768.02|1768.02|1767.23|1767.23|0
1594290000000|2020-07-09 10:20:00|1767.23|1767.23|1766.34|1766.34|1767.23|1767.23|1765.63|1765.63|0
1594290300000|2020-07-09 10:25:00|1766.99|1766.99|1767.17|1767.17|1767.7|1767.7|1766.99|1766.99|0
1594290600000|2020-07-09 10:30:00|1766.99|1766.99|1767.72|1767.72|1767.72|1767.72|1766.09|1766.09|0
1594290900000|2020-07-09 10:35:00|1767.55|1767.55|1768.01|1768.01|1768.01|1768.01|1767.37|1767.37|0
1594291200000|2020-07-09 10:40:00|1767.36|1767.36|1767.72|1767.72|1767.72|1767.72|1767.04|1767.04|0
1594291500000|2020-07-09 10:45:00|1768.08|1768.08|1769.51|1769.51|1770.04|1770.04|1767.54|1767.54|0
1594291800000|2020-07-09 10:50:00|1768.19|1768.19|1768.72|1768.72|1768.72|1768.72|1768.01|1768.01|0
1594292100000|2020-07-09 10:55:00|1768.9|1768.9|1771.94|1771.94|1771.94|1771.94|1768.72|1768.72|0
1594292400000|2020-07-09 11:00:00|1775.15|1775.15|1772.08|1772.08|1775.15|1775.15|1770.61|1770.61|0
1594292700000|2020-07-09 11:05:00|1770.79|1770.79|1771.6|1771.6|1772.85|1772.85|1769.65|1769.65|0
1594293000000|2020-07-09 11:10:00|1771.24|1771.24|1771.78|1771.78|1771.78|1771.78|1771.24|1771.24|0
1594293300000|2020-07-09 11:15:00|1771.42|1771.42|1772.24|1772.24|1772.24|1772.24|1770.71|1770.71|0
1594293600000|2020-07-09 11:20:00|1772.6|1772.6|1771.6|1771.6|1772.6|1772.6|1771.6|1771.6|0
1594293900000|2020-07-09 11:25:00|1772.24|1772.24|1776.71|1776.71|1777.36|1777.36|1772.24|1772.24|0
1594294200000|2020-07-09 11:30:00|1776.53|1776.53|1775.93|1775.93|1776.53|1776.53|1775.39|1775.39|0
1594294500000|2020-07-09 11:35:00|1775.39|1775.39|1774.07|1774.07|1775.39|1775.39|1773.68|1773.68|0
1594294800000|2020-07-09 11:40:00|1773.89|1773.89|1775.11|1775.11|1775.11|1775.11|1773.89|1773.89|0
1594295100000|2020-07-09 11:45:00|1774.93|1774.93|1774.39|1774.39|1774.93|1774.93|1774.39|1774.39|0
1594295400000|2020-07-09 11:50:00|1774.88|1774.88|1777.04|1777.04|1777.04|1777.04|1774.88|1774.88|0
1594295700000|2020-07-09 11:55:00|1776.4|1776.4|1775.5|1775.5|1776.72|1776.72|1775.5|1775.5|0
1594296000000|2020-07-09 12:00:00|1775.32|1775.32|1773.4|1773.4|1777.32|1777.32|1773.4|1773.4|0
1594296300000|2020-07-09 12:05:00|1778.21|1778.21|1779.21|1779.21|1780.24|1780.24|1778.03|1778.03|0
1594296600000|2020-07-09 12:10:00|1779.39|1779.39|1779.91|1779.91|1780.8|1780.8|1779.17|1779.17|0
1594296900000|2020-07-09 12:15:00|1779.01|1779.01|1780.37|1780.37|1780.37|1780.37|1779.01|1779.01|0
1594297200000|2020-07-09 12:20:00|1780.69|1780.69|1784.54|1784.54|1785.26|1785.26|1780.69|1780.69|0
1594297500000|2020-07-09 12:25:00|1785.08|1785.08|1782.33|1782.33|1785.9|1785.9|1782.33|1782.33|0
1594297800000|2020-07-09 12:30:00|1782.15|1782.15|1781.02|1781.02|1783.15|1783.15|1781.02|1781.02|0
1594298100000|2020-07-09 12:35:00|1781.34|1781.34|1781.7|1781.7|1781.7|1781.7|1780.7|1780.7|0
1594298400000|2020-07-09 12:40:00|1781.52|1781.52|1776.48|1776.48|1783.13|1783.13|1776.48|1776.48|0
1594298700000|2020-07-09 12:45:00|1776|1776|1776.18|1776.18|1776.18|1776.18|1776|1776|0
1594299000000|2020-07-09 12:50:00|1776|1776|1773.68|1773.68|1776|1776|1773.5|1773.5|0
1594299300000|2020-07-09 12:55:00|1773.86|1773.86|1773.04|1773.04|1774.04|1774.04|1773.04|1773.04|0
1594299600000|2020-07-09 13:00:00|1773.36|1773.36|1772.07|1772.07|1774.15|1774.15|1772.07|1772.07|0
1594299900000|2020-07-09 13:05:00|1768.68|1768.68|1769.04|1769.04|1769.04|1769.04|1768.68|1768.68|0
1594300200000|2020-07-09 13:10:00|1768.86|1768.86|1770.01|1770.01|1770.98|1770.98|1767.76|1767.76|0
1594300500000|2020-07-09 13:15:00|1769.05|1769.05|1768.22|1768.22|1769.05|1769.05|1768.08|1768.08|0
1594300800000|2020-07-09 13:20:00|1768.4|1768.4|1773.11|1773.11|1774.4|1774.4|1768.4|1768.4|0
1594301100000|2020-07-09 13:25:00|1773.29|1773.29|1772.51|1772.51|1773.47|1773.47|1772.51|1772.51|0
1594301400000|2020-07-09 13:30:00|1772.15|1772.15|1766.56|1766.56|1772.15|1772.15|1766.56|1766.56|0
1594301700000|2020-07-09 13:35:00|1765.59|1765.59|1764.95|1764.95|1765.91|1765.91|1764.06|1764.06|0
1594302000000|2020-07-09 13:40:00|1765.13|1765.13|1763.7|1763.7|1766.49|1766.49|1763.7|1763.7|0
1594302300000|2020-07-09 13:45:00|1762.74|1762.74|1761.29|1761.29|1763.06|1763.06|1760.93|1760.93|0
1594302600000|2020-07-09 13:50:00|1760.93|1760.93|1764.35|1764.35|1764.35|1764.35|1760.61|1760.61|0
1594302900000|2020-07-09 13:55:00|1763.82|1763.82|1764|1764|1764|1764|1762.68|1762.68|0
1594303200000|2020-07-09 14:00:00|1764.32|1764.32|1764.91|1764.91|1765.62|1765.62|1763.98|1763.98|0
1594303500000|2020-07-09 14:05:00|1764.59|1764.59|1769.16|1769.16|1769.41|1769.41|1764.26|1764.26|0
1594303800000|2020-07-09 14:10:00|1770.05|1770.05|1770.77|1770.77|1771.23|1771.23|1769.55|1769.55|0
1594304100000|2020-07-09 14:15:00|1770.59|1770.59|1769.55|1769.55|1770.59|1770.59|1767.95|1767.95|0
1594304400000|2020-07-09 14:20:00|1769.23|1769.23|1768.95|1768.95|1769.27|1769.27|1767.63|1767.63|0
1594304700000|2020-07-09 14:25:00|1769.31|1769.31|1770.84|1770.84|1770.84|1770.84|1769.31|1769.31|0
1594305000000|2020-07-09 14:30:00|1771.02|1771.02|1766.52|1766.52|1771.02|1771.02|1766.52|1766.52|0
1594305300000|2020-07-09 14:35:00|1766.85|1766.85|1763.53|1763.53|1767.92|1767.92|1763.53|1763.53|0
1594305600000|2020-07-09 14:40:00|1763.89|1763.89|1762.96|1762.96|1764.35|1764.35|1762.25|1762.25|0
1594305900000|2020-07-09 14:45:00|1762.79|1762.79|1762.96|1762.96|1763.64|1763.64|1762.79|1762.79|0
1594306200000|2020-07-09 14:50:00|1762.64|1762.64|1762.96|1762.96|1764.14|1764.14|1762.46|1762.46|0
1594306500000|2020-07-09 14:55:00|1762.25|1762.25|1759.57|1759.57|1762.25|1762.25|1759.25|1759.25|0
1594306800000|2020-07-09 15:00:00|1758.93|1758.93|1754.58|1754.58|1759.07|1759.07|1754.08|1754.08|0
1594307100000|2020-07-09 15:05:00|1754.4|1754.4|1753.34|1753.34|1755.2|1755.2|1753.34|1753.34|0
1594307400000|2020-07-09 15:10:00|1753.16|1753.16|1754.53|1754.53|1756.64|1756.64|1753.16|1753.16|0
1594307700000|2020-07-09 15:15:00|1754.71|1754.71|1751.96|1751.96|1756.25|1756.25|1751.64|1751.64|0
1594308000000|2020-07-09 15:20:00|1752.14|1752.14|1750.56|1750.56|1754.5|1754.5|1750.56|1750.56|0
1594308300000|2020-07-09 15:25:00|1750.74|1750.74|1751.4|1751.4|1753.47|1753.47|1750.33|1750.33|0
1594365300000|2020-07-10 07:15:00|1740.85|1740.85|1736.79|1736.79|1740.85|1740.85|1735.21|1735.21|0
1594365600000|2020-07-10 07:20:00|1737.43|1737.43|1739.35|1739.35|1739.35|1739.35|1736.14|1736.14|0
1594365900000|2020-07-10 07:25:00|1739.89|1739.89|1736.54|1736.54|1739.89|1739.89|1736.54|1736.54|0
1594366200000|2020-07-10 07:30:00|1737.26|1737.26|1737.61|1737.61|1737.61|1737.61|1735.64|1735.64|0
1594366500000|2020-07-10 07:35:00|1735.64|1735.64|1739.38|1739.38|1740.27|1740.27|1735.64|1735.64|0
1594366800000|2020-07-10 07:40:00|1735.85|1735.85|1735.49|1735.49|1737.71|1737.71|1735.21|1735.21|0
1594367100000|2020-07-10 07:45:00|1735.67|1735.67|1737.81|1737.81|1737.81|1737.81|1735.67|1735.67|0
1594367400000|2020-07-10 07:50:00|1738.35|1738.35|1741.03|1741.03|1742.31|1742.31|1738.35|1738.35|0
1594367700000|2020-07-10 07:55:00|1740.13|1740.13|1741.45|1741.45|1741.45|1741.45|1740.13|1740.13|0
1594368000000|2020-07-10 08:00:00|1742.42|1742.42|1748.2|1748.2|1748.74|1748.74|1742.42|1742.42|0
1594368300000|2020-07-10 08:05:00|1747.3|1747.3|1749.7|1749.7|1749.7|1749.7|1743.95|1743.95|0
1594368600000|2020-07-10 08:10:00|1749.34|1749.34|1749.15|1749.15|1751.33|1751.33|1749.15|1749.15|0
1594368900000|2020-07-10 08:15:00|1749.87|1749.87|1750.96|1750.96|1750.96|1750.96|1749.87|1749.87|0
1594369200000|2020-07-10 08:20:00|1751.68|1751.68|1752.17|1752.17|1753.74|1753.74|1751.5|1751.5|0
1594369500000|2020-07-10 08:25:00|1752.49|1752.49|1756.06|1756.06|1758.16|1758.16|1752.49|1752.49|0
1594369800000|2020-07-10 08:30:00|1755.7|1755.7|1755.2|1755.2|1756.56|1756.56|1755.2|1755.2|0
1594370100000|2020-07-10 08:35:00|1753.92|1753.92|1752.13|1752.13|1753.92|1753.92|1751.81|1751.81|0
1594370400000|2020-07-10 08:40:00|1750.85|1750.85|1750.21|1750.21|1750.85|1750.85|1749.57|1749.57|0
1594370700000|2020-07-10 08:45:00|1749.57|1749.57|1742.79|1742.79|1751|1751|1742.79|1742.79|0
1594371000000|2020-07-10 08:50:00|1742.96|1742.96|1740.64|1740.64|1742.96|1742.96|1739.68|1739.68|0
1594371300000|2020-07-10 08:55:00|1739.36|1739.36|1740.57|1740.57|1740.97|1740.97|1739.36|1739.36|0
1594371600000|2020-07-10 09:00:00|1740.21|1740.21|1740.89|1740.89|1741.96|1741.96|1740.03|1740.03|0
1594371900000|2020-07-10 09:05:00|1743.46|1743.46|1739.78|1739.78|1743.46|1743.46|1739.78|1739.78|0
1594372200000|2020-07-10 09:10:00|1739.42|1739.42|1741.92|1741.92|1742.28|1742.28|1739.42|1739.42|0
1594372500000|2020-07-10 09:15:00|1742.64|1742.64|1743.28|1743.28|1743.28|1743.28|1741.32|1741.32|0
1594372800000|2020-07-10 09:20:00|1743.46|1743.46|1743.1|1743.1|1743.82|1743.82|1742.85|1742.85|0
1594373100000|2020-07-10 09:25:00|1743.64|1743.64|1745.32|1745.32|1745.32|1745.32|1743.46|1743.46|0
1594373400000|2020-07-10 09:30:00|1745.5|1745.5|1744.57|1744.57|1746.03|1746.03|1744.39|1744.39|0
1594373700000|2020-07-10 09:35:00|1744.39|1744.39|1744.39|1744.39|1744.39|1744.39|1744.39|1744.39|0
1594374000000|2020-07-10 09:40:00|1744.75|1744.75|1746.03|1746.03|1747.32|1747.32|1744.03|1744.03|0
1594374300000|2020-07-10 09:45:00|1745.68|1745.68|1743.46|1743.46|1746.03|1746.03|1743.46|1743.46|0
1594374600000|2020-07-10 09:50:00|1743.82|1743.82|1745.28|1745.28|1745.46|1745.46|1743.82|1743.82|0
1594374900000|2020-07-10 09:55:00|1745.46|1745.46|1744.89|1744.89|1745.6|1745.6|1744.89|1744.89|0
1594375200000|2020-07-10 10:00:00|1745.06|1745.06|1745.39|1745.39|1745.99|1745.99|1744.71|1744.71|0
1594375500000|2020-07-10 10:05:00|1745.56|1745.56|1747.35|1747.35|1747.35|1747.35|1745.39|1745.39|0
1594375800000|2020-07-10 10:10:00|1747.7|1747.7|1750.49|1750.49|1750.67|1750.67|1747.17|1747.17|0
1594376100000|2020-07-10 10:15:00|1750.67|1750.67|1750.99|1750.99|1751.35|1751.35|1750.67|1750.67|0
1594376400000|2020-07-10 10:20:00|1750.81|1750.81|1751.45|1751.45|1752.41|1752.41|1750.81|1750.81|0
1594376700000|2020-07-10 10:25:00|1751.27|1751.27|1750.7|1750.7|1751.88|1751.88|1750.7|1750.7|0
1594377000000|2020-07-10 10:30:00|1751.05|1751.05|1753.27|1753.27|1753.27|1753.27|1751.05|1751.05|0
1594377300000|2020-07-10 10:35:00|1752.95|1752.95|1755.91|1755.91|1756.45|1756.45|1752.95|1752.95|0
1594377600000|2020-07-10 10:40:00|1758.16|1758.16|1757.52|1757.52|1758.16|1758.16|1757.52|1757.52|0
1594377900000|2020-07-10 10:45:00|1757.34|1757.34|1759.66|1759.66|1759.98|1759.98|1757.34|1757.34|0
1594378200000|2020-07-10 10:50:00|1759.33|1759.33|1764.48|1764.48|1764.48|1764.48|1759.33|1759.33|0
1594378500000|2020-07-10 10:55:00|1764.13|1764.13|1764.31|1764.31|1764.95|1764.95|1762.69|1762.69|0
1594378800000|2020-07-10 11:00:00|1762.69|1762.69|1769.54|1769.54|1770.26|1770.26|1762.69|1762.69|0
1594379100000|2020-07-10 11:05:00|1768.82|1768.82|1765.66|1765.66|1768.82|1768.82|1763.69|1763.69|0
1594379400000|2020-07-10 11:10:00|1764.7|1764.7|1766.34|1766.34|1766.66|1766.66|1764.7|1764.7|0
1594379700000|2020-07-10 11:15:00|1766.16|1766.16|1763.3|1763.3|1766.34|1766.34|1763.3|1763.3|0
1594380000000|2020-07-10 11:20:00|1763.66|1763.66|1762.94|1762.94|1763.66|1763.66|1762.94|1762.94|0
1594380300000|2020-07-10 11:25:00|1763.12|1763.12|1761.69|1761.69|1763.12|1763.12|1760.79|1760.79|0
1594380600000|2020-07-10 11:30:00|1761.15|1761.15|1756.43|1756.43|1761.15|1761.15|1755.65|1755.65|0
1594380900000|2020-07-10 11:35:00|1756.61|1756.61|1757.5|1757.5|1757.5|1757.5|1754.15|1754.15|0
1594381200000|2020-07-10 11:40:00|1758.79|1758.79|1757.82|1757.82|1758.79|1758.79|1757.82|1757.82|0
1594381500000|2020-07-10 11:45:00|1757.65|1757.65|1753.85|1753.85|1757.65|1757.65|1753.68|1753.68|0
1594381800000|2020-07-10 11:50:00|1755.47|1755.47|1752.97|1752.97|1755.47|1755.47|1752.43|1752.43|0
1594382100000|2020-07-10 11:55:00|1753.61|1753.61|1751.44|1751.44|1753.61|1753.61|1751.04|1751.04|0
1594382400000|2020-07-10 12:00:00|1753.36|1753.36|1753.47|1753.47|1753.47|1753.47|1751.97|1751.97|0
1594382700000|2020-07-10 12:05:00|1753.79|1753.79|1754|1754|1755.86|1755.86|1753.79|1753.79|0
1594383000000|2020-07-10 12:10:00|1753.36|1753.36|1752.68|1752.68|1753.36|1753.36|1752.68|1752.68|0
1594383300000|2020-07-10 12:15:00|1753.04|1753.04|1752.22|1752.22|1753.36|1753.36|1752.22|1752.22|0
1594383600000|2020-07-10 12:20:00|1752.4|1752.4|1751.93|1751.93|1754.33|1754.33|1751.58|1751.58|0
1594383900000|2020-07-10 12:25:00|1752.65|1752.65|1751.09|1751.09|1753.01|1753.01|1749.48|1749.48|0
1594384200000|2020-07-10 12:30:00|1752.37|1752.37|1751.26|1751.26|1752.87|1752.87|1751.26|1751.26|0
1594384500000|2020-07-10 12:35:00|1752.22|1752.22|1755.18|1755.18|1755.54|1755.54|1752.22|1752.22|0
1594384800000|2020-07-10 12:40:00|1755.54|1755.54|1757.64|1757.64|1758|1758|1754.65|1754.65|0
1594385100000|2020-07-10 12:45:00|1758|1758|1759.44|1759.44|1759.79|1759.79|1758|1758|0
1594385400000|2020-07-10 12:50:00|1759.61|1759.61|1759.44|1759.44|1762.12|1762.12|1759.44|1759.44|0
1594385700000|2020-07-10 12:55:00|1759.26|1759.26|1758.36|1758.36|1759.26|1759.26|1758.36|1758.36|0
1594386000000|2020-07-10 13:00:00|1758.18|1758.18|1758.82|1758.82|1759.18|1759.18|1758.18|1758.18|0
1594386300000|2020-07-10 13:05:00|1759.46|1759.46|1757.14|1757.14|1759.46|1759.46|1757.14|1757.14|0
1594386600000|2020-07-10 13:10:00|1756.79|1756.79|1757.75|1757.75|1757.93|1757.93|1756.46|1756.46|0
1594386900000|2020-07-10 13:15:00|1757.39|1757.39|1757.21|1757.21|1757.39|1757.39|1756.57|1756.57|0
1594387200000|2020-07-10 13:20:00|1757.57|1757.57|1757.93|1757.93|1760.61|1760.61|1757.57|1757.57|0
1594387500000|2020-07-10 13:25:00|1757.61|1757.61|1757.75|1757.75|1757.78|1757.78|1757.43|1757.43|0
1594387800000|2020-07-10 13:30:00|1758.25|1758.25|1757.89|1757.89|1760.43|1760.43|1757.89|1757.89|0
1594388100000|2020-07-10 13:35:00|1757.71|1757.71|1759.12|1759.12|1759.47|1759.47|1754.32|1754.32|0
1594388400000|2020-07-10 13:40:00|1759.76|1759.76|1759.68|1759.68|1760.29|1760.29|1756.29|1756.29|0
1594388700000|2020-07-10 13:45:00|1759.86|1759.86|1759.22|1759.22|1759.86|1759.86|1759.22|1759.22|0
1594389000000|2020-07-10 13:50:00|1758.9|1758.9|1756.58|1756.58|1758.9|1758.9|1756.58|1756.58|0
1594389300000|2020-07-10 13:55:00|1757.12|1757.12|1758.29|1758.29|1758.29|1758.29|1756.76|1756.76|0
1594389600000|2020-07-10 14:00:00|1757.97|1757.97|1757.33|1757.33|1758.94|1758.94|1756.79|1756.79|0
1594389900000|2020-07-10 14:05:00|1757.65|1757.65|1755.68|1755.68|1757.98|1757.98|1755.68|1755.68|0
1594390200000|2020-07-10 14:10:00|1756|1756|1758.04|1758.04|1758.04|1758.04|1756|1756|0
1594390500000|2020-07-10 14:15:00|1757.33|1757.33|1756.29|1756.29|1757.33|1757.33|1755.97|1755.97|0
1594390800000|2020-07-10 14:20:00|1755.93|1755.93|1754.61|1754.61|1755.93|1755.93|1754.61|1754.61|0
1594391100000|2020-07-10 14:25:00|1754.97|1754.97|1758.64|1758.64|1758.99|1758.99|1754.97|1754.97|0
1594391400000|2020-07-10 14:30:00|1758.46|1758.46|1759.19|1759.19|1760.85|1760.85|1758.28|1758.28|0
1594391700000|2020-07-10 14:35:00|1760.15|1760.15|1760.43|1760.43|1760.61|1760.61|1759.43|1759.43|0
1594392000000|2020-07-10 14:40:00|1760.75|1760.75|1764.29|1764.29|1764.29|1764.29|1760.43|1760.43|0
1594392300000|2020-07-10 14:45:00|1763.93|1763.93|1761.44|1761.44|1764.11|1764.11|1761.29|1761.29|0
1594392600000|2020-07-10 14:50:00|1762.15|1762.15|1760.87|1760.87|1762.15|1762.15|1759.73|1759.73|0
1594392900000|2020-07-10 14:55:00|1761.19|1761.19|1760.91|1760.91|1761.19|1761.19|1759.23|1759.23|0
1594393200000|2020-07-10 15:00:00|1760.27|1760.27|1755.92|1755.92|1760.27|1760.27|1755.6|1755.6|0
1594393500000|2020-07-10 15:05:00|1756.28|1756.28|1758.45|1758.45|1758.45|1758.45|1756.28|1756.28|0
1594393800000|2020-07-10 15:10:00|1758.78|1758.78|1759.03|1759.03|1759.03|1759.03|1757.81|1757.81|0
1594394100000|2020-07-10 15:15:00|1758.67|1758.67|1760.71|1760.71|1761.42|1761.42|1758.49|1758.49|0
1594394400000|2020-07-10 15:20:00|1761.03|1761.03|1760.19|1760.19|1761.39|1761.39|1758.06|1758.06|0
1594394700000|2020-07-10 15:25:00|1759.87|1759.87|1758.25|1758.25|1761.48|1761.48|1758.25|1758.25|0
1594624500000|2020-07-13 07:15:00|1782.19|1782.19|1785.77|1785.77|1787.92|1787.92|1781.55|1781.55|0
1594624800000|2020-07-13 07:20:00|1782.89|1782.89|1790.3|1790.3|1793.34|1793.34|1782.89|1782.89|0
1594625100000|2020-07-13 07:25:00|1789.02|1789.02|1787.54|1787.54|1790.96|1790.96|1787.54|1787.54|0
1594625400000|2020-07-13 07:30:00|1789.46|1789.46|1796.16|1796.16|1796.16|1796.16|1788.57|1788.57|0
1594625700000|2020-07-13 07:35:00|1795.62|1795.62|1793.39|1793.39|1796.26|1796.26|1793.39|1793.39|0
1594626000000|2020-07-13 07:40:00|1792.5|1792.5|1792.15|1792.15|1796.06|1796.06|1791.07|1791.07|0
1594626300000|2020-07-13 07:45:00|1793.6|1793.6|1791.44|1791.44|1793.6|1793.6|1791.44|1791.44|0
1594626600000|2020-07-13 07:50:00|1791.26|1791.26|1790.07|1790.07|1791.74|1791.74|1789.18|1789.18|0
1594626900000|2020-07-13 07:55:00|1789.71|1789.71|1790.97|1790.97|1792.22|1792.22|1789.71|1789.71|0
1594627200000|2020-07-13 08:00:00|1789.05|1789.05|1786.69|1786.69|1789.59|1789.59|1786.69|1786.69|0
1594627500000|2020-07-13 08:05:00|1785.73|1785.73|1792.83|1792.83|1793.36|1793.36|1784.87|1784.87|0
1594627800000|2020-07-13 08:10:00|1792.18|1792.18|1789.49|1789.49|1792.18|1792.18|1789.49|1789.49|0
1594628100000|2020-07-13 08:15:00|1788.95|1788.95|1786.62|1786.62|1789.1|1789.1|1786.62|1786.62|0
1594628400000|2020-07-13 08:20:00|1787.15|1787.15|1785.18|1785.18|1787.15|1787.15|1784.29|1784.29|0
1594628700000|2020-07-13 08:25:00|1786.15|1786.15|1785.24|1785.24|1786.15|1786.15|1782.91|1782.91|0
1594629000000|2020-07-13 08:30:00|1785.06|1785.06|1783.7|1783.7|1787.92|1787.92|1782.55|1782.55|0
1594629300000|2020-07-13 08:35:00|1783.16|1783.16|1787.41|1787.41|1787.41|1787.41|1782.62|1782.62|0
1594629600000|2020-07-13 08:40:00|1789.02|1789.02|1786.41|1786.41|1789.02|1789.02|1786.41|1786.41|0
1594629900000|2020-07-13 08:45:00|1787.38|1787.38|1792.35|1792.35|1792.35|1792.35|1787.38|1787.38|0
1594630200000|2020-07-13 08:50:00|1792.02|1792.02|1792.7|1792.7|1793.1|1793.1|1791.31|1791.31|0
1594630500000|2020-07-13 08:55:00|1793.24|1793.24|1791.99|1791.99|1794.42|1794.42|1790.7|1790.7|0
1594630800000|2020-07-13 09:00:00|1791.27|1791.27|1791.2|1791.2|1792.45|1792.45|1791.2|1791.2|0
1594631100000|2020-07-13 09:05:00|1791.02|1791.02|1791.38|1791.38|1791.73|1791.73|1791.02|1791.02|0
1594631400000|2020-07-13 09:10:00|1791.55|1791.55|1791.91|1791.91|1792.45|1792.45|1790.84|1790.84|0
1594631700000|2020-07-13 09:15:00|1791.02|1791.02|1791.41|1791.41|1791.41|1791.41|1790.12|1790.12|0
1594632000000|2020-07-13 09:20:00|1789.95|1789.95|1791.3|1791.3|1791.3|1791.3|1787.95|1787.95|0
1594632300000|2020-07-13 09:25:00|1791.66|1791.66|1791.66|1791.66|1791.84|1791.84|1790.4|1790.4|0
1594632600000|2020-07-13 09:30:00|1791.3|1791.3|1794.08|1794.08|1796.23|1796.23|1791.12|1791.12|0
1594632900000|2020-07-13 09:35:00|1794.44|1794.44|1791.26|1791.26|1795.52|1795.52|1790.36|1790.36|0
1594633200000|2020-07-13 09:40:00|1791.79|1791.79|1789.79|1789.79|1792.15|1792.15|1789.79|1789.79|0
1594633500000|2020-07-13 09:45:00|1789.26|1789.26|1791.11|1791.11|1791.11|1791.11|1788.54|1788.54|0
1594633800000|2020-07-13 09:50:00|1790.76|1790.76|1790.93|1790.93|1791.58|1791.58|1789.01|1789.01|0
1594634100000|2020-07-13 09:55:00|1790.04|1790.04|1790.5|1790.5|1790.5|1790.5|1789.68|1789.68|0
1594634400000|2020-07-13 10:00:00|1790.14|1790.14|1789.43|1789.43|1790.14|1790.14|1789.43|1789.43|0
1594634700000|2020-07-13 10:05:00|1788.46|1788.46|1785.7|1785.7|1788.46|1788.46|1785.7|1785.7|0
1594635000000|2020-07-13 10:10:00|1785.53|1785.53|1782.34|1782.34|1785.7|1785.7|1782.34|1782.34|0
1594635300000|2020-07-13 10:15:00|1782.66|1782.66|1782.62|1782.62|1783.62|1783.62|1782.62|1782.62|0
1594635600000|2020-07-13 10:20:00|1782.94|1782.94|1779.08|1779.08|1782.94|1782.94|1777.63|1777.63|0
1594635900000|2020-07-13 10:25:00|1779.72|1779.72|1781.76|1781.76|1781.76|1781.76|1779.72|1779.72|0
1594636200000|2020-07-13 10:30:00|1781.44|1781.44|1781.8|1781.8|1781.97|1781.97|1781.26|1781.26|0
1594636500000|2020-07-13 10:35:00|1781.97|1781.97|1783.16|1783.16|1783.16|1783.16|1781.97|1781.97|0
1594636800000|2020-07-13 10:40:00|1782.84|1782.84|1781.88|1781.88|1783.02|1783.02|1781.56|1781.56|0
1594637100000|2020-07-13 10:45:00|1781.16|1781.16|1782.23|1782.23|1782.23|1782.23|1781.16|1781.16|0
1594637400000|2020-07-13 10:50:00|1781.91|1781.91|1784.66|1784.66|1785.56|1785.56|1781.02|1781.02|0
1594638000000|2020-07-13 11:00:00|1781.78|1781.78|1784.81|1784.81|1787.06|1787.06|1780.88|1780.88|0
1594638300000|2020-07-13 11:05:00|1785.29|1785.29|1787.15|1787.15|1787.69|1787.69|1784.33|1784.33|0
1594638600000|2020-07-13 11:10:00|1787.79|1787.79|1787.43|1787.43|1787.79|1787.79|1787.43|1787.43|0
1594638900000|2020-07-13 11:15:00|1789.04|1789.04|1788.54|1788.54|1789.5|1789.5|1787.58|1787.58|0
1594639200000|2020-07-13 11:20:00|1787.58|1787.58|1787.68|1787.68|1787.68|1787.68|1787.04|1787.04|0
1594639500000|2020-07-13 11:25:00|1787.14|1787.14|1788.46|1788.46|1788.46|1788.46|1787.14|1787.14|0
1594639800000|2020-07-13 11:30:00|1787.57|1787.57|1787.53|1787.53|1788.49|1788.49|1786.85|1786.85|0
1594640100000|2020-07-13 11:35:00|1788.25|1788.25|1789.75|1789.75|1789.86|1789.86|1788.25|1788.25|0
1594640400000|2020-07-13 11:40:00|1789.93|1789.93|1790.63|1790.63|1792.99|1792.99|1788.96|1788.96|0
1594640700000|2020-07-13 11:45:00|1790.45|1790.45|1790.27|1790.27|1790.99|1790.99|1790.27|1790.27|0
1594641000000|2020-07-13 11:50:00|1790.09|1790.09|1790.42|1790.42|1791.07|1791.07|1788.64|1788.64|0
1594641300000|2020-07-13 11:55:00|1790.1|1790.1|1788.64|1788.64|1790.1|1790.1|1788.64|1788.64|0
1594641600000|2020-07-13 12:00:00|1788.46|1788.46|1788.6|1788.6|1789.28|1789.28|1788.46|1788.46|0
1594641900000|2020-07-13 12:05:00|1787.96|1787.96|1784.61|1784.61|1787.96|1787.96|1784.25|1784.25|0
1594642200000|2020-07-13 12:10:00|1785.89|1785.89|1785.64|1785.64|1786.53|1786.53|1785.64|1785.64|0
1594642500000|2020-07-13 12:15:00|1785.82|1785.82|1786.04|1786.04|1786.72|1786.72|1785.75|1785.75|0
1594642800000|2020-07-13 12:20:00|1785.5|1785.5|1787.18|1787.18|1787.18|1787.18|1785.5|1785.5|0
1594643100000|2020-07-13 12:25:00|1787.5|1787.5|1789.6|1789.6|1789.6|1789.6|1787.32|1787.32|0
1594643400000|2020-07-13 12:30:00|1789.92|1789.92|1788.35|1788.35|1789.92|1789.92|1788.35|1788.35|0
1594643700000|2020-07-13 12:35:00|1788.89|1788.89|1788.89|1788.89|1788.89|1788.89|1788.89|1788.89|0
1594644000000|2020-07-13 12:40:00|1787.93|1787.93|1788.71|1788.71|1788.89|1788.89|1787.93|1787.93|0
1594644300000|2020-07-13 12:45:00|1789.07|1789.07|1790.56|1790.56|1791.53|1791.53|1789.07|1789.07|0
1594644600000|2020-07-13 12:50:00|1790.2|1790.2|1792.09|1792.09|1792.09|1792.09|1789.84|1789.84|0
1594644900000|2020-07-13 12:55:00|1791.45|1791.45|1790.89|1790.89|1791.61|1791.61|1790.89|1790.89|0
1594645200000|2020-07-13 13:00:00|1790.54|1790.54|1792.39|1792.39|1792.39|1792.39|1790.18|1790.18|0
1594645500000|2020-07-13 13:05:00|1792.72|1792.72|1792.89|1792.89|1792.89|1792.89|1792.07|1792.07|0
1594645800000|2020-07-13 13:10:00|1793.25|1793.25|1796.6|1796.6|1796.6|1796.6|1793.25|1793.25|0
1594646100000|2020-07-13 13:15:00|1796.77|1796.77|1795.04|1795.04|1797.13|1797.13|1795.04|1795.04|0
1594646400000|2020-07-13 13:20:00|1796.3|1796.3|1797.19|1797.19|1797.19|1797.19|1795.76|1795.76|0
1594646700000|2020-07-13 13:25:00|1798.16|1798.16|1796.19|1796.19|1798.16|1798.16|1796.19|1796.19|0
1594647000000|2020-07-13 13:30:00|1796.55|1796.55|1792.51|1792.51|1796.55|1796.55|1792.11|1792.11|0
1594647300000|2020-07-13 13:35:00|1792.87|1792.87|1789.02|1789.02|1793.04|1793.04|1788.8|1788.8|0
1594647600000|2020-07-13 13:40:00|1788.66|1788.66|1789.19|1789.19|1791.44|1791.44|1788.66|1788.66|0
1594647900000|2020-07-13 13:45:00|1789.37|1789.37|1788.33|1788.33|1789.37|1789.37|1786.86|1786.86|0
1594648200000|2020-07-13 13:50:00|1788.15|1788.15|1786.27|1786.27|1788.15|1788.15|1785.98|1785.98|0
1594648500000|2020-07-13 13:55:00|1784.98|1784.98|1783.05|1783.05|1784.98|1784.98|1783.05|1783.05|0
1594648800000|2020-07-13 14:00:00|1781.13|1781.13|1782.31|1782.31|1782.31|1782.31|1779.45|1779.45|0
1594649100000|2020-07-13 14:05:00|1781.35|1781.35|1783.44|1783.44|1783.44|1783.44|1781.35|1781.35|0
1594649400000|2020-07-13 14:10:00|1783.08|1783.08|1785.05|1785.05|1785.37|1785.37|1782.72|1782.72|0
1594649700000|2020-07-13 14:15:00|1784.87|1784.87|1784.87|1784.87|1785.51|1785.51|1784.87|1784.87|0
1594650000000|2020-07-13 14:20:00|1784.55|1784.55|1787.22|1787.22|1787.57|1787.57|1784.55|1784.55|0
1594650600000|2020-07-13 14:30:00|1786.9|1786.9|1787.93|1787.93|1788.72|1788.72|1786.9|1786.9|0
1594650900000|2020-07-13 14:35:00|1788.11|1788.11|1788.24|1788.24|1788.47|1788.47|1786.7|1786.7|0
1594651200000|2020-07-13 14:40:00|1788.78|1788.78|1789.72|1789.72|1790.53|1790.53|1788.78|1788.78|0
1594651500000|2020-07-13 14:45:00|1789.9|1789.9|1790.77|1790.77|1792.05|1792.05|1788.94|1788.94|0
1594651800000|2020-07-13 14:50:00|1791.41|1791.41|1789.15|1789.15|1792.56|1792.56|1788.67|1788.67|0
1594652100000|2020-07-13 14:55:00|1788.83|1788.83|1791.35|1791.35|1791.93|1791.93|1788.83|1788.83|0
1594652400000|2020-07-13 15:00:00|1790.71|1790.71|1792.43|1792.43|1792.43|1792.43|1790.68|1790.68|0
1594652700000|2020-07-13 15:05:00|1792.61|1792.61|1791.59|1791.59|1793.09|1793.09|1791.41|1791.41|0
1594653000000|2020-07-13 15:10:00|1792.23|1792.23|1790.55|1790.55|1792.41|1792.41|1790.3|1790.3|0
1594653300000|2020-07-13 15:15:00|1790.19|1790.19|1793.39|1793.39|1794.1|1794.1|1790.19|1790.19|0
1594653600000|2020-07-13 15:20:00|1793.87|1793.87|1794.15|1794.15|1798.46|1798.46|1793.51|1793.51|0
1594653900000|2020-07-13 15:25:00|1793.97|1793.97|1786.94|1786.94|1795.17|1795.17|1786.94|1786.94|0
1594710900000|2020-07-14 07:15:00|1783.86|1783.86|1780.82|1780.82|1784.82|1784.82|1780.64|1780.64|0
1594711200000|2020-07-14 07:20:00|1776.94|1776.94|1781.24|1781.24|1781.24|1781.24|1776.94|1776.94|0
1594711500000|2020-07-14 07:25:00|1779.96|1779.96|1782.24|1782.24|1782.24|1782.24|1779.6|1779.6|0
1594711800000|2020-07-14 07:30:00|1780.99|1780.99|1784.23|1784.23|1787.66|1787.66|1780.99|1780.99|0
1594712100000|2020-07-14 07:35:00|1784.77|1784.77|1777.91|1777.91|1785.84|1785.84|1777.91|1777.91|0
1594712400000|2020-07-14 07:40:00|1778.63|1778.63|1777.27|1777.27|1778.63|1778.63|1776.27|1776.27|0
1594712700000|2020-07-14 07:45:00|1777.91|1777.91|1780.06|1780.06|1780.6|1780.6|1777.91|1777.91|0
1594713000000|2020-07-14 07:50:00|1779.74|1779.74|1784.39|1784.39|1784.39|1784.39|1777.81|1777.81|0
1594713300000|2020-07-14 07:55:00|1783.32|1783.32|1787.93|1787.93|1787.93|1787.93|1783.32|1783.32|0
1594713600000|2020-07-14 08:00:00|1787.57|1787.57|1785.22|1785.22|1787.57|1787.57|1784.15|1784.15|0
1594713900000|2020-07-14 08:05:00|1785.05|1785.05|1785.58|1785.58|1787.19|1787.19|1784.51|1784.51|0
1594714200000|2020-07-14 08:10:00|1786.3|1786.3|1790.9|1790.9|1793.22|1793.22|1786.3|1786.3|0
1594714500000|2020-07-14 08:15:00|1791.61|1791.61|1788.8|1788.8|1792.15|1792.15|1788.26|1788.26|0
1594714800000|2020-07-14 08:20:00|1788.26|1788.26|1785.79|1785.79|1788.26|1788.26|1785.79|1785.79|0
1594715100000|2020-07-14 08:25:00|1785.97|1785.97|1780.36|1780.36|1785.97|1785.97|1779.22|1779.22|0
1594715400000|2020-07-14 08:30:00|1780.54|1780.54|1779.96|1779.96|1782.4|1782.4|1779.96|1779.96|0
1594715700000|2020-07-14 08:35:00|1779.32|1779.32|1780.96|1780.96|1781.14|1781.14|1778.84|1778.84|0
1594716000000|2020-07-14 08:40:00|1781.13|1781.13|1781.49|1781.49|1781.49|1781.49|1780.78|1780.78|0
1594716300000|2020-07-14 08:45:00|1782.03|1782.03|1781.71|1781.71|1782.21|1782.21|1781.57|1781.57|0
1594716600000|2020-07-14 08:50:00|1780.99|1780.99|1778.48|1778.48|1780.99|1780.99|1778.48|1778.48|0
1594716900000|2020-07-14 08:55:00|1778.8|1778.8|1779.44|1779.44|1779.44|1779.44|1778.8|1778.8|0
1594717200000|2020-07-14 09:00:00|1780.16|1780.16|1783.08|1783.08|1783.26|1783.26|1779.98|1779.98|0
1594717500000|2020-07-14 09:05:00|1782.76|1782.76|1783.88|1783.88|1786.38|1786.38|1782.76|1782.76|0
1594717800000|2020-07-14 09:10:00|1783.7|1783.7|1782.37|1782.37|1785.31|1785.31|1782.37|1782.37|0
1594718100000|2020-07-14 09:15:00|1782.2|1782.2|1783.27|1783.27|1783.27|1783.27|1782.2|1782.2|0
1594718400000|2020-07-14 09:20:00|1782.63|1782.63|1783.73|1783.73|1784.77|1784.77|1782.63|1782.63|0
1594718700000|2020-07-14 09:25:00|1785.01|1785.01|1784.62|1784.62|1785.01|1785.01|1783.8|1783.8|0
1594719000000|2020-07-14 09:30:00|1784.94|1784.94|1785.52|1785.52|1787.44|1787.44|1784.62|1784.62|0
1594719300000|2020-07-14 09:35:00|1785.84|1785.84|1790.97|1790.97|1790.97|1790.97|1784.38|1784.38|0
1594719600000|2020-07-14 09:40:00|1790.61|1790.61|1789.54|1789.54|1790.61|1790.61|1789.54|1789.54|0
1594719900000|2020-07-14 09:45:00|1789.9|1789.9|1789.54|1789.54|1792.78|1792.78|1788.9|1788.9|0
1594720200000|2020-07-14 09:50:00|1789.18|1789.18|1794.87|1794.87|1795.95|1795.95|1788.64|1788.64|0
1594720800000|2020-07-14 10:00:00|1795.59|1795.59|1797.5|1797.5|1797.5|1797.5|1795.59|1795.59|0
1594721100000|2020-07-14 10:05:00|1797.82|1797.82|1801.11|1801.11|1801.11|1801.11|1797.28|1797.28|0
1594721400000|2020-07-14 10:10:00|1800.79|1800.79|1798.97|1798.97|1801.5|1801.5|1798.97|1798.97|0
1594721700000|2020-07-14 10:15:00|1798|1798|1796.36|1796.36|1798.54|1798.54|1795.79|1795.79|0
1594722000000|2020-07-14 10:20:00|1796.72|1796.72|1799.89|1799.89|1800.07|1800.07|1796.72|1796.72|0
1594722300000|2020-07-14 10:25:00|1800.37|1800.37|1794.59|1794.59|1800.37|1800.37|1794.59|1794.59|0
1594722600000|2020-07-14 10:30:00|1795.08|1795.08|1791.65|1791.65|1795.08|1795.08|1788.32|1788.32|0
1594722900000|2020-07-14 10:35:00|1790.03|1790.03|1789.29|1789.29|1791.61|1791.61|1788.78|1788.78|0
1594723200000|2020-07-14 10:40:00|1789.11|1789.11|1791.72|1791.72|1792.36|1792.36|1789.11|1789.11|0
1594723500000|2020-07-14 10:45:00|1790.83|1790.83|1789.92|1789.92|1790.83|1790.83|1788.68|1788.68|0
1594723800000|2020-07-14 10:50:00|1789.74|1789.74|1792.67|1792.67|1792.67|1792.67|1789.03|1789.03|0
1594724100000|2020-07-14 10:55:00|1792.31|1792.31|1794.38|1794.38|1796.17|1796.17|1791.67|1791.67|0
1594724400000|2020-07-14 11:00:00|1795.99|1795.99|1788.44|1788.44|1795.99|1795.99|1788.44|1788.44|0
1594724700000|2020-07-14 11:05:00|1788.62|1788.62|1787.9|1787.9|1788.62|1788.62|1787.01|1787.01|0
1594725000000|2020-07-14 11:10:00|1784.69|1784.69|1783.91|1783.91|1785.19|1785.19|1783.65|1783.65|0
1594725300000|2020-07-14 11:15:00|1783.55|1783.55|1779.48|1779.48|1783.55|1783.55|1779.3|1779.3|0
1594725600000|2020-07-14 11:20:00|1779.15|1779.15|1778.98|1778.98|1779.15|1779.15|1778.62|1778.62|0
1594725900000|2020-07-14 11:25:00|1779.62|1779.62|1782.76|1782.76|1782.76|1782.76|1779.62|1779.62|0
1594726200000|2020-07-14 11:30:00|1783.12|1783.12|1784.62|1784.62|1785.44|1785.44|1782.8|1782.8|0
1594726500000|2020-07-14 11:35:00|1784.08|1784.08|1781.96|1781.96|1784.08|1784.08|1781.96|1781.96|0
1594726800000|2020-07-14 11:40:00|1781.64|1781.64|1781.07|1781.07|1781.64|1781.64|1780.39|1780.39|0
1594727100000|2020-07-14 11:45:00|1780.53|1780.53|1779.17|1779.17|1780.53|1780.53|1777.99|1777.99|0
1594727400000|2020-07-14 11:50:00|1778.63|1778.63|1779.66|1779.66|1779.66|1779.66|1777.38|1777.38|0
1594727700000|2020-07-14 11:55:00|1780.38|1780.38|1781.84|1781.84|1781.84|1781.84|1780.2|1780.2|0
1594728000000|2020-07-14 12:00:00|1781.66|1781.66|1783.16|1783.16|1783.16|1783.16|1781.66|1781.66|0
1594728300000|2020-07-14 12:05:00|1783.34|1783.34|1785.13|1785.13|1785.13|1785.13|1783.34|1783.34|0
1594728600000|2020-07-14 12:10:00|1785.77|1785.77|1786.27|1786.27|1786.41|1786.41|1785.59|1785.59|0
1594728900000|2020-07-14 12:15:00|1786.63|1786.63|1787.17|1787.17|1787.52|1787.52|1786.63|1786.63|0
1594729200000|2020-07-14 12:20:00|1787.27|1787.27|1786.41|1786.41|1787.63|1787.63|1785.63|1785.63|0
1594729500000|2020-07-14 12:25:00|1786.59|1786.59|1784.81|1784.81|1786.95|1786.95|1784.81|1784.81|0
1594729800000|2020-07-14 12:30:00|1784.27|1784.27|1783.63|1783.63|1784.27|1784.27|1781.77|1781.77|0
1594730100000|2020-07-14 12:35:00|1783.45|1783.45|1781.07|1781.07|1783.45|1783.45|1780.59|1780.59|0
1594730400000|2020-07-14 12:40:00|1780.89|1780.89|1780.53|1780.53|1780.89|1780.89|1780.17|1780.17|0
1594730700000|2020-07-14 12:45:00|1780.35|1780.35|1777.43|1777.43|1780.99|1780.99|1777.43|1777.43|0
1594731000000|2020-07-14 12:50:00|1776.79|1776.79|1778.94|1778.94|1779.66|1779.66|1776.14|1776.14|0
1594731300000|2020-07-14 12:55:00|1778.76|1778.76|1778.44|1778.44|1779.48|1779.48|1777.26|1777.26|0
1594731600000|2020-07-14 13:00:00|1778.98|1778.98|1779.84|1779.84|1779.84|1779.84|1778.98|1778.98|0
1594731900000|2020-07-14 13:05:00|1779.48|1779.48|1776.98|1776.98|1779.48|1779.48|1776.98|1776.98|0
1594732200000|2020-07-14 13:10:00|1777.16|1777.16|1777.52|1777.52|1777.69|1777.69|1777.16|1777.16|0
1594732500000|2020-07-14 13:15:00|1778.05|1778.05|1778.05|1778.05|1778.59|1778.59|1777.52|1777.52|0
1594732800000|2020-07-14 13:20:00|1779.66|1779.66|1781.34|1781.34|1781.34|1781.34|1779.66|1779.66|0
1594733100000|2020-07-14 13:25:00|1781.52|1781.52|1783.58|1783.58|1783.76|1783.76|1781.34|1781.34|0
1594733400000|2020-07-14 13:30:00|1783.4|1783.4|1785.94|1785.94|1785.94|1785.94|1781.33|1781.33|0
1594733700000|2020-07-14 13:35:00|1786.48|1786.48|1786.35|1786.35|1786.48|1786.48|1783.54|1783.54|0
1594734000000|2020-07-14 13:40:00|1786.17|1786.17|1787.07|1787.07|1791.28|1791.28|1785.81|1785.81|0
1594734300000|2020-07-14 13:45:00|1787.25|1787.25|1785.03|1785.03|1787.25|1787.25|1784.67|1784.67|0
1594734600000|2020-07-14 13:50:00|1783.75|1783.75|1783.46|1783.46|1784.43|1784.43|1781.43|1781.43|0
1594734900000|2020-07-14 13:55:00|1783.64|1783.64|1785.87|1785.87|1786.82|1786.82|1783.64|1783.64|0
1594735200000|2020-07-14 14:00:00|1785.55|1785.55|1784.78|1784.78|1786.03|1786.03|1784.1|1784.1|0
1594735500000|2020-07-14 14:05:00|1784.24|1784.24|1783.99|1783.99|1784.88|1784.88|1783.2|1783.2|0
1594735800000|2020-07-14 14:10:00|1784.16|1784.16|1780.73|1780.73|1784.49|1784.49|1780.73|1780.73|0
1594736100000|2020-07-14 14:15:00|1780.55|1780.55|1780.68|1780.68|1782.05|1782.05|1778.98|1778.98|0
1594736400000|2020-07-14 14:20:00|1780.5|1780.5|1780.81|1780.81|1782.29|1782.29|1779.86|1779.86|0
1594736700000|2020-07-14 14:25:00|1780.63|1780.63|1782.7|1782.7|1782.7|1782.7|1779.66|1779.66|0
1594737000000|2020-07-14 14:30:00|1782.88|1782.88|1782.73|1782.73|1784.38|1784.38|1781.84|1781.84|0
1594737300000|2020-07-14 14:35:00|1782.91|1782.91|1788.05|1788.05|1788.05|1788.05|1782.41|1782.41|0
1594737600000|2020-07-14 14:40:00|1788.94|1788.94|1788.88|1788.88|1789.38|1789.38|1788.02|1788.02|0
1594737900000|2020-07-14 14:45:00|1789.06|1789.06|1785.88|1785.88|1789.88|1789.88|1785.88|1785.88|0
1594738200000|2020-07-14 14:50:00|1785.56|1785.56|1783.95|1783.95|1785.56|1785.56|1783.95|1783.95|0
1594738500000|2020-07-14 14:55:00|1783.78|1783.78|1781.55|1781.55|1784.24|1784.24|1781.55|1781.55|0
1594738800000|2020-07-14 15:00:00|1781.37|1781.37|1779.15|1779.15|1781.37|1781.37|1778.09|1778.09|0
1594739100000|2020-07-14 15:05:00|1778.8|1778.8|1778.77|1778.77|1780.44|1780.44|1776.47|1776.47|0
1594739400000|2020-07-14 15:10:00|1779.41|1779.41|1777.94|1777.94|1780.23|1780.23|1777.94|1777.94|0
1594739700000|2020-07-14 15:15:00|1778.27|1778.27|1780.51|1780.51|1780.65|1780.65|1776.48|1776.48|0
1594740000000|2020-07-14 15:20:00|1780.33|1780.33|1783.55|1783.55|1787.9|1787.9|1780.33|1780.33|0
1594740300000|2020-07-14 15:25:00|1783.19|1783.19|1781.52|1781.52|1783.73|1783.73|1781.29|1781.29|0
1594797300000|2020-07-15 07:15:00|1809.83|1809.83|1803.73|1803.73|1809.83|1809.83|1803.73|1803.73|0
1594797600000|2020-07-15 07:20:00|1801.76|1801.76|1804.66|1804.66|1804.66|1804.66|1801.76|1801.76|0
1594797900000|2020-07-15 07:25:00|1802.1|1802.1|1804.88|1804.88|1806.38|1806.38|1802.1|1802.1|0
1594798200000|2020-07-15 07:30:00|1805.85|1805.85|1809.73|1809.73|1811.02|1811.02|1805.85|1805.85|0
1594798500000|2020-07-15 07:35:00|1812.3|1812.3|1807.73|1807.73|1812.3|1812.3|1806.23|1806.23|0
1594798800000|2020-07-15 07:40:00|1809.01|1809.01|1808.41|1808.41|1809.01|1809.01|1806.48|1806.48|0
1594799100000|2020-07-15 07:45:00|1807.12|1807.12|1812.36|1812.36|1812.36|1812.36|1806.8|1806.8|0
1594799400000|2020-07-15 07:50:00|1812|1812|1812|1812|1812|1812|1812|1812|0
1594799700000|2020-07-15 07:55:00|1810.21|1810.21|1814.15|1814.15|1814.51|1814.51|1810.21|1810.21|0
1594800000000|2020-07-15 08:00:00|1813.97|1813.97|1815.9|1815.9|1815.9|1815.9|1813.44|1813.44|0
1594800300000|2020-07-15 08:05:00|1816.08|1816.08|1814.72|1814.72|1816.08|1816.08|1813.76|1813.76|0
1594800600000|2020-07-15 08:10:00|1814.36|1814.36|1815.47|1815.47|1817.59|1817.59|1814.36|1814.36|0
1594800900000|2020-07-15 08:15:00|1815.83|1815.83|1818.3|1818.3|1819.84|1819.84|1815.29|1815.29|0
1594801200000|2020-07-15 08:20:00|1817.34|1817.34|1811.62|1811.62|1817.34|1817.34|1811.62|1811.62|0
1594801500000|2020-07-15 08:25:00|1812.15|1812.15|1813.12|1813.12|1813.12|1813.12|1810.01|1810.01|0
1594801800000|2020-07-15 08:30:00|1813.48|1813.48|1814|1814|1815.01|1815.01|1812.77|1812.77|0
1594802100000|2020-07-15 08:35:00|1814.72|1814.72|1814.61|1814.61|1816.37|1816.37|1814.43|1814.43|0
1594802400000|2020-07-15 08:40:00|1815.1|1815.1|1812.31|1812.31|1815.28|1815.28|1811.95|1811.95|0
1594802700000|2020-07-15 08:45:00|1812.49|1812.49|1813.74|1813.74|1813.74|1813.74|1812.06|1812.06|0
1594803000000|2020-07-15 08:50:00|1814.7|1814.7|1813.68|1813.68|1815.14|1815.14|1813.68|1813.68|0
1594803300000|2020-07-15 08:55:00|1813.86|1813.86|1814.4|1814.4|1814.4|1814.4|1813.86|1813.86|0
1594803600000|2020-07-15 09:00:00|1814.22|1814.22|1814.21|1814.21|1815.96|1815.96|1814.07|1814.07|0
1594803900000|2020-07-15 09:05:00|1814.03|1814.03|1813.25|1813.25|1814.25|1814.25|1813.25|1813.25|0
1594804200000|2020-07-15 09:10:00|1814.21|1814.21|1814.75|1814.75|1815.29|1815.29|1813.85|1813.85|0
1594804500000|2020-07-15 09:15:00|1815.07|1815.07|1814.75|1814.75|1815.39|1815.39|1814.75|1814.75|0
1594804800000|2020-07-15 09:20:00|1815.39|1815.39|1817.36|1817.36|1817.36|1817.36|1815.39|1815.39|0
1594805100000|2020-07-15 09:25:00|1817.68|1817.68|1817|1817|1818|1818|1817|1817|0
1594805400000|2020-07-15 09:30:00|1817.54|1817.54|1818.18|1818.18|1818.18|1818.18|1817.18|1817.18|0
1594805700000|2020-07-15 09:35:00|1818.5|1818.5|1816.18|1816.18|1818.5|1818.5|1815.22|1815.22|0
1594806000000|2020-07-15 09:40:00|1817.15|1817.15|1816.22|1816.22|1817.68|1817.68|1816.04|1816.04|0
1594806300000|2020-07-15 09:45:00|1815.9|1815.9|1818.06|1818.06|1818.06|1818.06|1814.68|1814.68|0
1594806600000|2020-07-15 09:50:00|1817.7|1817.7|1817.84|1817.84|1817.84|1817.84|1816.56|1816.56|0
1594806900000|2020-07-15 09:55:00|1818.02|1818.02|1817.88|1817.88|1820.56|1820.56|1817.88|1817.88|0
1594807200000|2020-07-15 10:00:00|1818.42|1818.42|1818.67|1818.67|1820.03|1820.03|1818.42|1818.42|0
1594807500000|2020-07-15 10:05:00|1818.03|1818.03|1816.85|1816.85|1818.03|1818.03|1816.17|1816.17|0
1594807800000|2020-07-15 10:10:00|1817.17|1817.17|1824.5|1824.5|1824.5|1824.5|1817.17|1817.17|0
1594808100000|2020-07-15 10:15:00|1824.82|1824.82|1831.15|1831.15|1831.15|1831.15|1824.82|1824.82|0
1594808400000|2020-07-15 10:20:00|1831.69|1831.69|1831.29|1831.29|1833.37|1833.37|1831.29|1831.29|0
1594808700000|2020-07-15 10:25:00|1831.65|1831.65|1832.05|1832.05|1832.69|1832.69|1829.83|1829.83|0
1594809000000|2020-07-15 10:30:00|1832.23|1832.23|1830.59|1830.59|1832.23|1832.23|1829.87|1829.87|0
1594809300000|2020-07-15 10:35:00|1830.23|1830.23|1831.69|1831.69|1831.69|1831.69|1829.69|1829.69|0
1594809600000|2020-07-15 10:40:00|1831.37|1831.37|1831.3|1831.3|1831.48|1831.48|1830.23|1830.23|0
1594809900000|2020-07-15 10:45:00|1831.79|1831.79|1838.26|1838.26|1838.26|1838.26|1831.79|1831.79|0
1594810200000|2020-07-15 10:50:00|1837.94|1837.94|1841.52|1841.52|1841.77|1841.77|1837.94|1837.94|0
1594810500000|2020-07-15 10:55:00|1841.35|1841.35|1842.02|1842.02|1843.91|1843.91|1841.2|1841.2|0
1594810800000|2020-07-15 11:00:00|1838.18|1838.18|1840.86|1840.86|1840.86|1840.86|1835.62|1835.62|0
1594811100000|2020-07-15 11:05:00|1840.15|1840.15|1842.58|1842.58|1842.86|1842.86|1839.83|1839.83|0
1594811400000|2020-07-15 11:10:00|1842.94|1842.94|1843.33|1843.33|1843.33|1843.33|1839.79|1839.79|0
1594811700000|2020-07-15 11:15:00|1843.15|1843.15|1846.84|1846.84|1847.2|1847.2|1842.69|1842.69|0
1594812000000|2020-07-15 11:20:00|1847.74|1847.74|1850.5|1850.5|1852.71|1852.71|1847.38|1847.38|0
1594812300000|2020-07-15 11:25:00|1850.32|1850.32|1848.77|1848.77|1850.71|1850.71|1846.92|1846.92|0
1594812600000|2020-07-15 11:30:00|1848.59|1848.59|1846.01|1846.01|1848.59|1848.59|1846.01|1846.01|0
1594812900000|2020-07-15 11:35:00|1846.33|1846.33|1848.13|1848.13|1848.13|1848.13|1845.08|1845.08|0
1594813200000|2020-07-15 11:40:00|1847.95|1847.95|1849.59|1849.59|1850.48|1850.48|1847.77|1847.77|0
1594813500000|2020-07-15 11:45:00|1850.23|1850.23|1847.09|1847.09|1851.91|1851.91|1844.92|1844.92|0
1594813800000|2020-07-15 11:50:00|1845.81|1845.81|1844.9|1844.9|1845.81|1845.81|1842.98|1842.98|0
1594814100000|2020-07-15 11:55:00|1845.87|1845.87|1844.8|1844.8|1846.19|1846.19|1841.94|1841.94|0
1594814400000|2020-07-15 12:00:00|1845.16|1845.16|1845.23|1845.23|1846.84|1846.84|1844.84|1844.84|0
1594814700000|2020-07-15 12:05:00|1845.55|1845.55|1844.98|1844.98|1845.87|1845.87|1844.98|1844.98|0
1594815000000|2020-07-15 12:10:00|1845.3|1845.3|1841.79|1841.79|1845.62|1845.62|1841.79|1841.79|0
1594815300000|2020-07-15 12:15:00|1841.47|1841.47|1841.4|1841.4|1842.11|1842.11|1840.5|1840.5|0
1594815600000|2020-07-15 12:20:00|1841.72|1841.72|1844.15|1844.15|1844.33|1844.33|1841.72|1841.72|0
1594815900000|2020-07-15 12:25:00|1843.97|1843.97|1841.94|1841.94|1843.97|1843.97|1841.08|1841.08|0
1594816200000|2020-07-15 12:30:00|1842.26|1842.26|1840.83|1840.83|1843.08|1843.08|1840.83|1840.83|0
1594816500000|2020-07-15 12:35:00|1839.57|1839.57|1840.74|1840.74|1841.23|1841.23|1838.86|1838.86|0
1594816800000|2020-07-15 12:40:00|1839.85|1839.85|1840.42|1840.42|1840.42|1840.42|1839.35|1839.35|0
1594817100000|2020-07-15 12:45:00|1840.78|1840.78|1838.71|1838.71|1841.68|1841.68|1838.39|1838.39|0
1594817400000|2020-07-15 12:50:00|1839.24|1839.24|1836.89|1836.89|1840.64|1840.64|1836.89|1836.89|0
1594817700000|2020-07-15 12:55:00|1838.17|1838.17|1837.35|1837.35|1838.17|1838.17|1837.17|1837.17|0
1594818000000|2020-07-15 13:00:00|1838.8|1838.8|1839.23|1839.23|1839.23|1839.23|1837.44|1837.44|0
1594818300000|2020-07-15 13:05:00|1839.05|1839.05|1838.59|1838.59|1839.59|1839.59|1837.88|1837.88|0
1594818600000|2020-07-15 13:10:00|1837.95|1837.95|1838.45|1838.45|1841.05|1841.05|1837.63|1837.63|0
1594818900000|2020-07-15 13:15:00|1838.81|1838.81|1842.25|1842.25|1842.57|1842.57|1838.81|1838.81|0
1594819200000|2020-07-15 13:20:00|1841.28|1841.28|1839.1|1839.1|1841.28|1841.28|1839.1|1839.1|0
1594819500000|2020-07-15 13:25:00|1838.74|1838.74|1841.18|1841.18|1841.54|1841.54|1838.74|1838.74|0
1594819800000|2020-07-15 13:30:00|1840.82|1840.82|1842.6|1842.6|1842.92|1842.92|1840.46|1840.46|0
1594820100000|2020-07-15 13:35:00|1842.92|1842.92|1839.74|1839.74|1843.81|1843.81|1838.74|1838.74|0
1594820400000|2020-07-15 13:40:00|1840.7|1840.7|1842.88|1842.88|1842.88|1842.88|1839.48|1839.48|0
1594820700000|2020-07-15 13:45:00|1843.84|1843.84|1847.41|1847.41|1847.41|1847.41|1843.66|1843.66|0
1594821000000|2020-07-15 13:50:00|1847.59|1847.59|1843.81|1843.81|1849.48|1849.48|1842.84|1842.84|0
1594821300000|2020-07-15 13:55:00|1842.84|1842.84|1843.09|1843.09|1844.16|1844.16|1842.77|1842.77|0
1594821600000|2020-07-15 14:00:00|1843.81|1843.81|1840.49|1840.49|1843.81|1843.81|1840.49|1840.49|0
1594821900000|2020-07-15 14:05:00|1840.31|1840.31|1840.16|1840.16|1840.7|1840.7|1840.16|1840.16|0
1594822200000|2020-07-15 14:10:00|1840.7|1840.7|1838.31|1838.31|1840.7|1840.7|1838.24|1838.24|0
1594822500000|2020-07-15 14:15:00|1838.66|1838.66|1839.92|1839.92|1839.92|1839.92|1838.02|1838.02|0
1594822800000|2020-07-15 14:20:00|1840.1|1840.1|1839.7|1839.7|1840.1|1840.1|1839.38|1839.38|0
1594823100000|2020-07-15 14:25:00|1839.16|1839.16|1840.24|1840.24|1840.42|1840.42|1838.81|1838.81|0
1594823400000|2020-07-15 14:30:00|1838.79|1838.79|1835.35|1835.35|1838.96|1838.96|1835.35|1835.35|0
1594823700000|2020-07-15 14:35:00|1835.03|1835.03|1835.67|1835.67|1838.09|1838.09|1835.03|1835.03|0
1594824000000|2020-07-15 14:40:00|1835.85|1835.85|1837.6|1837.6|1838.2|1838.2|1835.85|1835.85|0
1594824300000|2020-07-15 14:45:00|1837.78|1837.78|1839.28|1839.28|1839.64|1839.64|1837.78|1837.78|0
1594824600000|2020-07-15 14:50:00|1839.46|1839.46|1840.78|1840.78|1840.78|1840.78|1838.67|1838.67|0
1594824900000|2020-07-15 14:55:00|1840.14|1840.14|1843.06|1843.06|1843.42|1843.42|1839.25|1839.25|0
1594825200000|2020-07-15 15:00:00|1844.02|1844.02|1846.3|1846.3|1846.48|1846.48|1842.91|1842.91|0
1594825500000|2020-07-15 15:05:00|1846.62|1846.62|1842.64|1842.64|1848.12|1848.12|1841.64|1841.64|0
1594825800000|2020-07-15 15:10:00|1842.96|1842.96|1839.7|1839.7|1842.96|1842.96|1839.21|1839.21|0
1594826100000|2020-07-15 15:15:00|1839.52|1839.52|1840.2|1840.2|1841.02|1841.02|1837.76|1837.76|0
1594826400000|2020-07-15 15:20:00|1839.55|1839.55|1839.81|1839.81|1840.55|1840.55|1839.16|1839.16|0
1594826700000|2020-07-15 15:25:00|1840.16|1840.16|1835.52|1835.52|1840.52|1840.52|1835.52|1835.52|0
1594883700000|2020-07-16 07:15:00|1829.89|1829.89|1829.72|1829.72|1836.3|1836.3|1829.72|1829.72|0
1594884000000|2020-07-16 07:20:00|1830.36|1830.36|1833.73|1833.73|1835.72|1835.72|1830.36|1830.36|0
1594884300000|2020-07-16 07:25:00|1833.91|1833.91|1832.85|1832.85|1834.11|1834.11|1831.4|1831.4|0
1594884600000|2020-07-16 07:30:00|1832.49|1832.49|1822.14|1822.14|1832.49|1832.49|1821.96|1821.96|0
1594884900000|2020-07-16 07:35:00|1821.82|1821.82|1822.35|1822.35|1823.43|1823.43|1821.82|1821.82|0
1594885200000|2020-07-16 07:40:00|1822|1822|1827.59|1827.59|1827.95|1827.95|1822|1822|0
1594885500000|2020-07-16 07:45:00|1827.27|1827.27|1827.56|1827.56|1829.59|1829.59|1826.73|1826.73|0
1594885800000|2020-07-16 07:50:00|1827.23|1827.23|1828.85|1828.85|1828.85|1828.85|1827.23|1827.23|0
1594886100000|2020-07-16 07:55:00|1827.56|1827.56|1825.31|1825.31|1827.56|1827.56|1825.31|1825.31|0
1594886400000|2020-07-16 08:00:00|1824.59|1824.59|1821.97|1821.97|1824.59|1824.59|1820.85|1820.85|0
1594886700000|2020-07-16 08:05:00|1819.08|1819.08|1819.08|1819.08|1819.08|1819.08|1819.08|1819.08|0
1594887000000|2020-07-16 08:10:00|1817.83|1817.83|1817.47|1817.47|1817.83|1817.83|1817.47|1817.47|0
1594887300000|2020-07-16 08:15:00|1816.83|1816.83|1817.83|1817.83|1818.44|1818.44|1816.83|1816.83|0
1594887600000|2020-07-16 08:20:00|1817.47|1817.47|1820.87|1820.87|1821.05|1821.05|1817.47|1817.47|0
1594887900000|2020-07-16 08:25:00|1820.51|1820.51|1819.26|1819.26|1820.87|1820.87|1818.91|1818.91|0
1594888200000|2020-07-16 08:30:00|1818.37|1818.37|1818.73|1818.73|1821.08|1821.08|1818.37|1818.37|0
1594888500000|2020-07-16 08:35:00|1823.22|1823.22|1823.9|1823.9|1824.65|1824.65|1823.22|1823.22|0
1594888800000|2020-07-16 08:40:00|1824.26|1824.26|1821.83|1821.83|1824.26|1824.26|1821.83|1821.83|0
1594889100000|2020-07-16 08:45:00|1822.73|1822.73|1822.24|1822.24|1822.73|1822.73|1822.24|1822.24|0
1594889400000|2020-07-16 08:50:00|1821.53|1821.53|1822.41|1822.41|1822.41|1822.41|1820.63|1820.63|0
1594889700000|2020-07-16 08:55:00|1822.56|1822.56|1821.59|1821.59|1822.56|1822.56|1821.59|1821.59|0
1594890000000|2020-07-16 09:00:00|1821.42|1821.42|1819.34|1819.34|1822.38|1822.38|1819.34|1819.34|0
1594890300000|2020-07-16 09:05:00|1820.94|1820.94|1817.98|1817.98|1820.94|1820.94|1817.98|1817.98|0
1594890600000|2020-07-16 09:10:00|1819.58|1819.58|1817.9|1817.9|1819.58|1819.58|1817.9|1817.9|0
1594890900000|2020-07-16 09:15:00|1817.55|1817.55|1816.12|1816.12|1818.08|1818.08|1816.12|1816.12|0
1594891200000|2020-07-16 09:20:00|1817.02|1817.02|1817.12|1817.12|1817.66|1817.66|1816.94|1816.94|0
1594891500000|2020-07-16 09:25:00|1817.66|1817.66|1819.12|1819.12|1819.12|1819.12|1817.34|1817.34|0
1594891800000|2020-07-16 09:30:00|1818.41|1818.41|1821.32|1821.32|1821.32|1821.32|1817.92|1817.92|0
1594892100000|2020-07-16 09:35:00|1820.43|1820.43|1821.32|1821.32|1822.21|1822.21|1820.25|1820.25|0
1594892400000|2020-07-16 09:40:00|1820.96|1820.96|1814.15|1814.15|1820.96|1820.96|1814.15|1814.15|0
1594892700000|2020-07-16 09:45:00|1814.51|1814.51|1813.08|1813.08|1814.86|1814.86|1813.08|1813.08|0
1594893000000|2020-07-16 09:50:00|1812.44|1812.44|1812.5|1812.5|1813.4|1813.4|1812.44|1812.44|0
1594893300000|2020-07-16 09:55:00|1812.15|1812.15|1813.04|1813.04|1813.04|1813.04|1812.15|1812.15|0
1594893600000|2020-07-16 10:00:00|1813.68|1813.68|1814.5|1814.5|1814.5|1814.5|1813.15|1813.15|0
1594893900000|2020-07-16 10:05:00|1813.97|1813.97|1813.43|1813.43|1813.97|1813.97|1813.43|1813.43|0
1594894200000|2020-07-16 10:10:00|1813.61|1813.61|1814.53|1814.53|1814.89|1814.89|1813.25|1813.25|0
1594894500000|2020-07-16 10:15:00|1814.35|1814.35|1813.28|1813.28|1815.53|1815.53|1813.28|1813.28|0
1594894800000|2020-07-16 10:20:00|1813.64|1813.64|1813.64|1813.64|1813.64|1813.64|1813.64|1813.64|0
1594895100000|2020-07-16 10:25:00|1812.03|1812.03|1811.68|1811.68|1812.03|1812.03|1811.68|1811.68|0
1594895400000|2020-07-16 10:30:00|1811.19|1811.19|1809.59|1809.59|1811.19|1811.19|1809.59|1809.59|0
1594895700000|2020-07-16 10:35:00|1809.76|1809.76|1812.83|1812.83|1813.01|1813.01|1809.76|1809.76|0
1594896000000|2020-07-16 10:40:00|1812.35|1812.35|1811.7|1811.7|1812.35|1812.35|1811.7|1811.7|0
1594896300000|2020-07-16 10:45:00|1812.99|1812.99|1811.27|1811.27|1812.99|1812.99|1811.27|1811.27|0
1594896600000|2020-07-16 10:50:00|1809.67|1809.67|1806.71|1806.71|1809.67|1809.67|1806.71|1806.71|0
1594896900000|2020-07-16 10:55:00|1805.1|1805.1|1808.04|1808.04|1808.51|1808.51|1805.1|1805.1|0
1594897200000|2020-07-16 11:00:00|1807.4|1807.4|1808.68|1808.68|1809.65|1809.65|1807.07|1807.07|0
1594897500000|2020-07-16 11:05:00|1809.64|1809.64|1809.64|1809.64|1809.64|1809.64|1809.64|1809.64|0
1594897800000|2020-07-16 11:10:00|1809.1|1809.1|1808.75|1808.75|1809.1|1809.1|1808.75|1808.75|0
1594898100000|2020-07-16 11:15:00|1809.07|1809.07|1809.25|1809.25|1811.22|1811.22|1809.07|1809.07|0
1594898400000|2020-07-16 11:20:00|1809.07|1809.07|1808.43|1808.43|1809.25|1809.25|1808.43|1808.43|0
1594898700000|2020-07-16 11:25:00|1808.07|1808.07|1810.07|1810.07|1810.07|1810.07|1807.54|1807.54|0
1594899000000|2020-07-16 11:30:00|1811.15|1811.15|1809.97|1809.97|1811.97|1811.97|1809.97|1809.97|0
1594899300000|2020-07-16 11:35:00|1811.57|1811.57|1811.22|1811.22|1811.57|1811.57|1811.22|1811.22|0
1594899600000|2020-07-16 11:40:00|1811.39|1811.39|1813.25|1813.25|1813.61|1813.61|1811.39|1811.39|0
1594899900000|2020-07-16 11:45:00|1812.93|1812.93|1814.43|1814.43|1814.43|1814.43|1812.93|1812.93|0
1594900200000|2020-07-16 11:50:00|1813.79|1813.79|1811.79|1811.79|1813.79|1813.79|1811.79|1811.79|0
1594900500000|2020-07-16 11:55:00|1812.15|1812.15|1813.83|1813.83|1813.83|1813.83|1812.15|1812.15|0
1594900800000|2020-07-16 12:00:00|1813.51|1813.51|1812.22|1812.22|1813.51|1813.51|1812.22|1812.22|0
1594901100000|2020-07-16 12:05:00|1812.76|1812.76|1812.4|1812.4|1812.76|1812.76|1812.4|1812.4|0
1594901400000|2020-07-16 12:10:00|1813.3|1813.3|1811.98|1811.98|1813.94|1813.94|1811.65|1811.65|0
1594901700000|2020-07-16 12:15:00|1811.08|1811.08|1812.04|1812.04|1812.04|1812.04|1811.08|1811.08|0
1594902000000|2020-07-16 12:20:00|1811.72|1811.72|1811.72|1811.72|1811.72|1811.72|1811.72|1811.72|0
1594902300000|2020-07-16 12:25:00|1810.76|1810.76|1810.51|1810.51|1811.83|1811.83|1810.51|1810.51|0
1594902600000|2020-07-16 12:30:00|1810.15|1810.15|1811.44|1811.44|1811.44|1811.44|1810.15|1810.15|0
1594902900000|2020-07-16 12:35:00|1810.9|1810.9|1809.48|1809.48|1810.9|1810.9|1808.95|1808.95|0
1594903200000|2020-07-16 12:40:00|1809.84|1809.84|1812.42|1812.42|1812.42|1812.42|1809.84|1809.84|0
1594903500000|2020-07-16 12:45:00|1811.45|1811.45|1812.63|1812.63|1812.63|1812.63|1811.45|1811.45|0
1594903800000|2020-07-16 12:50:00|1812.27|1812.27|1811.92|1811.92|1812.27|1812.27|1811.74|1811.74|0
1594904100000|2020-07-16 12:55:00|1811.27|1811.27|1811.27|1811.27|1811.27|1811.27|1810.31|1810.31|0
1594904400000|2020-07-16 13:00:00|1810.92|1810.92|1813.81|1813.81|1813.81|1813.81|1810.74|1810.74|0
1594904700000|2020-07-16 13:05:00|1814.45|1814.45|1813.21|1813.21|1814.81|1814.81|1811.95|1811.95|0
1594905000000|2020-07-16 13:10:00|1812.89|1812.89|1813.81|1813.81|1813.81|1813.81|1811.39|1811.39|0
1594905300000|2020-07-16 13:15:00|1814.77|1814.77|1816.67|1816.67|1818.45|1818.45|1814.77|1814.77|0
1594905600000|2020-07-16 13:20:00|1816.99|1816.99|1817.45|1817.45|1817.63|1817.63|1816.03|1816.03|0
1594905900000|2020-07-16 13:25:00|1817.27|1817.27|1816.54|1816.54|1819.6|1819.6|1816.54|1816.54|0
1594906200000|2020-07-16 13:30:00|1815.9|1815.9|1815.08|1815.08|1816.44|1816.44|1813.86|1813.86|0
1594906500000|2020-07-16 13:35:00|1814.72|1814.72|1815.9|1815.9|1816.76|1816.76|1814.08|1814.08|0
1594906800000|2020-07-16 13:40:00|1815.58|1815.58|1816.32|1816.32|1816.32|1816.32|1815.47|1815.47|0
1594907100000|2020-07-16 13:45:00|1816.49|1816.49|1818.74|1818.74|1818.96|1818.96|1816.49|1816.49|0
1594907400000|2020-07-16 13:50:00|1818.38|1818.38|1820.6|1820.6|1820.6|1820.6|1818.38|1818.38|0
1594907700000|2020-07-16 13:55:00|1820.42|1820.42|1820.89|1820.89|1821.21|1821.21|1819.96|1819.96|0
1594908000000|2020-07-16 14:00:00|1821.25|1821.25|1818.89|1818.89|1822.21|1822.21|1818.89|1818.89|0
1594908300000|2020-07-16 14:05:00|1818.17|1818.17|1818.82|1818.82|1818.82|1818.82|1816.75|1816.75|0
1594908600000|2020-07-16 14:10:00|1819.46|1819.46|1819.36|1819.36|1820.32|1820.32|1818.64|1818.64|0
1594908900000|2020-07-16 14:15:00|1818.64|1818.64|1818.46|1818.46|1818.64|1818.64|1817.93|1817.93|0
1594909200000|2020-07-16 14:20:00|1817.93|1817.93|1818.43|1818.43|1819.43|1819.43|1817.93|1817.93|0
1594909500000|2020-07-16 14:25:00|1818.79|1818.79|1820.68|1820.68|1820.68|1820.68|1816.96|1816.96|0
1594909800000|2020-07-16 14:30:00|1819.79|1819.79|1821.58|1821.58|1821.58|1821.58|1819.29|1819.29|0
1594910100000|2020-07-16 14:35:00|1820.61|1820.61|1822.11|1822.11|1822.11|1822.11|1820.26|1820.26|0
1594910400000|2020-07-16 14:40:00|1822.29|1822.29|1822.14|1822.14|1822.47|1822.47|1821.19|1821.19|0
1594910700000|2020-07-16 14:45:00|1821.96|1821.96|1823.49|1823.49|1823.49|1823.49|1821.47|1821.47|0
1594911000000|2020-07-16 14:50:00|1823.17|1823.17|1823.64|1823.64|1824.53|1824.53|1822.82|1822.82|0
1594911300000|2020-07-16 14:55:00|1823.46|1823.46|1819.02|1819.02|1823.46|1823.46|1819.02|1819.02|0
1594911600000|2020-07-16 15:00:00|1818.85|1818.85|1819.77|1819.77|1820.49|1820.49|1818.85|1818.85|0
1594911900000|2020-07-16 15:05:00|1819.95|1819.95|1818.91|1818.91|1820.13|1820.13|1818.12|1818.12|0
1594912200000|2020-07-16 15:10:00|1819.44|1819.44|1818.23|1818.23|1819.62|1819.62|1818.05|1818.05|0
1594912500000|2020-07-16 15:15:00|1819.12|1819.12|1821.05|1821.05|1821.38|1821.38|1818.26|1818.26|0
1594912800000|2020-07-16 15:20:00|1821.23|1821.23|1820.18|1820.18|1821.31|1821.31|1818.9|1818.9|0
1594913100000|2020-07-16 15:25:00|1820.54|1820.54|1815.03|1815.03|1821.82|1821.82|1813.57|1813.57|0
1594970100000|2020-07-17 07:15:00|1811.41|1811.41|1821.72|1821.72|1821.72|1821.72|1811.41|1811.41|0
1594970400000|2020-07-17 07:20:00|1823.97|1823.97|1821.89|1821.89|1825.25|1825.25|1821.89|1821.89|0
1594970700000|2020-07-17 07:25:00|1822.21|1822.21|1821.71|1821.71|1823.67|1823.67|1821.71|1821.71|0
1594971000000|2020-07-17 07:30:00|1821.17|1821.17|1819.26|1819.26|1823.41|1823.41|1819.09|1819.09|0
1594971300000|2020-07-17 07:35:00|1818.72|1818.72|1816.94|1816.94|1818.72|1818.72|1816.94|1816.94|0
1594971600000|2020-07-17 07:40:00|1816.62|1816.62|1815.94|1815.94|1816.66|1816.66|1814.69|1814.69|0
1594971900000|2020-07-17 07:45:00|1815.4|1815.4|1811.65|1811.65|1815.4|1815.4|1811.65|1811.65|0
1594972200000|2020-07-17 07:50:00|1809.72|1809.72|1809.16|1809.16|1810.76|1810.76|1809.08|1809.08|0
1594972500000|2020-07-17 07:55:00|1808.84|1808.84|1807.19|1807.19|1808.84|1808.84|1807.19|1807.19|0
1594972800000|2020-07-17 08:00:00|1807.72|1807.72|1803.14|1803.14|1809.25|1809.25|1803.14|1803.14|0
1594973100000|2020-07-17 08:05:00|1802.82|1802.82|1801.85|1801.85|1802.82|1802.82|1801.85|1801.85|0
1594973400000|2020-07-17 08:10:00|1801.5|1801.5|1802.82|1802.82|1802.82|1802.82|1801.5|1801.5|0
1594973700000|2020-07-17 08:15:00|1800.9|1800.9|1799.86|1799.86|1801.9|1801.9|1799.86|1799.86|0
1594974000000|2020-07-17 08:20:00|1799.22|1799.22|1800.09|1800.09|1800.09|1800.09|1798.15|1798.15|0
1594974300000|2020-07-17 08:25:00|1799.91|1799.91|1800.38|1800.38|1800.38|1800.38|1797.98|1797.98|0
1594974600000|2020-07-17 08:30:00|1800.56|1800.56|1804.32|1804.32|1804.78|1804.78|1800.56|1800.56|0
1594974900000|2020-07-17 08:35:00|1804|1804|1805.79|1805.79|1805.79|1805.79|1802.97|1802.97|0
1594975200000|2020-07-17 08:40:00|1806.76|1806.76|1806.76|1806.76|1806.76|1806.76|1806.12|1806.12|0
1594975500000|2020-07-17 08:45:00|1807.4|1807.4|1806.02|1806.02|1807.4|1807.4|1805.38|1805.38|0
1594975800000|2020-07-17 08:50:00|1806.5|1806.5|1807.68|1807.68|1807.68|1807.68|1805.97|1805.97|0
1594976100000|2020-07-17 08:55:00|1807.36|1807.36|1806.18|1806.18|1807.79|1807.79|1806.18|1806.18|0
1594976400000|2020-07-17 09:00:00|1805.54|1805.54|1805.9|1805.9|1805.9|1805.9|1802.58|1802.58|0
1594976700000|2020-07-17 09:05:00|1806.86|1806.86|1807.18|1807.18|1808.15|1808.15|1806.86|1806.86|0
1594977000000|2020-07-17 09:10:00|1806.86|1806.86|1809.95|1809.95|1810.44|1810.44|1806.86|1806.86|0
1594977300000|2020-07-17 09:15:00|1809.77|1809.77|1816.3|1816.3|1816.3|1816.3|1809.77|1809.77|0
1594977600000|2020-07-17 09:20:00|1816.95|1816.95|1817.06|1817.06|1818.51|1818.51|1815.62|1815.62|0
1594977900000|2020-07-17 09:25:00|1816.09|1816.09|1817.37|1817.37|1817.37|1817.37|1815.38|1815.38|0
1594978200000|2020-07-17 09:30:00|1817.73|1817.73|1817.19|1817.19|1818.37|1818.37|1817.19|1817.19|0
1594978500000|2020-07-17 09:35:00|1816.83|1816.83|1817.73|1817.73|1820.09|1820.09|1816.47|1816.47|0
1594978800000|2020-07-17 09:40:00|1817.41|1817.41|1817.8|1817.8|1817.8|1817.8|1816.12|1816.12|0
1594979100000|2020-07-17 09:45:00|1817.62|1817.62|1819.48|1819.48|1820.44|1820.44|1816.94|1816.94|0
1594979400000|2020-07-17 09:50:00|1819.16|1819.16|1819.12|1819.12|1820.56|1820.56|1817.84|1817.84|0
1594979700000|2020-07-17 09:55:00|1818.76|1818.76|1818.58|1818.58|1818.76|1818.76|1818.58|1818.58|0
1594980000000|2020-07-17 10:00:00|1818.94|1818.94|1819.37|1819.37|1820.58|1820.58|1818.94|1818.94|0
1594980300000|2020-07-17 10:05:00|1818.73|1818.73|1825.81|1825.81|1827.02|1827.02|1818.73|1818.73|0
1594980600000|2020-07-17 10:10:00|1825.49|1825.49|1824.52|1824.52|1826.77|1826.77|1824.52|1824.52|0
1594980900000|2020-07-17 10:15:00|1824.34|1824.34|1825.52|1825.52|1825.52|1825.52|1824.34|1824.34|0
1594981200000|2020-07-17 10:20:00|1825.84|1825.84|1827.77|1827.77|1827.77|1827.77|1825.84|1825.84|0
1594981500000|2020-07-17 10:25:00|1827.95|1827.95|1828.31|1828.31|1828.31|1828.31|1827.95|1827.95|0
1594981800000|2020-07-17 10:30:00|1827.66|1827.66|1829.13|1829.13|1830.31|1830.31|1827.66|1827.66|0
1594982100000|2020-07-17 10:35:00|1828.81|1828.81|1828.05|1828.05|1829.13|1829.13|1827.2|1827.2|0
1594982400000|2020-07-17 10:40:00|1828.41|1828.41|1826.8|1826.8|1828.77|1828.77|1826.62|1826.62|0
1594982700000|2020-07-17 10:45:00|1826.48|1826.48|1822.1|1822.1|1826.48|1826.48|1820.77|1820.77|0
1594983000000|2020-07-17 10:50:00|1821.2|1821.2|1820.06|1820.06|1821.2|1821.2|1820.06|1820.06|0
1594983300000|2020-07-17 10:55:00|1819.74|1819.74|1820.38|1820.38|1820.38|1820.38|1819.74|1819.74|0
1594983600000|2020-07-17 11:00:00|1818.59|1818.59|1816.35|1816.35|1820.56|1820.56|1815.42|1815.42|0
1594983900000|2020-07-17 11:05:00|1816.03|1816.03|1815.71|1815.71|1816.35|1816.35|1815.71|1815.71|0
1594984200000|2020-07-17 11:10:00|1815.53|1815.53|1815.07|1815.07|1816.25|1816.25|1815.07|1815.07|0
1594984500000|2020-07-17 11:15:00|1815.42|1815.42|1816.04|1816.04|1816.75|1816.75|1815.1|1815.1|0
1594984800000|2020-07-17 11:20:00|1815.86|1815.86|1816.75|1816.75|1816.75|1816.75|1815.86|1815.86|0
1594985100000|2020-07-17 11:25:00|1817.72|1817.72|1818.18|1818.18|1818.18|1818.18|1817.14|1817.14|0
1594985400000|2020-07-17 11:30:00|1818.9|1818.9|1821.35|1821.35|1821.67|1821.67|1818.9|1818.9|0
1594985700000|2020-07-17 11:35:00|1820.46|1820.46|1820.46|1820.46|1820.46|1820.46|1820.46|1820.46|0
1594986000000|2020-07-17 11:40:00|1820.14|1820.14|1819.24|1819.24|1820.14|1820.14|1819.24|1819.24|0
1594986300000|2020-07-17 11:45:00|1818.6|1818.6|1818.78|1818.78|1818.78|1818.78|1818.14|1818.14|0
1594986600000|2020-07-17 11:50:00|1818.46|1818.46|1817.36|1817.36|1818.46|1818.46|1816.68|1816.68|0
1594986900000|2020-07-17 11:55:00|1817|1817|1817.36|1817.36|1817.36|1817.36|1817|1817|0
1594987200000|2020-07-17 12:00:00|1817.54|1817.54|1819.54|1819.54|1819.54|1819.54|1817.54|1817.54|0
1594987500000|2020-07-17 12:05:00|1819.71|1819.71|1819.72|1819.72|1819.72|1819.72|1818.11|1818.11|0
1594987800000|2020-07-17 12:10:00|1819.4|1819.4|1821.01|1821.01|1821.18|1821.18|1819.4|1819.4|0
1594988100000|2020-07-17 12:15:00|1820.83|1820.83|1821.26|1821.26|1821.9|1821.9|1820.83|1820.83|0
1594988400000|2020-07-17 12:20:00|1820.62|1820.62|1820.75|1820.75|1820.93|1820.93|1817.38|1817.38|0
1594988700000|2020-07-17 12:25:00|1821.07|1821.07|1821.78|1821.78|1821.78|1821.78|1820.75|1820.75|0
1594989000000|2020-07-17 12:30:00|1821.61|1821.61|1821.11|1821.11|1822.11|1822.11|1821.11|1821.11|0
1594989300000|2020-07-17 12:35:00|1821.75|1821.75|1822.07|1822.07|1822.07|1822.07|1821.11|1821.11|0
1594989600000|2020-07-17 12:40:00|1822.61|1822.61|1823.53|1823.53|1824.85|1824.85|1822.21|1822.21|0
1594989900000|2020-07-17 12:45:00|1823.35|1823.35|1823.53|1823.53|1823.53|1823.53|1823.17|1823.17|0
1594990200000|2020-07-17 12:50:00|1823.35|1823.35|1820.74|1820.74|1823.35|1823.35|1820.56|1820.56|0
1594990500000|2020-07-17 12:55:00|1820.38|1820.38|1821.1|1821.1|1821.46|1821.46|1820.38|1820.38|0
1594990800000|2020-07-17 13:00:00|1824.01|1824.01|1824.23|1824.23|1824.23|1824.23|1823.69|1823.69|0
1594991100000|2020-07-17 13:05:00|1825.51|1825.51|1826.26|1826.26|1826.61|1826.61|1824.97|1824.97|0
1594991400000|2020-07-17 13:10:00|1825.61|1825.61|1826.58|1826.58|1826.58|1826.58|1825.61|1825.61|0
1594991700000|2020-07-17 13:15:00|1825.62|1825.62|1825.79|1825.79|1826.15|1826.15|1825.62|1825.62|0
1594992000000|2020-07-17 13:20:00|1825.97|1825.97|1827.58|1827.58|1827.9|1827.9|1825.97|1825.97|0
1594992300000|2020-07-17 13:25:00|1827.76|1827.76|1828.86|1828.86|1829.4|1829.4|1827.76|1827.76|0
1594992600000|2020-07-17 13:30:00|1828.54|1828.54|1825.54|1825.54|1828.54|1828.54|1825.54|1825.54|0
1594992900000|2020-07-17 13:35:00|1826.04|1826.04|1825.08|1825.08|1826.04|1826.04|1825.08|1825.08|0
1594993200000|2020-07-17 13:40:00|1824.9|1824.9|1825.26|1825.26|1826.51|1826.51|1824.04|1824.04|0
1594993500000|2020-07-17 13:45:00|1825.9|1825.9|1826.97|1826.97|1827.51|1827.51|1825.54|1825.54|0
1594993800000|2020-07-17 13:50:00|1827.15|1827.15|1828.51|1828.51|1829.83|1829.83|1827.15|1827.15|0
1594994100000|2020-07-17 13:55:00|1828.15|1828.15|1826.72|1826.72|1828.79|1828.79|1826.4|1826.4|0
1594994400000|2020-07-17 14:00:00|1826.54|1826.54|1825.86|1825.86|1829.79|1829.79|1825.86|1825.86|0
1594994700000|2020-07-17 14:05:00|1826.82|1826.82|1823.69|1823.69|1827.72|1827.72|1823.69|1823.69|0
1594995000000|2020-07-17 14:10:00|1823.05|1823.05|1822.94|1822.94|1823.55|1823.55|1822.58|1822.58|0
1594995300000|2020-07-17 14:15:00|1822.76|1822.76|1823.16|1823.16|1823.48|1823.48|1822.44|1822.44|0
1594995600000|2020-07-17 14:20:00|1822.84|1822.84|1818.99|1818.99|1823.37|1823.37|1818.99|1818.99|0
1594995900000|2020-07-17 14:25:00|1819.63|1819.63|1816.58|1816.58|1820.17|1820.17|1816.47|1816.47|0
1594996200000|2020-07-17 14:30:00|1817.22|1817.22|1817.72|1817.72|1817.72|1817.72|1816.22|1816.22|0
1594996500000|2020-07-17 14:35:00|1818.08|1818.08|1818.88|1818.88|1819.06|1819.06|1817.9|1817.9|0
1594996800000|2020-07-17 14:40:00|1818.52|1818.52|1820.16|1820.16|1820.65|1820.65|1818.52|1818.52|0
1594997100000|2020-07-17 14:45:00|1819.84|1819.84|1821.66|1821.66|1822.38|1822.38|1819.84|1819.84|0
1594997400000|2020-07-17 14:50:00|1821.12|1821.12|1818.65|1818.65|1821.12|1821.12|1818.65|1818.65|0
1594997700000|2020-07-17 14:55:00|1818.83|1818.83|1819.65|1819.65|1819.65|1819.65|1818.47|1818.47|0
1594998000000|2020-07-17 15:00:00|1819.97|1819.97|1821.01|1821.01|1822.76|1822.76|1819.97|1819.97|0
1594998300000|2020-07-17 15:05:00|1821.98|1821.98|1822.91|1822.91|1822.91|1822.91|1821.51|1821.51|0
1594998600000|2020-07-17 15:10:00|1823.09|1823.09|1823.95|1823.95|1824.31|1824.31|1822.63|1822.63|0
1594998900000|2020-07-17 15:15:00|1823.31|1823.31|1821.35|1821.35|1823.48|1823.48|1821.35|1821.35|0
1594999200000|2020-07-17 15:20:00|1821.17|1821.17|1819.2|1819.2|1821.99|1821.99|1818.31|1818.31|0
1594999500000|2020-07-17 15:25:00|1818.67|1818.67|1813.98|1813.98|1819.7|1819.7|1813.98|1813.98|0
1595229300000|2020-07-20 07:15:00|1802.68|1802.68|1801.79|1801.79|1804.6|1804.6|1800.54|1800.54|0
1595229600000|2020-07-20 07:20:00|1798.74|1798.74|1796.03|1796.03|1798.74|1798.74|1796.03|1796.03|0
1595229900000|2020-07-20 07:25:00|1795.54|1795.54|1799.27|1799.27|1799.27|1799.27|1795.36|1795.36|0
1595230200000|2020-07-20 07:30:00|1798.19|1798.19|1793.95|1793.95|1799.58|1799.58|1793.95|1793.95|0
1595230500000|2020-07-20 07:35:00|1795.24|1795.24|1798.7|1798.7|1799.66|1799.66|1795.24|1795.24|0
1595230800000|2020-07-20 07:40:00|1798.06|1798.06|1800.06|1800.06|1800.6|1800.6|1798.06|1798.06|0
1595231100000|2020-07-20 07:45:00|1798.98|1798.98|1800.66|1800.66|1800.66|1800.66|1798.09|1798.09|0
1595231400000|2020-07-20 07:50:00|1800.12|1800.12|1798.09|1798.09|1800.12|1800.12|1797.73|1797.73|0
1595231700000|2020-07-20 07:55:00|1798.27|1798.27|1799.12|1799.12|1799.31|1799.31|1797.51|1797.51|0
1595232000000|2020-07-20 08:00:00|1799.76|1799.76|1800.04|1800.04|1801.6|1801.6|1799.76|1799.76|0
1595232300000|2020-07-20 08:05:00|1800.4|1800.4|1798.44|1798.44|1800.4|1800.4|1797.19|1797.19|0
1595232600000|2020-07-20 08:10:00|1799.4|1799.4|1796.37|1796.37|1799.72|1799.72|1796.37|1796.37|0
1595232900000|2020-07-20 08:15:00|1794.77|1794.77|1795.34|1795.34|1796.31|1796.31|1793.49|1793.49|0
1595233200000|2020-07-20 08:20:00|1795.83|1795.83|1799.04|1799.04|1799.04|1799.04|1795.83|1795.83|0
1595233500000|2020-07-20 08:25:00|1799.69|1799.69|1795.16|1795.16|1799.69|1799.69|1794.62|1794.62|0
1595233800000|2020-07-20 08:30:00|1794.84|1794.84|1795.59|1795.59|1795.59|1795.59|1793.95|1793.95|0
1595234100000|2020-07-20 08:35:00|1796.24|1796.24|1800.21|1800.21|1800.7|1800.7|1796.24|1796.24|0
1595234400000|2020-07-20 08:40:00|1801.18|1801.18|1803.07|1803.07|1803.07|1803.07|1799.25|1799.25|0
1595234700000|2020-07-20 08:45:00|1804.35|1804.35|1804.59|1804.59|1804.59|1804.59|1803.87|1803.87|0
1595235000000|2020-07-20 08:50:00|1803.87|1803.87|1802.59|1802.59|1804.73|1804.73|1802.59|1802.59|0
1595235300000|2020-07-20 08:55:00|1802.41|1802.41|1802.59|1802.59|1802.59|1802.59|1802.41|1802.41|0
1595235600000|2020-07-20 09:00:00|1802.05|1802.05|1804.55|1804.55|1804.73|1804.73|1802.05|1802.05|0
1595235900000|2020-07-20 09:05:00|1804.23|1804.23|1808.72|1808.72|1808.94|1808.94|1803.91|1803.91|0
1595236200000|2020-07-20 09:10:00|1809.26|1809.26|1810.88|1810.88|1812.33|1812.33|1809.26|1809.26|0
1595236500000|2020-07-20 09:15:00|1811.24|1811.24|1807.31|1807.31|1811.24|1811.24|1807.31|1807.31|0
1595236800000|2020-07-20 09:20:00|1806.03|1806.03|1804.81|1804.81|1806.03|1806.03|1803.81|1803.81|0
1595237100000|2020-07-20 09:25:00|1804.49|1804.49|1803.74|1803.74|1804.71|1804.71|1802.57|1802.57|0
1595237400000|2020-07-20 09:30:00|1803.91|1803.91|1801.91|1801.91|1804.09|1804.09|1801.91|1801.91|0
1595237700000|2020-07-20 09:35:00|1802.81|1802.81|1804.7|1804.7|1805.23|1805.23|1800.87|1800.87|0
1595238000000|2020-07-20 09:40:00|1805.02|1805.02|1805.02|1805.02|1805.66|1805.66|1804.7|1804.7|0
1595238300000|2020-07-20 09:45:00|1804.7|1804.7|1805.17|1805.17|1805.45|1805.45|1804.02|1804.02|0
1595238600000|2020-07-20 09:50:00|1805.65|1805.65|1804.89|1804.89|1805.65|1805.65|1803.71|1803.71|0
1595238900000|2020-07-20 09:55:00|1804.71|1804.71|1803.43|1803.43|1804.71|1804.71|1803.43|1803.43|0
1595239200000|2020-07-20 10:00:00|1803.25|1803.25|1802.14|1802.14|1803.43|1803.43|1802.14|1802.14|0
1595239500000|2020-07-20 10:05:00|1801.82|1801.82|1800.85|1800.85|1801.82|1801.82|1800.68|1800.68|0
1595239800000|2020-07-20 10:10:00|1801.49|1801.49|1801.49|1801.49|1801.49|1801.49|1801.49|1801.49|0
1595240100000|2020-07-20 10:15:00|1800.52|1800.52|1799.88|1799.88|1800.52|1800.52|1799.24|1799.24|0
1595240400000|2020-07-20 10:20:00|1800.42|1800.42|1801.06|1801.06|1801.06|1801.06|1800.42|1800.42|0
1595240700000|2020-07-20 10:25:00|1800.52|1800.52|1798.31|1798.31|1800.52|1800.52|1797.77|1797.77|0
1595241000000|2020-07-20 10:30:00|1797.99|1797.99|1796.59|1796.59|1798.34|1798.34|1796.59|1796.59|0
1595241300000|2020-07-20 10:35:00|1796.05|1796.05|1795.93|1795.93|1796.23|1796.23|1795.39|1795.39|0
1595241600000|2020-07-20 10:40:00|1796.57|1796.57|1796.03|1796.03|1796.57|1796.57|1796.03|1796.03|0
1595241900000|2020-07-20 10:45:00|1796.39|1796.39|1796.39|1796.39|1796.39|1796.39|1796.39|1796.39|0
1595242200000|2020-07-20 10:50:00|1797.64|1797.64|1795.32|1795.32|1797.64|1797.64|1795.32|1795.32|0
1595242500000|2020-07-20 10:55:00|1795.14|1795.14|1796.42|1796.42|1796.42|1796.42|1794.78|1794.78|0
1595242800000|2020-07-20 11:00:00|1797.39|1797.39|1798.44|1798.44|1803.14|1803.14|1796.58|1796.58|0
1595243100000|2020-07-20 11:05:00|1797.79|1797.79|1797.79|1797.79|1797.79|1797.79|1797.79|1797.79|0
1595243400000|2020-07-20 11:10:00|1798.51|1798.51|1796.69|1796.69|1798.51|1798.51|1796.69|1796.69|0
1595243700000|2020-07-20 11:15:00|1796.51|1796.51|1796.79|1796.79|1796.79|1796.79|1796.15|1796.15|0
1595244000000|2020-07-20 11:20:00|1796.97|1796.97|1798.23|1798.23|1798.23|1798.23|1796.65|1796.65|0
1595244300000|2020-07-20 11:25:00|1797.69|1797.69|1796.23|1796.23|1797.69|1797.69|1796.23|1796.23|0
1595244600000|2020-07-20 11:30:00|1795.27|1795.27|1790.13|1790.13|1795.27|1795.27|1790.13|1790.13|0
1595244900000|2020-07-20 11:35:00|1790.48|1790.48|1790.27|1790.27|1790.81|1790.81|1789.95|1789.95|0
1595245200000|2020-07-20 11:40:00|1790.98|1790.98|1793.2|1793.2|1794.16|1794.16|1790.98|1790.98|0
1595245500000|2020-07-20 11:45:00|1793.38|1793.38|1793.38|1793.38|1793.38|1793.38|1793.38|1793.38|0
1595245800000|2020-07-20 11:50:00|1793.56|1793.56|1791.58|1791.58|1795.02|1795.02|1791.4|1791.4|0
1595246100000|2020-07-20 11:55:00|1790.62|1790.62|1789.62|1789.62|1790.62|1790.62|1789.62|1789.62|0
1595246400000|2020-07-20 12:00:00|1790.16|1790.16|1788.94|1788.94|1790.16|1790.16|1788.94|1788.94|0
1595246700000|2020-07-20 12:05:00|1789.9|1789.9|1788.94|1788.94|1790.22|1790.22|1788.62|1788.62|0
1595247000000|2020-07-20 12:10:00|1789.9|1789.9|1788.72|1788.72|1789.9|1789.9|1788.37|1788.37|0
1595247300000|2020-07-20 12:15:00|1788.54|1788.54|1789.75|1789.75|1790.47|1790.47|1788.54|1788.54|0
1595247600000|2020-07-20 12:20:00|1789.43|1789.43|1791.83|1791.83|1792.01|1792.01|1789.43|1789.43|0
1595247900000|2020-07-20 12:25:00|1791.19|1791.19|1790.83|1790.83|1791.19|1791.19|1790.83|1790.83|0
1595248200000|2020-07-20 12:30:00|1790.12|1790.12|1791.72|1791.72|1791.72|1791.72|1789.94|1789.94|0
1595248500000|2020-07-20 12:35:00|1791.4|1791.4|1790.22|1790.22|1791.4|1791.4|1789.94|1789.94|0
1595248800000|2020-07-20 12:40:00|1790.04|1790.04|1788.72|1788.72|1790.04|1790.04|1788.72|1788.72|0
1595249100000|2020-07-20 12:45:00|1788.9|1788.9|1790.65|1790.65|1791.29|1791.29|1788.54|1788.54|0
1595249400000|2020-07-20 12:50:00|1791.01|1791.01|1793.01|1793.01|1793.37|1793.37|1790.83|1790.83|0
1595249700000|2020-07-20 12:55:00|1792.05|1792.05|1793.69|1793.69|1794.05|1794.05|1792.05|1792.05|0
1595250000000|2020-07-20 13:00:00|1798.54|1798.54|1796.44|1796.44|1798.54|1798.54|1795.3|1795.3|0
1595250300000|2020-07-20 13:05:00|1797.16|1797.16|1797.05|1797.05|1797.69|1797.69|1796.19|1796.19|0
1595250600000|2020-07-20 13:10:00|1796.69|1796.69|1792.63|1792.63|1796.69|1796.69|1792.63|1792.63|0
1595250900000|2020-07-20 13:15:00|1793.17|1793.17|1793.6|1793.6|1794.07|1794.07|1793.17|1793.17|0
1595251200000|2020-07-20 13:20:00|1793.78|1793.78|1793.28|1793.28|1794.42|1794.42|1793.28|1793.28|0
1595251500000|2020-07-20 13:25:00|1793.46|1793.46|1792.82|1792.82|1793.46|1793.46|1792.82|1792.82|0
1595251800000|2020-07-20 13:30:00|1792.64|1792.64|1797.28|1797.28|1797.5|1797.5|1791.14|1791.14|0
1595252100000|2020-07-20 13:35:00|1797.1|1797.1|1796.39|1796.39|1797.57|1797.57|1794.57|1794.57|0
1595252400000|2020-07-20 13:40:00|1796.71|1796.71|1795.21|1795.21|1798.21|1798.21|1794.39|1794.39|0
1595252700000|2020-07-20 13:45:00|1795.03|1795.03|1796.25|1796.25|1796.93|1796.93|1794.03|1794.03|0
1595253000000|2020-07-20 13:50:00|1795.93|1795.93|1796.64|1796.64|1797.46|1797.46|1795.75|1795.75|0
1595253300000|2020-07-20 13:55:00|1796.32|1796.32|1796.78|1796.78|1797.82|1797.82|1796.1|1796.1|0
1595253600000|2020-07-20 14:00:00|1796.6|1796.6|1797.43|1797.43|1798|1798|1795.43|1795.43|0
1595253900000|2020-07-20 14:05:00|1798.07|1798.07|1796.68|1796.68|1798.58|1798.58|1795.82|1795.82|0
1595254200000|2020-07-20 14:10:00|1796.36|1796.36|1797.36|1797.36|1797.68|1797.68|1796.36|1796.36|0
1595254500000|2020-07-20 14:15:00|1797.18|1797.18|1796.82|1796.82|1797.5|1797.5|1796.82|1796.82|0
1595254800000|2020-07-20 14:20:00|1796.64|1796.64|1798.03|1798.03|1798.03|1798.03|1796.28|1796.28|0
1595255100000|2020-07-20 14:25:00|1797.07|1797.07|1794|1794|1797.37|1797.37|1793.04|1793.04|0
1595255400000|2020-07-20 14:30:00|1794.32|1794.32|1795.5|1795.5|1795.68|1795.68|1794.32|1794.32|0
1595255700000|2020-07-20 14:35:00|1795.18|1795.18|1793.98|1793.98|1795.7|1795.7|1793.98|1793.98|0
1595256000000|2020-07-20 14:40:00|1794.52|1794.52|1796.98|1796.98|1797.52|1797.52|1794.52|1794.52|0
1595256300000|2020-07-20 14:45:00|1796.34|1796.34|1796.16|1796.16|1796.8|1796.8|1794.91|1794.91|0
1595256600000|2020-07-20 14:50:00|1795.62|1795.62|1794.66|1794.66|1795.8|1795.8|1794.66|1794.66|0
1595256900000|2020-07-20 14:55:00|1795.3|1795.3|1794.76|1794.76|1795.8|1795.8|1794.76|1794.76|0
1595257200000|2020-07-20 15:00:00|1794.58|1794.58|1797.52|1797.52|1797.52|1797.52|1794.58|1794.58|0
1595257500000|2020-07-20 15:05:00|1796.88|1796.88|1796.91|1796.91|1798.63|1798.63|1796.52|1796.52|0
1595257800000|2020-07-20 15:10:00|1796.55|1796.55|1799.26|1799.26|1799.26|1799.26|1796.37|1796.37|0
1595258100000|2020-07-20 15:15:00|1798.62|1798.62|1801.09|1801.09|1801.59|1801.59|1798.3|1798.3|0
1595258400000|2020-07-20 15:20:00|1801.27|1801.27|1800.41|1800.41|1802.23|1802.23|1800.05|1800.05|0
1595258700000|2020-07-20 15:25:00|1800.73|1800.73|1798.53|1798.53|1802.36|1802.36|1798.53|1798.53|0
1595315700000|2020-07-21 07:15:00|1820.54|1820.54|1823.92|1823.92|1827.28|1827.28|1818.94|1818.94|0
1595316000000|2020-07-21 07:20:00|1823.28|1823.28|1824.42|1824.42|1824.42|1824.42|1822.49|1822.49|0
1595316300000|2020-07-21 07:25:00|1825.06|1825.06|1825.7|1825.7|1825.7|1825.7|1825.06|1825.06|0
1595316600000|2020-07-21 07:30:00|1824.42|1824.42|1824.42|1824.42|1826.89|1826.89|1823.45|1823.45|0
1595316900000|2020-07-21 07:35:00|1823.77|1823.77|1822.09|1822.09|1824.74|1824.74|1822.09|1822.09|0
1595317200000|2020-07-21 07:40:00|1822.42|1822.42|1813.89|1813.89|1822.42|1822.42|1813.89|1813.89|0
1595317500000|2020-07-21 07:45:00|1814.85|1814.85|1812.39|1812.39|1818.16|1818.16|1812.07|1812.07|0
1595317800000|2020-07-21 07:50:00|1813.29|1813.29|1810.54|1810.54|1813.29|1813.29|1810.54|1810.54|0
1595318100000|2020-07-21 07:55:00|1809.29|1809.29|1811.85|1811.85|1811.85|1811.85|1809.29|1809.29|0
1595318400000|2020-07-21 08:00:00|1810.6|1810.6|1808.74|1808.74|1810.6|1810.6|1808.74|1808.74|0
1595318700000|2020-07-21 08:05:00|1808.1|1808.1|1810.71|1810.71|1812.85|1812.85|1807.56|1807.56|0
1595319000000|2020-07-21 08:10:00|1811.35|1811.35|1808.85|1808.85|1811.35|1811.35|1808.85|1808.85|0
1595319300000|2020-07-21 08:15:00|1809.33|1809.33|1809.26|1809.26|1810.62|1810.62|1807.83|1807.83|0
1595319600000|2020-07-21 08:20:00|1809.9|1809.9|1810.71|1810.71|1810.71|1810.71|1807.81|1807.81|0
1595319900000|2020-07-21 08:25:00|1810.53|1810.53|1807.46|1807.46|1810.53|1810.53|1807.46|1807.46|0
1595320200000|2020-07-21 08:30:00|1807.1|1807.1|1805.24|1805.24|1807.1|1807.1|1805.07|1805.07|0
1595320500000|2020-07-21 08:35:00|1805.89|1805.89|1806.81|1806.81|1807.88|1807.88|1805.89|1805.89|0
1595320800000|2020-07-21 08:40:00|1806.27|1806.27|1803.28|1803.28|1806.27|1806.27|1803.06|1803.06|0
1595321100000|2020-07-21 08:45:00|1802.96|1802.96|1803.62|1803.62|1805.24|1805.24|1800.88|1800.88|0
1595321400000|2020-07-21 08:50:00|1803.8|1803.8|1804.66|1804.66|1807.8|1807.8|1803.14|1803.14|0
1595321700000|2020-07-21 08:55:00|1805.55|1805.55|1805.81|1805.81|1806.09|1806.09|1804.91|1804.91|0
1595322000000|2020-07-21 09:00:00|1807.41|1807.41|1809.63|1809.63|1810.89|1810.89|1807.41|1807.41|0
1595322300000|2020-07-21 09:05:00|1808.98|1808.98|1809.47|1809.47|1809.47|1809.47|1807.37|1807.37|0
1595322600000|2020-07-21 09:10:00|1808.51|1808.51|1808.1|1808.1|1809.33|1809.33|1807.77|1807.77|0
1595322900000|2020-07-21 09:15:00|1807.78|1807.78|1805.9|1805.9|1807.78|1807.78|1805.42|1805.42|0
1595323200000|2020-07-21 09:20:00|1805.42|1805.42|1807.47|1807.47|1808.33|1808.33|1805.42|1805.42|0
1595323500000|2020-07-21 09:25:00|1808.19|1808.19|1808.65|1808.65|1809.94|1809.94|1808.19|1808.19|0
1595323800000|2020-07-21 09:30:00|1808.3|1808.3|1809.37|1809.37|1809.37|1809.37|1808.3|1808.3|0
1595324100000|2020-07-21 09:35:00|1810.33|1810.33|1810.37|1810.37|1811.33|1811.33|1810.33|1810.33|0
1595324400000|2020-07-21 09:40:00|1811.33|1811.33|1810.82|1810.82|1811.33|1811.33|1809.69|1809.69|0
1595324700000|2020-07-21 09:45:00|1810.5|1810.5|1810.28|1810.28|1810.5|1810.5|1809.64|1809.64|0
1595325000000|2020-07-21 09:50:00|1809.8|1809.8|1810.03|1810.03|1811|1811|1809.8|1809.8|0
1595325300000|2020-07-21 09:55:00|1809.71|1809.71|1807.59|1807.59|1809.71|1809.71|1807.59|1807.59|0
1595325600000|2020-07-21 10:00:00|1807.05|1807.05|1807.89|1807.89|1807.89|1807.89|1806.87|1806.87|0
1595325900000|2020-07-21 10:05:00|1807.57|1807.57|1809.59|1809.59|1809.77|1809.77|1807.57|1807.57|0
1595326200000|2020-07-21 10:10:00|1809.77|1809.77|1811.13|1811.13|1811.13|1811.13|1809.59|1809.59|0
1595326500000|2020-07-21 10:15:00|1810.59|1810.59|1808.27|1808.27|1810.59|1810.59|1807.73|1807.73|0
1595326800000|2020-07-21 10:20:00|1808.45|1808.45|1805.7|1805.7|1808.45|1808.45|1805.7|1805.7|0
1595327100000|2020-07-21 10:25:00|1804.73|1804.73|1803.26|1803.26|1804.73|1804.73|1803.26|1803.26|0
1595327400000|2020-07-21 10:30:00|1803.91|1803.91|1803.37|1803.37|1803.91|1803.91|1802.55|1802.55|0
1595327700000|2020-07-21 10:35:00|1803.19|1803.19|1800.56|1800.56|1803.19|1803.19|1799.31|1799.31|0
1595328000000|2020-07-21 10:40:00|1799.92|1799.92|1799.49|1799.49|1800.13|1800.13|1799.49|1799.49|0
1595328300000|2020-07-21 10:45:00|1799.81|1799.81|1801.28|1801.28|1801.63|1801.63|1799.81|1799.81|0
1595328600000|2020-07-21 10:50:00|1801.46|1801.46|1801.5|1801.5|1801.82|1801.82|1798.85|1798.85|0
1595328900000|2020-07-21 10:55:00|1801.18|1801.18|1801.81|1801.81|1802.31|1802.31|1800.85|1800.85|0
1595329200000|2020-07-21 11:00:00|1802.45|1802.45|1801.6|1801.6|1802.45|1802.45|1799.7|1799.7|0
1595329500000|2020-07-21 11:05:00|1801.24|1801.24|1801.28|1801.28|1802.14|1802.14|1801.24|1801.24|0
1595329800000|2020-07-21 11:10:00|1801.46|1801.46|1804.08|1804.08|1804.08|1804.08|1801.46|1801.46|0
1595330100000|2020-07-21 11:15:00|1804.62|1804.62|1804.65|1804.65|1805.3|1805.3|1803.37|1803.37|0
1595330400000|2020-07-21 11:20:00|1805.62|1805.62|1807.01|1807.01|1807.01|1807.01|1805.62|1805.62|0
1595330700000|2020-07-21 11:25:00|1806.48|1806.48|1805.83|1805.83|1806.48|1806.48|1805.65|1805.65|0
1595331000000|2020-07-21 11:30:00|1806.73|1806.73|1807.66|1807.66|1808.8|1808.8|1806.73|1806.73|0
1595331300000|2020-07-21 11:35:00|1807.34|1807.34|1807.7|1807.7|1808.34|1808.34|1805.7|1805.7|0
1595331600000|2020-07-21 11:40:00|1807.21|1807.21|1806.75|1806.75|1807.21|1807.21|1806.57|1806.57|0
1595331900000|2020-07-21 11:45:00|1805.85|1805.85|1806.85|1806.85|1806.85|1806.85|1805.85|1805.85|0
1595332200000|2020-07-21 11:50:00|1807.17|1807.17|1804.6|1804.6|1807.17|1807.17|1804.6|1804.6|0
1595332500000|2020-07-21 11:55:00|1804.78|1804.78|1806.78|1806.78|1807.42|1807.42|1804.78|1804.78|0
1595332800000|2020-07-21 12:00:00|1807.74|1807.74|1808.24|1808.24|1809.1|1809.1|1807.74|1807.74|0
1595333100000|2020-07-21 12:05:00|1807.92|1807.92|1807.74|1807.74|1807.92|1807.92|1806.67|1806.67|0
1595333400000|2020-07-21 12:10:00|1807.2|1807.2|1807.2|1807.2|1807.2|1807.2|1807.2|1807.2|0
1595333700000|2020-07-21 12:15:00|1808.49|1808.49|1805.6|1805.6|1808.81|1808.81|1805.6|1805.6|0
1595334000000|2020-07-21 12:20:00|1805.27|1805.27|1801.54|1801.54|1805.27|1805.27|1801.54|1801.54|0
1595334300000|2020-07-21 12:25:00|1801.72|1801.72|1800.83|1800.83|1801.72|1801.72|1800.29|1800.29|0
1595334600000|2020-07-21 12:30:00|1800.18|1800.18|1798.58|1798.58|1800.18|1800.18|1798.58|1798.58|0
1595334900000|2020-07-21 12:35:00|1798.26|1798.26|1799.43|1799.43|1800.4|1800.4|1798.26|1798.26|0
1595335200000|2020-07-21 12:40:00|1799.79|1799.79|1799.43|1799.43|1800.43|1800.43|1798.79|1798.79|0
1595335500000|2020-07-21 12:45:00|1799.11|1799.11|1800.97|1800.97|1800.97|1800.97|1798.93|1798.93|0
1595335800000|2020-07-21 12:50:00|1801.29|1801.29|1800.76|1800.76|1801.29|1801.29|1800.58|1800.58|0
1595336100000|2020-07-21 12:55:00|1801.4|1801.4|1800.76|1800.76|1802.04|1802.04|1800.43|1800.43|0
1595336400000|2020-07-21 13:00:00|1800.43|1800.43|1799.78|1799.78|1801.68|1801.68|1799.58|1799.58|0
1595336700000|2020-07-21 13:05:00|1800.75|1800.75|1799.57|1799.57|1801.11|1801.11|1799.57|1799.57|0
1595337000000|2020-07-21 13:10:00|1799.03|1799.03|1799.03|1799.03|1799.35|1799.35|1799.03|1799.03|0
1595337300000|2020-07-21 13:15:00|1799.99|1799.99|1798.99|1798.99|1800.17|1800.17|1798.31|1798.31|0
1595337600000|2020-07-21 13:20:00|1799.31|1799.31|1796.56|1796.56|1799.31|1799.31|1796.06|1796.06|0
1595337900000|2020-07-21 13:25:00|1796.88|1796.88|1795.28|1795.28|1796.88|1796.88|1794.92|1794.92|0
1595338200000|2020-07-21 13:30:00|1795.92|1795.92|1795.38|1795.38|1796.24|1796.24|1793.59|1793.59|0
1595338500000|2020-07-21 13:35:00|1796.45|1796.45|1794.3|1794.3|1797.45|1797.45|1794.3|1794.3|0
1595338800000|2020-07-21 13:40:00|1793.94|1793.94|1795.73|1795.73|1795.91|1795.91|1793.94|1793.94|0
1595339100000|2020-07-21 13:45:00|1795.09|1795.09|1793.05|1793.05|1795.09|1795.09|1793.05|1793.05|0
1595339400000|2020-07-21 13:50:00|1793.37|1793.37|1792.6|1792.6|1794.01|1794.01|1791.59|1791.59|0
1595339700000|2020-07-21 13:55:00|1792.24|1792.24|1794.45|1794.45|1794.45|1794.45|1792.24|1792.24|0
1595340000000|2020-07-21 14:00:00|1794.09|1794.09|1797.33|1797.33|1798.23|1798.23|1794.09|1794.09|0
1595340300000|2020-07-21 14:05:00|1797.98|1797.98|1797.75|1797.75|1801.01|1801.01|1797.75|1797.75|0
1595340600000|2020-07-21 14:10:00|1797.43|1797.43|1801.24|1801.24|1801.56|1801.56|1796.86|1796.86|0
1595340900000|2020-07-21 14:15:00|1800.88|1800.88|1799.93|1799.93|1800.88|1800.88|1799.63|1799.63|0
1595341200000|2020-07-21 14:20:00|1798.65|1798.65|1799.25|1799.25|1799.79|1799.79|1797.69|1797.69|0
1595341500000|2020-07-21 14:25:00|1798.61|1798.61|1796.29|1796.29|1798.61|1798.61|1795.93|1795.93|0
1595341800000|2020-07-21 14:30:00|1795.75|1795.75|1797.64|1797.64|1797.82|1797.82|1793.95|1793.95|0
1595342100000|2020-07-21 14:35:00|1797|1797|1797.17|1797.17|1797.54|1797.54|1796.08|1796.08|0
1595342400000|2020-07-21 14:40:00|1798.13|1798.13|1799.31|1799.31|1799.67|1799.67|1797.81|1797.81|0
1595342700000|2020-07-21 14:45:00|1798.83|1798.83|1801.01|1801.01|1801.19|1801.19|1798.83|1798.83|0
1595343000000|2020-07-21 14:50:00|1802.29|1802.29|1803.61|1803.61|1803.61|1803.61|1801.69|1801.69|0
1595343300000|2020-07-21 14:55:00|1803.79|1803.79|1804.24|1804.24|1804.93|1804.93|1803.75|1803.75|0
1595343600000|2020-07-21 15:00:00|1804.42|1804.42|1803.88|1803.88|1804.84|1804.84|1803.24|1803.24|0
1595343900000|2020-07-21 15:05:00|1804.24|1804.24|1806.48|1806.48|1807.16|1807.16|1803.88|1803.88|0
1595344200000|2020-07-21 15:10:00|1806.8|1806.8|1804.98|1804.98|1807.91|1807.91|1804.98|1804.98|0
1595344500000|2020-07-21 15:15:00|1805.33|1805.33|1806.37|1806.37|1806.91|1806.91|1804.37|1804.37|0
1595344800000|2020-07-21 15:20:00|1806.01|1806.01|1806.62|1806.62|1807.83|1807.83|1805.15|1805.15|0
1595345100000|2020-07-21 15:25:00|1806.94|1806.94|1802.29|1802.29|1807.19|1807.19|1801.79|1801.79|0
1595402100000|2020-07-22 07:15:00|1812.96|1812.96|1810.29|1810.29|1812.96|1812.96|1810.29|1810.29|0
1595402400000|2020-07-22 07:20:00|1807.43|1807.43|1807.43|1807.43|1807.43|1807.43|1807.43|1807.43|0
1595402700000|2020-07-22 07:25:00|1803.57|1803.57|1806.78|1806.78|1806.78|1806.78|1803.57|1803.57|0
1595403000000|2020-07-22 07:30:00|1807.5|1807.5|1803.37|1803.37|1809.47|1809.47|1803.37|1803.37|0
1595403300000|2020-07-22 07:35:00|1802.4|1802.4|1799.66|1799.66|1802.88|1802.88|1799.12|1799.12|0
1595403600000|2020-07-22 07:40:00|1798.4|1798.4|1794.35|1794.35|1798.4|1798.4|1792.31|1792.31|0
1595403900000|2020-07-22 07:45:00|1794.89|1794.89|1800.7|1800.7|1801.66|1801.66|1794.89|1794.89|0
1595404200000|2020-07-22 07:50:00|1801.59|1801.59|1799.67|1799.67|1801.59|1801.59|1798.38|1798.38|0
1595404500000|2020-07-22 07:55:00|1800.31|1800.31|1799.03|1799.03|1800.31|1800.31|1799.03|1799.03|0
1595404800000|2020-07-22 08:00:00|1798.31|1798.31|1799.56|1799.56|1799.56|1799.56|1797.77|1797.77|0
1595405100000|2020-07-22 08:05:00|1798.67|1798.67|1796.46|1796.46|1800.09|1800.09|1795.92|1795.92|0
1595405400000|2020-07-22 08:10:00|1795.82|1795.82|1798.85|1798.85|1798.85|1798.85|1795.17|1795.17|0
1595405700000|2020-07-22 08:15:00|1799.39|1799.39|1799.03|1799.03|1799.39|1799.39|1799.03|1799.03|0
1595406000000|2020-07-22 08:20:00|1798.67|1798.67|1802.29|1802.29|1802.41|1802.41|1797.6|1797.6|0
1595406300000|2020-07-22 08:25:00|1801|1801|1802.07|1802.07|1803.29|1803.29|1800.47|1800.47|0
1595406600000|2020-07-22 08:30:00|1801.71|1801.71|1800.11|1800.11|1802.43|1802.43|1800.11|1800.11|0
1595406900000|2020-07-22 08:35:00|1799.15|1799.15|1797.83|1797.83|1799.15|1799.15|1797.11|1797.11|0
1595407200000|2020-07-22 08:40:00|1797.29|1797.29|1799.62|1799.62|1800.15|1800.15|1796.75|1796.75|0
1595407500000|2020-07-22 08:45:00|1800.15|1800.15|1799.8|1799.8|1800.15|1800.15|1799.8|1799.8|0
1595407800000|2020-07-22 08:50:00|1798.83|1798.83|1799.8|1799.8|1799.8|1799.8|1797.98|1797.98|0
1595408100000|2020-07-22 08:55:00|1800.15|1800.15|1800.33|1800.33|1801.05|1801.05|1800.15|1800.15|0
1595408400000|2020-07-22 09:00:00|1799.62|1799.62|1800.15|1800.15|1800.15|1800.15|1799.62|1799.62|0
1595408700000|2020-07-22 09:05:00|1801.12|1801.12|1799.48|1799.48|1801.12|1801.12|1799.48|1799.48|0
1595409000000|2020-07-22 09:10:00|1798.83|1798.83|1796.8|1796.8|1798.83|1798.83|1796.48|1796.48|0
1595409300000|2020-07-22 09:15:00|1796.62|1796.62|1795.17|1795.17|1796.62|1796.62|1794.35|1794.35|0
1595409600000|2020-07-22 09:20:00|1793.89|1793.89|1795.21|1795.21|1795.21|1795.21|1793.89|1793.89|0
1595409900000|2020-07-22 09:25:00|1796.49|1796.49|1795.53|1795.53|1796.49|1796.49|1795.21|1795.21|0
1595410200000|2020-07-22 09:30:00|1793.93|1793.93|1799.08|1799.08|1799.08|1799.08|1793.93|1793.93|0
1595410500000|2020-07-22 09:35:00|1799.44|1799.44|1798.12|1798.12|1799.98|1799.98|1798.12|1798.12|0
1595410800000|2020-07-22 09:40:00|1797.58|1797.58|1797.58|1797.58|1797.58|1797.58|1797.58|1797.58|0
1595411100000|2020-07-22 09:45:00|1800.05|1800.05|1800.87|1800.87|1800.87|1800.87|1799.4|1799.4|0
1595411400000|2020-07-22 09:50:00|1799.9|1799.9|1799.58|1799.58|1800.55|1800.55|1799.58|1799.58|0
1595411700000|2020-07-22 09:55:00|1798.87|1798.87|1800.15|1800.15|1801.4|1801.4|1797.72|1797.72|0
1595412000000|2020-07-22 10:00:00|1799.18|1799.18|1795.65|1795.65|1799.18|1799.18|1795.65|1795.65|0
1595412300000|2020-07-22 10:05:00|1796.29|1796.29|1791.69|1791.69|1796.29|1796.29|1791.05|1791.05|0
1595412600000|2020-07-22 10:10:00|1791.33|1791.33|1790.48|1790.48|1793.58|1793.58|1790.48|1790.48|0
1595412900000|2020-07-22 10:15:00|1789.83|1789.83|1789.26|1789.26|1789.83|1789.83|1788.94|1788.94|0
1595413200000|2020-07-22 10:20:00|1789.58|1789.58|1789.83|1789.83|1790.86|1790.86|1788.94|1788.94|0
1595413500000|2020-07-22 10:25:00|1791.43|1791.43|1787.74|1787.74|1791.43|1791.43|1786.77|1786.77|0
1595413800000|2020-07-22 10:30:00|1787.56|1787.56|1788.85|1788.85|1789.56|1789.56|1786.67|1786.67|0
1595414100000|2020-07-22 10:35:00|1788.67|1788.67|1792.34|1792.34|1792.88|1792.88|1788.67|1788.67|0
1595414400000|2020-07-22 10:40:00|1793.24|1793.24|1793.2|1793.2|1794.13|1794.13|1792.7|1792.7|0
1595414700000|2020-07-22 10:45:00|1793.52|1793.52|1797.76|1797.76|1798.08|1798.08|1793.52|1793.52|0
1595415000000|2020-07-22 10:50:00|1797.44|1797.44|1796.16|1796.16|1797.44|1797.44|1796.16|1796.16|0
1595415300000|2020-07-22 10:55:00|1795.84|1795.84|1795.62|1795.62|1797.12|1797.12|1794.88|1794.88|0
1595415600000|2020-07-22 11:00:00|1794.65|1794.65|1794.01|1794.01|1797.97|1797.97|1794.01|1794.01|0
1595415900000|2020-07-22 11:05:00|1794.19|1794.19|1791.77|1791.77|1794.19|1794.19|1791.41|1791.41|0
1595416200000|2020-07-22 11:10:00|1792.3|1792.3|1790.26|1790.26|1792.63|1792.63|1789.62|1789.62|0
1595416500000|2020-07-22 11:15:00|1790.62|1790.62|1789.4|1789.4|1790.62|1790.62|1789.4|1789.4|0
1595416800000|2020-07-22 11:20:00|1789.58|1789.58|1789.98|1789.98|1790.3|1790.3|1789.4|1789.4|0
1595417100000|2020-07-22 11:25:00|1789.62|1789.62|1790.58|1790.58|1791.12|1791.12|1789.44|1789.44|0
1595417400000|2020-07-22 11:30:00|1791.54|1791.54|1790.9|1790.9|1791.54|1791.54|1790.9|1790.9|0
1595417700000|2020-07-22 11:35:00|1791.26|1791.26|1790.85|1790.85|1791.38|1791.38|1790.36|1790.36|0
1595418000000|2020-07-22 11:40:00|1791.21|1791.21|1792.92|1792.92|1792.92|1792.92|1791.21|1791.21|0
1595418300000|2020-07-22 11:45:00|1793.1|1793.1|1792.46|1792.46|1793.1|1793.1|1792.46|1792.46|0
1595418600000|2020-07-22 11:50:00|1793.42|1793.42|1794.06|1794.06|1794.06|1794.06|1793.42|1793.42|0
1595418900000|2020-07-22 11:55:00|1794.38|1794.38|1794.91|1794.91|1794.91|1794.91|1793.31|1793.31|0
1595419200000|2020-07-22 12:00:00|1794.27|1794.27|1795.49|1795.49|1795.81|1795.81|1793.63|1793.63|0
1595419500000|2020-07-22 12:05:00|1795.31|1795.31|1795.55|1795.55|1795.55|1795.55|1794.27|1794.27|0
1595419800000|2020-07-22 12:10:00|1795.72|1795.72|1796.34|1796.34|1796.84|1796.84|1795.72|1795.72|0
1595420100000|2020-07-22 12:15:00|1795.38|1795.38|1794.13|1794.13|1795.7|1795.7|1793.77|1793.77|0
1595420400000|2020-07-22 12:20:00|1794.45|1794.45|1791.85|1791.85|1794.45|1794.45|1791.85|1791.85|0
1595420700000|2020-07-22 12:25:00|1791.52|1791.52|1788.03|1788.03|1791.52|1791.52|1788.03|1788.03|0
1595421000000|2020-07-22 12:30:00|1788.39|1788.39|1786.16|1786.16|1788.74|1788.74|1784.74|1784.74|0
1595421300000|2020-07-22 12:35:00|1786.7|1786.7|1788.63|1788.63|1788.63|1788.63|1786.7|1786.7|0
1595421600000|2020-07-22 12:40:00|1787.67|1787.67|1788.99|1788.99|1788.99|1788.99|1787.49|1787.49|0
1595421900000|2020-07-22 12:45:00|1788.67|1788.67|1789.31|1789.31|1789.67|1789.67|1788.35|1788.35|0
1595422200000|2020-07-22 12:50:00|1789.13|1789.13|1788.31|1788.31|1789.49|1789.49|1788.31|1788.31|0
1595422500000|2020-07-22 12:55:00|1788.63|1788.63|1792.17|1792.17|1792.17|1792.17|1788.63|1788.63|0
1595422800000|2020-07-22 13:00:00|1791.45|1791.45|1791.22|1791.22|1791.9|1791.9|1790.9|1790.9|0
1595423100000|2020-07-22 13:05:00|1791.54|1791.54|1791.4|1791.4|1791.86|1791.86|1790.68|1790.68|0
1595423400000|2020-07-22 13:10:00|1791.08|1791.08|1791.08|1791.08|1791.08|1791.08|1791.08|1791.08|0
1595423700000|2020-07-22 13:15:00|1790.76|1790.76|1790.08|1790.08|1790.76|1790.76|1789.54|1789.54|0
1595424000000|2020-07-22 13:20:00|1790.56|1790.56|1789.02|1789.02|1790.56|1790.56|1788.7|1788.7|0
1595424300000|2020-07-22 13:25:00|1789.56|1789.56|1790.42|1790.42|1790.6|1790.6|1789.56|1789.56|0
1595424600000|2020-07-22 13:30:00|1789.78|1789.78|1787.11|1787.11|1789.78|1789.78|1787.11|1787.11|0
1595424900000|2020-07-22 13:35:00|1786.79|1786.79|1787.9|1787.9|1788.61|1788.61|1786.47|1786.47|0
1595425200000|2020-07-22 13:40:00|1789.5|1789.5|1791.28|1791.28|1792|1792|1789.5|1789.5|0
1595425500000|2020-07-22 13:45:00|1791.11|1791.11|1794.11|1794.11|1794.11|1794.11|1791.11|1791.11|0
1595425800000|2020-07-22 13:50:00|1793.78|1793.78|1795.31|1795.31|1795.31|1795.31|1792.53|1792.53|0
1595426100000|2020-07-22 13:55:00|1795.96|1795.96|1791.64|1791.64|1795.96|1795.96|1791.64|1791.64|0
1595426400000|2020-07-22 14:00:00|1791.1|1791.1|1787.85|1787.85|1791.1|1791.1|1787.68|1787.68|0
1595426700000|2020-07-22 14:05:00|1788.21|1788.21|1788.67|1788.67|1788.67|1788.67|1786.71|1786.71|0
1595427000000|2020-07-22 14:10:00|1789.32|1789.32|1789.5|1789.5|1789.5|1789.5|1788.32|1788.32|0
1595427300000|2020-07-22 14:15:00|1788.53|1788.53|1788.35|1788.35|1788.53|1788.53|1788.17|1788.17|0
1595427600000|2020-07-22 14:20:00|1787.39|1787.39|1786.25|1786.25|1787.39|1787.39|1786.25|1786.25|0
1595427900000|2020-07-22 14:25:00|1785.93|1785.93|1786.11|1786.11|1786.89|1786.89|1785.75|1785.75|0
1595428200000|2020-07-22 14:30:00|1786.29|1786.29|1788.93|1788.93|1789.25|1789.25|1786.29|1786.29|0
1595428500000|2020-07-22 14:35:00|1788.57|1788.57|1790.03|1790.03|1790.03|1790.03|1788.21|1788.21|0
1595428800000|2020-07-22 14:40:00|1790.68|1790.68|1791.64|1791.64|1791.96|1791.96|1790.68|1790.68|0
1595429100000|2020-07-22 14:45:00|1791.32|1791.32|1786.5|1786.5|1791.67|1791.67|1786.5|1786.5|0
1595429400000|2020-07-22 14:50:00|1786.17|1786.17|1785.35|1785.35|1786.17|1786.17|1785.35|1785.35|0
1595429700000|2020-07-22 14:55:00|1784.71|1784.71|1782.5|1782.5|1784.71|1784.71|1782.46|1782.46|0
1595430000000|2020-07-22 15:00:00|1782.82|1782.82|1782.34|1782.34|1784.26|1784.26|1782.34|1782.34|0
1595430300000|2020-07-22 15:05:00|1782.66|1782.66|1779.49|1779.49|1783.05|1783.05|1779.49|1779.49|0
1595430600000|2020-07-22 15:10:00|1778.84|1778.84|1779.49|1779.49|1780.31|1780.31|1778.52|1778.52|0
1595430900000|2020-07-22 15:15:00|1779.16|1779.16|1780.63|1780.63|1780.77|1780.77|1778.52|1778.52|0
1595431200000|2020-07-22 15:20:00|1780.98|1780.98|1781.76|1781.76|1782.91|1782.91|1780.66|1780.66|0
1595431500000|2020-07-22 15:25:00|1781.44|1781.44|1784.08|1784.08|1784.51|1784.51|1780.3|1780.3|0
1595488500000|2020-07-23 07:15:00|1789.53|1789.53|1778.5|1778.5|1789.53|1789.53|1776.93|1776.93|0
1595488800000|2020-07-23 07:20:00|1777.53|1777.53|1771.5|1771.5|1777.53|1777.53|1770.54|1770.54|0
1595489100000|2020-07-23 07:25:00|1772.4|1772.4|1772.93|1772.93|1773.47|1773.47|1771.5|1771.5|0
1595489400000|2020-07-23 07:30:00|1771.97|1771.97|1769.89|1769.89|1771.97|1771.97|1767.93|1767.93|0
1595489700000|2020-07-23 07:35:00|1770.79|1770.79|1770.25|1770.25|1771.32|1771.32|1770.25|1770.25|0
1595490000000|2020-07-23 07:40:00|1770.79|1770.79|1768.54|1768.54|1771.75|1771.75|1768.54|1768.54|0
1595490300000|2020-07-23 07:45:00|1769.82|1769.82|1768.57|1768.57|1769.82|1769.82|1768.57|1768.57|0
1595490600000|2020-07-23 07:50:00|1767.85|1767.85|1773.28|1773.28|1773.28|1773.28|1767.85|1767.85|0
1595490900000|2020-07-23 07:55:00|1774.24|1774.24|1774.99|1774.99|1774.99|1774.99|1773.35|1773.35|0
1595491200000|2020-07-23 08:00:00|1774.63|1774.63|1774.27|1774.27|1774.63|1774.63|1774.27|1774.27|0
1595491500000|2020-07-23 08:05:00|1774.45|1774.45|1772.88|1772.88|1774.45|1774.45|1771.06|1771.06|0
1595491800000|2020-07-23 08:10:00|1772.52|1772.52|1770.38|1770.38|1772.52|1772.52|1768.74|1768.74|0
1595492100000|2020-07-23 08:15:00|1770.56|1770.56|1773.12|1773.12|1773.12|1773.12|1770.56|1770.56|0
1595492400000|2020-07-23 08:20:00|1773.48|1773.48|1774.7|1774.7|1774.7|1774.7|1773.48|1773.48|0
1595492700000|2020-07-23 08:25:00|1775.41|1775.41|1775.1|1775.1|1776.06|1776.06|1773.81|1773.81|0
1595493000000|2020-07-23 08:30:00|1776.38|1776.38|1774.99|1774.99|1776.38|1776.38|1774.27|1774.27|0
1595493300000|2020-07-23 08:35:00|1776.59|1776.59|1776.69|1776.69|1777.23|1777.23|1776.59|1776.59|0
1595493600000|2020-07-23 08:40:00|1776.05|1776.05|1775.78|1775.78|1777.38|1777.38|1775.78|1775.78|0
1595493900000|2020-07-23 08:45:00|1775.46|1775.46|1770.99|1770.99|1775.46|1775.46|1770.99|1770.99|0
1595494200000|2020-07-23 08:50:00|1771.71|1771.71|1776.18|1776.18|1776.18|1776.18|1771.39|1771.39|0
1595494500000|2020-07-23 08:55:00|1776|1776|1773.61|1773.61|1776|1776|1773.61|1773.61|0
1595494800000|2020-07-23 09:00:00|1773.26|1773.26|1773.11|1773.11|1774.55|1774.55|1772.79|1772.79|0
1595495100000|2020-07-23 09:05:00|1773.29|1773.29|1772.63|1772.63|1774.41|1774.41|1771.73|1771.73|0
1595495400000|2020-07-23 09:10:00|1772.8|1772.8|1776.84|1776.84|1776.84|1776.84|1772.3|1772.3|0
1595495700000|2020-07-23 09:15:00|1776.66|1776.66|1774.7|1774.7|1776.66|1776.66|1774.34|1774.34|0
1595496000000|2020-07-23 09:20:00|1774.06|1774.06|1775.92|1775.92|1775.92|1775.92|1774.06|1774.06|0
1595496600000|2020-07-23 09:30:00|1776.45|1776.45|1776.92|1776.92|1776.99|1776.99|1775.74|1775.74|0
1595496900000|2020-07-23 09:35:00|1777.45|1777.45|1776.67|1776.67|1777.99|1777.99|1775.35|1775.35|0
1595497200000|2020-07-23 09:40:00|1776.31|1776.31|1776.13|1776.13|1776.31|1776.31|1776.13|1776.13|0
1595497500000|2020-07-23 09:45:00|1776.67|1776.67|1781.22|1781.22|1781.22|1781.22|1775.75|1775.75|0
1595497800000|2020-07-23 09:50:00|1781.86|1781.86|1782.43|1782.43|1784.44|1784.44|1780.82|1780.82|0
1595498100000|2020-07-23 09:55:00|1782.25|1782.25|1781.5|1781.5|1782.61|1782.61|1779.23|1779.23|0
1595498400000|2020-07-23 10:00:00|1781.32|1781.32|1781|1781|1781.96|1781.96|1781|1781|0
1595498700000|2020-07-23 10:05:00|1780.46|1780.46|1780|1780|1780.64|1780.64|1780|1780|0
1595499000000|2020-07-23 10:10:00|1779.64|1779.64|1777.64|1777.64|1780.18|1780.18|1777.64|1777.64|0
1595499300000|2020-07-23 10:15:00|1776.57|1776.57|1773.1|1773.1|1776.57|1776.57|1773.1|1773.1|0
1595499600000|2020-07-23 10:20:00|1772.74|1772.74|1770.7|1770.7|1772.92|1772.92|1770.7|1770.7|0
1595499900000|2020-07-23 10:25:00|1770.38|1770.38|1770.38|1770.38|1771.02|1771.02|1769.74|1769.74|0
1595500200000|2020-07-23 10:30:00|1770.74|1770.74|1771.52|1771.52|1771.92|1771.92|1770.74|1770.74|0
1595500500000|2020-07-23 10:35:00|1770.56|1770.56|1771.04|1771.04|1771.52|1771.52|1769.92|1769.92|0
1595500800000|2020-07-23 10:40:00|1771.52|1771.52|1771.78|1771.78|1772.67|1772.67|1771.52|1771.52|0
1595501100000|2020-07-23 10:45:00|1769.85|1769.85|1770.98|1770.98|1773.95|1773.95|1769.53|1769.53|0
1595501400000|2020-07-23 10:50:00|1769.81|1769.81|1770.02|1770.02|1770.2|1770.2|1769.48|1769.48|0
1595501700000|2020-07-23 10:55:00|1770.34|1770.34|1771.34|1771.34|1771.34|1771.34|1770.02|1770.02|0
1595502000000|2020-07-23 11:00:00|1771.66|1771.66|1772.41|1772.41|1773.69|1773.69|1766.84|1766.84|0
1595502300000|2020-07-23 11:05:00|1772.23|1772.23|1771.05|1771.05|1772.23|1772.23|1771.05|1771.05|0
1595502600000|2020-07-23 11:10:00|1770.69|1770.69|1771.37|1771.37|1771.37|1771.37|1769.55|1769.55|0
1595502900000|2020-07-23 11:15:00|1771.69|1771.69|1772.09|1772.09|1772.3|1772.3|1771.05|1771.05|0
1595503500000|2020-07-23 11:25:00|1771.91|1771.91|1771.91|1771.91|1771.91|1771.91|1771.91|1771.91|0
1595503800000|2020-07-23 11:30:00|1771.55|1771.55|1771.19|1771.19|1771.55|1771.55|1771.19|1771.19|0
1595504100000|2020-07-23 11:35:00|1771.91|1771.91|1769.73|1769.73|1771.91|1771.91|1769.73|1769.73|0
1595504400000|2020-07-23 11:40:00|1769.41|1769.41|1770.43|1770.43|1770.97|1770.97|1769.41|1769.41|0
1595504700000|2020-07-23 11:45:00|1769.79|1769.79|1770.25|1770.25|1770.43|1770.43|1769.47|1769.47|0
1595505000000|2020-07-23 11:50:00|1769.29|1769.29|1770.57|1770.57|1770.57|1770.57|1769.29|1769.29|0
1595505300000|2020-07-23 11:55:00|1771.53|1771.53|1771.85|1771.85|1772.57|1772.57|1771.53|1771.53|0
1595505600000|2020-07-23 12:00:00|1772.21|1772.21|1772.53|1772.53|1773.02|1773.02|1771.03|1771.03|0
1595505900000|2020-07-23 12:05:00|1772|1772|1772|1772|1772|1772|1772|1772|0
1595506200000|2020-07-23 12:10:00|1771.35|1771.35|1772.03|1772.03|1772.35|1772.35|1771.17|1771.17|0
1595506500000|2020-07-23 12:15:00|1771.85|1771.85|1771.68|1771.68|1772.03|1772.03|1771.68|1771.68|0
1595506800000|2020-07-23 12:20:00|1771.5|1771.5|1772.03|1772.03|1772.03|1772.03|1771.5|1771.5|0
1595507100000|2020-07-23 12:25:00|1771.32|1771.32|1772.89|1772.89|1772.89|1772.89|1771.32|1771.32|0
1595507400000|2020-07-23 12:30:00|1772.57|1772.57|1773.89|1773.89|1774.85|1774.85|1772.57|1772.57|0
1595507700000|2020-07-23 12:35:00|1773.25|1773.25|1772.75|1772.75|1773.25|1773.25|1772.39|1772.39|0
1595508000000|2020-07-23 12:40:00|1772.21|1772.21|1772.71|1772.71|1773.43|1773.43|1772.21|1772.21|0
1595508300000|2020-07-23 12:45:00|1772.39|1772.39|1771.71|1771.71|1773.21|1773.21|1771.71|1771.71|0
1595508600000|2020-07-23 12:50:00|1772.03|1772.03|1771.71|1771.71|1772.03|1772.03|1771.21|1771.21|0
1595508900000|2020-07-23 12:55:00|1771.07|1771.07|1770.75|1770.75|1771.39|1771.39|1770.75|1770.75|0
1595509200000|2020-07-23 13:00:00|1771.71|1771.71|1774.21|1774.21|1774.21|1774.21|1771.53|1771.53|0
1595509500000|2020-07-23 13:05:00|1774.53|1774.53|1777.63|1777.63|1777.63|1777.63|1774.17|1774.17|0
1595509800000|2020-07-23 13:10:00|1776.99|1776.99|1778.28|1778.28|1778.28|1778.28|1776.99|1776.99|0
1595510100000|2020-07-23 13:15:00|1778.99|1778.99|1778.99|1778.99|1780.49|1780.49|1778.67|1778.67|0
1595510400000|2020-07-23 13:20:00|1778.63|1778.63|1777.99|1777.99|1778.63|1778.63|1777.99|1777.99|0
1595510700000|2020-07-23 13:25:00|1778.31|1778.31|1778.31|1778.31|1778.63|1778.63|1778.31|1778.31|0
1595511000000|2020-07-23 13:30:00|1777.95|1777.95|1778.35|1778.35|1778.63|1778.63|1776.24|1776.24|0
1595511300000|2020-07-23 13:35:00|1777.71|1777.71|1777.71|1777.71|1778.03|1778.03|1777.71|1777.71|0
1595511600000|2020-07-23 13:40:00|1778.03|1778.03|1775.92|1775.92|1778.03|1778.03|1775.92|1775.92|0
1595511900000|2020-07-23 13:45:00|1776.46|1776.46|1776.28|1776.28|1776.78|1776.78|1775.96|1775.96|0
1595512200000|2020-07-23 13:50:00|1776.1|1776.1|1776.07|1776.07|1777.07|1777.07|1776.07|1776.07|0
1595512500000|2020-07-23 13:55:00|1776.39|1776.39|1776.92|1776.92|1776.92|1776.92|1775.89|1775.89|0
1595512800000|2020-07-23 14:00:00|1777.24|1777.24|1776.09|1776.09|1777.91|1777.91|1776.09|1776.09|0
1595513100000|2020-07-23 14:05:00|1776.41|1776.41|1775.75|1775.75|1778.02|1778.02|1775.75|1775.75|0
1595513400000|2020-07-23 14:10:00|1776.07|1776.07|1775.46|1775.46|1776.64|1776.64|1775.1|1775.1|0
1595513700000|2020-07-23 14:15:00|1775.14|1775.14|1775.14|1775.14|1775.14|1775.14|1774.96|1774.96|0
1595514000000|2020-07-23 14:20:00|1774.96|1774.96|1774.18|1774.18|1774.96|1774.96|1773.5|1773.5|0
1595514300000|2020-07-23 14:25:00|1774.82|1774.82|1774.66|1774.66|1774.82|1774.82|1774.34|1774.34|0
1595514600000|2020-07-23 14:30:00|1775.19|1775.19|1776.21|1776.21|1776.69|1776.69|1775.19|1775.19|0
1595514900000|2020-07-23 14:35:00|1776.53|1776.53|1777.53|1777.53|1777.71|1777.71|1776.53|1776.53|0
1595515200000|2020-07-23 14:40:00|1777.71|1777.71|1777.89|1777.89|1778.35|1778.35|1777.71|1777.71|0
1595515500000|2020-07-23 14:45:00|1776.99|1776.99|1777.78|1777.78|1777.78|1777.78|1776.49|1776.49|0
1595515800000|2020-07-23 14:50:00|1777.42|1777.42|1776.42|1776.42|1777.42|1777.42|1776.42|1776.42|0
1595516100000|2020-07-23 14:55:00|1776.1|1776.1|1776.26|1776.26|1776.9|1776.9|1776.1|1776.1|0
1595516400000|2020-07-23 15:00:00|1776.58|1776.58|1777.4|1777.4|1778.04|1778.04|1776.58|1776.58|0
1595516700000|2020-07-23 15:05:00|1777.08|1777.08|1776.85|1776.85|1778.49|1778.49|1775.78|1775.78|0
1595517000000|2020-07-23 15:10:00|1777.21|1777.21|1779.67|1779.67|1779.67|1779.67|1777.21|1777.21|0
1595517300000|2020-07-23 15:15:00|1778.7|1778.7|1778.99|1778.99|1779.16|1779.16|1778.52|1778.52|0
1595517600000|2020-07-23 15:20:00|1778.34|1778.34|1781.25|1781.25|1781.25|1781.25|1778.34|1778.34|0
1595517900000|2020-07-23 15:25:00|1781.61|1781.61|1781.11|1781.11|1782.99|1782.99|1779.92|1779.92|0
1595574900000|2020-07-24 07:15:00|1763.43|1763.43|1763.43|1763.43|1763.43|1763.43|1763.43|1763.43|0
1595575200000|2020-07-24 07:20:00|1764.72|1764.72|1762.93|1762.93|1764.72|1764.72|1762.93|1762.93|0
1595575500000|2020-07-24 07:25:00|1759.54|1759.54|1761.38|1761.38|1761.38|1761.38|1759.05|1759.05|0
1595575800000|2020-07-24 07:30:00|1762.02|1762.02|1756.24|1756.24|1763.63|1763.63|1754.99|1754.99|0
1595576100000|2020-07-24 07:35:00|1756.88|1756.88|1758.62|1758.62|1760.41|1760.41|1756.88|1756.88|0
1595576400000|2020-07-24 07:40:00|1757.17|1757.17|1757.55|1757.55|1758.51|1758.51|1755.35|1755.35|0
1595576700000|2020-07-24 07:45:00|1756.91|1756.91|1759.3|1759.3|1759.98|1759.98|1756.58|1756.58|0
1595577000000|2020-07-24 07:50:00|1758.98|1758.98|1759.23|1759.23|1760.19|1760.19|1757.94|1757.94|0
1595577300000|2020-07-24 07:55:00|1758.26|1758.26|1760.01|1760.01|1760.19|1760.19|1757.91|1757.91|0
1595577600000|2020-07-24 08:00:00|1760.91|1760.91|1763.76|1763.76|1764.62|1764.62|1760.91|1760.91|0
1595577900000|2020-07-24 08:05:00|1763.12|1763.12|1761.19|1761.19|1763.12|1763.12|1760.65|1760.65|0
1595578200000|2020-07-24 08:10:00|1761.37|1761.37|1762.33|1762.33|1762.33|1762.33|1761.37|1761.37|0
1595578500000|2020-07-24 08:15:00|1760.73|1760.73|1759.06|1759.06|1760.73|1760.73|1757.62|1757.62|0
1595578800000|2020-07-24 08:20:00|1759.41|1759.41|1761.29|1761.29|1761.65|1761.65|1758.45|1758.45|0
1595579100000|2020-07-24 08:25:00|1760.81|1760.81|1758.81|1758.81|1760.81|1760.81|1758.81|1758.81|0
1595579400000|2020-07-24 08:30:00|1761.38|1761.38|1761.95|1761.95|1761.95|1761.95|1760.59|1760.59|0
1595579700000|2020-07-24 08:35:00|1762.49|1762.49|1762.7|1762.7|1763.02|1763.02|1761.63|1761.63|0
1595580000000|2020-07-24 08:40:00|1765.91|1765.91|1764.91|1764.91|1765.91|1765.91|1764.91|1764.91|0
1595580300000|2020-07-24 08:45:00|1764.73|1764.73|1763.94|1763.94|1765.44|1765.44|1763.94|1763.94|0
1595580600000|2020-07-24 08:50:00|1763.62|1763.62|1766.73|1766.73|1766.83|1766.83|1763.62|1763.62|0
1595580900000|2020-07-24 08:55:00|1766.19|1766.19|1767.47|1767.47|1767.47|1767.47|1766.19|1766.19|0
1595581200000|2020-07-24 09:00:00|1766.51|1766.51|1765.69|1765.69|1768.48|1768.48|1765.69|1765.69|0
1595581500000|2020-07-24 09:05:00|1765.51|1765.51|1765.23|1765.23|1765.51|1765.51|1763.97|1763.97|0
1595581800000|2020-07-24 09:10:00|1765.55|1765.55|1766.51|1766.51|1766.83|1766.83|1765.55|1765.55|0
1595582100000|2020-07-24 09:15:00|1765.23|1765.23|1766.27|1766.27|1767.55|1767.55|1764.91|1764.91|0
1595582400000|2020-07-24 09:20:00|1765.91|1765.91|1766.59|1766.59|1766.59|1766.59|1765.62|1765.62|0
1595582700000|2020-07-24 09:25:00|1765.3|1765.3|1761.54|1761.54|1765.3|1765.3|1761.54|1761.54|0
1595583000000|2020-07-24 09:30:00|1761.71|1761.71|1763.54|1763.54|1764.36|1764.36|1761.71|1761.71|0
1595583300000|2020-07-24 09:35:00|1762.82|1762.82|1763.21|1763.21|1763.21|1763.21|1762.5|1762.5|0
1595583600000|2020-07-24 09:40:00|1764.18|1764.18|1763.77|1763.77|1765.54|1765.54|1763.77|1763.77|0
1595583900000|2020-07-24 09:45:00|1764.41|1764.41|1765.18|1765.18|1765.71|1765.71|1764.41|1764.41|0
1595584200000|2020-07-24 09:50:00|1765.71|1765.71|1767.32|1767.32|1767.5|1767.5|1765.71|1765.71|0
1595584500000|2020-07-24 09:55:00|1767.86|1767.86|1767.28|1767.28|1767.86|1767.86|1767.28|1767.28|0
1595584800000|2020-07-24 10:00:00|1766.32|1766.32|1767.32|1767.32|1767.32|1767.32|1766|1766|0
1595585100000|2020-07-24 10:05:00|1767.14|1767.14|1768.46|1768.46|1768.46|1768.46|1767.14|1767.14|0
1595585400000|2020-07-24 10:10:00|1768.1|1768.1|1768.1|1768.1|1768.1|1768.1|1768.1|1768.1|0
1595585700000|2020-07-24 10:15:00|1768.59|1768.59|1767.77|1767.77|1770.45|1770.45|1767.77|1767.77|0
1595586000000|2020-07-24 10:20:00|1768.74|1768.74|1767.84|1767.84|1768.74|1768.74|1765.9|1765.9|0
1595586300000|2020-07-24 10:25:00|1766.94|1766.94|1767.98|1767.98|1767.98|1767.98|1766.91|1766.91|0
1595586600000|2020-07-24 10:30:00|1767.44|1767.44|1766.73|1766.73|1767.44|1767.44|1766.01|1766.01|0
1595586900000|2020-07-24 10:35:00|1766.55|1766.55|1764.34|1764.34|1766.55|1766.55|1763.52|1763.52|0
1595587200000|2020-07-24 10:40:00|1764.66|1764.66|1765.91|1765.91|1765.91|1765.91|1763.94|1763.94|0
1595587500000|2020-07-24 10:45:00|1765.73|1765.73|1763.06|1763.06|1765.73|1765.73|1763.06|1763.06|0
1595587800000|2020-07-24 10:50:00|1763.41|1763.41|1761.49|1761.49|1763.41|1763.41|1761.49|1761.49|0
1595588100000|2020-07-24 10:55:00|1761.13|1761.13|1764.91|1764.91|1764.91|1764.91|1761.13|1761.13|0
1595588400000|2020-07-24 11:00:00|1762.66|1762.66|1756.32|1756.32|1762.66|1762.66|1755.96|1755.96|0
1595588700000|2020-07-24 11:05:00|1755.61|1755.61|1759.43|1759.43|1759.43|1759.43|1755.61|1755.61|0
1595589000000|2020-07-24 11:10:00|1759.96|1759.96|1759.28|1759.28|1759.96|1759.96|1759.11|1759.11|0
1595589300000|2020-07-24 11:15:00|1758.75|1758.75|1758.61|1758.61|1758.93|1758.93|1758.61|1758.61|0
1595589600000|2020-07-24 11:20:00|1758.43|1758.43|1758.43|1758.43|1758.78|1758.78|1758.43|1758.43|0
1595589900000|2020-07-24 11:25:00|1758.11|1758.11|1758.11|1758.11|1758.11|1758.11|1757.57|1757.57|0
1595590200000|2020-07-24 11:30:00|1758.28|1758.28|1759.89|1759.89|1759.89|1759.89|1757.96|1757.96|0
1595590500000|2020-07-24 11:35:00|1759.71|1759.71|1759.17|1759.17|1759.71|1759.71|1759.17|1759.17|0
1595590800000|2020-07-24 11:40:00|1759.81|1759.81|1758.42|1758.42|1759.81|1759.81|1758.42|1758.42|0
1595591100000|2020-07-24 11:45:00|1758.6|1758.6|1758.77|1758.77|1759.92|1759.92|1758.14|1758.14|0
1595591400000|2020-07-24 11:50:00|1758.59|1758.59|1758.63|1758.63|1759.13|1759.13|1758.59|1758.59|0
1595591700000|2020-07-24 11:55:00|1758.45|1758.45|1760.55|1760.55|1760.55|1760.55|1758.27|1758.27|0
1595592000000|2020-07-24 12:00:00|1759.59|1759.59|1758.33|1758.33|1759.59|1759.59|1758.01|1758.01|0
1595592300000|2020-07-24 12:05:00|1759.05|1759.05|1761.3|1761.3|1761.8|1761.8|1759.05|1759.05|0
1595592600000|2020-07-24 12:10:00|1761.66|1761.66|1762.37|1762.37|1762.37|1762.37|1761.66|1761.66|0
1595592900000|2020-07-24 12:15:00|1762.69|1762.69|1761.41|1761.41|1762.69|1762.69|1761.19|1761.19|0
1595593200000|2020-07-24 12:20:00|1761.73|1761.73|1761.91|1761.91|1762.27|1762.27|1761.73|1761.73|0
1595593500000|2020-07-24 12:25:00|1762.23|1762.23|1761.59|1761.59|1762.41|1762.41|1761.59|1761.59|0
1595593800000|2020-07-24 12:30:00|1761.27|1761.27|1762.16|1762.16|1762.16|1762.16|1761.27|1761.27|0
1595594100000|2020-07-24 12:35:00|1762.48|1762.48|1761.95|1761.95|1763.45|1763.45|1761.95|1761.95|0
1595594400000|2020-07-24 12:40:00|1761.77|1761.77|1762.34|1762.34|1762.48|1762.48|1761.77|1761.77|0
1595594700000|2020-07-24 12:45:00|1762.66|1762.66|1763.2|1763.2|1764.16|1764.16|1762.34|1762.34|0
1595595000000|2020-07-24 12:50:00|1764.8|1764.8|1764.48|1764.48|1764.8|1764.8|1763.84|1763.84|0
1595595300000|2020-07-24 12:55:00|1764.3|1764.3|1765.63|1765.63|1765.63|1765.63|1763.98|1763.98|0
1595595600000|2020-07-24 13:00:00|1764.66|1764.66|1764.45|1764.45|1765.3|1765.3|1764.13|1764.13|0
1595595900000|2020-07-24 13:05:00|1764.13|1764.13|1762.18|1762.18|1764.77|1764.77|1761.87|1761.87|0
1595596200000|2020-07-24 13:10:00|1761.82|1761.82|1763.28|1763.28|1763.6|1763.6|1761.82|1761.82|0
1595596500000|2020-07-24 13:15:00|1763.64|1763.64|1764.21|1764.21|1764.21|1764.21|1763|1763|0
1595596800000|2020-07-24 13:20:00|1764.39|1764.39|1763.14|1763.14|1764.75|1764.75|1763.14|1763.14|0
1595597100000|2020-07-24 13:25:00|1762.5|1762.5|1763.95|1763.95|1764.59|1764.59|1762.5|1762.5|0
1595597400000|2020-07-24 13:30:00|1763.62|1763.62|1763.77|1763.77|1764.95|1764.95|1763.12|1763.12|0
1595597700000|2020-07-24 13:35:00|1763.12|1763.12|1762.95|1762.95|1763.8|1763.8|1762.95|1762.95|0
1595598000000|2020-07-24 13:40:00|1763.84|1763.84|1765.51|1765.51|1767.37|1767.37|1763.2|1763.2|0
1595598300000|2020-07-24 13:45:00|1766.15|1766.15|1766.47|1766.47|1766.47|1766.47|1766.15|1766.15|0
1595598600000|2020-07-24 13:50:00|1766.83|1766.83|1766.55|1766.55|1767.73|1767.73|1766.55|1766.55|0
1595598900000|2020-07-24 13:55:00|1767.19|1767.19|1767.58|1767.58|1767.58|1767.58|1766.29|1766.29|0
1595599200000|2020-07-24 14:00:00|1767.04|1767.04|1768.82|1768.82|1768.82|1768.82|1766.36|1766.36|0
1595599500000|2020-07-24 14:05:00|1767.86|1767.86|1766.18|1766.18|1768.82|1768.82|1766.18|1766.18|0
1595599800000|2020-07-24 14:10:00|1766|1766|1767.72|1767.72|1767.72|1767.72|1766|1766|0
1595600100000|2020-07-24 14:15:00|1767.54|1767.54|1767.9|1767.9|1767.9|1767.9|1767.54|1767.54|0
1595600400000|2020-07-24 14:20:00|1768.22|1768.22|1769.36|1769.36|1769.54|1769.54|1768.22|1768.22|0
1595600700000|2020-07-24 14:25:00|1770.97|1770.97|1772.83|1772.83|1773.55|1773.55|1770.15|1770.15|0
1595601000000|2020-07-24 14:30:00|1773.01|1773.01|1773.83|1773.83|1775.15|1775.15|1773.01|1773.01|0
1595601300000|2020-07-24 14:35:00|1774.15|1774.15|1774.55|1774.55|1775.59|1775.59|1773.19|1773.19|0
1595601600000|2020-07-24 14:40:00|1774.23|1774.23|1778.78|1778.78|1778.78|1778.78|1774.23|1774.23|0
1595601900000|2020-07-24 14:45:00|1779.26|1779.26|1779.77|1779.77|1780.23|1780.23|1778.14|1778.14|0
1595602200000|2020-07-24 14:50:00|1778.31|1778.31|1777.64|1777.64|1779.28|1779.28|1776.14|1776.14|0
1595602500000|2020-07-24 14:55:00|1777.31|1777.31|1779.34|1779.34|1779.34|1779.34|1775.2|1775.2|0
1595602800000|2020-07-24 15:00:00|1778.37|1778.37|1776.59|1776.59|1779.23|1779.23|1776.59|1776.59|0
1595603100000|2020-07-24 15:05:00|1776.77|1776.77|1776.87|1776.87|1777.37|1777.37|1775.63|1775.63|0
1595603400000|2020-07-24 15:10:00|1777.35|1777.35|1779.69|1779.69|1779.69|1779.69|1776.81|1776.81|0
1595603700000|2020-07-24 15:15:00|1779.87|1779.87|1780.48|1780.48|1780.69|1780.69|1778.37|1778.37|0
1595604000000|2020-07-24 15:20:00|1780.8|1780.8|1773.68|1773.68|1780.98|1780.98|1773|1773|0
1595604300000|2020-07-24 15:25:00|1773.86|1773.86|1774.18|1774.18|1774.5|1774.5|1772.36|1772.36|0
1595834100000|2020-07-27 07:15:00|1734.22|1734.22|1736.64|1736.64|1738.15|1738.15|1734.22|1734.22|0
1595834400000|2020-07-27 07:20:00|1739.21|1739.21|1737.78|1737.78|1739.85|1739.85|1734.02|1734.02|0
1595834700000|2020-07-27 07:25:00|1736.53|1736.53|1739.78|1739.78|1740.43|1740.43|1736.53|1736.53|0
1595835000000|2020-07-27 07:30:00|1739.43|1739.43|1737.22|1737.22|1740.1|1740.1|1735.96|1735.96|0
1595835300000|2020-07-27 07:35:00|1737.85|1737.85|1736.84|1736.84|1739.82|1739.82|1736.18|1736.18|0
1595835600000|2020-07-27 07:40:00|1736.66|1736.66|1736.66|1736.66|1736.66|1736.66|1735.95|1735.95|0
1595835900000|2020-07-27 07:45:00|1735.77|1735.77|1729.25|1729.25|1735.77|1735.77|1729.25|1729.25|0
1595836200000|2020-07-27 07:50:00|1728.17|1728.17|1726.16|1726.16|1729.95|1729.95|1726|1726|0
1595836500000|2020-07-27 07:55:00|1726.7|1726.7|1732.78|1732.78|1734.38|1734.38|1726.7|1726.7|0
1595836800000|2020-07-27 08:00:00|1734.7|1734.7|1738.16|1738.16|1740.41|1740.41|1734.38|1734.38|0
1595837100000|2020-07-27 08:05:00|1737.62|1737.62|1736.37|1736.37|1737.62|1737.62|1734.73|1734.73|0
1595837400000|2020-07-27 08:10:00|1736.9|1736.9|1731.99|1731.99|1737.26|1737.26|1731.99|1731.99|0
1595837700000|2020-07-27 08:15:00|1731.82|1731.82|1730.71|1730.71|1732.35|1732.35|1730.23|1730.23|0
1595838000000|2020-07-27 08:20:00|1730.39|1730.39|1730.01|1730.01|1732.64|1732.64|1729.65|1729.65|0
1595838300000|2020-07-27 08:25:00|1730.97|1730.97|1733.86|1733.86|1733.86|1733.86|1730.04|1730.04|0
1595838600000|2020-07-27 08:30:00|1734.04|1734.04|1734.86|1734.86|1736.54|1736.54|1733.86|1733.86|0
1595838900000|2020-07-27 08:35:00|1735.18|1735.18|1730.55|1730.55|1735.18|1735.18|1730.55|1730.55|0
1595839200000|2020-07-27 08:40:00|1730.23|1730.23|1730.55|1730.55|1730.88|1730.88|1729.48|1729.48|0
1595839500000|2020-07-27 08:45:00|1729.91|1729.91|1732.89|1732.89|1732.89|1732.89|1728.41|1728.41|0
1595839800000|2020-07-27 08:50:00|1733.25|1733.25|1736.28|1736.28|1738.28|1738.28|1733.25|1733.25|0
1595840100000|2020-07-27 08:55:00|1738.82|1738.82|1735.41|1735.41|1739.14|1739.14|1734.69|1734.69|0
1595840400000|2020-07-27 09:00:00|1736.12|1736.12|1734.91|1734.91|1736.23|1736.23|1734.91|1734.91|0
1595840700000|2020-07-27 09:05:00|1734.59|1734.59|1738.42|1738.42|1738.42|1738.42|1734.59|1734.59|0
1595841000000|2020-07-27 09:10:00|1738.6|1738.6|1738.24|1738.24|1738.78|1738.78|1738.24|1738.24|0
1595841300000|2020-07-27 09:15:00|1738.96|1738.96|1744.56|1744.56|1744.56|1744.56|1738.24|1738.24|0
1595841600000|2020-07-27 09:20:00|1744.2|1744.2|1741.92|1741.92|1744.2|1744.2|1741.74|1741.74|0
1595841900000|2020-07-27 09:25:00|1742.24|1742.24|1742.42|1742.42|1742.42|1742.42|1742.06|1742.06|0
1595842200000|2020-07-27 09:30:00|1742.06|1742.06|1741.17|1741.17|1742.84|1742.84|1740.28|1740.28|0
1595842500000|2020-07-27 09:35:00|1740.21|1740.21|1737.85|1737.85|1740.21|1740.21|1737.67|1737.67|0
1595842800000|2020-07-27 09:40:00|1738.21|1738.21|1739.17|1739.17|1739.53|1739.53|1738.21|1738.21|0
1595843100000|2020-07-27 09:45:00|1739.71|1739.71|1738.31|1738.31|1739.71|1739.71|1738.31|1738.31|0
1595843400000|2020-07-27 09:50:00|1738.14|1738.14|1736.15|1736.15|1738.14|1738.14|1736.15|1736.15|0
1595843700000|2020-07-27 09:55:00|1736.64|1736.64|1733.42|1733.42|1737.35|1737.35|1733.42|1733.42|0
1595844000000|2020-07-27 10:00:00|1733.96|1733.96|1731.92|1731.92|1734.14|1734.14|1731.74|1731.74|0
1595844300000|2020-07-27 10:05:00|1731.74|1731.74|1732.39|1732.39|1732.39|1732.39|1731.74|1731.74|0
1595844600000|2020-07-27 10:10:00|1732.03|1732.03|1732.92|1732.92|1732.92|1732.92|1732.03|1732.03|0
1595844900000|2020-07-27 10:15:00|1733.89|1733.89|1735.42|1735.42|1735.42|1735.42|1733.17|1733.17|0
1595845200000|2020-07-27 10:20:00|1735.06|1735.06|1735.78|1735.78|1735.78|1735.78|1735.06|1735.06|0
1595845500000|2020-07-27 10:25:00|1735.6|1735.6|1735.74|1735.74|1735.74|1735.74|1732.95|1732.95|0
1595845800000|2020-07-27 10:30:00|1735.25|1735.25|1734.89|1734.89|1735.43|1735.43|1734.36|1734.36|0
1595846100000|2020-07-27 10:35:00|1734.57|1734.57|1734.3|1734.3|1734.57|1734.57|1733.77|1733.77|0
1595846400000|2020-07-27 10:40:00|1733.77|1733.77|1731.92|1731.92|1733.77|1733.77|1731.92|1731.92|0
1595846700000|2020-07-27 10:45:00|1732.25|1732.25|1732.42|1732.42|1732.42|1732.42|1732.25|1732.25|0
1595847000000|2020-07-27 10:50:00|1733.39|1733.39|1733.92|1733.92|1733.92|1733.92|1733.39|1733.39|0
1595847300000|2020-07-27 10:55:00|1735.21|1735.21|1736.35|1736.35|1736.49|1736.49|1735.21|1735.21|0
1595847600000|2020-07-27 11:00:00|1735.07|1735.07|1733.25|1733.25|1738.6|1738.6|1733.25|1733.25|0
1595847900000|2020-07-27 11:05:00|1733.07|1733.07|1731.81|1731.81|1733.07|1733.07|1731.81|1731.81|0
1595848200000|2020-07-27 11:10:00|1731.45|1731.45|1729.07|1729.07|1731.45|1731.45|1728.89|1728.89|0
1595848500000|2020-07-27 11:15:00|1729.25|1729.25|1728.89|1728.89|1729.74|1729.74|1728.89|1728.89|0
1595848800000|2020-07-27 11:20:00|1729.42|1729.42|1730.21|1730.21|1730.21|1730.21|1728.53|1728.53|0
1595849100000|2020-07-27 11:25:00|1731.1|1731.1|1730.03|1730.03|1731.1|1731.1|1729.67|1729.67|0
1595849400000|2020-07-27 11:30:00|1729.85|1729.85|1728.53|1728.53|1729.85|1729.85|1728.53|1728.53|0
1595849700000|2020-07-27 11:35:00|1728.71|1728.71|1729.21|1729.21|1729.21|1729.21|1727.92|1727.92|0
1595850000000|2020-07-27 11:40:00|1728.85|1728.85|1729.03|1729.03|1729.03|1729.03|1728.39|1728.39|0
1595850300000|2020-07-27 11:45:00|1729.21|1729.21|1729.25|1729.25|1730.03|1730.03|1729.07|1729.07|0
1595850600000|2020-07-27 11:50:00|1730.21|1730.21|1729.35|1729.35|1730.53|1730.53|1729.03|1729.03|0
1595850900000|2020-07-27 11:55:00|1729.99|1729.99|1728.07|1728.07|1729.99|1729.99|1728.07|1728.07|0
1595851200000|2020-07-27 12:00:00|1728.39|1728.39|1726.85|1726.85|1728.71|1728.71|1726.85|1726.85|0
1595851500000|2020-07-27 12:05:00|1727.49|1727.49|1728.49|1728.49|1728.49|1728.49|1727.31|1727.31|0
1595851800000|2020-07-27 12:10:00|1728.13|1728.13|1724.57|1724.57|1728.13|1728.13|1723.67|1723.67|0
1595852100000|2020-07-27 12:15:00|1724.75|1724.75|1721.72|1721.72|1724.75|1724.75|1721.72|1721.72|0
1595852400000|2020-07-27 12:20:00|1721.9|1721.9|1722.04|1722.04|1722.22|1722.22|1721.08|1721.08|0
1595852700000|2020-07-27 12:25:00|1721.51|1721.51|1721.68|1721.68|1721.68|1721.68|1721.15|1721.15|0
1595853000000|2020-07-27 12:30:00|1722.04|1722.04|1721.62|1721.62|1722.04|1722.04|1720.36|1720.36|0
1595853300000|2020-07-27 12:35:00|1723.54|1723.54|1723.75|1723.75|1723.75|1723.75|1722.61|1722.61|0
1595853600000|2020-07-27 12:40:00|1724.39|1724.39|1724.16|1724.16|1725.46|1725.46|1724.16|1724.16|0
1595853900000|2020-07-27 12:45:00|1723.26|1723.26|1719.41|1719.41|1723.44|1723.44|1718.8|1718.8|0
1595854200000|2020-07-27 12:50:00|1719.05|1719.05|1719.41|1719.41|1719.41|1719.41|1718.69|1718.69|0
1595854500000|2020-07-27 12:55:00|1719.77|1719.77|1719.41|1719.41|1720.12|1720.12|1718.18|1718.18|0
1595854800000|2020-07-27 13:00:00|1719.94|1719.94|1720.88|1720.88|1721.48|1721.48|1719.94|1719.94|0
1595855100000|2020-07-27 13:05:00|1721.24|1721.24|1720.77|1720.77|1721.41|1721.41|1720.77|1720.77|0
1595855400000|2020-07-27 13:10:00|1721.49|1721.49|1721.49|1721.49|1721.49|1721.49|1721.17|1721.17|0
1595855700000|2020-07-27 13:15:00|1721.67|1721.67|1721.71|1721.71|1722.03|1722.03|1721.38|1721.38|0
1595856000000|2020-07-27 13:20:00|1721.35|1721.35|1721.42|1721.42|1721.42|1721.42|1720.71|1720.71|0
1595856300000|2020-07-27 13:25:00|1721.78|1721.78|1722.32|1722.32|1722.32|1722.32|1721.24|1721.24|0
1595856600000|2020-07-27 13:30:00|1722.14|1722.14|1719.8|1719.8|1723.1|1723.1|1719.8|1719.8|0
1595856900000|2020-07-27 13:35:00|1719.62|1719.62|1717.25|1717.25|1719.94|1719.94|1717.25|1717.25|0
1595857200000|2020-07-27 13:40:00|1717.97|1717.97|1721.65|1721.65|1721.65|1721.65|1717.97|1717.97|0
1595857500000|2020-07-27 13:45:00|1721.47|1721.47|1725.38|1725.38|1725.38|1725.38|1721.47|1721.47|0
1595857800000|2020-07-27 13:50:00|1725.21|1725.21|1724.35|1724.35|1725.53|1725.53|1724.35|1724.35|0
1595858100000|2020-07-27 13:55:00|1723.99|1723.99|1721.56|1721.56|1723.99|1723.99|1721.56|1721.56|0
1595858400000|2020-07-27 14:00:00|1721.24|1721.24|1718.11|1718.11|1721.24|1721.24|1717.57|1717.57|0
1595858700000|2020-07-27 14:05:00|1719.07|1719.07|1720.78|1720.78|1720.96|1720.96|1719.07|1719.07|0
1595859000000|2020-07-27 14:10:00|1720.96|1720.96|1720.96|1720.96|1721.24|1721.24|1719.96|1719.96|0
1595859300000|2020-07-27 14:15:00|1720.78|1720.78|1720.63|1720.63|1721.31|1721.31|1719.71|1719.71|0
1595859600000|2020-07-27 14:20:00|1721.17|1721.17|1722.92|1722.92|1723.74|1723.74|1721.17|1721.17|0
1595859900000|2020-07-27 14:25:00|1722.74|1722.74|1724.29|1724.29|1724.72|1724.72|1722.74|1722.74|0
1595860200000|2020-07-27 14:30:00|1724.47|1724.47|1725.91|1725.91|1725.91|1725.91|1724.47|1724.47|0
1595860500000|2020-07-27 14:35:00|1726.09|1726.09|1726.97|1726.97|1727.29|1727.29|1725.81|1725.81|0
1595860800000|2020-07-27 14:40:00|1726.79|1726.79|1727.9|1727.9|1727.9|1727.9|1726.18|1726.18|0
1595861100000|2020-07-27 14:45:00|1727.58|1727.58|1727.08|1727.08|1727.9|1727.9|1726.9|1726.9|0
1595861400000|2020-07-27 14:50:00|1727.26|1727.26|1727.31|1727.31|1727.31|1727.31|1726.59|1726.59|0
1595861700000|2020-07-27 14:55:00|1727.49|1727.49|1727.02|1727.02|1727.8|1727.8|1726.17|1726.17|0
1595862000000|2020-07-27 15:00:00|1726.66|1726.66|1731.4|1731.4|1731.58|1731.58|1726.66|1726.66|0
1595862300000|2020-07-27 15:05:00|1731.58|1731.58|1730.9|1730.9|1731.58|1731.58|1730.58|1730.58|0
1595862600000|2020-07-27 15:10:00|1731.26|1731.26|1735.2|1735.2|1735.2|1735.2|1731.08|1731.08|0
1595862900000|2020-07-27 15:15:00|1735.92|1735.92|1737.52|1737.52|1737.52|1737.52|1734.92|1734.92|0
1595863200000|2020-07-27 15:20:00|1737.34|1737.34|1737.07|1737.07|1740.48|1740.48|1736.9|1736.9|0
1595863500000|2020-07-27 15:25:00|1737.72|1737.72|1734.21|1734.21|1739.08|1739.08|1734.21|1734.21|0
1595920500000|2020-07-28 07:15:00|1746.12|1746.12|1746.01|1746.01|1748.12|1748.12|1744.22|1744.22|0
1595920800000|2020-07-28 07:20:00|1744.73|1744.73|1743.77|1743.77|1746.02|1746.02|1743.77|1743.77|0
1595921100000|2020-07-28 07:25:00|1743.45|1743.45|1740.99|1740.99|1743.45|1743.45|1740.99|1740.99|0
1595921400000|2020-07-28 07:30:00|1740.45|1740.45|1739.38|1739.38|1741.98|1741.98|1737.45|1737.45|0
1595921700000|2020-07-28 07:35:00|1738.84|1738.84|1738.11|1738.11|1738.84|1738.84|1736.38|1736.38|0
1595922000000|2020-07-28 07:40:00|1737.39|1737.39|1737.88|1737.88|1739.49|1739.49|1737.39|1737.39|0
1595922300000|2020-07-28 07:45:00|1736.92|1736.92|1737.91|1737.91|1738.84|1738.84|1736.63|1736.63|0
1595922600000|2020-07-28 07:50:00|1738.27|1738.27|1739.81|1739.81|1740.29|1740.29|1737.73|1737.73|0
1595922900000|2020-07-28 07:55:00|1740.35|1740.35|1747.52|1747.52|1747.52|1747.52|1740.35|1740.35|0
1595923200000|2020-07-28 08:00:00|1747.19|1747.19|1747.84|1747.84|1747.84|1747.84|1746.87|1746.87|0
1595923500000|2020-07-28 08:05:00|1748.55|1748.55|1749.69|1749.69|1749.69|1749.69|1748.55|1748.55|0
1595923800000|2020-07-28 08:10:00|1750.02|1750.02|1750.37|1750.37|1750.91|1750.91|1749.41|1749.41|0
1595924100000|2020-07-28 08:15:00|1750.02|1750.02|1750.55|1750.55|1750.55|1750.55|1749.12|1749.12|0
1595924400000|2020-07-28 08:20:00|1751.04|1751.04|1750.36|1750.36|1751.22|1751.22|1750.36|1750.36|0
1595924700000|2020-07-28 08:25:00|1750.68|1750.68|1751.32|1751.32|1751.68|1751.68|1750.68|1750.68|0
1595925000000|2020-07-28 08:30:00|1751.5|1751.5|1752.46|1752.46|1752.46|1752.46|1751.5|1751.5|0
1595925300000|2020-07-28 08:35:00|1752.82|1752.82|1754.1|1754.1|1754.1|1754.1|1752.82|1752.82|0
1595925600000|2020-07-28 08:40:00|1754.46|1754.46|1751.36|1751.36|1755|1755|1751.36|1751.36|0
1595925900000|2020-07-28 08:45:00|1751.18|1751.18|1749.32|1749.32|1751.18|1751.18|1749|1749|0
1595926200000|2020-07-28 08:50:00|1750.04|1750.04|1747.64|1747.64|1750.36|1750.36|1747.64|1747.64|0
1595926500000|2020-07-28 08:55:00|1748|1748|1748.43|1748.43|1749.08|1749.08|1748|1748|0
1595926800000|2020-07-28 09:00:00|1748.26|1748.26|1747.9|1747.9|1748.43|1748.43|1747.9|1747.9|0
1595927100000|2020-07-28 09:05:00|1748.26|1748.26|1747.61|1747.61|1748.58|1748.58|1747.61|1747.61|0
1595927400000|2020-07-28 09:10:00|1747.08|1747.08|1747.08|1747.08|1747.08|1747.08|1747.08|1747.08|0
1595927700000|2020-07-28 09:15:00|1745.79|1745.79|1744.54|1744.54|1745.79|1745.79|1744.54|1744.54|0
1595928000000|2020-07-28 09:20:00|1744.36|1744.36|1744.77|1744.77|1746.33|1746.33|1743.91|1743.91|0
1595928300000|2020-07-28 09:25:00|1746.37|1746.37|1746.09|1746.09|1746.55|1746.55|1745.91|1745.91|0
1595928600000|2020-07-28 09:30:00|1746.27|1746.27|1746.27|1746.27|1746.27|1746.27|1746.27|1746.27|0
1595928900000|2020-07-28 09:35:00|1746.44|1746.44|1748.37|1748.37|1748.37|1748.37|1746.44|1746.44|0
1595929200000|2020-07-28 09:40:00|1748.69|1748.69|1747.88|1747.88|1748.69|1748.69|1747.88|1747.88|0
1595929500000|2020-07-28 09:45:00|1747.53|1747.53|1749.15|1749.15|1749.15|1749.15|1747.35|1747.35|0
1595929800000|2020-07-28 09:50:00|1748.83|1748.83|1747.49|1747.49|1748.83|1748.83|1747.31|1747.31|0
1595930100000|2020-07-28 09:55:00|1747.67|1747.67|1747.63|1747.63|1747.99|1747.99|1747.27|1747.27|0
1595930400000|2020-07-28 10:00:00|1748.6|1748.6|1748.08|1748.08|1748.73|1748.73|1748.08|1748.08|0
1595930700000|2020-07-28 10:05:00|1747.91|1747.91|1744.76|1744.76|1748.87|1748.87|1744.44|1744.44|0
1595931000000|2020-07-28 10:10:00|1744.23|1744.23|1742.33|1742.33|1744.23|1744.23|1742.33|1742.33|0
1595931300000|2020-07-28 10:15:00|1740.73|1740.73|1745.38|1745.38|1745.38|1745.38|1740.73|1740.73|0
1595931600000|2020-07-28 10:20:00|1745.2|1745.2|1746.84|1746.84|1746.84|1746.84|1745.2|1745.2|0
1595931900000|2020-07-28 10:25:00|1746.49|1746.49|1745.16|1745.16|1746.49|1746.49|1744.84|1744.84|0
1595932200000|2020-07-28 10:30:00|1745.88|1745.88|1743.23|1743.23|1746.52|1746.52|1743.23|1743.23|0
1595932500000|2020-07-28 10:35:00|1743.77|1743.77|1745.48|1745.48|1745.8|1745.8|1743.73|1743.73|0
1595932800000|2020-07-28 10:40:00|1746.12|1746.12|1745.7|1745.7|1746.98|1746.98|1745.48|1745.48|0
1595933100000|2020-07-28 10:45:00|1746.06|1746.06|1746.24|1746.24|1746.24|1746.24|1745.88|1745.88|0
1595933400000|2020-07-28 10:50:00|1745.88|1745.88|1746.06|1746.06|1746.06|1746.06|1745.88|1745.88|0
1595933700000|2020-07-28 10:55:00|1746.77|1746.77|1747.05|1747.05|1747.59|1747.59|1746.77|1746.77|0
1595934000000|2020-07-28 11:00:00|1750.26|1750.26|1745.79|1745.79|1750.26|1750.26|1744.51|1744.51|0
1595934300000|2020-07-28 11:05:00|1745.47|1745.47|1746.54|1746.54|1746.54|1746.54|1745.47|1745.47|0
1595934600000|2020-07-28 11:10:00|1745.83|1745.83|1744.01|1744.01|1746.01|1746.01|1744.01|1744.01|0
1595934900000|2020-07-28 11:15:00|1744.33|1744.33|1744.33|1744.33|1744.33|1744.33|1744.33|1744.33|0
1595935200000|2020-07-28 11:20:00|1744.15|1744.15|1746.15|1746.15|1746.15|1746.15|1744.15|1744.15|0
1595935500000|2020-07-28 11:25:00|1745.83|1745.83|1745.83|1745.83|1745.83|1745.83|1745.83|1745.83|0
1595935800000|2020-07-28 11:30:00|1745.18|1745.18|1744.4|1744.4|1745.54|1745.54|1744.4|1744.4|0
1595936100000|2020-07-28 11:35:00|1743.33|1743.33|1742.79|1742.79|1743.33|1743.33|1742.61|1742.61|0
1595936400000|2020-07-28 11:40:00|1741.89|1741.89|1742.43|1742.43|1742.43|1742.43|1741.89|1741.89|0
1595936700000|2020-07-28 11:45:00|1742.11|1742.11|1743.33|1743.33|1743.33|1743.33|1742.11|1742.11|0
1595937000000|2020-07-28 11:50:00|1742.61|1742.61|1742.79|1742.79|1742.79|1742.79|1742.25|1742.25|0
1595937300000|2020-07-28 11:55:00|1742.47|1742.47|1743.29|1743.29|1743.29|1743.29|1742.47|1742.47|0
1595937600000|2020-07-28 12:00:00|1742.75|1742.75|1742.03|1742.03|1742.75|1742.75|1742.03|1742.03|0
1595937900000|2020-07-28 12:05:00|1742.21|1742.21|1740.75|1740.75|1742.21|1742.21|1740.75|1740.75|0
1595938200000|2020-07-28 12:10:00|1740.93|1740.93|1741.25|1741.25|1741.43|1741.43|1740.75|1740.75|0
1595938500000|2020-07-28 12:15:00|1741.43|1741.43|1741.86|1741.86|1741.86|1741.86|1740.79|1740.79|0
1595938800000|2020-07-28 12:20:00|1742.04|1742.04|1741.4|1741.4|1742.04|1742.04|1741.15|1741.15|0
1595939100000|2020-07-28 12:25:00|1740.68|1740.68|1739.97|1739.97|1740.68|1740.68|1739.97|1739.97|0
1595939400000|2020-07-28 12:30:00|1740.15|1740.15|1740.93|1740.93|1740.93|1740.93|1739.97|1739.97|0
1595939700000|2020-07-28 12:35:00|1740.75|1740.75|1740.57|1740.57|1740.75|1740.75|1740.39|1740.39|0
1595940000000|2020-07-28 12:40:00|1740.89|1740.89|1740.89|1740.89|1740.89|1740.89|1740.89|1740.89|0
1595940300000|2020-07-28 12:45:00|1740.71|1740.71|1741.68|1741.68|1741.86|1741.86|1740.53|1740.53|0
1595940600000|2020-07-28 12:50:00|1742.32|1742.32|1743.24|1743.24|1743.32|1743.32|1742.32|1742.32|0
1595940900000|2020-07-28 12:55:00|1742.89|1742.89|1742.39|1742.39|1742.89|1742.89|1741.85|1741.85|0
1595941200000|2020-07-28 13:00:00|1742.56|1742.56|1744.15|1744.15|1744.15|1744.15|1742.21|1742.21|0
1595941500000|2020-07-28 13:05:00|1744.47|1744.47|1745.53|1745.53|1745.71|1745.71|1744.11|1744.11|0
1595941800000|2020-07-28 13:10:00|1744.89|1744.89|1743.71|1743.71|1744.89|1744.89|1742.57|1742.57|0
1595942100000|2020-07-28 13:15:00|1744.03|1744.03|1745.14|1745.14|1746.43|1746.43|1744.03|1744.03|0
1595942400000|2020-07-28 13:20:00|1744.61|1744.61|1744.96|1744.96|1744.96|1744.96|1744.25|1744.25|0
1595942700000|2020-07-28 13:25:00|1745.29|1745.29|1745.29|1745.29|1745.29|1745.29|1745.29|1745.29|0
1595943000000|2020-07-28 13:30:00|1745.61|1745.61|1747.35|1747.35|1748.25|1748.25|1745.61|1745.61|0
1595943300000|2020-07-28 13:35:00|1746.99|1746.99|1745.75|1745.75|1746.99|1746.99|1743.99|1743.99|0
1595943600000|2020-07-28 13:40:00|1745.43|1745.43|1743.17|1743.17|1745.43|1745.43|1743.17|1743.17|0
1595943900000|2020-07-28 13:45:00|1743.49|1743.49|1745.24|1745.24|1746.24|1746.24|1743.17|1743.17|0
1595944200000|2020-07-28 13:50:00|1744.92|1744.92|1744.38|1744.38|1745.1|1745.1|1744.38|1744.38|0
1595944500000|2020-07-28 13:55:00|1744.06|1744.06|1741.11|1741.11|1744.77|1744.77|1741.11|1741.11|0
1595944800000|2020-07-28 14:00:00|1741.43|1741.43|1745.21|1745.21|1745.93|1745.93|1741.43|1741.43|0
1595945100000|2020-07-28 14:05:00|1744.67|1744.67|1747.78|1747.78|1747.78|1747.78|1744.67|1744.67|0
1595945400000|2020-07-28 14:10:00|1747.96|1747.96|1746.78|1746.78|1748.03|1748.03|1746.78|1746.78|0
1595945700000|2020-07-28 14:15:00|1747.43|1747.43|1748.75|1748.75|1749.28|1749.28|1747.43|1747.43|0
1595946000000|2020-07-28 14:20:00|1748.43|1748.43|1749.25|1749.25|1749.25|1749.25|1747.85|1747.85|0
1595946300000|2020-07-28 14:25:00|1749.07|1749.07|1747.67|1747.67|1749.07|1749.07|1745.71|1745.71|0
1595946600000|2020-07-28 14:30:00|1748.39|1748.39|1746.85|1746.85|1748.39|1748.39|1746.21|1746.21|0
1595946900000|2020-07-28 14:35:00|1745.88|1745.88|1746.83|1746.83|1747.33|1747.33|1745.7|1745.7|0
1595947200000|2020-07-28 14:40:00|1747.19|1747.19|1746.69|1746.69|1748.62|1748.62|1746.69|1746.69|0
1595947500000|2020-07-28 14:45:00|1747.33|1747.33|1747.15|1747.15|1747.33|1747.33|1747.15|1747.15|0
1595947800000|2020-07-28 14:50:00|1746.29|1746.29|1744.97|1744.97|1747.25|1747.25|1744.97|1744.97|0
1595948100000|2020-07-28 14:55:00|1745.15|1745.15|1745.82|1745.82|1746.79|1746.79|1745.15|1745.15|0
1595948400000|2020-07-28 15:00:00|1745.46|1745.46|1745.54|1745.54|1745.54|1745.54|1744.11|1744.11|0
1595948700000|2020-07-28 15:05:00|1745.72|1745.72|1746.9|1746.9|1747.22|1747.22|1745.54|1745.54|0
1595949000000|2020-07-28 15:10:00|1747.22|1747.22|1750.33|1750.33|1750.51|1750.51|1747.22|1747.22|0
1595949300000|2020-07-28 15:15:00|1750.01|1750.01|1750.29|1750.29|1750.65|1750.65|1749.83|1749.83|0
1595949600000|2020-07-28 15:20:00|1750.11|1750.11|1752.46|1752.46|1752.64|1752.64|1750.11|1750.11|0
1595949900000|2020-07-28 15:25:00|1752.29|1752.29|1751.68|1751.68|1754.11|1754.11|1751.67|1751.67|0
1596006900000|2020-07-29 07:15:00|1756.73|1756.73|1752.91|1752.91|1757.09|1757.09|1752.91|1752.91|0
1596007200000|2020-07-29 07:20:00|1752.55|1752.55|1751.48|1751.48|1752.55|1752.55|1751.48|1751.48|0
1596007500000|2020-07-29 07:25:00|1751.66|1751.66|1751.48|1751.48|1751.66|1751.66|1751.48|1751.48|0
1596007800000|2020-07-29 07:30:00|1751.66|1751.66|1748.44|1748.44|1751.8|1751.8|1748.44|1748.44|0
1596008100000|2020-07-29 07:35:00|1747.8|1747.8|1747.48|1747.48|1747.8|1747.8|1747.48|1747.48|0
1596008400000|2020-07-29 07:40:00|1747.3|1747.3|1750.69|1750.69|1751.22|1751.22|1746.76|1746.76|0
1596008700000|2020-07-29 07:45:00|1751.33|1751.33|1748.9|1748.9|1751.65|1751.65|1748.37|1748.37|0
1596009000000|2020-07-29 07:50:00|1751.47|1751.47|1752.43|1752.43|1752.43|1752.43|1751.47|1751.47|0
1596009300000|2020-07-29 07:55:00|1752.61|1752.61|1752.25|1752.25|1753.33|1753.33|1752.25|1752.25|0
1596009600000|2020-07-29 08:00:00|1752.43|1752.43|1745.55|1745.55|1752.43|1752.43|1745.55|1745.55|0
1596009900000|2020-07-29 08:05:00|1745.37|1745.37|1743.83|1743.83|1745.69|1745.69|1743.83|1743.83|0
1596010200000|2020-07-29 08:10:00|1744.8|1744.8|1742.43|1742.43|1745.33|1745.33|1742.43|1742.43|0
1596010500000|2020-07-29 08:15:00|1743.32|1743.32|1745.43|1745.43|1745.43|1745.43|1743.32|1743.32|0
1596010800000|2020-07-29 08:20:00|1746.07|1746.07|1749.99|1749.99|1751.49|1751.49|1746.07|1746.07|0
1596011100000|2020-07-29 08:25:00|1749.46|1749.46|1749.63|1749.63|1749.63|1749.63|1748.92|1748.92|0
1596011400000|2020-07-29 08:30:00|1751.24|1751.24|1749.88|1749.88|1752.13|1752.13|1749.88|1749.88|0
1596011700000|2020-07-29 08:35:00|1749.7|1749.7|1744.74|1744.74|1749.7|1749.7|1744.74|1744.74|0
1596012000000|2020-07-29 08:40:00|1745.1|1745.1|1745.63|1745.63|1745.63|1745.63|1744.74|1744.74|0
1596012300000|2020-07-29 08:45:00|1746.28|1746.28|1746.38|1746.38|1746.63|1746.63|1745.74|1745.74|0
1596012600000|2020-07-29 08:50:00|1745.74|1745.74|1744.74|1744.74|1745.74|1745.74|1744.56|1744.56|0
1596012900000|2020-07-29 08:55:00|1744.92|1744.92|1744.92|1744.92|1744.92|1744.92|1744.92|1744.92|0
1596013200000|2020-07-29 09:00:00|1745.28|1745.28|1746.38|1746.38|1746.56|1746.56|1745.28|1745.28|0
1596013500000|2020-07-29 09:05:00|1747.02|1747.02|1746.98|1746.98|1747.98|1747.98|1746.98|1746.98|0
1596013800000|2020-07-29 09:10:00|1748.27|1748.27|1748.41|1748.41|1748.77|1748.77|1748.27|1748.27|0
1596014100000|2020-07-29 09:15:00|1748.77|1748.77|1748.77|1748.77|1749.41|1749.41|1748.77|1748.77|0
1596014400000|2020-07-29 09:20:00|1748.59|1748.59|1748.45|1748.45|1748.59|1748.59|1747.37|1747.37|0
1596014700000|2020-07-29 09:25:00|1748.63|1748.63|1747.73|1747.73|1748.63|1748.63|1747.73|1747.73|0
1596015000000|2020-07-29 09:30:00|1747.41|1747.41|1746.45|1746.45|1748.13|1748.13|1745.73|1745.73|0
1596015300000|2020-07-29 09:35:00|1747.09|1747.09|1746.95|1746.95|1747.09|1747.09|1746.77|1746.77|0
1596015600000|2020-07-29 09:40:00|1747.13|1747.13|1746.77|1746.77|1747.13|1747.13|1746.77|1746.77|0
1596015900000|2020-07-29 09:45:00|1746.45|1746.45|1746.8|1746.8|1746.8|1746.8|1746.09|1746.09|0
1596016200000|2020-07-29 09:50:00|1746.98|1746.98|1746.45|1746.45|1746.98|1746.98|1746.45|1746.45|0
1596016500000|2020-07-29 09:55:00|1746.77|1746.77|1745.41|1745.41|1746.77|1746.77|1745.41|1745.41|0
1596016800000|2020-07-29 10:00:00|1745.23|1745.23|1745.23|1745.23|1745.23|1745.23|1745.05|1745.05|0
1596017100000|2020-07-29 10:05:00|1744.87|1744.87|1746.66|1746.66|1746.66|1746.66|1744.8|1744.8|0
1596017400000|2020-07-29 10:10:00|1746.12|1746.12|1744.98|1744.98|1746.12|1746.12|1744.98|1744.98|0
1596017700000|2020-07-29 10:15:00|1745.33|1745.33|1748.86|1748.86|1748.86|1748.86|1745.33|1745.33|0
1596018000000|2020-07-29 10:20:00|1747.9|1747.9|1739.28|1739.28|1747.9|1747.9|1739.28|1739.28|0
1596018300000|2020-07-29 10:25:00|1738.74|1738.74|1737.81|1737.81|1739.28|1739.28|1736.98|1736.98|0
1596018600000|2020-07-29 10:30:00|1738.13|1738.13|1737.23|1737.23|1738.31|1738.31|1737.23|1737.23|0
1596018900000|2020-07-29 10:35:00|1736.87|1736.87|1738.84|1738.84|1738.84|1738.84|1736.69|1736.69|0
1596019200000|2020-07-29 10:40:00|1738.51|1738.51|1737.73|1737.73|1738.51|1738.51|1737.73|1737.73|0
1596019500000|2020-07-29 10:45:00|1737.01|1737.01|1736.35|1736.35|1737.01|1737.01|1735.55|1735.55|0
1596020100000|2020-07-29 10:55:00|1736.99|1736.99|1734.37|1734.37|1736.99|1736.99|1734.37|1734.37|0
1596020400000|2020-07-29 11:00:00|1731.48|1731.48|1739.21|1739.21|1741.6|1741.6|1731.48|1731.48|0
1596020700000|2020-07-29 11:05:00|1739.56|1739.56|1740.92|1740.92|1740.92|1740.92|1739.24|1739.24|0
1596021000000|2020-07-29 11:10:00|1741.24|1741.24|1742.71|1742.71|1742.89|1742.89|1741.24|1741.24|0
1596021300000|2020-07-29 11:15:00|1742.53|1742.53|1742.03|1742.03|1742.53|1742.53|1742.03|1742.03|0
1596021600000|2020-07-29 11:20:00|1742.39|1742.39|1741.89|1741.89|1742.39|1742.39|1741.89|1741.89|0
1596021900000|2020-07-29 11:25:00|1741.71|1741.71|1741.17|1741.17|1741.71|1741.71|1741.17|1741.17|0
1596022200000|2020-07-29 11:30:00|1741.35|1741.35|1742.24|1742.24|1742.45|1742.45|1740.85|1740.85|0
1596022500000|2020-07-29 11:35:00|1741.59|1741.59|1741.59|1741.59|1741.59|1741.59|1741.59|1741.59|0
1596022800000|2020-07-29 11:40:00|1741.95|1741.95|1741.83|1741.83|1742.13|1742.13|1741.65|1741.65|0
1596023100000|2020-07-29 11:45:00|1741.51|1741.51|1743.54|1743.54|1743.54|1743.54|1741.51|1741.51|0
1596023400000|2020-07-29 11:50:00|1742.58|1742.58|1744.9|1744.9|1744.9|1744.9|1742.58|1742.58|0
1596023700000|2020-07-29 11:55:00|1745.08|1745.08|1744.65|1744.65|1745.08|1745.08|1744.01|1744.01|0
1596024000000|2020-07-29 12:00:00|1744.97|1744.97|1744.43|1744.43|1745.47|1745.47|1744.43|1744.43|0
1596024300000|2020-07-29 12:05:00|1745.39|1745.39|1746.25|1746.25|1746.61|1746.61|1745.39|1745.39|0
1596024600000|2020-07-29 12:10:00|1746.07|1746.07|1745.54|1745.54|1746.71|1746.71|1745.54|1745.54|0
1596024900000|2020-07-29 12:15:00|1745.86|1745.86|1743.39|1743.39|1745.86|1745.86|1743.39|1743.39|0
1596025200000|2020-07-29 12:20:00|1743.75|1743.75|1743.75|1743.75|1743.75|1743.75|1743.75|1743.75|0
1596025500000|2020-07-29 12:25:00|1743.11|1743.11|1742.57|1742.57|1743.11|1743.11|1742.47|1742.47|0
1596025800000|2020-07-29 12:30:00|1742.09|1742.09|1742.25|1742.25|1743.22|1743.22|1741.55|1741.55|0
1596026100000|2020-07-29 12:35:00|1742.43|1742.43|1741.25|1741.25|1742.43|1742.43|1741.25|1741.25|0
1596026400000|2020-07-29 12:40:00|1741.57|1741.57|1741.65|1741.65|1741.75|1741.75|1741.11|1741.11|0
1596026700000|2020-07-29 12:45:00|1741.97|1741.97|1741.97|1741.97|1741.97|1741.97|1741.97|1741.97|0
1596027000000|2020-07-29 12:50:00|1741.65|1741.65|1741.11|1741.11|1741.65|1741.65|1741.11|1741.11|0
1596027300000|2020-07-29 12:55:00|1740.93|1740.93|1741.65|1741.65|1741.65|1741.65|1740.61|1740.61|0
1596027600000|2020-07-29 13:00:00|1742.29|1742.29|1747.03|1747.03|1747.03|1747.03|1741.75|1741.75|0
1596027900000|2020-07-29 13:05:00|1746.67|1746.67|1745.6|1745.6|1747.03|1747.03|1745.42|1745.42|0
1596028200000|2020-07-29 13:10:00|1745.42|1745.42|1747.09|1747.09|1747.09|1747.09|1745.42|1745.42|0
1596028500000|2020-07-29 13:15:00|1747.27|1747.27|1746.59|1746.59|1747.45|1747.45|1746.59|1746.59|0
1596028800000|2020-07-29 13:20:00|1746.91|1746.91|1748.05|1748.05|1748.05|1748.05|1746.23|1746.23|0
1596029100000|2020-07-29 13:25:00|1747.73|1747.73|1747.37|1747.37|1747.73|1747.73|1747.37|1747.37|0
1596029400000|2020-07-29 13:30:00|1747.55|1747.55|1752.27|1752.27|1752.27|1752.27|1747.37|1747.37|0
1596029700000|2020-07-29 13:35:00|1753.24|1753.24|1751.16|1751.16|1753.24|1753.24|1749.66|1749.66|0
1596030000000|2020-07-29 13:40:00|1751.52|1751.52|1751.2|1751.2|1751.52|1751.52|1750.52|1750.52|0
1596030300000|2020-07-29 13:45:00|1750.84|1750.84|1750.02|1750.02|1750.84|1750.84|1750.02|1750.02|0
1596030600000|2020-07-29 13:50:00|1750.2|1750.2|1748.6|1748.6|1750.2|1750.2|1748.27|1748.27|0
1596030900000|2020-07-29 13:55:00|1748.92|1748.92|1748.53|1748.53|1748.92|1748.92|1746.38|1746.38|0
1596031200000|2020-07-29 14:00:00|1748.17|1748.17|1748.49|1748.49|1748.49|1748.49|1746.74|1746.74|0
1596031500000|2020-07-29 14:05:00|1748.85|1748.85|1748.39|1748.39|1749.24|1749.24|1748.37|1748.37|0
1596031800000|2020-07-29 14:10:00|1748.07|1748.07|1747.89|1747.89|1748.57|1748.57|1747.53|1747.53|0
1596032100000|2020-07-29 14:15:00|1747.57|1747.57|1747.6|1747.6|1747.6|1747.6|1746.42|1746.42|0
1596032400000|2020-07-29 14:20:00|1746.64|1746.64|1744.47|1744.47|1746.64|1746.64|1743.26|1743.26|0
1596032700000|2020-07-29 14:25:00|1744.11|1744.11|1743.47|1743.47|1744.11|1744.11|1743.11|1743.11|0
1596033000000|2020-07-29 14:30:00|1743.79|1743.79|1741.34|1741.34|1745.23|1745.23|1741.16|1741.16|0
1596033300000|2020-07-29 14:35:00|1741.16|1741.16|1741.12|1741.12|1741.44|1741.44|1739.55|1739.55|0
1596033600000|2020-07-29 14:40:00|1740.8|1740.8|1741.26|1741.26|1741.62|1741.62|1740.08|1740.08|0
1596033900000|2020-07-29 14:45:00|1741.08|1741.08|1743.79|1743.79|1743.79|1743.79|1741.08|1741.08|0
1596034200000|2020-07-29 14:50:00|1743.43|1743.43|1746.64|1746.64|1746.96|1746.96|1742.89|1742.89|0
1596034500000|2020-07-29 14:55:00|1746.82|1746.82|1746|1746|1746.82|1746.82|1746|1746|0
1596034800000|2020-07-29 15:00:00|1745.68|1745.68|1747.07|1747.07|1747.07|1747.07|1745.68|1745.68|0
1596035100000|2020-07-29 15:05:00|1746.43|1746.43|1748.36|1748.36|1749.08|1749.08|1746.43|1746.43|0
1596035400000|2020-07-29 15:10:00|1748.54|1748.54|1748.61|1748.61|1750.61|1750.61|1748.36|1748.36|0
1596035700000|2020-07-29 15:15:00|1748.43|1748.43|1748.89|1748.89|1749.25|1749.25|1748.11|1748.11|0
1596036000000|2020-07-29 15:20:00|1748.57|1748.57|1746.18|1746.18|1749.85|1749.85|1746.18|1746.18|0
1596036300000|2020-07-29 15:25:00|1746.83|1746.83|1744.39|1744.39|1747.44|1747.44|1744.22|1744.22|0
1596093300000|2020-07-30 07:15:00|1737.95|1737.95|1744.97|1744.97|1744.97|1744.97|1737.24|1737.24|0
1596093600000|2020-07-30 07:20:00|1742.72|1742.72|1744.16|1744.16|1744.16|1744.16|1740.57|1740.57|0
1596093900000|2020-07-30 07:25:00|1744.48|1744.48|1747.02|1747.02|1747.74|1747.74|1744.16|1744.16|0
1596094200000|2020-07-30 07:30:00|1745.42|1745.42|1740.81|1740.81|1745.42|1745.42|1738.84|1738.84|0
1596094500000|2020-07-30 07:35:00|1739.55|1739.55|1740.55|1740.55|1740.55|1740.55|1738.77|1738.77|0
1596094800000|2020-07-30 07:40:00|1740.73|1740.73|1745.68|1745.68|1745.68|1745.68|1740.73|1740.73|0
1596095100000|2020-07-30 07:45:00|1745.33|1745.33|1745.65|1745.65|1747.57|1747.57|1743.08|1743.08|0
1596095400000|2020-07-30 07:50:00|1745.83|1745.83|1746|1746|1746|1746|1745.83|1745.83|0
1596095700000|2020-07-30 07:55:00|1746.65|1746.65|1747.68|1747.68|1748.03|1748.03|1746.11|1746.11|0
1596096000000|2020-07-30 08:00:00|1748.75|1748.75|1747.36|1747.36|1748.75|1748.75|1747.32|1747.32|0
1596096300000|2020-07-30 08:05:00|1747.53|1747.53|1746.21|1746.21|1747.53|1747.53|1743.96|1743.96|0
1596096600000|2020-07-30 08:10:00|1745.67|1745.67|1745.48|1745.48|1745.99|1745.99|1743.48|1743.48|0
1596096900000|2020-07-30 08:15:00|1745.3|1745.3|1744.95|1744.95|1745.48|1745.48|1744.77|1744.77|0
1596097200000|2020-07-30 08:20:00|1744.77|1744.77|1745.34|1745.34|1745.48|1745.48|1743.38|1743.38|0
1596097500000|2020-07-30 08:25:00|1745.16|1745.16|1744.95|1744.95|1745.91|1745.91|1743.98|1743.98|0
1596097800000|2020-07-30 08:30:00|1744.62|1744.62|1745.09|1745.09|1746.73|1746.73|1743.69|1743.69|0
1596098100000|2020-07-30 08:35:00|1744.73|1744.73|1749.22|1749.22|1749.22|1749.22|1744.73|1744.73|0
1596098400000|2020-07-30 08:40:00|1747.3|1747.3|1748.19|1748.19|1750.15|1750.15|1746.94|1746.94|0
1596098700000|2020-07-30 08:45:00|1748.01|1748.01|1747.93|1747.93|1748.01|1748.01|1746.33|1746.33|0
1596099000000|2020-07-30 08:50:00|1748.11|1748.11|1747.37|1747.37|1748.97|1748.97|1746.19|1746.19|0
1596099300000|2020-07-30 08:55:00|1747.69|1747.69|1745.19|1745.19|1747.69|1747.69|1745.19|1745.19|0
1596099600000|2020-07-30 09:00:00|1745.51|1745.51|1748.11|1748.11|1750|1750|1745.51|1745.51|0
1596099900000|2020-07-30 09:05:00|1747.93|1747.93|1749.08|1749.08|1749.79|1749.79|1747.58|1747.58|0
1596100200000|2020-07-30 09:10:00|1748.54|1748.54|1749.96|1749.96|1751.75|1751.75|1746.86|1746.86|0
1596100500000|2020-07-30 09:15:00|1750.32|1750.32|1753.24|1753.24|1753.89|1753.89|1750.32|1750.32|0
1596100800000|2020-07-30 09:20:00|1753.96|1753.96|1758.18|1758.18|1758.18|1758.18|1753.96|1753.96|0
1596101100000|2020-07-30 09:25:00|1759.46|1759.46|1756.17|1756.17|1759.46|1759.46|1755.67|1755.67|0
1596101400000|2020-07-30 09:30:00|1756.35|1756.35|1755.99|1755.99|1758.63|1758.63|1755.99|1755.99|0
1596101700000|2020-07-30 09:35:00|1755.63|1755.63|1754.92|1754.92|1755.99|1755.99|1754.92|1754.92|0
1596102300000|2020-07-30 09:45:00|1753.63|1753.63|1754.63|1754.63|1754.99|1754.99|1753.31|1753.31|0
1596102600000|2020-07-30 09:50:00|1754.31|1754.31|1751.96|1751.96|1754.63|1754.63|1751.96|1751.96|0
1596102900000|2020-07-30 09:55:00|1752.28|1752.28|1752.64|1752.64|1753|1753|1752.28|1752.28|0
1596103200000|2020-07-30 10:00:00|1752.46|1752.46|1752.28|1752.28|1754.14|1754.14|1752.1|1752.1|0
1596103500000|2020-07-30 10:05:00|1753.25|1753.25|1753.21|1753.21|1753.57|1753.57|1753.21|1753.21|0
1596103800000|2020-07-30 10:10:00|1752.89|1752.89|1755.1|1755.1|1755.1|1755.1|1752.53|1752.53|0
1596104100000|2020-07-30 10:15:00|1755.99|1755.99|1754.63|1754.63|1756.71|1756.71|1754.63|1754.63|0
1596104400000|2020-07-30 10:20:00|1754.46|1754.46|1758.84|1758.84|1758.84|1758.84|1754.46|1754.46|0
1596104700000|2020-07-30 10:25:00|1758.66|1758.66|1759.09|1759.09|1761.52|1761.52|1758.12|1758.12|0
1596105000000|2020-07-30 10:30:00|1759.45|1759.45|1759.38|1759.38|1759.45|1759.45|1758.74|1758.74|0
1596105300000|2020-07-30 10:35:00|1758.74|1758.74|1758.56|1758.56|1758.74|1758.74|1758.56|1758.56|0
1596105600000|2020-07-30 10:40:00|1758.2|1758.2|1755.84|1755.84|1758.2|1758.2|1755.02|1755.02|0
1596105900000|2020-07-30 10:45:00|1755.2|1755.2|1753.77|1753.77|1755.2|1755.2|1753.77|1753.77|0
1596106200000|2020-07-30 10:50:00|1752.87|1752.87|1752.83|1752.83|1754.27|1754.27|1752.69|1752.69|0
1596106500000|2020-07-30 10:55:00|1750.91|1750.91|1749.91|1749.91|1750.91|1750.91|1747.51|1747.51|0
1596106800000|2020-07-30 11:00:00|1750.87|1750.87|1753.23|1753.23|1753.23|1753.23|1750.87|1750.87|0
1596107100000|2020-07-30 11:05:00|1755.48|1755.48|1753.41|1753.41|1756.2|1756.2|1753.41|1753.41|0
1596107400000|2020-07-30 11:10:00|1754.05|1754.05|1753.73|1753.73|1754.55|1754.55|1753.41|1753.41|0
1596107700000|2020-07-30 11:15:00|1753.37|1753.37|1755.59|1755.59|1757.13|1757.13|1753.37|1753.37|0
1596108000000|2020-07-30 11:20:00|1756.23|1756.23|1754.8|1754.8|1756.56|1756.56|1754.48|1754.48|0
1596108300000|2020-07-30 11:25:00|1755.44|1755.44|1755.8|1755.8|1756.44|1756.44|1755.44|1755.44|0
1596108600000|2020-07-30 11:30:00|1756.44|1756.44|1757.52|1757.52|1758.48|1758.48|1756.44|1756.44|0
1596108900000|2020-07-30 11:35:00|1758.48|1758.48|1758.16|1758.16|1758.48|1758.48|1757.52|1757.52|0
1596109200000|2020-07-30 11:40:00|1757.44|1757.44|1760.87|1760.87|1760.87|1760.87|1757.44|1757.44|0
1596109500000|2020-07-30 11:45:00|1760.55|1760.55|1761.51|1761.51|1761.51|1761.51|1760.55|1760.55|0
1596109800000|2020-07-30 11:50:00|1761.69|1761.69|1764.05|1764.05|1764.05|1764.05|1761.69|1761.69|0
1596110100000|2020-07-30 11:55:00|1763.73|1763.73|1764.19|1764.19|1764.51|1764.51|1763.55|1763.55|0
1596110400000|2020-07-30 12:00:00|1764.83|1764.83|1763.76|1763.76|1765.01|1765.01|1762.26|1762.26|0
1596110700000|2020-07-30 12:05:00|1763.94|1763.94|1763.76|1763.76|1763.94|1763.94|1762.8|1762.8|0
1596111000000|2020-07-30 12:10:00|1763.44|1763.44|1762.96|1762.96|1764.56|1764.56|1762.78|1762.78|0
1596111300000|2020-07-30 12:15:00|1762.64|1762.64|1759.88|1759.88|1762.82|1762.82|1759.88|1759.88|0
1596111600000|2020-07-30 12:20:00|1760.53|1760.53|1759.56|1759.56|1760.53|1760.53|1759.24|1759.24|0
1596111900000|2020-07-30 12:25:00|1759.88|1759.88|1759.81|1759.81|1760.2|1760.2|1759.52|1759.52|0
1596112200000|2020-07-30 12:30:00|1759.13|1759.13|1758.77|1758.77|1759.13|1759.13|1758.59|1758.59|0
1596112500000|2020-07-30 12:35:00|1758.59|1758.59|1760.67|1760.67|1761.38|1761.38|1758.59|1758.59|0
1596112800000|2020-07-30 12:40:00|1759.38|1759.38|1755.81|1755.81|1759.38|1759.38|1755.81|1755.81|0
1596113100000|2020-07-30 12:45:00|1754.52|1754.52|1753.67|1753.67|1756.6|1756.6|1753.67|1753.67|0
1596113400000|2020-07-30 12:50:00|1753.85|1753.85|1753.02|1753.02|1754.38|1754.38|1752.85|1752.85|0
1596113700000|2020-07-30 12:55:00|1753.38|1753.38|1746.2|1746.2|1753.74|1753.74|1746.2|1746.2|0
1596114000000|2020-07-30 13:00:00|1746.02|1746.02|1742.2|1742.2|1746.02|1746.02|1741.48|1741.48|0
1596114300000|2020-07-30 13:05:00|1741.66|1741.66|1741.31|1741.31|1743.16|1743.16|1741.13|1741.13|0
1596114600000|2020-07-30 13:10:00|1741.49|1741.49|1741.89|1741.89|1742.39|1742.39|1741.49|1741.49|0
1596114900000|2020-07-30 13:15:00|1740.99|1740.99|1741.17|1741.17|1741.71|1741.71|1740.99|1740.99|0
1596115200000|2020-07-30 13:20:00|1740.99|1740.99|1740.33|1740.33|1741.99|1741.99|1740.33|1740.33|0
1596115500000|2020-07-30 13:25:00|1740.87|1740.87|1739.33|1739.33|1741.64|1741.64|1739.33|1739.33|0
1596115800000|2020-07-30 13:30:00|1739.01|1739.01|1740.93|1740.93|1742.79|1742.79|1738.69|1738.69|0
1596116100000|2020-07-30 13:35:00|1740.58|1740.58|1741.2|1741.2|1741.24|1741.24|1740.22|1740.22|0
1596116400000|2020-07-30 13:40:00|1741.38|1741.38|1739.14|1739.14|1741.38|1741.38|1738.49|1738.49|0
1596116700000|2020-07-30 13:45:00|1738.17|1738.17|1739.21|1739.21|1739.57|1739.57|1738.17|1738.17|0
1596117000000|2020-07-30 13:50:00|1739.93|1739.93|1737.07|1737.07|1740.35|1740.35|1736.18|1736.18|0
1596117300000|2020-07-30 13:55:00|1736.42|1736.42|1733.68|1733.68|1736.42|1736.42|1733.68|1733.68|0
1596117600000|2020-07-30 14:00:00|1733.5|1733.5|1736.32|1736.32|1737.28|1737.28|1733.5|1733.5|0
1596117900000|2020-07-30 14:05:00|1735.68|1735.68|1734.78|1734.78|1735.68|1735.68|1733.5|1733.5|0
1596118200000|2020-07-30 14:10:00|1734.6|1734.6|1733.96|1733.96|1735.92|1735.92|1733.25|1733.25|0
1596118500000|2020-07-30 14:15:00|1733|1733|1733.1|1733.1|1733.64|1733.64|1732.64|1732.64|0
1596118800000|2020-07-30 14:20:00|1732.75|1732.75|1731.57|1731.57|1732.75|1732.75|1730.81|1730.81|0
1596119100000|2020-07-30 14:25:00|1731.21|1731.21|1728.97|1728.97|1731.21|1731.21|1726.65|1726.65|0
1596119400000|2020-07-30 14:30:00|1728.65|1728.65|1732.39|1732.39|1732.39|1732.39|1727.29|1727.29|0
1596119700000|2020-07-30 14:35:00|1732.75|1732.75|1733.29|1733.29|1733.29|1733.29|1730.51|1730.51|0
1596120000000|2020-07-30 14:40:00|1733.47|1733.47|1731.33|1731.33|1733.65|1733.65|1731.15|1731.15|0
1596120300000|2020-07-30 14:45:00|1731.15|1731.15|1728.36|1728.36|1731.15|1731.15|1728.36|1728.36|0
1596120600000|2020-07-30 14:50:00|1728.68|1728.68|1730.64|1730.64|1730.64|1730.64|1728.68|1728.68|0
1596120900000|2020-07-30 14:55:00|1730.16|1730.16|1735.66|1735.66|1736.01|1736.01|1730.16|1730.16|0
1596121200000|2020-07-30 15:00:00|1735.33|1735.33|1737.4|1737.4|1738.33|1738.33|1734.66|1734.66|0
1596121500000|2020-07-30 15:05:00|1737.58|1737.58|1741.09|1741.09|1741.09|1741.09|1735.8|1735.8|0
1596121800000|2020-07-30 15:10:00|1741.26|1741.26|1742.18|1742.18|1742.18|1742.18|1738.55|1738.55|0
1596122100000|2020-07-30 15:15:00|1741.82|1741.82|1742.42|1742.42|1744.61|1744.61|1741.82|1741.82|0
1596122400000|2020-07-30 15:20:00|1742.1|1742.1|1740.8|1740.8|1744.98|1744.98|1740.8|1740.8|0
1596122700000|2020-07-30 15:25:00|1741.44|1741.44|1741.28|1741.28|1743.2|1743.2|1741.16|1741.16|0
1596179700000|2020-07-31 07:15:00|1737.01|1737.01|1736.12|1736.12|1737.55|1737.55|1736.12|1736.12|0
1596180000000|2020-07-31 07:20:00|1735.76|1735.76|1744.58|1744.58|1747.47|1747.47|1730.98|1730.98|0
1596180300000|2020-07-31 07:25:00|1745.84|1745.84|1745.69|1745.69|1745.84|1745.84|1741.98|1741.98|0
1596180600000|2020-07-31 07:30:00|1744.98|1744.98|1742.13|1742.13|1746.87|1746.87|1742.13|1742.13|0
1596180900000|2020-07-31 07:35:00|1741.23|1741.23|1746.34|1746.34|1747.65|1747.65|1741.23|1741.23|0
1596181200000|2020-07-31 07:40:00|1748.26|1748.26|1750.12|1750.12|1750.51|1750.51|1746.76|1746.76|0
1596181500000|2020-07-31 07:45:00|1750.66|1750.66|1748.66|1748.66|1750.66|1750.66|1748.66|1748.66|0
1596181800000|2020-07-31 07:50:00|1749.01|1749.01|1748.97|1748.97|1751.01|1751.01|1746.1|1746.1|0
1596182100000|2020-07-31 07:55:00|1752.17|1752.17|1747.16|1747.16|1752.89|1752.89|1746.08|1746.08|0
1596182400000|2020-07-31 08:00:00|1746.8|1746.8|1743.08|1743.08|1746.8|1746.8|1743.08|1743.08|0
1596182700000|2020-07-31 08:05:00|1743.97|1743.97|1743.37|1743.37|1745.05|1745.05|1743.37|1743.37|0
1596183000000|2020-07-31 08:10:00|1744.33|1744.33|1742.37|1742.37|1745.23|1745.23|1742.37|1742.37|0
1596183300000|2020-07-31 08:15:00|1742.05|1742.05|1742.94|1742.94|1743.3|1743.3|1741.26|1741.26|0
1596183600000|2020-07-31 08:20:00|1743.58|1743.58|1744.58|1744.58|1745.02|1745.02|1743.58|1743.58|0
1596183900000|2020-07-31 08:25:00|1745.23|1745.23|1747.55|1747.55|1748.76|1748.76|1745.23|1745.23|0
1596184200000|2020-07-31 08:30:00|1746.83|1746.83|1744.72|1744.72|1746.83|1746.83|1743.11|1743.11|0
1596184500000|2020-07-31 08:35:00|1746.32|1746.32|1750.14|1750.14|1750.68|1750.68|1746.32|1746.32|0
1596184800000|2020-07-31 08:40:00|1749.79|1749.79|1746.29|1746.29|1749.79|1749.79|1746.29|1746.29|0
1596185100000|2020-07-31 08:45:00|1745.57|1745.57|1747.41|1747.41|1747.41|1747.41|1744.5|1744.5|0
1596185400000|2020-07-31 08:50:00|1747.73|1747.73|1748.54|1748.54|1748.54|1748.54|1747.52|1747.52|0
1596185700000|2020-07-31 08:55:00|1748.18|1748.18|1753.14|1753.14|1753.14|1753.14|1747.86|1747.86|0
1596186000000|2020-07-31 09:00:00|1752.17|1752.17|1750.99|1750.99|1752.17|1752.17|1750.57|1750.57|0
1596186300000|2020-07-31 09:05:00|1750.82|1750.82|1748.35|1748.35|1751.17|1751.17|1748.35|1748.35|0
1596186600000|2020-07-31 09:10:00|1747.71|1747.71|1748.78|1748.78|1750.03|1750.03|1747.39|1747.39|0
1596186900000|2020-07-31 09:15:00|1749.32|1749.32|1750.42|1750.42|1751.11|1751.11|1748.6|1748.6|0
1596187200000|2020-07-31 09:20:00|1750.1|1750.1|1751.28|1751.28|1751.28|1751.28|1749.67|1749.67|0
1596187500000|2020-07-31 09:25:00|1751.64|1751.64|1753.98|1753.98|1753.98|1753.98|1750.02|1750.02|0
1596187800000|2020-07-31 09:30:00|1754.62|1754.62|1752.14|1752.14|1754.62|1754.62|1751.41|1751.41|0
1596188100000|2020-07-31 09:35:00|1752.46|1752.46|1752.46|1752.46|1752.46|1752.46|1752.11|1752.11|0
1596188400000|2020-07-31 09:40:00|1752.14|1752.14|1750.48|1750.48|1754.71|1754.71|1750.48|1750.48|0
1596188700000|2020-07-31 09:45:00|1750.97|1750.97|1751.32|1751.32|1751.32|1751.32|1749.71|1749.71|0
1596189000000|2020-07-31 09:50:00|1751.86|1751.86|1750.18|1750.18|1752.57|1752.57|1749.65|1749.65|0
1596189300000|2020-07-31 09:55:00|1750.83|1750.83|1747.2|1747.2|1750.83|1750.83|1747.2|1747.2|0
1596189600000|2020-07-31 10:00:00|1747.38|1747.38|1749.2|1749.2|1749.56|1749.56|1747.38|1747.38|0
1596189900000|2020-07-31 10:05:00|1749.52|1749.52|1752.24|1752.24|1752.24|1752.24|1748.88|1748.88|0
1596190500000|2020-07-31 10:15:00|1751.7|1751.7|1751.27|1751.27|1753.41|1753.41|1750.66|1750.66|0
1596190800000|2020-07-31 10:20:00|1750.73|1750.73|1750.97|1750.97|1751.05|1751.05|1750.47|1750.47|0
1596191100000|2020-07-31 10:25:00|1751.3|1751.3|1754.12|1754.12|1754.44|1754.44|1751.3|1751.3|0
1596191400000|2020-07-31 10:30:00|1754.3|1754.3|1752.9|1752.9|1755.4|1755.4|1752.12|1752.12|0
1596191700000|2020-07-31 10:35:00|1752.58|1752.58|1750.98|1750.98|1754.4|1754.4|1750.98|1750.98|0
1596192000000|2020-07-31 10:40:00|1750.8|1750.8|1751.26|1751.26|1751.26|1751.26|1750.44|1750.44|0
1596192300000|2020-07-31 10:45:00|1751.08|1751.08|1748.4|1748.4|1751.08|1751.08|1748.4|1748.4|0
1596192600000|2020-07-31 10:50:00|1748.22|1748.22|1748.79|1748.79|1749.5|1749.5|1748.22|1748.22|0
1596192900000|2020-07-31 10:55:00|1749.11|1749.11|1749.69|1749.69|1749.86|1749.86|1747.47|1747.47|0
1596193200000|2020-07-31 11:00:00|1744.88|1744.88|1750.26|1750.26|1750.66|1750.66|1743.27|1743.27|0
1596193500000|2020-07-31 11:05:00|1748.81|1748.81|1751.91|1751.91|1752.45|1752.45|1748.81|1748.81|0
1596193800000|2020-07-31 11:10:00|1751.37|1751.37|1747.38|1747.38|1751.37|1751.37|1747.38|1747.38|0
1596194100000|2020-07-31 11:15:00|1747.7|1747.7|1748.27|1748.27|1748.45|1748.45|1745.88|1745.88|0
1596194400000|2020-07-31 11:20:00|1748.45|1748.45|1748.41|1748.41|1750.02|1750.02|1748.23|1748.23|0
1596194700000|2020-07-31 11:25:00|1748.05|1748.05|1746.09|1746.09|1748.05|1748.05|1746.09|1746.09|0
1596195000000|2020-07-31 11:30:00|1745.13|1745.13|1743.16|1743.16|1745.13|1745.13|1743.16|1743.16|0
1596195300000|2020-07-31 11:35:00|1743.51|1743.51|1742.51|1742.51|1743.87|1743.87|1742.51|1742.51|0
1596195600000|2020-07-31 11:40:00|1742.69|1742.69|1741.69|1741.69|1743.41|1743.41|1741.69|1741.69|0
1596195900000|2020-07-31 11:45:00|1741.34|1741.34|1741.37|1741.37|1742.87|1742.87|1740.98|1740.98|0
1596196200000|2020-07-31 11:50:00|1741.73|1741.73|1742.98|1742.98|1742.98|1742.98|1741.73|1741.73|0
1596196500000|2020-07-31 11:55:00|1742.27|1742.27|1743.51|1743.51|1743.51|1743.51|1742.09|1742.09|0
1596196800000|2020-07-31 12:00:00|1743.69|1743.69|1745.3|1745.3|1745.3|1745.3|1743.33|1743.33|0
1596197100000|2020-07-31 12:05:00|1744.98|1744.98|1741.94|1741.94|1744.98|1744.98|1741.94|1741.94|0
1596197400000|2020-07-31 12:10:00|1741.3|1741.3|1741.83|1741.83|1741.83|1741.83|1741.3|1741.3|0
1596197700000|2020-07-31 12:15:00|1742.01|1742.01|1741.42|1741.42|1742.98|1742.98|1741.42|1741.42|0
1596198000000|2020-07-31 12:20:00|1740.7|1740.7|1741.42|1741.42|1741.42|1741.42|1739.98|1739.98|0
1596198300000|2020-07-31 12:25:00|1741.6|1741.6|1740.24|1740.24|1741.6|1741.6|1739.52|1739.52|0
1596198600000|2020-07-31 12:30:00|1739.92|1739.92|1735.52|1735.52|1739.92|1739.92|1735.52|1735.52|0
1596198900000|2020-07-31 12:35:00|1736.23|1736.23|1733.09|1733.09|1736.23|1736.23|1732.37|1732.37|0
1596199200000|2020-07-31 12:40:00|1733.27|1733.27|1732.45|1732.45|1733.99|1733.99|1732.27|1732.27|0
1596199500000|2020-07-31 12:45:00|1733.73|1733.73|1736.66|1736.66|1736.66|1736.66|1733.73|1733.73|0
1596199800000|2020-07-31 12:50:00|1736.01|1736.01|1737.19|1737.19|1737.19|1737.19|1735.69|1735.69|0
1596200100000|2020-07-31 12:55:00|1738.8|1738.8|1738.76|1738.76|1739.66|1739.66|1738.76|1738.76|0
1596200400000|2020-07-31 13:00:00|1739.3|1739.3|1736.74|1736.74|1740.3|1740.3|1736.74|1736.74|0
1596200700000|2020-07-31 13:05:00|1737.28|1737.28|1737.46|1737.46|1737.46|1737.46|1736.92|1736.92|0
1596201000000|2020-07-31 13:10:00|1738.74|1738.74|1739.86|1739.86|1739.91|1739.91|1737.99|1737.99|0
1596201300000|2020-07-31 13:15:00|1739.5|1739.5|1741.48|1741.48|1741.48|1741.48|1738.96|1738.96|0
1596201600000|2020-07-31 13:20:00|1742.02|1742.02|1740.7|1740.7|1742.02|1742.02|1740.38|1740.38|0
1596201900000|2020-07-31 13:25:00|1740.34|1740.34|1741.74|1741.74|1741.74|1741.74|1739.8|1739.8|0
1596202200000|2020-07-31 13:30:00|1743.17|1743.17|1743.1|1743.1|1745.24|1745.24|1742.81|1742.81|0
1596202500000|2020-07-31 13:35:00|1742.92|1742.92|1738.07|1738.07|1742.92|1742.92|1737.78|1737.78|0
1596202800000|2020-07-31 13:40:00|1737.1|1737.1|1734.87|1734.87|1737.58|1737.58|1734.87|1734.87|0
1596203100000|2020-07-31 13:45:00|1735.04|1735.04|1734.58|1734.58|1736.12|1736.12|1734.58|1734.58|0
1596203400000|2020-07-31 13:50:00|1733.62|1733.62|1735.08|1735.08|1735.26|1735.26|1731.98|1731.98|0
1596203700000|2020-07-31 13:55:00|1734.44|1734.44|1733.62|1733.62|1734.48|1734.48|1733.62|1733.62|0
1596204000000|2020-07-31 14:00:00|1734.9|1734.9|1731.3|1731.3|1734.9|1734.9|1731.3|1731.3|0
1596204300000|2020-07-31 14:05:00|1731.48|1731.48|1732.3|1732.3|1732.8|1732.8|1731.44|1731.44|0
1596204600000|2020-07-31 14:10:00|1731.66|1731.66|1730.09|1730.09|1731.66|1731.66|1729.19|1729.19|0
1596204900000|2020-07-31 14:15:00|1729.55|1729.55|1728.41|1728.41|1730.55|1730.55|1727.69|1727.69|0
1596205200000|2020-07-31 14:20:00|1728.05|1728.05|1726.13|1726.13|1728.05|1728.05|1724.52|1724.52|0
1596205500000|2020-07-31 14:25:00|1724.84|1724.84|1724.09|1724.09|1724.84|1724.84|1722.63|1722.63|0
1596205800000|2020-07-31 14:30:00|1723.73|1723.73|1722.91|1722.91|1724.34|1724.34|1722.91|1722.91|0
1596206100000|2020-07-31 14:35:00|1723.09|1723.09|1723.87|1723.87|1724.41|1724.41|1721.51|1721.51|0
1596206400000|2020-07-31 14:40:00|1722.91|1722.91|1719.85|1719.85|1723.27|1723.27|1719.85|1719.85|0
1596206700000|2020-07-31 14:45:00|1719.2|1719.2|1718.01|1718.01|1719.2|1719.2|1717.81|1717.81|0
1596207000000|2020-07-31 14:50:00|1718.37|1718.37|1718.08|1718.08|1719.01|1719.01|1717.87|1717.87|0
1596207300000|2020-07-31 14:55:00|1717.76|1717.76|1716.85|1716.85|1717.98|1717.98|1716.32|1716.32|0
1596207600000|2020-07-31 15:00:00|1715.89|1715.89|1716.18|1716.18|1716.36|1716.36|1714.21|1714.21|0
1596207900000|2020-07-31 15:05:00|1715.86|1715.86|1715.77|1715.77|1718.53|1718.53|1715.18|1715.18|0
1596208200000|2020-07-31 15:10:00|1715.41|1715.41|1715.16|1715.16|1718.38|1718.38|1714.1|1714.1|0
1596208500000|2020-07-31 15:15:00|1715.51|1715.51|1710.59|1710.59|1715.51|1715.51|1709.95|1709.95|0
1596208800000|2020-07-31 15:20:00|1711.55|1711.55|1710.91|1710.91|1714.03|1714.03|1710.55|1710.55|0
1596209100000|2020-07-31 15:25:00|1711.23|1711.23|1713.17|1713.17|1715.49|1715.49|1711.23|1711.23|0
1596438900000|2020-08-03 07:15:00|1712.45|1712.45|1713.72|1713.72|1714.69|1714.69|1712.45|1712.45|0
1596439200000|2020-08-03 07:20:00|1714.04|1714.04|1723.18|1723.18|1725.62|1725.62|1714.04|1714.04|0
1596439500000|2020-08-03 07:25:00|1722.47|1722.47|1719.58|1719.58|1723.01|1723.01|1718.51|1718.51|0
1596439800000|2020-08-03 07:30:00|1720.22|1720.22|1718.41|1718.41|1720.54|1720.54|1715.77|1715.77|0
1596440100000|2020-08-03 07:35:00|1717.51|1717.51|1715.24|1715.24|1718.51|1718.51|1713.09|1713.09|0
1596440400000|2020-08-03 07:40:00|1715.78|1715.78|1708.65|1708.65|1716.13|1716.13|1707.93|1707.93|0
1596440700000|2020-08-03 07:45:00|1708.97|1708.97|1716.22|1716.22|1716.22|1716.22|1708.97|1708.97|0
1596441000000|2020-08-03 07:50:00|1716.94|1716.94|1723.86|1723.86|1724.15|1724.15|1716.58|1716.58|0
1596441300000|2020-08-03 07:55:00|1724.04|1724.04|1719.32|1719.32|1725.69|1725.69|1719.32|1719.32|0
1596441600000|2020-08-03 08:00:00|1720.6|1720.6|1732.66|1732.66|1733.6|1733.6|1720.6|1720.6|0
1596441900000|2020-08-03 08:05:00|1732.98|1732.98|1731.78|1731.78|1732.98|1732.98|1729.81|1729.81|0
1596442200000|2020-08-03 08:10:00|1731.67|1731.67|1728.81|1728.81|1732.31|1732.31|1728.57|1728.57|0
1596442500000|2020-08-03 08:15:00|1728.49|1728.49|1727.38|1727.38|1729.45|1729.45|1722.78|1722.78|0
1596442800000|2020-08-03 08:20:00|1728.34|1728.34|1729.02|1729.02|1732.08|1732.08|1728.02|1728.02|0
1596443100000|2020-08-03 08:25:00|1729.55|1729.55|1729.13|1729.13|1730.99|1730.99|1728.41|1728.41|0
1596443400000|2020-08-03 08:30:00|1729.66|1729.66|1722.96|1722.96|1729.66|1729.66|1722.42|1722.42|0
1596443700000|2020-08-03 08:35:00|1722.78|1722.78|1715.95|1715.95|1722.78|1722.78|1715.95|1715.95|0
1596444000000|2020-08-03 08:40:00|1715.31|1715.31|1719.16|1719.16|1719.16|1719.16|1714.31|1714.31|0
1596444300000|2020-08-03 08:45:00|1718.81|1718.81|1718.55|1718.55|1720.48|1720.48|1718.15|1718.15|0
1596444600000|2020-08-03 08:50:00|1718.87|1718.87|1718.93|1718.93|1719.11|1719.11|1717.25|1717.25|0
1596444900000|2020-08-03 08:55:00|1719.47|1719.47|1720.37|1720.37|1720.9|1720.9|1719.27|1719.27|0
1596445200000|2020-08-03 09:00:00|1719.84|1719.84|1721.02|1721.02|1721.02|1721.02|1719.84|1719.84|0
1596445500000|2020-08-03 09:05:00|1721.37|1721.37|1719.58|1719.58|1722.26|1722.26|1719.02|1719.02|0
1596445800000|2020-08-03 09:10:00|1720.23|1720.23|1719.94|1719.94|1721.12|1721.12|1719.3|1719.3|0
1596446100000|2020-08-03 09:15:00|1720.58|1720.58|1720.55|1720.55|1721.69|1721.69|1720.37|1720.37|0
1596446400000|2020-08-03 09:20:00|1721.26|1721.26|1728.09|1728.09|1728.81|1728.81|1721.26|1721.26|0
1596446700000|2020-08-03 09:25:00|1728.45|1728.45|1729.31|1729.31|1729.59|1729.59|1727.77|1727.77|0
1596447000000|2020-08-03 09:30:00|1729.49|1729.49|1729.7|1729.7|1730.02|1730.02|1729.49|1729.49|0
1596447300000|2020-08-03 09:35:00|1730.96|1730.96|1732.88|1732.88|1732.88|1732.88|1730.96|1730.96|0
1596447600000|2020-08-03 09:40:00|1733.52|1733.52|1733.63|1733.63|1734.09|1734.09|1732.63|1732.63|0
1596447900000|2020-08-03 09:45:00|1733.95|1733.95|1736.41|1736.41|1736.41|1736.41|1733.77|1733.77|0
1596448200000|2020-08-03 09:50:00|1735.51|1735.51|1736.23|1736.23|1736.37|1736.37|1734.73|1734.73|0
1596448500000|2020-08-03 09:55:00|1736.05|1736.05|1735.05|1735.05|1736.05|1736.05|1735.05|1735.05|0
1596448800000|2020-08-03 10:00:00|1734.87|1734.87|1738.51|1738.51|1742.22|1742.22|1734.23|1734.23|0
1596449100000|2020-08-03 10:05:00|1738.19|1738.19|1739.51|1739.51|1741.75|1741.75|1738.19|1738.19|0
1596449400000|2020-08-03 10:10:00|1739.69|1739.69|1741.47|1741.47|1741.83|1741.83|1739.69|1739.69|0
1596449700000|2020-08-03 10:15:00|1740.51|1740.51|1740.1|1740.1|1741.79|1741.79|1740.1|1740.1|0
1596450000000|2020-08-03 10:20:00|1740.46|1740.46|1741.92|1741.92|1742.36|1742.36|1740.46|1740.46|0
1596450300000|2020-08-03 10:25:00|1741.74|1741.74|1742.21|1742.21|1742.74|1742.74|1741.39|1741.39|0
1596450600000|2020-08-03 10:30:00|1742.57|1742.57|1739.96|1739.96|1743.57|1743.57|1739.96|1739.96|0
1596450900000|2020-08-03 10:35:00|1740.14|1740.14|1743.25|1743.25|1743.25|1743.25|1740.14|1740.14|0
1596451200000|2020-08-03 10:40:00|1744.33|1744.33|1745.86|1745.86|1746.76|1746.76|1744.33|1744.33|0
1596451500000|2020-08-03 10:45:00|1744.9|1744.9|1743.44|1743.44|1744.9|1744.9|1743.26|1743.26|0
1596451800000|2020-08-03 10:50:00|1744.72|1744.72|1744.27|1744.27|1745.49|1745.49|1744.27|1744.27|0
1596452100000|2020-08-03 10:55:00|1743.95|1743.95|1742.85|1742.85|1744.45|1744.45|1742.21|1742.21|0
1596452400000|2020-08-03 11:00:00|1742.21|1742.21|1741.9|1741.9|1743.64|1743.64|1739.17|1739.17|0
1596452700000|2020-08-03 11:05:00|1742.08|1742.08|1742.08|1742.08|1742.26|1742.26|1741.55|1741.55|0
1596453000000|2020-08-03 11:10:00|1741.73|1741.73|1742.33|1742.33|1742.51|1742.51|1740.55|1740.55|0
1596453300000|2020-08-03 11:15:00|1742.15|1742.15|1743.01|1743.01|1743.19|1743.19|1741.22|1741.22|0
1596453600000|2020-08-03 11:20:00|1744.3|1744.3|1743.4|1743.4|1744.3|1744.3|1742.16|1742.16|0
1596453900000|2020-08-03 11:25:00|1743.76|1743.76|1745.08|1745.08|1745.8|1745.8|1743.76|1743.76|0
1596454200000|2020-08-03 11:30:00|1745.26|1745.26|1749.33|1749.33|1749.33|1749.33|1745.26|1745.26|0
1596454500000|2020-08-03 11:35:00|1749.69|1749.69|1752.4|1752.4|1752.4|1752.4|1749.51|1749.51|0
1596454800000|2020-08-03 11:40:00|1753.05|1753.05|1750.73|1750.73|1753.19|1753.19|1750.73|1750.73|0
1596455100000|2020-08-03 11:45:00|1750.37|1750.37|1748.8|1748.8|1751.05|1751.05|1748.8|1748.8|0
1596455400000|2020-08-03 11:50:00|1750.09|1750.09|1752.59|1752.59|1752.59|1752.59|1750.09|1750.09|0
1596455700000|2020-08-03 11:55:00|1752.27|1752.27|1754.44|1754.44|1754.62|1754.62|1751.91|1751.91|0
1596456000000|2020-08-03 12:00:00|1754.62|1754.62|1754.41|1754.41|1755.44|1755.44|1753.23|1753.23|0
1596456300000|2020-08-03 12:05:00|1754.77|1754.77|1756.84|1756.84|1756.84|1756.84|1754.59|1754.59|0
1596456600000|2020-08-03 12:10:00|1756.12|1756.12|1754.12|1754.12|1756.3|1756.3|1754.12|1754.12|0
1596456900000|2020-08-03 12:15:00|1753.94|1753.94|1752.69|1752.69|1753.94|1753.94|1752.41|1752.41|0
1596457200000|2020-08-03 12:20:00|1752.87|1752.87|1752.83|1752.83|1753.23|1753.23|1751.83|1751.83|0
1596457500000|2020-08-03 12:25:00|1753.01|1753.01|1752.12|1752.12|1753.37|1753.37|1751.76|1751.76|0
1596457800000|2020-08-03 12:30:00|1752.44|1752.44|1752.26|1752.26|1752.76|1752.76|1752.23|1752.23|0
1596458100000|2020-08-03 12:35:00|1752.08|1752.08|1752.62|1752.62|1752.62|1752.62|1751.73|1751.73|0
1596458400000|2020-08-03 12:40:00|1752.44|1752.44|1752.8|1752.8|1753.52|1753.52|1752.44|1752.44|0
1596458700000|2020-08-03 12:45:00|1753.12|1753.12|1754.44|1754.44|1754.44|1754.44|1753.12|1753.12|0
1596459000000|2020-08-03 12:50:00|1753.8|1753.8|1754.69|1754.69|1754.69|1754.69|1753.8|1753.8|0
1596459300000|2020-08-03 12:55:00|1754.52|1754.52|1753.69|1753.69|1755.34|1755.34|1753.69|1753.69|0
1596459600000|2020-08-03 13:00:00|1753.87|1753.87|1753.34|1753.34|1754.73|1754.73|1753.34|1753.34|0
1596459900000|2020-08-03 13:05:00|1753.02|1753.02|1749.66|1749.66|1753.02|1753.02|1749.34|1749.34|0
1596460200000|2020-08-03 13:10:00|1749.34|1749.34|1747.8|1747.8|1749.95|1749.95|1747.8|1747.8|0
1596460500000|2020-08-03 13:15:00|1748.87|1748.87|1746.97|1746.97|1749.05|1749.05|1746.15|1746.15|0
1596460800000|2020-08-03 13:20:00|1748.26|1748.26|1748.11|1748.11|1749.61|1749.61|1748.11|1748.11|0
1596461100000|2020-08-03 13:25:00|1747.47|1747.47|1748.33|1748.33|1748.33|1748.33|1747.15|1747.15|0
1596461400000|2020-08-03 13:30:00|1748.69|1748.69|1745.4|1745.4|1748.69|1748.69|1745.08|1745.08|0
1596461700000|2020-08-03 13:35:00|1745.58|1745.58|1746.23|1746.23|1746.55|1746.55|1744.58|1744.58|0
1596462000000|2020-08-03 13:40:00|1745.58|1745.58|1745.29|1745.29|1745.58|1745.58|1743.47|1743.47|0
1596462300000|2020-08-03 13:45:00|1745.61|1745.61|1745.47|1745.47|1745.97|1745.97|1745.15|1745.15|0
1596462600000|2020-08-03 13:50:00|1745.65|1745.65|1747.97|1747.97|1747.97|1747.97|1745.65|1745.65|0
1596462900000|2020-08-03 13:55:00|1748.29|1748.29|1751.36|1751.36|1751.36|1751.36|1747.29|1747.29|0
1596463200000|2020-08-03 14:00:00|1751.04|1751.04|1754.41|1754.41|1756.51|1756.51|1751.04|1751.04|0
1596463500000|2020-08-03 14:05:00|1754.73|1754.73|1758.82|1758.82|1758.82|1758.82|1754.73|1754.73|0
1596463800000|2020-08-03 14:10:00|1760.25|1760.25|1763.1|1763.1|1763.77|1763.77|1760.25|1760.25|0
1596464100000|2020-08-03 14:15:00|1762.92|1762.92|1758.63|1758.63|1762.92|1762.92|1758.63|1758.63|0
1596464400000|2020-08-03 14:20:00|1758.95|1758.95|1759.91|1759.91|1759.91|1759.91|1758.77|1758.77|0
1596464700000|2020-08-03 14:25:00|1760.09|1760.09|1761.23|1761.23|1761.59|1761.59|1759.73|1759.73|0
1596465000000|2020-08-03 14:30:00|1761.77|1761.77|1761.1|1761.1|1761.77|1761.77|1759.96|1759.96|0
1596465300000|2020-08-03 14:35:00|1760.78|1760.78|1761.96|1761.96|1761.96|1761.96|1759.75|1759.75|0
1596465600000|2020-08-03 14:40:00|1762.28|1762.28|1763.66|1763.66|1764.7|1764.7|1762.28|1762.28|0
1596465900000|2020-08-03 14:45:00|1764.02|1764.02|1763.77|1763.77|1764.6|1764.6|1763.77|1763.77|0
1596466200000|2020-08-03 14:50:00|1763.6|1763.6|1762.74|1762.74|1766.52|1766.52|1762.74|1762.74|0
1596466500000|2020-08-03 14:55:00|1761.28|1761.28|1761.16|1761.16|1761.6|1761.6|1760.34|1760.34|0
1596466800000|2020-08-03 15:00:00|1760.98|1760.98|1759.09|1759.09|1760.98|1760.98|1758.73|1758.73|0
1596467100000|2020-08-03 15:05:00|1760.74|1760.74|1764.44|1764.44|1764.62|1764.62|1760.13|1760.13|0
1596467400000|2020-08-03 15:10:00|1764.62|1764.62|1765.13|1765.13|1767.63|1767.63|1764.49|1764.49|0
1596467700000|2020-08-03 15:15:00|1765.49|1765.49|1762.78|1762.78|1765.49|1765.49|1762.6|1762.6|0
1596468000000|2020-08-03 15:20:00|1763.31|1763.31|1761.25|1761.25|1763.78|1763.78|1761.25|1761.25|0
1596468300000|2020-08-03 15:25:00|1760.93|1760.93|1760.46|1760.46|1763.06|1763.06|1759.82|1759.82|0
1596525300000|2020-08-04 07:15:00|1785.97|1785.97|1793.15|1793.15|1793.15|1793.15|1785.8|1785.8|0
1596525600000|2020-08-04 07:20:00|1793.87|1793.87|1790.15|1790.15|1794.59|1794.59|1785.41|1785.41|0
1596525900000|2020-08-04 07:25:00|1790.69|1790.69|1790.89|1790.89|1794.83|1794.83|1790.33|1790.33|0
1596526200000|2020-08-04 07:30:00|1789.28|1789.28|1792.64|1792.64|1794.56|1794.56|1788.74|1788.74|0
1596526500000|2020-08-04 07:35:00|1791.35|1791.35|1788.31|1788.31|1791.71|1791.71|1787.17|1787.17|0
1596526800000|2020-08-04 07:40:00|1788.49|1788.49|1787.8|1787.8|1791|1791|1784.95|1784.95|0
1596527100000|2020-08-04 07:45:00|1784.89|1784.89|1777.8|1777.8|1788.03|1788.03|1776.69|1776.69|0
1596527400000|2020-08-04 07:50:00|1776.51|1776.51|1773.22|1773.22|1776.51|1776.51|1772.69|1772.69|0
1596527700000|2020-08-04 07:55:00|1772.26|1772.26|1770.79|1770.79|1773.34|1773.34|1769.19|1769.19|0
1596528000000|2020-08-04 08:00:00|1771.15|1771.15|1769.97|1769.97|1772.93|1772.93|1768.05|1768.05|0
1596528300000|2020-08-04 08:05:00|1768.37|1768.37|1766.27|1766.27|1771.15|1771.15|1763.84|1763.84|0
1596528600000|2020-08-04 08:10:00|1765.63|1765.63|1772.84|1772.84|1772.84|1772.84|1765.63|1765.63|0
1596528900000|2020-08-04 08:15:00|1772.2|1772.2|1773.88|1773.88|1775.38|1775.38|1768.48|1768.48|0
1596529200000|2020-08-04 08:20:00|1773.52|1773.52|1774.06|1774.06|1776.63|1776.63|1773.52|1773.52|0
1596529500000|2020-08-04 08:25:00|1773.53|1773.53|1772.45|1772.45|1775.67|1775.67|1771.55|1771.55|0
1596529800000|2020-08-04 08:30:00|1772.62|1772.62|1773.4|1773.4|1774.42|1774.42|1767.48|1767.48|0
1596530100000|2020-08-04 08:35:00|1772.75|1772.75|1773.29|1773.29|1773.29|1773.29|1772.22|1772.22|0
1596530400000|2020-08-04 08:40:00|1772.33|1772.33|1770.9|1770.9|1773.94|1773.94|1770.9|1770.9|0
1596530700000|2020-08-04 08:45:00|1770.58|1770.58|1772.08|1772.08|1772.08|1772.08|1770.22|1770.22|0
1596531000000|2020-08-04 08:50:00|1771.55|1771.55|1771.12|1771.12|1772.08|1772.08|1770.48|1770.48|0
1596531300000|2020-08-04 08:55:00|1769.52|1769.52|1769.23|1769.23|1770.19|1770.19|1769.19|1769.19|0
1596531600000|2020-08-04 09:00:00|1768.91|1768.91|1770.17|1770.17|1770.17|1770.17|1768.55|1768.55|0
1596531900000|2020-08-04 09:05:00|1769.45|1769.45|1769.34|1769.34|1770.41|1770.41|1769.16|1769.16|0
1596532200000|2020-08-04 09:10:00|1768.37|1768.37|1768.14|1768.14|1768.37|1768.37|1767.48|1767.48|0
1596532500000|2020-08-04 09:15:00|1767.43|1767.43|1764.54|1764.54|1767.43|1767.43|1764.54|1764.54|0
1596532800000|2020-08-04 09:20:00|1764.86|1764.86|1762.47|1762.47|1764.86|1764.86|1761.75|1761.75|0
1596533100000|2020-08-04 09:25:00|1762.29|1762.29|1761.92|1761.92|1762.92|1762.92|1761.92|1761.92|0
1596533400000|2020-08-04 09:30:00|1761.74|1761.74|1766.21|1766.21|1766.49|1766.49|1761.74|1761.74|0
1596533700000|2020-08-04 09:35:00|1765.67|1765.67|1763.88|1763.88|1765.67|1765.67|1763.88|1763.88|0
1596534000000|2020-08-04 09:40:00|1762.43|1762.43|1763.1|1763.1|1763.1|1763.1|1761.64|1761.64|0
1596534300000|2020-08-04 09:45:00|1763.74|1763.74|1765.34|1765.34|1766.06|1766.06|1763.74|1763.74|0
1596534600000|2020-08-04 09:50:00|1764.7|1764.7|1763.84|1763.84|1764.7|1764.7|1763.84|1763.84|0
1596534900000|2020-08-04 09:55:00|1763.13|1763.13|1761.49|1761.49|1764.2|1764.2|1761.49|1761.49|0
1596535200000|2020-08-04 10:00:00|1761.17|1761.17|1761.23|1761.23|1763.95|1763.95|1761.17|1761.17|0
1596535500000|2020-08-04 10:05:00|1761.87|1761.87|1763.48|1763.48|1763.48|1763.48|1761.87|1761.87|0
1596535800000|2020-08-04 10:10:00|1763.66|1763.66|1764.19|1764.19|1764.19|1764.19|1763.66|1763.66|0
1596536100000|2020-08-04 10:15:00|1764.37|1764.37|1763.98|1763.98|1764.37|1764.37|1762.19|1762.19|0
1596536400000|2020-08-04 10:20:00|1764.94|1764.94|1766.19|1766.19|1766.19|1766.19|1764.3|1764.3|0
1596536700000|2020-08-04 10:25:00|1766.84|1766.84|1761.14|1761.14|1767.8|1767.8|1761.14|1761.14|0
1596537000000|2020-08-04 10:30:00|1761.5|1761.5|1763.28|1763.28|1765.57|1765.57|1761.5|1761.5|0
1596537300000|2020-08-04 10:35:00|1762.31|1762.31|1761.31|1761.31|1762.31|1762.31|1761.31|1761.31|0
1596537600000|2020-08-04 10:40:00|1761.64|1761.64|1760.46|1760.46|1761.64|1761.64|1759.92|1759.92|0
1596537900000|2020-08-04 10:45:00|1760.28|1760.28|1764.1|1764.1|1764.6|1764.6|1760.1|1760.1|0
1596538200000|2020-08-04 10:50:00|1765.06|1765.06|1768.61|1768.61|1769.15|1769.15|1765.06|1765.06|0
1596538500000|2020-08-04 10:55:00|1768.25|1768.25|1769.74|1769.74|1770.38|1770.38|1768.25|1768.25|0
1596538800000|2020-08-04 11:00:00|1770.22|1770.22|1767.94|1767.94|1770.22|1770.22|1767.62|1767.62|0
1596539100000|2020-08-04 11:05:00|1767.3|1767.3|1767.37|1767.37|1768.51|1768.51|1766.66|1766.66|0
1596539400000|2020-08-04 11:10:00|1767.01|1767.01|1770.01|1770.01|1770.01|1770.01|1767.01|1767.01|0
1596539700000|2020-08-04 11:15:00|1769.3|1769.3|1775.11|1775.11|1775.29|1775.29|1769.12|1769.12|0
1596540000000|2020-08-04 11:20:00|1774.75|1774.75|1778.22|1778.22|1778.22|1778.22|1774.61|1774.61|0
1596540300000|2020-08-04 11:25:00|1778.57|1778.57|1777.93|1777.93|1778.75|1778.75|1777.79|1777.79|0
1596540600000|2020-08-04 11:30:00|1778.25|1778.25|1774.44|1774.44|1778.25|1778.25|1773.51|1773.51|0
1596540900000|2020-08-04 11:35:00|1776.04|1776.04|1774.21|1774.21|1777.33|1777.33|1773.58|1773.58|0
1596541200000|2020-08-04 11:40:00|1774.03|1774.03|1775.57|1775.57|1776.36|1776.36|1773.85|1773.85|0
1596541500000|2020-08-04 11:45:00|1776.11|1776.11|1779.08|1779.08|1779.4|1779.4|1776.11|1776.11|0
1596541800000|2020-08-04 11:50:00|1779.8|1779.8|1778.27|1778.27|1780.33|1780.33|1777.73|1777.73|0
1596542100000|2020-08-04 11:55:00|1778.91|1778.91|1780.74|1780.74|1781.1|1781.1|1778.91|1778.91|0
1596542400000|2020-08-04 12:00:00|1780.42|1780.42|1779.67|1779.67|1780.42|1780.42|1779.13|1779.13|0
1596542700000|2020-08-04 12:05:00|1780.03|1780.03|1787.39|1787.39|1787.93|1787.93|1780.03|1780.03|0
1596543000000|2020-08-04 12:10:00|1787.75|1787.75|1792.7|1792.7|1793.06|1793.06|1787.75|1787.75|0
1596543300000|2020-08-04 12:15:00|1792.52|1792.52|1791.56|1791.56|1792.52|1792.52|1789.77|1789.77|0
1596543600000|2020-08-04 12:20:00|1790.6|1790.6|1791.03|1791.03|1793.36|1793.36|1789.31|1789.31|0
1596543900000|2020-08-04 12:25:00|1792.31|1792.31|1801.1|1801.1|1801.1|1801.1|1790.54|1790.54|0
1596544200000|2020-08-04 12:30:00|1803.02|1803.02|1805.16|1805.16|1807.16|1807.16|1802.03|1802.03|0
1596544500000|2020-08-04 12:35:00|1805.69|1805.69|1801.91|1801.91|1806.41|1806.41|1799.04|1799.04|0
1596544800000|2020-08-04 12:40:00|1802.55|1802.55|1800.29|1800.29|1802.55|1802.55|1799.93|1799.93|0
1596545100000|2020-08-04 12:45:00|1800.83|1800.83|1801.74|1801.74|1801.92|1801.92|1798.87|1798.87|0
1596545400000|2020-08-04 12:50:00|1803.34|1803.34|1799.94|1799.94|1804.95|1804.95|1799.94|1799.94|0
1596545700000|2020-08-04 12:55:00|1798.48|1798.48|1800.74|1800.74|1800.92|1800.92|1798.48|1798.48|0
1596546000000|2020-08-04 13:00:00|1800.38|1800.38|1804.53|1804.53|1804.53|1804.53|1799.89|1799.89|0
1596546300000|2020-08-04 13:05:00|1803.81|1803.81|1803.63|1803.63|1804.35|1804.35|1803.06|1803.06|0
1596546600000|2020-08-04 13:10:00|1803.81|1803.81|1804.88|1804.88|1805.24|1805.24|1803.81|1803.81|0
1596546900000|2020-08-04 13:15:00|1804.71|1804.71|1803.81|1803.81|1805.24|1805.24|1803.17|1803.17|0
1596547200000|2020-08-04 13:20:00|1804.17|1804.17|1802.38|1802.38|1804.53|1804.53|1802.38|1802.38|0
1596547500000|2020-08-04 13:25:00|1802.56|1802.56|1802.88|1802.88|1803.21|1803.21|1802.35|1802.35|0
1596547800000|2020-08-04 13:30:00|1803.53|1803.53|1804.31|1804.31|1804.31|1804.31|1801.53|1801.53|0
1596548100000|2020-08-04 13:35:00|1803.67|1803.67|1801.05|1801.05|1803.67|1803.67|1800.08|1800.08|0
1596548400000|2020-08-04 13:40:00|1801.41|1801.41|1801.97|1801.97|1803.2|1803.2|1800.59|1800.59|0
1596548700000|2020-08-04 13:45:00|1801.61|1801.61|1802.33|1802.33|1802.51|1802.51|1800.79|1800.79|0
1596549000000|2020-08-04 13:50:00|1803.05|1803.05|1801.91|1801.91|1804.48|1804.48|1801.73|1801.73|0
1596549300000|2020-08-04 13:55:00|1801.73|1801.73|1803.62|1803.62|1803.62|1803.62|1801.73|1801.73|0
1596549600000|2020-08-04 14:00:00|1803.94|1803.94|1802.58|1802.58|1804.58|1804.58|1801.29|1801.29|0
1596549900000|2020-08-04 14:05:00|1801.94|1801.94|1806.03|1806.03|1806.35|1806.35|1801.76|1801.76|0
1596550200000|2020-08-04 14:10:00|1806.39|1806.39|1808.75|1808.75|1809.29|1809.29|1805.89|1805.89|0
1596550500000|2020-08-04 14:15:00|1808.93|1808.93|1810.57|1810.57|1810.57|1810.57|1808.93|1808.93|0
1596550800000|2020-08-04 14:20:00|1810.21|1810.21|1810.07|1810.07|1810.97|1810.97|1808.67|1808.67|0
1596551100000|2020-08-04 14:25:00|1810.25|1810.25|1810.67|1810.67|1811.46|1811.46|1809.38|1809.38|0
1596551400000|2020-08-04 14:30:00|1811.03|1811.03|1808.56|1808.56|1812.39|1812.39|1808.42|1808.42|0
1596551700000|2020-08-04 14:35:00|1809.2|1809.2|1811.49|1811.49|1811.49|1811.49|1809.2|1809.2|0
1596552000000|2020-08-04 14:40:00|1810.95|1810.95|1812.31|1812.31|1812.49|1812.49|1810.06|1810.06|0
1596552300000|2020-08-04 14:45:00|1811.67|1811.67|1813.59|1813.59|1813.59|1813.59|1811.63|1811.63|0
1596552600000|2020-08-04 14:50:00|1814.23|1814.23|1815.06|1815.06|1815.06|1815.06|1813.23|1813.23|0
1596552900000|2020-08-04 14:55:00|1814.41|1814.41|1816.99|1816.99|1816.99|1816.99|1814.41|1814.41|0
1596553200000|2020-08-04 15:00:00|1816.63|1816.63|1816.69|1816.69|1817.76|1817.76|1815.63|1815.63|0
1596553500000|2020-08-04 15:05:00|1816.15|1816.15|1816.87|1816.87|1817.55|1817.55|1815.51|1815.51|0
1596553800000|2020-08-04 15:10:00|1817.05|1817.05|1820.3|1820.3|1820.88|1820.88|1817.05|1817.05|0
1596554100000|2020-08-04 15:15:00|1820.12|1820.12|1817.99|1817.99|1821.2|1821.2|1817.81|1817.81|0
1596554400000|2020-08-04 15:20:00|1818.17|1818.17|1814.22|1814.22|1818.49|1818.49|1812.97|1812.97|0
1596554700000|2020-08-04 15:25:00|1814.58|1814.58|1814.88|1814.88|1815.44|1815.44|1811.68|1811.68|0
1596611700000|2020-08-05 07:15:00|1844.45|1844.45|1852.27|1852.27|1854.24|1854.24|1844.45|1844.45|0
1596612000000|2020-08-05 07:20:00|1852.62|1852.62|1853|1853|1853.72|1853.72|1849.04|1849.04|0
1596612300000|2020-08-05 07:25:00|1854.08|1854.08|1854.17|1854.17|1857.12|1857.12|1852.74|1852.74|0
1596612600000|2020-08-05 07:30:00|1853.85|1853.85|1850.29|1850.29|1856.88|1856.88|1850.29|1850.29|0
1596612900000|2020-08-05 07:35:00|1851.19|1851.19|1848.53|1848.53|1853.85|1853.85|1846.45|1846.45|0
1596613200000|2020-08-05 07:40:00|1849.24|1849.24|1845.96|1845.96|1849.88|1849.88|1845.96|1845.96|0
1596613500000|2020-08-05 07:45:00|1846.85|1846.85|1846.75|1846.75|1849.96|1849.96|1845.85|1845.85|0
1596613800000|2020-08-05 07:50:00|1847.07|1847.07|1844.59|1844.59|1848|1848|1844.59|1844.59|0
1596614100000|2020-08-05 07:55:00|1844.77|1844.77|1843.88|1843.88|1845.49|1845.49|1843.7|1843.7|0
1596614400000|2020-08-05 08:00:00|1843.52|1843.52|1840.59|1840.59|1846.27|1846.27|1840.59|1840.59|0
1596614700000|2020-08-05 08:05:00|1840.24|1840.24|1841.93|1841.93|1842.45|1842.45|1839.59|1839.59|0
1596615000000|2020-08-05 08:10:00|1843|1843|1841.87|1841.87|1843|1843|1840.8|1840.8|0
1596615300000|2020-08-05 08:15:00|1841.33|1841.33|1839.44|1839.44|1841.33|1841.33|1839.12|1839.12|0
1596615600000|2020-08-05 08:20:00|1838.19|1838.19|1835.51|1835.51|1838.19|1838.19|1835.51|1835.51|0
1596615900000|2020-08-05 08:25:00|1835.15|1835.15|1834.97|1834.97|1836.19|1836.19|1834.97|1834.97|0
1596616200000|2020-08-05 08:30:00|1835.33|1835.33|1832.38|1832.38|1835.33|1835.33|1832.33|1832.33|0
1596616500000|2020-08-05 08:35:00|1832.56|1832.56|1830.96|1830.96|1833.2|1833.2|1829.88|1829.88|0
1596616800000|2020-08-05 08:40:00|1831.92|1831.92|1835.75|1835.75|1835.75|1835.75|1831.74|1831.74|0
1596617100000|2020-08-05 08:45:00|1835.93|1835.93|1841.71|1841.71|1841.71|1841.71|1835.93|1835.93|0
1596617400000|2020-08-05 08:50:00|1840.11|1840.11|1842.86|1842.86|1843.5|1843.5|1840.11|1840.11|0
1596617700000|2020-08-05 08:55:00|1843.22|1843.22|1842.9|1842.9|1843.22|1843.22|1842.72|1842.72|0
1596618000000|2020-08-05 09:00:00|1843.25|1843.25|1844.08|1844.08|1844.08|1844.08|1842.25|1842.25|0
1596618300000|2020-08-05 09:05:00|1844.79|1844.79|1846.23|1846.23|1846.23|1846.23|1843.72|1843.72|0
1596618600000|2020-08-05 09:10:00|1846.05|1846.05|1844.45|1844.45|1846.59|1846.59|1844.45|1844.45|0
1596618900000|2020-08-05 09:15:00|1844.63|1844.63|1844.06|1844.06|1846.34|1846.34|1844.06|1844.06|0
1596619200000|2020-08-05 09:20:00|1843.7|1843.7|1841.73|1841.73|1843.7|1843.7|1841.73|1841.73|0
1596619500000|2020-08-05 09:25:00|1841.55|1841.55|1842.09|1842.09|1842.09|1842.09|1841.55|1841.55|0
1596619800000|2020-08-05 09:30:00|1841.77|1841.77|1838.73|1838.73|1842.13|1842.13|1838.73|1838.73|0
1596620100000|2020-08-05 09:35:00|1840.34|1840.34|1840.7|1840.7|1840.7|1840.7|1838.73|1838.73|0
1596620400000|2020-08-05 09:40:00|1840.16|1840.16|1839.99|1839.99|1840.16|1840.16|1839.99|1839.99|0
1596620700000|2020-08-05 09:45:00|1839.81|1839.81|1839.56|1839.56|1840.52|1840.52|1839.56|1839.56|0
1596621000000|2020-08-05 09:50:00|1839.88|1839.88|1840.13|1840.13|1840.13|1840.13|1839.38|1839.38|0
1596621300000|2020-08-05 09:55:00|1839.96|1839.96|1842.17|1842.17|1842.17|1842.17|1838.92|1838.92|0
1596621600000|2020-08-05 10:00:00|1843.07|1843.07|1843.17|1843.17|1845.49|1845.49|1843.07|1843.07|0
1596621900000|2020-08-05 10:05:00|1843.53|1843.53|1839.99|1839.99|1843.71|1843.71|1839.45|1839.45|0
1596622200000|2020-08-05 10:10:00|1840.17|1840.17|1837.92|1837.92|1840.35|1840.35|1837.38|1837.38|0
1596622500000|2020-08-05 10:15:00|1837.38|1837.38|1840.28|1840.28|1840.74|1840.74|1837.38|1837.38|0
1596622800000|2020-08-05 10:20:00|1840.99|1840.99|1839.99|1839.99|1840.99|1840.99|1839.99|1839.99|0
1596623100000|2020-08-05 10:25:00|1839.81|1839.81|1838.31|1838.31|1840.17|1840.17|1838.31|1838.31|0
1596623400000|2020-08-05 10:30:00|1838.95|1838.95|1838.63|1838.63|1839.13|1839.13|1838.63|1838.63|0
1596623700000|2020-08-05 10:35:00|1838.45|1838.45|1837.39|1837.39|1838.89|1838.89|1837.39|1837.39|0
1596624000000|2020-08-05 10:40:00|1838.03|1838.03|1835.92|1835.92|1838.71|1838.71|1835.6|1835.6|0
1596624300000|2020-08-05 10:45:00|1836.1|1836.1|1832.92|1832.92|1836.46|1836.46|1832.92|1832.92|0
1596624600000|2020-08-05 10:50:00|1832.75|1832.75|1832.77|1832.77|1834.27|1834.27|1832.63|1832.63|0
1596624900000|2020-08-05 10:55:00|1832.13|1832.13|1836.22|1836.22|1836.22|1836.22|1832.13|1832.13|0
1596625200000|2020-08-05 11:00:00|1839.43|1839.43|1833.45|1833.45|1843.28|1843.28|1833.45|1833.45|0
1596625500000|2020-08-05 11:05:00|1834.17|1834.17|1831.88|1831.88|1834.17|1834.17|1831.88|1831.88|0
1596625800000|2020-08-05 11:10:00|1831.16|1831.16|1832.06|1832.06|1832.06|1832.06|1831.16|1831.16|0
1596626100000|2020-08-05 11:15:00|1832.41|1832.41|1832.77|1832.77|1832.77|1832.77|1832.41|1832.41|0
1596626400000|2020-08-05 11:20:00|1832.95|1832.95|1834.77|1834.77|1835.74|1835.74|1832.95|1832.95|0
1596626700000|2020-08-05 11:25:00|1834.59|1834.59|1834.77|1834.77|1834.77|1834.77|1834.24|1834.24|0
1596627000000|2020-08-05 11:30:00|1836.06|1836.06|1833.55|1833.55|1836.41|1836.41|1833.53|1833.53|0
1596627300000|2020-08-05 11:35:00|1834.51|1834.51|1836.93|1836.93|1837.64|1837.64|1834.51|1834.51|0
1596627600000|2020-08-05 11:40:00|1836.28|1836.28|1840.54|1840.54|1840.54|1840.54|1835.96|1835.96|0
1596627900000|2020-08-05 11:45:00|1840.37|1840.37|1840.08|1840.08|1841.08|1841.08|1838.8|1838.8|0
1596628200000|2020-08-05 11:50:00|1840.72|1840.72|1840.04|1840.04|1841.26|1841.26|1839.69|1839.69|0
1596628500000|2020-08-05 11:55:00|1839.87|1839.87|1839.97|1839.97|1840.83|1840.83|1839.51|1839.51|0
1596628800000|2020-08-05 12:00:00|1839.43|1839.43|1837.79|1837.79|1839.61|1839.61|1837.75|1837.75|0
1596629100000|2020-08-05 12:05:00|1838.11|1838.11|1838.05|1838.05|1840.51|1840.51|1837.87|1837.87|0
1596629400000|2020-08-05 12:10:00|1838.69|1838.69|1838.73|1838.73|1839.69|1839.69|1838.69|1838.69|0
1596629700000|2020-08-05 12:15:00|1837.73|1837.73|1836.01|1836.01|1839.19|1839.19|1835.3|1835.3|0
1596630000000|2020-08-05 12:20:00|1835.65|1835.65|1835.41|1835.41|1835.65|1835.65|1833.73|1833.73|0
1596630300000|2020-08-05 12:25:00|1835.05|1835.05|1835.05|1835.05|1835.59|1835.59|1835.05|1835.05|0
1596630600000|2020-08-05 12:30:00|1835.77|1835.77|1833.48|1833.48|1835.94|1835.94|1833.48|1833.48|0
1596630900000|2020-08-05 12:35:00|1833.3|1833.3|1836.77|1836.77|1836.77|1836.77|1833.3|1833.3|0
1596631200000|2020-08-05 12:40:00|1836.41|1836.41|1837.77|1837.77|1837.77|1837.77|1836.41|1836.41|0
1596631500000|2020-08-05 12:45:00|1838.09|1838.09|1838.41|1838.41|1838.41|1838.41|1836.77|1836.77|0
1596631800000|2020-08-05 12:50:00|1838.05|1838.05|1837.09|1837.09|1838.23|1838.23|1837.09|1837.09|0
1596632100000|2020-08-05 12:55:00|1837.44|1837.44|1838.51|1838.51|1839.79|1839.79|1837.27|1837.27|0
1596632400000|2020-08-05 13:00:00|1838.87|1838.87|1838.01|1838.01|1838.87|1838.87|1837.97|1837.97|0
1596632700000|2020-08-05 13:05:00|1837.83|1837.83|1841.31|1841.31|1841.84|1841.84|1837.83|1837.83|0
1596633000000|2020-08-05 13:10:00|1841.13|1841.13|1841.34|1841.34|1842.84|1842.84|1841.13|1841.13|0
1596633300000|2020-08-05 13:15:00|1842.31|1842.31|1840.14|1840.14|1842.31|1842.31|1839.5|1839.5|0
1596633600000|2020-08-05 13:20:00|1839.96|1839.96|1839.46|1839.46|1840.18|1840.18|1839.46|1839.46|0
1596633900000|2020-08-05 13:25:00|1839.29|1839.29|1838.81|1838.81|1839.46|1839.46|1837.85|1837.85|0
1596634200000|2020-08-05 13:30:00|1837.53|1837.53|1834|1834|1837.53|1837.53|1833.28|1833.28|0
1596634500000|2020-08-05 13:35:00|1834.17|1834.17|1830.99|1830.99|1834.17|1834.17|1830.99|1830.99|0
1596634800000|2020-08-05 13:40:00|1831.17|1831.17|1830.59|1830.59|1831.99|1831.99|1830.09|1830.09|0
1596635100000|2020-08-05 13:45:00|1830.27|1830.27|1827.45|1827.45|1830.45|1830.45|1826.91|1826.91|0
1596635400000|2020-08-05 13:50:00|1827.27|1827.27|1824.94|1824.94|1827.27|1827.27|1824.8|1824.8|0
1596635700000|2020-08-05 13:55:00|1825.3|1825.3|1822.23|1822.23|1826.2|1826.2|1822.23|1822.23|0
1596636000000|2020-08-05 14:00:00|1821.87|1821.87|1828.09|1828.09|1828.09|1828.09|1821.87|1821.87|0
1596636300000|2020-08-05 14:05:00|1828.45|1828.45|1829.21|1829.21|1829.75|1829.75|1827.24|1827.24|0
1596636600000|2020-08-05 14:10:00|1829.03|1829.03|1828.39|1828.39|1829.53|1829.53|1828.14|1828.14|0
1596636900000|2020-08-05 14:15:00|1828.75|1828.75|1831.26|1831.26|1831.26|1831.26|1828.75|1828.75|0
1596637200000|2020-08-05 14:20:00|1831.08|1831.08|1832.4|1832.4|1832.4|1832.4|1830.86|1830.86|0
1596637500000|2020-08-05 14:25:00|1831.76|1831.76|1832.69|1832.69|1833.19|1833.19|1831.62|1831.62|0
1596637800000|2020-08-05 14:30:00|1832.15|1832.15|1830.94|1830.94|1832.15|1832.15|1830.76|1830.76|0
1596638100000|2020-08-05 14:35:00|1830.45|1830.45|1831.06|1831.06|1832.53|1832.53|1828.39|1828.39|0
1596638400000|2020-08-05 14:40:00|1830.89|1830.89|1832.67|1832.67|1832.67|1832.67|1829.99|1829.99|0
1596638700000|2020-08-05 14:45:00|1832.85|1832.85|1835.89|1835.89|1836.24|1836.24|1832.85|1832.85|0
1596639000000|2020-08-05 14:50:00|1836.53|1836.53|1836.49|1836.49|1837.39|1837.39|1835.17|1835.17|0
1596639300000|2020-08-05 14:55:00|1836.81|1836.81|1836.49|1836.49|1836.81|1836.81|1834.67|1834.67|0
1596639600000|2020-08-05 15:00:00|1836.85|1836.85|1836.65|1836.65|1837.99|1837.99|1835.85|1835.85|0
1596639900000|2020-08-05 15:05:00|1836.47|1836.47|1836.51|1836.51|1838.15|1838.15|1836.29|1836.29|0
1596640200000|2020-08-05 15:10:00|1836.87|1836.87|1840.62|1840.62|1840.62|1840.62|1836.69|1836.69|0
1596640500000|2020-08-05 15:15:00|1840.3|1840.3|1840.79|1840.79|1841.82|1841.82|1840.12|1840.12|0
1596640800000|2020-08-05 15:20:00|1840.97|1840.97|1839.49|1839.49|1841.61|1841.61|1837.43|1837.43|0
1596641100000|2020-08-05 15:25:00|1839.67|1839.67|1840.76|1840.76|1841.53|1841.53|1836.37|1836.37|0
1596698100000|2020-08-06 07:15:00|1825.3|1825.3|1833.65|1833.65|1833.65|1833.65|1824.22|1824.22|0
1596698400000|2020-08-06 07:20:00|1834.93|1834.93|1827.5|1827.5|1834.93|1834.93|1824.93|1824.93|0
1596698700000|2020-08-06 07:25:00|1825.71|1825.71|1823.89|1823.89|1825.86|1825.86|1822.49|1822.49|0
1596699000000|2020-08-06 07:30:00|1824.21|1824.21|1830.68|1830.68|1831.4|1831.4|1824.21|1824.21|0
1596699300000|2020-08-06 07:35:00|1830.14|1830.14|1835.25|1835.25|1835.25|1835.25|1830.14|1830.14|0
1596699600000|2020-08-06 07:40:00|1834.89|1834.89|1834.35|1834.35|1835.25|1835.25|1834.17|1834.17|0
1596699900000|2020-08-06 07:45:00|1833.71|1833.71|1832.72|1832.72|1834.18|1834.18|1831.46|1831.46|0
1596700200000|2020-08-06 07:50:00|1832.54|1832.54|1830.29|1830.29|1833.94|1833.94|1830.29|1830.29|0
1596700500000|2020-08-06 07:55:00|1830.11|1830.11|1824.28|1824.28|1830.61|1830.61|1824.28|1824.28|0
1596700800000|2020-08-06 08:00:00|1825.18|1825.18|1822.29|1822.29|1825.72|1825.72|1821.57|1821.57|0
1596701100000|2020-08-06 08:05:00|1821.93|1821.93|1821.57|1821.57|1821.93|1821.93|1821.57|1821.57|0
1596701400000|2020-08-06 08:10:00|1821.9|1821.9|1822.28|1822.28|1823|1823|1819.4|1819.4|0
1596701700000|2020-08-06 08:15:00|1822.1|1822.1|1825.68|1825.68|1825.68|1825.68|1821.46|1821.46|0
1596702000000|2020-08-06 08:20:00|1824.96|1824.96|1826.46|1826.46|1826.78|1826.78|1824.6|1824.6|0
1596702300000|2020-08-06 08:25:00|1826.82|1826.82|1830.32|1830.32|1830.32|1830.32|1826.82|1826.82|0
1596702600000|2020-08-06 08:30:00|1830.14|1830.14|1829.28|1829.28|1830.32|1830.32|1829.28|1829.28|0
1596702900000|2020-08-06 08:35:00|1828|1828|1828.92|1828.92|1829.28|1829.28|1827.82|1827.82|0
1596703200000|2020-08-06 08:40:00|1829.1|1829.1|1831.13|1831.13|1831.13|1831.13|1828.57|1828.57|0
1596703500000|2020-08-06 08:45:00|1831.49|1831.49|1833.2|1833.2|1836.84|1836.84|1831.49|1831.49|0
1596703800000|2020-08-06 08:50:00|1832.56|1832.56|1829.59|1829.59|1832.56|1832.56|1828.23|1828.23|0
1596704100000|2020-08-06 08:55:00|1829.95|1829.95|1828.51|1828.51|1830.27|1830.27|1828.51|1828.51|0
1596704400000|2020-08-06 09:00:00|1827.98|1827.98|1827.37|1827.37|1828.34|1828.34|1827.37|1827.37|0
1596704700000|2020-08-06 09:05:00|1827.05|1827.05|1829.66|1829.66|1829.66|1829.66|1826.48|1826.48|0
1596705000000|2020-08-06 09:10:00|1830.19|1830.19|1828.41|1828.41|1830.37|1830.37|1828.41|1828.41|0
1596705300000|2020-08-06 09:15:00|1827.45|1827.45|1825.41|1825.41|1827.45|1827.45|1825.41|1825.41|0
1596705600000|2020-08-06 09:20:00|1825.59|1825.59|1828.23|1828.23|1828.23|1828.23|1825.41|1825.41|0
1596705900000|2020-08-06 09:25:00|1828.05|1828.05|1825.13|1825.13|1828.23|1828.23|1825.13|1825.13|0
1596706200000|2020-08-06 09:30:00|1824.95|1824.95|1825.25|1825.25|1825.25|1825.25|1823.87|1823.87|0
1596706500000|2020-08-06 09:35:00|1826.86|1826.86|1828.65|1828.65|1829.01|1829.01|1826.86|1826.86|0
1596706800000|2020-08-06 09:40:00|1828.29|1828.29|1828.29|1828.29|1828.83|1828.83|1828.29|1828.29|0
1596707100000|2020-08-06 09:45:00|1828.93|1828.93|1825.97|1825.97|1828.93|1828.93|1825.97|1825.97|0
1596707400000|2020-08-06 09:50:00|1825.79|1825.79|1825.25|1825.25|1825.79|1825.79|1825.07|1825.07|0
1596707700000|2020-08-06 09:55:00|1825.43|1825.43|1826.51|1826.51|1826.51|1826.51|1825.43|1825.43|0
1596708000000|2020-08-06 10:00:00|1825.22|1825.22|1823.79|1823.79|1825.22|1825.22|1823.01|1823.01|0
1596708300000|2020-08-06 10:05:00|1822.72|1822.72|1821.77|1821.77|1822.84|1822.84|1821.59|1821.59|0
1596708600000|2020-08-06 10:10:00|1821.45|1821.45|1818.27|1818.27|1821.77|1821.77|1818.09|1818.09|0
1596708900000|2020-08-06 10:15:00|1818.63|1818.63|1819.68|1819.68|1820.16|1820.16|1818.63|1818.63|0
1596709200000|2020-08-06 10:20:00|1819.86|1819.86|1817.64|1817.64|1821.14|1821.14|1817.64|1817.64|0
1596709500000|2020-08-06 10:25:00|1817.28|1817.28|1812.25|1812.25|1817.28|1817.28|1812.25|1812.25|0
1596709800000|2020-08-06 10:30:00|1813.14|1813.14|1811.82|1811.82|1813.5|1813.5|1811.5|1811.5|0
1596710100000|2020-08-06 10:35:00|1810.54|1810.54|1808.78|1808.78|1810.54|1810.54|1808.78|1808.78|0
1596710400000|2020-08-06 10:40:00|1809.75|1809.75|1808.33|1808.33|1809.75|1809.75|1807.04|1807.04|0
1596710700000|2020-08-06 10:45:00|1808.51|1808.51|1808.54|1808.54|1809.04|1809.04|1808.37|1808.37|0
1596711000000|2020-08-06 10:50:00|1807.9|1807.9|1805.58|1805.58|1807.9|1807.9|1803.08|1803.08|0
1596711300000|2020-08-06 10:55:00|1805.22|1805.22|1804.11|1804.11|1805.87|1805.87|1802.97|1802.97|0
1596711600000|2020-08-06 11:00:00|1804.29|1804.29|1804.45|1804.45|1804.45|1804.45|1798.4|1798.4|0
1596711900000|2020-08-06 11:05:00|1804.77|1804.77|1804.59|1804.59|1804.77|1804.77|1803.59|1803.59|0
1596712200000|2020-08-06 11:10:00|1804.23|1804.23|1803.09|1803.09|1804.23|1804.23|1802.02|1802.02|0
1596712500000|2020-08-06 11:15:00|1802.55|1802.55|1803.2|1803.2|1804.09|1804.09|1802.23|1802.23|0
1596712800000|2020-08-06 11:20:00|1802.48|1802.48|1803.2|1803.2|1803.2|1803.2|1801.2|1801.2|0
1596713100000|2020-08-06 11:25:00|1803.37|1803.37|1804.3|1804.3|1804.3|1804.3|1803.02|1803.02|0
1596713400000|2020-08-06 11:30:00|1804.48|1804.48|1805.84|1805.84|1806.02|1806.02|1804.48|1804.48|0
1596713700000|2020-08-06 11:35:00|1807.44|1807.44|1807.02|1807.02|1807.76|1807.76|1805.52|1805.52|0
1596714000000|2020-08-06 11:40:00|1807.55|1807.55|1807.59|1807.59|1808.23|1808.23|1807.55|1807.55|0
1596714300000|2020-08-06 11:45:00|1807.23|1807.23|1805.09|1805.09|1807.95|1807.95|1805.09|1805.09|0
1596714600000|2020-08-06 11:50:00|1804.45|1804.45|1807.87|1807.87|1807.87|1807.87|1803.91|1803.91|0
1596714900000|2020-08-06 11:55:00|1808.52|1808.52|1808.73|1808.73|1808.73|1808.73|1806.58|1806.58|0
1596715200000|2020-08-06 12:00:00|1807.83|1807.83|1807.44|1807.44|1807.83|1807.83|1804.83|1804.83|0
1596715500000|2020-08-06 12:05:00|1806.48|1806.48|1808.94|1808.94|1808.94|1808.94|1805.2|1805.2|0
1596715800000|2020-08-06 12:10:00|1809.84|1809.84|1812.63|1812.63|1812.63|1812.63|1809.84|1809.84|0
1596716100000|2020-08-06 12:15:00|1811.67|1811.67|1813.78|1813.78|1813.78|1813.78|1811.67|1811.67|0
1596716400000|2020-08-06 12:20:00|1813.96|1813.96|1813.71|1813.71|1813.96|1813.96|1812.81|1812.81|0
1596716700000|2020-08-06 12:25:00|1813.39|1813.39|1815.89|1815.89|1815.89|1815.89|1813.39|1813.39|0
1596717000000|2020-08-06 12:30:00|1816.53|1816.53|1818.21|1818.21|1818.39|1818.39|1816.17|1816.17|0
1596717300000|2020-08-06 12:35:00|1818.85|1818.85|1819.78|1819.78|1821.5|1821.5|1818.85|1818.85|0
1596717600000|2020-08-06 12:40:00|1820.32|1820.32|1821.75|1821.75|1822.07|1822.07|1819.96|1819.96|0
1596717900000|2020-08-06 12:45:00|1822.11|1822.11|1823.15|1823.15|1823.15|1823.15|1822.07|1822.07|0
1596718200000|2020-08-06 12:50:00|1823.69|1823.69|1823.89|1823.89|1824.72|1824.72|1822.79|1822.79|0
1596718500000|2020-08-06 12:55:00|1824.43|1824.43|1825.51|1825.51|1825.51|1825.51|1824.43|1824.43|0
1596718800000|2020-08-06 13:00:00|1826.04|1826.04|1822.43|1822.43|1826.4|1826.4|1822.43|1822.43|0
1596719100000|2020-08-06 13:05:00|1822.07|1822.07|1819.19|1819.19|1822.07|1822.07|1819.19|1819.19|0
1596719400000|2020-08-06 13:10:00|1819.36|1819.36|1818.47|1818.47|1819.36|1819.36|1818.29|1818.29|0
1596719700000|2020-08-06 13:15:00|1817.83|1817.83|1817.04|1817.04|1817.83|1817.83|1816.69|1816.69|0
1596720000000|2020-08-06 13:20:00|1816.69|1816.69|1813.39|1813.39|1816.86|1816.86|1813.39|1813.39|0
1596720300000|2020-08-06 13:25:00|1812.32|1812.32|1814|1814|1814|1814|1812.32|1812.32|0
1596720600000|2020-08-06 13:30:00|1813.68|1813.68|1816.75|1816.75|1816.75|1816.75|1813.36|1813.36|0
1596720900000|2020-08-06 13:35:00|1816.43|1816.43|1814.79|1814.79|1816.79|1816.79|1814.79|1814.79|0
1596721200000|2020-08-06 13:40:00|1815.33|1815.33|1815.72|1815.72|1816.19|1816.19|1815.33|1815.33|0
1596721500000|2020-08-06 13:45:00|1816.69|1816.69|1818.61|1818.61|1818.93|1818.93|1816.33|1816.33|0
1596721800000|2020-08-06 13:50:00|1818.79|1818.79|1818.78|1818.78|1819.1|1819.1|1817.18|1817.18|0
1596722100000|2020-08-06 13:55:00|1818.42|1818.42|1821.17|1821.17|1821.17|1821.17|1818.24|1818.24|0
1596722400000|2020-08-06 14:00:00|1820.85|1820.85|1822.92|1822.92|1823.03|1823.03|1820.85|1820.85|0
1596722700000|2020-08-06 14:05:00|1822.74|1822.74|1822.06|1822.06|1822.74|1822.74|1821.06|1821.06|0
1596723000000|2020-08-06 14:10:00|1822.39|1822.39|1822.39|1822.39|1822.74|1822.74|1821.85|1821.85|0
1596723300000|2020-08-06 14:15:00|1822.21|1822.21|1824.6|1824.6|1824.6|1824.6|1822.21|1822.21|0
1596723600000|2020-08-06 14:20:00|1823.96|1823.96|1824.64|1824.64|1824.82|1824.82|1822.92|1822.92|0
1596723900000|2020-08-06 14:25:00|1824.46|1824.46|1826.5|1826.5|1826.78|1826.78|1823.64|1823.64|0
1596724200000|2020-08-06 14:30:00|1825.96|1825.96|1828.14|1828.14|1828.14|1828.14|1825.78|1825.78|0
1596724500000|2020-08-06 14:35:00|1827.96|1827.96|1826.14|1826.14|1828.46|1828.46|1826.14|1826.14|0
1596724800000|2020-08-06 14:40:00|1825.96|1825.96|1828.19|1828.19|1828.86|1828.86|1825.96|1825.96|0
1596725100000|2020-08-06 14:45:00|1827.86|1827.86|1827.22|1827.22|1827.86|1827.86|1825.54|1825.54|0
1596725400000|2020-08-06 14:50:00|1826.89|1826.89|1830.1|1830.1|1830.1|1830.1|1826.04|1826.04|0
1596725700000|2020-08-06 14:55:00|1830.42|1830.42|1835.75|1835.75|1836.71|1836.71|1830.39|1830.39|0
1596726000000|2020-08-06 15:00:00|1835.92|1835.92|1834.14|1834.14|1836.42|1836.42|1832.64|1832.64|0
1596726300000|2020-08-06 15:05:00|1835.04|1835.04|1834.42|1834.42|1836.14|1836.14|1834.25|1834.25|0
1596726600000|2020-08-06 15:10:00|1835.39|1835.39|1835.01|1835.01|1837.11|1837.11|1835.01|1835.01|0
1596726900000|2020-08-06 15:15:00|1835.54|1835.54|1833.6|1833.6|1836.26|1836.26|1831.94|1831.94|0
1596727200000|2020-08-06 15:20:00|1833.92|1833.92|1839.4|1839.4|1839.58|1839.58|1833.56|1833.56|0
1596727500000|2020-08-06 15:25:00|1838.92|1838.92|1837.34|1837.34|1838.92|1838.92|1833.28|1833.28|0
1596784500000|2020-08-07 07:15:00|1813.18|1813.18|1825.24|1825.24|1828.13|1828.13|1813.18|1813.18|0
1596784800000|2020-08-07 07:20:00|1824.92|1824.92|1828.13|1828.13|1828.13|1828.13|1824.92|1824.92|0
1596785100000|2020-08-07 07:25:00|1826.21|1826.21|1825|1825|1826.64|1826.64|1824.92|1824.92|0
1596785400000|2020-08-07 07:30:00|1825.89|1825.89|1824.54|1824.54|1825.89|1825.89|1822.39|1822.39|0
1596785700000|2020-08-07 07:35:00|1824.18|1824.18|1824.36|1824.36|1824.36|1824.36|1824.18|1824.18|0
1596786000000|2020-08-07 07:40:00|1825.26|1825.26|1830.71|1830.71|1832.96|1832.96|1824.72|1824.72|0
1596786300000|2020-08-07 07:45:00|1829.43|1829.43|1826.62|1826.62|1829.43|1829.43|1826.62|1826.62|0
1596786600000|2020-08-07 07:50:00|1826.98|1826.98|1827.48|1827.48|1828.74|1828.74|1825.9|1825.9|0
1596786900000|2020-08-07 07:55:00|1826.84|1826.84|1829.34|1829.34|1829.88|1829.88|1825.62|1825.62|0
1596787200000|2020-08-07 08:00:00|1834.15|1834.15|1833.55|1833.55|1835.19|1835.19|1833.55|1833.55|0
1596787500000|2020-08-07 08:05:00|1833.23|1833.23|1832.59|1832.59|1834.09|1834.09|1831.87|1831.87|0
1596787800000|2020-08-07 08:10:00|1833.87|1833.87|1837.05|1837.05|1837.37|1837.37|1833.87|1833.87|0
1596788100000|2020-08-07 08:15:00|1837.23|1837.23|1837.3|1837.3|1837.41|1837.41|1834.73|1834.73|0
1596788400000|2020-08-07 08:20:00|1838.01|1838.01|1836.87|1836.87|1838.55|1838.55|1836.87|1836.87|0
1596788700000|2020-08-07 08:25:00|1835.91|1835.91|1835.19|1835.19|1835.91|1835.91|1834.47|1834.47|0
1596789000000|2020-08-07 08:30:00|1834.87|1834.87|1832.55|1832.55|1834.87|1834.87|1832.55|1832.55|0
1596789300000|2020-08-07 08:35:00|1831.91|1831.91|1829.97|1829.97|1832.55|1832.55|1828.69|1828.69|0
1596789600000|2020-08-07 08:40:00|1830.62|1830.62|1831.36|1831.36|1832.72|1832.72|1830.62|1830.62|0
1596789900000|2020-08-07 08:45:00|1831.9|1831.9|1831.54|1831.54|1831.9|1831.9|1831.54|1831.54|0
1596790200000|2020-08-07 08:50:00|1830.83|1830.83|1830.5|1830.5|1830.83|1830.83|1830.5|1830.5|0
1596790500000|2020-08-07 08:55:00|1828.89|1828.89|1828.89|1828.89|1829.78|1829.78|1828.18|1828.18|0
1596790800000|2020-08-07 09:00:00|1829.06|1829.06|1827.56|1827.56|1829.06|1829.06|1827.56|1827.56|0
1596791100000|2020-08-07 09:05:00|1827.03|1827.03|1829.1|1829.1|1829.1|1829.1|1825.39|1825.39|0
1596791400000|2020-08-07 09:10:00|1828.56|1828.56|1826.74|1826.74|1828.56|1828.56|1825.13|1825.13|0
1596791700000|2020-08-07 09:15:00|1826.42|1826.42|1830.09|1830.09|1830.27|1830.27|1826.42|1826.42|0
1596792000000|2020-08-07 09:20:00|1830.45|1830.45|1831.53|1831.53|1832.42|1832.42|1830.45|1830.45|0
1596792300000|2020-08-07 09:25:00|1831.21|1831.21|1831.6|1831.6|1831.6|1831.6|1830.74|1830.74|0
1596792600000|2020-08-07 09:30:00|1830.32|1830.32|1830.86|1830.86|1831.21|1831.21|1828.82|1828.82|0
1596792900000|2020-08-07 09:35:00|1832.14|1832.14|1832.14|1832.14|1832.14|1832.14|1832.14|1832.14|0
1596793200000|2020-08-07 09:40:00|1831.24|1831.24|1830.92|1830.92|1831.24|1831.24|1830.92|1830.92|0
1596793500000|2020-08-07 09:45:00|1831.89|1831.89|1833.64|1833.64|1834.46|1834.46|1831.89|1831.89|0
1596793800000|2020-08-07 09:50:00|1833.32|1833.32|1835.24|1835.24|1835.24|1835.24|1833.32|1833.32|0
1596794100000|2020-08-07 09:55:00|1834.71|1834.71|1834.53|1834.53|1834.71|1834.71|1834.53|1834.53|0
1596794400000|2020-08-07 10:00:00|1835.17|1835.17|1833.7|1833.7|1835.17|1835.17|1833.38|1833.38|0
1596794700000|2020-08-07 10:05:00|1834.03|1834.03|1834.56|1834.56|1835.42|1835.42|1834.03|1834.03|0
1596795000000|2020-08-07 10:10:00|1834.92|1834.92|1834.92|1834.92|1834.92|1834.92|1834.92|1834.92|0
1596795300000|2020-08-07 10:15:00|1836.2|1836.2|1834.56|1834.56|1836.2|1836.2|1834.56|1834.56|0
1596795600000|2020-08-07 10:20:00|1835.52|1835.52|1836.96|1836.96|1836.96|1836.96|1835.52|1835.52|0
1596795900000|2020-08-07 10:25:00|1837.6|1837.6|1837.06|1837.06|1837.6|1837.6|1837.06|1837.06|0
1596796200000|2020-08-07 10:30:00|1836.88|1836.88|1836.7|1836.7|1837.24|1837.24|1836.7|1836.7|0
1596796500000|2020-08-07 10:35:00|1835.74|1835.74|1836.17|1836.17|1836.17|1836.17|1834.24|1834.24|0
1596796800000|2020-08-07 10:40:00|1837.45|1837.45|1836.95|1836.95|1838.31|1838.31|1836.95|1836.95|0
1596797100000|2020-08-07 10:45:00|1837.49|1837.49|1837.81|1837.81|1838.13|1838.13|1837.49|1837.49|0
1596797400000|2020-08-07 10:50:00|1837.45|1837.45|1836.99|1836.99|1837.45|1837.45|1836.27|1836.27|0
1596797700000|2020-08-07 10:55:00|1836.63|1836.63|1839.31|1839.31|1839.49|1839.49|1836.63|1836.63|0
1596798000000|2020-08-07 11:00:00|1838.23|1838.23|1836.47|1836.47|1838.23|1838.23|1833.71|1833.71|0
1596798600000|2020-08-07 11:10:00|1837.76|1837.76|1838.5|1838.5|1838.68|1838.68|1837.22|1837.22|0
1596798900000|2020-08-07 11:15:00|1837.97|1837.97|1837.14|1837.14|1837.97|1837.97|1837.14|1837.14|0
1596799200000|2020-08-07 11:20:00|1838.4|1838.4|1837.14|1837.14|1839.44|1839.44|1837.14|1837.14|0
1596799500000|2020-08-07 11:25:00|1837.79|1837.79|1838.13|1838.13|1838.29|1838.29|1837.64|1837.64|0
1596799800000|2020-08-07 11:30:00|1839.02|1839.02|1839.02|1839.02|1839.02|1839.02|1839.02|1839.02|0
1596800100000|2020-08-07 11:35:00|1838.85|1838.85|1838.7|1838.7|1840.77|1840.77|1838.7|1838.7|0
1596800400000|2020-08-07 11:40:00|1838.88|1838.88|1838.48|1838.48|1839.2|1839.2|1837.66|1837.66|0
1596800700000|2020-08-07 11:45:00|1837.94|1837.94|1839.8|1839.8|1839.8|1839.8|1837.94|1837.94|0
1596801000000|2020-08-07 11:50:00|1840.76|1840.76|1841.98|1841.98|1841.98|1841.98|1840.76|1840.76|0
1596801300000|2020-08-07 11:55:00|1842.62|1842.62|1843.4|1843.4|1843.4|1843.4|1842.62|1842.62|0
1596801600000|2020-08-07 12:00:00|1843.73|1843.73|1843.05|1843.05|1844.08|1844.08|1842.4|1842.4|0
1596801900000|2020-08-07 12:05:00|1843.37|1843.37|1842.87|1842.87|1843.37|1843.37|1842.51|1842.51|0
1596802200000|2020-08-07 12:10:00|1843.23|1843.23|1844.69|1844.69|1845.19|1845.19|1843.05|1843.05|0
1596802500000|2020-08-07 12:15:00|1844.37|1844.37|1845.15|1845.15|1845.15|1845.15|1843.87|1843.87|0
1596802800000|2020-08-07 12:20:00|1844.97|1844.97|1843.11|1843.11|1844.97|1844.97|1843.11|1843.11|0
1596803100000|2020-08-07 12:25:00|1842.58|1842.58|1842.87|1842.87|1842.97|1842.97|1841.11|1841.11|0
1596803400000|2020-08-07 12:30:00|1843.83|1843.83|1847.73|1847.73|1848.69|1848.69|1843.19|1843.19|0
1596803700000|2020-08-07 12:35:00|1848.05|1848.05|1845.94|1845.94|1848.94|1848.94|1845.94|1845.94|0
1596804000000|2020-08-07 12:40:00|1846.3|1846.3|1846.63|1846.63|1846.63|1846.63|1844.84|1844.84|0
1596804300000|2020-08-07 12:45:00|1846.81|1846.81|1845.7|1845.7|1847.06|1847.06|1845.17|1845.17|0
1596804600000|2020-08-07 12:50:00|1845.06|1845.06|1844.34|1844.34|1845.38|1845.38|1844.34|1844.34|0
1596804900000|2020-08-07 12:55:00|1844.7|1844.7|1843.6|1843.6|1844.7|1844.7|1843.06|1843.06|0
1596805200000|2020-08-07 13:00:00|1843.28|1843.28|1840.96|1840.96|1843.28|1843.28|1840.96|1840.96|0
1596805500000|2020-08-07 13:05:00|1841.14|1841.14|1841.14|1841.14|1841.14|1841.14|1840.96|1840.96|0
1596805800000|2020-08-07 13:10:00|1840.17|1840.17|1838.74|1838.74|1840.17|1840.17|1838.56|1838.56|0
1596806100000|2020-08-07 13:15:00|1838.38|1838.38|1839.14|1839.14|1839.14|1839.14|1837.96|1837.96|0
1596806400000|2020-08-07 13:20:00|1838.78|1838.78|1840.2|1840.2|1840.52|1840.52|1838.78|1838.78|0
1596806700000|2020-08-07 13:25:00|1840.02|1840.02|1841.27|1841.27|1841.27|1841.27|1839.85|1839.85|0
1596807000000|2020-08-07 13:30:00|1842.88|1842.88|1844.14|1844.14|1844.52|1844.52|1842.88|1842.88|0
1596807300000|2020-08-07 13:35:00|1843.96|1843.96|1846.47|1846.47|1846.79|1846.79|1842.49|1842.49|0
1596807600000|2020-08-07 13:40:00|1846.15|1846.15|1843.26|1843.26|1846.69|1846.69|1841.71|1841.71|0
1596807900000|2020-08-07 13:45:00|1844.71|1844.71|1845.91|1845.91|1847.42|1847.42|1844.71|1844.71|0
1596808200000|2020-08-07 13:50:00|1846.55|1846.55|1844.75|1844.75|1847.09|1847.09|1842.89|1842.89|0
1596808500000|2020-08-07 13:55:00|1844.43|1844.43|1844.14|1844.14|1844.43|1844.43|1843.79|1843.79|0
1596808800000|2020-08-07 14:00:00|1843.5|1843.5|1844.68|1844.68|1844.86|1844.86|1843.5|1843.5|0
1596809100000|2020-08-07 14:05:00|1845.04|1845.04|1842.97|1842.97|1845.04|1845.04|1842.79|1842.79|0
1596809400000|2020-08-07 14:10:00|1843.32|1843.32|1845.29|1845.29|1845.61|1845.61|1843.32|1843.32|0
1596809700000|2020-08-07 14:15:00|1844.93|1844.93|1845.36|1845.36|1845.68|1845.68|1844.29|1844.29|0
1596810000000|2020-08-07 14:20:00|1845.04|1845.04|1844.32|1844.32|1845.22|1845.22|1843.58|1843.58|0
1596810300000|2020-08-07 14:25:00|1844.97|1844.97|1846.22|1846.22|1846.54|1846.54|1844.97|1844.97|0
1596810600000|2020-08-07 14:30:00|1846.04|1846.04|1846.3|1846.3|1846.3|1846.3|1844.39|1844.39|0
1596810900000|2020-08-07 14:35:00|1847.02|1847.02|1845.54|1845.54|1847.77|1847.77|1845.54|1845.54|0
1596811200000|2020-08-07 14:40:00|1846.08|1846.08|1847.54|1847.54|1847.86|1847.86|1845.9|1845.9|0
1596811500000|2020-08-07 14:45:00|1846.9|1846.9|1850.64|1850.64|1850.64|1850.64|1846.54|1846.54|0
1596811800000|2020-08-07 14:50:00|1850.46|1850.46|1850.46|1850.46|1851.78|1851.78|1850.46|1850.46|0
1596812100000|2020-08-07 14:55:00|1851|1851|1848.64|1848.64|1851|1851|1847.96|1847.96|0
1596812400000|2020-08-07 15:00:00|1848.96|1848.96|1849.96|1849.96|1850.64|1850.64|1848.96|1848.96|0
1596812700000|2020-08-07 15:05:00|1850.44|1850.44|1850.11|1850.11|1851.57|1851.57|1849.47|1849.47|0
1596813000000|2020-08-07 15:10:00|1849.75|1849.75|1843.74|1843.74|1849.75|1849.75|1843.74|1843.74|0
1596813300000|2020-08-07 15:15:00|1844.71|1844.71|1844.29|1844.29|1845.03|1845.03|1843.11|1843.11|0
1596813600000|2020-08-07 15:20:00|1844.11|1844.11|1842.53|1842.53|1847.22|1847.22|1842.53|1842.53|0
1596813900000|2020-08-07 15:25:00|1842.85|1842.85|1844.91|1844.91|1847.66|1847.66|1842.21|1842.21|0
1597043700000|2020-08-10 07:15:00|1886.71|1886.71|1900.07|1900.07|1900.71|1900.71|1884.92|1884.92|0
1597044000000|2020-08-10 07:20:00|1899.71|1899.71|1906.25|1906.25|1907.22|1907.22|1899.71|1899.71|0
1597044300000|2020-08-10 07:25:00|1904.46|1904.46|1893.54|1893.54|1904.46|1904.46|1893.54|1893.54|0
1597044600000|2020-08-10 07:30:00|1894.97|1894.97|1897.76|1897.76|1898.12|1898.12|1894.25|1894.25|0
1597044900000|2020-08-10 07:35:00|1898.48|1898.48|1893.27|1893.27|1898.48|1898.48|1892.73|1892.73|0
1597045200000|2020-08-10 07:40:00|1894.23|1894.23|1899.48|1899.48|1899.48|1899.48|1894.23|1894.23|0
1597045500000|2020-08-10 07:45:00|1899.66|1899.66|1901.63|1901.63|1901.63|1901.63|1898.55|1898.55|0
1597045800000|2020-08-10 07:50:00|1902.34|1902.34|1898.1|1898.1|1903.66|1903.66|1898.1|1898.1|0
1597046100000|2020-08-10 07:55:00|1897.2|1897.2|1898.03|1898.03|1898.03|1898.03|1893.45|1893.45|0
1597046400000|2020-08-10 08:00:00|1897.49|1897.49|1893.73|1893.73|1897.49|1897.49|1893.73|1893.73|0
1597046700000|2020-08-10 08:05:00|1893.37|1893.37|1886.33|1886.33|1893.37|1893.37|1886.33|1886.33|0
1597047000000|2020-08-10 08:10:00|1885.69|1885.69|1884.18|1884.18|1885.69|1885.69|1881.72|1881.72|0
1597047300000|2020-08-10 08:15:00|1885.79|1885.79|1887.9|1887.9|1889.83|1889.83|1885.79|1885.79|0
1597047600000|2020-08-10 08:20:00|1887.42|1887.42|1881.03|1881.03|1887.42|1887.42|1880.07|1880.07|0
1597047900000|2020-08-10 08:25:00|1880.85|1880.85|1881.57|1881.57|1881.93|1881.93|1880.85|1880.85|0
1597048200000|2020-08-10 08:30:00|1882.21|1882.21|1883.35|1883.35|1883.35|1883.35|1881.89|1881.89|0
1597048500000|2020-08-10 08:35:00|1882.07|1882.07|1883.97|1883.97|1883.97|1883.97|1881.29|1881.29|0
1597048800000|2020-08-10 08:40:00|1884.51|1884.51|1883.9|1883.9|1885.65|1885.65|1881.33|1881.33|0
1597049100000|2020-08-10 08:45:00|1884.26|1884.26|1889.58|1889.58|1889.58|1889.58|1884.08|1884.08|0
1597049400000|2020-08-10 08:50:00|1889.9|1889.9|1895.47|1895.47|1895.47|1895.47|1889.9|1889.9|0
1597049700000|2020-08-10 08:55:00|1894.82|1894.82|1896.47|1896.47|1898.09|1898.09|1894.82|1894.82|0
1597050000000|2020-08-10 09:00:00|1897.12|1897.12|1896.97|1896.97|1898.72|1898.72|1894.11|1894.11|0
1597050300000|2020-08-10 09:05:00|1897.61|1897.61|1902.88|1902.88|1902.88|1902.88|1897.29|1897.29|0
1597050600000|2020-08-10 09:10:00|1902.4|1902.4|1903.04|1903.04|1903.22|1903.22|1902.4|1902.4|0
1597050900000|2020-08-10 09:15:00|1903.76|1903.76|1902.15|1902.15|1904.72|1904.72|1901.08|1901.08|0
1597051200000|2020-08-10 09:20:00|1901.44|1901.44|1902.54|1902.54|1902.72|1902.72|1899.83|1899.83|0
1597051500000|2020-08-10 09:25:00|1903.08|1903.08|1900.97|1900.97|1903.4|1903.4|1900.97|1900.97|0
1597051800000|2020-08-10 09:30:00|1901.69|1901.69|1901.66|1901.66|1901.69|1901.69|1900.23|1900.23|0
1597052100000|2020-08-10 09:35:00|1900.05|1900.05|1901.38|1901.38|1901.38|1901.38|1899.88|1899.88|0
1597052400000|2020-08-10 09:40:00|1901.2|1901.2|1904.34|1904.34|1905.2|1905.2|1901.2|1901.2|0
1597052700000|2020-08-10 09:45:00|1904.66|1904.66|1906.39|1906.39|1906.39|1906.39|1904|1904|0
1597053000000|2020-08-10 09:50:00|1908.32|1908.32|1912.21|1912.21|1913.32|1913.32|1908.32|1908.32|0
1597053300000|2020-08-10 09:55:00|1911.57|1911.57|1912.79|1912.79|1912.79|1912.79|1908.47|1908.47|0
1597053600000|2020-08-10 10:00:00|1912.97|1912.97|1908.37|1908.37|1912.97|1912.97|1908.37|1908.37|0
1597053900000|2020-08-10 10:05:00|1907.41|1907.41|1908.76|1908.76|1908.9|1908.9|1907.11|1907.11|0
1597054200000|2020-08-10 10:10:00|1909.11|1909.11|1913.69|1913.69|1913.69|1913.69|1909.11|1909.11|0
1597054500000|2020-08-10 10:15:00|1913.87|1913.87|1911.69|1911.69|1913.87|1913.87|1911.29|1911.29|0
1597054800000|2020-08-10 10:20:00|1912.05|1912.05|1910.43|1910.43|1914.22|1914.22|1909.18|1909.18|0
1597055100000|2020-08-10 10:25:00|1910.79|1910.79|1911.47|1911.47|1911.47|1911.47|1910.22|1910.22|0
1597055400000|2020-08-10 10:30:00|1912.43|1912.43|1913.25|1913.25|1913.47|1913.47|1912.43|1912.43|0
1597055700000|2020-08-10 10:35:00|1913.58|1913.58|1915.35|1915.35|1915.45|1915.45|1912.93|1912.93|0
1597056000000|2020-08-10 10:40:00|1914.87|1914.87|1915.1|1915.1|1915.89|1915.89|1914.6|1914.6|0
1597056300000|2020-08-10 10:45:00|1914.46|1914.46|1914.35|1914.35|1914.68|1914.68|1912.85|1912.85|0
1597056600000|2020-08-10 10:50:00|1915.95|1915.95|1916.74|1916.74|1917.39|1917.39|1915.63|1915.63|0
1597056900000|2020-08-10 10:55:00|1916.42|1916.42|1915.06|1915.06|1917|1917|1914.82|1914.82|0
1597057200000|2020-08-10 11:00:00|1919.54|1919.54|1917.67|1917.67|1921.02|1921.02|1917.49|1917.49|0
1597057500000|2020-08-10 11:05:00|1916.24|1916.24|1916.07|1916.07|1916.53|1916.53|1915.28|1915.28|0
1597057800000|2020-08-10 11:10:00|1915.17|1915.17|1918.89|1918.89|1918.89|1918.89|1914.21|1914.21|0
1597058100000|2020-08-10 11:15:00|1918.17|1918.17|1918.81|1918.81|1918.81|1918.81|1917.1|1917.1|0
1597058400000|2020-08-10 11:20:00|1919.17|1919.17|1916.84|1916.84|1919.17|1919.17|1916.84|1916.84|0
1597058700000|2020-08-10 11:25:00|1917.33|1917.33|1914.72|1914.72|1917.33|1917.33|1914.72|1914.72|0
1597059000000|2020-08-10 11:30:00|1912.93|1912.93|1908.6|1908.6|1912.93|1912.93|1907.74|1907.74|0
1597059300000|2020-08-10 11:35:00|1908.42|1908.42|1909.06|1909.06|1909.38|1909.38|1908.42|1908.42|0
1597059600000|2020-08-10 11:40:00|1908.7|1908.7|1907.13|1907.13|1908.99|1908.99|1907.13|1907.13|0
1597059900000|2020-08-10 11:45:00|1906.81|1906.81|1901.88|1901.88|1907.16|1907.16|1901.88|1901.88|0
1597060200000|2020-08-10 11:50:00|1902.96|1902.96|1900.07|1900.07|1902.96|1902.96|1899.11|1899.11|0
1597060500000|2020-08-10 11:55:00|1900.97|1900.97|1903.57|1903.57|1903.93|1903.93|1900.97|1900.97|0
1597060800000|2020-08-10 12:00:00|1904.53|1904.53|1905.39|1905.39|1906.11|1906.11|1904.53|1904.53|0
1597061100000|2020-08-10 12:05:00|1906.47|1906.47|1905.89|1905.89|1906.47|1906.47|1905.89|1905.89|0
1597061400000|2020-08-10 12:10:00|1905.71|1905.71|1905.89|1905.89|1905.89|1905.89|1905.35|1905.35|0
1597061700000|2020-08-10 12:15:00|1906.97|1906.97|1906.79|1906.79|1907.86|1907.86|1905.82|1905.82|0
1597062000000|2020-08-10 12:20:00|1906.97|1906.97|1906.97|1906.97|1906.97|1906.97|1906.97|1906.97|0
1597062300000|2020-08-10 12:25:00|1907.93|1907.93|1904.75|1904.75|1908.29|1908.29|1904.57|1904.57|0
1597062600000|2020-08-10 12:30:00|1904.57|1904.57|1903.11|1903.11|1904.75|1904.75|1902.93|1902.93|0
1597062900000|2020-08-10 12:35:00|1902.93|1902.93|1903.21|1903.21|1903.21|1903.21|1902.29|1902.29|0
1597063200000|2020-08-10 12:40:00|1903.57|1903.57|1904.57|1904.57|1904.75|1904.75|1903.57|1903.57|0
1597063500000|2020-08-10 12:45:00|1904.39|1904.39|1904.39|1904.39|1904.39|1904.39|1904.21|1904.21|0
1597063800000|2020-08-10 12:50:00|1904.93|1904.93|1904.57|1904.57|1905.85|1905.85|1904.57|1904.57|0
1597064100000|2020-08-10 12:55:00|1904.75|1904.75|1905.07|1905.07|1905.39|1905.39|1904.75|1904.75|0
1597064400000|2020-08-10 13:00:00|1906.5|1906.5|1905.66|1905.66|1906.68|1906.68|1905.48|1905.48|0
1597064700000|2020-08-10 13:05:00|1905.34|1905.34|1905.06|1905.06|1906.59|1906.59|1905.06|1905.06|0
1597065000000|2020-08-10 13:10:00|1905.77|1905.77|1906.49|1906.49|1906.49|1906.49|1905.59|1905.59|0
1597065300000|2020-08-10 13:15:00|1906.17|1906.17|1906.7|1906.7|1906.88|1906.88|1906.17|1906.17|0
1597065600000|2020-08-10 13:20:00|1906.53|1906.53|1910.17|1910.17|1910.17|1910.17|1906.17|1906.17|0
1597065900000|2020-08-10 13:25:00|1911.45|1911.45|1910.67|1910.67|1912.99|1912.99|1910.67|1910.67|0
1597066200000|2020-08-10 13:30:00|1911.64|1911.64|1915.6|1915.6|1915.6|1915.6|1909.14|1909.14|0
1597066500000|2020-08-10 13:35:00|1915.96|1915.96|1914.64|1914.64|1915.96|1915.96|1914.14|1914.14|0
1597066800000|2020-08-10 13:40:00|1915|1915|1914.39|1914.39|1915.18|1915.18|1913.86|1913.86|0
1597067100000|2020-08-10 13:45:00|1914.57|1914.57|1915.89|1915.89|1915.89|1915.89|1914.21|1914.21|0
1597067400000|2020-08-10 13:50:00|1915.71|1915.71|1913.47|1913.47|1915.89|1915.89|1913.47|1913.47|0
1597067700000|2020-08-10 13:55:00|1913.29|1913.29|1910.57|1910.57|1913.29|1913.29|1910.57|1910.57|0
1597068000000|2020-08-10 14:00:00|1910.75|1910.75|1911.97|1911.97|1912.29|1912.29|1910.65|1910.65|0
1597068300000|2020-08-10 14:05:00|1911.65|1911.65|1910.65|1910.65|1912.15|1912.15|1910.05|1910.05|0
1597068600000|2020-08-10 14:10:00|1910.33|1910.33|1911.51|1911.51|1911.69|1911.69|1910.33|1910.33|0
1597068900000|2020-08-10 14:15:00|1911.83|1911.83|1913.86|1913.86|1914.19|1914.19|1911.83|1911.83|0
1597069200000|2020-08-10 14:20:00|1914.04|1914.04|1913.36|1913.36|1914.4|1914.4|1913.19|1913.19|0
1597069500000|2020-08-10 14:25:00|1913.72|1913.72|1914.89|1914.89|1915.07|1915.07|1912.65|1912.65|0
1597069800000|2020-08-10 14:30:00|1915.22|1915.22|1916.54|1916.54|1916.9|1916.9|1915.22|1915.22|0
1597070100000|2020-08-10 14:35:00|1917.19|1917.19|1918.93|1918.93|1919.25|1919.25|1917.19|1917.19|0
1597070400000|2020-08-10 14:40:00|1918.61|1918.61|1919.15|1919.15|1919.15|1919.15|1917.97|1917.97|0
1597070700000|2020-08-10 14:45:00|1918.79|1918.79|1916.16|1916.16|1918.79|1918.79|1916.16|1916.16|0
1597071000000|2020-08-10 14:50:00|1915.84|1915.84|1914.66|1914.66|1915.84|1915.84|1913.48|1913.48|0
1597071300000|2020-08-10 14:55:00|1915.3|1915.3|1914.98|1914.98|1916.7|1916.7|1914.98|1914.98|0
1597071600000|2020-08-10 15:00:00|1914.8|1914.8|1915.7|1915.7|1916.02|1916.02|1913.38|1913.38|0
1597071900000|2020-08-10 15:05:00|1916.02|1916.02|1915.59|1915.59|1916.48|1916.48|1915.59|1915.59|0
1597072200000|2020-08-10 15:10:00|1915.41|1915.41|1919.59|1919.59|1919.59|1919.59|1914.66|1914.66|0
1597072500000|2020-08-10 15:15:00|1920.87|1920.87|1919.54|1919.54|1921.05|1921.05|1918|1918|0
1597072800000|2020-08-10 15:20:00|1920.18|1920.18|1923.86|1923.86|1923.86|1923.86|1919.18|1919.18|0
1597073100000|2020-08-10 15:25:00|1924.04|1924.04|1926.23|1926.23|1929.08|1929.08|1923.51|1923.51|0
1597130100000|2020-08-11 07:15:00|1960.91|1960.91|1963.52|1963.52|1965.79|1965.79|1960.91|1960.91|0
1597130400000|2020-08-11 07:20:00|1963.84|1963.84|1967.44|1967.44|1970.16|1970.16|1962.96|1962.96|0
1597130700000|2020-08-11 07:25:00|1967.98|1967.98|1970.04|1970.04|1975.01|1975.01|1967.8|1967.8|0
1597131000000|2020-08-11 07:30:00|1972.37|1972.37|1976.62|1976.62|1976.98|1976.98|1971.93|1971.93|0
1597131300000|2020-08-11 07:35:00|1975.9|1975.9|1982.58|1982.58|1985.81|1985.81|1975.9|1975.9|0
1597131600000|2020-08-11 07:40:00|1982.26|1982.26|1979.87|1979.87|1982.26|1982.26|1979.19|1979.19|0
1597131900000|2020-08-11 07:45:00|1979.51|1979.51|1976.82|1976.82|1979.51|1979.51|1976.82|1976.82|0
1597132200000|2020-08-11 07:50:00|1977.14|1977.14|1974.64|1974.64|1977.14|1977.14|1970.67|1970.67|0
1597132500000|2020-08-11 07:55:00|1975.29|1975.29|1975.64|1975.64|1975.82|1975.82|1975.11|1975.11|0
1597132800000|2020-08-11 08:00:00|1975|1975|1973.26|1973.26|1978.47|1978.47|1972.44|1972.44|0
1597133100000|2020-08-11 08:05:00|1973.61|1973.61|1971.41|1971.41|1973.61|1973.61|1970.08|1970.08|0
1597133400000|2020-08-11 08:10:00|1970.44|1970.44|1972.33|1972.33|1973.05|1973.05|1970.44|1970.44|0
1597133700000|2020-08-11 08:15:00|1972.65|1972.65|1973.01|1973.01|1973.37|1973.37|1972.29|1972.29|0
1597134000000|2020-08-11 08:20:00|1973.37|1973.37|1980.33|1980.33|1981.05|1981.05|1973.01|1973.01|0
1597134300000|2020-08-11 08:25:00|1978.08|1978.08|1980.33|1980.33|1980.33|1980.33|1978.08|1978.08|0
1597134600000|2020-08-11 08:30:00|1980.69|1980.69|1982.16|1982.16|1982.52|1982.52|1980.05|1980.05|0
1597134900000|2020-08-11 08:35:00|1981.8|1981.8|1987.69|1987.69|1987.69|1987.69|1981.8|1981.8|0
1597135200000|2020-08-11 08:40:00|1990.25|1990.25|1992.8|1992.8|1992.8|1992.8|1988.54|1988.54|0
1597135500000|2020-08-11 08:45:00|1992.08|1992.08|1992.08|1992.08|1992.08|1992.08|1990.65|1990.65|0
1597135800000|2020-08-11 08:50:00|1992.57|1992.57|1996.06|1996.06|1996.46|1996.46|1992.57|1992.57|0
1597136100000|2020-08-11 08:55:00|1995.74|1995.74|1993.42|1993.42|1995.74|1995.74|1991.63|1991.63|0
1597136400000|2020-08-11 09:00:00|1994.7|1994.7|1992.64|1992.64|1995.21|1995.21|1992.64|1992.64|0
1597136700000|2020-08-11 09:05:00|1993|1993|1995.93|1995.93|1995.93|1995.93|1991.79|1991.79|0
1597137000000|2020-08-11 09:10:00|1995.58|1995.58|1994.71|1994.71|1997.9|1997.9|1994.71|1994.71|0
1597137300000|2020-08-11 09:15:00|1993.99|1993.99|1993.18|1993.18|2000.32|2000.32|1992.46|1992.46|0
1597137600000|2020-08-11 09:20:00|1993.82|1993.82|1995.93|1995.93|1998.08|1998.08|1993.1|1993.1|0
1597137900000|2020-08-11 09:25:00|1997.85|1997.85|1995.33|1995.33|1997.85|1997.85|1995.33|1995.33|0
1597138200000|2020-08-11 09:30:00|1995.68|1995.68|1995.33|1995.33|1996.76|1996.76|1994.97|1994.97|0
1597138500000|2020-08-11 09:35:00|1998.21|1998.21|1998.12|1998.12|2000.01|2000.01|1996.68|1996.68|0
1597138800000|2020-08-11 09:40:00|1997.04|1997.04|1997.76|1997.76|1998.83|1998.83|1997.04|1997.04|0
1597139100000|2020-08-11 09:45:00|1998.48|1998.48|2000.1|2000.1|2000.15|2000.15|1997.83|1997.83|0
1597139400000|2020-08-11 09:50:00|2000.82|2000.82|2001.66|2001.66|2004.49|2004.49|2000.5|2000.5|0
1597139700000|2020-08-11 09:55:00|2001.02|2001.02|1998.56|1998.56|2001.02|2001.02|1997.59|1997.59|0
1597140000000|2020-08-11 10:00:00|1998.2|1998.2|1996.66|1996.66|1998.2|1998.2|1996.09|1996.09|0
1597140300000|2020-08-11 10:05:00|1996.3|1996.3|2001.66|2001.66|2002.94|2002.94|1996.3|1996.3|0
1597140600000|2020-08-11 10:10:00|2000.94|2000.94|2001.01|2001.01|2001.66|2001.66|2000.05|2000.05|0
1597140900000|2020-08-11 10:15:00|2003.26|2003.26|2004.01|2004.01|2004.98|2004.98|2002.9|2002.9|0
1597141200000|2020-08-11 10:20:00|2004.5|2004.5|2006.14|2006.14|2007.21|2007.21|2004.14|2004.14|0
1597141500000|2020-08-11 10:25:00|2006.46|2006.46|2009.25|2009.25|2009.25|2009.25|2006.1|2006.1|0
1597141800000|2020-08-11 10:30:00|2008.89|2008.89|2008.81|2008.81|2010.24|2010.24|2008.61|2008.61|0
1597142100000|2020-08-11 10:35:00|2009.17|2009.17|2013.99|2013.99|2016.5|2016.5|2009.05|2009.05|0
1597142400000|2020-08-11 10:40:00|2013.28|2013.28|2014.03|2014.03|2014.35|2014.35|2013.07|2013.07|0
1597142700000|2020-08-11 10:45:00|2014.67|2014.67|2014.2|2014.2|2014.67|2014.67|2012.92|2012.92|0
1597143000000|2020-08-11 10:50:00|2014.92|2014.92|2015.45|2015.45|2017.16|2017.16|2014.05|2014.05|0
1597143300000|2020-08-11 10:55:00|2016.09|2016.09|2019.62|2019.62|2019.62|2019.62|2016.09|2016.09|0
1597143600000|2020-08-11 11:00:00|2020.9|2020.9|2021.7|2021.7|2023.32|2023.32|2016.79|2016.79|0
1597143900000|2020-08-11 11:05:00|2021.35|2021.35|2020.04|2020.04|2021.35|2021.35|2018.12|2018.12|0
1597144200000|2020-08-11 11:10:00|2020.68|2020.68|2019.75|2019.75|2021.33|2021.33|2019.4|2019.4|0
1597144500000|2020-08-11 11:15:00|2020.11|2020.11|2022|2022|2022.57|2022.57|2020.11|2020.11|0
1597144800000|2020-08-11 11:20:00|2020.4|2020.4|2016.72|2016.72|2020.4|2020.4|2016.72|2016.72|0
1597145100000|2020-08-11 11:25:00|2015.75|2015.75|2010.39|2010.39|2015.75|2015.75|2010.39|2010.39|0
1597145400000|2020-08-11 11:30:00|2008.96|2008.96|2011.92|2011.92|2012.03|2012.03|2008.96|2008.96|0
1597145700000|2020-08-11 11:35:00|2010.96|2010.96|2007.92|2007.92|2010.96|2010.96|2007.92|2007.92|0
1597146000000|2020-08-11 11:40:00|2007.56|2007.56|2007.56|2007.56|2007.56|2007.56|2006.85|2006.85|0
1597146300000|2020-08-11 11:45:00|2008.64|2008.64|2010.28|2010.28|2010.56|2010.56|2008.64|2008.64|0
1597146600000|2020-08-11 11:50:00|2010.92|2010.92|2011.24|2011.24|2012.32|2012.32|2010.92|2010.92|0
1597146900000|2020-08-11 11:55:00|2010.6|2010.6|2009|2009|2010.6|2010.6|2009|2009|0
1597147200000|2020-08-11 12:00:00|2007.92|2007.92|2007.68|2007.68|2009|2009|2007|2007|0
1597147500000|2020-08-11 12:05:00|2006.22|2006.22|2009.24|2009.24|2010.33|2010.33|2006.22|2006.22|0
1597147800000|2020-08-11 12:10:00|2008.91|2008.91|2009.1|2009.1|2009.1|2009.1|2007.31|2007.31|0
1597148100000|2020-08-11 12:15:00|2009.46|2009.46|2011.67|2011.67|2011.67|2011.67|2008.38|2008.38|0
1597148400000|2020-08-11 12:20:00|2012.38|2012.38|2010.89|2010.89|2013.68|2013.68|2010.89|2010.89|0
1597148700000|2020-08-11 12:25:00|2009.93|2009.93|2009.93|2009.93|2009.93|2009.93|2009.57|2009.57|0
1597149000000|2020-08-11 12:30:00|2009.61|2009.61|2010.04|2010.04|2010.36|2010.36|2008.65|2008.65|0
1597149300000|2020-08-11 12:35:00|2010.76|2010.76|2012.04|2012.04|2012.68|2012.68|2010.4|2010.4|0
1597149600000|2020-08-11 12:40:00|2011.72|2011.72|2013.68|2013.68|2013.68|2013.68|2011.72|2011.72|0
1597149900000|2020-08-11 12:45:00|2013.36|2013.36|2014.44|2014.44|2014.44|2014.44|2013.36|2013.36|0
1597150200000|2020-08-11 12:50:00|2013.72|2013.72|2012.68|2012.68|2013.72|2013.72|2012.68|2012.68|0
1597150500000|2020-08-11 12:55:00|2013|2013|2010.8|2010.8|2013|2013|2010.8|2010.8|0
1597150800000|2020-08-11 13:00:00|2011.15|2011.15|2012.91|2012.91|2013.27|2013.27|2011.15|2011.15|0
1597151100000|2020-08-11 13:05:00|2012.55|2012.55|2012.91|2012.91|2013.27|2013.27|2012.19|2012.19|0
1597151400000|2020-08-11 13:10:00|2013.27|2013.27|2012.7|2012.7|2013.62|2013.62|2012.66|2012.66|0
1597151700000|2020-08-11 13:15:00|2013.42|2013.42|2012.09|2012.09|2013.42|2013.42|2012.09|2012.09|0
1597152000000|2020-08-11 13:20:00|2012.45|2012.45|2010.89|2010.89|2012.81|2012.81|2010.89|2010.89|0
1597152300000|2020-08-11 13:25:00|2010.53|2010.53|2011.81|2011.81|2012.17|2012.17|2010.53|2010.53|0
1597152600000|2020-08-11 13:30:00|2010.85|2010.85|2009.6|2009.6|2011.53|2011.53|2009.6|2009.6|0
1597152900000|2020-08-11 13:35:00|2009.24|2009.24|2008.24|2008.24|2010.21|2010.21|2008.24|2008.24|0
1597153200000|2020-08-11 13:40:00|2007.89|2007.89|2010.85|2010.85|2011.17|2011.17|2006.96|2006.96|0
1597153500000|2020-08-11 13:45:00|2011.82|2011.82|2017.76|2017.76|2017.76|2017.76|2011.82|2011.82|0
1597153800000|2020-08-11 13:50:00|2017.4|2017.4|2017.72|2017.72|2018.08|2018.08|2016.36|2016.36|0
1597154100000|2020-08-11 13:55:00|2016.75|2016.75|2015.15|2015.15|2017.11|2017.11|2014.43|2014.43|0
1597154400000|2020-08-11 14:00:00|2015.47|2015.47|2020.11|2020.11|2020.11|2020.11|2015.47|2015.47|0
1597154700000|2020-08-11 14:05:00|2019.47|2019.47|2017.82|2017.82|2021.71|2021.71|2017.82|2017.82|0
1597155000000|2020-08-11 14:10:00|2018.79|2018.79|2023.6|2023.6|2024.32|2024.32|2018.79|2018.79|0
1597155300000|2020-08-11 14:15:00|2022.96|2022.96|2025.27|2025.27|2025.88|2025.88|2022.96|2022.96|0
1597155600000|2020-08-11 14:20:00|2023.67|2023.67|2024.35|2024.35|2025.42|2025.42|2022.99|2022.99|0
1597155900000|2020-08-11 14:25:00|2025.06|2025.06|2029.52|2029.52|2031.44|2031.44|2023.99|2023.99|0
1597156200000|2020-08-11 14:30:00|2030.23|2030.23|2031.59|2031.59|2031.59|2031.59|2028.63|2028.63|0
1597156500000|2020-08-11 14:35:00|2031.23|2031.23|2035.85|2035.85|2035.85|2035.85|2031.23|2031.23|0
1597156800000|2020-08-11 14:40:00|2036.17|2036.17|2037.17|2037.17|2037.53|2037.53|2036.17|2036.17|0
1597157100000|2020-08-11 14:45:00|2038.46|2038.46|2041.94|2041.94|2043.55|2043.55|2038.46|2038.46|0
1597157400000|2020-08-11 14:50:00|2041.62|2041.62|2039.33|2039.33|2044.02|2044.02|2038.61|2038.61|0
1597157700000|2020-08-11 14:55:00|2039.01|2039.01|2042.61|2042.61|2042.61|2042.61|2039.01|2039.01|0
1597158000000|2020-08-11 15:00:00|2041.65|2041.65|2045.07|2045.07|2046.14|2046.14|2041.65|2041.65|0
1597158300000|2020-08-11 15:05:00|2044.71|2044.71|2047.82|2047.82|2048.54|2048.54|2044.71|2044.71|0
1597158600000|2020-08-11 15:10:00|2047.47|2047.47|2046.82|2046.82|2047.47|2047.47|2045.79|2045.79|0
1597158900000|2020-08-11 15:15:00|2046.47|2046.47|2049.71|2049.71|2050.03|2050.03|2045.75|2045.75|0
1597159200000|2020-08-11 15:20:00|2050.03|2050.03|2051.55|2051.55|2051.91|2051.91|2047.64|2047.64|0
1597159500000|2020-08-11 15:25:00|2052.55|2052.55|2048.84|2048.84|2053.43|2053.43|2048.08|2048.08|0
1597216500000|2020-08-12 07:15:00|2047.05|2047.05|2048.27|2048.27|2051.33|2051.33|2046.12|2046.12|0
1597216800000|2020-08-12 07:20:00|2048.63|2048.63|2049.02|2049.02|2050.99|2050.99|2048.27|2048.27|0
1597217100000|2020-08-12 07:25:00|2047.95|2047.95|2048.74|2048.74|2050.78|2050.78|2046.5|2046.5|0
1597217400000|2020-08-12 07:30:00|2048.03|2048.03|2045.38|2045.38|2049.46|2049.46|2044.56|2044.56|0
1597217700000|2020-08-12 07:35:00|2045.74|2045.74|2042.81|2042.81|2049.38|2049.38|2042.46|2042.46|0
1597218000000|2020-08-12 07:40:00|2043.46|2043.46|2044.62|2044.62|2044.62|2044.62|2043.1|2043.1|0
1597218300000|2020-08-12 07:45:00|2045.69|2045.69|2051.22|2051.22|2051.22|2051.22|2045.34|2045.34|0
1597218600000|2020-08-12 07:50:00|2050.9|2050.9|2053.26|2053.26|2053.26|2053.26|2049.22|2049.22|0
1597218900000|2020-08-12 07:55:00|2053.62|2053.62|2052.95|2052.95|2056.66|2056.66|2051.98|2051.98|0
1597219200000|2020-08-12 08:00:00|2054.02|2054.02|2053.7|2053.7|2055.98|2055.98|2053.7|2053.7|0
1597219500000|2020-08-12 08:05:00|2054.06|2054.06|2051.49|2051.49|2054.42|2054.42|2050.53|2050.53|0
1597219800000|2020-08-12 08:10:00|2049.53|2049.53|2047.78|2047.78|2049.53|2049.53|2047.78|2047.78|0
1597220100000|2020-08-12 08:15:00|2048.49|2048.49|2045.59|2045.59|2048.49|2048.49|2044.87|2044.87|0
1597220400000|2020-08-12 08:20:00|2046.55|2046.55|2051.31|2051.31|2051.31|2051.31|2046.55|2046.55|0
1597220700000|2020-08-12 08:25:00|2050.59|2050.59|2052.08|2052.08|2052.08|2052.08|2047.59|2047.59|0
1597221000000|2020-08-12 08:30:00|2052.8|2052.8|2056.34|2056.34|2059.02|2059.02|2052.8|2052.8|0
1597221300000|2020-08-12 08:35:00|2055.7|2055.7|2058.85|2058.85|2059.17|2059.17|2055.7|2055.7|0
1597221600000|2020-08-12 08:40:00|2059.57|2059.57|2057.46|2057.46|2059.57|2059.57|2057.46|2057.46|0
1597221900000|2020-08-12 08:45:00|2059.06|2059.06|2056.55|2056.55|2059.06|2059.06|2055.84|2055.84|0
1597222200000|2020-08-12 08:50:00|2057.27|2057.27|2058.31|2058.31|2058.69|2058.69|2055.63|2055.63|0
1597222500000|2020-08-12 08:55:00|2057.99|2057.99|2061.81|2061.81|2061.81|2061.81|2057.31|2057.31|0
1597222800000|2020-08-12 09:00:00|2061.1|2061.1|2063.28|2063.28|2063.28|2063.28|2060.53|2060.53|0
1597223100000|2020-08-12 09:05:00|2062.93|2062.93|2063.72|2063.72|2064.08|2064.08|2061.93|2061.93|0
1597223400000|2020-08-12 09:10:00|2064.43|2064.43|2064.08|2064.08|2064.43|2064.43|2063.36|2063.36|0
1597223700000|2020-08-12 09:15:00|2064.72|2064.72|2062.64|2062.64|2065.04|2065.04|2062.17|2062.17|0
1597224000000|2020-08-12 09:20:00|2061.93|2061.93|2061.79|2061.79|2063.72|2063.72|2061.57|2061.57|0
1597224300000|2020-08-12 09:25:00|2061.08|2061.08|2060|2060|2061.08|2061.08|2059.64|2059.64|0
1597224600000|2020-08-12 09:30:00|2059.68|2059.68|2059.98|2059.98|2060.47|2060.47|2057.57|2057.57|0
1597224900000|2020-08-12 09:35:00|2059.63|2059.63|2060.06|2060.06|2060.59|2060.59|2058.42|2058.42|0
1597225200000|2020-08-12 09:40:00|2060.78|2060.78|2058.49|2058.49|2060.78|2060.78|2058.49|2058.49|0
1597225500000|2020-08-12 09:45:00|2059.46|2059.46|2058.78|2058.78|2059.46|2059.46|2057.7|2057.7|0
1597225800000|2020-08-12 09:50:00|2059.49|2059.49|2058.42|2058.42|2059.49|2059.49|2058.42|2058.42|0
1597226100000|2020-08-12 09:55:00|2058.06|2058.06|2059.34|2059.34|2059.34|2059.34|2058.06|2058.06|0
1597226400000|2020-08-12 10:00:00|2059.67|2059.67|2057.67|2057.67|2059.7|2059.7|2057.67|2057.67|0
1597226700000|2020-08-12 10:05:00|2056.38|2056.38|2054.99|2054.99|2056.38|2056.38|2054.99|2054.99|0
1597227000000|2020-08-12 10:10:00|2055.31|2055.31|2056.91|2056.91|2056.91|2056.91|2054.34|2054.34|0
1597227300000|2020-08-12 10:15:00|2055.84|2055.84|2054.55|2054.55|2056.19|2056.19|2054.55|2054.55|0
1597227600000|2020-08-12 10:20:00|2055.19|2055.19|2058.65|2058.65|2058.65|2058.65|2054.8|2054.8|0
1597227900000|2020-08-12 10:25:00|2058|2058|2057.68|2057.68|2058|2058|2057.68|2057.68|0
1597228200000|2020-08-12 10:30:00|2059.62|2059.62|2057.87|2057.87|2060.02|2060.02|2057.87|2057.87|0
1597228500000|2020-08-12 10:35:00|2058.94|2058.94|2058.9|2058.9|2058.94|2058.94|2058.58|2058.58|0
1597228800000|2020-08-12 10:40:00|2059.23|2059.23|2056.96|2056.96|2060.26|2060.26|2056.47|2056.47|0
1597229100000|2020-08-12 10:45:00|2056.6|2056.6|2055|2055|2056.6|2056.6|2055|2055|0
1597229400000|2020-08-12 10:50:00|2055.71|2055.71|2049.55|2049.55|2056.07|2056.07|2049.19|2049.19|0
1597229700000|2020-08-12 10:55:00|2050.51|2050.51|2052|2052|2052.35|2052.35|2049.31|2049.31|0
1597230000000|2020-08-12 11:00:00|2051.03|2051.03|2043.65|2043.65|2051.03|2051.03|2043.29|2043.29|0
1597230300000|2020-08-12 11:05:00|2044.01|2044.01|2048.97|2048.97|2048.97|2048.97|2043.65|2043.65|0
1597230600000|2020-08-12 11:10:00|2049.61|2049.61|2047.22|2047.22|2049.61|2049.61|2045.53|2045.53|0
1597230900000|2020-08-12 11:15:00|2048.18|2048.18|2051.01|2051.01|2052.33|2052.33|2048.18|2048.18|0
1597231200000|2020-08-12 11:20:00|2050.65|2050.65|2051.01|2051.01|2051.01|2051.01|2050.65|2050.65|0
1597231500000|2020-08-12 11:25:00|2050.29|2050.29|2055.95|2055.95|2056.67|2056.67|2050.29|2050.29|0
1597231800000|2020-08-12 11:30:00|2056.31|2056.31|2056.99|2056.99|2057.35|2057.35|2056.31|2056.31|0
1597232100000|2020-08-12 11:35:00|2056.27|2056.27|2057.88|2057.88|2058.2|2058.2|2055.91|2055.91|0
1597232400000|2020-08-12 11:40:00|2057.55|2057.55|2056.99|2056.99|2057.63|2057.63|2056.91|2056.91|0
1597232700000|2020-08-12 11:45:00|2056.63|2056.63|2058.67|2058.67|2059.31|2059.31|2056.63|2056.63|0
1597233000000|2020-08-12 11:50:00|2059.02|2059.02|2058.67|2058.67|2059.02|2059.02|2058.67|2058.67|0
1597233300000|2020-08-12 11:55:00|2059.02|2059.02|2062.1|2062.1|2062.82|2062.82|2059.02|2059.02|0
1597233600000|2020-08-12 12:00:00|2062.74|2062.74|2063.64|2063.64|2064.53|2064.53|2062.1|2062.1|0
1597233900000|2020-08-12 12:05:00|2064|2064|2065.64|2065.64|2066.36|2066.36|2064|2064|0
1597234200000|2020-08-12 12:10:00|2065.29|2065.29|2064.34|2064.34|2065.57|2065.57|2064.34|2064.34|0
1597234500000|2020-08-12 12:15:00|2064.7|2064.7|2064.73|2064.73|2065.09|2065.09|2063.41|2063.41|0
1597234800000|2020-08-12 12:20:00|2065.09|2065.09|2066.52|2066.52|2066.88|2066.88|2065.09|2065.09|0
1597235100000|2020-08-12 12:25:00|2066.17|2066.17|2063.67|2063.67|2066.17|2066.17|2063.49|2063.49|0
1597235400000|2020-08-12 12:30:00|2064.03|2064.03|2066.75|2066.75|2066.75|2066.75|2064.03|2064.03|0
1597235700000|2020-08-12 12:35:00|2067.39|2067.39|2070.67|2070.67|2070.67|2070.67|2066.32|2066.32|0
1597236000000|2020-08-12 12:40:00|2070.32|2070.32|2071.94|2071.94|2072.58|2072.58|2070.32|2070.32|0
1597236300000|2020-08-12 12:45:00|2072.58|2072.58|2073.26|2073.26|2073.73|2073.73|2071.94|2071.94|0
1597236600000|2020-08-12 12:50:00|2072.9|2072.9|2071.11|2071.11|2072.9|2072.9|2069.47|2069.47|0
1597236900000|2020-08-12 12:55:00|2071.43|2071.43|2072.5|2072.5|2072.5|2072.5|2071.43|2071.43|0
1597237200000|2020-08-12 13:00:00|2071.79|2071.79|2073|2073|2073.32|2073.32|2071.43|2071.43|0
1597237500000|2020-08-12 13:05:00|2073.35|2073.35|2073.75|2073.75|2074.11|2074.11|2073.03|2073.03|0
1597237800000|2020-08-12 13:10:00|2074.47|2074.47|2074.03|2074.03|2074.75|2074.75|2073.47|2073.47|0
1597238100000|2020-08-12 13:15:00|2073.67|2073.67|2071.92|2071.92|2074.03|2074.03|2071.92|2071.92|0
1597238400000|2020-08-12 13:20:00|2071.6|2071.6|2073.24|2073.24|2073.24|2073.24|2071.24|2071.24|0
1597238700000|2020-08-12 13:25:00|2072.92|2072.92|2074.56|2074.56|2074.56|2074.56|2072.2|2072.2|0
1597239000000|2020-08-12 13:30:00|2074.24|2074.24|2077.13|2077.13|2077.13|2077.13|2074.24|2074.24|0
1597239300000|2020-08-12 13:35:00|2076.77|2076.77|2076.16|2076.16|2076.77|2076.77|2075.41|2075.41|0
1597239600000|2020-08-12 13:40:00|2075.84|2075.84|2076.16|2076.16|2076.52|2076.52|2072.94|2072.94|0
1597239900000|2020-08-12 13:45:00|2076.52|2076.52|2075.05|2075.05|2077.96|2077.96|2074.41|2074.41|0
1597240200000|2020-08-12 13:50:00|2075.54|2075.54|2076.16|2076.16|2076.16|2076.16|2074.05|2074.05|0
1597240500000|2020-08-12 13:55:00|2075.09|2075.09|2072.09|2072.09|2075.37|2075.37|2072.09|2072.09|0
1597240800000|2020-08-12 14:00:00|2072.73|2072.73|2071.48|2071.48|2073.13|2073.13|2071.16|2071.16|0
1597241100000|2020-08-12 14:05:00|2072.2|2072.2|2075.65|2075.65|2077.08|2077.08|2072.2|2072.2|0
1597241400000|2020-08-12 14:10:00|2075.97|2075.97|2076.69|2076.69|2077.33|2077.33|2074.9|2074.9|0
1597241700000|2020-08-12 14:15:00|2076.37|2076.37|2077.77|2077.77|2078.84|2078.84|2076.37|2076.37|0
1597242000000|2020-08-12 14:20:00|2078.13|2078.13|2079.3|2079.3|2079.3|2079.3|2076.69|2076.69|0
1597242300000|2020-08-12 14:25:00|2079.62|2079.62|2077.46|2077.46|2079.62|2079.62|2075.33|2075.33|0
1597242600000|2020-08-12 14:30:00|2077.78|2077.78|2081.32|2081.32|2081.73|2081.73|2077.78|2077.78|0
1597242900000|2020-08-12 14:35:00|2081.96|2081.96|2084.66|2084.66|2084.66|2084.66|2080.98|2080.98|0
1597243200000|2020-08-12 14:40:00|2084.98|2084.98|2084.29|2084.29|2084.98|2084.98|2082.3|2082.3|0
1597243500000|2020-08-12 14:45:00|2083.97|2083.97|2081.02|2081.02|2084.69|2084.69|2081.02|2081.02|0
1597243800000|2020-08-12 14:50:00|2081.74|2081.74|2080.1|2080.1|2082.42|2082.42|2079.38|2079.38|0
1597244100000|2020-08-12 14:55:00|2079.78|2079.78|2078.06|2078.06|2081.1|2081.1|2078.06|2078.06|0
1597244400000|2020-08-12 15:00:00|2078.38|2078.38|2080.58|2080.58|2080.81|2080.81|2078.38|2078.38|0
1597244700000|2020-08-12 15:05:00|2080.94|2080.94|2081.58|2081.58|2081.58|2081.58|2079.94|2079.94|0
1597245000000|2020-08-12 15:10:00|2081.23|2081.23|2080.28|2080.28|2081.31|2081.31|2078.02|2078.02|0
1597245300000|2020-08-12 15:15:00|2080.6|2080.6|2078.6|2078.6|2082.76|2082.76|2078.2|2078.2|0
1597245600000|2020-08-12 15:20:00|2078.28|2078.28|2078.74|2078.74|2078.96|2078.96|2077.6|2077.6|0
1597245900000|2020-08-12 15:25:00|2079.1|2079.1|2079.04|2079.04|2081.4|2081.4|2078.03|2078.03|0
1597302900000|2020-08-13 07:15:00|2075.51|2075.51|2078.68|2078.68|2079.98|2079.98|2074.45|2074.45|0
1597303200000|2020-08-13 07:20:00|2080.47|2080.47|2086.18|2086.18|2087.54|2087.54|2080.11|2080.11|0
1597303500000|2020-08-13 07:25:00|2085.47|2085.47|2075.75|2075.75|2085.47|2085.47|2075.75|2075.75|0
1597303800000|2020-08-13 07:30:00|2077.54|2077.54|2082.01|2082.01|2083.94|2083.94|2075.83|2075.83|0
1597304100000|2020-08-13 07:35:00|2081.05|2081.05|2083.92|2083.92|2083.92|2083.92|2078.52|2078.52|0
1597304400000|2020-08-13 07:40:00|2084.99|2084.99|2088.65|2088.65|2091.84|2091.84|2084.99|2084.99|0
1597304700000|2020-08-13 07:45:00|2089.01|2089.01|2094.5|2094.5|2096.82|2096.82|2089.01|2089.01|0
1597305000000|2020-08-13 07:50:00|2094.86|2094.86|2094.47|2094.47|2098.69|2098.69|2093.43|2093.43|0
1597305300000|2020-08-13 07:55:00|2095.54|2095.54|2096.59|2096.59|2096.59|2096.59|2091.23|2091.23|0
1597305600000|2020-08-13 08:00:00|2096.94|2096.94|2098.41|2098.41|2098.77|2098.77|2096.94|2096.94|0
1597305900000|2020-08-13 08:05:00|2098.77|2098.77|2096.7|2096.7|2099.13|2099.13|2096.06|2096.06|0
1597306200000|2020-08-13 08:10:00|2095.41|2095.41|2099.56|2099.56|2099.56|2099.56|2094.13|2094.13|0
1597306500000|2020-08-13 08:15:00|2101.49|2101.49|2103.53|2103.53|2104.96|2104.96|2101.49|2101.49|0
1597306800000|2020-08-13 08:20:00|2104.24|2104.24|2106.03|2106.03|2106.03|2106.03|2104.24|2104.24|0
1597307100000|2020-08-13 08:25:00|2105.67|2105.67|2101.18|2101.18|2106.39|2106.39|2101.18|2101.18|0
1597307400000|2020-08-13 08:30:00|2100.82|2100.82|2099.82|2099.82|2100.82|2100.82|2099.47|2099.47|0
1597307700000|2020-08-13 08:35:00|2099.47|2099.47|2102.79|2102.79|2103.14|2103.14|2099.47|2099.47|0
1597308000000|2020-08-13 08:40:00|2103.86|2103.86|2106.58|2106.58|2106.58|2106.58|2103.5|2103.5|0
1597308300000|2020-08-13 08:45:00|2106.94|2106.94|2110.53|2110.53|2111.17|2111.17|2106.58|2106.58|0
1597308600000|2020-08-13 08:50:00|2110.89|2110.89|2108.53|2108.53|2110.89|2110.89|2108.17|2108.17|0
1597308900000|2020-08-13 08:55:00|2109.61|2109.61|2108.36|2108.36|2109.61|2109.61|2108|2108|0
1597309200000|2020-08-13 09:00:00|2108.72|2108.72|2111.23|2111.23|2111.23|2111.23|2108.72|2108.72|0
1597309500000|2020-08-13 09:05:00|2111.95|2111.95|2112.66|2112.66|2113.38|2113.38|2111.95|2111.95|0
1597309800000|2020-08-13 09:10:00|2112.3|2112.3|2114.09|2114.09|2114.09|2114.09|2111.59|2111.59|0
1597310100000|2020-08-13 09:15:00|2115.06|2115.06|2110.68|2110.68|2115.06|2115.06|2110.01|2110.01|0
1597310400000|2020-08-13 09:20:00|2110.33|2110.33|2109.97|2109.97|2110.68|2110.68|2109.97|2109.97|0
1597310700000|2020-08-13 09:25:00|2110.68|2110.68|2110.04|2110.04|2110.68|2110.68|2108.65|2108.65|0
1597311000000|2020-08-13 09:30:00|2110.4|2110.4|2110.04|2110.04|2112.4|2112.4|2109.72|2109.72|0
1597311300000|2020-08-13 09:35:00|2111.33|2111.33|2113.15|2113.15|2113.15|2113.15|2111.33|2111.33|0
1597311600000|2020-08-13 09:40:00|2113.87|2113.87|2115.22|2115.22|2116.19|2116.19|2113.15|2113.15|0
1597311900000|2020-08-13 09:45:00|2115.86|2115.86|2116.26|2116.26|2116.62|2116.62|2115.22|2115.22|0
1597312200000|2020-08-13 09:50:00|2116.58|2116.58|2115.63|2115.63|2116.83|2116.83|2115.15|2115.15|0
1597312500000|2020-08-13 09:55:00|2114.92|2114.92|2114.95|2114.95|2115.99|2115.99|2114.92|2114.92|0
1597312800000|2020-08-13 10:00:00|2115.67|2115.67|2117.78|2117.78|2117.78|2117.78|2114.92|2114.92|0
1597313100000|2020-08-13 10:05:00|2117.42|2117.42|2118.14|2118.14|2118.14|2118.14|2116.35|2116.35|0
1597313400000|2020-08-13 10:10:00|2119.57|2119.57|2116.71|2116.71|2119.57|2119.57|2116.71|2116.71|0
1597313700000|2020-08-13 10:15:00|2116.07|2116.07|2115.07|2115.07|2117.03|2117.03|2114.63|2114.63|0
1597314000000|2020-08-13 10:20:00|2116.03|2116.03|2112.52|2112.52|2116.03|2116.03|2112.52|2112.52|0
1597314300000|2020-08-13 10:25:00|2111.45|2111.45|2111.88|2111.88|2112.52|2112.52|2110.73|2110.73|0
1597314600000|2020-08-13 10:30:00|2113.49|2113.49|2113.13|2113.13|2113.84|2113.84|2112.77|2112.77|0
1597314900000|2020-08-13 10:35:00|2112.77|2112.77|2115.49|2115.49|2115.49|2115.49|2112.77|2112.77|0
1597315200000|2020-08-13 10:40:00|2115.13|2115.13|2115.97|2115.97|2115.97|2115.97|2114.77|2114.77|0
1597315500000|2020-08-13 10:45:00|2116.29|2116.29|2117.25|2117.25|2117.49|2117.49|2116.17|2116.17|0
1597315800000|2020-08-13 10:50:00|2115.46|2115.46|2110.02|2110.02|2115.46|2115.46|2110.02|2110.02|0
1597316100000|2020-08-13 10:55:00|2109.66|2109.66|2106.44|2106.44|2110.02|2110.02|2105.8|2105.8|0
1597316400000|2020-08-13 11:00:00|2105.47|2105.47|2107.96|2107.96|2111.28|2111.28|2105.11|2105.11|0
1597316700000|2020-08-13 11:05:00|2109.39|2109.39|2108.68|2108.68|2109.39|2109.39|2108.32|2108.32|0
1597317000000|2020-08-13 11:10:00|2109.39|2109.39|2106.72|2106.72|2109.39|2109.39|2106.72|2106.72|0
1597317300000|2020-08-13 11:15:00|2106.39|2106.39|2107.75|2107.75|2108.75|2108.75|2106.39|2106.39|0
1597317600000|2020-08-13 11:20:00|2107.11|2107.11|2107.19|2107.19|2108.9|2108.9|2107.11|2107.11|0
1597317900000|2020-08-13 11:25:00|2108.15|2108.15|2109.22|2109.22|2109.22|2109.22|2108.15|2108.15|0
1597318200000|2020-08-13 11:30:00|2108.87|2108.87|2109.58|2109.58|2109.94|2109.94|2108.15|2108.15|0
1597318500000|2020-08-13 11:35:00|2110.3|2110.3|2110.94|2110.94|2110.94|2110.94|2109.22|2109.22|0
1597318800000|2020-08-13 11:40:00|2111.58|2111.58|2110.62|2110.62|2111.58|2111.58|2110.3|2110.3|0
1597319100000|2020-08-13 11:45:00|2110.98|2110.98|2112.05|2112.05|2112.41|2112.41|2110.98|2110.98|0
1597319400000|2020-08-13 11:50:00|2111.34|2111.34|2110.26|2110.26|2111.69|2111.69|2110.26|2110.26|0
1597319700000|2020-08-13 11:55:00|2109.94|2109.94|2111.73|2111.73|2112.09|2112.09|2109.94|2109.94|0
1597320000000|2020-08-13 12:00:00|2113.02|2113.02|2113.77|2113.77|2115.2|2115.2|2111.73|2111.73|0
1597320300000|2020-08-13 12:05:00|2113.13|2113.13|2112.16|2112.16|2113.13|2113.13|2111.45|2111.45|0
1597320600000|2020-08-13 12:10:00|2113.13|2113.13|2115.2|2115.2|2115.56|2115.56|2113.13|2113.13|0
1597320900000|2020-08-13 12:15:00|2116.28|2116.28|2114.67|2114.67|2116.28|2116.28|2113.6|2113.6|0
1597321200000|2020-08-13 12:20:00|2115.03|2115.03|2116.07|2116.07|2116.1|2116.1|2115.03|2115.03|0
1597321500000|2020-08-13 12:25:00|2116.78|2116.78|2115.42|2115.42|2116.78|2116.78|2114.67|2114.67|0
1597321800000|2020-08-13 12:30:00|2116.07|2116.07|2117.03|2117.03|2117.67|2117.67|2116.07|2116.07|0
1597322100000|2020-08-13 12:35:00|2117.39|2117.39|2115.39|2115.39|2117.39|2117.39|2115.03|2115.03|0
1597322400000|2020-08-13 12:40:00|2115.71|2115.71|2114.75|2114.75|2115.71|2115.71|2114.75|2114.75|0
1597322700000|2020-08-13 12:45:00|2115.1|2115.1|2116.07|2116.07|2116.07|2116.07|2114.14|2114.14|0
1597323000000|2020-08-13 12:50:00|2115.1|2115.1|2112.39|2112.39|2115.1|2115.1|2112.07|2112.07|0
1597323300000|2020-08-13 12:55:00|2111.67|2111.67|2109.8|2109.8|2111.67|2111.67|2109.8|2109.8|0
1597323600000|2020-08-13 13:00:00|2108.84|2108.84|2108.99|2108.99|2109.92|2109.92|2107.67|2107.67|0
1597323900000|2020-08-13 13:05:00|2108.03|2108.03|2109.64|2109.64|2109.64|2109.64|2108.03|2108.03|0
1597324200000|2020-08-13 13:10:00|2109.96|2109.96|2110.15|2110.15|2110.64|2110.64|2108.71|2108.71|0
1597324500000|2020-08-13 13:15:00|2110.47|2110.47|2110.47|2110.47|2113.18|2113.18|2110.15|2110.15|0
1597324800000|2020-08-13 13:20:00|2110.79|2110.79|2112.58|2112.58|2112.9|2112.9|2110.11|2110.11|0
1597325100000|2020-08-13 13:25:00|2111.5|2111.5|2110.26|2110.26|2111.5|2111.5|2109.83|2109.83|0
1597325400000|2020-08-13 13:30:00|2110.62|2110.62|2110.83|2110.83|2111.26|2111.26|2108.26|2108.26|0
1597325700000|2020-08-13 13:35:00|2109.54|2109.54|2108.5|2108.5|2109.54|2109.54|2107.83|2107.83|0
1597326000000|2020-08-13 13:40:00|2108.18|2108.18|2109.75|2109.75|2109.75|2109.75|2107.83|2107.83|0
1597326300000|2020-08-13 13:45:00|2110.47|2110.47|2110.83|2110.83|2112.5|2112.5|2110.47|2110.47|0
1597326600000|2020-08-13 13:50:00|2110.5|2110.5|2113.11|2113.11|2113.11|2113.11|2110.5|2110.5|0
1597326900000|2020-08-13 13:55:00|2112.47|2112.47|2114.75|2114.75|2115.11|2115.11|2112.47|2112.47|0
1597327200000|2020-08-13 14:00:00|2113.47|2113.47|2116|2116|2116.64|2116.64|2113.47|2113.47|0
1597327500000|2020-08-13 14:05:00|2117.28|2117.28|2115.24|2115.24|2117.28|2117.28|2113.89|2113.89|0
1597327800000|2020-08-13 14:10:00|2115.89|2115.89|2116.51|2116.51|2116.51|2116.51|2115.12|2115.12|0
1597328100000|2020-08-13 14:15:00|2116.87|2116.87|2115.91|2115.91|2116.87|2116.87|2114.51|2114.51|0
1597328400000|2020-08-13 14:20:00|2116.62|2116.62|2115.62|2115.62|2116.98|2116.98|2115.62|2115.62|0
1597328700000|2020-08-13 14:25:00|2115.27|2115.27|2114.91|2114.91|2115.62|2115.62|2114.19|2114.19|0
1597329000000|2020-08-13 14:30:00|2115.23|2115.23|2114.83|2114.83|2116.23|2116.23|2114.83|2114.83|0
1597329300000|2020-08-13 14:35:00|2115.19|2115.19|2115.8|2115.8|2115.8|2115.8|2114.19|2114.19|0
1597329600000|2020-08-13 14:40:00|2115.15|2115.15|2113.27|2113.27|2115.15|2115.15|2112.68|2112.68|0
1597329900000|2020-08-13 14:45:00|2112.95|2112.95|2111.67|2111.67|2113.31|2113.31|2111.67|2111.67|0
1597330200000|2020-08-13 14:50:00|2111.35|2111.35|2109.71|2109.71|2112.5|2112.5|2109.71|2109.71|0
1597330500000|2020-08-13 14:55:00|2109.39|2109.39|2107.82|2107.82|2109.97|2109.97|2107.39|2107.39|0
1597330800000|2020-08-13 15:00:00|2107.34|2107.34|2104.98|2104.98|2107.34|2107.34|2104.98|2104.98|0
1597331100000|2020-08-13 15:05:00|2105.34|2105.34|2104.94|2104.94|2106.37|2106.37|2104.94|2104.94|0
1597331400000|2020-08-13 15:10:00|2103.66|2103.66|2102.9|2102.9|2103.66|2103.66|2101.54|2101.54|0
1597331700000|2020-08-13 15:15:00|2103.54|2103.54|2101.73|2101.73|2103.87|2103.87|2101.37|2101.37|0
1597332000000|2020-08-13 15:20:00|2102.05|2102.05|2100.85|2100.85|2102.37|2102.37|2099.81|2099.81|0
1597332300000|2020-08-13 15:25:00|2100.53|2100.53|2100.34|2100.34|2101.41|2101.41|2099.01|2099.01|0
1597389300000|2020-08-14 07:15:00|2079.38|2079.38|2082.19|2082.19|2083.27|2083.27|2078.1|2078.1|0
1597389600000|2020-08-14 07:20:00|2080.27|2080.27|2074.24|2074.24|2080.27|2080.27|2074.24|2074.24|0
1597389900000|2020-08-14 07:25:00|2075.67|2075.67|2078.9|2078.9|2078.9|2078.9|2075.67|2075.67|0
1597390200000|2020-08-14 07:30:00|2077.29|2077.29|2076.5|2076.5|2077.29|2077.29|2072.54|2072.54|0
1597390500000|2020-08-14 07:35:00|2076.14|2076.14|2077.58|2077.58|2077.58|2077.58|2076.14|2076.14|0
1597390800000|2020-08-14 07:40:00|2077.22|2077.22|2075.97|2075.97|2077.58|2077.58|2074.33|2074.33|0
1597391100000|2020-08-14 07:45:00|2074.9|2074.9|2072.29|2072.29|2075.61|2075.61|2072.29|2072.29|0
1597391400000|2020-08-14 07:50:00|2070.5|2070.5|2075.54|2075.54|2076.5|2076.5|2070.14|2070.14|0
1597391700000|2020-08-14 07:55:00|2076.51|2076.51|2078.68|2078.68|2079.32|2079.32|2075.08|2075.08|0
1597392000000|2020-08-14 08:00:00|2078.32|2078.32|2077.93|2077.93|2078.53|2078.53|2075.96|2075.96|0
1597392300000|2020-08-14 08:05:00|2072.79|2072.79|2074.32|2074.32|2076.04|2076.04|2072.79|2072.79|0
1597392600000|2020-08-14 08:10:00|2074|2074|2080.69|2080.69|2082.14|2082.14|2073.28|2073.28|0
1597392900000|2020-08-14 08:15:00|2080.33|2080.33|2076.29|2076.29|2080.33|2080.33|2076.29|2076.29|0
1597393200000|2020-08-14 08:20:00|2073.72|2073.72|2074.01|2074.01|2074.01|2074.01|2073.01|2073.01|0
1597393500000|2020-08-14 08:25:00|2073.37|2073.37|2078.5|2078.5|2078.5|2078.5|2073.37|2073.37|0
1597393800000|2020-08-14 08:30:00|2079.46|2079.46|2078.43|2078.43|2079.46|2079.46|2077.5|2077.5|0
1597394100000|2020-08-14 08:35:00|2078.75|2078.75|2083.52|2083.52|2083.52|2083.52|2078.75|2078.75|0
1597394400000|2020-08-14 08:40:00|2081.6|2081.6|2080.56|2080.56|2081.6|2081.6|2080.2|2080.2|0
1597394700000|2020-08-14 08:45:00|2080.2|2080.2|2076.37|2076.37|2080.2|2080.2|2075.41|2075.41|0
1597395000000|2020-08-14 08:50:00|2075.66|2075.66|2073.51|2073.51|2075.66|2075.66|2071.15|2071.15|0
1597395300000|2020-08-14 08:55:00|2073.86|2073.86|2074.79|2074.79|2076.36|2076.36|2073.72|2073.72|0
1597395600000|2020-08-14 09:00:00|2074.43|2074.43|2072.07|2072.07|2074.43|2074.43|2072.07|2072.07|0
1597395900000|2020-08-14 09:05:00|2071.43|2071.43|2072.15|2072.15|2073.11|2073.11|2070.79|2070.79|0
1597396200000|2020-08-14 09:10:00|2071.07|2071.07|2070.04|2070.04|2071.43|2071.43|2069.04|2069.04|0
1597396500000|2020-08-14 09:15:00|2071.11|2071.11|2077.32|2077.32|2077.32|2077.32|2071.11|2071.11|0
1597396800000|2020-08-14 09:20:00|2076.36|2076.36|2072.17|2072.17|2077|2077|2072.17|2072.17|0
1597397100000|2020-08-14 09:25:00|2071.45|2071.45|2071.92|2071.92|2071.92|2071.92|2066.81|2066.81|0
1597397400000|2020-08-14 09:30:00|2072.28|2072.28|2072.47|2072.47|2074.68|2074.68|2071.75|2071.75|0
1597397700000|2020-08-14 09:35:00|2071.51|2071.51|2069.62|2069.62|2072.22|2072.22|2069.62|2069.62|0
1597398000000|2020-08-14 09:40:00|2068.34|2068.34|2071.26|2071.26|2072.9|2072.9|2068.34|2068.34|0
1597398300000|2020-08-14 09:45:00|2071.62|2071.62|2070.66|2070.66|2071.62|2071.62|2070.66|2070.66|0
1597398600000|2020-08-14 09:50:00|2071.02|2071.02|2073.3|2073.3|2073.66|2073.66|2071.02|2071.02|0
1597398900000|2020-08-14 09:55:00|2072.33|2072.33|2071.93|2071.93|2073.37|2073.37|2071.69|2071.69|0
1597399200000|2020-08-14 10:00:00|2072.29|2072.29|2075.54|2075.54|2076.9|2076.9|2072.29|2072.29|0
1597399500000|2020-08-14 10:05:00|2074.9|2074.9|2071.61|2071.61|2074.9|2074.9|2071.61|2071.61|0
1597399800000|2020-08-14 10:10:00|2070.65|2070.65|2071.37|2071.37|2071.37|2071.37|2070.65|2070.65|0
1597400100000|2020-08-14 10:15:00|2072.01|2072.01|2072.73|2072.73|2072.73|2072.73|2071.65|2071.65|0
1597400400000|2020-08-14 10:20:00|2073.08|2073.08|2079.16|2079.16|2079.16|2079.16|2073.08|2073.08|0
1597400700000|2020-08-14 10:25:00|2079.52|2079.52|2079.29|2079.29|2080.25|2080.25|2078.8|2078.8|0
1597401000000|2020-08-14 10:30:00|2079.65|2079.65|2078.97|2078.97|2079.65|2079.65|2078.69|2078.69|0
1597401300000|2020-08-14 10:35:00|2079.93|2079.93|2078.93|2078.93|2079.93|2079.93|2078.93|2078.93|0
1597401600000|2020-08-14 10:40:00|2079.65|2079.65|2078.97|2078.97|2081.25|2081.25|2078.61|2078.61|0
1597401900000|2020-08-14 10:45:00|2079.61|2079.61|2081.29|2081.29|2081.65|2081.65|2079.61|2079.61|0
1597402200000|2020-08-14 10:50:00|2080.58|2080.58|2080.97|2080.97|2081.61|2081.61|2080.58|2080.58|0
1597402500000|2020-08-14 10:55:00|2081.93|2081.93|2080.97|2080.97|2082.25|2082.25|2080.97|2080.97|0
1597402800000|2020-08-14 11:00:00|2078.82|2078.82|2078.97|2078.97|2081.69|2081.69|2077.37|2077.37|0
1597403100000|2020-08-14 11:05:00|2078.65|2078.65|2075.37|2075.37|2078.65|2078.65|2074.73|2074.73|0
1597403400000|2020-08-14 11:10:00|2074.73|2074.73|2074.48|2074.48|2076.08|2076.08|2073.44|2073.44|0
1597403700000|2020-08-14 11:15:00|2073.84|2073.84|2073.12|2073.12|2074.12|2074.12|2072.51|2072.51|0
1597404000000|2020-08-14 11:20:00|2073.48|2073.48|2074.48|2074.48|2074.48|2074.48|2073.48|2073.48|0
1597404300000|2020-08-14 11:25:00|2075.12|2075.12|2074.76|2074.76|2075.12|2075.12|2074.76|2074.76|0
1597404600000|2020-08-14 11:30:00|2075.12|2075.12|2076.44|2076.44|2077.76|2077.76|2074.76|2074.76|0
1597404900000|2020-08-14 11:35:00|2075.8|2075.8|2074.72|2074.72|2075.8|2075.8|2074.72|2074.72|0
1597405200000|2020-08-14 11:40:00|2074.4|2074.4|2074.4|2074.4|2074.72|2074.72|2074.4|2074.4|0
1597405500000|2020-08-14 11:45:00|2074.76|2074.76|2075.37|2075.37|2075.37|2075.37|2074.44|2074.44|0
1597405800000|2020-08-14 11:50:00|2075.01|2075.01|2074.37|2074.37|2075.01|2075.01|2074.37|2074.37|0
1597406100000|2020-08-14 11:55:00|2075.01|2075.01|2076.01|2076.01|2076.01|2076.01|2075.01|2075.01|0
1597406400000|2020-08-14 12:00:00|2076.33|2076.33|2076.37|2076.37|2076.69|2076.69|2076.33|2076.33|0
1597406700000|2020-08-14 12:05:00|2075.08|2075.08|2075.72|2075.72|2075.72|2075.72|2075.08|2075.08|0
1597407000000|2020-08-14 12:10:00|2076.08|2076.08|2077.97|2077.97|2077.97|2077.97|2075.72|2075.72|0
1597407300000|2020-08-14 12:15:00|2078.33|2078.33|2077.29|2077.29|2078.65|2078.65|2077.01|2077.01|0
1597407600000|2020-08-14 12:20:00|2076.93|2076.93|2076.25|2076.25|2076.93|2076.93|2075.93|2075.93|0
1597407900000|2020-08-14 12:25:00|2076.61|2076.61|2078.01|2078.01|2078.33|2078.33|2076.61|2076.61|0
1597408200000|2020-08-14 12:30:00|2077.04|2077.04|2077.65|2077.65|2078.93|2078.93|2074.65|2074.65|0
1597408800000|2020-08-14 12:40:00|2074.44|2074.44|2073.44|2073.44|2075.08|2075.08|2073.08|2073.08|0
1597409100000|2020-08-14 12:45:00|2072.16|2072.16|2071.8|2071.8|2072.16|2072.16|2070.19|2070.19|0
1597409400000|2020-08-14 12:50:00|2071.44|2071.44|2068.76|2068.76|2071.44|2071.44|2068.76|2068.76|0
1597409700000|2020-08-14 12:55:00|2067.8|2067.8|2068.16|2068.16|2068.51|2068.51|2067.8|2067.8|0
1597410000000|2020-08-14 13:00:00|2068.51|2068.51|2066.95|2066.95|2068.51|2068.51|2066.23|2066.23|0
1597410300000|2020-08-14 13:05:00|2067.31|2067.31|2070.63|2070.63|2070.63|2070.63|2067.31|2067.31|0
1597410600000|2020-08-14 13:10:00|2070.27|2070.27|2074.23|2074.23|2074.87|2074.87|2070.27|2070.27|0
1597410900000|2020-08-14 13:15:00|2074.55|2074.55|2075.55|2075.55|2075.91|2075.91|2074.55|2074.55|0
1597411200000|2020-08-14 13:20:00|2075.91|2075.91|2075.62|2075.62|2076.3|2076.3|2075.23|2075.23|0
1597411500000|2020-08-14 13:25:00|2073.7|2073.7|2074.74|2074.74|2074.74|2074.74|2073.06|2073.06|0
1597411800000|2020-08-14 13:30:00|2074.38|2074.38|2072.27|2072.27|2076.99|2076.99|2071.74|2071.74|0
1597412100000|2020-08-14 13:35:00|2070.33|2070.33|2073.23|2073.23|2073.59|2073.59|2070.33|2070.33|0
1597412400000|2020-08-14 13:40:00|2072.91|2072.91|2070.7|2070.7|2072.91|2072.91|2070.06|2070.06|0
1597412700000|2020-08-14 13:45:00|2071.03|2071.03|2064.7|2064.7|2071.35|2071.35|2064.35|2064.35|0
1597413000000|2020-08-14 13:50:00|2064.35|2064.35|2065.35|2065.35|2065.35|2065.35|2062.95|2062.95|0
1597413300000|2020-08-14 13:55:00|2064.38|2064.38|2069.41|2069.41|2069.76|2069.76|2064.38|2064.38|0
1597413600000|2020-08-14 14:00:00|2070.37|2070.37|2068.82|2068.82|2074.33|2074.33|2068.11|2068.11|0
1597413900000|2020-08-14 14:05:00|2069.47|2069.47|2069.11|2069.11|2069.79|2069.79|2068.39|2068.39|0
1597414200000|2020-08-14 14:10:00|2069.75|2069.75|2066.86|2066.86|2069.75|2069.75|2066.14|2066.14|0
1597414500000|2020-08-14 14:15:00|2065.9|2065.9|2070.5|2070.5|2070.82|2070.82|2065.58|2065.58|0
1597414800000|2020-08-14 14:20:00|2071.14|2071.14|2071.5|2071.5|2072.18|2072.18|2070.47|2070.47|0
1597415100000|2020-08-14 14:25:00|2071.14|2071.14|2070.82|2070.82|2071.14|2071.14|2069.14|2069.14|0
1597415400000|2020-08-14 14:30:00|2071.5|2071.5|2071.11|2071.11|2073.11|2073.11|2070.39|2070.39|0
1597415700000|2020-08-14 14:35:00|2070.47|2070.47|2071.54|2071.54|2071.54|2071.54|2069.18|2069.18|0
1597416000000|2020-08-14 14:40:00|2072.26|2072.26|2074.58|2074.58|2075.26|2075.26|2072.22|2072.22|0
1597416300000|2020-08-14 14:45:00|2074.26|2074.26|2074.58|2074.58|2074.9|2074.9|2074.26|2074.26|0
1597416600000|2020-08-14 14:50:00|2074.26|2074.26|2073.86|2073.86|2074.9|2074.9|2073.86|2073.86|0
1597416900000|2020-08-14 14:55:00|2072.9|2072.9|2072.58|2072.58|2074.26|2074.26|2071.26|2071.26|0
1597417200000|2020-08-14 15:00:00|2072.94|2072.94|2074.69|2074.69|2074.69|2074.69|2072.58|2072.58|0
1597417500000|2020-08-14 15:05:00|2074.33|2074.33|2077.41|2077.41|2077.41|2077.41|2074.33|2074.33|0
1597417800000|2020-08-14 15:10:00|2077.05|2077.05|2078.12|2078.12|2078.77|2078.77|2076.73|2076.73|0
1597418100000|2020-08-14 15:15:00|2077.8|2077.8|2074.69|2074.69|2077.8|2077.8|2074.69|2074.69|0
1597418400000|2020-08-14 15:20:00|2074.36|2074.36|2073.33|2073.33|2074.97|2074.97|2072.64|2072.64|0
1597418700000|2020-08-14 15:25:00|2072.97|2072.97|2071.9|2071.9|2074.77|2074.77|2071.73|2071.73|0
1597648500000|2020-08-17 07:15:00|2050.88|2050.88|2051.64|2051.64|2055.35|2055.35|2050.88|2050.88|0
1597648800000|2020-08-17 07:20:00|2050.67|2050.67|2054.56|2054.56|2054.56|2054.56|2048.99|2048.99|0
1597649100000|2020-08-17 07:25:00|2055.2|2055.2|2059.96|2059.96|2059.96|2059.96|2055.2|2055.2|0
1597649400000|2020-08-17 07:30:00|2062.2|2062.2|2065.45|2065.45|2070.81|2070.81|2062.2|2062.2|0
1597649700000|2020-08-17 07:35:00|2065.13|2065.13|2064.49|2064.49|2066.09|2066.09|2063.2|2063.2|0
1597650000000|2020-08-17 07:40:00|2063.85|2063.85|2064.91|2064.91|2069.05|2069.05|2063.49|2063.49|0
1597650300000|2020-08-17 07:45:00|2064.58|2064.58|2070.23|2070.23|2071.87|2071.87|2064.58|2064.58|0
1597650600000|2020-08-17 07:50:00|2069.51|2069.51|2069.4|2069.4|2069.51|2069.51|2067|2067|0
1597650900000|2020-08-17 07:55:00|2069.76|2069.76|2070.19|2070.19|2071.51|2071.51|2068.58|2068.58|0
1597651200000|2020-08-17 08:00:00|2068.76|2068.76|2062.61|2062.61|2069.08|2069.08|2061.32|2061.32|0
1597651500000|2020-08-17 08:05:00|2063.57|2063.57|2062.57|2062.57|2065.14|2065.14|2062.22|2062.22|0
1597651800000|2020-08-17 08:10:00|2062.89|2062.89|2063.22|2063.22|2063.22|2063.22|2061.61|2061.61|0
1597652100000|2020-08-17 08:15:00|2062.57|2062.57|2060.57|2060.57|2063.5|2063.5|2060.22|2060.22|0
1597652400000|2020-08-17 08:20:00|2059.86|2059.86|2058.99|2058.99|2061.07|2061.07|2058.63|2058.63|0
1597652700000|2020-08-17 08:25:00|2058.03|2058.03|2056.48|2056.48|2058.63|2058.63|2056.48|2056.48|0
1597653000000|2020-08-17 08:30:00|2056.81|2056.81|2058.56|2058.56|2060.95|2060.95|2056.48|2056.48|0
1597653300000|2020-08-17 08:35:00|2058.2|2058.2|2058.56|2058.56|2058.56|2058.56|2057.48|2057.48|0
1597653600000|2020-08-17 08:40:00|2058.24|2058.24|2065.1|2065.1|2065.1|2065.1|2056.52|2056.52|0
1597653900000|2020-08-17 08:45:00|2065.42|2065.42|2065.06|2065.06|2065.42|2065.42|2065.06|2065.06|0
1597654200000|2020-08-17 08:50:00|2065.78|2065.78|2061.86|2061.86|2065.78|2065.78|2061.86|2061.86|0
1597654500000|2020-08-17 08:55:00|2060.25|2060.25|2062.65|2062.65|2063.97|2063.97|2060.25|2060.25|0
1597654800000|2020-08-17 09:00:00|2063.72|2063.72|2063.72|2063.72|2063.72|2063.72|2063.72|2063.72|0
1597655100000|2020-08-17 09:05:00|2064.44|2064.44|2064.04|2064.04|2065|2065|2063.72|2063.72|0
1597655400000|2020-08-17 09:10:00|2064.4|2064.4|2063.33|2063.33|2064.4|2064.4|2062.97|2062.97|0
1597655700000|2020-08-17 09:15:00|2062.61|2062.61|2062.18|2062.18|2062.61|2062.61|2060.86|2060.86|0
1597656000000|2020-08-17 09:20:00|2061.82|2061.82|2062.25|2062.25|2063.61|2063.61|2061.46|2061.46|0
1597656300000|2020-08-17 09:25:00|2062.57|2062.57|2062.57|2062.57|2062.57|2062.57|2062.57|2062.57|0
1597656600000|2020-08-17 09:30:00|2063.21|2063.21|2064.18|2064.18|2064.18|2064.18|2062.18|2062.18|0
1597656900000|2020-08-17 09:35:00|2066.42|2066.42|2065.78|2065.78|2066.42|2066.42|2065.78|2065.78|0
1597657200000|2020-08-17 09:40:00|2065.42|2065.42|2064.46|2064.46|2067.46|2067.46|2063.85|2063.85|0
1597657500000|2020-08-17 09:45:00|2063.81|2063.81|2057.11|2057.11|2064.17|2064.17|2056.47|2056.47|0
1597657800000|2020-08-17 09:50:00|2056.47|2056.47|2055.83|2055.83|2058.08|2058.08|2055.83|2055.83|0
1597658100000|2020-08-17 09:55:00|2057.26|2057.26|2056.94|2056.94|2058.62|2058.62|2056.94|2056.94|0
1597658400000|2020-08-17 10:00:00|2057.26|2057.26|2058.26|2058.26|2058.94|2058.94|2057.26|2057.26|0
1597658700000|2020-08-17 10:05:00|2057.62|2057.62|2057.94|2057.94|2057.94|2057.94|2057.62|2057.62|0
1597659000000|2020-08-17 10:10:00|2058.3|2058.3|2059.27|2059.27|2059.63|2059.63|2058.3|2058.3|0
1597659300000|2020-08-17 10:15:00|2059.63|2059.63|2059.99|2059.99|2059.99|2059.99|2059.63|2059.63|0
1597659600000|2020-08-17 10:20:00|2060.7|2060.7|2062.66|2062.66|2062.66|2062.66|2060.7|2060.7|0
1597659900000|2020-08-17 10:25:00|2064.59|2064.59|2068.38|2068.38|2068.38|2068.38|2064.59|2064.59|0
1597660200000|2020-08-17 10:30:00|2068.87|2068.87|2069.07|2069.07|2070.47|2070.47|2068.87|2068.87|0
1597660500000|2020-08-17 10:35:00|2070.36|2070.36|2068.95|2068.95|2070.36|2070.36|2068.95|2068.95|0
1597660800000|2020-08-17 10:40:00|2068.63|2068.63|2069.66|2069.66|2069.66|2069.66|2068.27|2068.27|0
1597661100000|2020-08-17 10:45:00|2068.38|2068.38|2067.81|2067.81|2069.1|2069.1|2067.32|2067.32|0
1597661400000|2020-08-17 10:50:00|2067.32|2067.32|2067.24|2067.24|2067.81|2067.81|2066.17|2066.17|0
1597661700000|2020-08-17 10:55:00|2067.56|2067.56|2062.46|2062.46|2067.56|2067.56|2062.46|2062.46|0
1597662000000|2020-08-17 11:00:00|2061.49|2061.49|2063.57|2063.57|2064.97|2064.97|2059.34|2059.34|0
1597662300000|2020-08-17 11:05:00|2057.79|2057.79|2061.11|2061.11|2061.11|2061.11|2057.79|2057.79|0
1597662600000|2020-08-17 11:10:00|2064.02|2064.02|2060.81|2060.81|2064.02|2064.02|2060.81|2060.81|0
1597662900000|2020-08-17 11:15:00|2060.09|2060.09|2058.16|2058.16|2060.45|2060.45|2058.16|2058.16|0
1597663200000|2020-08-17 11:20:00|2057.84|2057.84|2060.59|2060.59|2060.59|2060.59|2057.84|2057.84|0
1597663500000|2020-08-17 11:25:00|2061.3|2061.3|2058.49|2058.49|2061.95|2061.95|2058.49|2058.49|0
1597663800000|2020-08-17 11:30:00|2057.53|2057.53|2059.21|2059.21|2061.1|2061.1|2057.21|2057.21|0
1597664400000|2020-08-17 11:40:00|2055.36|2055.36|2056.6|2056.6|2056.6|2056.6|2055.36|2055.36|0
1597664700000|2020-08-17 11:45:00|2057.25|2057.25|2060.26|2060.26|2060.26|2060.26|2057.25|2057.25|0
1597665000000|2020-08-17 11:50:00|2059.9|2059.9|2059.21|2059.21|2059.9|2059.9|2057.96|2057.96|0
1597665300000|2020-08-17 11:55:00|2058.85|2058.85|2058.53|2058.53|2058.85|2058.85|2058.21|2058.21|0
1597665600000|2020-08-17 12:00:00|2058.85|2058.85|2059.89|2059.89|2060.53|2060.53|2058.85|2058.85|0
1597665900000|2020-08-17 12:05:00|2059.53|2059.53|2062.36|2062.36|2062.36|2062.36|2058.81|2058.81|0
1597666200000|2020-08-17 12:10:00|2061.71|2061.71|2062|2062|2062.43|2062.43|2061.39|2061.39|0
1597666500000|2020-08-17 12:15:00|2061.03|2061.03|2061.07|2061.07|2061.07|2061.07|2060.71|2060.71|0
1597666800000|2020-08-17 12:20:00|2061.79|2061.79|2059.83|2059.83|2061.79|2061.79|2059.83|2059.83|0
1597667100000|2020-08-17 12:25:00|2060.79|2060.79|2059.5|2059.5|2061.15|2061.15|2059.5|2059.5|0
1597667400000|2020-08-17 12:30:00|2059.99|2059.99|2058.35|2058.35|2060.35|2060.35|2057.12|2057.12|0
1597667700000|2020-08-17 12:35:00|2057.06|2057.06|2058.38|2058.38|2058.38|2058.38|2057.06|2057.06|0
1597668000000|2020-08-17 12:40:00|2059.03|2059.03|2058.38|2058.38|2059.71|2059.71|2058.38|2058.38|0
1597668300000|2020-08-17 12:45:00|2058.03|2058.03|2059.67|2059.67|2059.99|2059.99|2058.03|2058.03|0
1597668600000|2020-08-17 12:50:00|2060.74|2060.74|2059.78|2059.78|2060.74|2060.74|2059.78|2059.78|0
1597668900000|2020-08-17 12:55:00|2058.82|2058.82|2057.94|2057.94|2058.82|2058.82|2057.94|2057.94|0
1597669200000|2020-08-17 13:00:00|2058.26|2058.26|2058.94|2058.94|2058.94|2058.94|2058.23|2058.23|0
1597669500000|2020-08-17 13:05:00|2059.26|2059.26|2057.94|2057.94|2060.23|2060.23|2057.94|2057.94|0
1597669800000|2020-08-17 13:10:00|2057.62|2057.62|2057.94|2057.94|2057.94|2057.94|2057.62|2057.62|0
1597670100000|2020-08-17 13:15:00|2057.62|2057.62|2057.07|2057.07|2057.79|2057.79|2057.07|2057.07|0
1597670400000|2020-08-17 13:20:00|2058.14|2058.14|2057.82|2057.82|2058.5|2058.5|2057.14|2057.14|0
1597670700000|2020-08-17 13:25:00|2057.47|2057.47|2056.5|2056.5|2057.47|2057.47|2055.82|2055.82|0
1597671000000|2020-08-17 13:30:00|2056.82|2056.82|2053.18|2053.18|2057.54|2057.54|2053.18|2053.18|0
1597671300000|2020-08-17 13:35:00|2053.82|2053.82|2060.07|2060.07|2060.07|2060.07|2052.86|2052.86|0
1597671600000|2020-08-17 13:40:00|2060.39|2060.39|2058.11|2058.11|2060.39|2060.39|2058.11|2058.11|0
1597671900000|2020-08-17 13:45:00|2057.47|2057.47|2059.35|2059.35|2059.35|2059.35|2057.47|2057.47|0
1597672200000|2020-08-17 13:50:00|2059.03|2059.03|2060.64|2060.64|2060.67|2060.67|2059.03|2059.03|0
1597672500000|2020-08-17 13:55:00|2061|2061|2064.03|2064.03|2064.03|2064.03|2060.39|2060.39|0
1597672800000|2020-08-17 14:00:00|2064.39|2064.39|2062.71|2062.71|2064.39|2064.39|2062.71|2062.71|0
1597673100000|2020-08-17 14:05:00|2062.07|2062.07|2061.96|2061.96|2062.28|2062.28|2061|2061|0
1597673400000|2020-08-17 14:10:00|2061.64|2061.64|2061.64|2061.64|2061.64|2061.64|2061.32|2061.32|0
1597673700000|2020-08-17 14:15:00|2062|2062|2063.81|2063.81|2064.77|2064.77|2062|2062|0
1597674000000|2020-08-17 14:20:00|2063.45|2063.45|2064.29|2064.29|2064.77|2064.77|2063.45|2063.45|0
1597674300000|2020-08-17 14:25:00|2064.61|2064.61|2065.29|2065.29|2065.29|2065.29|2064.61|2064.61|0
1597674600000|2020-08-17 14:30:00|2064.57|2064.57|2064.32|2064.32|2065.64|2065.64|2062.96|2062.96|0
1597674900000|2020-08-17 14:35:00|2064.68|2064.68|2062.36|2062.36|2064.68|2064.68|2062.29|2062.29|0
1597675200000|2020-08-17 14:40:00|2062.04|2062.04|2063|2063|2063.36|2063.36|2061.36|2061.36|0
1597675500000|2020-08-17 14:45:00|2063.36|2063.36|2061.68|2061.68|2063.36|2063.36|2061.68|2061.68|0
1597675800000|2020-08-17 14:50:00|2060.71|2060.71|2062.7|2062.7|2062.7|2062.7|2060.71|2060.71|0
1597676100000|2020-08-17 14:55:00|2063.18|2063.18|2062.5|2062.5|2063.82|2063.82|2062.5|2062.5|0
1597676400000|2020-08-17 15:00:00|2063.22|2063.22|2063|2063|2063.22|2063.22|2061.29|2061.29|0
1597676700000|2020-08-17 15:05:00|2062.65|2062.65|2065.8|2065.8|2066.48|2066.48|2062.65|2062.65|0
1597677000000|2020-08-17 15:10:00|2065.44|2065.44|2070.14|2070.14|2070.5|2070.5|2065.09|2065.09|0
1597677300000|2020-08-17 15:15:00|2070.78|2070.78|2068.6|2068.6|2071.14|2071.14|2068.53|2068.53|0
1597677600000|2020-08-17 15:20:00|2068.24|2068.24|2065.44|2065.44|2070.24|2070.24|2065.44|2065.44|0
1597677900000|2020-08-17 15:25:00|2065.76|2065.76|2071.61|2071.61|2071.61|2071.61|2064.41|2064.41|0
1597734900000|2020-08-18 07:15:00|2040.77|2040.77|2038.47|2038.47|2040.77|2040.77|2036.26|2036.26|0
1597735200000|2020-08-18 07:20:00|2038.79|2038.79|2043.15|2043.15|2043.83|2043.83|2038.39|2038.39|0
1597735500000|2020-08-18 07:25:00|2045.07|2045.07|2047.68|2047.68|2050.6|2050.6|2045.07|2045.07|0
1597735800000|2020-08-18 07:30:00|2046.96|2046.96|2047.07|2047.07|2050.04|2050.04|2046.71|2046.71|0
1597736100000|2020-08-18 07:35:00|2047.71|2047.71|2052.02|2052.02|2052.02|2052.02|2046.92|2046.92|0
1597736400000|2020-08-18 07:40:00|2053.45|2053.45|2047.69|2047.69|2054.16|2054.16|2047.37|2047.37|0
1597736700000|2020-08-18 07:45:00|2046.41|2046.41|2050.73|2050.73|2053.73|2053.73|2045.45|2045.45|0
1597737000000|2020-08-18 07:50:00|2047.52|2047.52|2048.2|2048.2|2048.56|2048.56|2047.49|2047.49|0
1597737300000|2020-08-18 07:55:00|2048.84|2048.84|2050.6|2050.6|2051.24|2051.24|2048.84|2048.84|0
1597737600000|2020-08-18 08:00:00|2050.24|2050.24|2055.18|2055.18|2056.07|2056.07|2049.28|2049.28|0
1597737900000|2020-08-18 08:05:00|2054.86|2054.86|2052.1|2052.1|2055.22|2055.22|2052.1|2052.1|0
1597738200000|2020-08-18 08:10:00|2051.46|2051.46|2053.78|2053.78|2053.78|2053.78|2051.46|2051.46|0
1597738500000|2020-08-18 08:15:00|2054.1|2054.1|2053.31|2053.31|2055.99|2055.99|2053.31|2053.31|0
1597738800000|2020-08-18 08:20:00|2052.96|2052.96|2051.6|2051.6|2052.96|2052.96|2049.63|2049.63|0
1597739100000|2020-08-18 08:25:00|2051.24|2051.24|2050.88|2050.88|2051.24|2051.24|2050.88|2050.88|0
1597739400000|2020-08-18 08:30:00|2052.16|2052.16|2048.73|2048.73|2053.52|2053.52|2048.73|2048.73|0
1597739700000|2020-08-18 08:35:00|2049.09|2049.09|2051.87|2051.87|2051.87|2051.87|2049.09|2049.09|0
1597740000000|2020-08-18 08:40:00|2051.51|2051.51|2051.87|2051.87|2052.19|2052.19|2051.48|2051.48|0
1597740300000|2020-08-18 08:45:00|2051.55|2051.55|2053.8|2053.8|2053.8|2053.8|2051.55|2051.55|0
1597740600000|2020-08-18 08:50:00|2053.48|2053.48|2053.76|2053.76|2054.08|2054.08|2052.72|2052.72|0
1597740900000|2020-08-18 08:55:00|2054.4|2054.4|2056.72|2056.72|2056.72|2056.72|2054.4|2054.4|0
1597741200000|2020-08-18 09:00:00|2058.33|2058.33|2053.44|2053.44|2058.33|2058.33|2053.44|2053.44|0
1597741500000|2020-08-18 09:05:00|2053.76|2053.76|2057.12|2057.12|2057.12|2057.12|2053.04|2053.04|0
1597741800000|2020-08-18 09:10:00|2058.4|2058.4|2056.87|2056.87|2059.12|2059.12|2056.16|2056.16|0
1597742100000|2020-08-18 09:15:00|2053.99|2053.99|2056.03|2056.03|2056.03|2056.03|2053.99|2053.99|0
1597742400000|2020-08-18 09:20:00|2054.95|2054.95|2050.99|2050.99|2054.95|2054.95|2050.63|2050.63|0
1597742700000|2020-08-18 09:25:00|2050.27|2050.27|2050.15|2050.15|2052.83|2052.83|2049.31|2049.31|0
1597743000000|2020-08-18 09:30:00|2049.8|2049.8|2051.36|2051.36|2051.72|2051.72|2049.8|2049.8|0
1597743300000|2020-08-18 09:35:00|2050.65|2050.65|2052.72|2052.72|2053.01|2053.01|2050.65|2050.65|0
1597743600000|2020-08-18 09:40:00|2053.04|2053.04|2053.93|2053.93|2053.97|2053.97|2052.04|2052.04|0
1597743900000|2020-08-18 09:45:00|2052.86|2052.86|2052.54|2052.54|2052.86|2052.86|2052.54|2052.54|0
1597744200000|2020-08-18 09:50:00|2052.18|2052.18|2052.18|2052.18|2052.18|2052.18|2052.18|2052.18|0
1597744500000|2020-08-18 09:55:00|2053.14|2053.14|2052.07|2052.07|2053.46|2053.46|2051.71|2051.71|0
1597744800000|2020-08-18 10:00:00|2052.42|2052.42|2051.78|2051.78|2052.46|2052.46|2051.14|2051.14|0
1597745100000|2020-08-18 10:05:00|2052.14|2052.14|2051.82|2051.82|2052.14|2052.14|2051.82|2051.82|0
1597745400000|2020-08-18 10:10:00|2052.14|2052.14|2051.25|2051.25|2052.14|2052.14|2049.46|2049.46|0
1597745700000|2020-08-18 10:15:00|2052.21|2052.21|2055.68|2055.68|2055.68|2055.68|2052.21|2052.21|0
1597746000000|2020-08-18 10:20:00|2055.36|2055.36|2054.08|2054.08|2056.33|2056.33|2054.08|2054.08|0
1597746300000|2020-08-18 10:25:00|2053.76|2053.76|2051.29|2051.29|2053.76|2053.76|2050.76|2050.76|0
1597746600000|2020-08-18 10:30:00|2050.93|2050.93|2049.25|2049.25|2050.93|2050.93|2049.25|2049.25|0
1597746900000|2020-08-18 10:35:00|2050.21|2050.21|2049.86|2049.86|2050.57|2050.57|2049.86|2049.86|0
1597747200000|2020-08-18 10:40:00|2049.5|2049.5|2048.78|2048.78|2049.5|2049.5|2048.42|2048.42|0
1597747500000|2020-08-18 10:45:00|2049.1|2049.1|2048.42|2048.42|2050.14|2050.14|2048.42|2048.42|0
1597747800000|2020-08-18 10:50:00|2047.78|2047.78|2044.23|2044.23|2047.78|2047.78|2043.2|2043.2|0
1597748100000|2020-08-18 10:55:00|2043.87|2043.87|2049.63|2049.63|2049.63|2049.63|2043.87|2043.87|0
1597748400000|2020-08-18 11:00:00|2048.91|2048.91|2045.26|2045.26|2048.91|2048.91|2044.15|2044.15|0
1597748700000|2020-08-18 11:05:00|2046.22|2046.22|2041.19|2041.19|2047.62|2047.62|2041.19|2041.19|0
1597749000000|2020-08-18 11:10:00|2041.51|2041.51|2033.45|2033.45|2041.51|2041.51|2033.45|2033.45|0
1597749300000|2020-08-18 11:15:00|2034.1|2034.1|2034.45|2034.45|2035.53|2035.53|2033.38|2033.38|0
1597749600000|2020-08-18 11:20:00|2034.81|2034.81|2035.42|2035.42|2035.42|2035.42|2034.78|2034.78|0
1597749900000|2020-08-18 11:25:00|2035.1|2035.1|2032.7|2032.7|2035.45|2035.45|2032.7|2032.7|0
1597750200000|2020-08-18 11:30:00|2033.34|2033.34|2031.91|2031.91|2033.34|2033.34|2030.84|2030.84|0
1597750500000|2020-08-18 11:35:00|2031.59|2031.59|2032.27|2032.27|2032.27|2032.27|2031.19|2031.19|0
1597750800000|2020-08-18 11:40:00|2031.19|2031.19|2029.76|2029.76|2031.19|2031.19|2029.04|2029.04|0
1597751100000|2020-08-18 11:45:00|2031.04|2031.04|2029.72|2029.72|2033.29|2033.29|2029.72|2029.72|0
1597751400000|2020-08-18 11:50:00|2029.01|2029.01|2027.33|2027.33|2029.01|2029.01|2026.25|2026.25|0
1597751700000|2020-08-18 11:55:00|2027.01|2027.01|2027.76|2027.76|2027.76|2027.76|2026.33|2026.33|0
1597752000000|2020-08-18 12:00:00|2028.4|2028.4|2029.37|2029.37|2029.72|2029.72|2028.4|2028.4|0
1597752300000|2020-08-18 12:05:00|2029.01|2029.01|2027.86|2027.86|2030.22|2030.22|2027.86|2027.86|0
1597752600000|2020-08-18 12:10:00|2028.22|2028.22|2026.82|2026.82|2028.22|2028.22|2026.14|2026.14|0
1597752900000|2020-08-18 12:15:00|2026.46|2026.46|2027.86|2027.86|2029.33|2029.33|2025.75|2025.75|0
1597753200000|2020-08-18 12:20:00|2028.22|2028.22|2026.73|2026.73|2028.57|2028.57|2026.73|2026.73|0
1597753500000|2020-08-18 12:25:00|2026.01|2026.01|2026.01|2026.01|2026.01|2026.01|2026.01|2026.01|0
1597753800000|2020-08-18 12:30:00|2026.73|2026.73|2024.54|2024.54|2027.37|2027.37|2023.94|2023.94|0
1597754100000|2020-08-18 12:35:00|2023.83|2023.83|2020.83|2020.83|2023.83|2023.83|2020.83|2020.83|0
1597754400000|2020-08-18 12:40:00|2021.54|2021.54|2023.22|2023.22|2023.22|2023.22|2021.22|2021.22|0
1597754700000|2020-08-18 12:45:00|2022.58|2022.58|2021.83|2021.83|2022.58|2022.58|2021.26|2021.26|0
1597755000000|2020-08-18 12:50:00|2022.79|2022.79|2022.07|2022.07|2023.04|2023.04|2022.07|2022.07|0
1597755300000|2020-08-18 12:55:00|2021.36|2021.36|2020.72|2020.72|2021.72|2021.72|2020.72|2020.72|0
1597755600000|2020-08-18 13:00:00|2020.4|2020.4|2020.75|2020.75|2021.4|2021.4|2019.11|2019.11|0
1597755900000|2020-08-18 13:05:00|2021.11|2021.11|2020.58|2020.58|2021.15|2021.15|2019.79|2019.79|0
1597756200000|2020-08-18 13:10:00|2020.26|2020.26|2019.87|2019.87|2020.58|2020.58|2018.26|2018.26|0
1597756500000|2020-08-18 13:15:00|2019.54|2019.54|2017.78|2017.78|2020.51|2020.51|2017.52|2017.52|0
1597756800000|2020-08-18 13:20:00|2018.14|2018.14|2014.23|2014.23|2018.14|2018.14|2014.19|2014.19|0
1597757100000|2020-08-18 13:25:00|2014.58|2014.58|2014.66|2014.66|2014.66|2014.66|2011.42|2011.42|0
1597757400000|2020-08-18 13:30:00|2013.94|2013.94|2014.42|2014.42|2016.63|2016.63|2013.35|2013.35|0
1597757700000|2020-08-18 13:35:00|2014.06|2014.06|2014.44|2014.44|2016.36|2016.36|2013.14|2013.14|0
1597758000000|2020-08-18 13:40:00|2013.47|2013.47|2012.36|2012.36|2014.51|2014.51|2012.36|2012.36|0
1597758300000|2020-08-18 13:45:00|2011.29|2011.29|2012.78|2012.78|2014.85|2014.85|2011.29|2011.29|0
1597758600000|2020-08-18 13:50:00|2013.14|2013.14|2009.08|2009.08|2013.49|2013.49|2009.08|2009.08|0
1597758900000|2020-08-18 13:55:00|2009.4|2009.4|2011.08|2011.08|2011.08|2011.08|2009.29|2009.29|0
1597759200000|2020-08-18 14:00:00|2010.12|2010.12|2010.69|2010.69|2010.69|2010.69|2006.98|2006.98|0
1597759500000|2020-08-18 14:05:00|2009.73|2009.73|2006.52|2006.52|2009.73|2009.73|2006.2|2006.2|0
1597759800000|2020-08-18 14:10:00|2006.2|2006.2|2005.12|2005.12|2007.63|2007.63|2004.12|2004.12|0
1597760100000|2020-08-18 14:15:00|2004.8|2004.8|2004.08|2004.08|2005.55|2005.55|2004.08|2004.08|0
1597760400000|2020-08-18 14:20:00|2004.4|2004.4|2003.68|2003.68|2005.36|2005.36|2002.73|2002.73|0
1597760700000|2020-08-18 14:25:00|2003.36|2003.36|2003.68|2003.68|2005.68|2005.68|2003.32|2003.32|0
1597761000000|2020-08-18 14:30:00|2003.04|2003.04|2006.99|2006.99|2006.99|2006.99|2002.68|2002.68|0
1597761300000|2020-08-18 14:35:00|2007.34|2007.34|2007.59|2007.59|2008.99|2008.99|2006.27|2006.27|0
1597761600000|2020-08-18 14:40:00|2007.91|2007.91|2006.84|2006.84|2008.23|2008.23|2006.84|2006.84|0
1597761900000|2020-08-18 14:45:00|2007.2|2007.2|2009.55|2009.55|2009.55|2009.55|2006.2|2006.2|0
1597762200000|2020-08-18 14:50:00|2010.04|2010.04|2006.23|2006.23|2010.04|2010.04|2006.23|2006.23|0
1597762500000|2020-08-18 14:55:00|2006.59|2006.59|2006.77|2006.77|2006.95|2006.95|2004.23|2004.23|0
1597762800000|2020-08-18 15:00:00|2007.13|2007.13|2003.68|2003.68|2007.13|2007.13|2003.68|2003.68|0
1597763100000|2020-08-18 15:05:00|2003.32|2003.32|2000.17|2000.17|2003.32|2003.32|1999.46|1999.46|0
1597763400000|2020-08-18 15:10:00|2000.53|2000.53|1996.96|1996.96|2000.53|2000.53|1994.99|1994.99|0
1597763700000|2020-08-18 15:15:00|1997.44|1997.44|2008.02|2008.02|2008.74|2008.74|1997.44|1997.44|0
1597764000000|2020-08-18 15:20:00|2007.67|2007.67|2009.42|2009.42|2012.05|2012.05|2007.67|2007.67|0
1597764300000|2020-08-18 15:25:00|2008.93|2008.93|2007.89|2007.89|2008.93|2008.93|2005.37|2005.37|0
1597821300000|2020-08-19 07:15:00|2016.34|2016.34|2007.74|2007.74|2016.34|2016.34|2007.74|2007.74|0
1597821600000|2020-08-19 07:20:00|2007.42|2007.42|1995.38|1995.38|2007.42|2007.42|1995.38|1995.38|0
1597821900000|2020-08-19 07:25:00|1996.02|1996.02|2003.8|2003.8|2003.8|2003.8|1996.02|1996.02|0
1597822200000|2020-08-19 07:30:00|2005.4|2005.4|2008.72|2008.72|2015.4|2015.4|2005.4|2005.4|0
1597822500000|2020-08-19 07:35:00|2009.08|2009.08|2006.44|2006.44|2009.08|2009.08|2006.44|2006.44|0
1597822800000|2020-08-19 07:40:00|2005.8|2005.8|2006.5|2006.5|2006.82|2006.82|2000.14|2000.14|0
1597823100000|2020-08-19 07:45:00|2005.78|2005.78|2007.25|2007.25|2008.86|2008.86|2003.82|2003.82|0
1597823400000|2020-08-19 07:50:00|2006.18|2006.18|2010.07|2010.07|2010.07|2010.07|2006.18|2006.18|0
1597823700000|2020-08-19 07:55:00|2009.43|2009.43|2004.07|2004.07|2009.43|2009.43|2004.07|2004.07|0
1597824000000|2020-08-19 08:00:00|2001.5|2001.5|2004.18|2004.18|2004.18|2004.18|2001.5|2001.5|0
1597824300000|2020-08-19 08:05:00|2002.25|2002.25|2002.22|2002.22|2002.9|2002.9|2001.18|2001.18|0
1597824600000|2020-08-19 08:10:00|2001.25|2001.25|1998.97|1998.97|2001.25|2001.25|1998.61|1998.61|0
1597824900000|2020-08-19 08:15:00|1999.61|1999.61|2007.5|2007.5|2008.5|2008.5|1999.61|1999.61|0
1597825200000|2020-08-19 08:20:00|2006.5|2006.5|2005.5|2005.5|2006.5|2006.5|2002.14|2002.14|0
1597825500000|2020-08-19 08:25:00|2005.86|2005.86|2005.82|2005.82|2006.18|2006.18|2005.82|2005.82|0
1597825800000|2020-08-19 08:30:00|2004.14|2004.14|2006.54|2006.54|2006.78|2006.78|2004.14|2004.14|0
1597826100000|2020-08-19 08:35:00|2005.82|2005.82|2003.97|2003.97|2005.82|2005.82|2003.14|2003.14|0
1597826400000|2020-08-19 08:40:00|2003.61|2003.61|2002.5|2002.5|2004.9|2004.9|2002.5|2002.5|0
1597826700000|2020-08-19 08:45:00|2002.14|2002.14|2006.46|2006.46|2006.46|2006.46|2002.14|2002.14|0
1597827000000|2020-08-19 08:50:00|2006.78|2006.78|2009.74|2009.74|2009.74|2009.74|2006.78|2006.78|0
1597827300000|2020-08-19 08:55:00|2010.38|2010.38|2010.93|2010.93|2013.63|2013.63|2010.38|2010.38|0
1597827600000|2020-08-19 09:00:00|2011.29|2011.29|2011.61|2011.61|2012.25|2012.25|2010.97|2010.97|0
1597827900000|2020-08-19 09:05:00|2011.97|2011.97|2014.22|2014.22|2014.22|2014.22|2011.25|2011.25|0
1597828200000|2020-08-19 09:10:00|2014.86|2014.86|2016.86|2016.86|2019.82|2019.82|2014.86|2014.86|0
1597828500000|2020-08-19 09:15:00|2015.9|2015.9|2015.18|2015.18|2015.9|2015.9|2015.18|2015.18|0
1597828800000|2020-08-19 09:20:00|2015.5|2015.5|2012.59|2012.59|2017.63|2017.63|2012.59|2012.59|0
1597829100000|2020-08-19 09:25:00|2013.87|2013.87|2014.95|2014.95|2015.27|2015.27|2013.87|2013.87|0
1597829400000|2020-08-19 09:30:00|2014.62|2014.62|2013.66|2013.66|2015.27|2015.27|2013.66|2013.66|0
1597829700000|2020-08-19 09:35:00|2012.95|2012.95|2011.78|2011.78|2013.74|2013.74|2011.78|2011.78|0
1597830000000|2020-08-19 09:40:00|2012.14|2012.14|2012.67|2012.67|2012.67|2012.67|2011.06|2011.06|0
1597830300000|2020-08-19 09:45:00|2013.38|2013.38|2012.78|2012.78|2014.46|2014.46|2011.5|2011.5|0
1597830600000|2020-08-19 09:50:00|2012.42|2012.42|2012.42|2012.42|2012.42|2012.42|2012.42|2012.42|0
1597830900000|2020-08-19 09:55:00|2012.07|2012.07|2013.35|2013.35|2013.35|2013.35|2012.07|2012.07|0
1597831200000|2020-08-19 10:00:00|2013.83|2013.83|2011.71|2011.71|2014.15|2014.15|2011.06|2011.06|0
1597831500000|2020-08-19 10:05:00|2011.35|2011.35|2011.03|2011.03|2011.35|2011.35|2010.38|2010.38|0
1597831800000|2020-08-19 10:10:00|2011.38|2011.38|2010.74|2010.74|2011.38|2011.38|2010.74|2010.74|0
1597832100000|2020-08-19 10:15:00|2011.46|2011.46|2010.38|2010.38|2011.46|2011.46|2010.38|2010.38|0
1597832400000|2020-08-19 10:20:00|2009.74|2009.74|2011.03|2011.03|2011.03|2011.03|2009.1|2009.1|0
1597832700000|2020-08-19 10:25:00|2011.38|2011.38|2014.42|2014.42|2014.42|2014.42|2011.38|2011.38|0
1597833000000|2020-08-19 10:30:00|2014.78|2014.78|2016.38|2016.38|2017.42|2017.42|2014.78|2014.78|0
1597833300000|2020-08-19 10:35:00|2016.7|2016.7|2013.99|2013.99|2016.7|2016.7|2013.35|2013.35|0
1597833600000|2020-08-19 10:40:00|2014.63|2014.63|2015.52|2015.52|2015.52|2015.52|2013.91|2013.91|0
1597833900000|2020-08-19 10:45:00|2016.23|2016.23|2015.87|2015.87|2016.52|2016.52|2015.52|2015.52|0
1597834200000|2020-08-19 10:50:00|2016.59|2016.59|2015.76|2015.76|2017.04|2017.04|2015.76|2015.76|0
1597834500000|2020-08-19 10:55:00|2016.08|2016.08|2018.8|2018.8|2018.8|2018.8|2015.11|2015.11|0
1597834800000|2020-08-19 11:00:00|2018.16|2018.16|2017.15|2017.15|2019.77|2019.77|2017.15|2017.15|0
1597835100000|2020-08-19 11:05:00|2017.48|2017.48|2018.08|2018.08|2018.8|2018.8|2017.48|2017.48|0
1597835400000|2020-08-19 11:10:00|2017.44|2017.44|2016.48|2016.48|2017.44|2017.44|2016.48|2016.48|0
1597835700000|2020-08-19 11:15:00|2016.15|2016.15|2016.51|2016.51|2016.51|2016.51|2015.83|2015.83|0
1597836000000|2020-08-19 11:20:00|2016.83|2016.83|2016.15|2016.15|2017.19|2017.19|2016.12|2016.12|0
1597836300000|2020-08-19 11:25:00|2015.67|2015.67|2016.31|2016.31|2016.31|2016.31|2015.67|2015.67|0
1597836600000|2020-08-19 11:30:00|2015.99|2015.99|2016.39|2016.39|2016.39|2016.39|2014.71|2014.71|0
1597836900000|2020-08-19 11:35:00|2016.71|2016.71|2017.67|2017.67|2017.67|2017.67|2016.71|2016.71|0
1597837200000|2020-08-19 11:40:00|2017.35|2017.35|2017.67|2017.67|2019.06|2019.06|2017.35|2017.35|0
1597837500000|2020-08-19 11:45:00|2017.35|2017.35|2014.71|2014.71|2017.35|2017.35|2014.71|2014.71|0
1597837800000|2020-08-19 11:50:00|2013.1|2013.1|2014.5|2014.5|2014.5|2014.5|2012.14|2012.14|0
1597838100000|2020-08-19 11:55:00|2014.14|2014.14|2012.9|2012.9|2014.14|2014.14|2012.54|2012.54|0
1597838400000|2020-08-19 12:00:00|2013.54|2013.54|2014.54|2014.54|2014.58|2014.58|2013.54|2013.54|0
1597838700000|2020-08-19 12:05:00|2015.26|2015.26|2014.7|2014.7|2017.93|2017.93|2014.34|2014.34|0
1597839000000|2020-08-19 12:10:00|2013.98|2013.98|2013.02|2013.02|2014.95|2014.95|2013.02|2013.02|0
1597839300000|2020-08-19 12:15:00|2012.66|2012.66|2014.26|2014.26|2015.3|2015.3|2012.66|2012.66|0
1597839600000|2020-08-19 12:20:00|2013.91|2013.91|2012.34|2012.34|2013.91|2013.91|2011.98|2011.98|0
1597839900000|2020-08-19 12:25:00|2011.98|2011.98|2010.7|2010.7|2011.98|2011.98|2010.7|2010.7|0
1597840200000|2020-08-19 12:30:00|2011.66|2011.66|2011.34|2011.34|2012.38|2012.38|2011.34|2011.34|0
1597840500000|2020-08-19 12:35:00|2011.02|2011.02|2011.06|2011.06|2011.7|2011.7|2010.38|2010.38|0
1597840800000|2020-08-19 12:40:00|2011.41|2011.41|2014.17|2014.17|2014.17|2014.17|2011.41|2011.41|0
1597841100000|2020-08-19 12:45:00|2014.49|2014.49|2015.02|2015.02|2015.77|2015.77|2014.49|2014.49|0
1597841400000|2020-08-19 12:50:00|2014.66|2014.66|2015.23|2015.23|2015.94|2015.94|2013.94|2013.94|0
1597841700000|2020-08-19 12:55:00|2014.91|2014.91|2015.23|2015.23|2015.55|2015.55|2014.91|2014.91|0
1597842000000|2020-08-19 13:00:00|2014.91|2014.91|2014.94|2014.94|2014.94|2014.94|2014.59|2014.59|0
1597842300000|2020-08-19 13:05:00|2013.66|2013.66|2013.66|2013.66|2014.62|2014.62|2013.66|2013.66|0
1597842600000|2020-08-19 13:10:00|2013.34|2013.34|2012.13|2012.13|2013.34|2013.34|2010.85|2010.85|0
1597842900000|2020-08-19 13:15:00|2011.78|2011.78|2012.1|2012.1|2012.1|2012.1|2011.78|2011.78|0
1597843200000|2020-08-19 13:20:00|2011.78|2011.78|2009.25|2009.25|2012.42|2012.42|2009.25|2009.25|0
1597843500000|2020-08-19 13:25:00|2009.57|2009.57|2006.64|2006.64|2009.57|2009.57|2006.64|2006.64|0
1597843800000|2020-08-19 13:30:00|2006.32|2006.32|2006.89|2006.89|2007.57|2007.57|2004|2004|0
1597844100000|2020-08-19 13:35:00|2007.21|2007.21|2010.58|2010.58|2010.58|2010.58|2006.89|2006.89|0
1597844400000|2020-08-19 13:40:00|2010.26|2010.26|2011.33|2011.33|2012.94|2012.94|2010.26|2010.26|0
1597844700000|2020-08-19 13:45:00|2012.3|2012.3|2014.78|2014.78|2015.85|2015.85|2012.3|2012.3|0
1597845000000|2020-08-19 13:50:00|2015.74|2015.74|2016.02|2016.02|2016.06|2016.06|2014.42|2014.42|0
1597845300000|2020-08-19 13:55:00|2015.7|2015.7|2013.13|2013.13|2015.7|2015.7|2011.7|2011.7|0
1597845600000|2020-08-19 14:00:00|2012.42|2012.42|2014.66|2014.66|2016.27|2016.27|2012.42|2012.42|0
1597845900000|2020-08-19 14:05:00|2014.34|2014.34|2015.62|2015.62|2015.62|2015.62|2013.7|2013.7|0
1597846200000|2020-08-19 14:10:00|2015.3|2015.3|2015.59|2015.59|2015.59|2015.59|2014.59|2014.59|0
1597846500000|2020-08-19 14:15:00|2015.23|2015.23|2017.27|2017.27|2017.27|2017.27|2014.59|2014.59|0
1597846800000|2020-08-19 14:20:00|2017.59|2017.59|2017.23|2017.23|2017.59|2017.59|2015.91|2015.91|0
1597847100000|2020-08-19 14:25:00|2017.56|2017.56|2015.62|2015.62|2017.56|2017.56|2015.62|2015.62|0
1597847400000|2020-08-19 14:30:00|2015.95|2015.95|2015.62|2015.62|2015.95|2015.95|2015.27|2015.27|0
1597847700000|2020-08-19 14:35:00|2015.27|2015.27|2015.55|2015.55|2015.91|2015.91|2015.27|2015.27|0
1597848000000|2020-08-19 14:40:00|2015.19|2015.19|2017.51|2017.51|2017.51|2017.51|2014.87|2014.87|0
1597848300000|2020-08-19 14:45:00|2017.19|2017.19|2016.19|2016.19|2017.19|2017.19|2015.83|2015.83|0
1597848600000|2020-08-19 14:50:00|2015.55|2015.55|2019.36|2019.36|2019.36|2019.36|2014.91|2014.91|0
1597848900000|2020-08-19 14:55:00|2018.71|2018.71|2024.69|2024.69|2024.69|2024.69|2018.71|2018.71|0
1597849200000|2020-08-19 15:00:00|2024.37|2024.37|2024.12|2024.12|2025.61|2025.61|2023.05|2023.05|0
1597849500000|2020-08-19 15:05:00|2023.48|2023.48|2023.16|2023.16|2024.2|2024.2|2023.12|2023.12|0
1597849800000|2020-08-19 15:10:00|2022.44|2022.44|2021.58|2021.58|2022.97|2022.97|2021.58|2021.58|0
1597850100000|2020-08-19 15:15:00|2021.94|2021.94|2021.45|2021.45|2024.56|2024.56|2019.9|2019.9|0
1597850400000|2020-08-19 15:20:00|2021.77|2021.77|2020.69|2020.69|2021.77|2021.77|2020.05|2020.05|0
1597850700000|2020-08-19 15:25:00|2021.01|2021.01|2020.58|2020.58|2022.66|2022.66|2020.33|2020.33|0
1597907700000|2020-08-20 07:15:00|2014.54|2014.54|2016.03|2016.03|2016.03|2016.03|2013.14|2013.14|0
1597908000000|2020-08-20 07:20:00|2019.88|2019.88|2019.77|2019.77|2020.2|2020.2|2018.16|2018.16|0
1597908300000|2020-08-20 07:25:00|2019.45|2019.45|2013.67|2013.67|2019.45|2019.45|2013.67|2013.67|0
1597908600000|2020-08-20 07:30:00|2013.35|2013.35|2011.07|2011.07|2015.6|2015.6|2011.07|2011.07|0
1597908900000|2020-08-20 07:35:00|2010.75|2010.75|2011.95|2011.95|2012.67|2012.67|2010.75|2010.75|0
1597909200000|2020-08-20 07:40:00|2015.16|2015.16|2014.92|2014.92|2015.16|2015.16|2014.2|2014.2|0
1597909500000|2020-08-20 07:45:00|2012.99|2012.99|2011.56|2011.56|2013.31|2013.31|2011.56|2011.56|0
1597909800000|2020-08-20 07:50:00|2009.77|2009.77|2008.16|2008.16|2009.77|2009.77|2005.73|2005.73|0
1597910100000|2020-08-20 07:55:00|2007.2|2007.2|2002.44|2002.44|2007.2|2007.2|2002.44|2002.44|0
1597910400000|2020-08-20 08:00:00|2001.16|2001.16|2002.98|2002.98|2002.98|2002.98|2000.8|2000.8|0
1597910700000|2020-08-20 08:05:00|2002.01|2002.01|2004.83|2004.83|2005.04|2005.04|2002.01|2002.01|0
1597911000000|2020-08-20 08:10:00|2004.18|2004.18|2004.36|2004.36|2004.54|2004.54|2003.29|2003.29|0
1597911300000|2020-08-20 08:15:00|2003.08|2003.08|2002.18|2002.18|2004.04|2004.04|2002.18|2002.18|0
1597911600000|2020-08-20 08:20:00|2001.83|2001.83|2000.12|2000.12|2001.83|2001.83|1999.47|1999.47|0
1597911900000|2020-08-20 08:25:00|1999.76|1999.76|2000.83|2000.83|2000.83|2000.83|1999.76|1999.76|0
1597912200000|2020-08-20 08:30:00|2003.08|2003.08|2002.69|2002.69|2005.15|2005.15|2002.69|2002.69|0
1597912500000|2020-08-20 08:35:00|2003.65|2003.65|2007.26|2007.26|2007.58|2007.58|2003.65|2003.65|0
1597912800000|2020-08-20 08:40:00|2005.97|2005.97|2004.33|2004.33|2006.33|2006.33|2004.33|2004.33|0
1597913100000|2020-08-20 08:45:00|2002.09|2002.09|2002.87|2002.87|2003.77|2003.77|2002.09|2002.09|0
1597913400000|2020-08-20 08:50:00|2001.27|2001.27|2000.66|2000.66|2002.16|2002.16|2000.66|2000.66|0
1597913700000|2020-08-20 08:55:00|1999.38|1999.38|2004.31|2004.31|2004.31|2004.31|1999.06|1999.06|0
1597914000000|2020-08-20 09:00:00|2003.59|2003.59|2001.52|2001.52|2003.59|2003.59|2001.34|2001.34|0
1597914300000|2020-08-20 09:05:00|2002.8|2002.8|2005.45|2005.45|2007.69|2007.69|2002.8|2002.8|0
1597914600000|2020-08-20 09:10:00|2006.09|2006.09|2003.45|2003.45|2006.09|2006.09|2003.45|2003.45|0
1597914900000|2020-08-20 09:15:00|2005.05|2005.05|2005.4|2005.4|2006.65|2006.65|2004.73|2004.73|0
1597915200000|2020-08-20 09:20:00|2004.44|2004.44|2004.22|2004.22|2004.54|2004.54|2003.26|2003.26|0
1597915500000|2020-08-20 09:25:00|2003.86|2003.86|2005.62|2005.62|2006.75|2006.75|2003.86|2003.86|0
1597915800000|2020-08-20 09:30:00|2006.16|2006.16|2004.18|2004.18|2006.34|2006.34|2003.7|2003.7|0
1597916100000|2020-08-20 09:35:00|2003.86|2003.86|2000.68|2000.68|2003.86|2003.86|2000.68|2000.68|0
1597916400000|2020-08-20 09:40:00|2001|2001|2002.03|2002.03|2003.35|2003.35|2000.64|2000.64|0
1597916700000|2020-08-20 09:45:00|2001.85|2001.85|2000.64|2000.64|2001.85|2001.85|2000.57|2000.57|0
1597917000000|2020-08-20 09:50:00|2000.81|2000.81|1997.64|1997.64|2000.81|2000.81|1997.64|1997.64|0
1597917300000|2020-08-20 09:55:00|1997.82|1997.82|1996.61|1996.61|1997.82|1997.82|1996.61|1996.61|0
1597917600000|2020-08-20 10:00:00|1997.25|1997.25|1997.61|1997.61|1999.53|1999.53|1995.96|1995.96|0
1597917900000|2020-08-20 10:05:00|1997.07|1997.07|1995.79|1995.79|1998.21|1998.21|1995.79|1995.79|0
1597918200000|2020-08-20 10:10:00|1998.03|1998.03|1999.64|1999.64|1999.82|1999.82|1997.49|1997.49|0
1597918500000|2020-08-20 10:15:00|1999.46|1999.46|1999.6|1999.6|2000.1|2000.1|1999.1|1999.1|0
1597918800000|2020-08-20 10:20:00|1999.24|1999.24|1998.02|1998.02|1999.24|1999.24|1998.02|1998.02|0
1597919100000|2020-08-20 10:25:00|1997.85|1997.85|1998.81|1998.81|1999.17|1999.17|1997.85|1997.85|0
1597919400000|2020-08-20 10:30:00|1999.45|1999.45|2000.63|2000.63|2000.63|2000.63|1999.45|1999.45|0
1597919700000|2020-08-20 10:35:00|2000.45|2000.45|1998.13|1998.13|2000.45|2000.45|1997.95|1997.95|0
1597920000000|2020-08-20 10:40:00|1998.45|1998.45|1997.45|1997.45|1998.45|1998.45|1997.09|1997.09|0
1597920300000|2020-08-20 10:45:00|1996.91|1996.91|1996.2|1996.2|1996.91|1996.91|1995.66|1995.66|0
1597920600000|2020-08-20 10:50:00|1995.48|1995.48|1995.58|1995.58|1996.08|1996.08|1995.23|1995.23|0
1597920900000|2020-08-20 10:55:00|1994.94|1994.94|1994.08|1994.08|1995.12|1995.12|1994.08|1994.08|0
1597921200000|2020-08-20 11:00:00|1994.62|1994.62|1999.68|1999.68|2002.5|2002.5|1994.62|1994.62|0
1597921500000|2020-08-20 11:05:00|1999.36|1999.36|1996.32|1996.32|1999.68|1999.68|1996.32|1996.32|0
1597921800000|2020-08-20 11:10:00|1996.14|1996.14|1994.29|1994.29|1996.14|1996.14|1993.66|1993.66|0
1597922100000|2020-08-20 11:15:00|1994.61|1994.61|1994|1994|1994.72|1994.72|1992.75|1992.75|0
1597922400000|2020-08-20 11:20:00|1993.68|1993.68|1996.58|1996.58|1998.08|1998.08|1993.68|1993.68|0
1597922700000|2020-08-20 11:25:00|1996.94|1996.94|1997.7|1997.7|1997.7|1997.7|1996.26|1996.26|0
1597923000000|2020-08-20 11:30:00|1996.73|1996.73|1995.77|1995.77|1997.55|1997.55|1994.99|1994.99|0
1597923300000|2020-08-20 11:35:00|1997.05|1997.05|1997.02|1997.02|1998.88|1998.88|1997.02|1997.02|0
1597923600000|2020-08-20 11:40:00|1995.73|1995.73|1995.16|1995.16|1995.73|1995.73|1994.84|1994.84|0
1597923900000|2020-08-20 11:45:00|1995.8|1995.8|1993.55|1993.55|1995.98|1995.98|1993.55|1993.55|0
1597924200000|2020-08-20 11:50:00|1993.73|1993.73|1991.23|1991.23|1993.73|1993.73|1990.91|1990.91|0
1597924500000|2020-08-20 11:55:00|1992.19|1992.19|1989.08|1989.08|1992.19|1992.19|1989.08|1989.08|0
1597924800000|2020-08-20 12:00:00|1989.61|1989.61|1988.97|1988.97|1990.33|1990.33|1988.26|1988.26|0
1597925100000|2020-08-20 12:05:00|1989.29|1989.29|1988.65|1988.65|1989.29|1989.29|1988.47|1988.47|0
1597925400000|2020-08-20 12:10:00|1988.17|1988.17|1989.67|1989.67|1989.67|1989.67|1987.06|1987.06|0
1597925700000|2020-08-20 12:15:00|1989.99|1989.99|1988.05|1988.05|1990.49|1990.49|1988.05|1988.05|0
1597926000000|2020-08-20 12:20:00|1987.88|1987.88|1988.48|1988.48|1991.76|1991.76|1987.88|1987.88|0
1597926300000|2020-08-20 12:25:00|1988.8|1988.8|1993.54|1993.54|1994.5|1994.5|1988.8|1988.8|0
1597926600000|2020-08-20 12:30:00|1993.36|1993.36|1988.79|1988.79|1993.36|1993.36|1988.15|1988.15|0
1597926900000|2020-08-20 12:35:00|1988.97|1988.97|1991.02|1991.02|1991.12|1991.12|1988.08|1988.08|0
1597927200000|2020-08-20 12:40:00|1991.2|1991.2|1991.02|1991.02|1991.2|1991.2|1990.05|1990.05|0
1597927500000|2020-08-20 12:45:00|1991.34|1991.34|1984.36|1984.36|1991.98|1991.98|1984.36|1984.36|0
1597927800000|2020-08-20 12:50:00|1983.82|1983.82|1986.28|1986.28|1986.46|1986.46|1983.5|1983.5|0
1597928100000|2020-08-20 12:55:00|1986.92|1986.92|1987.74|1987.74|1987.74|1987.74|1985.32|1985.32|0
1597928400000|2020-08-20 13:00:00|1987.38|1987.38|1984.33|1984.33|1987.74|1987.74|1984.33|1984.33|0
1597928700000|2020-08-20 13:05:00|1983.36|1983.36|1981.25|1981.25|1983.36|1983.36|1981.25|1981.25|0
1597929000000|2020-08-20 13:10:00|1980.61|1980.61|1978.86|1978.86|1980.61|1980.61|1978.51|1978.51|0
1597929300000|2020-08-20 13:15:00|1979.83|1979.83|1983.86|1983.86|1983.86|1983.86|1979.51|1979.51|0
1597929600000|2020-08-20 13:20:00|1983.54|1983.54|1983.5|1983.5|1984.82|1984.82|1983|1983|0
1597929900000|2020-08-20 13:25:00|1983.32|1983.32|1980.96|1980.96|1983.32|1983.32|1980.96|1980.96|0
1597930200000|2020-08-20 13:30:00|1980.42|1980.42|1980.64|1980.64|1981.42|1981.42|1979.78|1979.78|0
1597930500000|2020-08-20 13:35:00|1980.82|1980.82|1980.1|1980.1|1980.82|1980.82|1980.1|1980.1|0
1597930800000|2020-08-20 13:40:00|1980.28|1980.28|1979.27|1979.27|1980.28|1980.28|1978.57|1978.57|0
1597931100000|2020-08-20 13:45:00|1978.95|1978.95|1980.92|1980.92|1980.92|1980.92|1978.6|1978.6|0
1597931400000|2020-08-20 13:50:00|1981.88|1981.88|1981.7|1981.7|1981.88|1981.88|1981.56|1981.56|0
1597931700000|2020-08-20 13:55:00|1981.52|1981.52|1982.6|1982.6|1982.6|1982.6|1981.2|1981.2|0
1597932000000|2020-08-20 14:00:00|1982.27|1982.27|1983.54|1983.54|1984.54|1984.54|1982.27|1982.27|0
1597932300000|2020-08-20 14:05:00|1982.9|1982.9|1980.83|1980.83|1982.9|1982.9|1980.51|1980.51|0
1597932600000|2020-08-20 14:10:00|1980.47|1980.47|1980|1980|1981.11|1981.11|1979|1979|0
1597932900000|2020-08-20 14:15:00|1980.18|1980.18|1981.68|1981.68|1982|1982|1980.18|1980.18|0
1597933200000|2020-08-20 14:20:00|1982.21|1982.21|1979.04|1979.04|1982.86|1982.86|1979.04|1979.04|0
1597933500000|2020-08-20 14:25:00|1978.68|1978.68|1978.57|1978.57|1980.22|1980.22|1978.5|1978.5|0
1597933800000|2020-08-20 14:30:00|1978.25|1978.25|1983.51|1983.51|1983.51|1983.51|1978.25|1978.25|0
1597934100000|2020-08-20 14:35:00|1984.4|1984.4|1984.54|1984.54|1984.72|1984.72|1984.4|1984.4|0
1597934400000|2020-08-20 14:40:00|1984.22|1984.22|1985.73|1985.73|1986.05|1986.05|1984.08|1984.08|0
1597934700000|2020-08-20 14:45:00|1986.05|1986.05|1986.72|1986.72|1987.07|1987.07|1985.86|1985.86|0
1597935000000|2020-08-20 14:50:00|1987.36|1987.36|1984.5|1984.5|1987.36|1987.36|1984.5|1984.5|0
1597935300000|2020-08-20 14:55:00|1983.86|1983.86|1984.83|1984.83|1985.01|1985.01|1983.68|1983.68|0
1597935600000|2020-08-20 15:00:00|1984.65|1984.65|1982.97|1982.97|1984.65|1984.65|1982.47|1982.47|0
1597935900000|2020-08-20 15:05:00|1983.29|1983.29|1983.51|1983.51|1983.83|1983.83|1982.97|1982.97|0
1597936200000|2020-08-20 15:10:00|1983.33|1983.33|1983.47|1983.47|1983.79|1983.79|1983.15|1983.15|0
1597936500000|2020-08-20 15:15:00|1983.29|1983.29|1983.37|1983.37|1983.69|1983.69|1983.11|1983.11|0
1597936800000|2020-08-20 15:20:00|1983.54|1983.54|1985.51|1985.51|1986.04|1986.04|1983.54|1983.54|0
1597937100000|2020-08-20 15:25:00|1985.83|1985.83|1984.79|1984.79|1987.08|1987.08|1984.79|1984.79|0
1597994100000|2020-08-21 07:15:00|1994.92|1994.92|1983.31|1983.31|1994.92|1994.92|1977.96|1977.96|0
1597994400000|2020-08-21 07:20:00|1982.67|1982.67|1980.45|1980.45|1984.49|1984.49|1979.95|1979.95|0
1597994700000|2020-08-21 07:25:00|1980.13|1980.13|1975.59|1975.59|1980.13|1980.13|1975.59|1975.59|0
1597995000000|2020-08-21 07:30:00|1975.27|1975.27|1980.45|1980.45|1982.34|1982.34|1973.66|1973.66|0
1597995300000|2020-08-21 07:35:00|1979.16|1979.16|1981.95|1981.95|1982.84|1982.84|1979.16|1979.16|0
1597995600000|2020-08-21 07:40:00|1982.91|1982.91|1982.72|1982.72|1984.01|1984.01|1980.15|1980.15|0
1597995900000|2020-08-21 07:45:00|1982.4|1982.4|1979.25|1979.25|1985.18|1985.18|1979.07|1979.07|0
1597996200000|2020-08-21 07:50:00|1979.61|1979.61|1976.83|1976.83|1979.97|1979.97|1975.72|1975.72|0
1597996500000|2020-08-21 07:55:00|1977.01|1977.01|1974.87|1974.87|1978.3|1978.3|1974.55|1974.55|0
1597996800000|2020-08-21 08:00:00|1974.51|1974.51|1968.66|1968.66|1974.51|1974.51|1968.34|1968.34|0
1597997100000|2020-08-21 08:05:00|1968.12|1968.12|1968.48|1968.48|1969.09|1969.09|1967.44|1967.44|0
1597997400000|2020-08-21 08:10:00|1968.12|1968.12|1967.34|1967.34|1969.27|1969.27|1965.09|1965.09|0
1597997700000|2020-08-21 08:15:00|1968.06|1968.06|1969.12|1969.12|1972.16|1972.16|1967.74|1967.74|0
1597998000000|2020-08-21 08:20:00|1967.84|1967.84|1971.2|1971.2|1971.2|1971.2|1967.2|1967.2|0
1597998300000|2020-08-21 08:25:00|1971.02|1971.02|1968.12|1968.12|1971.2|1971.2|1968.12|1968.12|0
1597998600000|2020-08-21 08:30:00|1967.41|1967.41|1966.73|1966.73|1968.62|1968.62|1966.73|1966.73|0
1597998900000|2020-08-21 08:35:00|1966.55|1966.55|1963.34|1963.34|1966.55|1966.55|1963.34|1963.34|0
1597999200000|2020-08-21 08:40:00|1961.41|1961.41|1962.02|1962.02|1962.02|1962.02|1960.56|1960.56|0
1597999500000|2020-08-21 08:45:00|1962.98|1962.98|1961.94|1961.94|1962.98|1962.98|1961.94|1961.94|0
1597999800000|2020-08-21 08:50:00|1961.41|1961.41|1961.87|1961.87|1961.87|1961.87|1960.05|1960.05|0
1598000100000|2020-08-21 08:55:00|1962.19|1962.19|1959.6|1959.6|1962.9|1962.9|1959.6|1959.6|0
1598000400000|2020-08-21 09:00:00|1958.88|1958.88|1957.24|1957.24|1958.88|1958.88|1956.7|1956.7|0
1598000700000|2020-08-21 09:05:00|1956.7|1956.7|1958.33|1958.33|1958.33|1958.33|1955.24|1955.24|0
1598001000000|2020-08-21 09:10:00|1958.65|1958.65|1958.04|1958.04|1958.76|1958.76|1957.94|1957.94|0
1598001300000|2020-08-21 09:15:00|1958.76|1958.76|1958.26|1958.26|1960.04|1960.04|1958.12|1958.12|0
1598001600000|2020-08-21 09:20:00|1958.9|1958.9|1954.97|1954.97|1958.9|1958.9|1954.97|1954.97|0
1598001900000|2020-08-21 09:25:00|1955.15|1955.15|1954.21|1954.21|1956.04|1956.04|1954.21|1954.21|0
1598002200000|2020-08-21 09:30:00|1954.75|1954.75|1952.54|1952.54|1954.75|1954.75|1950.72|1950.72|0
1598002500000|2020-08-21 09:35:00|1953.83|1953.83|1953.29|1953.29|1954.01|1954.01|1953.11|1953.11|0
1598002800000|2020-08-21 09:40:00|1952.81|1952.81|1954.34|1954.34|1954.34|1954.34|1952.81|1952.81|0
1598003100000|2020-08-21 09:45:00|1954.52|1954.52|1957.04|1957.04|1957.04|1957.04|1954.52|1954.52|0
1598003400000|2020-08-21 09:50:00|1956.72|1956.72|1951.3|1951.3|1956.9|1956.9|1951.3|1951.3|0
1598003700000|2020-08-21 09:55:00|1951.62|1951.62|1949.29|1949.29|1951.62|1951.62|1948.75|1948.75|0
1598004000000|2020-08-21 10:00:00|1949.47|1949.47|1950.57|1950.57|1950.57|1950.57|1948.47|1948.47|0
1598004300000|2020-08-21 10:05:00|1950.25|1950.25|1949.51|1949.51|1950.47|1950.47|1949.51|1949.51|0
1598004600000|2020-08-21 10:10:00|1950.15|1950.15|1950.94|1950.94|1951.04|1951.04|1949.76|1949.76|0
1598004900000|2020-08-21 10:15:00|1950.4|1950.4|1947.33|1947.33|1950.4|1950.4|1947.33|1947.33|0
1598005200000|2020-08-21 10:20:00|1947.5|1947.5|1948.25|1948.25|1948.61|1948.61|1947.47|1947.47|0
1598005500000|2020-08-21 10:25:00|1947.93|1947.93|1948.74|1948.74|1948.74|1948.74|1947.93|1947.93|0
1598005800000|2020-08-21 10:30:00|1948.59|1948.59|1948.13|1948.13|1948.77|1948.77|1948.13|1948.13|0
1598006100000|2020-08-21 10:35:00|1948.31|1948.31|1948.71|1948.71|1948.71|1948.71|1947.1|1947.1|0
1598006400000|2020-08-21 10:40:00|1948.53|1948.53|1948.1|1948.1|1948.53|1948.53|1947.28|1947.28|0
1598006700000|2020-08-21 10:45:00|1947.75|1947.75|1948.18|1948.18|1948.18|1948.18|1947.21|1947.21|0
1598007000000|2020-08-21 10:50:00|1948.82|1948.82|1948.93|1948.93|1949.46|1949.46|1947.96|1947.96|0
1598007300000|2020-08-21 10:55:00|1949.42|1949.42|1953.53|1953.53|1954.07|1954.07|1948.93|1948.93|0
1598007600000|2020-08-21 11:00:00|1957.38|1957.38|1956.77|1956.77|1960.95|1960.95|1956.45|1956.45|0
1598007900000|2020-08-21 11:05:00|1957.3|1957.3|1957.27|1957.27|1958.98|1958.98|1956.95|1956.95|0
1598008200000|2020-08-21 11:10:00|1957.63|1957.63|1957.42|1957.42|1958.45|1958.45|1956.06|1956.06|0
1598008500000|2020-08-21 11:15:00|1957.06|1957.06|1957.55|1957.55|1957.73|1957.73|1955.98|1955.98|0
1598008800000|2020-08-21 11:20:00|1957.19|1957.19|1953.89|1953.89|1958.05|1958.05|1953.56|1953.56|0
1598009100000|2020-08-21 11:25:00|1954.24|1954.24|1955|1955|1955.24|1955.24|1954.24|1954.24|0
1598009400000|2020-08-21 11:30:00|1954.36|1954.36|1950.86|1950.86|1955.25|1955.25|1950.86|1950.86|0
1598009700000|2020-08-21 11:35:00|1950.53|1950.53|1948.89|1948.89|1951.03|1951.03|1948.89|1948.89|0
1598010000000|2020-08-21 11:40:00|1949.25|1949.25|1949.57|1949.57|1949.57|1949.57|1948.61|1948.61|0
1598010300000|2020-08-21 11:45:00|1949.25|1949.25|1946.39|1946.39|1949.25|1949.25|1946.03|1946.03|0
1598010600000|2020-08-21 11:50:00|1946.03|1946.03|1945.43|1945.43|1946.03|1946.03|1944.43|1944.43|0
1598010900000|2020-08-21 11:55:00|1945.79|1945.79|1943.57|1943.57|1946.15|1946.15|1943.57|1943.57|0
1598011200000|2020-08-21 12:00:00|1943.21|1943.21|1941.73|1941.73|1945.02|1945.02|1940.31|1940.31|0
1598011500000|2020-08-21 12:05:00|1941.55|1941.55|1938.52|1938.52|1941.73|1941.73|1938.52|1938.52|0
1598011800000|2020-08-21 12:10:00|1938.16|1938.16|1936.76|1936.76|1938.34|1938.34|1935.76|1935.76|0
1598012100000|2020-08-21 12:15:00|1935.48|1935.48|1936.44|1936.44|1937.76|1937.76|1935.48|1935.48|0
1598012400000|2020-08-21 12:20:00|1935.8|1935.8|1933.5|1933.5|1935.8|1935.8|1933.06|1933.06|0
1598012700000|2020-08-21 12:25:00|1933.68|1933.68|1933.82|1933.82|1934.64|1934.64|1933.65|1933.65|0
1598013000000|2020-08-21 12:30:00|1932.82|1932.82|1933.89|1933.89|1933.89|1933.89|1932.65|1932.65|0
1598013300000|2020-08-21 12:35:00|1934.38|1934.38|1932.34|1932.34|1934.86|1934.86|1932.34|1932.34|0
1598013600000|2020-08-21 12:40:00|1932.52|1932.52|1934.45|1934.45|1934.45|1934.45|1932.52|1932.52|0
1598013900000|2020-08-21 12:45:00|1934.09|1934.09|1934.21|1934.21|1935.17|1935.17|1934.09|1934.09|0
1598014200000|2020-08-21 12:50:00|1933.88|1933.88|1928.46|1928.46|1935.28|1935.28|1928.46|1928.46|0
1598014500000|2020-08-21 12:55:00|1928.1|1928.1|1926.24|1926.24|1928.28|1928.28|1926.24|1926.24|0
1598014800000|2020-08-21 13:00:00|1925.92|1925.92|1926.42|1926.42|1928.69|1928.69|1925.92|1925.92|0
1598015100000|2020-08-21 13:05:00|1926.6|1926.6|1931.98|1931.98|1931.98|1931.98|1926.24|1926.24|0
1598015400000|2020-08-21 13:10:00|1931.8|1931.8|1936.93|1936.93|1936.93|1936.93|1931.44|1931.44|0
1598015700000|2020-08-21 13:15:00|1937.57|1937.57|1938.5|1938.5|1938.54|1938.54|1937.57|1937.57|0
1598016000000|2020-08-21 13:20:00|1938.68|1938.68|1940.01|1940.01|1940.83|1940.83|1938.68|1938.68|0
1598016300000|2020-08-21 13:25:00|1940.33|1940.33|1942.01|1942.01|1942.01|1942.01|1940.33|1940.33|0
1598016600000|2020-08-21 13:30:00|1941.47|1941.47|1945.91|1945.91|1945.91|1945.91|1940.94|1940.94|0
1598016900000|2020-08-21 13:35:00|1946.23|1946.23|1946.55|1946.55|1947.27|1947.27|1945.23|1945.23|0
1598017200000|2020-08-21 13:40:00|1947.19|1947.19|1947.69|1947.69|1948.73|1948.73|1947.15|1947.15|0
1598017500000|2020-08-21 13:45:00|1948.01|1948.01|1953.68|1953.68|1954|1954|1948.01|1948.01|0
1598017800000|2020-08-21 13:50:00|1953.35|1953.35|1956.08|1956.08|1956.4|1956.4|1953.35|1953.35|0
1598018100000|2020-08-21 13:55:00|1956.26|1956.26|1957.33|1957.33|1957.65|1957.65|1955.58|1955.58|0
1598018400000|2020-08-21 14:00:00|1957.65|1957.65|1957.27|1957.27|1960.44|1960.44|1957.01|1957.01|0
1598018700000|2020-08-21 14:05:00|1956.56|1956.56|1956.41|1956.41|1956.74|1956.74|1954.77|1954.77|0
1598019000000|2020-08-21 14:10:00|1956.09|1956.09|1953.09|1953.09|1956.09|1956.09|1952.51|1952.51|0
1598019300000|2020-08-21 14:15:00|1952.73|1952.73|1952.76|1952.76|1953.41|1953.41|1952.09|1952.09|0
1598019600000|2020-08-21 14:20:00|1951.8|1951.8|1952.76|1952.76|1952.76|1952.76|1951.12|1951.12|0
1598019900000|2020-08-21 14:25:00|1952.58|1952.58|1952.9|1952.9|1953.9|1953.9|1951.26|1951.26|0
1598020200000|2020-08-21 14:30:00|1953.26|1953.26|1951.37|1951.37|1953.44|1953.44|1950.97|1950.97|0
1598020500000|2020-08-21 14:35:00|1951.19|1951.19|1952.36|1952.36|1953.68|1953.68|1949.55|1949.55|0
1598020800000|2020-08-21 14:40:00|1952.68|1952.68|1950.29|1950.29|1953.22|1953.22|1949.44|1949.44|0
1598021100000|2020-08-21 14:45:00|1949.94|1949.94|1949.12|1949.12|1950.47|1950.47|1948.83|1948.83|0
1598021400000|2020-08-21 14:50:00|1948.47|1948.47|1952.04|1952.04|1953|1953|1948.47|1948.47|0
1598021700000|2020-08-21 14:55:00|1951.4|1951.4|1949.76|1949.76|1951.97|1951.97|1949.4|1949.4|0
1598022000000|2020-08-21 15:00:00|1950.4|1950.4|1953.97|1953.97|1953.97|1953.97|1949.71|1949.71|0
1598022300000|2020-08-21 15:05:00|1954.32|1954.32|1956.31|1956.31|1957.19|1957.19|1954.32|1954.32|0
1598022600000|2020-08-21 15:10:00|1957.2|1957.2|1957.58|1957.58|1957.87|1957.87|1956.69|1956.69|0
1598022900000|2020-08-21 15:15:00|1956.94|1956.94|1954.35|1954.35|1958.02|1958.02|1953.64|1953.64|0
1598023200000|2020-08-21 15:20:00|1954.67|1954.67|1953.49|1953.49|1955.46|1955.46|1953.49|1953.49|0
1598023500000|2020-08-21 15:25:00|1953.81|1953.81|1953.94|1953.94|1955.14|1955.14|1952.58|1952.58|0
1598253300000|2020-08-24 07:15:00|1958.52|1958.52|1957|1957|1959.02|1959.02|1952.75|1952.75|0
1598253600000|2020-08-24 07:20:00|1959.89|1959.89|1956.07|1956.07|1959.89|1959.89|1955.75|1955.75|0
1598253900000|2020-08-24 07:25:00|1955.43|1955.43|1950.18|1950.18|1958.54|1958.54|1950.18|1950.18|0
1598254200000|2020-08-24 07:30:00|1950.54|1950.54|1955.26|1955.26|1955.8|1955.8|1950.54|1950.54|0
1598254500000|2020-08-24 07:35:00|1954.9|1954.9|1955.37|1955.37|1958.69|1958.69|1954.73|1954.73|0
1598254800000|2020-08-24 07:40:00|1954.09|1954.09|1953.05|1953.05|1954.09|1954.09|1953.01|1953.01|0
1598255100000|2020-08-24 07:45:00|1952.73|1952.73|1952.23|1952.23|1955.01|1955.01|1952.23|1952.23|0
1598255400000|2020-08-24 07:50:00|1952.59|1952.59|1954.3|1954.3|1956.09|1956.09|1952.23|1952.23|0
1598255700000|2020-08-24 07:55:00|1954.66|1954.66|1952.77|1952.77|1955.62|1955.62|1952.77|1952.77|0
1598256000000|2020-08-24 08:00:00|1954.05|1954.05|1950.65|1950.65|1954.55|1954.55|1950.65|1950.65|0
1598256300000|2020-08-24 08:05:00|1950.33|1950.33|1952.04|1952.04|1953.97|1953.97|1950.33|1950.33|0
1598256600000|2020-08-24 08:10:00|1951.72|1951.72|1951.33|1951.33|1953.33|1953.33|1950.5|1950.5|0
1598256900000|2020-08-24 08:15:00|1954.53|1954.53|1951.42|1951.42|1957.03|1957.03|1951.42|1951.42|0
1598257200000|2020-08-24 08:20:00|1951.24|1951.24|1949.2|1949.2|1952.52|1952.52|1949.2|1949.2|0
1598257500000|2020-08-24 08:25:00|1948.84|1948.84|1949.24|1949.24|1949.7|1949.7|1948.2|1948.2|0
1598257800000|2020-08-24 08:30:00|1949.42|1949.42|1950.85|1950.85|1951.99|1951.99|1949.42|1949.42|0
1598258100000|2020-08-24 08:35:00|1951.21|1951.21|1951.07|1951.07|1951.57|1951.57|1950.89|1950.89|0
1598258400000|2020-08-24 08:40:00|1950.89|1950.89|1952.6|1952.6|1952.78|1952.78|1950.89|1950.89|0
1598258700000|2020-08-24 08:45:00|1952.92|1952.92|1958.14|1958.14|1958.14|1958.14|1952.92|1952.92|0
1598259000000|2020-08-24 08:50:00|1959.04|1959.04|1960.07|1960.07|1963.53|1963.53|1959.04|1959.04|0
1598259300000|2020-08-24 08:55:00|1960.71|1960.71|1959.07|1959.07|1960.71|1960.71|1959.07|1959.07|0
1598259600000|2020-08-24 09:00:00|1958.71|1958.71|1956.57|1956.57|1959.71|1959.71|1956.57|1956.57|0
1598259900000|2020-08-24 09:05:00|1956.03|1956.03|1954.39|1954.39|1956.35|1956.35|1954.39|1954.39|0
1598260200000|2020-08-24 09:10:00|1954.03|1954.03|1952.75|1952.75|1954.53|1954.53|1951.96|1951.96|0
1598260500000|2020-08-24 09:15:00|1952.57|1952.57|1951.85|1951.85|1952.57|1952.57|1951.85|1951.85|0
1598260800000|2020-08-24 09:20:00|1952.17|1952.17|1951.85|1951.85|1952.17|1952.17|1951.53|1951.53|0
1598261100000|2020-08-24 09:25:00|1952.17|1952.17|1950.03|1950.03|1952.17|1952.17|1949.67|1949.67|0
1598261400000|2020-08-24 09:30:00|1949.31|1949.31|1949.99|1949.99|1950.35|1950.35|1949.31|1949.31|0
1598261700000|2020-08-24 09:35:00|1949.63|1949.63|1950.45|1950.45|1950.45|1950.45|1948.81|1948.81|0
1598262000000|2020-08-24 09:40:00|1950.27|1950.27|1950.92|1950.92|1950.92|1950.92|1949.63|1949.63|0
1598262300000|2020-08-24 09:45:00|1951.63|1951.63|1952.45|1952.45|1953.75|1953.75|1951.63|1951.63|0
1598262600000|2020-08-24 09:50:00|1952.63|1952.63|1950.13|1950.13|1952.63|1952.63|1950.13|1950.13|0
1598262900000|2020-08-24 09:55:00|1948.85|1948.85|1948.21|1948.21|1949.03|1949.03|1948.03|1948.03|0
1598263200000|2020-08-24 10:00:00|1947.85|1947.85|1948.07|1948.07|1948.07|1948.07|1947.17|1947.17|0
1598263500000|2020-08-24 10:05:00|1947.42|1947.42|1948.46|1948.46|1948.46|1948.46|1947.42|1947.42|0
1598263800000|2020-08-24 10:10:00|1948.82|1948.82|1947.5|1947.5|1948.82|1948.82|1947.5|1947.5|0
1598264100000|2020-08-24 10:15:00|1946.96|1946.96|1945.53|1945.53|1946.96|1946.96|1945.53|1945.53|0
1598264400000|2020-08-24 10:20:00|1945.89|1945.89|1945.21|1945.21|1945.89|1945.89|1944.89|1944.89|0
1598264700000|2020-08-24 10:25:00|1946.17|1946.17|1945.99|1945.99|1946.17|1946.17|1945.99|1945.99|0
1598265000000|2020-08-24 10:30:00|1946.63|1946.63|1948.99|1948.99|1948.99|1948.99|1945.99|1945.99|0
1598265300000|2020-08-24 10:35:00|1949.31|1949.31|1949.92|1949.92|1951.71|1951.71|1948.99|1948.99|0
1598265600000|2020-08-24 10:40:00|1950.24|1950.24|1949.89|1949.89|1951.49|1951.49|1949.89|1949.89|0
1598265900000|2020-08-24 10:45:00|1951.17|1951.17|1951.03|1951.03|1951.81|1951.81|1951.03|1951.03|0
1598266200000|2020-08-24 10:50:00|1951.35|1951.35|1954.17|1954.17|1954.17|1954.17|1951.35|1951.35|0
1598266500000|2020-08-24 10:55:00|1953.85|1953.85|1953.67|1953.67|1953.85|1953.85|1953.67|1953.67|0
1598266800000|2020-08-24 11:00:00|1953.31|1953.31|1952.85|1952.85|1955.74|1955.74|1952.85|1952.85|0
1598267100000|2020-08-24 11:05:00|1953.03|1953.03|1953.35|1953.35|1953.35|1953.35|1953.03|1953.03|0
1598267400000|2020-08-24 11:10:00|1953.53|1953.53|1957.03|1957.03|1957.03|1957.03|1953.53|1953.53|0
1598267700000|2020-08-24 11:15:00|1956.32|1956.32|1954.67|1954.67|1956.32|1956.32|1954.32|1954.32|0
1598268000000|2020-08-24 11:20:00|1954.03|1954.03|1953.67|1953.67|1954.03|1954.03|1953.67|1953.67|0
1598268300000|2020-08-24 11:25:00|1953.35|1953.35|1952.57|1952.57|1953.35|1953.35|1952.57|1952.57|0
1598268600000|2020-08-24 11:30:00|1952.39|1952.39|1950.57|1950.57|1952.39|1952.39|1950.57|1950.57|0
1598268900000|2020-08-24 11:35:00|1950.25|1950.25|1949.71|1949.71|1950.57|1950.57|1949.71|1949.71|0
1598269200000|2020-08-24 11:40:00|1949.53|1949.53|1948.57|1948.57|1949.53|1949.53|1948.25|1948.25|0
1598269500000|2020-08-24 11:45:00|1948.25|1948.25|1945.99|1945.99|1948.25|1948.25|1945.99|1945.99|0
1598269800000|2020-08-24 11:50:00|1946.32|1946.32|1946.64|1946.64|1946.64|1946.64|1946.32|1946.32|0
1598270100000|2020-08-24 11:55:00|1947.67|1947.67|1947.53|1947.53|1949.49|1949.49|1947.53|1947.53|0
1598270400000|2020-08-24 12:00:00|1947.17|1947.17|1946.32|1946.32|1947.17|1947.17|1946.32|1946.32|0
1598270700000|2020-08-24 12:05:00|1945.99|1945.99|1944.57|1944.57|1945.99|1945.99|1944.21|1944.21|0
1598271000000|2020-08-24 12:10:00|1944.25|1944.25|1943.43|1943.43|1944.25|1944.25|1943.43|1943.43|0
1598271300000|2020-08-24 12:15:00|1943.25|1943.25|1942.72|1942.72|1943.25|1943.25|1941.29|1941.29|0
1598271600000|2020-08-24 12:20:00|1942.4|1942.4|1943.36|1943.36|1943.68|1943.68|1941.76|1941.76|0
1598271900000|2020-08-24 12:25:00|1943.68|1943.68|1941.5|1941.5|1943.68|1943.68|1941.5|1941.5|0
1598272200000|2020-08-24 12:30:00|1941.82|1941.82|1941.82|1941.82|1942.46|1942.46|1941.29|1941.29|0
1598272500000|2020-08-24 12:35:00|1942.36|1942.36|1941.18|1941.18|1942.36|1942.36|1941.18|1941.18|0
1598272800000|2020-08-24 12:40:00|1941.5|1941.5|1943.17|1943.17|1943.71|1943.71|1941.14|1941.14|0
1598273100000|2020-08-24 12:45:00|1942.53|1942.53|1941.49|1941.49|1943.17|1943.17|1941.49|1941.49|0
1598273400000|2020-08-24 12:50:00|1945.37|1945.37|1943.25|1943.25|1945.37|1945.37|1942.29|1942.29|0
1598273700000|2020-08-24 12:55:00|1942.9|1942.9|1942.4|1942.4|1943.4|1943.4|1942.08|1942.08|0
1598274000000|2020-08-24 13:00:00|1942.22|1942.22|1944.68|1944.68|1946.18|1946.18|1941.5|1941.5|0
1598274300000|2020-08-24 13:05:00|1945.04|1945.04|1943.64|1943.64|1945.04|1945.04|1943.64|1943.64|0
1598274600000|2020-08-24 13:10:00|1943.82|1943.82|1942.43|1942.43|1944.9|1944.9|1942.43|1942.43|0
1598274900000|2020-08-24 13:15:00|1942.11|1942.11|1939.79|1939.79|1942.11|1942.11|1939.79|1939.79|0
1598275200000|2020-08-24 13:20:00|1939.97|1939.97|1938.97|1938.97|1940.15|1940.15|1937.72|1937.72|0
1598275500000|2020-08-24 13:25:00|1938.33|1938.33|1937.38|1937.38|1939.29|1939.29|1937.16|1937.16|0
1598275800000|2020-08-24 13:30:00|1937.02|1937.02|1933.87|1933.87|1937.7|1937.7|1933.69|1933.69|0
1598276100000|2020-08-24 13:35:00|1934.19|1934.19|1935.91|1935.91|1936.99|1936.99|1932.51|1932.51|0
1598276400000|2020-08-24 13:40:00|1935.02|1935.02|1936.16|1936.16|1936.48|1936.48|1934.26|1934.26|0
1598276700000|2020-08-24 13:45:00|1936.52|1936.52|1936.02|1936.02|1938.02|1938.02|1935.48|1935.48|0
1598277000000|2020-08-24 13:50:00|1936.34|1936.34|1937.37|1937.37|1937.37|1937.37|1935.16|1935.16|0
1598277300000|2020-08-24 13:55:00|1937.01|1937.01|1945.1|1945.1|1945.96|1945.96|1937.01|1937.01|0
1598277600000|2020-08-24 14:00:00|1945.74|1945.74|1946.42|1946.42|1946.42|1946.42|1944.74|1944.74|0
1598277900000|2020-08-24 14:05:00|1946.6|1946.6|1945.82|1945.82|1949.35|1949.35|1945.82|1945.82|0
1598278200000|2020-08-24 14:10:00|1946.46|1946.46|1942.21|1942.21|1946.46|1946.46|1942.21|1942.21|0
1598278500000|2020-08-24 14:15:00|1942.57|1942.57|1946.43|1946.43|1946.43|1946.43|1942.57|1942.57|0
1598278800000|2020-08-24 14:20:00|1946.07|1946.07|1948.89|1948.89|1949.53|1949.53|1945.17|1945.17|0
1598279100000|2020-08-24 14:25:00|1948.17|1948.17|1947.25|1947.25|1948.61|1948.61|1947.21|1947.21|0
1598279400000|2020-08-24 14:30:00|1946.17|1946.17|1946.14|1946.14|1949.14|1949.14|1946.14|1946.14|0
1598279700000|2020-08-24 14:35:00|1946.49|1946.49|1948.74|1948.74|1948.74|1948.74|1945.46|1945.46|0
1598280000000|2020-08-24 14:40:00|1948.56|1948.56|1949.24|1949.24|1949.99|1949.99|1948.49|1948.49|0
1598280300000|2020-08-24 14:45:00|1948.92|1948.92|1948.52|1948.52|1948.92|1948.92|1947.7|1947.7|0
1598280600000|2020-08-24 14:50:00|1948.84|1948.84|1948.63|1948.63|1950.16|1950.16|1948.42|1948.42|0
1598280900000|2020-08-24 14:55:00|1948.45|1948.45|1949.84|1949.84|1950.45|1950.45|1948.27|1948.27|0
1598281200000|2020-08-24 15:00:00|1950.48|1950.48|1951.8|1951.8|1951.98|1951.98|1950.48|1950.48|0
1598281500000|2020-08-24 15:05:00|1952.12|1952.12|1954.54|1954.54|1954.86|1954.86|1951.8|1951.8|0
1598281800000|2020-08-24 15:10:00|1954.18|1954.18|1953.49|1953.49|1956.85|1956.85|1953.31|1953.31|0
1598282100000|2020-08-24 15:15:00|1953.81|1953.81|1950.82|1950.82|1955.24|1955.24|1950.03|1950.03|0
1598282400000|2020-08-24 15:20:00|1950.99|1950.99|1954.71|1954.71|1954.71|1954.71|1950.82|1950.82|0
1598282700000|2020-08-24 15:25:00|1954.89|1954.89|1960.86|1960.86|1960.86|1960.86|1953.82|1953.82|0
1598339700000|2020-08-25 07:15:00|1965.44|1965.44|1962.11|1962.11|1965.44|1965.44|1959.29|1959.29|0
1598340000000|2020-08-25 07:20:00|1961.79|1961.79|1962.83|1962.83|1963.79|1963.79|1961.79|1961.79|0
1598340300000|2020-08-25 07:25:00|1963.54|1963.54|1959.38|1959.38|1967.08|1967.08|1959.38|1959.38|0
1598340600000|2020-08-25 07:30:00|1960.66|1960.66|1947.91|1947.91|1960.66|1960.66|1947.91|1947.91|0
1598340900000|2020-08-25 07:35:00|1949.19|1949.19|1954.09|1954.09|1956.04|1956.04|1948.09|1948.09|0
1598341200000|2020-08-25 07:40:00|1954.58|1954.58|1956.2|1956.2|1956.52|1956.52|1953.61|1953.61|0
1598341500000|2020-08-25 07:45:00|1955.24|1955.24|1957.7|1957.7|1957.7|1957.7|1954.74|1954.74|0
1598341800000|2020-08-25 07:50:00|1958.02|1958.02|1956.71|1956.71|1960.98|1960.98|1955.78|1955.78|0
1598342100000|2020-08-25 07:55:00|1954.78|1954.78|1951.35|1951.35|1957.03|1957.03|1951.35|1951.35|0
1598342400000|2020-08-25 08:00:00|1950.39|1950.39|1948.67|1948.67|1950.39|1950.39|1946.64|1946.64|0
1598342700000|2020-08-25 08:05:00|1947.71|1947.71|1947.49|1947.49|1949.49|1949.49|1947.49|1947.49|0
1598343000000|2020-08-25 08:10:00|1946.78|1946.78|1945.78|1945.78|1946.92|1946.92|1944.14|1944.14|0
1598343300000|2020-08-25 08:15:00|1944.49|1944.49|1946.06|1946.06|1946.74|1946.74|1944.49|1944.49|0
1598343600000|2020-08-25 08:20:00|1946.24|1946.24|1945.7|1945.7|1947.52|1947.52|1945.7|1945.7|0
1598343900000|2020-08-25 08:25:00|1946.67|1946.67|1951.31|1951.31|1952.27|1952.27|1946.67|1946.67|0
1598344200000|2020-08-25 08:30:00|1950.99|1950.99|1950.13|1950.13|1951.49|1951.49|1950.13|1950.13|0
1598344500000|2020-08-25 08:35:00|1949.95|1949.95|1950.59|1950.59|1950.59|1950.59|1948.63|1948.63|0
1598344800000|2020-08-25 08:40:00|1951.23|1951.23|1951.7|1951.7|1952.05|1952.05|1951.09|1951.09|0
1598345100000|2020-08-25 08:45:00|1951.37|1951.37|1952.8|1952.8|1952.98|1952.98|1951.26|1951.26|0
1598345400000|2020-08-25 08:50:00|1952.26|1952.26|1954.49|1954.49|1955.31|1955.31|1952.26|1952.26|0
1598345700000|2020-08-25 08:55:00|1955.02|1955.02|1953.91|1953.91|1955.02|1955.02|1953.77|1953.77|0
1598346000000|2020-08-25 09:00:00|1953.38|1953.38|1953.05|1953.05|1954.09|1954.09|1952.7|1952.7|0
1598346300000|2020-08-25 09:05:00|1953.23|1953.23|1956.66|1956.66|1956.66|1956.66|1953.23|1953.23|0
1598346600000|2020-08-25 09:10:00|1956.84|1956.84|1956.16|1956.16|1957.38|1957.38|1956.16|1956.16|0
1598346900000|2020-08-25 09:15:00|1956.8|1956.8|1955.24|1955.24|1957.62|1957.62|1955.24|1955.24|0
1598347200000|2020-08-25 09:20:00|1954.92|1954.92|1954.21|1954.21|1956.09|1956.09|1953.49|1953.49|0
1598347500000|2020-08-25 09:25:00|1954.39|1954.39|1954.39|1954.39|1954.39|1954.39|1954.03|1954.03|0
1598347800000|2020-08-25 09:30:00|1953.85|1953.85|1953.45|1953.45|1954.17|1954.17|1953.45|1953.45|0
1598348100000|2020-08-25 09:35:00|1954.73|1954.73|1958.76|1958.76|1958.76|1958.76|1954.73|1954.73|0
1598348400000|2020-08-25 09:40:00|1958.12|1958.12|1960.27|1960.27|1960.27|1960.27|1958.12|1958.12|0
1598348700000|2020-08-25 09:45:00|1959.63|1959.63|1956.7|1956.7|1959.63|1959.63|1956.7|1956.7|0
1598349000000|2020-08-25 09:50:00|1956.16|1956.16|1956.52|1956.52|1957.99|1957.99|1956.16|1956.16|0
1598349300000|2020-08-25 09:55:00|1955.99|1955.99|1954.99|1954.99|1955.99|1955.99|1954.84|1954.84|0
1598349600000|2020-08-25 10:00:00|1955.31|1955.31|1953.81|1953.81|1955.31|1955.31|1953.45|1953.45|0
1598349900000|2020-08-25 10:05:00|1953.63|1953.63|1955.38|1955.38|1955.38|1955.38|1953.63|1953.63|0
1598350200000|2020-08-25 10:10:00|1955.06|1955.06|1956.16|1956.16|1956.16|1956.16|1954.88|1954.88|0
1598350500000|2020-08-25 10:15:00|1957.13|1957.13|1957.13|1957.13|1957.77|1957.77|1957.13|1957.13|0
1598350800000|2020-08-25 10:20:00|1958.41|1958.41|1957.91|1957.91|1958.73|1958.73|1957.77|1957.77|0
1598351100000|2020-08-25 10:25:00|1958.55|1958.55|1958.87|1958.87|1958.87|1958.87|1958.55|1958.55|0
1598351400000|2020-08-25 10:30:00|1958.69|1958.69|1959.07|1959.07|1959.07|1959.07|1957.61|1957.61|0
1598351700000|2020-08-25 10:35:00|1958.71|1958.71|1957.1|1957.1|1958.71|1958.71|1955.96|1955.96|0
1598352000000|2020-08-25 10:40:00|1956.74|1956.74|1956.74|1956.74|1956.74|1956.74|1953.31|1953.31|0
1598352300000|2020-08-25 10:45:00|1956.56|1956.56|1955.7|1955.7|1956.6|1956.6|1954.16|1954.16|0
1598352600000|2020-08-25 10:50:00|1955.22|1955.22|1953.43|1953.43|1955.22|1955.22|1953.43|1953.43|0
1598352900000|2020-08-25 10:55:00|1954.15|1954.15|1953.05|1953.05|1955.79|1955.79|1953.05|1953.05|0
1598353200000|2020-08-25 11:00:00|1954.48|1954.48|1955.65|1955.65|1955.97|1955.97|1950.52|1950.52|0
1598353500000|2020-08-25 11:05:00|1954.37|1954.37|1952.76|1952.76|1955.33|1955.33|1952.76|1952.76|0
1598353800000|2020-08-25 11:10:00|1953.73|1953.73|1950.58|1950.58|1954.91|1954.91|1950.58|1950.58|0
1598354100000|2020-08-25 11:15:00|1950.76|1950.76|1949.51|1949.51|1950.94|1950.94|1949.51|1949.51|0
1598354400000|2020-08-25 11:20:00|1949.69|1949.69|1949.4|1949.4|1950.4|1950.4|1949.4|1949.4|0
1598354700000|2020-08-25 11:25:00|1949.08|1949.08|1948.26|1948.26|1949.57|1949.57|1948.26|1948.26|0
1598355000000|2020-08-25 11:30:00|1947.9|1947.9|1946.55|1946.55|1948.23|1948.23|1946.55|1946.55|0
1598355300000|2020-08-25 11:35:00|1946.19|1946.19|1945.15|1945.15|1946.4|1946.4|1944.79|1944.79|0
1598355600000|2020-08-25 11:40:00|1944.79|1944.79|1945.01|1945.01|1946.51|1946.51|1944.43|1944.43|0
1598355900000|2020-08-25 11:45:00|1945.33|1945.33|1944.29|1944.29|1945.51|1945.51|1944.29|1944.29|0
1598356200000|2020-08-25 11:50:00|1944.83|1944.83|1944.65|1944.65|1944.83|1944.83|1944.29|1944.29|0
1598356500000|2020-08-25 11:55:00|1944.33|1944.33|1940.86|1940.86|1944.33|1944.33|1940.86|1940.86|0
1598356800000|2020-08-25 12:00:00|1941.18|1941.18|1945.97|1945.97|1945.97|1945.97|1941.18|1941.18|0
1598357100000|2020-08-25 12:05:00|1946.33|1946.33|1950.26|1950.26|1950.26|1950.26|1946.15|1946.15|0
1598357400000|2020-08-25 12:10:00|1950.58|1950.58|1948.76|1948.76|1950.58|1950.58|1948.33|1948.33|0
1598357700000|2020-08-25 12:15:00|1949.12|1949.12|1946.94|1946.94|1949.3|1949.3|1946.94|1946.94|0
1598358000000|2020-08-25 12:20:00|1946.59|1946.59|1947.8|1947.8|1947.8|1947.8|1945.3|1945.3|0
1598358300000|2020-08-25 12:25:00|1947.98|1947.98|1945.15|1945.15|1947.98|1947.98|1945.05|1945.05|0
1598358600000|2020-08-25 12:30:00|1944.08|1944.08|1943.66|1943.66|1944.26|1944.26|1943.12|1943.12|0
1598358900000|2020-08-25 12:35:00|1943.48|1943.48|1940.37|1940.37|1943.48|1943.48|1940.37|1940.37|0
1598359200000|2020-08-25 12:40:00|1940.05|1940.05|1939.62|1939.62|1940.37|1940.37|1939.26|1939.26|0
1598359500000|2020-08-25 12:45:00|1939.94|1939.94|1938.29|1938.29|1939.94|1939.94|1937.47|1937.47|0
1598359800000|2020-08-25 12:50:00|1937.75|1937.75|1938.53|1938.53|1939.25|1939.25|1936.89|1936.89|0
1598360100000|2020-08-25 12:55:00|1939.99|1939.99|1938.25|1938.25|1939.99|1939.99|1938.25|1938.25|0
1598360400000|2020-08-25 13:00:00|1938.79|1938.79|1938.72|1938.72|1941.65|1941.65|1938.08|1938.08|0
1598360700000|2020-08-25 13:05:00|1938|1938|1936.01|1936.01|1938|1938|1936.01|1936.01|0
1598361000000|2020-08-25 13:10:00|1935.11|1935.11|1932.71|1932.71|1935.11|1935.11|1932.54|1932.54|0
1598361300000|2020-08-25 13:15:00|1932.39|1932.39|1932.08|1932.08|1933.86|1933.86|1931.55|1931.55|0
1598361600000|2020-08-25 13:20:00|1932.4|1932.4|1937.39|1937.39|1937.39|1937.39|1932.4|1932.4|0
1598361900000|2020-08-25 13:25:00|1939|1939|1937.25|1937.25|1939|1939|1936.04|1936.04|0
1598362200000|2020-08-25 13:30:00|1937.07|1937.07|1933.89|1933.89|1938.04|1938.04|1933.89|1933.89|0
1598362500000|2020-08-25 13:35:00|1933.57|1933.57|1932.5|1932.5|1935.36|1935.36|1932.18|1932.18|0
1598362800000|2020-08-25 13:40:00|1932.14|1932.14|1928.43|1928.43|1932.14|1932.14|1928.43|1928.43|0
1598363100000|2020-08-25 13:45:00|1929.07|1929.07|1932.15|1932.15|1932.15|1932.15|1928.43|1928.43|0
1598363400000|2020-08-25 13:50:00|1931.97|1931.97|1931.15|1931.15|1932.15|1932.15|1931.15|1931.15|0
1598363700000|2020-08-25 13:55:00|1931.51|1931.51|1932.93|1932.93|1932.93|1932.93|1931.37|1931.37|0
1598364000000|2020-08-25 14:00:00|1932.39|1932.39|1931.85|1931.85|1933.43|1933.43|1931|1931|0
1598364300000|2020-08-25 14:05:00|1932.18|1932.18|1932.06|1932.06|1932.53|1932.53|1931.39|1931.39|0
1598364600000|2020-08-25 14:10:00|1932.38|1932.38|1929.48|1929.48|1932.38|1932.38|1929.3|1929.3|0
1598364900000|2020-08-25 14:15:00|1929.8|1929.8|1935.23|1935.23|1936.51|1936.51|1929.45|1929.45|0
1598365200000|2020-08-25 14:20:00|1934.87|1934.87|1932.77|1932.77|1935.05|1935.05|1932.73|1932.73|0
1598365500000|2020-08-25 14:25:00|1931.8|1931.8|1928.73|1928.73|1931.8|1931.8|1928.73|1928.73|0
1598365800000|2020-08-25 14:30:00|1928.55|1928.55|1926.94|1926.94|1928.55|1928.55|1926.94|1926.94|0
1598366100000|2020-08-25 14:35:00|1926.62|1926.62|1929.73|1929.73|1929.73|1929.73|1926.62|1926.62|0
1598366400000|2020-08-25 14:40:00|1929.41|1929.41|1927.15|1927.15|1929.41|1929.41|1925.97|1925.97|0
1598366700000|2020-08-25 14:45:00|1926.83|1926.83|1927.26|1927.26|1928.19|1928.19|1925.62|1925.62|0
1598367000000|2020-08-25 14:50:00|1926.9|1926.9|1929.53|1929.53|1929.53|1929.53|1926.22|1926.22|0
1598367300000|2020-08-25 14:55:00|1929.71|1929.71|1933.65|1933.65|1935.41|1935.41|1929.03|1929.03|0
1598367600000|2020-08-25 15:00:00|1933.83|1933.83|1932.86|1932.86|1934.18|1934.18|1930.4|1930.4|0
1598367900000|2020-08-25 15:05:00|1932.54|1932.54|1931.54|1931.54|1933.18|1933.18|1930.68|1930.68|0
1598368200000|2020-08-25 15:10:00|1931.22|1931.22|1929.17|1929.17|1931.92|1931.92|1928.71|1928.71|0
1598368500000|2020-08-25 15:15:00|1928.85|1928.85|1928.53|1928.53|1931.94|1931.94|1928.21|1928.21|0
1598368800000|2020-08-25 15:20:00|1928.71|1928.71|1926.97|1926.97|1928.71|1928.71|1925.84|1925.84|0
1598369100000|2020-08-25 15:25:00|1927.33|1927.33|1922.39|1922.39|1928.68|1928.68|1922.07|1922.07|0
1598426100000|2020-08-26 07:15:00|1901.5|1901.5|1906.8|1906.8|1906.8|1906.8|1901.01|1901.01|0
1598426400000|2020-08-26 07:20:00|1904.87|1904.87|1908.72|1908.72|1910.65|1910.65|1904.87|1904.87|0
1598426700000|2020-08-26 07:25:00|1907.27|1907.27|1900.95|1900.95|1907.27|1907.27|1900.77|1900.77|0
1598427000000|2020-08-26 07:30:00|1901.31|1901.31|1897.56|1897.56|1901.31|1901.31|1897.56|1897.56|0
1598427300000|2020-08-26 07:35:00|1896.13|1896.13|1892.59|1892.59|1896.45|1896.45|1891.31|1891.31|0
1598427600000|2020-08-26 07:40:00|1894.51|1894.51|1894.07|1894.07|1896.07|1896.07|1894.07|1894.07|0
1598427900000|2020-08-26 07:45:00|1895.36|1895.36|1893.96|1893.96|1897.18|1897.18|1893.32|1893.32|0
1598428200000|2020-08-26 07:50:00|1893.32|1893.32|1893.41|1893.41|1894.22|1894.22|1893.32|1893.32|0
1598428500000|2020-08-26 07:55:00|1892.13|1892.13|1895.64|1895.64|1897.81|1897.81|1892.13|1892.13|0
1598428800000|2020-08-26 08:00:00|1895.28|1895.28|1900.32|1900.32|1902.64|1902.64|1895.28|1895.28|0
1598429100000|2020-08-26 08:05:00|1899.36|1899.36|1899.81|1899.81|1900.67|1900.67|1897.14|1897.14|0
1598429400000|2020-08-26 08:10:00|1900.53|1900.53|1900.53|1900.53|1900.53|1900.53|1900.53|1900.53|0
1598429700000|2020-08-26 08:15:00|1902.14|1902.14|1900.39|1900.39|1903.42|1903.42|1900.35|1900.35|0
1598430000000|2020-08-26 08:20:00|1900.93|1900.93|1900.82|1900.82|1901.78|1901.78|1900.82|1900.82|0
1598430300000|2020-08-26 08:25:00|1900.64|1900.64|1900.82|1900.82|1900.82|1900.82|1900.64|1900.64|0
1598430600000|2020-08-26 08:30:00|1901.78|1901.78|1899.36|1899.36|1902|1902|1897.76|1897.76|0
1598430900000|2020-08-26 08:35:00|1899.68|1899.68|1903.34|1903.34|1904.3|1904.3|1898.23|1898.23|0
1598431200000|2020-08-26 08:40:00|1902.8|1902.8|1901.99|1901.99|1903.7|1903.7|1900.92|1900.92|0
1598431500000|2020-08-26 08:45:00|1902.71|1902.71|1899.23|1899.23|1903.35|1903.35|1899.23|1899.23|0
1598431800000|2020-08-26 08:50:00|1900.2|1900.2|1900.56|1900.56|1901.52|1901.52|1900.2|1900.2|0
1598432100000|2020-08-26 08:55:00|1900.74|1900.74|1899.52|1899.52|1901.28|1901.28|1899.52|1899.52|0
1598432400000|2020-08-26 09:00:00|1898.88|1898.88|1899.59|1899.59|1899.59|1899.59|1897.74|1897.74|0
1598432700000|2020-08-26 09:05:00|1898.95|1898.95|1903.83|1903.83|1904.01|1904.01|1898.95|1898.95|0
1598433000000|2020-08-26 09:10:00|1904.15|1904.15|1901.58|1901.58|1904.15|1904.15|1901.58|1901.58|0
1598433300000|2020-08-26 09:15:00|1902.22|1902.22|1901.61|1901.61|1902.86|1902.86|1900.65|1900.65|0
1598433600000|2020-08-26 09:20:00|1900.97|1900.97|1901.37|1901.37|1901.37|1901.37|1900.65|1900.65|0
1598433900000|2020-08-26 09:25:00|1901.55|1901.55|1901.58|1901.58|1901.58|1901.58|1899.77|1899.77|0
1598434200000|2020-08-26 09:30:00|1901.4|1901.4|1899.18|1899.18|1902|1902|1899.18|1899.18|0
1598434500000|2020-08-26 09:35:00|1898.82|1898.82|1898|1898|1898.82|1898.82|1898|1898|0
1598434800000|2020-08-26 09:40:00|1898.97|1898.97|1898.48|1898.48|1898.97|1898.97|1898.48|1898.48|0
1598435100000|2020-08-26 09:45:00|1897.84|1897.84|1898.2|1898.2|1898.2|1898.2|1896.88|1896.88|0
1598435400000|2020-08-26 09:50:00|1897.88|1897.88|1898.34|1898.34|1898.34|1898.34|1896.48|1896.48|0
1598435700000|2020-08-26 09:55:00|1898.66|1898.66|1898.65|1898.65|1898.66|1898.66|1897.69|1897.69|0
1598436000000|2020-08-26 10:00:00|1898.97|1898.97|1898.08|1898.08|1900.12|1900.12|1898.08|1898.08|0
1598436300000|2020-08-26 10:05:00|1897.76|1897.76|1897.93|1897.93|1898.43|1898.43|1896.8|1896.8|0
1598436600000|2020-08-26 10:10:00|1898.25|1898.25|1897.29|1897.29|1898.57|1898.57|1897.29|1897.29|0
1598436900000|2020-08-26 10:15:00|1897.11|1897.11|1895.19|1895.19|1897.93|1897.93|1895.19|1895.19|0
1598437200000|2020-08-26 10:20:00|1894.86|1894.86|1893.26|1893.26|1894.86|1894.86|1893.26|1893.26|0
1598437500000|2020-08-26 10:25:00|1893.44|1893.44|1894.58|1894.58|1895.26|1895.26|1893.44|1893.44|0
1598437800000|2020-08-26 10:30:00|1895.66|1895.66|1894.83|1894.83|1896.51|1896.51|1894.47|1894.47|0
1598438100000|2020-08-26 10:35:00|1895.15|1895.15|1897.19|1897.19|1897.19|1897.19|1895.15|1895.15|0
1598438400000|2020-08-26 10:40:00|1897.51|1897.51|1897.83|1897.83|1897.83|1897.83|1896.51|1896.51|0
1598438700000|2020-08-26 10:45:00|1898.15|1898.15|1898.62|1898.62|1899.16|1899.16|1897.51|1897.51|0
1598439000000|2020-08-26 10:50:00|1899.26|1899.26|1899.26|1899.26|1899.9|1899.9|1899.26|1899.26|0
1598439300000|2020-08-26 10:55:00|1898.62|1898.62|1897.49|1897.49|1898.62|1898.62|1897.13|1897.13|0
1598439600000|2020-08-26 11:00:00|1897.17|1897.17|1898.93|1898.93|1904.38|1904.38|1895.52|1895.52|0
1598439900000|2020-08-26 11:05:00|1900.36|1900.36|1898.19|1898.19|1900.54|1900.54|1898.19|1898.19|0
1598440200000|2020-08-26 11:10:00|1897.23|1897.23|1897.08|1897.08|1899.33|1899.33|1897.08|1897.08|0
1598440500000|2020-08-26 11:15:00|1897.41|1897.41|1893.83|1893.83|1897.41|1897.41|1892.72|1892.72|0
1598440800000|2020-08-26 11:20:00|1894.01|1894.01|1896.11|1896.11|1896.11|1896.11|1894.01|1894.01|0
1598441100000|2020-08-26 11:25:00|1895.79|1895.79|1894.14|1894.14|1895.79|1895.79|1894.14|1894.14|0
1598441400000|2020-08-26 11:30:00|1894.86|1894.86|1894.86|1894.86|1894.86|1894.86|1894.86|1894.86|0
1598441700000|2020-08-26 11:35:00|1894.5|1894.5|1895|1895|1895|1895|1894.5|1894.5|0
1598442000000|2020-08-26 11:40:00|1893.72|1893.72|1893.72|1893.72|1893.72|1893.72|1891.95|1891.95|0
1598442300000|2020-08-26 11:45:00|1894.04|1894.04|1892.25|1892.25|1894.04|1894.04|1891.61|1891.61|0
1598442600000|2020-08-26 11:50:00|1890.01|1890.01|1890.33|1890.33|1890.69|1890.69|1889.37|1889.37|0
1598442900000|2020-08-26 11:55:00|1890.51|1890.51|1890.28|1890.28|1891.79|1891.79|1890.28|1890.28|0
1598443200000|2020-08-26 12:00:00|1890.6|1890.6|1891.24|1891.24|1891.34|1891.34|1890.6|1890.6|0
1598443500000|2020-08-26 12:05:00|1890.92|1890.92|1889.98|1889.98|1892.38|1892.38|1889.8|1889.8|0
1598443800000|2020-08-26 12:10:00|1891.9|1891.9|1890.63|1890.63|1891.9|1891.9|1890.14|1890.14|0
1598444100000|2020-08-26 12:15:00|1890.27|1890.27|1894.35|1894.35|1894.99|1894.99|1890.27|1890.27|0
1598444400000|2020-08-26 12:20:00|1894.84|1894.84|1893.23|1893.23|1894.84|1894.84|1893.23|1893.23|0
1598444700000|2020-08-26 12:25:00|1893.59|1893.59|1895.66|1895.66|1896.99|1896.99|1892.17|1892.17|0
1598445000000|2020-08-26 12:30:00|1895.02|1895.02|1895.87|1895.87|1895.87|1895.87|1894.91|1894.91|0
1598445300000|2020-08-26 12:35:00|1895.55|1895.55|1895.36|1895.36|1896.52|1896.52|1894.4|1894.4|0
1598445600000|2020-08-26 12:40:00|1895.18|1895.18|1894.9|1894.9|1895.18|1895.18|1894.54|1894.54|0
1598445900000|2020-08-26 12:45:00|1895.26|1895.26|1892|1892|1895.26|1895.26|1892|1892|0
1598446200000|2020-08-26 12:50:00|1891.68|1891.68|1891.03|1891.03|1892.57|1892.57|1890.71|1890.71|0
1598446500000|2020-08-26 12:55:00|1890.85|1890.85|1894.93|1894.93|1894.93|1894.93|1890.53|1890.53|0
1598446800000|2020-08-26 13:00:00|1894.03|1894.03|1893.35|1893.35|1894.03|1894.03|1893.03|1893.03|0
1598447100000|2020-08-26 13:05:00|1893.53|1893.53|1894.63|1894.63|1895.63|1895.63|1893.53|1893.53|0
1598447400000|2020-08-26 13:10:00|1894.45|1894.45|1896.08|1896.08|1897.68|1897.68|1894.45|1894.45|0
1598447700000|2020-08-26 13:15:00|1896.43|1896.43|1897.07|1897.07|1897.07|1897.07|1894.82|1894.82|0
1598448000000|2020-08-26 13:20:00|1896.43|1896.43|1896.31|1896.31|1898.03|1898.03|1895.79|1895.79|0
1598448300000|2020-08-26 13:25:00|1896.63|1896.63|1895.37|1895.37|1897.49|1897.49|1895.37|1895.37|0
1598448600000|2020-08-26 13:30:00|1895.01|1895.01|1892.65|1892.65|1895.01|1895.01|1892.47|1892.47|0
1598448900000|2020-08-26 13:35:00|1892.29|1892.29|1889.23|1889.23|1893.4|1893.4|1889.23|1889.23|0
1598449200000|2020-08-26 13:40:00|1888.87|1888.87|1884.94|1884.94|1889.69|1889.69|1884.94|1884.94|0
1598449500000|2020-08-26 13:45:00|1885.65|1885.65|1885.08|1885.08|1886.8|1886.8|1885.08|1885.08|0
1598449800000|2020-08-26 13:50:00|1885.26|1885.26|1886.58|1886.58|1887.94|1887.94|1885.26|1885.26|0
1598450100000|2020-08-26 13:55:00|1887.11|1887.11|1890.22|1890.22|1890.22|1890.22|1887.11|1887.11|0
1598450400000|2020-08-26 14:00:00|1890.04|1890.04|1886.68|1886.68|1890.72|1890.72|1886.68|1886.68|0
1598450700000|2020-08-26 14:05:00|1886.5|1886.5|1885.43|1885.43|1886.93|1886.93|1885.25|1885.25|0
1598451000000|2020-08-26 14:10:00|1886.14|1886.14|1887.82|1887.82|1888.18|1888.18|1886.14|1886.14|0
1598451300000|2020-08-26 14:15:00|1888.18|1888.18|1887.93|1887.93|1888.6|1888.6|1886.68|1886.68|0
1598451600000|2020-08-26 14:20:00|1887.39|1887.39|1888.49|1888.49|1889.99|1889.99|1886.67|1886.67|0
1598451900000|2020-08-26 14:25:00|1887.85|1887.85|1886.07|1886.07|1888.17|1888.17|1886.07|1886.07|0
1598452200000|2020-08-26 14:30:00|1887.03|1887.03|1887.99|1887.99|1888.13|1888.13|1886.85|1886.85|0
1598452500000|2020-08-26 14:35:00|1888.95|1888.95|1892.11|1892.11|1892.11|1892.11|1888.53|1888.53|0
1598452800000|2020-08-26 14:40:00|1892.65|1892.65|1893.57|1893.57|1894.11|1894.11|1891.93|1891.93|0
1598453100000|2020-08-26 14:45:00|1893.25|1893.25|1892.53|1892.53|1894.07|1894.07|1892.53|1892.53|0
1598453400000|2020-08-26 14:50:00|1892.21|1892.21|1892.28|1892.28|1894.14|1894.14|1892.21|1892.21|0
1598453700000|2020-08-26 14:55:00|1891.96|1891.96|1895.53|1895.53|1895.85|1895.85|1891.78|1891.78|0
1598454000000|2020-08-26 15:00:00|1895.35|1895.35|1903|1903|1903|1903|1895.35|1895.35|0
1598454300000|2020-08-26 15:05:00|1902.64|1902.64|1902.46|1902.46|1902.96|1902.96|1902.14|1902.14|0
1598454600000|2020-08-26 15:10:00|1902.78|1902.78|1903.39|1903.39|1904.1|1904.1|1902.07|1902.07|0
1598454900000|2020-08-26 15:15:00|1903.57|1903.57|1898.65|1898.65|1904.71|1904.71|1898.65|1898.65|0
1598455200000|2020-08-26 15:20:00|1899.01|1899.01|1897.58|1897.58|1899.09|1899.09|1897.58|1897.58|0
1598455500000|2020-08-26 15:25:00|1897.9|1897.9|1900.91|1900.91|1904.73|1904.73|1896.45|1896.45|0
1598512500000|2020-08-27 07:15:00|1911.58|1911.58|1914.36|1914.36|1914.36|1914.36|1903.05|1903.05|0
1598512800000|2020-08-27 07:20:00|1908.58|1908.58|1910.35|1910.35|1910.89|1910.89|1906.32|1906.32|0
1598513100000|2020-08-27 07:25:00|1911.64|1911.64|1908.39|1908.39|1912.35|1912.35|1906.79|1906.79|0
1598513400000|2020-08-27 07:30:00|1911.92|1911.92|1913.74|1913.74|1914.7|1914.7|1910.53|1910.53|0
1598513700000|2020-08-27 07:35:00|1913.38|1913.38|1915.45|1915.45|1915.63|1915.63|1911.78|1911.78|0
1598514000000|2020-08-27 07:40:00|1915.27|1915.27|1913.03|1913.03|1915.27|1915.27|1912.38|1912.38|0
1598514300000|2020-08-27 07:45:00|1912.85|1912.85|1913.74|1913.74|1915.67|1915.67|1912.24|1912.24|0
1598514600000|2020-08-27 07:50:00|1913.2|1913.2|1912.14|1912.14|1913.74|1913.74|1911.74|1911.74|0
1598514900000|2020-08-27 07:55:00|1912.46|1912.46|1910.03|1910.03|1913.74|1913.74|1909.85|1909.85|0
1598515200000|2020-08-27 08:00:00|1909.5|1909.5|1907.67|1907.67|1909.5|1909.5|1906.17|1906.17|0
1598515500000|2020-08-27 08:05:00|1907.35|1907.35|1906.84|1906.84|1909.81|1909.81|1906.48|1906.48|0
1598515800000|2020-08-27 08:10:00|1907.38|1907.38|1907.34|1907.34|1907.52|1907.52|1906.06|1906.06|0
1598516100000|2020-08-27 08:15:00|1907.52|1907.52|1908.77|1908.77|1909.63|1909.63|1907.34|1907.34|0
1598516400000|2020-08-27 08:20:00|1908.95|1908.95|1908.63|1908.63|1909.27|1909.27|1908.63|1908.63|0
1598516700000|2020-08-27 08:25:00|1907.35|1907.35|1906.63|1906.63|1907.35|1907.35|1906.09|1906.09|0
1598517000000|2020-08-27 08:30:00|1907.17|1907.17|1907.28|1907.28|1908.6|1908.6|1906.53|1906.53|0
1598517300000|2020-08-27 08:35:00|1906.64|1906.64|1905.86|1905.86|1906.64|1906.64|1905.68|1905.68|0
1598517600000|2020-08-27 08:40:00|1906.18|1906.18|1904.89|1904.89|1906.18|1906.18|1904.71|1904.71|0
1598517900000|2020-08-27 08:45:00|1905.86|1905.86|1907|1907|1907.18|1907.18|1905.86|1905.86|0
1598518200000|2020-08-27 08:50:00|1907.32|1907.32|1907.32|1907.32|1907.32|1907.32|1906.6|1906.6|0
1598518500000|2020-08-27 08:55:00|1907.68|1907.68|1909.6|1909.6|1909.6|1909.6|1907.68|1907.68|0
1598518800000|2020-08-27 09:00:00|1909.78|1909.78|1910.14|1910.14|1910.14|1910.14|1909.24|1909.24|0
1598519100000|2020-08-27 09:05:00|1911.1|1911.1|1910.42|1910.42|1911.1|1911.1|1910.35|1910.35|0
1598519400000|2020-08-27 09:10:00|1910.07|1910.07|1909.96|1909.96|1911.36|1911.36|1909.78|1909.78|0
1598519700000|2020-08-27 09:15:00|1910.28|1910.28|1912.34|1912.34|1913.16|1913.16|1909.96|1909.96|0
1598520000000|2020-08-27 09:20:00|1912.16|1912.16|1910.63|1910.63|1912.7|1912.7|1910.45|1910.45|0
1598520300000|2020-08-27 09:25:00|1912.57|1912.57|1912.75|1912.75|1912.75|1912.75|1912.25|1912.25|0
1598520600000|2020-08-27 09:30:00|1913.1|1913.1|1914.5|1914.5|1914.5|1914.5|1912.6|1912.6|0
1598520900000|2020-08-27 09:35:00|1915.14|1915.14|1915.5|1915.5|1917|1917|1915.14|1915.14|0
1598521200000|2020-08-27 09:40:00|1916.46|1916.46|1916.46|1916.46|1916.46|1916.46|1916.46|1916.46|0
1598521500000|2020-08-27 09:45:00|1915.82|1915.82|1915.54|1915.54|1915.82|1915.82|1914.64|1914.64|0
1598521800000|2020-08-27 09:50:00|1915.18|1915.18|1915|1915|1915.18|1915.18|1914.82|1914.82|0
1598522100000|2020-08-27 09:55:00|1915.18|1915.18|1915.64|1915.64|1916.28|1916.28|1914.64|1914.64|0
1598522400000|2020-08-27 10:00:00|1915.82|1915.82|1916.36|1916.36|1916.36|1916.36|1915.64|1915.64|0
1598522700000|2020-08-27 10:05:00|1918.28|1918.28|1920.18|1920.18|1920.18|1920.18|1918.28|1918.28|0
1598523000000|2020-08-27 10:10:00|1919.82|1919.82|1920.69|1920.69|1921.97|1921.97|1919.46|1919.46|0
1598523300000|2020-08-27 10:15:00|1921.22|1921.22|1922.01|1922.01|1922.83|1922.83|1920.69|1920.69|0
1598523600000|2020-08-27 10:20:00|1921.83|1921.83|1924.08|1924.08|1924.08|1924.08|1921.19|1921.19|0
1598523900000|2020-08-27 10:25:00|1924.4|1924.4|1925.19|1925.19|1925.19|1925.19|1924.22|1924.22|0
1598524200000|2020-08-27 10:30:00|1925.51|1925.51|1924.69|1924.69|1925.51|1925.51|1924.69|1924.69|0
1598524500000|2020-08-27 10:35:00|1925.33|1925.33|1923.72|1923.72|1925.33|1925.33|1923.72|1923.72|0
1598524800000|2020-08-27 10:40:00|1923.54|1923.54|1926.8|1926.8|1926.8|1926.8|1923.54|1923.54|0
1598525100000|2020-08-27 10:45:00|1926.62|1926.62|1924.01|1924.01|1926.62|1926.62|1924.01|1924.01|0
1598525400000|2020-08-27 10:50:00|1922.41|1922.41|1919.13|1919.13|1922.95|1922.95|1918.49|1918.49|0
1598525700000|2020-08-27 10:55:00|1919.77|1919.77|1919.48|1919.48|1920.09|1920.09|1917.83|1917.83|0
1598526000000|2020-08-27 11:00:00|1919.96|1919.96|1924|1924|1924|1924|1919.68|1919.68|0
1598526300000|2020-08-27 11:05:00|1923.36|1923.36|1922.11|1922.11|1923.36|1923.36|1921.11|1921.11|0
1598526600000|2020-08-27 11:10:00|1922.29|1922.29|1921.75|1921.75|1923.54|1923.54|1921.57|1921.57|0
1598526900000|2020-08-27 11:15:00|1921.57|1921.57|1917.24|1917.24|1921.57|1921.57|1916.7|1916.7|0
1598527200000|2020-08-27 11:20:00|1916.88|1916.88|1914.18|1914.18|1916.88|1916.88|1913.1|1913.1|0
1598527500000|2020-08-27 11:25:00|1914.54|1914.54|1916.68|1916.68|1916.68|1916.68|1914.54|1914.54|0
1598527800000|2020-08-27 11:30:00|1917.32|1917.32|1917.32|1917.32|1917.32|1917.32|1916.04|1916.04|0
1598528100000|2020-08-27 11:35:00|1917.14|1917.14|1919.07|1919.07|1919.68|1919.68|1917.14|1917.14|0
1598528400000|2020-08-27 11:40:00|1919.79|1919.79|1922.54|1922.54|1922.54|1922.54|1919.79|1919.79|0
1598528700000|2020-08-27 11:45:00|1922.36|1922.36|1922.04|1922.04|1923.32|1923.32|1922.04|1922.04|0
1598529000000|2020-08-27 11:50:00|1921.72|1921.72|1922.54|1922.54|1923.07|1923.07|1921.72|1921.72|0
1598529300000|2020-08-27 11:55:00|1922.72|1922.72|1921.4|1921.4|1922.72|1922.72|1921.4|1921.4|0
1598529600000|2020-08-27 12:00:00|1921.57|1921.57|1921.22|1921.22|1922.22|1922.22|1921.22|1921.22|0
1598529900000|2020-08-27 12:05:00|1921.57|1921.57|1920.01|1920.01|1921.93|1921.93|1920.01|1920.01|0
1598530200000|2020-08-27 12:10:00|1919.65|1919.65|1919.47|1919.47|1920.75|1920.75|1917.37|1917.37|0
1598530500000|2020-08-27 12:15:00|1918.82|1918.82|1919.18|1919.18|1921.25|1921.25|1918.82|1918.82|0
1598530800000|2020-08-27 12:20:00|1918.86|1918.86|1919.82|1919.82|1919.82|1919.82|1918.86|1918.86|0
1598531100000|2020-08-27 12:25:00|1920.47|1920.47|1920.65|1920.65|1921.15|1921.15|1920.15|1920.15|0
1598531400000|2020-08-27 12:30:00|1920.97|1920.97|1919.36|1919.36|1921.29|1921.29|1919.36|1919.36|0
1598531700000|2020-08-27 12:35:00|1919|1919|1916.18|1916.18|1919.61|1919.61|1916.18|1916.18|0
1598532000000|2020-08-27 12:40:00|1917.15|1917.15|1916.61|1916.61|1917.15|1917.15|1916.61|1916.61|0
1598532300000|2020-08-27 12:45:00|1916.43|1916.43|1917|1917|1917.53|1917.53|1916.25|1916.25|0
1598532600000|2020-08-27 12:50:00|1916.46|1916.46|1914.92|1914.92|1917|1917|1914.92|1914.92|0
1598532900000|2020-08-27 12:55:00|1914.6|1914.6|1915.42|1915.42|1916.38|1916.38|1914.6|1914.6|0
1598533200000|2020-08-27 13:00:00|1915.24|1915.24|1917.24|1917.24|1917.24|1917.24|1915.24|1915.24|0
1598533500000|2020-08-27 13:05:00|1917.56|1917.56|1911.92|1911.92|1918.2|1918.2|1911.92|1911.92|0
1598533800000|2020-08-27 13:10:00|1910.85|1910.85|1910.56|1910.56|1910.85|1910.85|1909.59|1909.59|0
1598534100000|2020-08-27 13:15:00|1910.88|1910.88|1914.59|1914.59|1914.91|1914.91|1910.88|1910.88|0
1598534400000|2020-08-27 13:20:00|1915.49|1915.49|1914.99|1914.99|1916.53|1916.53|1914.99|1914.99|0
1598534700000|2020-08-27 13:25:00|1915.17|1915.17|1914.06|1914.06|1916.14|1916.14|1914.06|1914.06|0
1598535000000|2020-08-27 13:30:00|1913.53|1913.53|1914.67|1914.67|1916.1|1916.1|1913.53|1913.53|0
1598535300000|2020-08-27 13:35:00|1914.35|1914.35|1912.16|1912.16|1915.03|1915.03|1912.16|1912.16|0
1598535600000|2020-08-27 13:40:00|1912.34|1912.34|1915.27|1915.27|1917.35|1917.35|1912.34|1912.34|0
1598535900000|2020-08-27 13:45:00|1914.63|1914.63|1915.45|1915.45|1916.09|1916.09|1912.88|1912.88|0
1598536200000|2020-08-27 13:50:00|1915.63|1915.63|1915.73|1915.73|1917.59|1917.59|1915.38|1915.38|0
1598536500000|2020-08-27 13:55:00|1915.41|1915.41|1916.09|1916.09|1916.41|1916.41|1914.02|1914.02|0
1598536800000|2020-08-27 14:00:00|1915.91|1915.91|1914.84|1914.84|1915.91|1915.91|1914.52|1914.52|0
1598537100000|2020-08-27 14:05:00|1914.52|1914.52|1913.09|1913.09|1914.52|1914.52|1912.3|1912.3|0
1598537400000|2020-08-27 14:10:00|1912.91|1912.91|1911.23|1911.23|1912.91|1912.91|1911.23|1911.23|0
1598537700000|2020-08-27 14:15:00|1910.69|1910.69|1909.19|1909.19|1911.62|1911.62|1909.19|1909.19|0
1598538000000|2020-08-27 14:20:00|1909.37|1909.37|1910.37|1910.37|1910.65|1910.65|1909.37|1909.37|0
1598538300000|2020-08-27 14:25:00|1910.19|1910.19|1909.23|1909.23|1910.37|1910.37|1909.23|1909.23|0
1598538600000|2020-08-27 14:30:00|1908.19|1908.19|1911|1911|1911|1911|1906.65|1906.65|0
1598538900000|2020-08-27 14:35:00|1911.64|1911.64|1910.57|1910.57|1912.36|1912.36|1909.71|1909.71|0
1598539200000|2020-08-27 14:40:00|1909.85|1909.85|1909.85|1909.85|1910.21|1910.21|1907.11|1907.11|0
1598539500000|2020-08-27 14:45:00|1910.17|1910.17|1910.45|1910.45|1911.71|1911.71|1909.45|1909.45|0
1598539800000|2020-08-27 14:50:00|1911.71|1911.71|1913.73|1913.73|1914.06|1914.06|1911.71|1911.71|0
1598540100000|2020-08-27 14:55:00|1914.08|1914.08|1914.05|1914.05|1914.73|1914.73|1914.01|1914.01|0
1598540400000|2020-08-27 15:00:00|1913.69|1913.69|1911.44|1911.44|1914.08|1914.08|1911.44|1911.44|0
1598540700000|2020-08-27 15:05:00|1911.12|1911.12|1913.79|1913.79|1914.33|1914.33|1911.12|1911.12|0
1598541000000|2020-08-27 15:10:00|1913.31|1913.31|1913.45|1913.45|1913.81|1913.81|1912.77|1912.77|0
1598541300000|2020-08-27 15:15:00|1913.27|1913.27|1912.59|1912.59|1913.45|1913.45|1912.59|1912.59|0
1598541600000|2020-08-27 15:20:00|1912.77|1912.77|1911.8|1911.8|1912.77|1912.77|1909.56|1909.56|0
1598541900000|2020-08-27 15:25:00|1912.12|1912.12|1914.91|1914.91|1916.17|1916.17|1910.94|1910.94|0
1598598900000|2020-08-28 07:15:00|1925.32|1925.32|1920.4|1920.4|1925.32|1925.32|1920.4|1920.4|0
1598599200000|2020-08-28 07:20:00|1919.68|1919.68|1921.29|1921.29|1921.29|1921.29|1918.72|1918.72|0
1598599500000|2020-08-28 07:25:00|1923.85|1923.85|1925.61|1925.61|1925.61|1925.61|1923.85|1923.85|0
1598599800000|2020-08-28 07:30:00|1925.25|1925.25|1919.53|1919.53|1925.25|1925.25|1919.53|1919.53|0
1598600100000|2020-08-28 07:35:00|1919.85|1919.85|1923.13|1923.13|1923.13|1923.13|1918.42|1918.42|0
1598600400000|2020-08-28 07:40:00|1922.49|1922.49|1926.31|1926.31|1926.67|1926.67|1919.31|1919.31|0
1598600700000|2020-08-28 07:45:00|1926.49|1926.49|1927.17|1927.17|1929.09|1929.09|1925.59|1925.59|0
1598601000000|2020-08-28 07:50:00|1928.13|1928.13|1924.7|1924.7|1928.13|1928.13|1922.7|1922.7|0
1598601300000|2020-08-28 07:55:00|1927.27|1927.27|1926.41|1926.41|1928.63|1928.63|1926.41|1926.41|0
1598601600000|2020-08-28 08:00:00|1927.49|1927.49|1929.95|1929.95|1929.95|1929.95|1925.91|1925.91|0
1598601900000|2020-08-28 08:05:00|1930.27|1930.27|1929.06|1929.06|1931.63|1931.63|1928.92|1928.92|0
1598602200000|2020-08-28 08:10:00|1929.7|1929.7|1930.1|1930.1|1930.38|1930.38|1926.28|1926.28|0
1598602500000|2020-08-28 08:15:00|1930.42|1930.42|1930.67|1930.67|1931.64|1931.64|1929.42|1929.42|0
1598602800000|2020-08-28 08:20:00|1932.28|1932.28|1933.42|1933.42|1934.06|1934.06|1930.35|1930.35|0
1598603100000|2020-08-28 08:25:00|1933.1|1933.1|1928.63|1928.63|1933.1|1933.1|1928.63|1928.63|0
1598603400000|2020-08-28 08:30:00|1929.27|1929.27|1929.34|1929.34|1930.87|1930.87|1928.55|1928.55|0
1598603700000|2020-08-28 08:35:00|1928.69|1928.69|1926.64|1926.64|1928.69|1928.69|1920.71|1920.71|0
1598604000000|2020-08-28 08:40:00|1926.96|1926.96|1924.12|1924.12|1927.14|1927.14|1923.12|1923.12|0
1598604300000|2020-08-28 08:45:00|1923.48|1923.48|1928.83|1928.83|1928.83|1928.83|1923.3|1923.3|0
1598604600000|2020-08-28 08:50:00|1929.47|1929.47|1927.15|1927.15|1929.47|1929.47|1926.83|1926.83|0
1598604900000|2020-08-28 08:55:00|1926.83|1926.83|1924.62|1924.62|1926.83|1926.83|1924.62|1924.62|0
1598605200000|2020-08-28 09:00:00|1925.58|1925.58|1925.16|1925.16|1926.23|1926.23|1924.94|1924.94|0
1598605500000|2020-08-28 09:05:00|1925.8|1925.8|1928.05|1928.05|1928.58|1928.58|1925.8|1925.8|0
1598605800000|2020-08-28 09:10:00|1927.69|1927.69|1927.19|1927.19|1928.05|1928.05|1926.23|1926.23|0
1598606100000|2020-08-28 09:15:00|1928.47|1928.47|1926.55|1926.55|1928.47|1928.47|1926.55|1926.55|0
1598606400000|2020-08-28 09:20:00|1927.19|1927.19|1925.83|1925.83|1927.83|1927.83|1925.83|1925.83|0
1598606700000|2020-08-28 09:25:00|1925.65|1925.65|1925.26|1925.26|1925.65|1925.65|1924.29|1924.29|0
1598607000000|2020-08-28 09:30:00|1925.9|1925.9|1924.26|1924.26|1925.9|1925.9|1923.94|1923.94|0
1598607300000|2020-08-28 09:35:00|1924.58|1924.58|1924.64|1924.64|1924.64|1924.64|1920.93|1920.93|0
1598607600000|2020-08-28 09:40:00|1924.47|1924.47|1927.04|1927.04|1927.04|1927.04|1924.47|1924.47|0
1598607900000|2020-08-28 09:45:00|1927.4|1927.4|1928.44|1928.44|1930.37|1930.37|1927.22|1927.22|0
1598608200000|2020-08-28 09:50:00|1928.08|1928.08|1927.68|1927.68|1928.54|1928.54|1927.68|1927.68|0
1598608500000|2020-08-28 09:55:00|1928|1928|1928.68|1928.68|1928.97|1928.97|1928|1928|0
1598608800000|2020-08-28 10:00:00|1929.64|1929.64|1927.64|1927.64|1929.97|1929.97|1927.64|1927.64|0
1598609100000|2020-08-28 10:05:00|1928.29|1928.29|1924.68|1924.68|1928.64|1928.64|1923.72|1923.72|0
1598609400000|2020-08-28 10:10:00|1925.64|1925.64|1924.75|1924.75|1925.82|1925.82|1923.47|1923.47|0
1598609700000|2020-08-28 10:15:00|1925.29|1925.29|1923.54|1923.54|1926.32|1926.32|1923.54|1923.54|0
1598610000000|2020-08-28 10:20:00|1923.86|1923.86|1924.11|1924.11|1925.83|1925.83|1922.64|1922.64|0
1598610300000|2020-08-28 10:25:00|1923.79|1923.79|1924.21|1924.21|1924.75|1924.75|1923.43|1923.43|0
1598610600000|2020-08-28 10:30:00|1923.67|1923.67|1923.85|1923.85|1924.74|1924.74|1922.96|1922.96|0
1598610900000|2020-08-28 10:35:00|1923.53|1923.53|1923.35|1923.35|1924.63|1924.63|1923.03|1923.03|0
1598611200000|2020-08-28 10:40:00|1924.31|1924.31|1925.85|1925.85|1925.85|1925.85|1924.31|1924.31|0
1598611500000|2020-08-28 10:45:00|1925.67|1925.67|1925.35|1925.35|1925.67|1925.67|1924.39|1924.39|0
1598611800000|2020-08-28 10:50:00|1925.03|1925.03|1927.53|1927.53|1927.89|1927.89|1925.03|1925.03|0
1598612100000|2020-08-28 10:55:00|1927.21|1927.21|1927.03|1927.03|1927.21|1927.21|1926.39|1926.39|0
1598612400000|2020-08-28 11:00:00|1926.07|1926.07|1933.47|1933.47|1933.47|1933.47|1926.07|1926.07|0
1598612700000|2020-08-28 11:05:00|1932.94|1932.94|1929.51|1929.51|1932.94|1932.94|1929.51|1929.51|0
1598613000000|2020-08-28 11:10:00|1930.41|1930.41|1931.05|1931.05|1931.05|1931.05|1930.41|1930.41|0
1598613300000|2020-08-28 11:15:00|1929.77|1929.77|1930.87|1930.87|1931.77|1931.77|1928.8|1928.8|0
1598613600000|2020-08-28 11:20:00|1931.23|1931.23|1930.45|1930.45|1931.73|1931.73|1930.45|1930.45|0
1598613900000|2020-08-28 11:25:00|1930.13|1930.13|1932.02|1932.02|1932.02|1932.02|1929.95|1929.95|0
1598614200000|2020-08-28 11:30:00|1932.38|1932.38|1930.56|1930.56|1932.38|1932.38|1930.24|1930.24|0
1598614500000|2020-08-28 11:35:00|1930.38|1930.38|1926.55|1926.55|1930.38|1930.38|1926.02|1926.02|0
1598614800000|2020-08-28 11:40:00|1927.09|1927.09|1926.12|1926.12|1927.73|1927.73|1926.12|1926.12|0
1598615100000|2020-08-28 11:45:00|1926.44|1926.44|1928.12|1928.12|1928.12|1928.12|1925.9|1925.9|0
1598615400000|2020-08-28 11:50:00|1928.44|1928.44|1928.05|1928.05|1928.76|1928.76|1927.87|1927.87|0
1598615700000|2020-08-28 11:55:00|1927.73|1927.73|1925.18|1925.18|1927.73|1927.73|1924.5|1924.5|0
1598616000000|2020-08-28 12:00:00|1925.5|1925.5|1926.26|1926.26|1926.9|1926.9|1925.5|1925.5|0
1598616300000|2020-08-28 12:05:00|1926.08|1926.08|1928.47|1928.47|1928.47|1928.47|1926.08|1926.08|0
1598616600000|2020-08-28 12:10:00|1928.8|1928.8|1923.58|1923.58|1929.12|1929.12|1922.86|1922.86|0
1598616900000|2020-08-28 12:15:00|1923.9|1923.9|1923.58|1923.58|1924.58|1924.58|1923.26|1923.26|0
1598617200000|2020-08-28 12:20:00|1924.47|1924.47|1925.33|1925.33|1925.51|1925.51|1924.47|1924.47|0
1598617500000|2020-08-28 12:25:00|1925.15|1925.15|1924.01|1924.01|1925.33|1925.33|1923.69|1923.69|0
1598617800000|2020-08-28 12:30:00|1923.69|1923.69|1922.37|1922.37|1924.33|1924.33|1922.33|1922.33|0
1598618100000|2020-08-28 12:35:00|1922.05|1922.05|1921.62|1921.62|1922.37|1922.37|1920.77|1920.77|0
1598618400000|2020-08-28 12:40:00|1921.26|1921.26|1921.26|1921.26|1921.58|1921.58|1921.26|1921.26|0
1598618700000|2020-08-28 12:45:00|1920.94|1920.94|1919.3|1919.3|1920.94|1920.94|1919.3|1919.3|0
1598619000000|2020-08-28 12:50:00|1919.12|1919.12|1920.62|1920.62|1921.26|1921.26|1919.12|1919.12|0
1598619300000|2020-08-28 12:55:00|1920.98|1920.98|1918.13|1918.13|1921.5|1921.5|1917.77|1917.77|0
1598619600000|2020-08-28 13:00:00|1918.49|1918.49|1922.95|1922.95|1923.13|1923.13|1918.49|1918.49|0
1598619900000|2020-08-28 13:05:00|1923.31|1923.31|1926.25|1926.25|1926.71|1926.71|1922.81|1922.81|0
1598620200000|2020-08-28 13:10:00|1925.92|1925.92|1926.72|1926.72|1929.61|1929.61|1925.28|1925.28|0
1598620500000|2020-08-28 13:15:00|1926.39|1926.39|1927.11|1927.11|1927.11|1927.11|1926.39|1926.39|0
1598620800000|2020-08-28 13:20:00|1927.75|1927.75|1928.11|1928.11|1928.97|1928.97|1927.22|1927.22|0
1598621100000|2020-08-28 13:25:00|1927.47|1927.47|1926.47|1926.47|1928.43|1928.43|1926.47|1926.47|0
1598621400000|2020-08-28 13:30:00|1926.15|1926.15|1923.01|1923.01|1926.22|1926.22|1923.01|1923.01|0
1598621700000|2020-08-28 13:35:00|1922.69|1922.69|1925.15|1925.15|1926.01|1926.01|1922.69|1922.69|0
1598622000000|2020-08-28 13:40:00|1923.87|1923.87|1925.01|1925.01|1926.97|1926.97|1923.87|1923.87|0
1598622300000|2020-08-28 13:45:00|1924.37|1924.37|1923.8|1923.8|1925.54|1925.54|1923.62|1923.62|0
1598622600000|2020-08-28 13:50:00|1924.44|1924.44|1924.73|1924.73|1925.26|1925.26|1924.44|1924.44|0
1598622900000|2020-08-28 13:55:00|1924.9|1924.9|1925.3|1925.3|1925.3|1925.3|1923.76|1923.76|0
1598623200000|2020-08-28 14:00:00|1925.12|1925.12|1923.69|1923.69|1925.83|1925.83|1923.55|1923.55|0
1598623500000|2020-08-28 14:05:00|1923.51|1923.51|1922.2|1922.2|1923.51|1923.51|1922.02|1922.02|0
1598623800000|2020-08-28 14:10:00|1922.52|1922.52|1920.49|1920.49|1922.52|1922.52|1920.31|1920.31|0
1598624100000|2020-08-28 14:15:00|1920.17|1920.17|1922.55|1922.55|1922.55|1922.55|1920.17|1920.17|0
1598624400000|2020-08-28 14:20:00|1922.73|1922.73|1924.4|1924.4|1925.4|1925.4|1922.01|1922.01|0
1598624700000|2020-08-28 14:25:00|1924.08|1924.08|1923.79|1923.79|1925.69|1925.69|1923.76|1923.76|0
1598625000000|2020-08-28 14:30:00|1923.47|1923.47|1922.04|1922.04|1924.43|1924.43|1921.54|1921.54|0
1598625300000|2020-08-28 14:35:00|1921.72|1921.72|1921.47|1921.47|1921.93|1921.93|1920.54|1920.54|0
1598625600000|2020-08-28 14:40:00|1922.11|1922.11|1921.65|1921.65|1922.29|1922.29|1920.83|1920.83|0
1598625900000|2020-08-28 14:45:00|1920.69|1920.69|1919.97|1919.97|1920.69|1920.69|1919.69|1919.69|0
1598626200000|2020-08-28 14:50:00|1919.79|1919.79|1917.93|1917.93|1919.79|1919.79|1915.65|1915.65|0
1598626500000|2020-08-28 14:55:00|1918.11|1918.11|1919.65|1919.65|1919.65|1919.65|1917.93|1917.93|0
1598626800000|2020-08-28 15:00:00|1920.01|1920.01|1921.54|1921.54|1922.76|1922.76|1920.01|1920.01|0
1598627100000|2020-08-28 15:05:00|1921.72|1921.72|1923.35|1923.35|1925|1925|1921.72|1921.72|0
1598627400000|2020-08-28 15:10:00|1923.67|1923.67|1924.94|1924.94|1925.47|1925.47|1923.67|1923.67|0
1598627700000|2020-08-28 15:15:00|1924.58|1924.58|1924.59|1924.59|1925.04|1925.04|1924.09|1924.09|0
1598628000000|2020-08-28 15:20:00|1924.91|1924.91|1925.24|1925.24|1926.6|1926.6|1924.88|1924.88|0
1598628300000|2020-08-28 15:25:00|1925.06|1925.06|1923.6|1923.6|1925.56|1925.56|1922.77|1922.77|0
1598944500000|2020-09-01 07:15:00|1913.53|1913.53|1914.78|1914.78|1916.52|1916.52|1912.28|1912.28|0
1598944800000|2020-09-01 07:20:00|1912.85|1912.85|1914.93|1914.93|1914.93|1914.93|1912.85|1912.85|0
1598945100000|2020-09-01 07:25:00|1915.11|1915.11|1921.7|1921.7|1922.59|1922.59|1914.81|1914.81|0
1598945400000|2020-09-01 07:30:00|1918.17|1918.17|1915.09|1915.09|1920.73|1920.73|1915.09|1915.09|0
1598945700000|2020-09-01 07:35:00|1918.62|1918.62|1913.94|1913.94|1920.87|1920.87|1913.94|1913.94|0
1598946000000|2020-09-01 07:40:00|1914.91|1914.91|1912.54|1912.54|1916.19|1916.19|1911.82|1911.82|0
1598946300000|2020-09-01 07:45:00|1913.18|1913.18|1909.29|1909.29|1916.12|1916.12|1908.97|1908.97|0
1598946600000|2020-09-01 07:50:00|1909.83|1909.83|1908.9|1908.9|1909.83|1909.83|1907.94|1907.94|0
1598946900000|2020-09-01 07:55:00|1908.18|1908.18|1907.97|1907.97|1909.29|1909.29|1907.97|1907.97|0
1598947200000|2020-09-01 08:00:00|1908.5|1908.5|1907.79|1907.79|1909.97|1909.97|1907.79|1907.79|0
1598947500000|2020-09-01 08:05:00|1908.75|1908.75|1910.82|1910.82|1910.82|1910.82|1908.75|1908.75|0
1598947800000|2020-09-01 08:10:00|1909.54|1909.54|1908.97|1908.97|1910.5|1910.5|1908.97|1908.97|0
1598948100000|2020-09-01 08:15:00|1907.17|1907.17|1909.25|1909.25|1909.57|1909.57|1905.68|1905.68|0
1598948400000|2020-09-01 08:20:00|1908.71|1908.71|1909.75|1909.75|1909.75|1909.75|1908.18|1908.18|0
1598948700000|2020-09-01 08:25:00|1909.93|1909.93|1912.65|1912.65|1912.82|1912.82|1909.93|1909.93|0
1598949000000|2020-09-01 08:30:00|1912|1912|1911.79|1911.79|1912.43|1912.43|1909.65|1909.65|0
1598949300000|2020-09-01 08:35:00|1910.82|1910.82|1909.97|1909.97|1910.93|1910.93|1909.75|1909.75|0
1598949600000|2020-09-01 08:40:00|1909.79|1909.79|1905.15|1905.15|1909.79|1909.79|1904.68|1904.68|0
1598949900000|2020-09-01 08:45:00|1905.32|1905.32|1905.97|1905.97|1906.29|1906.29|1904.97|1904.97|0
1598950200000|2020-09-01 08:50:00|1906.29|1906.29|1904.53|1904.53|1906.29|1906.29|1904.39|1904.39|0
1598950500000|2020-09-01 08:55:00|1904.21|1904.21|1904.75|1904.75|1904.75|1904.75|1903.85|1903.85|0
1598950800000|2020-09-01 09:00:00|1904.43|1904.43|1901.96|1901.96|1904.43|1904.43|1901.96|1901.96|0
1598951100000|2020-09-01 09:05:00|1903.03|1903.03|1901.6|1901.6|1903.03|1903.03|1899.53|1899.53|0
1598951400000|2020-09-01 09:10:00|1902.14|1902.14|1907.93|1907.93|1907.93|1907.93|1902.14|1902.14|0
1598951700000|2020-09-01 09:15:00|1908.11|1908.11|1907.43|1907.43|1909.25|1909.25|1907.07|1907.07|0
1598952000000|2020-09-01 09:20:00|1907.61|1907.61|1905.62|1905.62|1907.61|1907.61|1905.62|1905.62|0
1598952300000|2020-09-01 09:25:00|1905.8|1905.8|1904.19|1904.19|1905.98|1905.98|1904.01|1904.01|0
1598952600000|2020-09-01 09:30:00|1903.65|1903.65|1903.15|1903.15|1903.65|1903.65|1903.15|1903.15|0
1598952900000|2020-09-01 09:35:00|1903.51|1903.51|1905.47|1905.47|1905.79|1905.79|1903.51|1903.51|0
1598953200000|2020-09-01 09:40:00|1901.59|1901.59|1903.31|1903.31|1904.17|1904.17|1901.59|1901.59|0
1598953500000|2020-09-01 09:45:00|1902.77|1902.77|1902.17|1902.17|1903.77|1903.77|1902.17|1902.17|0
1598953800000|2020-09-01 09:50:00|1901.84|1901.84|1902.49|1902.49|1903.13|1903.13|1901.84|1901.84|0
1598954100000|2020-09-01 09:55:00|1901.84|1901.84|1900.7|1900.7|1901.84|1901.84|1900.52|1900.52|0
1598954400000|2020-09-01 10:00:00|1901.67|1901.67|1906.02|1906.02|1906.2|1906.2|1901.06|1901.06|0
1598954700000|2020-09-01 10:05:00|1904.42|1904.42|1902.52|1902.52|1904.42|1904.42|1902.52|1902.52|0
1598955000000|2020-09-01 10:10:00|1902.17|1902.17|1902.45|1902.45|1902.81|1902.81|1902.17|1902.17|0
1598955300000|2020-09-01 10:15:00|1902.63|1902.63|1904.49|1904.49|1904.49|1904.49|1902.27|1902.27|0
1598955600000|2020-09-01 10:20:00|1904.31|1904.31|1903.49|1903.49|1905.13|1905.13|1903.31|1903.31|0
1598955900000|2020-09-01 10:25:00|1903.84|1903.84|1905.1|1905.1|1905.46|1905.46|1903.84|1903.84|0
1598956200000|2020-09-01 10:30:00|1905.46|1905.46|1904.49|1904.49|1906.74|1906.74|1904.49|1904.49|0
1598956500000|2020-09-01 10:35:00|1904.14|1904.14|1902.14|1902.14|1904.14|1904.14|1902.14|1902.14|0
1598956800000|2020-09-01 10:40:00|1901.96|1901.96|1899.88|1899.88|1902.06|1902.06|1899.78|1899.78|0
1598957100000|2020-09-01 10:45:00|1899.17|1899.17|1899.38|1899.38|1899.38|1899.38|1897.99|1897.99|0
1598957400000|2020-09-01 10:50:00|1900.02|1900.02|1899.63|1899.63|1901.31|1901.31|1899.63|1899.63|0
1598957700000|2020-09-01 10:55:00|1899.99|1899.99|1900.91|1900.91|1901.49|1901.49|1899.99|1899.99|0
1598958000000|2020-09-01 11:00:00|1899.63|1899.63|1897.69|1897.69|1903.05|1903.05|1897.33|1897.33|0
1598958300000|2020-09-01 11:05:00|1898.05|1898.05|1898.69|1898.69|1898.87|1898.87|1898.05|1898.05|0
1598958600000|2020-09-01 11:10:00|1897.4|1897.4|1896.55|1896.55|1898.37|1898.37|1896.51|1896.51|0
1598958900000|2020-09-01 11:15:00|1896.9|1896.9|1896.64|1896.64|1897.6|1897.6|1895.97|1895.97|0
1598959200000|2020-09-01 11:20:00|1896.28|1896.28|1893.78|1893.78|1896.28|1896.28|1893.78|1893.78|0
1598959500000|2020-09-01 11:25:00|1893.42|1893.42|1895.6|1895.6|1895.6|1895.6|1892.17|1892.17|0
1598959800000|2020-09-01 11:30:00|1895.96|1895.96|1894.49|1894.49|1895.96|1895.96|1894.49|1894.49|0
1598960100000|2020-09-01 11:35:00|1893.85|1893.85|1893.28|1893.28|1894.17|1894.17|1892.07|1892.07|0
1598960400000|2020-09-01 11:40:00|1893.93|1893.93|1893.11|1893.11|1894.25|1894.25|1893.11|1893.11|0
1598960700000|2020-09-01 11:45:00|1892.46|1892.46|1892.9|1892.9|1892.9|1892.9|1891.93|1891.93|0
1598961000000|2020-09-01 11:50:00|1891.64|1891.64|1890.53|1890.53|1891.96|1891.96|1889.99|1889.99|0
1598961300000|2020-09-01 11:55:00|1890.71|1890.71|1892.57|1892.57|1892.93|1892.93|1890.71|1890.71|0
1598961600000|2020-09-01 12:00:00|1893.53|1893.53|1893.17|1893.17|1894.17|1894.17|1892.99|1892.99|0
1598961900000|2020-09-01 12:05:00|1892.81|1892.81|1893.74|1893.74|1893.74|1893.74|1892.13|1892.13|0
1598962200000|2020-09-01 12:10:00|1894.64|1894.64|1896.75|1896.75|1897.39|1897.39|1894.64|1894.64|0
1598962500000|2020-09-01 12:15:00|1895.78|1895.78|1894.93|1894.93|1896.43|1896.43|1894.75|1894.75|0
1598962800000|2020-09-01 12:20:00|1894.39|1894.39|1894.46|1894.46|1896.14|1896.14|1893.85|1893.85|0
1598963100000|2020-09-01 12:25:00|1895.1|1895.1|1895.06|1895.06|1895.42|1895.42|1893.84|1893.84|0
1598963400000|2020-09-01 12:30:00|1895.42|1895.42|1895.38|1895.38|1895.74|1895.74|1895.38|1895.38|0
1598963700000|2020-09-01 12:35:00|1895.06|1895.06|1895.24|1895.24|1896.06|1896.06|1894.88|1894.88|0
1598964000000|2020-09-01 12:40:00|1895.88|1895.88|1894.84|1894.84|1895.88|1895.88|1894.38|1894.38|0
1598964300000|2020-09-01 12:45:00|1894.2|1894.2|1894.3|1894.3|1894.84|1894.84|1893.88|1893.88|0
1598964600000|2020-09-01 12:50:00|1894.48|1894.48|1889.45|1889.45|1894.48|1894.48|1889.45|1889.45|0
1598964900000|2020-09-01 12:55:00|1889.63|1889.63|1881.53|1881.53|1889.81|1889.81|1881.53|1881.53|0
1598965200000|2020-09-01 13:00:00|1881.89|1881.89|1881.13|1881.13|1882.21|1882.21|1879.81|1879.81|0
1598965500000|2020-09-01 13:05:00|1880.78|1880.78|1879.21|1879.21|1880.78|1880.78|1877.03|1877.03|0
1598965800000|2020-09-01 13:10:00|1879.39|1879.39|1878.81|1878.81|1880.07|1880.07|1877.35|1877.35|0
1598966100000|2020-09-01 13:15:00|1877.85|1877.85|1878.64|1878.64|1879.6|1879.6|1877.13|1877.13|0
1598966400000|2020-09-01 13:20:00|1878.46|1878.46|1879.14|1879.14|1879.46|1879.46|1877.78|1877.78|0
1598966700000|2020-09-01 13:25:00|1878.5|1878.5|1879.36|1879.36|1879.64|1879.64|1878.14|1878.14|0
1598967000000|2020-09-01 13:30:00|1879.72|1879.72|1880.92|1880.92|1880.97|1880.97|1879.07|1879.07|0
1598967300000|2020-09-01 13:35:00|1880.2|1880.2|1879.2|1879.2|1880.2|1880.2|1877.34|1877.34|0
1598967600000|2020-09-01 13:40:00|1879.02|1879.02|1882.2|1882.2|1884.13|1884.13|1879.02|1879.02|0
1598967900000|2020-09-01 13:45:00|1882.56|1882.56|1884.89|1884.89|1885.26|1885.26|1882.56|1882.56|0
1598968200000|2020-09-01 13:50:00|1884.24|1884.24|1887.35|1887.35|1887.35|1887.35|1882.49|1882.49|0
1598968500000|2020-09-01 13:55:00|1888.32|1888.32|1890.35|1890.35|1890.35|1890.35|1888.25|1888.25|0
1598968800000|2020-09-01 14:00:00|1890.67|1890.67|1893.09|1893.09|1895.24|1895.24|1890.67|1890.67|0
1598969100000|2020-09-01 14:05:00|1893.74|1893.74|1894.56|1894.56|1895.27|1895.27|1893.02|1893.02|0
1598969400000|2020-09-01 14:10:00|1893.91|1893.91|1893.77|1893.77|1895.59|1895.59|1893.24|1893.24|0
1598969700000|2020-09-01 14:15:00|1893.59|1893.59|1898.91|1898.91|1898.91|1898.91|1893.59|1893.59|0
1598970000000|2020-09-01 14:20:00|1898.73|1898.73|1903.12|1903.12|1904.41|1904.41|1898.73|1898.73|0
1598970300000|2020-09-01 14:25:00|1903.66|1903.66|1900.51|1900.51|1904.12|1904.12|1899.97|1899.97|0
1598970600000|2020-09-01 14:30:00|1900.83|1900.83|1899.76|1899.76|1902.29|1902.29|1898.29|1898.29|0
1598970900000|2020-09-01 14:35:00|1899.94|1899.94|1898.47|1898.47|1899.94|1899.94|1897.94|1897.94|0
1598971200000|2020-09-01 14:40:00|1898.29|1898.29|1896.47|1896.47|1898.61|1898.61|1896.47|1896.47|0
1598971500000|2020-09-01 14:45:00|1897.11|1897.11|1899.59|1899.59|1901.51|1901.51|1897.11|1897.11|0
1598971800000|2020-09-01 14:50:00|1899.23|1899.23|1903.09|1903.09|1905.52|1905.52|1898.23|1898.23|0
1598972100000|2020-09-01 14:55:00|1903.27|1903.27|1902.5|1902.5|1906.26|1906.26|1901.86|1901.86|0
1598972400000|2020-09-01 15:00:00|1902.32|1902.32|1903|1903|1903.89|1903.89|1897.77|1897.77|0
1598972700000|2020-09-01 15:05:00|1902.28|1902.28|1903.78|1903.78|1904.81|1904.81|1900.1|1900.1|0
1598973000000|2020-09-01 15:10:00|1904.74|1904.74|1904.12|1904.12|1907.3|1907.3|1903.94|1903.94|0
1598973300000|2020-09-01 15:15:00|1904.3|1904.3|1904.01|1904.01|1905.26|1905.26|1903.81|1903.81|0
1598973600000|2020-09-01 15:20:00|1904.37|1904.37|1905.19|1905.19|1905.85|1905.85|1904.15|1904.15|0
1598973900000|2020-09-01 15:25:00|1905.51|1905.51|1901.85|1901.85|1905.51|1905.51|1901.22|1901.22|0
1598944500000|2020-09-01 07:15:00|1913.53|1913.53|1914.78|1914.78|1916.52|1916.52|1912.28|1912.28|0
1598944800000|2020-09-01 07:20:00|1912.85|1912.85|1914.93|1914.93|1914.93|1914.93|1912.85|1912.85|0
1598945100000|2020-09-01 07:25:00|1915.11|1915.11|1921.7|1921.7|1922.59|1922.59|1914.81|1914.81|0
1598945400000|2020-09-01 07:30:00|1918.17|1918.17|1915.09|1915.09|1920.73|1920.73|1915.09|1915.09|0
1598945700000|2020-09-01 07:35:00|1918.62|1918.62|1913.94|1913.94|1920.87|1920.87|1913.94|1913.94|0
1598946000000|2020-09-01 07:40:00|1914.91|1914.91|1912.54|1912.54|1916.19|1916.19|1911.82|1911.82|0
1598946300000|2020-09-01 07:45:00|1913.18|1913.18|1909.29|1909.29|1916.12|1916.12|1908.97|1908.97|0
1598946600000|2020-09-01 07:50:00|1909.83|1909.83|1908.9|1908.9|1909.83|1909.83|1907.94|1907.94|0
1598946900000|2020-09-01 07:55:00|1908.18|1908.18|1907.97|1907.97|1909.29|1909.29|1907.97|1907.97|0
1598947200000|2020-09-01 08:00:00|1908.5|1908.5|1907.79|1907.79|1909.97|1909.97|1907.79|1907.79|0
1598947500000|2020-09-01 08:05:00|1908.75|1908.75|1910.82|1910.82|1910.82|1910.82|1908.75|1908.75|0
1598947800000|2020-09-01 08:10:00|1909.54|1909.54|1908.97|1908.97|1910.5|1910.5|1908.97|1908.97|0
1598948100000|2020-09-01 08:15:00|1907.17|1907.17|1909.25|1909.25|1909.57|1909.57|1905.68|1905.68|0
1598948400000|2020-09-01 08:20:00|1908.71|1908.71|1909.75|1909.75|1909.75|1909.75|1908.18|1908.18|0
1598948700000|2020-09-01 08:25:00|1909.93|1909.93|1912.65|1912.65|1912.82|1912.82|1909.93|1909.93|0
1598949000000|2020-09-01 08:30:00|1912|1912|1911.79|1911.79|1912.43|1912.43|1909.65|1909.65|0
1598949300000|2020-09-01 08:35:00|1910.82|1910.82|1909.97|1909.97|1910.93|1910.93|1909.75|1909.75|0
1598949600000|2020-09-01 08:40:00|1909.79|1909.79|1905.15|1905.15|1909.79|1909.79|1904.68|1904.68|0
1598949900000|2020-09-01 08:45:00|1905.32|1905.32|1905.97|1905.97|1906.29|1906.29|1904.97|1904.97|0
1598950200000|2020-09-01 08:50:00|1906.29|1906.29|1904.53|1904.53|1906.29|1906.29|1904.39|1904.39|0
1598950500000|2020-09-01 08:55:00|1904.21|1904.21|1904.75|1904.75|1904.75|1904.75|1903.85|1903.85|0
1598950800000|2020-09-01 09:00:00|1904.43|1904.43|1901.96|1901.96|1904.43|1904.43|1901.96|1901.96|0
1598951100000|2020-09-01 09:05:00|1903.03|1903.03|1901.6|1901.6|1903.03|1903.03|1899.53|1899.53|0
1598951400000|2020-09-01 09:10:00|1902.14|1902.14|1907.93|1907.93|1907.93|1907.93|1902.14|1902.14|0
1598951700000|2020-09-01 09:15:00|1908.11|1908.11|1907.43|1907.43|1909.25|1909.25|1907.07|1907.07|0
1598952000000|2020-09-01 09:20:00|1907.61|1907.61|1905.62|1905.62|1907.61|1907.61|1905.62|1905.62|0
1598952300000|2020-09-01 09:25:00|1905.8|1905.8|1904.19|1904.19|1905.98|1905.98|1904.01|1904.01|0
1598952600000|2020-09-01 09:30:00|1903.65|1903.65|1903.15|1903.15|1903.65|1903.65|1903.15|1903.15|0
1598952900000|2020-09-01 09:35:00|1903.51|1903.51|1905.47|1905.47|1905.79|1905.79|1903.51|1903.51|0
1598953200000|2020-09-01 09:40:00|1901.59|1901.59|1903.31|1903.31|1904.17|1904.17|1901.59|1901.59|0
1598953500000|2020-09-01 09:45:00|1902.77|1902.77|1902.17|1902.17|1903.77|1903.77|1902.17|1902.17|0
1598953800000|2020-09-01 09:50:00|1901.84|1901.84|1902.49|1902.49|1903.13|1903.13|1901.84|1901.84|0
1598954100000|2020-09-01 09:55:00|1901.84|1901.84|1900.7|1900.7|1901.84|1901.84|1900.52|1900.52|0
1598954400000|2020-09-01 10:00:00|1901.67|1901.67|1906.02|1906.02|1906.2|1906.2|1901.06|1901.06|0
1598954700000|2020-09-01 10:05:00|1904.42|1904.42|1902.52|1902.52|1904.42|1904.42|1902.52|1902.52|0
1598955000000|2020-09-01 10:10:00|1902.17|1902.17|1902.45|1902.45|1902.81|1902.81|1902.17|1902.17|0
1598955300000|2020-09-01 10:15:00|1902.63|1902.63|1904.49|1904.49|1904.49|1904.49|1902.27|1902.27|0
1598955600000|2020-09-01 10:20:00|1904.31|1904.31|1903.49|1903.49|1905.13|1905.13|1903.31|1903.31|0
1598955900000|2020-09-01 10:25:00|1903.84|1903.84|1905.1|1905.1|1905.46|1905.46|1903.84|1903.84|0
1598956200000|2020-09-01 10:30:00|1905.46|1905.46|1904.49|1904.49|1906.74|1906.74|1904.49|1904.49|0
1598956500000|2020-09-01 10:35:00|1904.14|1904.14|1902.14|1902.14|1904.14|1904.14|1902.14|1902.14|0
1598956800000|2020-09-01 10:40:00|1901.96|1901.96|1899.88|1899.88|1902.06|1902.06|1899.78|1899.78|0
1598957100000|2020-09-01 10:45:00|1899.17|1899.17|1899.38|1899.38|1899.38|1899.38|1897.99|1897.99|0
1598957400000|2020-09-01 10:50:00|1900.02|1900.02|1899.63|1899.63|1901.31|1901.31|1899.63|1899.63|0
1598957700000|2020-09-01 10:55:00|1899.99|1899.99|1900.91|1900.91|1901.49|1901.49|1899.99|1899.99|0
1598958000000|2020-09-01 11:00:00|1899.63|1899.63|1897.69|1897.69|1903.05|1903.05|1897.33|1897.33|0
1598958300000|2020-09-01 11:05:00|1898.05|1898.05|1898.69|1898.69|1898.87|1898.87|1898.05|1898.05|0
1598958600000|2020-09-01 11:10:00|1897.4|1897.4|1896.55|1896.55|1898.37|1898.37|1896.51|1896.51|0
1598958900000|2020-09-01 11:15:00|1896.9|1896.9|1896.64|1896.64|1897.6|1897.6|1895.97|1895.97|0
1598959200000|2020-09-01 11:20:00|1896.28|1896.28|1893.78|1893.78|1896.28|1896.28|1893.78|1893.78|0
1598959500000|2020-09-01 11:25:00|1893.42|1893.42|1895.6|1895.6|1895.6|1895.6|1892.17|1892.17|0
1598959800000|2020-09-01 11:30:00|1895.96|1895.96|1894.49|1894.49|1895.96|1895.96|1894.49|1894.49|0
1598960100000|2020-09-01 11:35:00|1893.85|1893.85|1893.28|1893.28|1894.17|1894.17|1892.07|1892.07|0
1598960400000|2020-09-01 11:40:00|1893.93|1893.93|1893.11|1893.11|1894.25|1894.25|1893.11|1893.11|0
1598960700000|2020-09-01 11:45:00|1892.46|1892.46|1892.9|1892.9|1892.9|1892.9|1891.93|1891.93|0
1598961000000|2020-09-01 11:50:00|1891.64|1891.64|1890.53|1890.53|1891.96|1891.96|1889.99|1889.99|0
1598961300000|2020-09-01 11:55:00|1890.71|1890.71|1892.57|1892.57|1892.93|1892.93|1890.71|1890.71|0
1598961600000|2020-09-01 12:00:00|1893.53|1893.53|1893.17|1893.17|1894.17|1894.17|1892.99|1892.99|0
1598961900000|2020-09-01 12:05:00|1892.81|1892.81|1893.74|1893.74|1893.74|1893.74|1892.13|1892.13|0
1598962200000|2020-09-01 12:10:00|1894.64|1894.64|1896.75|1896.75|1897.39|1897.39|1894.64|1894.64|0
1598962500000|2020-09-01 12:15:00|1895.78|1895.78|1894.93|1894.93|1896.43|1896.43|1894.75|1894.75|0
1598962800000|2020-09-01 12:20:00|1894.39|1894.39|1894.46|1894.46|1896.14|1896.14|1893.85|1893.85|0
1598963100000|2020-09-01 12:25:00|1895.1|1895.1|1895.06|1895.06|1895.42|1895.42|1893.84|1893.84|0
1598963400000|2020-09-01 12:30:00|1895.42|1895.42|1895.38|1895.38|1895.74|1895.74|1895.38|1895.38|0
1598963700000|2020-09-01 12:35:00|1895.06|1895.06|1895.24|1895.24|1896.06|1896.06|1894.88|1894.88|0
1598964000000|2020-09-01 12:40:00|1895.88|1895.88|1894.84|1894.84|1895.88|1895.88|1894.38|1894.38|0
1598964300000|2020-09-01 12:45:00|1894.2|1894.2|1894.3|1894.3|1894.84|1894.84|1893.88|1893.88|0
1598964600000|2020-09-01 12:50:00|1894.48|1894.48|1889.45|1889.45|1894.48|1894.48|1889.45|1889.45|0
1598964900000|2020-09-01 12:55:00|1889.63|1889.63|1881.53|1881.53|1889.81|1889.81|1881.53|1881.53|0
1598965200000|2020-09-01 13:00:00|1881.89|1881.89|1881.13|1881.13|1882.21|1882.21|1879.81|1879.81|0
1598965500000|2020-09-01 13:05:00|1880.78|1880.78|1879.21|1879.21|1880.78|1880.78|1877.03|1877.03|0
1598965800000|2020-09-01 13:10:00|1879.39|1879.39|1878.81|1878.81|1880.07|1880.07|1877.35|1877.35|0
1598966100000|2020-09-01 13:15:00|1877.85|1877.85|1878.64|1878.64|1879.6|1879.6|1877.13|1877.13|0
1598966400000|2020-09-01 13:20:00|1878.46|1878.46|1879.14|1879.14|1879.46|1879.46|1877.78|1877.78|0
1598966700000|2020-09-01 13:25:00|1878.5|1878.5|1879.36|1879.36|1879.64|1879.64|1878.14|1878.14|0
1598967000000|2020-09-01 13:30:00|1879.72|1879.72|1880.92|1880.92|1880.97|1880.97|1879.07|1879.07|0
1598967300000|2020-09-01 13:35:00|1880.2|1880.2|1879.2|1879.2|1880.2|1880.2|1877.34|1877.34|0
1598967600000|2020-09-01 13:40:00|1879.02|1879.02|1882.2|1882.2|1884.13|1884.13|1879.02|1879.02|0
1598967900000|2020-09-01 13:45:00|1882.56|1882.56|1884.89|1884.89|1885.26|1885.26|1882.56|1882.56|0
1598968200000|2020-09-01 13:50:00|1884.24|1884.24|1887.35|1887.35|1887.35|1887.35|1882.49|1882.49|0
1598968500000|2020-09-01 13:55:00|1888.32|1888.32|1890.35|1890.35|1890.35|1890.35|1888.25|1888.25|0
1598968800000|2020-09-01 14:00:00|1890.67|1890.67|1893.09|1893.09|1895.24|1895.24|1890.67|1890.67|0
1598969100000|2020-09-01 14:05:00|1893.74|1893.74|1894.56|1894.56|1895.27|1895.27|1893.02|1893.02|0
1598969400000|2020-09-01 14:10:00|1893.91|1893.91|1893.77|1893.77|1895.59|1895.59|1893.24|1893.24|0
1598969700000|2020-09-01 14:15:00|1893.59|1893.59|1898.91|1898.91|1898.91|1898.91|1893.59|1893.59|0
1598970000000|2020-09-01 14:20:00|1898.73|1898.73|1903.12|1903.12|1904.41|1904.41|1898.73|1898.73|0
1598970300000|2020-09-01 14:25:00|1903.66|1903.66|1900.51|1900.51|1904.12|1904.12|1899.97|1899.97|0
1598970600000|2020-09-01 14:30:00|1900.83|1900.83|1899.76|1899.76|1902.29|1902.29|1898.29|1898.29|0
1598970900000|2020-09-01 14:35:00|1899.94|1899.94|1898.47|1898.47|1899.94|1899.94|1897.94|1897.94|0
1598971200000|2020-09-01 14:40:00|1898.29|1898.29|1896.47|1896.47|1898.61|1898.61|1896.47|1896.47|0
1598971500000|2020-09-01 14:45:00|1897.11|1897.11|1899.59|1899.59|1901.51|1901.51|1897.11|1897.11|0
1598971800000|2020-09-01 14:50:00|1899.23|1899.23|1903.09|1903.09|1905.52|1905.52|1898.23|1898.23|0
1598972100000|2020-09-01 14:55:00|1903.27|1903.27|1902.5|1902.5|1906.26|1906.26|1901.86|1901.86|0
1598972400000|2020-09-01 15:00:00|1902.32|1902.32|1903|1903|1903.89|1903.89|1897.77|1897.77|0
1598972700000|2020-09-01 15:05:00|1902.28|1902.28|1903.78|1903.78|1904.81|1904.81|1900.1|1900.1|0
1598973000000|2020-09-01 15:10:00|1904.74|1904.74|1904.12|1904.12|1907.3|1907.3|1903.94|1903.94|0
1598973300000|2020-09-01 15:15:00|1904.3|1904.3|1904.01|1904.01|1905.26|1905.26|1903.81|1903.81|0
1598973600000|2020-09-01 15:20:00|1904.37|1904.37|1905.19|1905.19|1905.85|1905.85|1904.15|1904.15|0
1598973900000|2020-09-01 15:25:00|1905.51|1905.51|1901.85|1901.85|1905.51|1905.51|1901.22|1901.22|0
1599030900000|2020-09-02 07:15:00|1923.42|1923.42|1923.42|1923.42|1923.42|1923.42|1923.42|1923.42|0
1599031200000|2020-09-02 07:20:00|1923.74|1923.74|1928.64|1928.64|1928.64|1928.64|1923.1|1923.1|0
1599031500000|2020-09-02 07:25:00|1928.32|1928.32|1928.07|1928.07|1929.35|1929.35|1927.42|1927.42|0
1599031800000|2020-09-02 07:30:00|1927.75|1927.75|1929.84|1929.84|1931.92|1931.92|1927.75|1927.75|0
1599032100000|2020-09-02 07:35:00|1930.16|1930.16|1924.63|1924.63|1930.48|1930.48|1924.63|1924.63|0
1599032400000|2020-09-02 07:40:00|1925.27|1925.27|1926.95|1926.95|1926.95|1926.95|1925.27|1925.27|0
1599032700000|2020-09-02 07:45:00|1926.77|1926.77|1922.27|1922.27|1926.77|1926.77|1922.27|1922.27|0
1599033000000|2020-09-02 07:50:00|1921.2|1921.2|1923.34|1923.34|1924.24|1924.24|1921.2|1921.2|0
1599033300000|2020-09-02 07:55:00|1923.52|1923.52|1919.44|1919.44|1923.52|1923.52|1919.44|1919.44|0
1599033600000|2020-09-02 08:00:00|1919.26|1919.26|1914.12|1914.12|1919.97|1919.97|1914.12|1914.12|0
1599033900000|2020-09-02 08:05:00|1914.29|1914.29|1914.82|1914.82|1917.9|1917.9|1914.29|1914.29|0
1599034200000|2020-09-02 08:10:00|1915.54|1915.54|1915.54|1915.54|1915.54|1915.54|1915.54|1915.54|0
1599034500000|2020-09-02 08:15:00|1916.44|1916.44|1920.62|1920.62|1920.94|1920.94|1916.08|1916.08|0
1599034800000|2020-09-02 08:20:00|1920.44|1920.44|1923.19|1923.19|1923.83|1923.83|1920.44|1920.44|0
1599035100000|2020-09-02 08:25:00|1923.37|1923.37|1920.97|1920.97|1923.37|1923.37|1920.97|1920.97|0
1599035400000|2020-09-02 08:30:00|1921.94|1921.94|1926.91|1926.91|1927.44|1927.44|1921.3|1921.3|0
1599035700000|2020-09-02 08:35:00|1927.55|1927.55|1925.37|1925.37|1927.55|1927.55|1925.37|1925.37|0
1599036000000|2020-09-02 08:40:00|1926.33|1926.33|1928.48|1928.48|1929.02|1929.02|1926.33|1926.33|0
1599036300000|2020-09-02 08:45:00|1930.73|1930.73|1929.65|1929.65|1932.05|1932.05|1929.65|1929.65|0
1599036600000|2020-09-02 08:50:00|1930.61|1930.61|1932.89|1932.89|1932.89|1932.89|1930.61|1930.61|0
1599036900000|2020-09-02 08:55:00|1932.71|1932.71|1934.28|1934.28|1934.28|1934.28|1931.96|1931.96|0
1599037200000|2020-09-02 09:00:00|1933.96|1933.96|1936.07|1936.07|1937.46|1937.46|1933.96|1933.96|0
1599037500000|2020-09-02 09:05:00|1937.03|1937.03|1937.5|1937.5|1937.5|1937.5|1936.07|1936.07|0
1599037800000|2020-09-02 09:10:00|1938.46|1938.46|1942.89|1942.89|1943.06|1943.06|1938.32|1938.32|0
1599038100000|2020-09-02 09:15:00|1942.71|1942.71|1941.32|1941.32|1943.06|1943.06|1939.89|1939.89|0
1599038400000|2020-09-02 09:20:00|1942.92|1942.92|1943.68|1943.68|1946.14|1946.14|1942.92|1942.92|0
1599038700000|2020-09-02 09:25:00|1943.86|1943.86|1942.92|1942.92|1944.04|1944.04|1941.78|1941.78|0
1599039000000|2020-09-02 09:30:00|1942.56|1942.56|1942.74|1942.74|1942.74|1942.74|1942.1|1942.1|0
1599039300000|2020-09-02 09:35:00|1942.39|1942.39|1942.67|1942.67|1942.67|1942.67|1940.89|1940.89|0
1599039600000|2020-09-02 09:40:00|1942.85|1942.85|1941.74|1941.74|1944.31|1944.31|1941.74|1941.74|0
1599039900000|2020-09-02 09:45:00|1940.13|1940.13|1941.7|1941.7|1942.66|1942.66|1939.95|1939.95|0
1599040200000|2020-09-02 09:50:00|1942.98|1942.98|1944.02|1944.02|1944.74|1944.74|1942.34|1942.34|0
1599040500000|2020-09-02 09:55:00|1943.7|1943.7|1945.69|1945.69|1945.69|1945.69|1942.98|1942.98|0
1599040800000|2020-09-02 10:00:00|1946.01|1946.01|1944.19|1944.19|1946.01|1946.01|1944.01|1944.01|0
1599041100000|2020-09-02 10:05:00|1944.83|1944.83|1945.01|1945.01|1945.91|1945.91|1944.83|1944.83|0
1599041400000|2020-09-02 10:10:00|1944.69|1944.69|1941.73|1941.73|1944.69|1944.69|1941.73|1941.73|0
1599041700000|2020-09-02 10:15:00|1942.69|1942.69|1943.33|1943.33|1943.33|1943.33|1942.69|1942.69|0
1599042000000|2020-09-02 10:20:00|1942.44|1942.44|1942.55|1942.55|1942.55|1942.55|1939.87|1939.87|0
1599042300000|2020-09-02 10:25:00|1942.73|1942.73|1937.87|1937.87|1942.73|1942.73|1937.87|1937.87|0
1599042600000|2020-09-02 10:30:00|1937.33|1937.33|1937.33|1937.33|1938.41|1938.41|1936.44|1936.44|0
1599042900000|2020-09-02 10:35:00|1935.41|1935.41|1935.55|1935.55|1937.65|1937.65|1935.41|1935.41|0
1599043200000|2020-09-02 10:40:00|1935.73|1935.73|1936.27|1936.27|1936.27|1936.27|1935.73|1935.73|0
1599043500000|2020-09-02 10:45:00|1937.52|1937.52|1940.19|1940.19|1940.19|1940.19|1937.16|1937.16|0
1599043800000|2020-09-02 10:50:00|1939.71|1939.71|1939.07|1939.07|1939.71|1939.71|1939.07|1939.07|0
1599044100000|2020-09-02 10:55:00|1938.74|1938.74|1940.67|1940.67|1941.31|1941.31|1938.21|1938.21|0
1599044400000|2020-09-02 11:00:00|1939.06|1939.06|1942.02|1942.02|1942.02|1942.02|1939.06|1939.06|0
1599044700000|2020-09-02 11:05:00|1942.34|1942.34|1941.09|1941.09|1942.34|1942.34|1941.09|1941.09|0
1599045000000|2020-09-02 11:10:00|1940.12|1940.12|1939.16|1939.16|1940.12|1940.12|1939.16|1939.16|0
1599045300000|2020-09-02 11:15:00|1939.65|1939.65|1935.85|1935.85|1939.65|1939.65|1935.85|1935.85|0
1599045600000|2020-09-02 11:20:00|1936.21|1936.21|1936.39|1936.39|1936.74|1936.74|1936.21|1936.21|0
1599045900000|2020-09-02 11:25:00|1937.67|1937.67|1937.18|1937.18|1937.85|1937.85|1937.13|1937.13|0
1599046200000|2020-09-02 11:30:00|1937.67|1937.67|1938.67|1938.67|1938.67|1938.67|1937.67|1937.67|0
1599046500000|2020-09-02 11:35:00|1939.21|1939.21|1942.21|1942.21|1942.92|1942.92|1939.21|1939.21|0
1599046800000|2020-09-02 11:40:00|1942.53|1942.53|1940.89|1940.89|1942.53|1942.53|1940.89|1940.89|0
1599047100000|2020-09-02 11:45:00|1940.71|1940.71|1937.74|1937.74|1940.71|1940.71|1937.57|1937.57|0
1599047400000|2020-09-02 11:50:00|1938.39|1938.39|1937.71|1937.71|1938.39|1938.39|1937.71|1937.71|0
1599047700000|2020-09-02 11:55:00|1937.39|1937.39|1935.85|1935.85|1937.74|1937.74|1935.85|1935.85|0
1599048000000|2020-09-02 12:00:00|1936.21|1936.21|1936.71|1936.71|1936.71|1936.71|1936.03|1936.03|0
1599048300000|2020-09-02 12:05:00|1935.99|1935.99|1934.53|1934.53|1935.99|1935.99|1934.53|1934.53|0
1599048600000|2020-09-02 12:10:00|1934.17|1934.17|1932.49|1932.49|1934.17|1934.17|1932.49|1932.49|0
1599048900000|2020-09-02 12:15:00|1931.49|1931.49|1929.82|1929.82|1933.17|1933.17|1929.82|1929.82|0
1599049200000|2020-09-02 12:20:00|1930.14|1930.14|1930.78|1930.78|1930.99|1930.99|1930.14|1930.14|0
1599049500000|2020-09-02 12:25:00|1930.96|1930.96|1929.14|1929.14|1930.96|1930.96|1928.96|1928.96|0
1599049800000|2020-09-02 12:30:00|1928.78|1928.78|1928.85|1928.85|1928.85|1928.85|1926.38|1926.38|0
1599050100000|2020-09-02 12:35:00|1929.49|1929.49|1925.7|1925.7|1929.49|1929.49|1925.7|1925.7|0
1599050400000|2020-09-02 12:40:00|1925.16|1925.16|1921.26|1921.26|1925.62|1925.62|1921.08|1921.08|0
1599050700000|2020-09-02 12:45:00|1921.43|1921.43|1918.28|1918.28|1921.61|1921.61|1917.2|1917.2|0
1599051000000|2020-09-02 12:50:00|1919.71|1919.71|1916.71|1916.71|1919.89|1919.89|1916.71|1916.71|0
1599051300000|2020-09-02 12:55:00|1916.53|1916.53|1916.42|1916.42|1916.74|1916.74|1915.28|1915.28|0
1599051600000|2020-09-02 13:00:00|1916.96|1916.96|1914.5|1914.5|1916.96|1916.96|1914.5|1914.5|0
1599051900000|2020-09-02 13:05:00|1914.32|1914.32|1917.21|1917.21|1917.53|1917.53|1914.14|1914.14|0
1599052200000|2020-09-02 13:10:00|1916.89|1916.89|1918.29|1918.29|1918.29|1918.29|1916.89|1916.89|0
1599052500000|2020-09-02 13:15:00|1918.65|1918.65|1915.57|1915.57|1918.82|1918.82|1915.57|1915.57|0
1599052800000|2020-09-02 13:20:00|1915.39|1915.39|1912.46|1912.46|1915.39|1915.39|1912.42|1912.42|0
1599053100000|2020-09-02 13:25:00|1912.14|1912.14|1913.32|1913.32|1913.97|1913.97|1912.14|1912.14|0
1599053400000|2020-09-02 13:30:00|1913|1913|1916.65|1916.65|1917.19|1917.19|1913|1913|0
1599053700000|2020-09-02 13:35:00|1916.83|1916.83|1913.79|1913.79|1917.11|1917.11|1913.79|1913.79|0
1599054000000|2020-09-02 13:40:00|1913.47|1913.47|1917.2|1917.2|1918.05|1918.05|1912.87|1912.87|0
1599054300000|2020-09-02 13:45:00|1917.84|1917.84|1919.7|1919.7|1921.02|1921.02|1916.84|1916.84|0
1599054600000|2020-09-02 13:50:00|1919.88|1919.88|1914.49|1914.49|1920.42|1920.42|1914.49|1914.49|0
1599054900000|2020-09-02 13:55:00|1915.13|1915.13|1913.2|1913.2|1915.31|1915.31|1912.66|1912.66|0
1599055200000|2020-09-02 14:00:00|1913.84|1913.84|1915.81|1915.81|1916.81|1916.81|1913.84|1913.84|0
1599055500000|2020-09-02 14:05:00|1916.7|1916.7|1907.99|1907.99|1916.7|1916.7|1907.35|1907.35|0
1599055800000|2020-09-02 14:10:00|1907.35|1907.35|1910.09|1910.09|1910.09|1910.09|1907.03|1907.03|0
1599056100000|2020-09-02 14:15:00|1910.63|1910.63|1912.24|1912.24|1912.24|1912.24|1910.27|1910.27|0
1599056400000|2020-09-02 14:20:00|1911.71|1911.71|1910.1|1910.1|1912.06|1912.06|1910.06|1910.06|0
1599056700000|2020-09-02 14:25:00|1910.42|1910.42|1909.98|1909.98|1910.42|1910.42|1907.77|1907.77|0
1599057000000|2020-09-02 14:30:00|1910.52|1910.52|1913.48|1913.48|1913.48|1913.48|1910.52|1910.52|0
1599057300000|2020-09-02 14:35:00|1913.84|1913.84|1914.13|1914.13|1915.17|1915.17|1913.34|1913.34|0
1599057600000|2020-09-02 14:40:00|1914.31|1914.31|1912.24|1912.24|1915.27|1915.27|1912.24|1912.24|0
1599057900000|2020-09-02 14:45:00|1912.42|1912.42|1913.67|1913.67|1913.67|1913.67|1912.42|1912.42|0
1599058200000|2020-09-02 14:50:00|1913.99|1913.99|1913.2|1913.2|1915.17|1915.17|1912.88|1912.88|0
1599058500000|2020-09-02 14:55:00|1913.74|1913.74|1913.34|1913.34|1915.06|1915.06|1912.38|1912.38|0
1599058800000|2020-09-02 15:00:00|1913.88|1913.88|1914.52|1914.52|1914.52|1914.52|1912.88|1912.88|0
1599059100000|2020-09-02 15:05:00|1914.16|1914.16|1913.95|1913.95|1914.38|1914.38|1912.74|1912.74|0
1599059400000|2020-09-02 15:10:00|1914.13|1914.13|1915.8|1915.8|1915.8|1915.8|1913.2|1913.2|0
1599059700000|2020-09-02 15:15:00|1915.48|1915.48|1911.01|1911.01|1916.34|1916.34|1911.01|1911.01|0
1599060000000|2020-09-02 15:20:00|1911.19|1911.19|1910.48|1910.48|1911.66|1911.66|1908.1|1908.1|0
1599060300000|2020-09-02 15:25:00|1909.83|1909.83|1912.41|1912.41|1912.41|1912.41|1909.66|1909.66|0
1599117300000|2020-09-03 07:15:00|1931.53|1931.53|1928.99|1928.99|1931.53|1931.53|1928.81|1928.81|0
1599117600000|2020-09-03 07:20:00|1931.56|1931.56|1935.35|1935.35|1935.35|1935.35|1931.56|1931.56|0
1599117900000|2020-09-03 07:25:00|1935.71|1935.71|1935.49|1935.49|1935.71|1935.71|1935.17|1935.17|0
1599118200000|2020-09-03 07:30:00|1936.56|1936.56|1942.27|1942.27|1942.27|1942.27|1936.39|1936.39|0
1599118500000|2020-09-03 07:35:00|1941.92|1941.92|1940.17|1940.17|1943.27|1943.27|1940.17|1940.17|0
1599118800000|2020-09-03 07:40:00|1939.45|1939.45|1937.34|1937.34|1939.52|1939.52|1937.34|1937.34|0
1599119100000|2020-09-03 07:45:00|1937.16|1937.16|1937.52|1937.52|1937.52|1937.52|1936.2|1936.2|0
1599119400000|2020-09-03 07:50:00|1937.7|1937.7|1934.95|1934.95|1937.7|1937.7|1934.77|1934.77|0
1599119700000|2020-09-03 07:55:00|1935.13|1935.13|1934.77|1934.77|1935.31|1935.31|1934.77|1934.77|0
1599120000000|2020-09-03 08:00:00|1937.98|1937.98|1942.05|1942.05|1942.05|1942.05|1937.45|1937.45|0
1599120300000|2020-09-03 08:05:00|1942.41|1942.41|1939.8|1939.8|1942.59|1942.59|1939.8|1939.8|0
1599120600000|2020-09-03 08:10:00|1940.16|1940.16|1942.77|1942.77|1942.77|1942.77|1940.16|1940.16|0
1599120900000|2020-09-03 08:15:00|1943.12|1943.12|1944.12|1944.12|1945.7|1945.7|1943.12|1943.12|0
1599121200000|2020-09-03 08:20:00|1945.02|1945.02|1945.95|1945.95|1947.74|1947.74|1945.02|1945.02|0
1599121500000|2020-09-03 08:25:00|1946.31|1946.31|1944.85|1944.85|1946.31|1946.31|1943.45|1943.45|0
1599121800000|2020-09-03 08:30:00|1945.49|1945.49|1943.52|1943.52|1946.03|1946.03|1942.98|1942.98|0
1599122100000|2020-09-03 08:35:00|1944.24|1944.24|1944.45|1944.45|1946.56|1946.56|1942.85|1942.85|0
1599122400000|2020-09-03 08:40:00|1944.63|1944.63|1944.48|1944.48|1945.13|1945.13|1942.2|1942.2|0
1599122700000|2020-09-03 08:45:00|1943.76|1943.76|1941.38|1941.38|1943.76|1943.76|1941.02|1941.02|0
1599123000000|2020-09-03 08:50:00|1941.7|1941.7|1939.71|1939.71|1942.24|1942.24|1939.35|1939.35|0
1599123300000|2020-09-03 08:55:00|1939.53|1939.53|1936.39|1936.39|1939.89|1939.89|1936.39|1936.39|0
1599123600000|2020-09-03 09:00:00|1936.03|1936.03|1938.38|1938.38|1939.2|1939.2|1935.49|1935.49|0
1599123900000|2020-09-03 09:05:00|1939.63|1939.63|1937.34|1937.34|1941.13|1941.13|1937.16|1937.16|0
1599124200000|2020-09-03 09:10:00|1937.52|1937.52|1941.81|1941.81|1941.81|1941.81|1937.52|1937.52|0
1599124500000|2020-09-03 09:15:00|1941.63|1941.63|1943.78|1943.78|1943.96|1943.96|1941.63|1941.63|0
1599124800000|2020-09-03 09:20:00|1944.1|1944.1|1933.34|1933.34|1944.1|1944.1|1933.34|1933.34|0
1599125100000|2020-09-03 09:25:00|1934.31|1934.31|1931.68|1931.68|1934.49|1934.49|1931.32|1931.32|0
1599125400000|2020-09-03 09:30:00|1932.64|1932.64|1933.9|1933.9|1934.46|1934.46|1932.64|1932.64|0
1599125700000|2020-09-03 09:35:00|1934.25|1934.25|1933.61|1933.61|1934.25|1934.25|1932.9|1932.9|0
1599126000000|2020-09-03 09:40:00|1932.33|1932.33|1932.19|1932.19|1932.51|1932.51|1931.87|1931.87|0
1599126300000|2020-09-03 09:45:00|1932.72|1932.72|1931.47|1931.47|1932.72|1932.72|1929.68|1929.68|0
1599126600000|2020-09-03 09:50:00|1932.37|1932.37|1931.97|1931.97|1932.87|1932.87|1931.97|1931.97|0
1599126900000|2020-09-03 09:55:00|1931.43|1931.43|1931.11|1931.11|1931.43|1931.43|1930.75|1930.75|0
1599127200000|2020-09-03 10:00:00|1930.93|1930.93|1931.46|1931.46|1931.89|1931.89|1930.61|1930.61|0
1599127500000|2020-09-03 10:05:00|1932.42|1932.42|1933.09|1933.09|1936.87|1936.87|1932.42|1932.42|0
1599127800000|2020-09-03 10:10:00|1932.13|1932.13|1930.89|1930.89|1932.13|1932.13|1930.05|1930.05|0
1599128100000|2020-09-03 10:15:00|1931.07|1931.07|1932.86|1932.86|1932.86|1932.86|1931.07|1931.07|0
1599128400000|2020-09-03 10:20:00|1933.4|1933.4|1932.72|1932.72|1933.69|1933.69|1932.08|1932.08|0
1599128700000|2020-09-03 10:25:00|1932.4|1932.4|1933.36|1933.36|1933.72|1933.72|1930.48|1930.48|0
1599129000000|2020-09-03 10:30:00|1933.19|1933.19|1931.22|1931.22|1933.19|1933.19|1931.04|1931.04|0
1599129300000|2020-09-03 10:35:00|1931.39|1931.39|1930.1|1930.1|1933.08|1933.08|1930.1|1930.1|0
1599129600000|2020-09-03 10:40:00|1930.74|1930.74|1929.21|1929.21|1931.06|1931.06|1928.78|1928.78|0
1599129900000|2020-09-03 10:45:00|1928.85|1928.85|1929.89|1929.89|1929.89|1929.89|1928.39|1928.39|0
1599130200000|2020-09-03 10:50:00|1929.53|1929.53|1929.53|1929.53|1929.53|1929.53|1929.53|1929.53|0
1599130500000|2020-09-03 10:55:00|1929.71|1929.71|1927.78|1927.78|1929.71|1929.71|1927.78|1927.78|0
1599130800000|2020-09-03 11:00:00|1926.17|1926.17|1931.2|1931.2|1931.52|1931.52|1925.85|1925.85|0
1599131100000|2020-09-03 11:05:00|1930.24|1930.24|1929.92|1929.92|1930.24|1930.24|1929.92|1929.92|0
1599131400000|2020-09-03 11:10:00|1927.99|1927.99|1925.25|1925.25|1928.31|1928.31|1925.25|1925.25|0
1599131700000|2020-09-03 11:15:00|1924.93|1924.93|1923.11|1923.11|1924.93|1924.93|1922.78|1922.78|0
1599132000000|2020-09-03 11:20:00|1922.93|1922.93|1922.08|1922.08|1925.18|1925.18|1921.54|1921.54|0
1599132300000|2020-09-03 11:25:00|1921.43|1921.43|1918.87|1918.87|1921.43|1921.43|1918.87|1918.87|0
1599132600000|2020-09-03 11:30:00|1919.19|1919.19|1918.68|1918.68|1920.5|1920.5|1918.34|1918.34|0
1599132900000|2020-09-03 11:35:00|1918.14|1918.14|1917.32|1917.32|1918.32|1918.32|1917.32|1917.32|0
1599133200000|2020-09-03 11:40:00|1917.64|1917.64|1919.47|1919.47|1919.64|1919.64|1917.64|1917.64|0
1599133500000|2020-09-03 11:45:00|1919.11|1919.11|1919.97|1919.97|1920.51|1920.51|1918.15|1918.15|0
1599133800000|2020-09-03 11:50:00|1919.43|1919.43|1918.4|1918.4|1919.43|1919.43|1917.11|1917.11|0
1599134100000|2020-09-03 11:55:00|1918.57|1918.57|1917.9|1917.9|1918.57|1918.57|1917.25|1917.25|0
1599134400000|2020-09-03 12:00:00|1919.5|1919.5|1928.52|1928.52|1929.32|1929.32|1919.18|1919.18|0
1599134700000|2020-09-03 12:05:00|1928.84|1928.84|1922.59|1922.59|1928.84|1928.84|1922.59|1922.59|0
1599135000000|2020-09-03 12:10:00|1923.24|1923.24|1923.06|1923.06|1923.56|1923.56|1921.95|1921.95|0
1599135300000|2020-09-03 12:15:00|1923.7|1923.7|1923.45|1923.45|1925.2|1925.2|1922.7|1922.7|0
1599135600000|2020-09-03 12:20:00|1923.99|1923.99|1924.74|1924.74|1924.74|1924.74|1923.45|1923.45|0
1599135900000|2020-09-03 12:25:00|1924.38|1924.38|1926.31|1926.31|1926.31|1926.31|1924.38|1924.38|0
1599136200000|2020-09-03 12:30:00|1928.24|1928.24|1927.88|1927.88|1928.59|1928.59|1927.88|1927.88|0
1599136500000|2020-09-03 12:35:00|1928.24|1928.24|1928.24|1928.24|1928.24|1928.24|1928.24|1928.24|0
1599136800000|2020-09-03 12:40:00|1927.91|1927.91|1927.27|1927.27|1928.24|1928.24|1927.27|1927.27|0
1599137100000|2020-09-03 12:45:00|1928.24|1928.24|1925.51|1925.51|1928.56|1928.56|1925.15|1925.15|0
1599137400000|2020-09-03 12:50:00|1923.57|1923.57|1923.57|1923.57|1923.57|1923.57|1923.57|1923.57|0
1599137700000|2020-09-03 12:55:00|1923.89|1923.89|1923.89|1923.89|1924.07|1924.07|1923.89|1923.89|0
1599138000000|2020-09-03 13:00:00|1922.93|1922.93|1923.61|1923.61|1924.57|1924.57|1922.75|1922.75|0
1599138300000|2020-09-03 13:05:00|1924.25|1924.25|1925.11|1925.11|1925.11|1925.11|1924.25|1924.25|0
1599138600000|2020-09-03 13:10:00|1924.93|1924.93|1923.39|1923.39|1925.93|1925.93|1923.39|1923.39|0
1599138900000|2020-09-03 13:15:00|1923.72|1923.72|1922.18|1922.18|1924.04|1924.04|1922.18|1922.18|0
1599139200000|2020-09-03 13:20:00|1922.82|1922.82|1921.68|1921.68|1922.82|1922.82|1921.68|1921.68|0
1599139500000|2020-09-03 13:25:00|1921.86|1921.86|1921|1921|1922.82|1922.82|1921|1921|0
1599139800000|2020-09-03 13:30:00|1921.64|1921.64|1921.93|1921.93|1923.22|1923.22|1920.86|1920.86|0
1599140100000|2020-09-03 13:35:00|1921.57|1921.57|1920.97|1920.97|1921.57|1921.57|1920.61|1920.61|0
1599140400000|2020-09-03 13:40:00|1920.33|1920.33|1916.51|1916.51|1920.51|1920.51|1915.01|1915.01|0
1599140700000|2020-09-03 13:45:00|1916.33|1916.33|1917.04|1917.04|1918.22|1918.22|1915.36|1915.36|0
1599141000000|2020-09-03 13:50:00|1915.59|1915.59|1912.48|1912.48|1916.73|1916.73|1912.44|1912.44|0
1599141300000|2020-09-03 13:55:00|1912.84|1912.84|1912.73|1912.73|1914.01|1914.01|1912.66|1912.66|0
1599141600000|2020-09-03 14:00:00|1913.05|1913.05|1913.23|1913.23|1915.19|1915.19|1913.05|1913.05|0
1599141900000|2020-09-03 14:05:00|1912.59|1912.59|1910.86|1910.86|1912.59|1912.59|1909.75|1909.75|0
1599142200000|2020-09-03 14:10:00|1911.82|1911.82|1913.18|1913.18|1914.14|1914.14|1911.82|1911.82|0
1599142500000|2020-09-03 14:15:00|1912.86|1912.86|1911.47|1911.47|1912.86|1912.86|1911.15|1911.15|0
1599142800000|2020-09-03 14:20:00|1911.65|1911.65|1909.87|1909.87|1911.83|1911.83|1909.87|1909.87|0
1599143100000|2020-09-03 14:25:00|1910.22|1910.22|1912.36|1912.36|1912.93|1912.93|1910.22|1910.22|0
1599143400000|2020-09-03 14:30:00|1911.72|1911.72|1909.58|1909.58|1911.72|1911.72|1908.65|1908.65|0
1599143700000|2020-09-03 14:35:00|1909.26|1909.26|1905.47|1905.47|1909.26|1909.26|1905.47|1905.47|0
1599144000000|2020-09-03 14:40:00|1905.83|1905.83|1905.01|1905.01|1906.15|1906.15|1905.01|1905.01|0
1599144300000|2020-09-03 14:45:00|1904.65|1904.65|1900.58|1900.58|1905.11|1905.11|1900.58|1900.58|0
1599144600000|2020-09-03 14:50:00|1900.75|1900.75|1899.02|1899.02|1900.75|1900.75|1898.84|1898.84|0
1599144900000|2020-09-03 14:55:00|1898.48|1898.48|1899.87|1899.87|1900.23|1900.23|1897.23|1897.23|0
1599145200000|2020-09-03 15:00:00|1899.34|1899.34|1900.11|1900.11|1900.75|1900.75|1896.23|1896.23|0
1599145500000|2020-09-03 15:05:00|1900.75|1900.75|1898.13|1898.13|1900.89|1900.89|1897.77|1897.77|0
1599145800000|2020-09-03 15:10:00|1898.45|1898.45|1899.41|1899.41|1901.5|1901.5|1898.45|1898.45|0
1599146100000|2020-09-03 15:15:00|1901.34|1901.34|1892.83|1892.83|1901.34|1901.34|1891.87|1891.87|0
1599146400000|2020-09-03 15:20:00|1892.65|1892.65|1895.29|1895.29|1897.4|1897.4|1891.65|1891.65|0
1599146700000|2020-09-03 15:25:00|1894.33|1894.33|1896.18|1896.18|1896.18|1896.18|1892.69|1892.69|0
1599203700000|2020-09-04 07:15:00|1900.49|1900.49|1897.95|1897.95|1904.06|1904.06|1897.42|1897.42|0
1599204000000|2020-09-04 07:20:00|1898.31|1898.31|1898.21|1898.21|1900.92|1900.92|1897.67|1897.67|0
1599204300000|2020-09-04 07:25:00|1897.85|1897.85|1903.05|1903.05|1903.41|1903.41|1897.13|1897.13|0
1599204600000|2020-09-04 07:30:00|1903.37|1903.37|1911.24|1911.24|1911.24|1911.24|1903.37|1903.37|0
1599204900000|2020-09-04 07:35:00|1909.96|1909.96|1903.51|1903.51|1909.96|1909.96|1899.34|1899.34|0
1599205200000|2020-09-04 07:40:00|1903.69|1903.69|1905.48|1905.48|1905.48|1905.48|1903.51|1903.51|0
1599205500000|2020-09-04 07:45:00|1905.66|1905.66|1906.2|1906.2|1906.38|1906.38|1905.66|1905.66|0
1599205800000|2020-09-04 07:50:00|1907.1|1907.1|1908.89|1908.89|1908.89|1908.89|1907.1|1907.1|0
1599206100000|2020-09-04 07:55:00|1911.77|1911.77|1912.7|1912.7|1914.67|1914.67|1911.77|1911.77|0
1599206400000|2020-09-04 08:00:00|1913.66|1913.66|1910.56|1910.56|1913.66|1913.66|1909.34|1909.34|0
1599206700000|2020-09-04 08:05:00|1908.95|1908.95|1908.77|1908.77|1908.95|1908.95|1908.6|1908.6|0
1599207000000|2020-09-04 08:10:00|1911.34|1911.34|1910.34|1910.34|1911.34|1911.34|1909.8|1909.8|0
1599207300000|2020-09-04 08:15:00|1910.16|1910.16|1911.41|1911.41|1915.59|1915.59|1910.16|1910.16|0
1599207600000|2020-09-04 08:20:00|1912.13|1912.13|1910.84|1910.84|1912.13|1912.13|1910.84|1910.84|0
1599207900000|2020-09-04 08:25:00|1910.66|1910.66|1908.33|1908.33|1910.66|1910.66|1908.33|1908.33|0
1599208200000|2020-09-04 08:30:00|1906.41|1906.41|1907.19|1907.19|1907.19|1907.19|1904.91|1904.91|0
1599208500000|2020-09-04 08:35:00|1906.12|1906.12|1907.59|1907.59|1907.59|1907.59|1905.59|1905.59|0
1599208800000|2020-09-04 08:40:00|1907.41|1907.41|1907.59|1907.59|1907.95|1907.95|1907.41|1907.41|0
1599209100000|2020-09-04 08:45:00|1907.77|1907.77|1908.3|1908.3|1908.3|1908.3|1907.77|1907.77|0
1599209400000|2020-09-04 08:50:00|1908.66|1908.66|1907.56|1907.56|1908.66|1908.66|1906.92|1906.92|0
1599209700000|2020-09-04 08:55:00|1906.66|1906.66|1904.13|1904.13|1906.66|1906.66|1904.13|1904.13|0
1599210000000|2020-09-04 09:00:00|1903.8|1903.8|1903.91|1903.91|1905.41|1905.41|1903.8|1903.8|0
1599210300000|2020-09-04 09:05:00|1904.23|1904.23|1904.19|1904.19|1905.87|1905.87|1904.19|1904.19|0
1599210600000|2020-09-04 09:10:00|1904.91|1904.91|1903.83|1903.83|1904.91|1904.91|1903.83|1903.83|0
1599210900000|2020-09-04 09:15:00|1903.48|1903.48|1904.73|1904.73|1904.73|1904.73|1903.48|1903.48|0
1599211200000|2020-09-04 09:20:00|1904.09|1904.09|1906.52|1906.52|1906.88|1906.88|1904.09|1904.09|0
1599211500000|2020-09-04 09:25:00|1906.16|1906.16|1906.2|1906.2|1907.34|1907.34|1906.16|1906.16|0
1599211800000|2020-09-04 09:30:00|1906.02|1906.02|1904.92|1904.92|1906.74|1906.74|1904.92|1904.92|0
1599212100000|2020-09-04 09:35:00|1905.56|1905.56|1906.38|1906.38|1906.38|1906.38|1905.2|1905.2|0
1599212400000|2020-09-04 09:40:00|1908.3|1908.3|1906.06|1906.06|1908.3|1908.3|1905.7|1905.7|0
1599212700000|2020-09-04 09:45:00|1905.74|1905.74|1906.84|1906.84|1907.16|1907.16|1905.74|1905.74|0
1599213000000|2020-09-04 09:50:00|1906.48|1906.48|1906.8|1906.8|1907.63|1907.63|1906.45|1906.45|0
1599213300000|2020-09-04 09:55:00|1906.63|1906.63|1906.06|1906.06|1907.34|1907.34|1906.06|1906.06|0
1599213600000|2020-09-04 10:00:00|1907.34|1907.34|1906.1|1906.1|1908.38|1908.38|1906.1|1906.1|0
1599213900000|2020-09-04 10:05:00|1905.74|1905.74|1905.74|1905.74|1906.7|1906.7|1905.56|1905.56|0
1599214200000|2020-09-04 10:10:00|1905.56|1905.56|1905.88|1905.88|1906.52|1906.52|1904.92|1904.92|0
1599214500000|2020-09-04 10:15:00|1906.24|1906.24|1906.8|1906.8|1906.8|1906.8|1904.7|1904.7|0
1599214800000|2020-09-04 10:20:00|1905.84|1905.84|1906.3|1906.3|1908.84|1908.84|1905.84|1905.84|0
1599215100000|2020-09-04 10:25:00|1905.4|1905.4|1909.19|1909.19|1910.26|1910.26|1905.4|1905.4|0
1599215400000|2020-09-04 10:30:00|1908.87|1908.87|1909.22|1909.22|1909.22|1909.22|1908.19|1908.19|0
1599215700000|2020-09-04 10:35:00|1909.4|1909.4|1910.54|1910.54|1910.54|1910.54|1909.4|1909.4|0
1599216000000|2020-09-04 10:40:00|1910.37|1910.37|1908.22|1908.22|1910.37|1910.37|1908.22|1908.22|0
1599216300000|2020-09-04 10:45:00|1907.26|1907.26|1907.54|1907.54|1907.9|1907.9|1907.26|1907.26|0
1599216600000|2020-09-04 10:50:00|1907.87|1907.87|1906.37|1906.37|1907.87|1907.87|1905.69|1905.69|0
1599216900000|2020-09-04 10:55:00|1906.04|1906.04|1904.9|1904.9|1906.22|1906.22|1904.08|1904.08|0
1599217200000|2020-09-04 11:00:00|1909.07|1909.07|1910.11|1910.11|1912.68|1912.68|1909.02|1909.02|0
1599217500000|2020-09-04 11:05:00|1909.75|1909.75|1909.06|1909.06|1910.61|1910.61|1908.42|1908.42|0
1599217800000|2020-09-04 11:10:00|1908.42|1908.42|1906.99|1906.99|1908.42|1908.42|1904.53|1904.53|0
1599218100000|2020-09-04 11:15:00|1906.81|1906.81|1906.85|1906.85|1906.99|1906.99|1905.95|1905.95|0
1599218400000|2020-09-04 11:20:00|1907.21|1907.21|1907.75|1907.75|1907.92|1907.92|1907.03|1907.03|0
1599218700000|2020-09-04 11:25:00|1908.1|1908.1|1907.78|1907.78|1908.14|1908.14|1906.82|1906.82|0
1599219000000|2020-09-04 11:30:00|1906.82|1906.82|1904.11|1904.11|1907.46|1907.46|1903.93|1903.93|0
1599219300000|2020-09-04 11:35:00|1903.93|1903.93|1903.11|1903.11|1904.11|1904.11|1902.46|1902.46|0
1599219600000|2020-09-04 11:40:00|1903.28|1903.28|1903|1903|1903.64|1903.64|1903|1903|0
1599219900000|2020-09-04 11:45:00|1902.82|1902.82|1903.78|1903.78|1904.11|1904.11|1902|1902|0
1599220200000|2020-09-04 11:50:00|1903.43|1903.43|1901.68|1901.68|1903.61|1903.61|1901.04|1901.04|0
1599220500000|2020-09-04 11:55:00|1901.5|1901.5|1903.32|1903.32|1903.32|1903.32|1901.5|1901.5|0
1599220800000|2020-09-04 12:00:00|1903.96|1903.96|1908.11|1908.11|1908.11|1908.11|1903.96|1903.96|0
1599221100000|2020-09-04 12:05:00|1908.28|1908.28|1908.14|1908.14|1909.11|1909.11|1908.14|1908.14|0
1599221400000|2020-09-04 12:10:00|1907.78|1907.78|1908.71|1908.71|1908.71|1908.71|1907.71|1907.71|0
1599221700000|2020-09-04 12:15:00|1908.89|1908.89|1908.71|1908.71|1911.31|1911.31|1908.71|1908.71|0
1599222000000|2020-09-04 12:20:00|1909.67|1909.67|1909.07|1909.07|1909.67|1909.67|1908.03|1908.03|0
1599222300000|2020-09-04 12:25:00|1908.43|1908.43|1906.16|1906.16|1908.43|1908.43|1905.84|1905.84|0
1599222600000|2020-09-04 12:30:00|1906.48|1906.48|1906.7|1906.7|1908.02|1908.02|1905.02|1905.02|0
1599222900000|2020-09-04 12:35:00|1906.16|1906.16|1906.38|1906.38|1906.38|1906.38|1904.88|1904.88|0
1599223200000|2020-09-04 12:40:00|1906.56|1906.56|1907.06|1907.06|1907.38|1907.38|1906.56|1906.56|0
1599223500000|2020-09-04 12:45:00|1906.7|1906.7|1907.02|1907.02|1907.02|1907.02|1906.06|1906.06|0
1599223800000|2020-09-04 12:50:00|1906.7|1906.7|1906.2|1906.2|1907.2|1907.2|1906.02|1906.02|0
1599224100000|2020-09-04 12:55:00|1905.23|1905.23|1905.59|1905.59|1905.59|1905.59|1904.27|1904.27|0
1599224400000|2020-09-04 13:00:00|1905.91|1905.91|1907.23|1907.23|1907.23|1907.23|1905.91|1905.91|0
1599224700000|2020-09-04 13:05:00|1908.13|1908.13|1908.52|1908.52|1909.59|1909.59|1908.13|1908.13|0
1599225000000|2020-09-04 13:10:00|1907.23|1907.23|1910.77|1910.77|1910.77|1910.77|1907.23|1907.23|0
1599225300000|2020-09-04 13:15:00|1910.95|1910.95|1910.09|1910.09|1910.95|1910.95|1909.09|1909.09|0
1599225600000|2020-09-04 13:20:00|1910.45|1910.45|1909.31|1909.31|1910.81|1910.81|1909.31|1909.31|0
1599225900000|2020-09-04 13:25:00|1909.49|1909.49|1908.45|1908.45|1909.67|1909.67|1908.45|1908.45|0
1599226200000|2020-09-04 13:30:00|1908.27|1908.27|1907.52|1907.52|1908.27|1908.27|1904.99|1904.99|0
1599226500000|2020-09-04 13:35:00|1909.45|1909.45|1905.99|1905.99|1909.81|1909.81|1905.99|1905.99|0
1599226800000|2020-09-04 13:40:00|1906.63|1906.63|1905.09|1905.09|1907.31|1907.31|1904.13|1904.13|0
1599227100000|2020-09-04 13:45:00|1905.73|1905.73|1903.45|1903.45|1905.91|1905.91|1902.27|1902.27|0
1599227400000|2020-09-04 13:50:00|1903.63|1903.63|1903.58|1903.58|1905.52|1905.52|1903.58|1903.58|0
1599227700000|2020-09-04 13:55:00|1904.22|1904.22|1903.26|1903.26|1904.58|1904.58|1902.58|1902.58|0
1599228000000|2020-09-04 14:00:00|1903.44|1903.44|1903.88|1903.88|1905.74|1905.74|1903.06|1903.06|0
1599228300000|2020-09-04 14:05:00|1903.56|1903.56|1903.38|1903.38|1903.56|1903.56|1902.24|1902.24|0
1599228600000|2020-09-04 14:10:00|1903.03|1903.03|1900.38|1900.38|1903.03|1903.03|1900.38|1900.38|0
1599228900000|2020-09-04 14:15:00|1900.92|1900.92|1896.13|1896.13|1901.28|1901.28|1896.13|1896.13|0
1599229200000|2020-09-04 14:20:00|1896.49|1896.49|1897.17|1897.17|1898.31|1898.31|1894.99|1894.99|0
1599229500000|2020-09-04 14:25:00|1897.49|1897.49|1895.56|1895.56|1897.63|1897.63|1895.03|1895.03|0
1599229800000|2020-09-04 14:30:00|1896.21|1896.21|1894.06|1894.06|1896.21|1896.21|1894.06|1894.06|0
1599230100000|2020-09-04 14:35:00|1894.24|1894.24|1891.18|1891.18|1894.24|1894.24|1888|1888|0
1599230400000|2020-09-04 14:40:00|1891|1891|1887.64|1887.64|1891|1891|1887.46|1887.46|0
1599230700000|2020-09-04 14:45:00|1888.17|1888.17|1893.78|1893.78|1893.78|1893.78|1888.03|1888.03|0
1599231000000|2020-09-04 14:50:00|1893.6|1893.6|1895.14|1895.14|1895.32|1895.32|1892.18|1892.18|0
1599231300000|2020-09-04 14:55:00|1894.96|1894.96|1896.35|1896.35|1897.41|1897.41|1893.74|1893.74|0
1599231600000|2020-09-04 15:00:00|1896.53|1896.53|1890.41|1890.41|1896.53|1896.53|1888.6|1888.6|0
1599231900000|2020-09-04 15:05:00|1889.77|1889.77|1888.12|1888.12|1890.09|1890.09|1888.12|1888.12|0
1599232200000|2020-09-04 15:10:00|1887.8|1887.8|1889.74|1889.74|1889.74|1889.74|1887.09|1887.09|0
1599232500000|2020-09-04 15:15:00|1889.42|1889.42|1891.23|1891.23|1891.23|1891.23|1888.3|1888.3|0
1599232800000|2020-09-04 15:20:00|1891.91|1891.91|1892.12|1892.12|1893.23|1893.23|1891.09|1891.09|0
1599233100000|2020-09-04 15:25:00|1892.77|1892.77|1890.56|1890.56|1892.77|1892.77|1888.56|1888.56|0
1599462900000|2020-09-07 07:15:00|1906.81|1906.81|1912.73|1912.73|1912.73|1912.73|1901.99|1901.99|0
1599463200000|2020-09-07 07:20:00|1910.81|1910.81|1911.7|1911.7|1912.96|1912.96|1908.78|1908.78|0
1599463500000|2020-09-07 07:25:00|1912.6|1912.6|1910.45|1910.45|1912.6|1912.6|1910.45|1910.45|0
1599463800000|2020-09-07 07:30:00|1910.63|1910.63|1903.78|1903.78|1911.7|1911.7|1903.78|1903.78|0
1599464100000|2020-09-07 07:35:00|1903.46|1903.46|1904.01|1904.01|1904.8|1904.8|1902.02|1902.02|0
1599464400000|2020-09-07 07:40:00|1904.19|1904.19|1908.4|1908.4|1908.58|1908.58|1904.19|1904.19|0
1599464700000|2020-09-07 07:45:00|1907.87|1907.87|1909.16|1909.16|1910.3|1910.3|1907.72|1907.72|0
1599465000000|2020-09-07 07:50:00|1908.44|1908.44|1909.01|1909.01|1909.54|1909.54|1906.12|1906.12|0
1599465300000|2020-09-07 07:55:00|1908.51|1908.51|1909.01|1909.01|1909.37|1909.37|1907.51|1907.51|0
1599465600000|2020-09-07 08:00:00|1909.19|1909.19|1911.5|1911.5|1912.57|1912.57|1908.43|1908.43|0
1599465900000|2020-09-07 08:05:00|1911.68|1911.68|1913.58|1913.58|1914.47|1914.47|1911.32|1911.32|0
1599466200000|2020-09-07 08:10:00|1913.4|1913.4|1909.94|1909.94|1913.4|1913.4|1909.76|1909.76|0
1599466500000|2020-09-07 08:15:00|1909.76|1909.76|1911.11|1911.11|1911.11|1911.11|1908.58|1908.58|0
1599466800000|2020-09-07 08:20:00|1910.94|1910.94|1912.9|1912.9|1912.9|1912.9|1910.61|1910.61|0
1599467100000|2020-09-07 08:25:00|1912.26|1912.26|1915.33|1915.33|1915.33|1915.33|1911.94|1911.94|0
1599467400000|2020-09-07 08:30:00|1915.51|1915.51|1917.3|1917.3|1917.58|1917.58|1915.33|1915.33|0
1599467700000|2020-09-07 08:35:00|1916.66|1916.66|1914.66|1914.66|1916.66|1916.66|1914.66|1914.66|0
1599468000000|2020-09-07 08:40:00|1914.02|1914.02|1910.73|1910.73|1914.02|1914.02|1909.95|1909.95|0
1599468300000|2020-09-07 08:45:00|1910.55|1910.55|1912.35|1912.35|1912.67|1912.67|1910.55|1910.55|0
1599468600000|2020-09-07 08:50:00|1913.6|1913.6|1911.42|1911.42|1914.32|1914.32|1910.35|1910.35|0
1599468900000|2020-09-07 08:55:00|1911.24|1911.24|1913.02|1913.02|1913.02|1913.02|1910.02|1910.02|0
1599469200000|2020-09-07 09:00:00|1912.67|1912.67|1912.67|1912.67|1912.67|1912.67|1911.95|1911.95|0
1599469500000|2020-09-07 09:05:00|1912.85|1912.85|1914.95|1914.95|1914.95|1914.95|1912.85|1912.85|0
1599469800000|2020-09-07 09:10:00|1914.41|1914.41|1915.45|1915.45|1915.63|1915.63|1914.41|1914.41|0
1599470100000|2020-09-07 09:15:00|1915.63|1915.63|1917.85|1917.85|1918.02|1918.02|1914.99|1914.99|0
1599470400000|2020-09-07 09:20:00|1917.52|1917.52|1916.49|1916.49|1917.7|1917.7|1916.49|1916.49|0
1599470700000|2020-09-07 09:25:00|1914.88|1914.88|1914.91|1914.91|1916.17|1916.17|1914.23|1914.23|0
1599471000000|2020-09-07 09:30:00|1915.39|1915.39|1915|1915|1915.39|1915.39|1914.11|1914.11|0
1599471300000|2020-09-07 09:35:00|1914.68|1914.68|1912.54|1912.54|1914.68|1914.68|1912.54|1912.54|0
1599471600000|2020-09-07 09:40:00|1911.58|1911.58|1913.26|1913.26|1913.26|1913.26|1910.76|1910.76|0
1599471900000|2020-09-07 09:45:00|1913.08|1913.08|1913.19|1913.19|1913.19|1913.19|1912.22|1912.22|0
1599472200000|2020-09-07 09:50:00|1912.83|1912.83|1914.47|1914.47|1914.47|1914.47|1912.83|1912.83|0
1599472500000|2020-09-07 09:55:00|1915.44|1915.44|1914.9|1914.9|1915.44|1915.44|1914.9|1914.9|0
1599472800000|2020-09-07 10:00:00|1913.94|1913.94|1914.08|1914.08|1914.61|1914.61|1913.94|1913.94|0
1599473100000|2020-09-07 10:05:00|1913.9|1913.9|1916.07|1916.07|1916.07|1916.07|1913.82|1913.82|0
1599473400000|2020-09-07 10:10:00|1915.75|1915.75|1917.36|1917.36|1917.36|1917.36|1915.75|1915.75|0
1599473700000|2020-09-07 10:15:00|1917.18|1917.18|1916.5|1916.5|1917.5|1917.5|1916.15|1916.15|0
1599474000000|2020-09-07 10:20:00|1916.86|1916.86|1918.16|1918.16|1919.16|1919.16|1916.86|1916.86|0
1599474300000|2020-09-07 10:25:00|1917.98|1917.98|1918.34|1918.34|1918.34|1918.34|1917.98|1917.98|0
1599474600000|2020-09-07 10:30:00|1918.7|1918.7|1921.9|1921.9|1921.9|1921.9|1918.7|1918.7|0
1599474900000|2020-09-07 10:35:00|1921.55|1921.55|1921.15|1921.15|1921.69|1921.69|1921.15|1921.15|0
1599475200000|2020-09-07 10:40:00|1922.11|1922.11|1923.51|1923.51|1923.69|1923.69|1921.76|1921.76|0
1599475500000|2020-09-07 10:45:00|1923.69|1923.69|1923.65|1923.65|1925.29|1925.29|1923.65|1923.65|0
1599475800000|2020-09-07 10:50:00|1923.83|1923.83|1919.9|1919.9|1923.83|1923.83|1919.9|1919.9|0
1599476100000|2020-09-07 10:55:00|1919.19|1919.19|1917.15|1917.15|1919.19|1919.19|1917.15|1917.15|0
1599476400000|2020-09-07 11:00:00|1918.43|1918.43|1915.87|1915.87|1918.43|1918.43|1915.87|1915.87|0
1599476700000|2020-09-07 11:05:00|1916.05|1916.05|1917.69|1917.69|1917.69|1917.69|1915.4|1915.4|0
1599477000000|2020-09-07 11:10:00|1918.01|1918.01|1918.01|1918.01|1918.19|1918.19|1917.65|1917.65|0
1599477300000|2020-09-07 11:15:00|1917.83|1917.83|1916.79|1916.79|1918.19|1918.19|1916.58|1916.58|0
1599477600000|2020-09-07 11:20:00|1917.33|1917.33|1916.69|1916.69|1917.51|1917.51|1916.69|1916.69|0
1599477900000|2020-09-07 11:25:00|1917.01|1917.01|1916.33|1916.33|1917.37|1917.37|1916.15|1916.15|0
1599478200000|2020-09-07 11:30:00|1916.51|1916.51|1915.43|1915.43|1916.69|1916.69|1915.43|1915.43|0
1599478500000|2020-09-07 11:35:00|1915.11|1915.11|1913.01|1913.01|1915.43|1915.43|1913.01|1913.01|0
1599478800000|2020-09-07 11:40:00|1913.19|1913.19|1913.34|1913.34|1914.19|1914.19|1911.9|1911.9|0
1599479100000|2020-09-07 11:45:00|1913.66|1913.66|1913.37|1913.37|1913.66|1913.66|1912.7|1912.7|0
1599479400000|2020-09-07 11:50:00|1912.41|1912.41|1912.77|1912.77|1913.41|1913.41|1912.41|1912.41|0
1599479700000|2020-09-07 11:55:00|1913.09|1913.09|1913.09|1913.09|1913.41|1913.41|1911.81|1911.81|0
1599480000000|2020-09-07 12:00:00|1913.27|1913.27|1914.59|1914.59|1915.13|1915.13|1913.27|1913.27|0
1599480300000|2020-09-07 12:05:00|1914.95|1914.95|1915.13|1915.13|1915.45|1915.45|1914.81|1914.81|0
1599480600000|2020-09-07 12:10:00|1915.31|1915.31|1914.67|1914.67|1915.31|1915.31|1914.67|1914.67|0
1599480900000|2020-09-07 12:15:00|1914.99|1914.99|1914.34|1914.34|1916.49|1916.49|1914.34|1914.34|0
1599481200000|2020-09-07 12:20:00|1914.52|1914.52|1914.34|1914.34|1915.17|1915.17|1914.34|1914.34|0
1599481500000|2020-09-07 12:25:00|1913.7|1913.7|1913.2|1913.2|1913.88|1913.88|1913.2|1913.2|0
1599481800000|2020-09-07 12:30:00|1911.92|1911.92|1911.56|1911.56|1911.92|1911.92|1911.38|1911.38|0
1599482100000|2020-09-07 12:35:00|1911.92|1911.92|1911.46|1911.46|1911.92|1911.92|1910.56|1910.56|0
1599482700000|2020-09-07 12:45:00|1912.74|1912.74|1913.74|1913.74|1913.74|1913.74|1911.74|1911.74|0
1599483000000|2020-09-07 12:50:00|1913.92|1913.92|1911.6|1911.6|1914.24|1914.24|1911.6|1911.6|0
1599483300000|2020-09-07 12:55:00|1911.92|1911.92|1913.88|1913.88|1914.2|1914.2|1911.92|1911.92|0
1599483600000|2020-09-07 13:00:00|1914.2|1914.2|1912.52|1912.52|1914.2|1914.2|1912.52|1912.52|0
1599483900000|2020-09-07 13:05:00|1912.2|1912.2|1913.34|1913.34|1913.34|1913.34|1912.2|1912.2|0
1599484200000|2020-09-07 13:10:00|1913.17|1913.17|1913.63|1913.63|1913.63|1913.63|1911.99|1911.99|0
1599484500000|2020-09-07 13:15:00|1913.46|1913.46|1912.46|1912.46|1913.46|1913.46|1912.46|1912.46|0
1599484800000|2020-09-07 13:20:00|1912.28|1912.28|1912.28|1912.28|1912.28|1912.28|1912.28|1912.28|0
1599485100000|2020-09-07 13:25:00|1912.92|1912.92|1917.16|1917.16|1917.16|1917.16|1912.92|1912.92|0
1599485400000|2020-09-07 13:30:00|1917.34|1917.34|1917.84|1917.84|1917.84|1917.84|1914.74|1914.74|0
1599485700000|2020-09-07 13:35:00|1918.02|1918.02|1917.02|1917.02|1919.77|1919.77|1917.02|1917.02|0
1599486000000|2020-09-07 13:40:00|1917.34|1917.34|1916.81|1916.81|1917.34|1917.34|1916.34|1916.34|0
1599486300000|2020-09-07 13:45:00|1917.13|1917.13|1917.34|1917.34|1917.34|1917.34|1916.31|1916.31|0
1599486600000|2020-09-07 13:50:00|1917.02|1917.02|1917.95|1917.95|1917.95|1917.95|1916.06|1916.06|0
1599486900000|2020-09-07 13:55:00|1918.13|1918.13|1917.78|1917.78|1918.13|1918.13|1917.13|1917.13|0
1599487200000|2020-09-07 14:00:00|1917.45|1917.45|1918.52|1918.52|1918.7|1918.7|1917.45|1917.45|0
1599487500000|2020-09-07 14:05:00|1919.16|1919.16|1919.49|1919.49|1920.42|1920.42|1918.92|1918.92|0
1599487800000|2020-09-07 14:10:00|1918.78|1918.78|1919.1|1919.1|1919.31|1919.31|1918.6|1918.6|0
1599488100000|2020-09-07 14:15:00|1918.92|1918.92|1918.85|1918.85|1919.03|1919.03|1917.78|1917.78|0
1599488400000|2020-09-07 14:20:00|1919.49|1919.49|1918.17|1918.17|1919.49|1919.49|1917.63|1917.63|0
1599488700000|2020-09-07 14:25:00|1918.49|1918.49|1919.37|1919.37|1920.66|1920.66|1917.99|1917.99|0
1599489000000|2020-09-07 14:30:00|1919.19|1919.19|1920.84|1920.84|1921.02|1921.02|1918.55|1918.55|0
1599489300000|2020-09-07 14:35:00|1921.37|1921.37|1919.02|1919.02|1921.37|1921.37|1919.02|1919.02|0
1599489600000|2020-09-07 14:40:00|1918.84|1918.84|1921.15|1921.15|1921.15|1921.15|1918.84|1918.84|0
1599489900000|2020-09-07 14:45:00|1921.79|1921.79|1921.76|1921.76|1923.87|1923.87|1921.19|1921.19|0
1599490200000|2020-09-07 14:50:00|1921.44|1921.44|1920.59|1920.59|1921.59|1921.59|1920.26|1920.26|0
1599490500000|2020-09-07 14:55:00|1920.91|1920.91|1921.28|1921.28|1921.63|1921.63|1920.02|1920.02|0
1599490800000|2020-09-07 15:00:00|1921.64|1921.64|1921|1921|1924.21|1924.21|1921|1921|0
1599491100000|2020-09-07 15:05:00|1920.68|1920.68|1919.35|1919.35|1921.46|1921.46|1919.03|1919.03|0
1599491400000|2020-09-07 15:10:00|1919.67|1919.67|1917.11|1917.11|1920.32|1920.32|1916.74|1916.74|0
1599491700000|2020-09-07 15:15:00|1916.79|1916.79|1915.04|1915.04|1917.11|1917.11|1914.86|1914.86|0
1599492000000|2020-09-07 15:20:00|1915.36|1915.36|1915.47|1915.47|1915.97|1915.97|1914.39|1914.39|0
1599492300000|2020-09-07 15:25:00|1915.29|1915.29|1917.04|1917.04|1917.86|1917.86|1915.29|1915.29|0
1599549300000|2020-09-08 07:15:00|1965.11|1965.11|1982.66|1982.66|1982.66|1982.66|1963.32|1963.32|0
1599549600000|2020-09-08 07:20:00|1982.48|1982.48|1973.83|1973.83|1982.66|1982.66|1971.33|1971.33|0
1599549900000|2020-09-08 07:25:00|1975.8|1975.8|1978.73|1978.73|1980.7|1980.7|1970.98|1970.98|0
1599550200000|2020-09-08 07:30:00|1980.16|1980.16|1989.48|1989.48|1989.48|1989.48|1980.16|1980.16|0
1599550500000|2020-09-08 07:35:00|1996.46|1996.46|1985.89|1985.89|1996.46|1996.46|1985|1985|0
1599550800000|2020-09-08 07:40:00|1987.15|1987.15|1993.59|1993.59|1993.59|1993.59|1984.66|1984.66|0
1599551100000|2020-09-08 07:45:00|1994.49|1994.49|2000.4|2000.4|2001.65|2001.65|1994.13|1994.13|0
1599551400000|2020-09-08 07:50:00|2001.3|2001.3|2001.92|2001.92|2005.41|2005.41|2000.22|2000.22|0
1599551700000|2020-09-08 07:55:00|2001.38|2001.38|2002.95|2002.95|2004.03|2004.03|1997.44|1997.44|0
1599552000000|2020-09-08 08:00:00|2003.85|2003.85|2007.4|2007.4|2008.12|2008.12|2001.81|2001.81|0
1599552300000|2020-09-08 08:05:00|2007.04|2007.04|2012.06|2012.06|2012.42|2012.42|2007.04|2007.04|0
1599552600000|2020-09-08 08:10:00|2011.7|2011.7|2009.74|2009.74|2014.21|2014.21|2009.74|2009.74|0
1599552900000|2020-09-08 08:15:00|2010.1|2010.1|2001.33|2001.33|2010.1|2010.1|2000.97|2000.97|0
1599553200000|2020-09-08 08:20:00|2002.04|2002.04|1995.68|1995.68|2004.19|2004.19|1995.68|1995.68|0
1599553500000|2020-09-08 08:25:00|1994.6|1994.6|2000.72|2000.72|2000.72|2000.72|1993.41|1993.41|0
1599553800000|2020-09-08 08:30:00|2000.08|2000.08|1997.4|1997.4|2001.36|2001.36|1996.68|1996.68|0
1599554100000|2020-09-08 08:35:00|1997.76|1997.76|2000.26|2000.26|2002.41|2002.41|1996.86|1996.86|0
1599554400000|2020-09-08 08:40:00|1999.91|1999.91|1996.98|1996.98|1999.91|1999.91|1994.23|1994.23|0
1599554700000|2020-09-08 08:45:00|1997.34|1997.34|1999.17|1999.17|1999.17|1999.17|1996.3|1996.3|0
1599555000000|2020-09-08 08:50:00|2000.24|2000.24|2003.11|2003.11|2004.9|2004.9|1999.53|1999.53|0
1599555300000|2020-09-08 08:55:00|2003.82|2003.82|2010.48|2010.48|2010.48|2010.48|2003.82|2003.82|0
1599555600000|2020-09-08 09:00:00|2011.56|2011.56|2018.95|2018.95|2040.1|2040.1|2011.56|2011.56|0
1599555900000|2020-09-08 09:05:00|2020.53|2020.53|2005.03|2005.03|2021.5|2021.5|2003.92|2003.92|0
1599556200000|2020-09-08 09:10:00|2004.67|2004.67|2011.03|2011.03|2015.42|2015.42|2004.67|2004.67|0
1599556500000|2020-09-08 09:15:00|2012.46|2012.46|2014.25|2014.25|2016.4|2016.4|2011.03|2011.03|0
1599556800000|2020-09-08 09:20:00|2013.89|2013.89|2013.21|2013.21|2016.76|2016.76|2012.85|2012.85|0
1599557100000|2020-09-08 09:25:00|2011.06|2011.06|2013.32|2013.32|2014.29|2014.29|2010.13|2010.13|0
1599557400000|2020-09-08 09:30:00|2014.03|2014.03|2018.07|2018.07|2021.59|2021.59|2014.03|2014.03|0
1599557700000|2020-09-08 09:35:00|2017.71|2017.71|2017.39|2017.39|2018.82|2018.82|2011.7|2011.7|0
1599558000000|2020-09-08 09:40:00|2017.03|2017.03|2012.3|2012.3|2018.28|2018.28|2011.94|2011.94|0
1599558300000|2020-09-08 09:45:00|2011.94|2011.94|2009.94|2009.94|2011.94|2011.94|2006.87|2006.87|0
1599558600000|2020-09-08 09:50:00|2011.02|2011.02|2010.77|2010.77|2012.85|2012.85|2010.7|2010.7|0
1599558900000|2020-09-08 09:55:00|2009.81|2009.81|2006.27|2006.27|2010.45|2010.45|2005.94|2005.94|0
1599559200000|2020-09-08 10:00:00|2006.62|2006.62|2009.64|2009.64|2011.24|2011.24|2006.27|2006.27|0
1599559500000|2020-09-08 10:05:00|2008.92|2008.92|2008.28|2008.28|2009.28|2009.28|2007.03|2007.03|0
1599559800000|2020-09-08 10:10:00|2007.32|2007.32|2010.62|2010.62|2011.33|2011.33|2006.64|2006.64|0
1599560100000|2020-09-08 10:15:00|2009.33|2009.33|2009.69|2009.69|2011.73|2011.73|2003.81|2003.81|0
1599560400000|2020-09-08 10:20:00|2010.05|2010.05|2005.88|2005.88|2011.48|2011.48|2004.92|2004.92|0
1599560700000|2020-09-08 10:25:00|2006.53|2006.53|2007.41|2007.41|2011.35|2011.35|2002.19|2002.19|0
1599561000000|2020-09-08 10:30:00|2008.38|2008.38|2011.24|2011.24|2011.24|2011.24|2007.3|2007.3|0
1599561300000|2020-09-08 10:35:00|2012.32|2012.32|2018.69|2018.69|2018.69|2018.69|2012.32|2012.32|0
1599561600000|2020-09-08 10:40:00|2019.77|2019.77|2016.25|2016.25|2021.56|2021.56|2013.32|2013.32|0
1599561900000|2020-09-08 10:45:00|2016.97|2016.97|2014.58|2014.58|2017.29|2017.29|2011.71|2011.71|0
1599562200000|2020-09-08 10:50:00|2015.65|2015.65|2019.24|2019.24|2019.24|2019.24|2013.9|2013.9|0
1599562500000|2020-09-08 10:55:00|2019.59|2019.59|2019.24|2019.24|2024.61|2024.61|2016.8|2016.8|0
1599562800000|2020-09-08 11:00:00|2018.6|2018.6|2021.48|2021.48|2025.78|2025.78|2015.48|2015.48|0
1599563100000|2020-09-08 11:05:00|2022.91|2022.91|2027.34|2027.34|2027.92|2027.92|2022.91|2022.91|0
1599563400000|2020-09-08 11:10:00|2026.38|2026.38|2030.89|2030.89|2030.89|2030.89|2024.95|2024.95|0
1599563700000|2020-09-08 11:15:00|2029.45|2029.45|2023.63|2023.63|2029.45|2029.45|2022.84|2022.84|0
1599564000000|2020-09-08 11:20:00|2023.27|2023.27|2024.13|2024.13|2024.13|2024.13|2018.4|2018.4|0
1599564300000|2020-09-08 11:25:00|2024.85|2024.85|2023.55|2023.55|2025.81|2025.81|2023.23|2023.23|0
1599564600000|2020-09-08 11:30:00|2021.76|2021.76|2022.8|2022.8|2025.38|2025.38|2021.12|2021.12|0
1599564900000|2020-09-08 11:35:00|2022.16|2022.16|2028.96|2028.96|2028.96|2028.96|2022.16|2022.16|0
1599565200000|2020-09-08 11:40:00|2029.32|2029.32|2025.17|2025.17|2029.32|2029.32|2023.38|2023.38|0
1599565500000|2020-09-08 11:45:00|2025.81|2025.81|2028.94|2028.94|2029.66|2029.66|2021.78|2021.78|0
1599565800000|2020-09-08 11:50:00|2030.01|2030.01|2034.52|2034.52|2034.88|2034.88|2030.01|2030.01|0
1599566100000|2020-09-08 11:55:00|2034.16|2034.16|2027.74|2027.74|2034.16|2034.16|2026.74|2026.74|0
1599566400000|2020-09-08 12:00:00|2029.68|2029.68|2035.41|2035.41|2037.2|2037.2|2029.68|2029.68|0
1599566700000|2020-09-08 12:05:00|2033.98|2033.98|2032.9|2032.9|2034.33|2034.33|2029.68|2029.68|0
1599567000000|2020-09-08 12:10:00|2032.26|2032.26|2028.5|2028.5|2034.77|2034.77|2028.15|2028.15|0
1599567300000|2020-09-08 12:15:00|2029.22|2029.22|2024.5|2024.5|2029.22|2029.22|2024.5|2024.5|0
1599567600000|2020-09-08 12:20:00|2025.15|2025.15|2027.48|2027.48|2027.48|2027.48|2023.5|2023.5|0
1599567900000|2020-09-08 12:25:00|2026.77|2026.77|2034.76|2034.76|2035.44|2035.44|2025.77|2025.77|0
1599568200000|2020-09-08 12:30:00|2035.12|2035.12|2034.25|2034.25|2035.12|2035.12|2028.31|2028.31|0
1599568500000|2020-09-08 12:35:00|2036.04|2036.04|2039.19|2039.19|2043.21|2043.21|2035.76|2035.76|0
1599568800000|2020-09-08 12:40:00|2038.55|2038.55|2038.55|2038.55|2040.15|2040.15|2038.55|2038.55|0
1599569100000|2020-09-08 12:45:00|2038.23|2038.23|2040.06|2040.06|2040.38|2040.38|2034.93|2034.93|0
1599569400000|2020-09-08 12:50:00|2039.42|2039.42|2047.07|2047.07|2047.07|2047.07|2039.42|2039.42|0
1599569700000|2020-09-08 12:55:00|2044.92|2044.92|2043.91|2043.91|2044.92|2044.92|2039.36|2039.36|0
1599570000000|2020-09-08 13:00:00|2042.83|2042.83|2042.72|2042.72|2042.83|2042.83|2036.5|2036.5|0
1599570300000|2020-09-08 13:05:00|2040.57|2040.57|2027.75|2027.75|2040.57|2040.57|2027.75|2027.75|0
1599570600000|2020-09-08 13:10:00|2029.54|2029.54|2022.24|2022.24|2029.54|2029.54|2022.24|2022.24|0
1599570900000|2020-09-08 13:15:00|2024.03|2024.03|2031.48|2031.48|2031.48|2031.48|2024.03|2024.03|0
1599571200000|2020-09-08 13:20:00|2031.8|2031.8|2039.44|2039.44|2041.04|2041.04|2030.73|2030.73|0
1599571500000|2020-09-08 13:25:00|2039.79|2039.79|2043.02|2043.02|2043.02|2043.02|2039.08|2039.08|0
1599571800000|2020-09-08 13:30:00|2041.73|2041.73|2048.26|2048.26|2048.98|2048.98|2041.02|2041.02|0
1599572100000|2020-09-08 13:35:00|2046.98|2046.98|2047.34|2047.34|2048.77|2048.77|2045.38|2045.38|0
1599572400000|2020-09-08 13:40:00|2048.77|2048.77|2051.64|2051.64|2054.51|2054.51|2047.34|2047.34|0
1599572700000|2020-09-08 13:45:00|2051|2051|2052.48|2052.48|2053.83|2053.83|2043.83|2043.83|0
1599573000000|2020-09-08 13:50:00|2053.19|2053.19|2051.21|2051.21|2057.59|2057.59|2047.56|2047.56|0
1599573300000|2020-09-08 13:55:00|2051.93|2051.93|2050.63|2050.63|2051.93|2051.93|2049.19|2049.19|0
1599573600000|2020-09-08 14:00:00|2047.76|2047.76|2036.41|2036.41|2049.19|2049.19|2036.41|2036.41|0
1599573900000|2020-09-08 14:05:00|2036.05|2036.05|2041.52|2041.52|2042.6|2042.6|2036.05|2036.05|0
1599574200000|2020-09-08 14:10:00|2042.48|2042.48|2043.88|2043.88|2044.6|2044.6|2042.05|2042.05|0
1599574500000|2020-09-08 14:15:00|2044.6|2044.6|2045.78|2045.78|2048.07|2048.07|2044.6|2044.6|0
1599574800000|2020-09-08 14:20:00|2046.42|2046.42|2051.59|2051.59|2051.59|2051.59|2045.18|2045.18|0
1599575100000|2020-09-08 14:25:00|2051.95|2051.95|2057.57|2057.57|2057.57|2057.57|2048.8|2048.8|0
1599575400000|2020-09-08 14:30:00|2058.65|2058.65|2067.47|2067.47|2067.47|2067.47|2056.1|2056.1|0
1599575700000|2020-09-08 14:35:00|2066.76|2066.76|2074.29|2074.29|2079.26|2079.26|2066.76|2066.76|0
1599576000000|2020-09-08 14:40:00|2074.93|2074.93|2066.85|2066.85|2075.29|2075.29|2064.56|2064.56|0
1599576300000|2020-09-08 14:45:00|2066.21|2066.21|2066.86|2066.86|2070.33|2070.33|2065.68|2065.68|0
1599576600000|2020-09-08 14:50:00|2066.22|2066.22|2073.27|2073.27|2076.42|2076.42|2065.9|2065.9|0
1599576900000|2020-09-08 14:55:00|2072.56|2072.56|2069.5|2069.5|2072.56|2072.56|2067.47|2067.47|0
1599577200000|2020-09-08 15:00:00|2068.86|2068.86|2072.45|2072.45|2073.77|2073.77|2067.58|2067.58|0
1599577500000|2020-09-08 15:05:00|2072.09|2072.09|2066.72|2066.72|2073.52|2073.52|2064.79|2064.79|0
1599577800000|2020-09-08 15:10:00|2067.43|2067.43|2066.07|2066.07|2070.94|2070.94|2065.75|2065.75|0
1599578100000|2020-09-08 15:15:00|2066.79|2066.79|2075.04|2075.04|2075.71|2075.71|2066.43|2066.43|0
1599578400000|2020-09-08 15:20:00|2074.71|2074.71|2072.44|2072.44|2076.38|2076.38|2068.71|2068.71|0
1599578700000|2020-09-08 15:25:00|2071.73|2071.73|2080.9|2080.9|2080.9|2080.9|2071.37|2071.37|0
1599635700000|2020-09-09 07:15:00|2057.23|2057.23|2043.08|2043.08|2057.23|2057.23|2041.65|2041.65|0
1599636000000|2020-09-09 07:20:00|2044.16|2044.16|2049.87|2049.87|2053.63|2053.63|2044.16|2044.16|0
1599636300000|2020-09-09 07:25:00|2047.37|2047.37|2043.19|2043.19|2050.59|2050.59|2041.76|2041.76|0
1599636600000|2020-09-09 07:30:00|2042.12|2042.12|2048.27|2048.27|2050.23|2050.23|2042.12|2042.12|0
1599636900000|2020-09-09 07:35:00|2046.66|2046.66|2047.99|2047.99|2048.63|2048.63|2045.23|2045.23|0
1599637200000|2020-09-09 07:40:00|2046.91|2046.91|2052.41|2052.41|2053.13|2053.13|2046.91|2046.91|0
1599637500000|2020-09-09 07:45:00|2053.49|2053.49|2049.06|2049.06|2053.49|2053.49|2047.98|2047.98|0
1599637800000|2020-09-09 07:50:00|2047.98|2047.98|2043.33|2043.33|2047.98|2047.98|2043.02|2043.02|0
1599638100000|2020-09-09 07:55:00|2041.89|2041.89|2040.93|2040.93|2045.47|2045.47|2040.57|2040.57|0
1599638400000|2020-09-09 08:00:00|2040.57|2040.57|2046.61|2046.61|2047.97|2047.97|2040.57|2040.57|0
1599638700000|2020-09-09 08:05:00|2047.33|2047.33|2050.55|2050.55|2052.34|2052.34|2047.33|2047.33|0
1599639000000|2020-09-09 08:10:00|2051.27|2051.27|2050.77|2050.77|2051.62|2051.62|2048.27|2048.27|0
1599639300000|2020-09-09 08:15:00|2051.13|2051.13|2050.85|2050.85|2053.02|2053.02|2050.21|2050.21|0
1599639600000|2020-09-09 08:20:00|2051.21|2051.21|2048.38|2048.38|2052.45|2052.45|2047.74|2047.74|0
1599639900000|2020-09-09 08:25:00|2049.45|2049.45|2046.81|2046.81|2049.81|2049.81|2046.17|2046.17|0
1599640200000|2020-09-09 08:30:00|2048.74|2048.74|2047.6|2047.6|2049.77|2049.77|2045.49|2045.49|0
1599640500000|2020-09-09 08:35:00|2046.88|2046.88|2044.6|2044.6|2047.24|2047.24|2043.64|2043.64|0
1599640800000|2020-09-09 08:40:00|2043.64|2043.64|2040.93|2040.93|2043.64|2043.64|2039.17|2039.17|0
1599641100000|2020-09-09 08:45:00|2041.25|2041.25|2038.08|2038.08|2041.25|2041.25|2037.37|2037.37|0
1599641400000|2020-09-09 08:50:00|2038.44|2038.44|2037.37|2037.37|2038.44|2038.44|2037.37|2037.37|0
1599641700000|2020-09-09 08:55:00|2037.72|2037.72|2037.46|2037.46|2039.13|2039.13|2036.4|2036.4|0
1599642000000|2020-09-09 09:00:00|2036.38|2036.38|2033.95|2033.95|2037.74|2037.74|2033.95|2033.95|0
1599642300000|2020-09-09 09:05:00|2034.66|2034.66|2037.23|2037.23|2038.23|2038.23|2034.66|2034.66|0
1599642600000|2020-09-09 09:10:00|2036.87|2036.87|2043.87|2043.87|2043.87|2043.87|2036.52|2036.52|0
1599642900000|2020-09-09 09:15:00|2044.23|2044.23|2039.52|2039.52|2044.59|2044.59|2038.8|2038.8|0
1599643200000|2020-09-09 09:20:00|2040.59|2040.59|2039.16|2039.16|2040.59|2040.59|2038.44|2038.44|0
1599643500000|2020-09-09 09:25:00|2038.52|2038.52|2035.37|2035.37|2038.52|2038.52|2034.33|2034.33|0
1599643800000|2020-09-09 09:30:00|2037.16|2037.16|2034.4|2034.4|2037.8|2037.8|2034.08|2034.08|0
1599644100000|2020-09-09 09:35:00|2033.69|2033.69|2033.37|2033.37|2034.33|2034.33|2032.33|2032.33|0
1599644400000|2020-09-09 09:40:00|2033.01|2033.01|2031.79|2031.79|2033.01|2033.01|2031.58|2031.58|0
1599644700000|2020-09-09 09:45:00|2030.33|2030.33|2031.73|2031.73|2033.12|2033.12|2030.33|2030.33|0
1599645000000|2020-09-09 09:50:00|2031.37|2031.37|2032.05|2032.05|2032.37|2032.37|2029.18|2029.18|0
1599645300000|2020-09-09 09:55:00|2031.69|2031.69|2034.26|2034.26|2034.97|2034.97|2031.33|2031.33|0
1599645600000|2020-09-09 10:00:00|2034.97|2034.97|2032.69|2032.69|2035.69|2035.69|2032.69|2032.69|0
1599645900000|2020-09-09 10:05:00|2031.73|2031.73|2029.84|2029.84|2032.41|2032.41|2029.84|2029.84|0
1599646200000|2020-09-09 10:10:00|2030.2|2030.2|2027.84|2027.84|2030.2|2030.2|2027.84|2027.84|0
1599646500000|2020-09-09 10:15:00|2027.48|2027.48|2027.44|2027.44|2028.16|2028.16|2026.8|2026.8|0
1599646800000|2020-09-09 10:20:00|2028.41|2028.41|2025.5|2025.5|2029.37|2029.37|2025.11|2025.11|0
1599647100000|2020-09-09 10:25:00|2025.82|2025.82|2021.41|2021.41|2025.82|2025.82|2018.37|2018.37|0
1599647400000|2020-09-09 10:30:00|2021.77|2021.77|2022.41|2022.41|2025.28|2025.28|2021.13|2021.13|0
1599647700000|2020-09-09 10:35:00|2021.7|2021.7|2017.05|2017.05|2021.7|2021.7|2015.98|2015.98|0
1599648000000|2020-09-09 10:40:00|2017.77|2017.77|2016.09|2016.09|2017.77|2017.77|2015.38|2015.38|0
1599648300000|2020-09-09 10:45:00|2015.38|2015.38|2012.19|2012.19|2015.38|2015.38|2012.19|2012.19|0
1599648600000|2020-09-09 10:50:00|2012.55|2012.55|2010.94|2010.94|2013.19|2013.19|2010.94|2010.94|0
1599648900000|2020-09-09 10:55:00|2010.58|2010.58|2012.15|2012.15|2012.15|2012.15|2006.64|2006.64|0
1599649200000|2020-09-09 11:00:00|2013.12|2013.12|2013.52|2013.52|2015.37|2015.37|2012.44|2012.44|0
1599649500000|2020-09-09 11:05:00|2012.56|2012.56|2016.59|2016.59|2016.66|2016.66|2010.63|2010.63|0
1599649800000|2020-09-09 11:10:00|2016.27|2016.27|2020.49|2020.49|2020.49|2020.49|2016.27|2016.27|0
1599650100000|2020-09-09 11:15:00|2019.53|2019.53|2022.36|2022.36|2022.36|2022.36|2016.42|2016.42|0
1599650400000|2020-09-09 11:20:00|2023|2023|2024.15|2024.15|2025.51|2025.51|2023|2023|0
1599650700000|2020-09-09 11:25:00|2023.83|2023.83|2028.05|2028.05|2028.94|2028.94|2023.19|2023.19|0
1599651000000|2020-09-09 11:30:00|2028.41|2028.41|2028.66|2028.66|2031.13|2031.13|2028.41|2028.41|0
1599651300000|2020-09-09 11:35:00|2029.62|2029.62|2030.96|2030.96|2032.13|2032.13|2029.26|2029.26|0
1599651600000|2020-09-09 11:40:00|2031.61|2031.61|2030.25|2030.25|2031.61|2031.61|2028.81|2028.81|0
1599651900000|2020-09-09 11:45:00|2030.89|2030.89|2030.64|2030.64|2031.96|2031.96|2030.64|2030.64|0
1599652200000|2020-09-09 11:50:00|2031|2031|2034.47|2034.47|2034.47|2034.47|2031|2031|0
1599652500000|2020-09-09 11:55:00|2034.11|2034.11|2036.55|2036.55|2037.26|2037.26|2032.51|2032.51|0
1599652800000|2020-09-09 12:00:00|2036.9|2036.9|2037|2037|2038.08|2038.08|2036.11|2036.11|0
1599653100000|2020-09-09 12:05:00|2036.36|2036.36|2035.61|2035.61|2036.68|2036.68|2035.61|2035.61|0
1599653400000|2020-09-09 12:10:00|2035.25|2035.25|2036.61|2036.61|2036.96|2036.96|2034.17|2034.17|0
1599653700000|2020-09-09 12:15:00|2036.25|2036.25|2029.41|2029.41|2036.25|2036.25|2029.41|2029.41|0
1599654000000|2020-09-09 12:20:00|2028.7|2028.7|2032.77|2032.77|2032.77|2032.77|2028.7|2028.7|0
1599654300000|2020-09-09 12:25:00|2032.05|2032.05|2032.51|2032.51|2033.22|2033.22|2030.9|2030.9|0
1599654600000|2020-09-09 12:30:00|2031.79|2031.79|2027.46|2027.46|2032.15|2032.15|2027.46|2027.46|0
1599654900000|2020-09-09 12:35:00|2028.1|2028.1|2028.88|2028.88|2031.53|2031.53|2028.1|2028.1|0
1599655200000|2020-09-09 12:40:00|2029.24|2029.24|2027.77|2027.77|2030.92|2030.92|2027.06|2027.06|0
1599655500000|2020-09-09 12:45:00|2028.73|2028.73|2027.77|2027.77|2030.13|2030.13|2026.34|2026.34|0
1599655800000|2020-09-09 12:50:00|2028.49|2028.49|2027.05|2027.05|2028.49|2028.49|2026.05|2026.05|0
1599656100000|2020-09-09 12:55:00|2026.73|2026.73|2025.81|2025.81|2028.2|2028.2|2025.17|2025.17|0
1599656400000|2020-09-09 13:00:00|2025.49|2025.49|2027.38|2027.38|2028.77|2028.77|2025.45|2025.45|0
1599656700000|2020-09-09 13:05:00|2026.73|2026.73|2029.7|2029.7|2029.7|2029.7|2026.38|2026.38|0
1599657000000|2020-09-09 13:10:00|2030.02|2030.02|2030.34|2030.34|2030.34|2030.34|2029.7|2029.7|0
1599657300000|2020-09-09 13:15:00|2029.62|2029.62|2028.03|2028.03|2032.13|2032.13|2028.03|2028.03|0
1599657600000|2020-09-09 13:20:00|2027.67|2027.67|2028.2|2028.2|2029.28|2029.28|2027.67|2027.67|0
1599657900000|2020-09-09 13:25:00|2027.88|2027.88|2023.81|2023.81|2027.88|2027.88|2023.81|2023.81|0
1599658200000|2020-09-09 13:30:00|2024.13|2024.13|2018.02|2018.02|2025.2|2025.2|2018.02|2018.02|0
1599658500000|2020-09-09 13:35:00|2018.37|2018.37|2022.77|2022.77|2023.13|2023.13|2018.17|2018.17|0
1599658800000|2020-09-09 13:40:00|2022.41|2022.41|2023.88|2023.88|2023.88|2023.88|2021.84|2021.84|0
1599659100000|2020-09-09 13:45:00|2024.2|2024.2|2022.92|2022.92|2024.2|2024.2|2021.49|2021.49|0
1599659400000|2020-09-09 13:50:00|2023.64|2023.64|2029.61|2029.61|2029.61|2029.61|2023.64|2023.64|0
1599659700000|2020-09-09 13:55:00|2028.97|2028.97|2032.72|2032.72|2033.48|2033.48|2028.65|2028.65|0
1599660000000|2020-09-09 14:00:00|2033.04|2033.04|2038.41|2038.41|2038.73|2038.73|2033.04|2033.04|0
1599660300000|2020-09-09 14:05:00|2038.05|2038.05|2033.81|2033.81|2038.05|2038.05|2033.81|2033.81|0
1599660600000|2020-09-09 14:10:00|2033.45|2033.45|2035.24|2035.24|2035.6|2035.6|2032.77|2032.77|0
1599660900000|2020-09-09 14:15:00|2035.88|2035.88|2035.88|2035.88|2036.88|2036.88|2033.88|2033.88|0
1599661200000|2020-09-09 14:20:00|2036.24|2036.24|2040.05|2040.05|2041.76|2041.76|2036.24|2036.24|0
1599661500000|2020-09-09 14:25:00|2040.4|2040.4|2041.23|2041.23|2041.95|2041.95|2040.12|2040.12|0
1599661800000|2020-09-09 14:30:00|2041.55|2041.55|2039.72|2039.72|2044.27|2044.27|2039.72|2039.72|0
1599662100000|2020-09-09 14:35:00|2040.44|2040.44|2042.01|2042.01|2042.72|2042.72|2040.44|2040.44|0
1599662400000|2020-09-09 14:40:00|2042.37|2042.37|2043.4|2043.4|2044.08|2044.08|2042.37|2042.37|0
1599662700000|2020-09-09 14:45:00|2043.76|2043.76|2045.74|2045.74|2047.06|2047.06|2043.76|2043.76|0
1599663000000|2020-09-09 14:50:00|2046.1|2046.1|2046.53|2046.53|2047.17|2047.17|2045.1|2045.1|0
1599663300000|2020-09-09 14:55:00|2045.1|2045.1|2044.97|2044.97|2046.3|2046.3|2044.97|2044.97|0
1599663600000|2020-09-09 15:00:00|2045.29|2045.29|2051.78|2051.78|2051.78|2051.78|2045.29|2045.29|0
1599663900000|2020-09-09 15:05:00|2051.06|2051.06|2049.9|2049.9|2051.57|2051.57|2047.65|2047.65|0
1599664200000|2020-09-09 15:10:00|2050.22|2050.22|2048.94|2048.94|2051.26|2051.26|2048.26|2048.26|0
1599664500000|2020-09-09 15:15:00|2048.58|2048.58|2049.1|2049.1|2049.74|2049.74|2047.67|2047.67|0
1599664800000|2020-09-09 15:20:00|2048.74|2048.74|2049.22|2049.22|2049.9|2049.9|2047.86|2047.86|0
1599665100000|2020-09-09 15:25:00|2049.54|2049.54|2052.59|2052.59|2052.59|2052.59|2047.91|2047.91|0
1599722100000|2020-09-10 07:15:00|2070.62|2070.62|2076.22|2076.22|2076.22|2076.22|2065.62|2065.62|0
1599722400000|2020-09-10 07:20:00|2075.86|2075.86|2073.61|2073.61|2076.57|2076.57|2072.01|2072.01|0
1599722700000|2020-09-10 07:25:00|2071.46|2071.46|2071.44|2071.44|2074.54|2074.54|2067.58|2067.58|0
1599723000000|2020-09-10 07:30:00|2069.84|2069.84|2077.49|2077.49|2079.21|2079.21|2069.84|2069.84|0
1599723300000|2020-09-10 07:35:00|2078.14|2078.14|2079.21|2079.21|2081|2081|2077.06|2077.06|0
1599723600000|2020-09-10 07:40:00|2076.7|2076.7|2077.68|2077.68|2077.68|2077.68|2074.78|2074.78|0
1599723900000|2020-09-10 07:45:00|2078|2078|2076.23|2076.23|2079.43|2079.43|2075.51|2075.51|0
1599724200000|2020-09-10 07:50:00|2075.59|2075.59|2072.19|2072.19|2075.59|2075.59|2072.19|2072.19|0
1599724500000|2020-09-10 07:55:00|2072.51|2072.51|2077.77|2077.77|2077.77|2077.77|2072.51|2072.51|0
1599724800000|2020-09-10 08:00:00|2077.13|2077.13|2077.96|2077.96|2079.61|2079.61|2075.77|2075.77|0
1599725100000|2020-09-10 08:05:00|2077.6|2077.6|2078.86|2078.86|2079.9|2079.9|2074.64|2074.64|0
1599725400000|2020-09-10 08:10:00|2079.22|2079.22|2077.47|2077.47|2081.3|2081.3|2077.47|2077.47|0
1599725700000|2020-09-10 08:15:00|2077.11|2077.11|2079.98|2079.98|2080.33|2080.33|2076.43|2076.43|0
1599726000000|2020-09-10 08:20:00|2080.3|2080.3|2081.41|2081.41|2081.41|2081.41|2078.54|2078.54|0
1599726300000|2020-09-10 08:25:00|2080.33|2080.33|2082.3|2082.3|2082.3|2082.3|2079.62|2079.62|0
1599726600000|2020-09-10 08:30:00|2081.33|2081.33|2085.59|2085.59|2086.35|2086.35|2081.33|2081.33|0
1599726900000|2020-09-10 08:35:00|2085.95|2085.95|2085.48|2085.48|2086.56|2086.56|2084.05|2084.05|0
1599727200000|2020-09-10 08:40:00|2085.12|2085.12|2085.41|2085.41|2085.77|2085.77|2084.12|2084.12|0
1599727500000|2020-09-10 08:45:00|2085.09|2085.09|2084.33|2084.33|2085.09|2085.09|2084.05|2084.05|0
1599727800000|2020-09-10 08:50:00|2085.77|2085.77|2086.69|2086.69|2086.77|2086.77|2085.33|2085.33|0
1599728100000|2020-09-10 08:55:00|2086.33|2086.33|2085.69|2085.69|2088.58|2088.58|2085.01|2085.01|0
1599728400000|2020-09-10 09:00:00|2084.73|2084.73|2087.6|2087.6|2088.31|2088.31|2084.37|2084.37|0
1599728700000|2020-09-10 09:05:00|2087.95|2087.95|2086.09|2086.09|2090.75|2090.75|2086.09|2086.09|0
1599729000000|2020-09-10 09:10:00|2086.45|2086.45|2089.92|2089.92|2092.07|2092.07|2086.45|2086.45|0
1599729300000|2020-09-10 09:15:00|2088.13|2088.13|2089.95|2089.95|2089.95|2089.95|2087.52|2087.52|0
1599729600000|2020-09-10 09:20:00|2089.31|2089.31|2088.6|2088.6|2089.67|2089.67|2088.6|2088.6|0
1599729900000|2020-09-10 09:25:00|2088.95|2088.95|2090.24|2090.24|2091.35|2091.35|2088.95|2088.95|0
1599730200000|2020-09-10 09:30:00|2089.16|2089.16|2092.63|2092.63|2092.63|2092.63|2088.81|2088.81|0
1599730500000|2020-09-10 09:35:00|2093.35|2093.35|2095.63|2095.63|2095.99|2095.99|2093.35|2093.35|0
1599730800000|2020-09-10 09:40:00|2096.6|2096.6|2098.39|2098.39|2098.75|2098.75|2096.6|2096.6|0
1599731100000|2020-09-10 09:45:00|2099.1|2099.1|2100.18|2100.18|2100.54|2100.54|2099.1|2099.1|0
1599731400000|2020-09-10 09:50:00|2101.14|2101.14|2100.18|2100.18|2102.22|2102.22|2100.18|2100.18|0
1599731700000|2020-09-10 09:55:00|2099.54|2099.54|2101.9|2101.9|2103.33|2103.33|2099.54|2099.54|0
1599732000000|2020-09-10 10:00:00|2100.83|2100.83|2098.68|2098.68|2101.54|2101.54|2098.68|2098.68|0
1599732300000|2020-09-10 10:05:00|2099.32|2099.32|2102.54|2102.54|2102.54|2102.54|2097.53|2097.53|0
1599732600000|2020-09-10 10:10:00|2103.62|2103.62|2101.51|2101.51|2103.62|2103.62|2101.51|2101.51|0
1599732900000|2020-09-10 10:15:00|2102.22|2102.22|2101.98|2101.98|2102.98|2102.98|2101.86|2101.86|0
1599733200000|2020-09-10 10:20:00|2101.33|2101.33|2099.66|2099.66|2101.69|2101.69|2098.58|2098.58|0
1599733500000|2020-09-10 10:25:00|2098.69|2098.69|2097.37|2097.37|2098.69|2098.69|2096.66|2096.66|0
1599733800000|2020-09-10 10:30:00|2097.01|2097.01|2097.26|2097.26|2097.98|2097.98|2096.54|2096.54|0
1599734100000|2020-09-10 10:35:00|2097.98|2097.98|2097.05|2097.05|2098.73|2098.73|2097.05|2097.05|0
1599734400000|2020-09-10 10:40:00|2095.98|2095.98|2092.14|2092.14|2095.98|2095.98|2091.43|2091.43|0
1599734700000|2020-09-10 10:45:00|2091.78|2091.78|2091.78|2091.78|2092.14|2092.14|2091.78|2091.78|0
1599735000000|2020-09-10 10:50:00|2093.07|2093.07|2093.75|2093.75|2093.75|2093.75|2091.95|2091.95|0
1599735300000|2020-09-10 10:55:00|2093.42|2093.42|2091.42|2091.42|2093.75|2093.75|2091.03|2091.03|0
1599735600000|2020-09-10 11:00:00|2090.13|2090.13|2091.95|2091.95|2092.66|2092.66|2089.78|2089.78|0
1599735900000|2020-09-10 11:05:00|2092.31|2092.31|2091.31|2091.31|2093.74|2093.74|2091.31|2091.31|0
1599736200000|2020-09-10 11:10:00|2090.59|2090.59|2085.81|2085.81|2090.59|2090.59|2085.81|2085.81|0
1599736500000|2020-09-10 11:15:00|2084.38|2084.38|2081.51|2081.51|2084.74|2084.74|2081.51|2081.51|0
1599736800000|2020-09-10 11:20:00|2082.15|2082.15|2084.69|2084.69|2085.34|2085.34|2082.15|2082.15|0
1599737100000|2020-09-10 11:25:00|2084.37|2084.37|2087.84|2087.84|2088.92|2088.92|2084.37|2084.37|0
1599737400000|2020-09-10 11:30:00|2087.49|2087.49|2084.41|2084.41|2087.49|2087.49|2084.05|2084.05|0
1599737700000|2020-09-10 11:35:00|2083.77|2083.77|2083.66|2083.66|2084.41|2084.41|2082.26|2082.26|0
1599738000000|2020-09-10 11:40:00|2084.02|2084.02|2082.7|2082.7|2085.13|2085.13|2082.7|2082.7|0
1599738300000|2020-09-10 11:45:00|2081.98|2081.98|2084.52|2084.52|2085.2|2085.2|2080.9|2080.9|0
1599738600000|2020-09-10 11:50:00|2086.52|2086.52|2084.02|2084.02|2087.96|2087.96|2084.02|2084.02|0
1599738900000|2020-09-10 11:55:00|2083.37|2083.37|2083.66|2083.66|2083.66|2083.66|2082.3|2082.3|0
1599739200000|2020-09-10 12:00:00|2083.98|2083.98|2085.66|2085.66|2085.66|2085.66|2082.19|2082.19|0
1599739500000|2020-09-10 12:05:00|2085.98|2085.98|2085.34|2085.34|2085.98|2085.98|2085.34|2085.34|0
1599739800000|2020-09-10 12:10:00|2085.98|2085.98|2087.05|2087.05|2087.05|2087.05|2085.62|2085.62|0
1599740100000|2020-09-10 12:15:00|2087.41|2087.41|2087.26|2087.26|2087.73|2087.73|2086.23|2086.23|0
1599740400000|2020-09-10 12:20:00|2087.9|2087.9|2086.26|2086.26|2087.9|2087.9|2086.26|2086.26|0
1599740700000|2020-09-10 12:25:00|2085.9|2085.9|2084.55|2084.55|2085.9|2085.9|2084.55|2084.55|0
1599741000000|2020-09-10 12:30:00|2083.83|2083.83|2081.32|2081.32|2084.11|2084.11|2081.32|2081.32|0
1599741300000|2020-09-10 12:35:00|2080.96|2080.96|2083.36|2083.36|2084.43|2084.43|2080.96|2080.96|0
1599741600000|2020-09-10 12:40:00|2084.32|2084.32|2081.74|2081.74|2084.32|2084.32|2080.14|2080.14|0
1599741900000|2020-09-10 12:45:00|2081.42|2081.42|2082.98|2082.98|2082.98|2082.98|2078.19|2078.19|0
1599742200000|2020-09-10 12:50:00|2084.05|2084.05|2081.69|2081.69|2084.05|2084.05|2081.69|2081.69|0
1599742500000|2020-09-10 12:55:00|2081.33|2081.33|2072.77|2072.77|2081.33|2081.33|2071.7|2071.7|0
1599742800000|2020-09-10 13:00:00|2073.49|2073.49|2075.89|2075.89|2078.71|2078.71|2073.49|2073.49|0
1599743100000|2020-09-10 13:05:00|2076.37|2076.37|2077.01|2077.01|2077.65|2077.65|2076.37|2076.37|0
1599743400000|2020-09-10 13:10:00|2076.37|2076.37|2075.73|2075.73|2076.37|2076.37|2075.73|2075.73|0
1599743700000|2020-09-10 13:15:00|2076.45|2076.45|2080.24|2080.24|2080.24|2080.24|2074.58|2074.58|0
1599744000000|2020-09-10 13:20:00|2079.88|2079.88|2080.68|2080.68|2081.72|2081.72|2077.25|2077.25|0
1599744300000|2020-09-10 13:25:00|2079.96|2079.96|2074.58|2074.58|2080.21|2080.21|2074.58|2074.58|0
1599744600000|2020-09-10 13:30:00|2074.22|2074.22|2074.47|2074.47|2077.26|2077.26|2073.86|2073.86|0
1599744900000|2020-09-10 13:35:00|2073.39|2073.39|2070.92|2070.92|2074.98|2074.98|2068.85|2068.85|0
1599745200000|2020-09-10 13:40:00|2071.24|2071.24|2074.35|2074.35|2074.35|2074.35|2070.17|2070.17|0
1599745500000|2020-09-10 13:45:00|2074.67|2074.67|2077.07|2077.07|2078.89|2078.89|2074.67|2074.67|0
1599745800000|2020-09-10 13:50:00|2076.42|2076.42|2076.86|2076.86|2076.86|2076.86|2075.78|2075.78|0
1599746100000|2020-09-10 13:55:00|2077.82|2077.82|2077.18|2077.18|2078.78|2078.78|2077.18|2077.18|0
1599746400000|2020-09-10 14:00:00|2076.54|2076.54|2085.75|2085.75|2085.75|2085.75|2075.82|2075.82|0
1599746700000|2020-09-10 14:05:00|2087.18|2087.18|2082.03|2082.03|2088.26|2088.26|2082.03|2082.03|0
1599747000000|2020-09-10 14:10:00|2082.36|2082.36|2081.47|2081.47|2082.54|2082.54|2080.6|2080.6|0
1599747300000|2020-09-10 14:15:00|2078.96|2078.96|2080.75|2080.75|2081.47|2081.47|2078.96|2078.96|0
1599747600000|2020-09-10 14:20:00|2081.07|2081.07|2078.83|2078.83|2082.15|2082.15|2078.83|2078.83|0
1599747900000|2020-09-10 14:25:00|2079.47|2079.47|2074.69|2074.69|2079.47|2079.47|2074.69|2074.69|0
1599748200000|2020-09-10 14:30:00|2074.37|2074.37|2075.34|2075.34|2076.77|2076.77|2074.37|2074.37|0
1599748500000|2020-09-10 14:35:00|2074.98|2074.98|2073.51|2073.51|2075.98|2075.98|2073.19|2073.19|0
1599748800000|2020-09-10 14:40:00|2074.22|2074.22|2070.43|2070.43|2074.94|2074.94|2070.43|2070.43|0
1599749100000|2020-09-10 14:45:00|2069.15|2069.15|2065.07|2065.07|2069.15|2069.15|2065.07|2065.07|0
1599749400000|2020-09-10 14:50:00|2064.75|2064.75|2066.31|2066.31|2067.95|2067.95|2064.75|2064.75|0
1599749700000|2020-09-10 14:55:00|2065.99|2065.99|2060.92|2060.92|2065.99|2065.99|2059.28|2059.28|0
1599750000000|2020-09-10 15:00:00|2061.56|2061.56|2062.88|2062.88|2063.31|2063.31|2060.92|2060.92|0
1599750300000|2020-09-10 15:05:00|2062.24|2062.24|2060.2|2060.2|2062.24|2062.24|2058.8|2058.8|0
1599750600000|2020-09-10 15:10:00|2059.88|2059.88|2058.79|2058.79|2060.2|2060.2|2058.24|2058.24|0
1599750900000|2020-09-10 15:15:00|2059.43|2059.43|2058.9|2058.9|2059.43|2059.43|2055.83|2055.83|0
1599751200000|2020-09-10 15:20:00|2059.22|2059.22|2058.9|2058.9|2060.9|2060.9|2058.83|2058.83|0
1599751500000|2020-09-10 15:25:00|2059.26|2059.26|2060.56|2060.56|2060.56|2060.56|2058.15|2058.15|0
1599808500000|2020-09-11 07:15:00|2083.2|2083.2|2087.73|2087.73|2089.85|2089.85|2083.2|2083.2|0
1599808800000|2020-09-11 07:20:00|2088.81|2088.81|2088.62|2088.62|2094.2|2094.2|2088.62|2088.62|0
1599809100000|2020-09-11 07:25:00|2090.87|2090.87|2092.85|2092.85|2094.49|2094.49|2089.23|2089.23|0
1599809400000|2020-09-11 07:30:00|2093.56|2093.56|2091.17|2091.17|2095.35|2095.35|2090.09|2090.09|0
1599809700000|2020-09-11 07:35:00|2090.45|2090.45|2093.54|2093.54|2095.97|2095.97|2089.56|2089.56|0
1599810000000|2020-09-11 07:40:00|2092.9|2092.9|2094.4|2094.4|2097.59|2097.59|2089.82|2089.82|0
1599810300000|2020-09-11 07:45:00|2094.76|2094.76|2098.52|2098.52|2102.89|2102.89|2094.76|2094.76|0
1599810600000|2020-09-11 07:50:00|2097.81|2097.81|2100.99|2100.99|2101.34|2101.34|2097.45|2097.45|0
1599810900000|2020-09-11 07:55:00|2101.7|2101.7|2097.76|2097.76|2102.99|2102.99|2097.76|2097.76|0
1599811200000|2020-09-11 08:00:00|2098.84|2098.84|2099.91|2099.91|2100.31|2100.31|2097.95|2097.95|0
1599811500000|2020-09-11 08:05:00|2099.55|2099.55|2103.14|2103.14|2103.14|2103.14|2098.95|2098.95|0
1599811800000|2020-09-11 08:10:00|2103.85|2103.85|2105.61|2105.61|2107.87|2107.87|2103.17|2103.17|0
1599812100000|2020-09-11 08:15:00|2105.25|2105.25|2107.96|2107.96|2107.96|2107.96|2105.25|2105.25|0
1599812400000|2020-09-11 08:20:00|2107.25|2107.25|2111.79|2111.79|2111.79|2111.79|2107.25|2107.25|0
1599812700000|2020-09-11 08:25:00|2111.15|2111.15|2114.24|2114.24|2117.11|2117.11|2111.15|2111.15|0
1599813000000|2020-09-11 08:30:00|2114.6|2114.6|2115.67|2115.67|2118.39|2118.39|2112.38|2112.38|0
1599813300000|2020-09-11 08:35:00|2116.96|2116.96|2119.14|2119.14|2119.5|2119.5|2115.52|2115.52|0
1599813600000|2020-09-11 08:40:00|2118.5|2118.5|2116.99|2116.99|2118.86|2118.86|2114.49|2114.49|0
1599813900000|2020-09-11 08:45:00|2117.35|2117.35|2118.65|2118.65|2118.65|2118.65|2112.88|2112.88|0
1599814200000|2020-09-11 08:50:00|2119.61|2119.61|2116.78|2116.78|2119.61|2119.61|2116.78|2116.78|0
1599814500000|2020-09-11 08:55:00|2114.63|2114.63|2113.1|2113.1|2114.78|2114.78|2112.14|2112.14|0
1599814800000|2020-09-11 09:00:00|2112.75|2112.75|2110.16|2110.16|2114.05|2114.05|2109.8|2109.8|0
1599815100000|2020-09-11 09:05:00|2108.37|2108.37|2112.95|2112.95|2114.67|2114.67|2108.37|2108.37|0
1599815400000|2020-09-11 09:10:00|2112.63|2112.63|2113.99|2113.99|2114.35|2114.35|2112.63|2112.63|0
1599815700000|2020-09-11 09:15:00|2113.63|2113.63|2116.21|2116.21|2116.57|2116.57|2113.35|2113.35|0
1599816000000|2020-09-11 09:20:00|2115.5|2115.5|2113.38|2113.38|2117.64|2117.64|2113.38|2113.38|0
1599816300000|2020-09-11 09:25:00|2112.67|2112.67|2103.71|2103.71|2113.03|2113.03|2097.62|2097.62|0
1599816600000|2020-09-11 09:30:00|2105.14|2105.14|2112.88|2112.88|2114.67|2114.67|2104.07|2104.07|0
1599816900000|2020-09-11 09:35:00|2113.95|2113.95|2116.99|2116.99|2117.35|2117.35|2113.59|2113.59|0
1599817200000|2020-09-11 09:40:00|2116.63|2116.63|2115.16|2115.16|2118.7|2118.7|2113.01|2113.01|0
1599817500000|2020-09-11 09:45:00|2114.09|2114.09|2117.91|2117.91|2121.85|2121.85|2114.09|2114.09|0
1599817800000|2020-09-11 09:50:00|2118.63|2118.63|2113.73|2113.73|2118.63|2118.63|2112.29|2112.29|0
1599818100000|2020-09-11 09:55:00|2113.41|2113.41|2112.01|2112.01|2113.41|2113.41|2110.69|2110.69|0
1599818400000|2020-09-11 10:00:00|2111.53|2111.53|2106.53|2106.53|2111.53|2111.53|2105.1|2105.1|0
1599818700000|2020-09-11 10:05:00|2106.21|2106.21|2099.48|2099.48|2106.53|2106.53|2099.48|2099.48|0
1599819000000|2020-09-11 10:10:00|2099|2099|2091.55|2091.55|2099.32|2099.32|2091.55|2091.55|0
1599819300000|2020-09-11 10:15:00|2092.27|2092.27|2093.7|2093.7|2094.42|2094.42|2092.27|2092.27|0
1599819600000|2020-09-11 10:20:00|2093.38|2093.38|2098.96|2098.96|2101.11|2101.11|2093.38|2093.38|0
1599819900000|2020-09-11 10:25:00|2099.92|2099.92|2101.04|2101.04|2102.07|2102.07|2097.77|2097.77|0
1599820200000|2020-09-11 10:30:00|2100.68|2100.68|2101.32|2101.32|2101.32|2101.32|2099.96|2099.96|0
1599820500000|2020-09-11 10:35:00|2101.68|2101.68|2096.3|2096.3|2101.68|2101.68|2095.95|2095.95|0
1599820800000|2020-09-11 10:40:00|2096.95|2096.95|2097.3|2097.3|2097.3|2097.3|2095.98|2095.98|0
1599821100000|2020-09-11 10:45:00|2098.38|2098.38|2100.33|2100.33|2100.33|2100.33|2097.7|2097.7|0
1599821400000|2020-09-11 10:50:00|2100.01|2100.01|2099.35|2099.35|2101.05|2101.05|2098.33|2098.33|0
1599821700000|2020-09-11 10:55:00|2097.55|2097.55|2098.27|2098.27|2099.35|2099.35|2096.91|2096.91|0
1599822000000|2020-09-11 11:00:00|2098.99|2098.99|2097.27|2097.27|2098.99|2098.99|2090.75|2090.75|0
1599822300000|2020-09-11 11:05:00|2097.91|2097.91|2095.84|2095.84|2099.35|2099.35|2094.41|2094.41|0
1599822600000|2020-09-11 11:10:00|2096.48|2096.48|2096.84|2096.84|2097.91|2097.91|2095.8|2095.8|0
1599822900000|2020-09-11 11:15:00|2096.12|2096.12|2099.99|2099.99|2099.99|2099.99|2096.12|2096.12|0
1599823200000|2020-09-11 11:20:00|2100.34|2100.34|2102.25|2102.25|2103.57|2103.57|2099.99|2099.99|0
1599823500000|2020-09-11 11:25:00|2101.93|2101.93|2099.78|2099.78|2101.93|2101.93|2099.78|2099.78|0
1599823800000|2020-09-11 11:30:00|2097.63|2097.63|2100.57|2100.57|2101.21|2101.21|2097.63|2097.63|0
1599824100000|2020-09-11 11:35:00|2100.93|2100.93|2101.89|2101.89|2101.89|2101.89|2100.93|2100.93|0
1599824400000|2020-09-11 11:40:00|2102.25|2102.25|2102.93|2102.93|2103.57|2103.57|2102.25|2102.25|0
1599824700000|2020-09-11 11:45:00|2103.25|2103.25|2103.03|2103.03|2103.39|2103.39|2101.96|2101.96|0
1599825000000|2020-09-11 11:50:00|2102.32|2102.32|2094.7|2094.7|2102.32|2102.32|2094.06|2094.06|0
1599825300000|2020-09-11 11:55:00|2094.34|2094.34|2094.26|2094.26|2095.94|2095.94|2092.7|2092.7|0
1599825600000|2020-09-11 12:00:00|2095.23|2095.23|2096.7|2096.7|2096.7|2096.7|2094.58|2094.58|0
1599825900000|2020-09-11 12:05:00|2097.34|2097.34|2102.24|2102.24|2102.24|2102.24|2097.34|2097.34|0
1599826200000|2020-09-11 12:10:00|2101.88|2101.88|2104.28|2104.28|2104.64|2104.64|2101.88|2101.88|0
1599826500000|2020-09-11 12:15:00|2106.2|2106.2|2102.64|2102.64|2106.56|2106.56|2101.92|2101.92|0
1599826800000|2020-09-11 12:20:00|2103.28|2103.28|2102.13|2102.13|2104.6|2104.6|2102.13|2102.13|0
1599827100000|2020-09-11 12:25:00|2102.49|2102.49|2104.24|2104.24|2105.52|2105.52|2101.49|2101.49|0
1599827400000|2020-09-11 12:30:00|2103.6|2103.6|2100.92|2100.92|2103.6|2103.6|2100.92|2100.92|0
1599827700000|2020-09-11 12:35:00|2100.2|2100.2|2099.88|2099.88|2100.2|2100.2|2097.05|2097.05|0
1599828000000|2020-09-11 12:40:00|2100.24|2100.24|2100.6|2100.6|2100.6|2100.6|2099.96|2099.96|0
1599828300000|2020-09-11 12:45:00|2101.67|2101.67|2102.03|2102.03|2102.07|2102.07|2100.67|2100.67|0
1599828600000|2020-09-11 12:50:00|2102.35|2102.35|2103.17|2103.17|2103.53|2103.53|2101.02|2101.02|0
1599828900000|2020-09-11 12:55:00|2102.46|2102.46|2102.28|2102.28|2103.1|2103.1|2100.2|2100.2|0
1599829200000|2020-09-11 13:00:00|2102.64|2102.64|2103.64|2103.64|2104.39|2104.39|2102.64|2102.64|0
1599829500000|2020-09-11 13:05:00|2103.28|2103.28|2105.28|2105.28|2105.28|2105.28|2102.92|2102.92|0
1599829800000|2020-09-11 13:10:00|2104.96|2104.96|2105.92|2105.92|2106.28|2106.28|2103.92|2103.92|0
1599830100000|2020-09-11 13:15:00|2106.56|2106.56|2110.03|2110.03|2110.03|2110.03|2106.56|2106.56|0
1599830400000|2020-09-11 13:20:00|2111.1|2111.1|2111.46|2111.46|2111.46|2111.46|2111.1|2111.1|0
1599830700000|2020-09-11 13:25:00|2111.1|2111.1|2108.78|2108.78|2111.1|2111.1|2108.78|2108.78|0
1599831000000|2020-09-11 13:30:00|2109.43|2109.43|2113.13|2113.13|2114.13|2114.13|2108.78|2108.78|0
1599831300000|2020-09-11 13:35:00|2112.78|2112.78|2109.34|2109.34|2113.49|2113.49|2108.99|2108.99|0
1599831600000|2020-09-11 13:40:00|2108.99|2108.99|2110.74|2110.74|2112.1|2112.1|2108.99|2108.99|0
1599831900000|2020-09-11 13:45:00|2111.1|2111.1|2117.81|2117.81|2117.81|2117.81|2111.1|2111.1|0
1599832200000|2020-09-11 13:50:00|2117.16|2117.16|2114.41|2114.41|2117.16|2117.16|2113.73|2113.73|0
1599832500000|2020-09-11 13:55:00|2114.05|2114.05|2110.52|2110.52|2114.05|2114.05|2109.73|2109.73|0
1599832800000|2020-09-11 14:00:00|2111.16|2111.16|2114.96|2114.96|2115.31|2115.31|2111.16|2111.16|0
1599833100000|2020-09-11 14:05:00|2115.28|2115.28|2114.07|2114.07|2115.28|2115.28|2112.13|2112.13|0
1599833400000|2020-09-11 14:10:00|2113.71|2113.71|2112.82|2112.82|2113.78|2113.78|2110.67|2110.67|0
1599833700000|2020-09-11 14:15:00|2112.46|2112.46|2115.22|2115.22|2115.22|2115.22|2112.46|2112.46|0
1599834000000|2020-09-11 14:20:00|2114.86|2114.86|2112.59|2112.59|2114.86|2114.86|2111.95|2111.95|0
1599834300000|2020-09-11 14:25:00|2112.91|2112.91|2114.02|2114.02|2115.42|2115.42|2112.87|2112.87|0
1599834600000|2020-09-11 14:30:00|2114.67|2114.67|2113.2|2113.2|2116.31|2116.31|2112.91|2112.91|0
1599834900000|2020-09-11 14:35:00|2113.84|2113.84|2113.93|2113.93|2115.68|2115.68|2113.84|2113.84|0
1599835200000|2020-09-11 14:40:00|2113.61|2113.61|2113.61|2113.61|2114.64|2114.64|2113.61|2113.61|0
1599835500000|2020-09-11 14:45:00|2113.96|2113.96|2114.43|2114.43|2114.46|2114.46|2113.03|2113.03|0
1599835800000|2020-09-11 14:50:00|2114.75|2114.75|2113.79|2113.79|2115.46|2115.46|2113.46|2113.46|0
1599836100000|2020-09-11 14:55:00|2114.5|2114.5|2114.37|2114.37|2115.61|2115.61|2113.61|2113.61|0
1599836400000|2020-09-11 15:00:00|2115.01|2115.01|2119.49|2119.49|2119.49|2119.49|2114.37|2114.37|0
1599836700000|2020-09-11 15:05:00|2119.13|2119.13|2119.95|2119.95|2120.21|2120.21|2116.88|2116.88|0
1599837000000|2020-09-11 15:10:00|2119.59|2119.59|2118.76|2118.76|2120.23|2120.23|2118.2|2118.2|0
1599837300000|2020-09-11 15:15:00|2118.44|2118.44|2123.13|2123.13|2123.13|2123.13|2118.44|2118.44|0
1599837600000|2020-09-11 15:20:00|2123.49|2123.49|2121.34|2121.34|2124.2|2124.2|2120.34|2120.34|0
1599837900000|2020-09-11 15:25:00|2120.98|2120.98|2120.14|2120.14|2121.34|2121.34|2117.86|2117.86|0
1600067700000|2020-09-14 07:15:00|2099.99|2099.99|2101.92|2101.92|2101.92|2101.92|2096.77|2096.77|0
1600068000000|2020-09-14 07:20:00|2100.13|2100.13|2099.09|2099.09|2101.92|2101.92|2098.98|2098.98|0
1600068300000|2020-09-14 07:25:00|2098.73|2098.73|2096.23|2096.23|2100.52|2100.52|2096.23|2096.23|0
1600068600000|2020-09-14 07:30:00|2096.55|2096.55|2091.97|2091.97|2097.77|2097.77|2091.97|2091.97|0
1600068900000|2020-09-14 07:35:00|2091.65|2091.65|2089.12|2089.12|2092.37|2092.37|2089.12|2089.12|0
1600069200000|2020-09-14 07:40:00|2089.76|2089.76|2097.01|2097.01|2097.01|2097.01|2089.44|2089.44|0
1600069500000|2020-09-14 07:45:00|2095.94|2095.94|2095.65|2095.65|2096.73|2096.73|2094.86|2094.86|0
1600069800000|2020-09-14 07:50:00|2095.29|2095.29|2094.12|2094.12|2097.7|2097.7|2093.76|2093.76|0
1600070100000|2020-09-14 07:55:00|2093.76|2093.76|2092.44|2092.44|2094.48|2094.48|2091.37|2091.37|0
1600070400000|2020-09-14 08:00:00|2092.8|2092.8|2101.35|2101.35|2101.35|2101.35|2092.8|2092.8|0
1600070700000|2020-09-14 08:05:00|2101.03|2101.03|2098.67|2098.67|2102.46|2102.46|2098.67|2098.67|0
1600071000000|2020-09-14 08:10:00|2099.03|2099.03|2097.95|2097.95|2099.03|2099.03|2096.16|2096.16|0
1600071300000|2020-09-14 08:15:00|2097.59|2097.59|2098.35|2098.35|2098.67|2098.67|2097.59|2097.59|0
1600071600000|2020-09-14 08:20:00|2099.63|2099.63|2098.82|2098.82|2102.42|2102.42|2098.82|2098.82|0
1600071900000|2020-09-14 08:25:00|2097.38|2097.38|2095.95|2095.95|2097.38|2097.38|2095.59|2095.59|0
1600072200000|2020-09-14 08:30:00|2095.59|2095.59|2091.63|2091.63|2095.59|2095.59|2091.27|2091.27|0
1600072500000|2020-09-14 08:35:00|2090.91|2090.91|2090.44|2090.44|2092.84|2092.84|2090.44|2090.44|0
1600072800000|2020-09-14 08:40:00|2090.12|2090.12|2089.44|2089.44|2090.84|2090.84|2089.44|2089.44|0
1600073100000|2020-09-14 08:45:00|2089.08|2089.08|2087.84|2087.84|2090.52|2090.52|2087.84|2087.84|0
1600073400000|2020-09-14 08:50:00|2087.52|2087.52|2085.01|2085.01|2087.84|2087.84|2083.22|2083.22|0
1600073700000|2020-09-14 08:55:00|2084.29|2084.29|2084.37|2084.37|2084.65|2084.65|2081.94|2081.94|0
1600074000000|2020-09-14 09:00:00|2084.69|2084.69|2085.97|2085.97|2086.69|2086.69|2084.18|2084.18|0
1600074300000|2020-09-14 09:05:00|2086.29|2086.29|2088.56|2088.56|2088.56|2088.56|2085.33|2085.33|0
1600074600000|2020-09-14 09:10:00|2087.59|2087.59|2085.06|2085.06|2087.59|2087.59|2083.71|2083.71|0
1600074900000|2020-09-14 09:15:00|2085.78|2085.78|2087.42|2087.42|2087.78|2087.78|2085.39|2085.39|0
1600075200000|2020-09-14 09:20:00|2085.27|2085.27|2089.67|2089.67|2090.03|2090.03|2085.27|2085.27|0
1600075500000|2020-09-14 09:25:00|2088.59|2088.59|2088.59|2088.59|2088.95|2088.95|2087.52|2087.52|0
1600075800000|2020-09-14 09:30:00|2088.95|2088.95|2088.71|2088.71|2091.31|2091.31|2088.56|2088.56|0
1600076100000|2020-09-14 09:35:00|2089.2|2089.2|2082.95|2082.95|2089.61|2089.61|2082.95|2082.95|0
1600076400000|2020-09-14 09:40:00|2082.24|2082.24|2086.23|2086.23|2086.23|2086.23|2081.56|2081.56|0
1600076700000|2020-09-14 09:45:00|2085.75|2085.75|2085.92|2085.92|2087.03|2087.03|2084.71|2084.71|0
1600077000000|2020-09-14 09:50:00|2085.2|2085.2|2084.88|2084.88|2085.2|2085.2|2084.52|2084.52|0
1600077300000|2020-09-14 09:55:00|2084.52|2084.52|2084.2|2084.2|2084.52|2084.52|2083.56|2083.56|0
1600077600000|2020-09-14 10:00:00|2083.88|2083.88|2086.07|2086.07|2088.07|2088.07|2083.24|2083.24|0
1600077900000|2020-09-14 10:05:00|2085.35|2085.35|2083.79|2083.79|2085.35|2085.35|2083.79|2083.79|0
1600078200000|2020-09-14 10:10:00|2083.43|2083.43|2082|2082|2083.79|2083.79|2082|2082|0
1600078500000|2020-09-14 10:15:00|2081.64|2081.64|2082|2082|2082.72|2082.72|2081.64|2081.64|0
1600078800000|2020-09-14 10:20:00|2082.96|2082.96|2084.68|2084.68|2084.68|2084.68|2082.96|2082.96|0
1600079100000|2020-09-14 10:25:00|2084.36|2084.36|2086.05|2086.05|2086.05|2086.05|2082.89|2082.89|0
1600079400000|2020-09-14 10:30:00|2085.73|2085.73|2086.52|2086.52|2086.52|2086.52|2085.73|2085.73|0
1600079700000|2020-09-14 10:35:00|2086.84|2086.84|2088.16|2088.16|2088.48|2088.48|2086.84|2086.84|0
1600080000000|2020-09-14 10:40:00|2087.84|2087.84|2085.8|2085.8|2088.16|2088.16|2085.48|2085.48|0
1600080300000|2020-09-14 10:45:00|2085.44|2085.44|2085.09|2085.09|2086.16|2086.16|2085.09|2085.09|0
1600080600000|2020-09-14 10:50:00|2084.73|2084.73|2087.46|2087.46|2087.46|2087.46|2084.37|2084.37|0
1600080900000|2020-09-14 10:55:00|2087.1|2087.1|2086.03|2086.03|2087.1|2087.1|2086.03|2086.03|0
1600081200000|2020-09-14 11:00:00|2085.06|2085.06|2093.01|2093.01|2095.62|2095.62|2085.06|2085.06|0
1600081500000|2020-09-14 11:05:00|2093.33|2093.33|2091.26|2091.26|2093.33|2093.33|2091.26|2091.26|0
1600081800000|2020-09-14 11:10:00|2090.62|2090.62|2089.9|2089.9|2090.97|2090.97|2089.65|2089.65|0
1600082100000|2020-09-14 11:15:00|2089.54|2089.54|2091.33|2091.33|2091.33|2091.33|2089.54|2089.54|0
1600082400000|2020-09-14 11:20:00|2090.97|2090.97|2093.3|2093.3|2093.3|2093.3|2090.97|2090.97|0
1600082700000|2020-09-14 11:25:00|2092.97|2092.97|2092.94|2092.94|2094.33|2094.33|2092.94|2092.94|0
1600083000000|2020-09-14 11:30:00|2092.62|2092.62|2092.84|2092.84|2093.69|2093.69|2091.77|2091.77|0
1600083300000|2020-09-14 11:35:00|2093.2|2093.2|2093.94|2093.94|2095.01|2095.01|2093.2|2093.2|0
1600083600000|2020-09-14 11:40:00|2094.3|2094.3|2093.41|2093.41|2094.3|2094.3|2093.01|2093.01|0
1600083900000|2020-09-14 11:45:00|2092.33|2092.33|2091.94|2091.94|2092.69|2092.69|2091.3|2091.3|0
1600084200000|2020-09-14 11:50:00|2092.3|2092.3|2091.1|2091.1|2093.01|2093.01|2091.1|2091.1|0
1600084500000|2020-09-14 11:55:00|2090.78|2090.78|2089.1|2089.1|2090.78|2090.78|2089.1|2089.1|0
1600084800000|2020-09-14 12:00:00|2090.07|2090.07|2090.46|2090.46|2090.46|2090.46|2088.67|2088.67|0
1600085100000|2020-09-14 12:05:00|2090.14|2090.14|2091.36|2091.36|2091.36|2091.36|2089.03|2089.03|0
1600085400000|2020-09-14 12:10:00|2091.71|2091.71|2092.68|2092.68|2092.68|2092.68|2091.36|2091.36|0
1600085700000|2020-09-14 12:15:00|2093.04|2093.04|2086.26|2086.26|2093.04|2093.04|2084.94|2084.94|0
1600086000000|2020-09-14 12:20:00|2086.62|2086.62|2088.19|2088.19|2088.55|2088.55|2085.9|2085.9|0
1600086300000|2020-09-14 12:25:00|2087.55|2087.55|2085.83|2085.83|2087.55|2087.55|2085.83|2085.83|0
1600086600000|2020-09-14 12:30:00|2086.19|2086.19|2086.24|2086.24|2086.24|2086.24|2085.11|2085.11|0
1600086900000|2020-09-14 12:35:00|2085.88|2085.88|2085.85|2085.85|2086.56|2086.56|2085.52|2085.52|0
1600087200000|2020-09-14 12:40:00|2086.17|2086.17|2089.2|2089.2|2089.52|2089.52|2086.17|2086.17|0
1600087500000|2020-09-14 12:45:00|2088.85|2088.85|2087.24|2087.24|2089.56|2089.56|2086.88|2086.88|0
1600087800000|2020-09-14 12:50:00|2087.6|2087.6|2089.25|2089.25|2089.25|2089.25|2087.6|2087.6|0
1600088100000|2020-09-14 12:55:00|2089.57|2089.57|2088.57|2088.57|2089.93|2089.93|2088.57|2088.57|0
1600088400000|2020-09-14 13:00:00|2089.28|2089.28|2088.32|2088.32|2090|2090|2087.61|2087.61|0
1600088700000|2020-09-14 13:05:00|2088.68|2088.68|2089.75|2089.75|2089.75|2089.75|2088.68|2088.68|0
1600089000000|2020-09-14 13:10:00|2090.08|2090.08|2091.11|2091.11|2091.15|2091.15|2089.04|2089.04|0
1600089300000|2020-09-14 13:15:00|2090.75|2090.75|2089.64|2089.64|2091.43|2091.43|2089.28|2089.28|0
1600089600000|2020-09-14 13:20:00|2089.32|2089.32|2090|2090|2090.36|2090.36|2089|2089|0
1600089900000|2020-09-14 13:25:00|2090.64|2090.64|2092.64|2092.64|2092.64|2092.64|2090.28|2090.28|0
1600090200000|2020-09-14 13:30:00|2092.32|2092.32|2088.64|2088.64|2092.32|2092.32|2088.64|2088.64|0
1600090500000|2020-09-14 13:35:00|2088.96|2088.96|2088.89|2088.89|2089.61|2089.61|2088.25|2088.25|0
1600090800000|2020-09-14 13:40:00|2089.21|2089.21|2085.02|2085.02|2089.21|2089.21|2085.02|2085.02|0
1600091100000|2020-09-14 13:45:00|2084.66|2084.66|2083.19|2083.19|2084.66|2084.66|2081.04|2081.04|0
1600091400000|2020-09-14 13:50:00|2082.87|2082.87|2082.47|2082.47|2083.22|2083.22|2082.15|2082.15|0
1600091700000|2020-09-14 13:55:00|2082.15|2082.15|2080.36|2080.36|2083.15|2083.15|2080.36|2080.36|0
1600092000000|2020-09-14 14:00:00|2079.87|2079.87|2077.16|2077.16|2079.87|2079.87|2076.84|2076.84|0
1600092300000|2020-09-14 14:05:00|2076.8|2076.8|2077.55|2077.55|2077.55|2077.55|2075.52|2075.52|0
1600092600000|2020-09-14 14:10:00|2077.91|2077.91|2075.08|2075.08|2077.91|2077.91|2075.08|2075.08|0
1600092900000|2020-09-14 14:15:00|2074.76|2074.76|2072.7|2072.7|2075.25|2075.25|2071.74|2071.74|0
1600093200000|2020-09-14 14:20:00|2073.02|2073.02|2071.91|2071.91|2073.34|2073.34|2071.2|2071.2|0
1600093500000|2020-09-14 14:25:00|2071.55|2071.55|2070.55|2070.55|2071.55|2071.55|2069.84|2069.84|0
1600093800000|2020-09-14 14:30:00|2070.87|2070.87|2069.4|2069.4|2071.2|2071.2|2069.4|2069.4|0
1600094100000|2020-09-14 14:35:00|2069.73|2069.73|2066.93|2066.93|2069.73|2069.73|2066.93|2066.93|0
1600094400000|2020-09-14 14:40:00|2066.22|2066.22|2069.37|2069.37|2070.12|2070.12|2065.9|2065.9|0
1600094700000|2020-09-14 14:45:00|2069.01|2069.01|2067.73|2067.73|2069.01|2069.01|2067.37|2067.37|0
1600095000000|2020-09-14 14:50:00|2068.44|2068.44|2069.3|2069.3|2069.3|2069.3|2066.47|2066.47|0
1600095300000|2020-09-14 14:55:00|2068.98|2068.98|2070.98|2070.98|2071.34|2071.34|2068.26|2068.26|0
1600095600000|2020-09-14 15:00:00|2071.34|2071.34|2071.81|2071.81|2072.45|2072.45|2070.98|2070.98|0
1600095900000|2020-09-14 15:05:00|2072.13|2072.13|2070.89|2070.89|2072.13|2072.13|2069.98|2069.98|0
1600096200000|2020-09-14 15:10:00|2070.53|2070.53|2071.37|2071.37|2071.37|2071.37|2069.46|2069.46|0
1600096500000|2020-09-14 15:15:00|2071.7|2071.7|2072.09|2072.09|2074.56|2074.56|2071.7|2071.7|0
1600096800000|2020-09-14 15:20:00|2071.73|2071.73|2072.8|2072.8|2072.8|2072.8|2071.44|2071.44|0
1600097100000|2020-09-14 15:25:00|2072.44|2072.44|2076.02|2076.02|2076.34|2076.34|2069.37|2069.37|0
1600154100000|2020-09-15 07:15:00|2100.23|2100.23|2098.17|2098.17|2103.82|2103.82|2097.85|2097.85|0
1600154400000|2020-09-15 07:20:00|2098.53|2098.53|2095.29|2095.29|2098.53|2098.53|2095.29|2095.29|0
1600154700000|2020-09-15 07:25:00|2092.78|2092.78|2088.87|2088.87|2092.78|2092.78|2088.87|2088.87|0
1600155000000|2020-09-15 07:30:00|2087.8|2087.8|2085.17|2085.17|2087.8|2087.8|2085.17|2085.17|0
1600155300000|2020-09-15 07:35:00|2086.6|2086.6|2090.33|2090.33|2091.4|2091.4|2083.79|2083.79|0
1600155600000|2020-09-15 07:40:00|2089.69|2089.69|2085.64|2085.64|2090.65|2090.65|2084.1|2084.1|0
1600155900000|2020-09-15 07:45:00|2085.28|2085.28|2094.48|2094.48|2094.48|2094.48|2085.28|2085.28|0
1600156200000|2020-09-15 07:50:00|2093.84|2093.84|2094.03|2094.03|2094.03|2094.03|2090.4|2090.4|0
1600156500000|2020-09-15 07:55:00|2093.32|2093.32|2092.51|2092.51|2096.99|2096.99|2092.19|2092.19|0
1600156800000|2020-09-15 08:00:00|2092.15|2092.15|2101.41|2101.41|2101.77|2101.77|2092.15|2092.15|0
1600157100000|2020-09-15 08:05:00|2100.34|2100.34|2102.9|2102.9|2102.9|2102.9|2098.47|2098.47|0
1600157400000|2020-09-15 08:10:00|2102.54|2102.54|2102.86|2102.86|2107.33|2107.33|2102.51|2102.51|0
1600157700000|2020-09-15 08:15:00|2103.58|2103.58|2097.26|2097.26|2103.58|2103.58|2096.94|2096.94|0
1600158000000|2020-09-15 08:20:00|2098.34|2098.34|2102.37|2102.37|2103.81|2103.81|2098.34|2098.34|0
1600158300000|2020-09-15 08:25:00|2101.41|2101.41|2100.2|2100.2|2102.13|2102.13|2100.2|2100.2|0
1600158600000|2020-09-15 08:30:00|2100.52|2100.52|2099.6|2099.6|2100.88|2100.88|2099.6|2099.6|0
1600158900000|2020-09-15 08:35:00|2098.96|2098.96|2097.16|2097.16|2099.6|2099.6|2097.16|2097.16|0
1600159200000|2020-09-15 08:40:00|2097.52|2097.52|2097.57|2097.57|2098.57|2098.57|2096.88|2096.88|0
1600159500000|2020-09-15 08:45:00|2098.64|2098.64|2099|2099|2099|2099|2098.64|2098.64|0
1600159800000|2020-09-15 08:50:00|2098.28|2098.28|2097.96|2097.96|2098.64|2098.64|2097.25|2097.25|0
1600160100000|2020-09-15 08:55:00|2096.89|2096.89|2095.57|2095.57|2097.25|2097.25|2094.92|2094.92|0
1600160400000|2020-09-15 09:00:00|2096.28|2096.28|2101.54|2101.54|2102.26|2102.26|2096.28|2096.28|0
1600160700000|2020-09-15 09:05:00|2101.19|2101.19|2099.15|2099.15|2101.54|2101.54|2098.83|2098.83|0
1600161000000|2020-09-15 09:10:00|2099.86|2099.86|2097.47|2097.47|2100.26|2100.26|2097.47|2097.47|0
1600161300000|2020-09-15 09:15:00|2097.79|2097.79|2096.79|2096.79|2097.79|2097.79|2096.11|2096.11|0
1600161600000|2020-09-15 09:20:00|2097.11|2097.11|2099.26|2099.26|2099.26|2099.26|2097.11|2097.11|0
1600161900000|2020-09-15 09:25:00|2099.98|2099.98|2100.58|2100.58|2100.58|2100.58|2099.62|2099.62|0
1600162200000|2020-09-15 09:30:00|2100.94|2100.94|2101.62|2101.62|2102.33|2102.33|2100.58|2100.58|0
1600162500000|2020-09-15 09:35:00|2101.26|2101.26|2099.69|2099.69|2101.26|2101.26|2099.58|2099.58|0
1600162800000|2020-09-15 09:40:00|2098.97|2098.97|2096.54|2096.54|2098.97|2098.97|2096.54|2096.54|0
1600163100000|2020-09-15 09:45:00|2096.9|2096.9|2096.37|2096.37|2097.25|2097.25|2095.69|2095.69|0
1600163400000|2020-09-15 09:50:00|2096.01|2096.01|2092.9|2092.9|2096.73|2096.73|2092.9|2092.9|0
1600163700000|2020-09-15 09:55:00|2093.22|2093.22|2093.22|2093.22|2093.22|2093.22|2092.86|2092.86|0
1600164000000|2020-09-15 10:00:00|2092.58|2092.58|2092.73|2092.73|2092.73|2092.73|2091.54|2091.54|0
1600164300000|2020-09-15 10:05:00|2092.41|2092.41|2095.35|2095.35|2097.03|2097.03|2092.41|2092.41|0
1600164600000|2020-09-15 10:10:00|2094.99|2094.99|2094.63|2094.63|2094.99|2094.99|2093.92|2093.92|0
1600164900000|2020-09-15 10:15:00|2095.12|2095.12|2093.4|2093.4|2095.76|2095.76|2093.4|2093.4|0
1600165200000|2020-09-15 10:20:00|2092.76|2092.76|2092.76|2092.76|2093.84|2093.84|2092.76|2092.76|0
1600165500000|2020-09-15 10:25:00|2093.4|2093.4|2091.12|2091.12|2093.76|2093.76|2091.12|2091.12|0
1600165800000|2020-09-15 10:30:00|2090.48|2090.48|2085.05|2085.05|2090.48|2090.48|2085.05|2085.05|0
1600166100000|2020-09-15 10:35:00|2085.76|2085.76|2088.48|2088.48|2088.48|2088.48|2085.41|2085.41|0
1600166400000|2020-09-15 10:40:00|2088.84|2088.84|2089.31|2089.31|2089.55|2089.55|2088.59|2088.59|0
1600166700000|2020-09-15 10:45:00|2090.28|2090.28|2091.28|2091.28|2091.28|2091.28|2089.6|2089.6|0
1600167000000|2020-09-15 10:50:00|2091.6|2091.6|2095.54|2095.54|2095.54|2095.54|2091.03|2091.03|0
1600167300000|2020-09-15 10:55:00|2094.82|2094.82|2095.9|2095.9|2098.01|2098.01|2094.82|2094.82|0
1600167600000|2020-09-15 11:00:00|2097.33|2097.33|2095.18|2095.18|2097.69|2097.69|2094.5|2094.5|0
1600167900000|2020-09-15 11:05:00|2095.5|2095.5|2094.5|2094.5|2095.54|2095.54|2093.5|2093.5|0
1600168200000|2020-09-15 11:10:00|2094.86|2094.86|2091.82|2091.82|2094.86|2094.86|2090.39|2090.39|0
1600168500000|2020-09-15 11:15:00|2090.54|2090.54|2089.82|2089.82|2090.54|2090.54|2089.82|2089.82|0
1600168800000|2020-09-15 11:20:00|2090.54|2090.54|2093.04|2093.04|2093.36|2093.36|2089.82|2089.82|0
1600169100000|2020-09-15 11:25:00|2092.68|2092.68|2094.44|2094.44|2094.44|2094.44|2092.29|2092.29|0
1600169400000|2020-09-15 11:30:00|2093.8|2093.8|2096.3|2096.3|2096.3|2096.3|2093.8|2093.8|0
1600169700000|2020-09-15 11:35:00|2094.87|2094.87|2094.44|2094.44|2095.08|2095.08|2093.8|2093.8|0
1600170000000|2020-09-15 11:40:00|2095.15|2095.15|2094.91|2094.91|2095.87|2095.87|2094.91|2094.91|0
1600170300000|2020-09-15 11:45:00|2095.23|2095.23|2094.83|2094.83|2095.95|2095.95|2092.72|2092.72|0
1600170600000|2020-09-15 11:50:00|2093.87|2093.87|2094.23|2094.23|2094.23|2094.23|2093.51|2093.51|0
1600170900000|2020-09-15 11:55:00|2093.87|2093.87|2093.51|2093.51|2093.87|2093.87|2093.19|2093.19|0
1600171200000|2020-09-15 12:00:00|2093.19|2093.19|2092.83|2092.83|2093.19|2093.19|2092.83|2092.83|0
1600171500000|2020-09-15 12:05:00|2092.48|2092.48|2093.12|2093.12|2093.12|2093.12|2091|2091|0
1600171800000|2020-09-15 12:10:00|2092.76|2092.76|2088.71|2088.71|2092.76|2092.76|2088.71|2088.71|0
1600172100000|2020-09-15 12:15:00|2087.27|2087.27|2088.15|2088.15|2089.35|2089.35|2087.27|2087.27|0
1600172400000|2020-09-15 12:20:00|2087.51|2087.51|2088.65|2088.65|2090.73|2090.73|2087.15|2087.15|0
1600172700000|2020-09-15 12:25:00|2088.98|2088.98|2088.73|2088.73|2090.41|2090.41|2087.65|2087.65|0
1600173000000|2020-09-15 12:30:00|2088.41|2088.41|2089.05|2089.05|2089.05|2089.05|2088.41|2088.41|0
1600173300000|2020-09-15 12:35:00|2088.73|2088.73|2087.86|2087.86|2090.09|2090.09|2086.86|2086.86|0
1600173600000|2020-09-15 12:40:00|2087.54|2087.54|2087.62|2087.62|2088.65|2088.65|2086.9|2086.9|0
1600173900000|2020-09-15 12:45:00|2087.94|2087.94|2086.22|2086.22|2087.94|2087.94|2085.51|2085.51|0
1600174200000|2020-09-15 12:50:00|2086.58|2086.58|2087.62|2087.62|2087.94|2087.94|2086.54|2086.54|0
1600174500000|2020-09-15 12:55:00|2087.98|2087.98|2088.22|2088.22|2088.3|2088.3|2087.58|2087.58|0
1600174800000|2020-09-15 13:00:00|2088.54|2088.54|2088.4|2088.4|2089.83|2089.83|2087.68|2087.68|0
1600175100000|2020-09-15 13:05:00|2088.08|2088.08|2089.27|2089.27|2089.87|2089.87|2088.08|2088.08|0
1600175400000|2020-09-15 13:10:00|2088.95|2088.95|2087.51|2087.51|2090.02|2090.02|2087.51|2087.51|0
1600175700000|2020-09-15 13:15:00|2087.87|2087.87|2086.83|2086.83|2087.87|2087.87|2086.51|2086.51|0
1600176000000|2020-09-15 13:20:00|2086.51|2086.51|2082.97|2082.97|2086.51|2086.51|2082.97|2082.97|0
1600176300000|2020-09-15 13:25:00|2083.33|2083.33|2080.29|2080.29|2083.33|2083.33|2080.29|2080.29|0
1600176600000|2020-09-15 13:30:00|2079.93|2079.93|2083.04|2083.04|2083.04|2083.04|2079.57|2079.57|0
1600176900000|2020-09-15 13:35:00|2083.37|2083.37|2083.21|2083.21|2083.72|2083.72|2081.93|2081.93|0
1600177200000|2020-09-15 13:40:00|2083.86|2083.86|2081.99|2081.99|2084.5|2084.5|2081.99|2081.99|0
1600177500000|2020-09-15 13:45:00|2081.63|2081.63|2077.48|2077.48|2082.59|2082.59|2077.48|2077.48|0
1600177800000|2020-09-15 13:50:00|2077.16|2077.16|2076.84|2076.84|2077.84|2077.84|2076.84|2076.84|0
1600178100000|2020-09-15 13:55:00|2077.2|2077.2|2074.41|2074.41|2077.56|2077.56|2074.41|2074.41|0
1600178400000|2020-09-15 14:00:00|2073.69|2073.69|2074.2|2074.2|2076.2|2076.2|2072.98|2072.98|0
1600178700000|2020-09-15 14:05:00|2074.56|2074.56|2075.2|2075.2|2075.2|2075.2|2072.2|2072.2|0
1600179000000|2020-09-15 14:10:00|2075.92|2075.92|2077.63|2077.63|2077.63|2077.63|2075.92|2075.92|0
1600179300000|2020-09-15 14:15:00|2077.31|2077.31|2076.1|2076.1|2078.93|2078.93|2076.1|2076.1|0
1600179600000|2020-09-15 14:20:00|2075.39|2075.39|2075.17|2075.17|2076.46|2076.46|2075.03|2075.03|0
1600179900000|2020-09-15 14:25:00|2075.49|2075.49|2078.04|2078.04|2078.24|2078.24|2075.49|2075.49|0
1600180200000|2020-09-15 14:30:00|2077.72|2077.72|2076.25|2076.25|2078.68|2078.68|2076.25|2076.25|0
1600180500000|2020-09-15 14:35:00|2076.61|2076.61|2076.61|2076.61|2077.29|2077.29|2076.61|2076.61|0
1600180800000|2020-09-15 14:40:00|2076.25|2076.25|2074.93|2074.93|2076.93|2076.93|2074.93|2074.93|0
1600181100000|2020-09-15 14:45:00|2075.29|2075.29|2077.25|2077.25|2077.25|2077.25|2075.29|2075.29|0
1600181400000|2020-09-15 14:50:00|2078.21|2078.21|2078.89|2078.89|2079.61|2079.61|2077.93|2077.93|0
1600181700000|2020-09-15 14:55:00|2079.21|2079.21|2079.97|2079.97|2080.29|2080.29|2078.89|2078.89|0
1600182000000|2020-09-15 15:00:00|2080.68|2080.68|2080.29|2080.29|2080.68|2080.68|2079.61|2079.61|0
1600182300000|2020-09-15 15:05:00|2081|2081|2081.78|2081.78|2082.1|2082.1|2080.64|2080.64|0
1600182600000|2020-09-15 15:10:00|2081.14|2081.14|2081.38|2081.38|2081.42|2081.42|2080.74|2080.74|0
1600182900000|2020-09-15 15:15:00|2082.34|2082.34|2082.42|2082.42|2082.42|2082.42|2081.34|2081.34|0
1600183200000|2020-09-15 15:20:00|2082.74|2082.74|2081.53|2081.53|2082.74|2082.74|2080.17|2080.17|0
1600183500000|2020-09-15 15:25:00|2081.17|2081.17|2084.4|2084.4|2085.43|2085.43|2080.53|2080.53|0
1600240500000|2020-09-16 07:15:00|2082.42|2082.42|2082.69|2082.69|2088.55|2088.55|2082.42|2082.42|0
1600240800000|2020-09-16 07:20:00|2081.61|2081.61|2081.97|2081.97|2081.97|2081.97|2079.82|2079.82|0
1600241100000|2020-09-16 07:25:00|2085.55|2085.55|2081.27|2081.27|2086.99|2086.99|2080.91|2080.91|0
1600241400000|2020-09-16 07:30:00|2081.63|2081.63|2083.59|2083.59|2087.02|2087.02|2081.63|2081.63|0
1600241700000|2020-09-16 07:35:00|2083.23|2083.23|2090.16|2090.16|2090.16|2090.16|2083.23|2083.23|0
1600242000000|2020-09-16 07:40:00|2089.2|2089.2|2088.88|2088.88|2090.56|2090.56|2088.88|2088.88|0
1600242300000|2020-09-16 07:45:00|2088.56|2088.56|2089.27|2089.27|2089.27|2089.27|2088.24|2088.24|0
1600242600000|2020-09-16 07:50:00|2089.63|2089.63|2091.35|2091.35|2091.35|2091.35|2087.56|2087.56|0
1600242900000|2020-09-16 07:55:00|2091.67|2091.67|2093.89|2093.89|2093.89|2093.89|2090.67|2090.67|0
1600243200000|2020-09-16 08:00:00|2094.53|2094.53|2093.85|2093.85|2094.56|2094.56|2093.45|2093.45|0
1600243500000|2020-09-16 08:05:00|2094.56|2094.56|2095.39|2095.39|2095.64|2095.64|2093.6|2093.6|0
1600243800000|2020-09-16 08:10:00|2094.68|2094.68|2090.89|2090.89|2094.68|2094.68|2090.89|2090.89|0
1600244100000|2020-09-16 08:15:00|2091.85|2091.85|2094.13|2094.13|2094.13|2094.13|2091.85|2091.85|0
1600244400000|2020-09-16 08:20:00|2095.56|2095.56|2093.85|2093.85|2095.56|2095.56|2093.85|2093.85|0
1600244700000|2020-09-16 08:25:00|2094.21|2094.21|2093.17|2093.17|2094.56|2094.56|2093.17|2093.17|0
1600245000000|2020-09-16 08:30:00|2092.81|2092.81|2090.29|2090.29|2092.81|2092.81|2088.96|2088.96|0
1600245300000|2020-09-16 08:35:00|2090.61|2090.61|2091.43|2091.43|2091.43|2091.43|2090.29|2090.29|0
1600245600000|2020-09-16 08:40:00|2090.79|2090.79|2090.4|2090.4|2090.79|2090.79|2089.76|2089.76|0
1600245900000|2020-09-16 08:45:00|2089.43|2089.43|2092.3|2092.3|2092.3|2092.3|2089.43|2089.43|0
1600246200000|2020-09-16 08:50:00|2091.66|2091.66|2089.62|2089.62|2092.02|2092.02|2089.62|2089.62|0
1600246500000|2020-09-16 08:55:00|2089.3|2089.3|2091.05|2091.05|2092.05|2092.05|2089.3|2089.3|0
1600246800000|2020-09-16 09:00:00|2090.7|2090.7|2091.35|2091.35|2092.07|2092.07|2090.6|2090.6|0
1600247100000|2020-09-16 09:05:00|2091.71|2091.71|2091.11|2091.11|2092.46|2092.46|2090.71|2090.71|0
1600247400000|2020-09-16 09:10:00|2091.75|2091.75|2098.4|2098.4|2098.4|2098.4|2091.75|2091.75|0
1600247700000|2020-09-16 09:15:00|2099.11|2099.11|2099.79|2099.79|2099.79|2099.79|2099.11|2099.11|0
1600248000000|2020-09-16 09:20:00|2099.43|2099.43|2099.32|2099.32|2100.32|2100.32|2099.04|2099.04|0
1600248300000|2020-09-16 09:25:00|2100.04|2100.04|2098.93|2098.93|2100.04|2100.04|2098.93|2098.93|0
1600248600000|2020-09-16 09:30:00|2099.28|2099.28|2099|2099|2100.68|2100.68|2099|2099|0
1600248900000|2020-09-16 09:35:00|2098.64|2098.64|2095.3|2095.3|2098.64|2098.64|2094.81|2094.81|0
1600249200000|2020-09-16 09:40:00|2095.62|2095.62|2095.05|2095.05|2097.41|2097.41|2095.05|2095.05|0
1600249500000|2020-09-16 09:45:00|2095.41|2095.41|2095.66|2095.66|2096.37|2096.37|2095.05|2095.05|0
1600249800000|2020-09-16 09:50:00|2096.37|2096.37|2095.44|2095.44|2097.77|2097.77|2095.44|2095.44|0
1600250100000|2020-09-16 09:55:00|2095.8|2095.8|2099|2099|2099.32|2099.32|2095.8|2095.8|0
1600250400000|2020-09-16 10:00:00|2098.36|2098.36|2099.87|2099.87|2100.22|2100.22|2097.36|2097.36|0
1600250700000|2020-09-16 10:05:00|2099.54|2099.54|2101.98|2101.98|2102.3|2102.3|2099.19|2099.19|0
1600251000000|2020-09-16 10:10:00|2101.34|2101.34|2101.37|2101.37|2102.01|2102.01|2100.62|2100.62|0
1600251300000|2020-09-16 10:15:00|2101.73|2101.73|2102.23|2102.23|2104.34|2104.34|2101.73|2101.73|0
1600251600000|2020-09-16 10:20:00|2101.15|2101.15|2100.51|2100.51|2103.3|2103.3|2100.51|2100.51|0
1600251900000|2020-09-16 10:25:00|2100.87|2100.87|2100.19|2100.19|2100.87|2100.87|2097.68|2097.68|0
1600252200000|2020-09-16 10:30:00|2100.55|2100.55|2098.86|2098.86|2100.83|2100.83|2098.86|2098.86|0
1600252500000|2020-09-16 10:35:00|2099.58|2099.58|2098.58|2098.58|2099.58|2099.58|2098.58|2098.58|0
1600252800000|2020-09-16 10:40:00|2098.94|2098.94|2099.66|2099.66|2099.66|2099.66|2097.22|2097.22|0
1600253100000|2020-09-16 10:45:00|2100.37|2100.37|2097.33|2097.33|2100.37|2100.37|2097.33|2097.33|0
1600253400000|2020-09-16 10:50:00|2097.98|2097.98|2097.66|2097.66|2097.98|2097.98|2097.66|2097.66|0
1600253700000|2020-09-16 10:55:00|2097.3|2097.3|2093.79|2093.79|2097.66|2097.66|2093.79|2093.79|0
1600254000000|2020-09-16 11:00:00|2096.36|2096.36|2091.84|2091.84|2096.36|2096.36|2090.91|2090.91|0
1600254300000|2020-09-16 11:05:00|2092.16|2092.16|2091.08|2091.08|2092.16|2092.16|2091.08|2091.08|0
1600254600000|2020-09-16 11:10:00|2091.4|2091.4|2090.8|2090.8|2092.16|2092.16|2090.8|2090.8|0
1600254900000|2020-09-16 11:15:00|2091.44|2091.44|2090.72|2090.72|2092.52|2092.52|2090.72|2090.72|0
1600255200000|2020-09-16 11:20:00|2091.08|2091.08|2089.72|2089.72|2091.44|2091.44|2088.69|2088.69|0
1600255500000|2020-09-16 11:25:00|2090.08|2090.08|2089.08|2089.08|2090.44|2090.44|2089.08|2089.08|0
1600255800000|2020-09-16 11:30:00|2089.44|2089.44|2088.72|2088.72|2090.52|2090.52|2088.72|2088.72|0
1600256100000|2020-09-16 11:35:00|2089.44|2089.44|2089.12|2089.12|2089.8|2089.8|2089.08|2089.08|0
1600256400000|2020-09-16 11:40:00|2089.48|2089.48|2087.29|2087.29|2089.48|2089.48|2086.61|2086.61|0
1600256700000|2020-09-16 11:45:00|2087.65|2087.65|2088.29|2088.29|2088.65|2088.65|2087.65|2087.65|0
1600257000000|2020-09-16 11:50:00|2087.93|2087.93|2090.44|2090.44|2090.44|2090.44|2087.93|2087.93|0
1600257300000|2020-09-16 11:55:00|2090.8|2090.8|2091.52|2091.52|2091.87|2091.87|2090.8|2090.8|0
1600257600000|2020-09-16 12:00:00|2091.19|2091.19|2094.14|2094.14|2094.14|2094.14|2091.19|2091.19|0
1600257900000|2020-09-16 12:05:00|2093.81|2093.81|2095.93|2095.93|2095.93|2095.93|2092.85|2092.85|0
1600258200000|2020-09-16 12:10:00|2096.28|2096.28|2097|2097|2098.08|2098.08|2096.28|2096.28|0
1600258500000|2020-09-16 12:15:00|2096.64|2096.64|2095.68|2095.68|2097.04|2097.04|2095.57|2095.57|0
1600258800000|2020-09-16 12:20:00|2096.4|2096.4|2094.79|2094.79|2097.11|2097.11|2094.79|2094.79|0
1600259100000|2020-09-16 12:25:00|2093.72|2093.72|2093.75|2093.75|2093.75|2093.75|2092.64|2092.64|0
1600259400000|2020-09-16 12:30:00|2094.08|2094.08|2094.36|2094.36|2094.72|2094.72|2093.32|2093.32|0
1600259700000|2020-09-16 12:35:00|2095.08|2095.08|2101.03|2101.03|2101.03|2101.03|2095.08|2095.08|0
1600260000000|2020-09-16 12:40:00|2101.35|2101.35|2104.68|2104.68|2104.68|2104.68|2100.99|2100.99|0
1600260300000|2020-09-16 12:45:00|2105.04|2105.04|2105.33|2105.33|2105.69|2105.69|2103.64|2103.64|0
1600260600000|2020-09-16 12:50:00|2105.65|2105.65|2106.19|2106.19|2106.65|2106.65|2104.5|2104.5|0
1600260900000|2020-09-16 12:55:00|2106.9|2106.9|2107.49|2107.49|2109.27|2109.27|2106.9|2106.9|0
1600261200000|2020-09-16 13:00:00|2107.17|2107.17|2112.5|2112.5|2112.5|2112.5|2106.46|2106.46|0
1600261500000|2020-09-16 13:05:00|2112.86|2112.86|2112.86|2112.86|2114.21|2114.21|2112.5|2112.5|0
1600261800000|2020-09-16 13:10:00|2113.21|2113.21|2109.64|2109.64|2113.21|2113.21|2109.64|2109.64|0
1600262100000|2020-09-16 13:15:00|2109.28|2109.28|2112|2112|2112|2112|2108.93|2108.93|0
1600262400000|2020-09-16 13:20:00|2112.64|2112.64|2111.92|2111.92|2112.64|2112.64|2111.28|2111.28|0
1600262700000|2020-09-16 13:25:00|2113.86|2113.86|2113.86|2113.86|2113.86|2113.86|2113.86|2113.86|0
1600263000000|2020-09-16 13:30:00|2114.22|2114.22|2115.83|2115.83|2115.83|2115.83|2113.54|2113.54|0
1600263300000|2020-09-16 13:35:00|2116.18|2116.18|2115.51|2115.51|2116.54|2116.54|2114.86|2114.86|0
1600263600000|2020-09-16 13:40:00|2114.79|2114.79|2112.64|2112.64|2114.79|2114.79|2112.64|2112.64|0
1600263900000|2020-09-16 13:45:00|2113.36|2113.36|2116.99|2116.99|2117.35|2117.35|2113.32|2113.32|0
1600264200000|2020-09-16 13:50:00|2117.31|2117.31|2119.82|2119.82|2120.18|2120.18|2117.31|2117.31|0
1600264500000|2020-09-16 13:55:00|2119.1|2119.1|2119.61|2119.61|2121.4|2121.4|2118.5|2118.5|0
1600264800000|2020-09-16 14:00:00|2120.57|2120.57|2117.74|2117.74|2121.29|2121.29|2116.99|2116.99|0
1600265100000|2020-09-16 14:05:00|2118.1|2118.1|2122.4|2122.4|2122.4|2122.4|2118.1|2118.1|0
1600265400000|2020-09-16 14:10:00|2122.04|2122.04|2124.48|2124.48|2124.48|2124.48|2121.65|2121.65|0
1600265700000|2020-09-16 14:15:00|2124.12|2124.12|2126.8|2126.8|2127.51|2127.51|2124.12|2124.12|0
1600266000000|2020-09-16 14:20:00|2127.44|2127.44|2129.51|2129.51|2129.83|2129.83|2126.76|2126.76|0
1600266300000|2020-09-16 14:25:00|2129.87|2129.87|2130.59|2130.59|2131.3|2131.3|2128.83|2128.83|0
1600266600000|2020-09-16 14:30:00|2130.23|2130.23|2127.91|2127.91|2130.23|2130.23|2127.55|2127.55|0
1600266900000|2020-09-16 14:35:00|2128.23|2128.23|2129.62|2129.62|2129.62|2129.62|2128.23|2128.23|0
1600267200000|2020-09-16 14:40:00|2130.27|2130.27|2130.98|2130.98|2132.7|2132.7|2130.27|2130.27|0
1600267500000|2020-09-16 14:45:00|2130.27|2130.27|2129.7|2129.7|2130.27|2130.27|2129.34|2129.34|0
1600267800000|2020-09-16 14:50:00|2130.06|2130.06|2126.87|2126.87|2130.7|2130.7|2126.87|2126.87|0
1600268100000|2020-09-16 14:55:00|2126.55|2126.55|2124.6|2124.6|2126.95|2126.95|2124.27|2124.27|0
1600268400000|2020-09-16 15:00:00|2124.95|2124.95|2128.27|2128.27|2129.35|2129.35|2124.6|2124.6|0
1600268700000|2020-09-16 15:05:00|2128.6|2128.6|2131.92|2131.92|2131.92|2131.92|2128.56|2128.56|0
1600269000000|2020-09-16 15:10:00|2131.56|2131.56|2137.45|2137.45|2137.45|2137.45|2130.92|2130.92|0
1600269300000|2020-09-16 15:15:00|2137.13|2137.13|2141.01|2141.01|2142.09|2142.09|2136.81|2136.81|0
1600269600000|2020-09-16 15:20:00|2140.3|2140.3|2142.8|2142.8|2146.84|2146.84|2140.3|2140.3|0
1600269900000|2020-09-16 15:25:00|2143.16|2143.16|2147.97|2147.97|2147.97|2147.97|2142.99|2142.99|0
1600326900000|2020-09-17 07:15:00|2111.98|2111.98|2113.91|2113.91|2113.91|2113.91|2111.94|2111.94|0
1600327200000|2020-09-17 07:20:00|2115.34|2115.34|2118.87|2118.87|2118.87|2118.87|2113.91|2113.91|0
1600327500000|2020-09-17 07:25:00|2119.23|2119.23|2120.81|2120.81|2120.81|2120.81|2116.02|2116.02|0
1600327800000|2020-09-17 07:30:00|2121.17|2121.17|2121.53|2121.53|2121.53|2121.53|2119.74|2119.74|0
1600328100000|2020-09-17 07:35:00|2123.32|2123.32|2126.54|2126.54|2129.77|2129.77|2123.32|2123.32|0
1600328400000|2020-09-17 07:40:00|2126.9|2126.9|2127.26|2127.26|2128.69|2128.69|2126.9|2126.9|0
1600328700000|2020-09-17 07:45:00|2128.33|2128.33|2123.8|2123.8|2129.77|2129.77|2123.8|2123.8|0
1600329000000|2020-09-17 07:50:00|2123.16|2123.16|2126.35|2126.35|2127.06|2127.06|2121.12|2121.12|0
1600329300000|2020-09-17 07:55:00|2125.71|2125.71|2120.88|2120.88|2126.35|2126.35|2120.88|2120.88|0
1600329600000|2020-09-17 08:00:00|2121.59|2121.59|2112.72|2112.72|2121.59|2121.59|2111.36|2111.36|0
1600329900000|2020-09-17 08:05:00|2112.4|2112.4|2114.22|2114.22|2114.22|2114.22|2112.08|2112.08|0
1600330200000|2020-09-17 08:10:00|2114.94|2114.94|2115.15|2115.15|2115.15|2115.15|2113.87|2113.87|0
1600330500000|2020-09-17 08:15:00|2115.87|2115.87|2116.98|2116.98|2118.41|2118.41|2115.51|2115.51|0
1600330800000|2020-09-17 08:20:00|2116.62|2116.62|2117.55|2117.55|2118.87|2118.87|2116.62|2116.62|0
1600331100000|2020-09-17 08:25:00|2117.87|2117.87|2119.26|2119.26|2119.3|2119.3|2117.87|2117.87|0
1600331400000|2020-09-17 08:30:00|2118.55|2118.55|2119.3|2119.3|2119.66|2119.66|2118.23|2118.23|0
1600331700000|2020-09-17 08:35:00|2119.66|2119.66|2119.66|2119.66|2119.98|2119.98|2118.98|2118.98|0
1600332000000|2020-09-17 08:40:00|2119.3|2119.3|2116.4|2116.4|2119.3|2119.3|2115.75|2115.75|0
1600332300000|2020-09-17 08:45:00|2115.68|2115.68|2117.11|2117.11|2117.43|2117.43|2113.89|2113.89|0
1600332600000|2020-09-17 08:50:00|2117.6|2117.6|2124.02|2124.02|2124.42|2124.42|2117.6|2117.6|0
1600332900000|2020-09-17 08:55:00|2124.34|2124.34|2125.61|2125.61|2126.13|2126.13|2123.99|2123.99|0
1600333200000|2020-09-17 09:00:00|2126.25|2126.25|2126.54|2126.54|2127.18|2127.18|2125.9|2125.9|0
1600333500000|2020-09-17 09:05:00|2127.61|2127.61|2124.65|2124.65|2127.61|2127.61|2124.65|2124.65|0
1600333800000|2020-09-17 09:10:00|2124.97|2124.97|2127.44|2127.44|2128.4|2128.4|2123.54|2123.54|0
1600334100000|2020-09-17 09:15:00|2128.16|2128.16|2127.23|2127.23|2129.38|2129.38|2126.87|2126.87|0
1600334400000|2020-09-17 09:20:00|2126.59|2126.59|2124.66|2124.66|2126.59|2126.59|2124.66|2124.66|0
1600334700000|2020-09-17 09:25:00|2124.18|2124.18|2121.6|2121.6|2124.82|2124.82|2121.6|2121.6|0
1600335000000|2020-09-17 09:30:00|2121.24|2121.24|2120.88|2120.88|2121.24|2121.24|2120.88|2120.88|0
1600335300000|2020-09-17 09:35:00|2119.28|2119.28|2126.71|2126.71|2126.71|2126.71|2118.96|2118.96|0
1600335600000|2020-09-17 09:40:00|2127.07|2127.07|2126.71|2126.71|2127.79|2127.79|2126.71|2126.71|0
1600335900000|2020-09-17 09:45:00|2127.07|2127.07|2126.92|2126.92|2127.07|2127.07|2125.64|2125.64|0
1600336200000|2020-09-17 09:50:00|2125.49|2125.49|2128.28|2128.28|2128.28|2128.28|2125.49|2125.49|0
1600336500000|2020-09-17 09:55:00|2127.92|2127.92|2127.92|2127.92|2127.92|2127.92|2127.92|2127.92|0
1600336800000|2020-09-17 10:00:00|2128.56|2128.56|2126.92|2126.92|2128.88|2128.88|2126.92|2126.92|0
1600337100000|2020-09-17 10:05:00|2127.28|2127.28|2127.6|2127.6|2127.96|2127.96|2127.28|2127.28|0
1600337400000|2020-09-17 10:10:00|2128.24|2128.24|2131.32|2131.32|2131.32|2131.32|2127.92|2127.92|0
1600338000000|2020-09-17 10:20:00|2130.96|2130.96|2127.45|2127.45|2130.96|2130.96|2126.73|2126.73|0
1600338300000|2020-09-17 10:25:00|2127.77|2127.77|2128.36|2128.36|2129.2|2129.2|2127.77|2127.77|0
1600338600000|2020-09-17 10:30:00|2128.68|2128.68|2127.84|2127.84|2128.68|2128.68|2126.41|2126.41|0
1600338900000|2020-09-17 10:35:00|2128.2|2128.2|2126.44|2126.44|2128.2|2128.2|2126.09|2126.09|0
1600339200000|2020-09-17 10:40:00|2127.09|2127.09|2129.16|2129.16|2129.16|2129.16|2127.09|2127.09|0
1600339500000|2020-09-17 10:45:00|2128.84|2128.84|2126.63|2126.63|2128.84|2128.84|2125.56|2125.56|0
1600339800000|2020-09-17 10:50:00|2127.27|2127.27|2129.03|2129.03|2129.03|2129.03|2127.27|2127.27|0
1600340100000|2020-09-17 10:55:00|2128.67|2128.67|2125.47|2125.47|2128.67|2128.67|2125.47|2125.47|0
1600340400000|2020-09-17 11:00:00|2124.19|2124.19|2130.07|2130.07|2130.15|2130.15|2124.19|2124.19|0
1600340700000|2020-09-17 11:05:00|2130.43|2130.43|2135.04|2135.04|2135.04|2135.04|2130.07|2130.07|0
1600341000000|2020-09-17 11:10:00|2135.4|2135.4|2134.36|2134.36|2135.4|2135.4|2134.36|2134.36|0
1600341300000|2020-09-17 11:15:00|2133.4|2133.4|2134.36|2134.36|2134.68|2134.68|2133.4|2133.4|0
1600341600000|2020-09-17 11:20:00|2135.32|2135.32|2135.32|2135.32|2136.04|2136.04|2135.32|2135.32|0
1600341900000|2020-09-17 11:25:00|2135.64|2135.64|2135.68|2135.68|2135.96|2135.96|2135.32|2135.32|0
1600342200000|2020-09-17 11:30:00|2136.32|2136.32|2138.68|2138.68|2138.68|2138.68|2136.32|2136.32|0
1600342500000|2020-09-17 11:35:00|2139.04|2139.04|2137.15|2137.15|2139.75|2139.75|2136.08|2136.08|0
1600342800000|2020-09-17 11:40:00|2136.79|2136.79|2136.79|2136.79|2136.79|2136.79|2135.83|2135.83|0
1600343100000|2020-09-17 11:45:00|2136.44|2136.44|2135.72|2135.72|2136.44|2136.44|2135.72|2135.72|0
1600343400000|2020-09-17 11:50:00|2135|2135|2134.29|2134.29|2135|2135|2134.29|2134.29|0
1600343700000|2020-09-17 11:55:00|2133.93|2133.93|2132.49|2132.49|2133.93|2133.93|2132.49|2132.49|0
1600344000000|2020-09-17 12:00:00|2131.78|2131.78|2132.49|2132.49|2132.85|2132.85|2131.78|2131.78|0
1600344300000|2020-09-17 12:05:00|2131.53|2131.53|2131.53|2131.53|2131.53|2131.53|2131.53|2131.53|0
1600344600000|2020-09-17 12:10:00|2130.82|2130.82|2129.06|2129.06|2130.82|2130.82|2128.35|2128.35|0
1600344900000|2020-09-17 12:15:00|2128.7|2128.7|2131.93|2131.93|2132.61|2132.61|2128.7|2128.7|0
1600345200000|2020-09-17 12:20:00|2132.29|2132.29|2134.15|2134.15|2134.15|2134.15|2132.29|2132.29|0
1600345500000|2020-09-17 12:25:00|2134.51|2134.51|2135.91|2135.91|2135.91|2135.91|2134.19|2134.19|0
1600345800000|2020-09-17 12:30:00|2136.23|2136.23|2136.58|2136.58|2137.3|2137.3|2134.79|2134.79|0
1600346100000|2020-09-17 12:35:00|2135.62|2135.62|2135.94|2135.94|2135.94|2135.94|2135.62|2135.62|0
1600346400000|2020-09-17 12:40:00|2135.23|2135.23|2137.3|2137.3|2137.3|2137.3|2135.23|2135.23|0
1600346700000|2020-09-17 12:45:00|2136.94|2136.94|2137.98|2137.98|2137.98|2137.98|2136.3|2136.3|0
1600347000000|2020-09-17 12:50:00|2138.3|2138.3|2136.87|2136.87|2138.3|2138.3|2136.87|2136.87|0
1600347300000|2020-09-17 12:55:00|2136.55|2136.55|2137.87|2137.87|2137.87|2137.87|2136.55|2136.55|0
1600347600000|2020-09-17 13:00:00|2138.19|2138.19|2134.61|2134.61|2138.19|2138.19|2134.61|2134.61|0
1600347900000|2020-09-17 13:05:00|2133.97|2133.97|2130.34|2130.34|2133.97|2133.97|2128.55|2128.55|0
1600348200000|2020-09-17 13:10:00|2130.7|2130.7|2133.77|2133.77|2133.77|2133.77|2130.7|2130.7|0
1600348500000|2020-09-17 13:15:00|2134.09|2134.09|2133.88|2133.88|2134.85|2134.85|2133.16|2133.16|0
1600348800000|2020-09-17 13:20:00|2133.52|2133.52|2132.45|2132.45|2133.8|2133.8|2131.77|2131.77|0
1600349100000|2020-09-17 13:25:00|2131.8|2131.8|2134.63|2134.63|2134.63|2134.63|2131.45|2131.45|0
1600349400000|2020-09-17 13:30:00|2134.31|2134.31|2133.92|2133.92|2135.35|2135.35|2133.92|2133.92|0
1600349700000|2020-09-17 13:35:00|2134.24|2134.24|2133.67|2133.67|2135.31|2135.31|2133.24|2133.24|0
1600350000000|2020-09-17 13:40:00|2132.95|2132.95|2129.59|2129.59|2132.95|2132.95|2129.59|2129.59|0
1600350300000|2020-09-17 13:45:00|2130.24|2130.24|2130.35|2130.35|2131.99|2131.99|2129.59|2129.59|0
1600350600000|2020-09-17 13:50:00|2130.71|2130.71|2130.39|2130.39|2131.06|2131.06|2130.03|2130.03|0
1600350900000|2020-09-17 13:55:00|2130.03|2130.03|2131.06|2131.06|2131.1|2131.1|2128.99|2128.99|0
1600351200000|2020-09-17 14:00:00|2131.71|2131.71|2129.77|2129.77|2131.71|2131.71|2129.77|2129.77|0
1600351500000|2020-09-17 14:05:00|2130.41|2130.41|2129.98|2129.98|2132.41|2132.41|2129.98|2129.98|0
1600351800000|2020-09-17 14:10:00|2130.69|2130.69|2127.79|2127.79|2131.73|2131.73|2127.79|2127.79|0
1600352100000|2020-09-17 14:15:00|2127.47|2127.47|2128.15|2128.15|2128.86|2128.86|2127.11|2127.11|0
1600352400000|2020-09-17 14:20:00|2128.51|2128.51|2125.83|2125.83|2129.22|2129.22|2125.83|2125.83|0
1600352700000|2020-09-17 14:25:00|2126.15|2126.15|2126.51|2126.51|2126.51|2126.51|2124.83|2124.83|0
1600353000000|2020-09-17 14:30:00|2126.18|2126.18|2127.47|2127.47|2128.54|2128.54|2125.15|2125.15|0
1600353300000|2020-09-17 14:35:00|2127.83|2127.83|2129.03|2129.03|2130.18|2130.18|2127.83|2127.83|0
1600353600000|2020-09-17 14:40:00|2128.68|2128.68|2125.72|2125.72|2130.32|2130.32|2125.72|2125.72|0
1600353900000|2020-09-17 14:45:00|2125|2125|2125.12|2125.12|2126.4|2126.4|2124.29|2124.29|0
1600354200000|2020-09-17 14:50:00|2124.8|2124.8|2124.76|2124.76|2125.08|2125.08|2124.08|2124.08|0
1600354500000|2020-09-17 14:55:00|2125.12|2125.12|2125.57|2125.57|2125.6|2125.6|2124.57|2124.57|0
1600354800000|2020-09-17 15:00:00|2125.25|2125.25|2129.32|2129.32|2129.32|2129.32|2125.25|2125.25|0
1600355100000|2020-09-17 15:05:00|2129.64|2129.64|2131.46|2131.46|2131.82|2131.82|2129.16|2129.16|0
1600355400000|2020-09-17 15:10:00|2130.82|2130.82|2133.79|2133.79|2133.79|2133.79|2130.82|2130.82|0
1600355700000|2020-09-17 15:15:00|2134.11|2134.11|2137.97|2137.97|2138.65|2138.65|2133.79|2133.79|0
1600356000000|2020-09-17 15:20:00|2137.62|2137.62|2138.5|2138.5|2139.22|2139.22|2137.47|2137.47|0
1600356300000|2020-09-17 15:25:00|2139.15|2139.15|2140.03|2140.03|2140.03|2140.03|2134.2|2134.2|0
1600413300000|2020-09-18 07:15:00|2117.81|2117.81|2122.61|2122.61|2122.61|2122.61|2117.17|2117.17|0
1600413600000|2020-09-18 07:20:00|2125.5|2125.5|2126.11|2126.11|2126.11|2126.11|2120.78|2120.78|0
1600413900000|2020-09-18 07:25:00|2125.75|2125.75|2126.05|2126.05|2128.05|2128.05|2124.83|2124.83|0
1600414200000|2020-09-18 07:30:00|2126.41|2126.41|2120.56|2120.56|2126.41|2126.41|2120.56|2120.56|0
1600414500000|2020-09-18 07:35:00|2121.28|2121.28|2124.5|2124.5|2124.5|2124.5|2121.28|2121.28|0
1600414800000|2020-09-18 07:40:00|2123.78|2123.78|2126.01|2126.01|2128.37|2128.37|2123.78|2123.78|0
1600415100000|2020-09-18 07:45:00|2125.65|2125.65|2126.61|2126.61|2126.61|2126.61|2125.65|2125.65|0
1600415400000|2020-09-18 07:50:00|2124.67|2124.67|2125.47|2125.47|2125.47|2125.47|2122.75|2122.75|0
1600415700000|2020-09-18 07:55:00|2126.11|2126.11|2127.86|2127.86|2127.86|2127.86|2125.35|2125.35|0
1600416000000|2020-09-18 08:00:00|2128.58|2128.58|2127.86|2127.86|2128.58|2128.58|2127.86|2127.86|0
1600416300000|2020-09-18 08:05:00|2126.26|2126.26|2125.07|2125.07|2128.29|2128.29|2124.94|2124.94|0
1600416600000|2020-09-18 08:10:00|2123.64|2123.64|2123.18|2123.18|2123.64|2123.64|2121.75|2121.75|0
1600416900000|2020-09-18 08:15:00|2124.47|2124.47|2124.82|2124.82|2124.82|2124.82|2124.47|2124.47|0
1600417200000|2020-09-18 08:20:00|2123.54|2123.54|2126.07|2126.07|2126.07|2126.07|2123.54|2123.54|0
1600417500000|2020-09-18 08:25:00|2127.86|2127.86|2128.26|2128.26|2128.58|2128.58|2127.86|2127.86|0
1600417800000|2020-09-18 08:30:00|2127.93|2127.93|2124.46|2124.46|2127.93|2127.93|2124.46|2124.46|0
1600418100000|2020-09-18 08:35:00|2123.82|2123.82|2125.85|2125.85|2125.85|2125.85|2123.82|2123.82|0
1600418400000|2020-09-18 08:40:00|2126.21|2126.21|2125.04|2125.04|2126.21|2126.21|2123.91|2123.91|0
1600418700000|2020-09-18 08:45:00|2124.68|2124.68|2124.72|2124.72|2125.04|2125.04|2124.36|2124.36|0
1600419000000|2020-09-18 08:50:00|2124.4|2124.4|2124.76|2124.76|2125.12|2125.12|2124.4|2124.4|0
1600419300000|2020-09-18 08:55:00|2124.44|2124.44|2126.83|2126.83|2127.47|2127.47|2124.08|2124.08|0
1600419600000|2020-09-18 09:00:00|2126.19|2126.19|2127.2|2127.2|2128.48|2128.48|2124.04|2124.04|0
1600419900000|2020-09-18 09:05:00|2126.13|2126.13|2127.18|2127.18|2127.9|2127.9|2123.28|2123.28|0
1600420500000|2020-09-18 09:15:00|2135.2|2135.2|2139.26|2139.26|2139.26|2139.26|2130.55|2130.55|0
1600420800000|2020-09-18 09:20:00|2138.3|2138.3|2131.53|2131.53|2138.3|2138.3|2131.53|2131.53|0
1600421100000|2020-09-18 09:25:00|2132.49|2132.49|2137.69|2137.69|2138.01|2138.01|2132.49|2132.49|0
1600421400000|2020-09-18 09:30:00|2138.01|2138.01|2133.66|2133.66|2138.01|2138.01|2133.66|2133.66|0
1600421700000|2020-09-18 09:35:00|2131.42|2131.42|2129.17|2129.17|2131.93|2131.93|2129.14|2129.14|0
1600422000000|2020-09-18 09:40:00|2129.53|2129.53|2129.53|2129.53|2130.25|2130.25|2129.53|2129.53|0
1600422300000|2020-09-18 09:45:00|2128.57|2128.57|2128.64|2128.64|2128.64|2128.64|2125.06|2125.06|0
1600422600000|2020-09-18 09:50:00|2126.28|2126.28|2124.27|2124.27|2127.36|2127.36|2120.95|2120.95|0
1600422900000|2020-09-18 09:55:00|2123.91|2123.91|2126.66|2126.66|2126.66|2126.66|2120.27|2120.27|0
1600423200000|2020-09-18 10:00:00|2123.31|2123.31|2122.55|2122.55|2126.66|2126.66|2120.91|2120.91|0
1600423500000|2020-09-18 10:05:00|2122.19|2122.19|2121.33|2121.33|2122.19|2122.19|2118.95|2118.95|0
1600423800000|2020-09-18 10:10:00|2120.25|2120.25|2119.35|2119.35|2120.25|2120.25|2117.89|2117.89|0
1600424100000|2020-09-18 10:15:00|2118.99|2118.99|2115.34|2115.34|2118.99|2118.99|2115.34|2115.34|0
1600424400000|2020-09-18 10:20:00|2114.7|2114.7|2113.62|2113.62|2114.7|2114.7|2113.27|2113.27|0
1600424700000|2020-09-18 10:25:00|2112.66|2112.66|2110.36|2110.36|2112.66|2112.66|2110.36|2110.36|0
1600425000000|2020-09-18 10:30:00|2110|2110|2113.43|2113.43|2113.43|2113.43|2109.28|2109.28|0
1600425300000|2020-09-18 10:35:00|2113.75|2113.75|2113.83|2113.83|2114.54|2114.54|2113.11|2113.11|0
1600425600000|2020-09-18 10:40:00|2112.87|2112.87|2111.07|2111.07|2112.87|2112.87|2111.07|2111.07|0
1600425900000|2020-09-18 10:45:00|2111.43|2111.43|2111.07|2111.07|2111.43|2111.43|2111.07|2111.07|0
1600426200000|2020-09-18 10:50:00|2110.75|2110.75|2110.75|2110.75|2111.11|2111.11|2110.75|2110.75|0
1600426500000|2020-09-18 10:55:00|2110.43|2110.43|2110.93|2110.93|2111.65|2111.65|2108.51|2108.51|0
1600426800000|2020-09-18 11:00:00|2112.01|2112.01|2114.1|2114.1|2114.1|2114.1|2107.33|2107.33|0
1600427100000|2020-09-18 11:05:00|2112.64|2112.64|2113.53|2113.53|2113.89|2113.89|2112.28|2112.28|0
1600427400000|2020-09-18 11:10:00|2112.81|2112.81|2110.49|2110.49|2112.81|2112.81|2109.78|2109.78|0
1600427700000|2020-09-18 11:15:00|2111.14|2111.14|2111.77|2111.77|2111.77|2111.77|2110.17|2110.17|0
1600428000000|2020-09-18 11:20:00|2112.49|2112.49|2111.77|2111.77|2112.49|2112.49|2111.77|2111.77|0
1600428300000|2020-09-18 11:25:00|2111.06|2111.06|2111.77|2111.77|2111.77|2111.77|2111.06|2111.06|0
1600428600000|2020-09-18 11:30:00|2110.81|2110.81|2111.89|2111.89|2111.89|2111.89|2110.81|2110.81|0
1600428900000|2020-09-18 11:35:00|2111.53|2111.53|2110.74|2110.74|2111.81|2111.81|2110.74|2110.74|0
1600429200000|2020-09-18 11:40:00|2110.38|2110.38|2109.06|2109.06|2110.38|2110.38|2109.06|2109.06|0
1600429500000|2020-09-18 11:45:00|2108.74|2108.74|2108.02|2108.02|2109.45|2109.45|2108.02|2108.02|0
1600429800000|2020-09-18 11:50:00|2107.7|2107.7|2107.7|2107.7|2107.7|2107.7|2107.7|2107.7|0
1600430100000|2020-09-18 11:55:00|2107.06|2107.06|2107.42|2107.42|2107.42|2107.42|2107.06|2107.06|0
1600430400000|2020-09-18 12:00:00|2107.06|2107.06|2105.42|2105.42|2107.06|2107.06|2105.42|2105.42|0
1600430700000|2020-09-18 12:05:00|2104.78|2104.78|2100.59|2100.59|2106.46|2106.46|2100.23|2100.23|0
1600431000000|2020-09-18 12:10:00|2099.87|2099.87|2096.76|2096.76|2099.87|2099.87|2096.76|2096.76|0
1600431300000|2020-09-18 12:15:00|2096.44|2096.44|2098.27|2098.27|2098.51|2098.51|2095.65|2095.65|0
1600431600000|2020-09-18 12:20:00|2098.59|2098.59|2098.31|2098.31|2100.59|2100.59|2097.99|2097.99|0
1600431900000|2020-09-18 12:25:00|2097.34|2097.34|2096.66|2096.66|2098.06|2098.06|2094.7|2094.7|0
1600432200000|2020-09-18 12:30:00|2096.34|2096.34|2097.38|2097.38|2097.38|2097.38|2095.7|2095.7|0
1600432500000|2020-09-18 12:35:00|2097.74|2097.74|2097.77|2097.77|2098.78|2098.78|2096.85|2096.85|0
1600432800000|2020-09-18 12:40:00|2097.42|2097.42|2094.77|2094.77|2097.42|2097.42|2094.77|2094.77|0
1600433100000|2020-09-18 12:45:00|2094.42|2094.42|2094.7|2094.7|2094.7|2094.7|2093.09|2093.09|0
1600433400000|2020-09-18 12:50:00|2095.06|2095.06|2094.7|2094.7|2095.06|2095.06|2094.7|2094.7|0
1600433700000|2020-09-18 12:55:00|2094.34|2094.34|2095.74|2095.74|2096.38|2096.38|2094.06|2094.06|0
1600434000000|2020-09-18 13:00:00|2096.09|2096.09|2096.86|2096.86|2096.86|2096.86|2096.09|2096.09|0
1600434300000|2020-09-18 13:05:00|2097.18|2097.18|2099.07|2099.07|2099.75|2099.75|2097.18|2097.18|0
1600434600000|2020-09-18 13:10:00|2099.43|2099.43|2098.83|2098.83|2099.79|2099.79|2097.86|2097.86|0
1600434900000|2020-09-18 13:15:00|2099.31|2099.31|2098.63|2098.63|2099.31|2099.31|2097.67|2097.67|0
1600435200000|2020-09-18 13:20:00|2098.99|2098.99|2098.99|2098.99|2099.67|2099.67|2098.99|2098.99|0
1600435500000|2020-09-18 13:25:00|2099.35|2099.35|2098.67|2098.67|2100.03|2100.03|2098.67|2098.67|0
1600435800000|2020-09-18 13:30:00|2098.31|2098.31|2098.35|2098.35|2098.59|2098.59|2096.27|2096.27|0
1600436100000|2020-09-18 13:35:00|2097.63|2097.63|2098.46|2098.46|2098.46|2098.46|2096.03|2096.03|0
1600436400000|2020-09-18 13:40:00|2098.78|2098.78|2100.35|2100.35|2100.35|2100.35|2098.1|2098.1|0
1600436700000|2020-09-18 13:45:00|2100.03|2100.03|2103.52|2103.52|2103.88|2103.88|2099.75|2099.75|0
1600437000000|2020-09-18 13:50:00|2104.24|2104.24|2101.88|2101.88|2104.95|2104.95|2101.88|2101.88|0
1600437300000|2020-09-18 13:55:00|2102.24|2102.24|2103.04|2103.04|2103.72|2103.72|2102.24|2102.24|0
1600437600000|2020-09-18 14:00:00|2103.4|2103.4|2097.68|2097.68|2103.4|2103.4|2097.68|2097.68|0
1600437900000|2020-09-18 14:05:00|2098|2098|2095.88|2095.88|2098|2098|2094.08|2094.08|0
1600438200000|2020-09-18 14:10:00|2095.52|2095.52|2094.88|2094.88|2095.52|2095.52|2092.76|2092.76|0
1600438500000|2020-09-18 14:15:00|2095.52|2095.52|2096.41|2096.41|2099.24|2099.24|2095.2|2095.2|0
1600438800000|2020-09-18 14:20:00|2096.76|2096.76|2094.16|2094.16|2097.48|2097.48|2093.12|2093.12|0
1600439100000|2020-09-18 14:25:00|2093.8|2093.8|2090.99|2090.99|2095.24|2095.24|2090.99|2090.99|0
1600439400000|2020-09-18 14:30:00|2090.63|2090.63|2088.84|2088.84|2090.63|2090.63|2086.92|2086.92|0
1600439700000|2020-09-18 14:35:00|2088.52|2088.52|2089.88|2089.88|2089.88|2089.88|2088.52|2088.52|0
1600440000000|2020-09-18 14:40:00|2089.24|2089.24|2090.99|2090.99|2090.99|2090.99|2089.24|2089.24|0
1600440300000|2020-09-18 14:45:00|2091.35|2091.35|2093.14|2093.14|2093.14|2093.14|2090.35|2090.35|0
1600440600000|2020-09-18 14:50:00|2093.5|2093.5|2093.03|2093.03|2093.5|2093.5|2091.42|2091.42|0
1600440900000|2020-09-18 14:55:00|2092.31|2092.31|2091.99|2091.99|2094.31|2094.31|2091.99|2091.99|0
1600441200000|2020-09-18 15:00:00|2091.27|2091.27|2094.14|2094.14|2094.14|2094.14|2090.79|2090.79|0
1600441500000|2020-09-18 15:05:00|2094.47|2094.47|2097.39|2097.39|2097.71|2097.71|2094.46|2094.46|0
1600441800000|2020-09-18 15:10:00|2097.03|2097.03|2097.5|2097.5|2097.5|2097.5|2096.39|2096.39|0
1600442100000|2020-09-18 15:15:00|2097.18|2097.18|2097.82|2097.82|2098.46|2098.46|2096.82|2096.82|0
1600442400000|2020-09-18 15:20:00|2098.3|2098.3|2099.1|2099.1|2101.06|2101.06|2098.3|2098.3|0
1600442700000|2020-09-18 15:25:00|2099.82|2099.82|2097.19|2097.19|2104.94|2104.94|2096.08|2096.08|0
1600672500000|2020-09-21 07:15:00|2057.07|2057.07|2058.25|2058.25|2058.25|2058.25|2052.18|2052.18|0
1600672800000|2020-09-21 07:20:00|2057.18|2057.18|2043.82|2043.82|2057.18|2057.18|2043.82|2043.82|0
1600673100000|2020-09-21 07:25:00|2041.67|2041.67|2045.14|2045.14|2045.14|2045.14|2039.67|2039.67|0
1600673400000|2020-09-21 07:30:00|2045.46|2045.46|2036.51|2036.51|2045.46|2045.46|2036.51|2036.51|0
1600673700000|2020-09-21 07:35:00|2037.79|2037.79|2041.12|2041.12|2042.08|2042.08|2034.32|2034.32|0
1600674000000|2020-09-21 07:40:00|2040.15|2040.15|2036.36|2036.36|2040.8|2040.8|2034.22|2034.22|0
1600674300000|2020-09-21 07:45:00|2036.72|2036.72|2042.08|2042.08|2042.8|2042.8|2036.72|2036.72|0
1600674600000|2020-09-21 07:50:00|2040.16|2040.16|2037.83|2037.83|2040.16|2040.16|2037.83|2037.83|0
1600674900000|2020-09-21 07:55:00|2038.19|2038.19|2042.78|2042.78|2043.85|2043.85|2038.19|2038.19|0
1600675200000|2020-09-21 08:00:00|2043.49|2043.49|2040.91|2040.91|2044.13|2044.13|2040.59|2040.59|0
1600675500000|2020-09-21 08:05:00|2041.63|2041.63|2038.74|2038.74|2041.95|2041.95|2038.74|2038.74|0
1600675800000|2020-09-21 08:10:00|2037.66|2037.66|2042.56|2042.56|2042.56|2042.56|2037.3|2037.3|0
1600676100000|2020-09-21 08:15:00|2041.13|2041.13|2030.71|2030.71|2041.13|2041.13|2030.71|2030.71|0
1600676400000|2020-09-21 08:20:00|2029.43|2029.43|2028.07|2028.07|2029.43|2029.43|2026.71|2026.71|0
1600676700000|2020-09-21 08:25:00|2027.43|2027.43|2031.78|2031.78|2031.78|2031.78|2026.43|2026.43|0
1600677000000|2020-09-21 08:30:00|2032.1|2032.1|2029.63|2029.63|2033.11|2033.11|2027.98|2027.98|0
1600677300000|2020-09-21 08:35:00|2029.27|2029.27|2031.51|2031.51|2032.66|2032.66|2029.27|2029.27|0
1600677600000|2020-09-21 08:40:00|2032.23|2032.23|2033.34|2033.34|2034.02|2034.02|2032.02|2032.02|0
1600677900000|2020-09-21 08:45:00|2032.98|2032.98|2036.2|2036.2|2037.13|2037.13|2032.98|2032.98|0
1600678200000|2020-09-21 08:50:00|2036.56|2036.56|2033.56|2033.56|2036.56|2036.56|2032.85|2032.85|0
1600678500000|2020-09-21 08:55:00|2033.92|2033.92|2030.19|2030.19|2034.32|2034.32|2028.76|2028.76|0
1600678800000|2020-09-21 09:00:00|2030.55|2030.55|2030.04|2030.04|2031|2031|2028.11|2028.11|0
1600679100000|2020-09-21 09:05:00|2031|2031|2032.21|2032.21|2035.36|2035.36|2031|2031|0
1600679400000|2020-09-21 09:10:00|2032.85|2032.85|2035.72|2035.72|2037.32|2037.32|2032.85|2032.85|0
1600679700000|2020-09-21 09:15:00|2034.64|2034.64|2034.07|2034.07|2035.74|2035.74|2033.59|2033.59|0
1600680000000|2020-09-21 09:20:00|2036|2036|2031.32|2031.32|2036|2036|2031.32|2031.32|0
1600680300000|2020-09-21 09:25:00|2030.96|2030.96|2028.89|2028.89|2030.96|2030.96|2028.53|2028.53|0
1600680600000|2020-09-21 09:30:00|2029.24|2029.24|2025.75|2025.75|2029.6|2029.6|2024.47|2024.47|0
1600680900000|2020-09-21 09:35:00|2024.47|2024.47|2026.17|2026.17|2026.66|2026.66|2024.47|2024.47|0
1600681200000|2020-09-21 09:40:00|2025.85|2025.85|2027.36|2027.36|2028.64|2028.64|2025.85|2025.85|0
1600681500000|2020-09-21 09:45:00|2027.04|2027.04|2024.61|2024.61|2027.04|2027.04|2024|2024|0
1600681800000|2020-09-21 09:50:00|2023.64|2023.64|2026.25|2026.25|2026.25|2026.25|2021.28|2021.28|0
1600682100000|2020-09-21 09:55:00|2025.29|2025.29|2023.86|2023.86|2026.89|2026.89|2023.86|2023.86|0
1600682400000|2020-09-21 10:00:00|2023.54|2023.54|2025.25|2025.25|2025.25|2025.25|2023.54|2023.54|0
1600682700000|2020-09-21 10:05:00|2023.97|2023.97|2022.64|2022.64|2024.97|2024.97|2022.64|2022.64|0
1600683000000|2020-09-21 10:10:00|2022.28|2022.28|2024.07|2024.07|2024.07|2024.07|2018.85|2018.85|0
1600683300000|2020-09-21 10:15:00|2023.75|2023.75|2019.68|2019.68|2024.47|2024.47|2019.32|2019.32|0
1600683600000|2020-09-21 10:20:00|2019.03|2019.03|2023.03|2023.03|2023.03|2023.03|2018.71|2018.71|0
1600683900000|2020-09-21 10:25:00|2022.71|2022.71|2022.83|2022.83|2022.83|2022.83|2020.11|2020.11|0
1600684200000|2020-09-21 10:30:00|2022.51|2022.51|2023.55|2023.55|2024.51|2024.51|2022.51|2022.51|0
1600684500000|2020-09-21 10:35:00|2025.15|2025.15|2024.97|2024.97|2026.08|2026.08|2024.61|2024.61|0
1600684800000|2020-09-21 10:40:00|2024.25|2024.25|2020.08|2020.08|2024.25|2024.25|2019.73|2019.73|0
1600685100000|2020-09-21 10:45:00|2020.4|2020.4|2018.84|2018.84|2020.76|2020.76|2018.84|2018.84|0
1600685400000|2020-09-21 10:50:00|2018.12|2018.12|2021.86|2021.86|2021.86|2021.86|2017.87|2017.87|0
1600685700000|2020-09-21 10:55:00|2022.19|2022.19|2021.75|2021.75|2022.47|2022.47|2021.47|2021.47|0
1600686000000|2020-09-21 11:00:00|2022.47|2022.47|2022.04|2022.04|2022.83|2022.83|2020.79|2020.79|0
1600686300000|2020-09-21 11:05:00|2022.68|2022.68|2021.75|2021.75|2023.39|2023.39|2021.75|2021.75|0
1600686600000|2020-09-21 11:10:00|2022.07|2022.07|2024.37|2024.37|2024.37|2024.37|2022.07|2022.07|0
1600686900000|2020-09-21 11:15:00|2024.01|2024.01|2023.33|2023.33|2024.69|2024.69|2023.01|2023.01|0
1600687200000|2020-09-21 11:20:00|2022.97|2022.97|2024.61|2024.61|2024.93|2024.93|2022.65|2022.65|0
1600687500000|2020-09-21 11:25:00|2024.97|2024.97|2024.9|2024.9|2024.97|2024.97|2024.26|2024.26|0
1600687800000|2020-09-21 11:30:00|2024.26|2024.26|2022.62|2022.62|2025.82|2025.82|2022.62|2022.62|0
1600688100000|2020-09-21 11:35:00|2022.98|2022.98|2025.62|2025.62|2025.62|2025.62|2022.98|2022.98|0
1600688400000|2020-09-21 11:40:00|2025.26|2025.26|2025.9|2025.9|2025.98|2025.98|2025.26|2025.26|0
1600688700000|2020-09-21 11:45:00|2026.26|2026.26|2026.54|2026.54|2026.62|2026.62|2025.9|2025.9|0
1600689000000|2020-09-21 11:50:00|2027.83|2027.83|2030.26|2030.26|2030.26|2030.26|2027.83|2027.83|0
1600689300000|2020-09-21 11:55:00|2029.9|2029.9|2030.94|2030.94|2030.94|2030.94|2029.26|2029.26|0
1600689600000|2020-09-21 12:00:00|2031.58|2031.58|2034.26|2034.26|2034.97|2034.97|2031.58|2031.58|0
1600689900000|2020-09-21 12:05:00|2034.62|2034.62|2033.9|2033.9|2034.62|2034.62|2031.94|2031.94|0
1600690200000|2020-09-21 12:10:00|2034.97|2034.97|2035.37|2035.37|2035.37|2035.37|2033.97|2033.97|0
1600690500000|2020-09-21 12:15:00|2035.05|2035.05|2034.6|2034.6|2035.41|2035.41|2033.81|2033.81|0
1600690800000|2020-09-21 12:20:00|2037.17|2037.17|2037.38|2037.38|2037.49|2037.49|2036.41|2036.41|0
1600691100000|2020-09-21 12:25:00|2038.09|2038.09|2036.62|2036.62|2038.73|2038.73|2033.9|2033.9|0
1600691400000|2020-09-21 12:30:00|2038.22|2038.22|2037.19|2037.19|2038.22|2038.22|2037.19|2037.19|0
1600691700000|2020-09-21 12:35:00|2036.47|2036.47|2039.54|2039.54|2039.54|2039.54|2036.47|2036.47|0
1600692000000|2020-09-21 12:40:00|2039.22|2039.22|2039.42|2039.42|2040.71|2040.71|2039.06|2039.06|0
1600692300000|2020-09-21 12:45:00|2040.85|2040.85|2042.73|2042.73|2042.73|2042.73|2040.85|2040.85|0
1600692600000|2020-09-21 12:50:00|2043.44|2043.44|2042.84|2042.84|2044.16|2044.16|2042.16|2042.16|0
1600692900000|2020-09-21 12:55:00|2043.55|2043.55|2048.14|2048.14|2048.14|2048.14|2043.23|2043.23|0
1600693200000|2020-09-21 13:00:00|2047.17|2047.17|2052.9|2052.9|2054.34|2054.34|2046.17|2046.17|0
1600693500000|2020-09-21 13:05:00|2052.55|2052.55|2051.07|2051.07|2055.26|2055.26|2051.07|2051.07|0
1600693800000|2020-09-21 13:10:00|2051.72|2051.72|2052.32|2052.32|2053.96|2053.96|2051.4|2051.4|0
1600694100000|2020-09-21 13:15:00|2051.36|2051.36|2050.91|2050.91|2052.44|2052.44|2049.87|2049.87|0
1600694400000|2020-09-21 13:20:00|2050.55|2050.55|2052.36|2052.36|2053.76|2053.76|2050.55|2050.55|0
1600694700000|2020-09-21 13:25:00|2051.4|2051.4|2053.68|2053.68|2054.04|2054.04|2050.72|2050.72|0
1600695000000|2020-09-21 13:30:00|2053.36|2053.36|2049.57|2049.57|2053.36|2053.36|2049.25|2049.25|0
1600695300000|2020-09-21 13:35:00|2048.49|2048.49|2046.85|2046.85|2048.49|2048.49|2046.85|2046.85|0
1600695600000|2020-09-21 13:40:00|2046.49|2046.49|2050.79|2050.79|2052.19|2052.19|2045.89|2045.89|0
1600695900000|2020-09-21 13:45:00|2051.11|2051.11|2053.58|2053.58|2053.58|2053.58|2050.04|2050.04|0
1600696200000|2020-09-21 13:50:00|2053.23|2053.23|2057.41|2057.41|2057.41|2057.41|2052.9|2052.9|0
1600696500000|2020-09-21 13:55:00|2056.77|2056.77|2053.7|2053.7|2056.77|2056.77|2053.7|2053.7|0
1600696800000|2020-09-21 14:00:00|2053.37|2053.37|2045.13|2045.13|2053.37|2053.37|2044.77|2044.77|0
1600697100000|2020-09-21 14:05:00|2046.09|2046.09|2048.2|2048.2|2048.2|2048.2|2045.41|2045.41|0
1600697400000|2020-09-21 14:10:00|2048.56|2048.56|2049.24|2049.24|2050.31|2050.31|2047.16|2047.16|0
1600697700000|2020-09-21 14:15:00|2047.96|2047.96|2046.73|2046.73|2048.6|2048.6|2045.16|2045.16|0
1600698000000|2020-09-21 14:20:00|2046.41|2046.41|2045.13|2045.13|2046.41|2046.41|2041.93|2041.93|0
1600698300000|2020-09-21 14:25:00|2044.77|2044.77|2042.02|2042.02|2045.56|2045.56|2042.02|2042.02|0
1600698600000|2020-09-21 14:30:00|2042.34|2042.34|2036.26|2036.26|2042.34|2042.34|2036.26|2036.26|0
1600698900000|2020-09-21 14:35:00|2035.19|2035.19|2035.38|2035.38|2035.38|2035.38|2031.87|2031.87|0
1600699200000|2020-09-21 14:40:00|2034.66|2034.66|2035.17|2035.17|2038.2|2038.2|2034.66|2034.66|0
1600699500000|2020-09-21 14:45:00|2034.81|2034.81|2037.1|2037.1|2037.1|2037.1|2033.35|2033.35|0
1600699800000|2020-09-21 14:50:00|2036.75|2036.75|2036.51|2036.51|2039.39|2039.39|2036.18|2036.18|0
1600700100000|2020-09-21 14:55:00|2035.79|2035.79|2040.39|2040.39|2040.39|2040.39|2035.47|2035.47|0
1600700400000|2020-09-21 15:00:00|2038.39|2038.39|2043.48|2043.48|2043.48|2043.48|2038.39|2038.39|0
1600700700000|2020-09-21 15:05:00|2043.84|2043.84|2042.63|2042.63|2044.95|2044.95|2042.63|2042.63|0
1600701000000|2020-09-21 15:10:00|2041.99|2041.99|2041.24|2041.24|2043.91|2043.91|2040.28|2040.28|0
1600701300000|2020-09-21 15:15:00|2040.52|2040.52|2044.81|2044.81|2045.56|2045.56|2040.52|2040.52|0
1600701600000|2020-09-21 15:20:00|2044.49|2044.49|2044.38|2044.38|2045.52|2045.52|2043.38|2043.38|0
1600701900000|2020-09-21 15:25:00|2044.02|2044.02|2043.3|2043.3|2046.55|2046.55|2041.91|2041.91|0
1600758900000|2020-09-22 07:15:00|2036.05|2036.05|2041.43|2041.43|2044.4|2044.4|2036.05|2036.05|0
1600759200000|2020-09-22 07:20:00|2043.04|2043.04|2054.55|2054.55|2055.19|2055.19|2043.04|2043.04|0
1600759500000|2020-09-22 07:25:00|2053.11|2053.11|2048.62|2048.62|2053.11|2053.11|2048.62|2048.62|0
1600759800000|2020-09-22 07:30:00|2049.26|2049.26|2044.98|2044.98|2050.69|2050.69|2044.98|2044.98|0
1600760100000|2020-09-22 07:35:00|2039.84|2039.84|2038.15|2038.15|2039.84|2039.84|2033.66|2033.66|0
1600760400000|2020-09-22 07:40:00|2039.43|2039.43|2041.77|2041.77|2042.41|2042.41|2039.43|2039.43|0
1600760700000|2020-09-22 07:45:00|2042.73|2042.73|2046.14|2046.14|2047.14|2047.14|2042.49|2042.49|0
1600761000000|2020-09-22 07:50:00|2045.5|2045.5|2045.06|2045.06|2046.61|2046.61|2044.82|2044.82|0
1600761300000|2020-09-22 07:55:00|2046.02|2046.02|2038.42|2038.42|2046.34|2046.34|2038.42|2038.42|0
1600761600000|2020-09-22 08:00:00|2038.74|2038.74|2039.78|2039.78|2042.14|2042.14|2038.74|2038.74|0
1600761900000|2020-09-22 08:05:00|2039.07|2039.07|2036.46|2036.46|2039.07|2039.07|2035.96|2035.96|0
1600762200000|2020-09-22 08:10:00|2036.14|2036.14|2034.28|2034.28|2037.96|2037.96|2034.28|2034.28|0
1600762500000|2020-09-22 08:15:00|2033.92|2033.92|2030.17|2030.17|2034.81|2034.81|2030.17|2030.17|0
1600762800000|2020-09-22 08:20:00|2031.24|2031.24|2030.64|2030.64|2031.24|2031.24|2028.34|2028.34|0
1600763100000|2020-09-22 08:25:00|2031.35|2031.35|2031|2031|2031.71|2031.71|2029.07|2029.07|0
1600763400000|2020-09-22 08:30:00|2029.71|2029.71|2032.67|2032.67|2032.67|2032.67|2029.71|2029.71|0
1600763700000|2020-09-22 08:35:00|2033.38|2033.38|2033.46|2033.46|2033.46|2033.46|2032.03|2032.03|0
1600764000000|2020-09-22 08:40:00|2032.5|2032.5|2031.32|2031.32|2032.5|2032.5|2030.68|2030.68|0
1600764300000|2020-09-22 08:45:00|2031.68|2031.68|2029.18|2029.18|2032.4|2032.4|2029.18|2029.18|0
1600764600000|2020-09-22 08:50:00|2030.61|2030.61|2032.72|2032.72|2032.72|2032.72|2030.32|2030.32|0
1600764900000|2020-09-22 08:55:00|2034.17|2034.17|2034.93|2034.93|2035.5|2035.5|2033.85|2033.85|0
1600765200000|2020-09-22 09:00:00|2034.29|2034.29|2030.53|2030.53|2034.61|2034.61|2030.53|2030.53|0
1600765500000|2020-09-22 09:05:00|2031.61|2031.61|2033.53|2033.53|2033.53|2033.53|2031.61|2031.61|0
1600765800000|2020-09-22 09:10:00|2033.89|2033.89|2037.59|2037.59|2037.59|2037.59|2032.61|2032.61|0
1600766100000|2020-09-22 09:15:00|2037.91|2037.91|2036.63|2036.63|2037.91|2037.91|2035.95|2035.95|0
1600766400000|2020-09-22 09:20:00|2037.27|2037.27|2043.85|2043.85|2044.17|2044.17|2037.27|2037.27|0
1600766700000|2020-09-22 09:25:00|2044.49|2044.49|2043.49|2043.49|2044.85|2044.85|2043.49|2043.49|0
1600767000000|2020-09-22 09:30:00|2042.06|2042.06|2042.13|2042.13|2042.13|2042.13|2040.7|2040.7|0
1600767300000|2020-09-22 09:35:00|2041.81|2041.81|2041.09|2041.09|2041.81|2041.81|2040.74|2040.74|0
1600767600000|2020-09-22 09:40:00|2042.38|2042.38|2042.25|2042.25|2042.73|2042.73|2042.25|2042.25|0
1600767900000|2020-09-22 09:45:00|2041.89|2041.89|2042.91|2042.91|2042.91|2042.91|2041.18|2041.18|0
1600768200000|2020-09-22 09:50:00|2043.63|2043.63|2042.84|2042.84|2044.91|2044.91|2042.84|2042.84|0
1600768500000|2020-09-22 09:55:00|2042.48|2042.48|2045.24|2045.24|2045.24|2045.24|2042.48|2042.48|0
1600768800000|2020-09-22 10:00:00|2045.95|2045.95|2045.95|2045.95|2045.95|2045.95|2044.31|2044.31|0
1600769100000|2020-09-22 10:05:00|2044.52|2044.52|2044.84|2044.84|2044.84|2044.84|2043.88|2043.88|0
1600769400000|2020-09-22 10:10:00|2044.2|2044.2|2042.65|2042.65|2044.2|2044.2|2042.05|2042.05|0
1600769700000|2020-09-22 10:15:00|2041.68|2041.68|2042.36|2042.36|2042.36|2042.36|2041.32|2041.32|0
1600770000000|2020-09-22 10:20:00|2042.68|2042.68|2043.79|2043.79|2043.79|2043.79|2041.97|2041.97|0
1600770300000|2020-09-22 10:25:00|2043.44|2043.44|2042.35|2042.35|2043.79|2043.79|2040.91|2040.91|0
1600770600000|2020-09-22 10:30:00|2042.67|2042.67|2041.91|2041.91|2042.99|2042.99|2041.91|2041.91|0
1600770900000|2020-09-22 10:35:00|2042.56|2042.56|2040.63|2040.63|2043.95|2043.95|2040.63|2040.63|0
1600771200000|2020-09-22 10:40:00|2040.99|2040.99|2042.06|2042.06|2042.06|2042.06|2040.99|2040.99|0
1600771500000|2020-09-22 10:45:00|2040.99|2040.99|2041.16|2041.16|2041.16|2041.16|2039.2|2039.2|0
1600771800000|2020-09-22 10:50:00|2041.48|2041.48|2041.76|2041.76|2042.12|2042.12|2041.48|2041.48|0
1600772100000|2020-09-22 10:55:00|2041.44|2041.44|2042.52|2042.52|2043.8|2043.8|2041.44|2041.44|0
1600772400000|2020-09-22 11:00:00|2042.2|2042.2|2042.63|2042.63|2042.91|2042.91|2041.91|2041.91|0
1600772700000|2020-09-22 11:05:00|2041.99|2041.99|2042.35|2042.35|2043.06|2043.06|2041.99|2041.99|0
1600773000000|2020-09-22 11:10:00|2042.7|2042.7|2042.7|2042.7|2042.7|2042.7|2042.7|2042.7|0
1600773300000|2020-09-22 11:15:00|2043.06|2043.06|2044.78|2044.78|2045.1|2045.1|2043.06|2043.06|0
1600773600000|2020-09-22 11:20:00|2045.14|2045.14|2046.5|2046.5|2047.21|2047.21|2044.82|2044.82|0
1600773900000|2020-09-22 11:25:00|2046.82|2046.82|2045.82|2045.82|2047.14|2047.14|2045.5|2045.5|0
1600774200000|2020-09-22 11:30:00|2046.53|2046.53|2047.14|2047.14|2047.5|2047.5|2046.17|2046.17|0
1600774500000|2020-09-22 11:35:00|2047.62|2047.62|2047.76|2047.76|2049.59|2049.59|2047.41|2047.41|0
1600774800000|2020-09-22 11:40:00|2048.48|2048.48|2046.76|2046.76|2048.48|2048.48|2046.41|2046.41|0
1600775100000|2020-09-22 11:45:00|2046.41|2046.41|2044.92|2044.92|2047.05|2047.05|2044.92|2044.92|0
1600775400000|2020-09-22 11:50:00|2044.6|2044.6|2041.52|2041.52|2044.6|2044.6|2041.52|2041.52|0
1600775700000|2020-09-22 11:55:00|2041.88|2041.88|2042.63|2042.63|2042.95|2042.95|2040.2|2040.2|0
1600776000000|2020-09-22 12:00:00|2042.99|2042.99|2044.03|2044.03|2044.03|2044.03|2042.99|2042.99|0
1600776300000|2020-09-22 12:05:00|2043.7|2043.7|2042.7|2042.7|2043.7|2043.7|2042.35|2042.35|0
1600776600000|2020-09-22 12:10:00|2042.35|2042.35|2042.74|2042.74|2043.74|2043.74|2041.99|2041.99|0
1600776900000|2020-09-22 12:15:00|2043.82|2043.82|2044.14|2044.14|2044.89|2044.89|2043.42|2043.42|0
1600777200000|2020-09-22 12:20:00|2043.82|2043.82|2042.7|2042.7|2044.82|2044.82|2042.7|2042.7|0
1600777500000|2020-09-22 12:25:00|2043.42|2043.42|2042.14|2042.14|2043.42|2043.42|2041.85|2041.85|0
1600777800000|2020-09-22 12:30:00|2041.5|2041.5|2039.67|2039.67|2042.57|2042.57|2039.67|2039.67|0
1600778100000|2020-09-22 12:35:00|2039.31|2039.31|2037.16|2037.16|2039.63|2039.63|2037.16|2037.16|0
1600778400000|2020-09-22 12:40:00|2037.52|2037.52|2036.84|2036.84|2037.52|2037.52|2036.84|2036.84|0
1600778700000|2020-09-22 12:45:00|2035.88|2035.88|2036.31|2036.31|2037.35|2037.35|2035.56|2035.56|0
1600779000000|2020-09-22 12:50:00|2035.95|2035.95|2037.95|2037.95|2037.95|2037.95|2035.95|2035.95|0
1600779300000|2020-09-22 12:55:00|2038.91|2038.91|2040.84|2040.84|2040.84|2040.84|2038.52|2038.52|0
1600779600000|2020-09-22 13:00:00|2041.56|2041.56|2040.56|2040.56|2041.56|2041.56|2040.27|2040.27|0
1600779900000|2020-09-22 13:05:00|2039.91|2039.91|2039.67|2039.67|2040.03|2040.03|2038.95|2038.95|0
1600780500000|2020-09-22 13:15:00|2038.38|2038.38|2040.31|2040.31|2040.95|2040.95|2038.38|2038.38|0
1600780800000|2020-09-22 13:20:00|2039.67|2039.67|2040.31|2040.31|2040.31|2040.31|2039.67|2039.67|0
1600781100000|2020-09-22 13:25:00|2039.99|2039.99|2039.2|2039.2|2040.95|2040.95|2038.88|2038.88|0
1600781400000|2020-09-22 13:30:00|2039.52|2039.52|2038.32|2038.32|2039.52|2039.52|2036.55|2036.55|0
1600781700000|2020-09-22 13:35:00|2038.64|2038.64|2040.53|2040.53|2040.53|2040.53|2037.85|2037.85|0
1600782000000|2020-09-22 13:40:00|2040.17|2040.17|2043.38|2043.38|2044.02|2044.02|2039.7|2039.7|0
1600782300000|2020-09-22 13:45:00|2043.74|2043.74|2043.49|2043.49|2045.85|2045.85|2043.17|2043.17|0
1600782600000|2020-09-22 13:50:00|2042.77|2042.77|2040.62|2040.62|2042.77|2042.77|2039.98|2039.98|0
1600782900000|2020-09-22 13:55:00|2040.26|2040.26|2038.66|2038.66|2041.59|2041.59|2038.66|2038.66|0
1600783200000|2020-09-22 14:00:00|2039.3|2039.3|2038.81|2038.81|2041.17|2041.17|2038.13|2038.13|0
1600783500000|2020-09-22 14:05:00|2039.13|2039.13|2042.56|2042.56|2042.56|2042.56|2038.77|2038.77|0
1600783800000|2020-09-22 14:10:00|2041.6|2041.6|2041.56|2041.56|2042.6|2042.6|2040.24|2040.24|0
1600784100000|2020-09-22 14:15:00|2041.24|2041.24|2042.77|2042.77|2044.6|2044.6|2041.24|2041.24|0
1600784400000|2020-09-22 14:20:00|2043.41|2043.41|2042.41|2042.41|2044.7|2044.7|2042.05|2042.05|0
1600784700000|2020-09-22 14:25:00|2043.13|2043.13|2046.43|2046.43|2046.43|2046.43|2043.13|2043.13|0
1600785000000|2020-09-22 14:30:00|2046.75|2046.75|2048.99|2048.99|2049.63|2049.63|2045.78|2045.78|0
1600785300000|2020-09-22 14:35:00|2047.91|2047.91|2051.35|2051.35|2051.7|2051.7|2047.91|2047.91|0
1600785600000|2020-09-22 14:40:00|2050.38|2050.38|2049.98|2049.98|2051.63|2051.63|2049.66|2049.66|0
1600785900000|2020-09-22 14:45:00|2049.62|2049.62|2047.91|2047.91|2050.91|2050.91|2047.91|2047.91|0
1600786200000|2020-09-22 14:50:00|2047.55|2047.55|2045.58|2045.58|2047.91|2047.91|2045.58|2045.58|0
1600786500000|2020-09-22 14:55:00|2045.23|2045.23|2044.11|2044.11|2046.3|2046.3|2043.83|2043.83|0
1600786800000|2020-09-22 15:00:00|2044.47|2044.47|2046.49|2046.49|2046.81|2046.81|2044.47|2044.47|0
1600787100000|2020-09-22 15:05:00|2046.17|2046.17|2047.76|2047.76|2047.76|2047.76|2044.94|2044.94|0
1600787400000|2020-09-22 15:10:00|2048.08|2048.08|2050.44|2050.44|2050.44|2050.44|2048.08|2048.08|0
1600787700000|2020-09-22 15:15:00|2050.8|2050.8|2056.25|2056.25|2056.25|2056.25|2050.8|2050.8|0
1600788000000|2020-09-22 15:20:00|2055.89|2055.89|2054.1|2054.1|2056.25|2056.25|2054.1|2054.1|0
1600788300000|2020-09-22 15:25:00|2055.07|2055.07|2061.88|2061.88|2061.88|2061.88|2053.87|2053.87|0
1600845300000|2020-09-23 07:15:00|2056.04|2056.04|2058.55|2058.55|2059.62|2059.62|2056.04|2056.04|0
1600845600000|2020-09-23 07:20:00|2061.44|2061.44|2062.61|2062.61|2063.08|2063.08|2061.12|2061.12|0
1600845900000|2020-09-23 07:25:00|2061.65|2061.65|2056.78|2056.78|2062.61|2062.61|2055.91|2055.91|0
1600846200000|2020-09-23 07:30:00|2059.67|2059.67|2058.41|2058.41|2061.67|2061.67|2057.52|2057.52|0
1600846500000|2020-09-23 07:35:00|2059.12|2059.12|2061.3|2061.3|2061.44|2061.44|2057.58|2057.58|0
1600846800000|2020-09-23 07:40:00|2061.65|2061.65|2064.16|2064.16|2064.16|2064.16|2061.65|2061.65|0
1600847100000|2020-09-23 07:45:00|2065.24|2065.24|2070.71|2070.71|2070.71|2070.71|2065.24|2065.24|0
1600847400000|2020-09-23 07:50:00|2071.43|2071.43|2068.22|2068.22|2071.43|2071.43|2068.22|2068.22|0
1600847700000|2020-09-23 07:55:00|2067.9|2067.9|2074.22|2074.22|2075.18|2075.18|2066.82|2066.82|0
1600848000000|2020-09-23 08:00:00|2076.01|2076.01|2078.06|2078.06|2078.71|2078.71|2074.69|2074.69|0
1600848300000|2020-09-23 08:05:00|2077.42|2077.42|2076.78|2076.78|2078.5|2078.5|2075.2|2075.2|0
1600848600000|2020-09-23 08:10:00|2077.5|2077.5|2076.04|2076.04|2078.21|2078.21|2075.33|2075.33|0
1600848900000|2020-09-23 08:15:00|2075.33|2075.33|2079.68|2079.68|2079.68|2079.68|2075.33|2075.33|0
1600849200000|2020-09-23 08:20:00|2079.33|2079.33|2079.36|2079.36|2079.68|2079.68|2078.97|2078.97|0
1600849500000|2020-09-23 08:25:00|2081.29|2081.29|2084.5|2084.5|2084.5|2084.5|2081.29|2081.29|0
1600849800000|2020-09-23 08:30:00|2084.86|2084.86|2085.21|2085.21|2085.21|2085.21|2084.5|2084.5|0
1600850100000|2020-09-23 08:35:00|2085.93|2085.93|2085.21|2085.21|2085.93|2085.93|2083.42|2083.42|0
1600850400000|2020-09-23 08:40:00|2084.86|2084.86|2085.93|2085.93|2087.01|2087.01|2084.86|2084.86|0
1600850700000|2020-09-23 08:45:00|2086.29|2086.29|2085.88|2085.88|2089.42|2089.42|2085.57|2085.57|0
1600851000000|2020-09-23 08:50:00|2085.52|2085.52|2085.2|2085.2|2086.99|2086.99|2083.52|2083.52|0
1600851300000|2020-09-23 08:55:00|2085.92|2085.92|2085.2|2085.2|2086.95|2086.95|2083.92|2083.92|0
1600851600000|2020-09-23 09:00:00|2085.52|2085.52|2083.56|2083.56|2086.59|2086.59|2083.56|2083.56|0
1600851900000|2020-09-23 09:05:00|2084.2|2084.2|2079.41|2079.41|2084.2|2084.2|2079.05|2079.05|0
1600852200000|2020-09-23 09:10:00|2080.12|2080.12|2077.65|2077.65|2080.48|2080.48|2077.26|2077.26|0
1600852500000|2020-09-23 09:15:00|2078.62|2078.62|2079.62|2079.62|2079.97|2079.97|2078.62|2078.62|0
1600852800000|2020-09-23 09:20:00|2079.3|2079.3|2084.05|2084.05|2084.05|2084.05|2079.3|2079.3|0
1600853100000|2020-09-23 09:25:00|2083.41|2083.41|2081.94|2081.94|2083.73|2083.73|2081.94|2081.94|0
1600853400000|2020-09-23 09:30:00|2081.58|2081.58|2080.5|2080.5|2081.94|2081.94|2080.5|2080.5|0
1600853700000|2020-09-23 09:35:00|2080.18|2080.18|2078.18|2078.18|2080.9|2080.9|2078.18|2078.18|0
1600854000000|2020-09-23 09:40:00|2076.75|2076.75|2076.43|2076.43|2076.75|2076.75|2076.43|2076.43|0
1600854300000|2020-09-23 09:45:00|2076.75|2076.75|2075.07|2075.07|2076.75|2076.75|2075.07|2075.07|0
1600854600000|2020-09-23 09:50:00|2074.36|2074.36|2075.79|2075.79|2076.43|2076.43|2074.03|2074.03|0
1600854900000|2020-09-23 09:55:00|2075.47|2075.47|2073.43|2073.43|2075.83|2075.83|2072.79|2072.79|0
1600855200000|2020-09-23 10:00:00|2073.11|2073.11|2073.36|2073.36|2073.86|2073.86|2071.75|2071.75|0
1600855500000|2020-09-23 10:05:00|2073|2073|2071.24|2071.24|2075.32|2075.32|2071.24|2071.24|0
1600855800000|2020-09-23 10:10:00|2071.56|2071.56|2071.56|2071.56|2071.56|2071.56|2071.56|2071.56|0
1600856100000|2020-09-23 10:15:00|2070.49|2070.49|2069.92|2069.92|2070.85|2070.85|2068.85|2068.85|0
1600856400000|2020-09-23 10:20:00|2069.56|2069.56|2073.03|2073.03|2073.03|2073.03|2069.56|2069.56|0
1600856700000|2020-09-23 10:25:00|2072.68|2072.68|2071.58|2071.58|2072.68|2072.68|2071.22|2071.22|0
1600857000000|2020-09-23 10:30:00|2071.9|2071.9|2075.18|2075.18|2075.18|2075.18|2071.9|2071.9|0
1600857300000|2020-09-23 10:35:00|2074.47|2074.47|2071.11|2071.11|2074.47|2074.47|2071.11|2071.11|0
1600857600000|2020-09-23 10:40:00|2070.39|2070.39|2070.07|2070.07|2070.39|2070.39|2069.32|2069.32|0
1600857900000|2020-09-23 10:45:00|2069.71|2069.71|2069.64|2069.64|2069.71|2069.71|2067.21|2067.21|0
1600858200000|2020-09-23 10:50:00|2069.32|2069.32|2069.32|2069.32|2069.32|2069.32|2069.32|2069.32|0
1600858500000|2020-09-23 10:55:00|2070.03|2070.03|2071.96|2071.96|2071.96|2071.96|2068.96|2068.96|0
1600858800000|2020-09-23 11:00:00|2072.68|2072.68|2071.04|2071.04|2072.68|2072.68|2071.04|2071.04|0
1600859100000|2020-09-23 11:05:00|2072|2072|2071.31|2071.31|2072.72|2072.72|2070.95|2070.95|0
1600859400000|2020-09-23 11:10:00|2070.59|2070.59|2073.04|2073.04|2073.04|2073.04|2069.95|2069.95|0
1600859700000|2020-09-23 11:15:00|2072.4|2072.4|2072.68|2072.68|2073.4|2073.4|2072.4|2072.4|0
1600860000000|2020-09-23 11:20:00|2073.04|2073.04|2073.03|2073.03|2074.36|2074.36|2071.4|2071.4|0
1600860300000|2020-09-23 11:25:00|2072.07|2072.07|2070.46|2070.46|2073.15|2073.15|2070.46|2070.46|0
1600860600000|2020-09-23 11:30:00|2070.82|2070.82|2073.57|2073.57|2073.57|2073.57|2070.82|2070.82|0
1600860900000|2020-09-23 11:35:00|2073.93|2073.93|2073.86|2073.86|2074.57|2074.57|2073.86|2073.86|0
1600861200000|2020-09-23 11:40:00|2074.57|2074.57|2072.21|2072.21|2074.57|2074.57|2072.21|2072.21|0
1600861500000|2020-09-23 11:45:00|2071.86|2071.86|2072.61|2072.61|2072.93|2072.93|2071.86|2071.86|0
1600861800000|2020-09-23 11:50:00|2072.29|2072.29|2072.29|2072.29|2074.29|2074.29|2072.29|2072.29|0
1600862100000|2020-09-23 11:55:00|2071.93|2071.93|2071|2071|2071.97|2071.97|2070.57|2070.57|0
1600862400000|2020-09-23 12:00:00|2070.29|2070.29|2069.03|2069.03|2070.68|2070.68|2069.03|2069.03|0
1600862700000|2020-09-23 12:05:00|2069.68|2069.68|2067.95|2067.95|2070.03|2070.03|2067.59|2067.59|0
1600863000000|2020-09-23 12:10:00|2068.3|2068.3|2068.38|2068.38|2068.95|2068.95|2067.02|2067.02|0
1600863300000|2020-09-23 12:15:00|2068.74|2068.74|2068.81|2068.81|2068.81|2068.81|2067.45|2067.45|0
1600863600000|2020-09-23 12:20:00|2066.57|2066.57|2066.29|2066.29|2066.93|2066.93|2065.93|2065.93|0
1600863900000|2020-09-23 12:25:00|2066.64|2066.64|2066.72|2066.72|2067.36|2067.36|2066.64|2066.64|0
1600864200000|2020-09-23 12:30:00|2067.08|2067.08|2067.36|2067.36|2067.72|2067.72|2067.08|2067.08|0
1600864500000|2020-09-23 12:35:00|2067.04|2067.04|2065.75|2065.75|2067.04|2067.04|2065.75|2065.75|0
1600864800000|2020-09-23 12:40:00|2066.11|2066.11|2065.75|2065.75|2066.11|2066.11|2065.39|2065.39|0
1600865100000|2020-09-23 12:45:00|2065.43|2065.43|2064.36|2064.36|2065.75|2065.75|2064.32|2064.32|0
1600865400000|2020-09-23 12:50:00|2065.07|2065.07|2064.03|2064.03|2065.07|2065.07|2063.03|2063.03|0
1600865700000|2020-09-23 12:55:00|2063.07|2063.07|2062.75|2062.75|2063.07|2063.07|2062.75|2062.75|0
1600866000000|2020-09-23 13:00:00|2062.39|2062.39|2059.6|2059.6|2062.39|2062.39|2059.6|2059.6|0
1600866300000|2020-09-23 13:05:00|2060.68|2060.68|2058.49|2058.49|2060.68|2060.68|2058.49|2058.49|0
1600866600000|2020-09-23 13:10:00|2057.53|2057.53|2058.45|2058.45|2058.45|2058.45|2057.17|2057.17|0
1600866900000|2020-09-23 13:15:00|2060.06|2060.06|2062.45|2062.45|2062.81|2062.81|2060.06|2060.06|0
1600867200000|2020-09-23 13:20:00|2062.1|2062.1|2062.92|2062.92|2064.28|2064.28|2060.13|2060.13|0
1600867500000|2020-09-23 13:25:00|2062.21|2062.21|2057.07|2057.07|2062.21|2062.21|2057.07|2057.07|0
1600867800000|2020-09-23 13:30:00|2057.79|2057.79|2063.25|2063.25|2063.96|2063.96|2057.79|2057.79|0
1600868100000|2020-09-23 13:35:00|2062.89|2062.89|2066.98|2066.98|2066.98|2066.98|2062.89|2062.89|0
1600868400000|2020-09-23 13:40:00|2067.3|2067.3|2065.94|2065.94|2067.62|2067.62|2065.3|2065.3|0
1600868700000|2020-09-23 13:45:00|2066.3|2066.3|2070.15|2070.15|2070.18|2070.18|2065.62|2065.62|0
1600869000000|2020-09-23 13:50:00|2070.47|2070.47|2066.01|2066.01|2070.54|2070.54|2066.01|2066.01|0
1600869300000|2020-09-23 13:55:00|2066.65|2066.65|2067.76|2067.76|2069.05|2069.05|2066.65|2066.65|0
1600869600000|2020-09-23 14:00:00|2067.44|2067.44|2066.01|2066.01|2068.09|2068.09|2065.65|2065.65|0
1600869900000|2020-09-23 14:05:00|2065.65|2065.65|2058.74|2058.74|2065.65|2065.65|2058.38|2058.38|0
1600870200000|2020-09-23 14:10:00|2057.78|2057.78|2059.61|2059.61|2059.61|2059.61|2057.42|2057.42|0
1600870500000|2020-09-23 14:15:00|2058.89|2058.89|2059.44|2059.44|2060.08|2060.08|2057.36|2057.36|0
1600870800000|2020-09-23 14:20:00|2059.92|2059.92|2059.7|2059.7|2061.7|2061.7|2058.98|2058.98|0
1600871100000|2020-09-23 14:25:00|2060.77|2060.77|2061.77|2061.77|2063.45|2063.45|2060.77|2060.77|0
1600871400000|2020-09-23 14:30:00|2060.81|2060.81|2064.19|2064.19|2065.1|2065.1|2060.81|2060.81|0
1600871700000|2020-09-23 14:35:00|2063.55|2063.55|2059.79|2059.79|2063.55|2063.55|2059.08|2059.08|0
1600872000000|2020-09-23 14:40:00|2059.47|2059.47|2059.4|2059.4|2061.51|2061.51|2059.4|2059.4|0
1600872300000|2020-09-23 14:45:00|2058.76|2058.76|2059.89|2059.89|2059.89|2059.89|2056.96|2056.96|0
1600872600000|2020-09-23 14:50:00|2060.21|2060.21|2060.49|2060.49|2060.81|2060.81|2058.53|2058.53|0
1600872900000|2020-09-23 14:55:00|2060.81|2060.81|2060.8|2060.8|2062.04|2062.04|2059.72|2059.72|0
1600873200000|2020-09-23 15:00:00|2061.12|2061.12|2060.64|2060.64|2061.12|2061.12|2059.08|2059.08|0
1600873500000|2020-09-23 15:05:00|2061|2061|2062.84|2062.84|2064.12|2064.12|2061|2061|0
1600873800000|2020-09-23 15:10:00|2063.48|2063.48|2061.48|2061.48|2064.52|2064.52|2061.48|2061.48|0
1600874100000|2020-09-23 15:15:00|2062.2|2062.2|2062.16|2062.16|2063.8|2063.8|2061.76|2061.76|0
1600874400000|2020-09-23 15:20:00|2061.8|2061.8|2063.04|2063.04|2064.44|2064.44|2060.99|2060.99|0
1600874700000|2020-09-23 15:25:00|2063.69|2063.69|2062.69|2062.69|2064.08|2064.08|2058.23|2058.23|0
1600931700000|2020-09-24 07:15:00|2033.36|2033.36|2030.19|2030.19|2033.72|2033.72|2030.19|2030.19|0
1600932000000|2020-09-24 07:20:00|2032.43|2032.43|2032.43|2032.43|2032.43|2032.43|2032.43|2032.43|0
1600932300000|2020-09-24 07:25:00|2034.58|2034.58|2032.62|2032.62|2034.58|2034.58|2030.83|2030.83|0
1600932600000|2020-09-24 07:30:00|2031.02|2031.02|2031.09|2031.09|2032.37|2032.37|2029.22|2029.22|0
1600932900000|2020-09-24 07:35:00|2031.81|2031.81|2032.58|2032.58|2033.41|2033.41|2029.37|2029.37|0
1600933200000|2020-09-24 07:40:00|2032.26|2032.26|2039.28|2039.28|2039.28|2039.28|2032.26|2032.26|0
1600933500000|2020-09-24 07:45:00|2040.56|2040.56|2047.39|2047.39|2047.39|2047.39|2040.56|2040.56|0
1600933800000|2020-09-24 07:50:00|2046.31|2046.31|2049.56|2049.56|2051.35|2051.35|2045.6|2045.6|0
1600934100000|2020-09-24 07:55:00|2048.13|2048.13|2050.31|2050.31|2050.31|2050.31|2046.52|2046.52|0
1600934400000|2020-09-24 08:00:00|2049.99|2049.99|2046.32|2046.32|2049.99|2049.99|2046.32|2046.32|0
1600934700000|2020-09-24 08:05:00|2044.39|2044.39|2041.88|2041.88|2044.39|2044.39|2041.88|2041.88|0
1600935000000|2020-09-24 08:10:00|2043.34|2043.34|2039.83|2039.83|2043.34|2043.34|2039.83|2039.83|0
1600935300000|2020-09-24 08:15:00|2039.11|2039.11|2037.36|2037.36|2040.55|2040.55|2037.36|2037.36|0
1600935600000|2020-09-24 08:20:00|2037.72|2037.72|2039.08|2039.08|2039.08|2039.08|2037|2037|0
1600935900000|2020-09-24 08:25:00|2038.36|2038.36|2039.43|2039.43|2039.43|2039.43|2035.79|2035.79|0
1600936200000|2020-09-24 08:30:00|2040.15|2040.15|2040.26|2040.26|2040.87|2040.87|2038.94|2038.94|0
1600936500000|2020-09-24 08:35:00|2040.62|2040.62|2038.26|2038.26|2041.58|2041.58|2038.26|2038.26|0
1600936800000|2020-09-24 08:40:00|2039.22|2039.22|2037.43|2037.43|2039.22|2039.22|2037.43|2037.43|0
1600937100000|2020-09-24 08:45:00|2036.72|2036.72|2036.89|2036.89|2038.32|2038.32|2035.43|2035.43|0
1600937400000|2020-09-24 08:50:00|2037.25|2037.25|2038.32|2038.32|2038.32|2038.32|2037.25|2037.25|0
1600937700000|2020-09-24 08:55:00|2038.68|2038.68|2038.36|2038.36|2038.68|2038.68|2038.32|2038.32|0
1600938300000|2020-09-24 09:05:00|2038|2038|2037.75|2037.75|2038.36|2038.36|2037.08|2037.08|0
1600938600000|2020-09-24 09:10:00|2039.04|2039.04|2040.4|2040.4|2040.4|2040.4|2039.04|2039.04|0
1600938900000|2020-09-24 09:15:00|2041.36|2041.36|2043.4|2043.4|2043.43|2043.43|2041.36|2041.36|0
1600939200000|2020-09-24 09:20:00|2043.04|2043.04|2042.75|2042.75|2043.04|2043.04|2041.75|2041.75|0
1600939500000|2020-09-24 09:25:00|2042.43|2042.43|2042.75|2042.75|2042.75|2042.75|2042.43|2042.43|0
1600939800000|2020-09-24 09:30:00|2043.47|2043.47|2042.4|2042.4|2043.47|2043.47|2041.11|2041.11|0
1600940100000|2020-09-24 09:35:00|2042.75|2042.75|2042.36|2042.36|2042.75|2042.75|2042.36|2042.36|0
1600940400000|2020-09-24 09:40:00|2043.08|2043.08|2043.4|2043.4|2044.11|2044.11|2043.08|2043.08|0
1600940700000|2020-09-24 09:45:00|2043.75|2043.75|2043.4|2043.4|2044.11|2044.11|2043.4|2043.4|0
1600941000000|2020-09-24 09:50:00|2043.08|2043.08|2042.72|2042.72|2043.08|2043.08|2042.72|2042.72|0
1600941300000|2020-09-24 09:55:00|2041.75|2041.75|2043.79|2043.79|2043.79|2043.79|2041.75|2041.75|0
1600941600000|2020-09-24 10:00:00|2044.15|2044.15|2044.47|2044.47|2044.47|2044.47|2044.15|2044.15|0
1600941900000|2020-09-24 10:05:00|2045.11|2045.11|2045.08|2045.08|2045.79|2045.79|2045.08|2045.08|0
1600942200000|2020-09-24 10:10:00|2043.79|2043.79|2043.44|2043.44|2044.76|2044.76|2043.44|2043.44|0
1600942500000|2020-09-24 10:15:00|2043.79|2043.79|2045.15|2045.15|2045.15|2045.15|2043.72|2043.72|0
1600942800000|2020-09-24 10:20:00|2044.79|2044.79|2043.51|2043.51|2044.79|2044.79|2043.51|2043.51|0
1600943100000|2020-09-24 10:25:00|2043.19|2043.19|2043.47|2043.47|2043.47|2043.47|2042.83|2042.83|0
1600943400000|2020-09-24 10:30:00|2042.76|2042.76|2038.19|2038.19|2042.76|2042.76|2038.19|2038.19|0
1600943700000|2020-09-24 10:35:00|2038.51|2038.51|2042.98|2042.98|2042.98|2042.98|2038.51|2038.51|0
1600944000000|2020-09-24 10:40:00|2043.34|2043.34|2043.02|2043.02|2043.34|2043.34|2042.7|2042.7|0
1600944300000|2020-09-24 10:45:00|2043.38|2043.38|2045.06|2045.06|2045.06|2045.06|2043.38|2043.38|0
1600944600000|2020-09-24 10:50:00|2045.7|2045.7|2044.74|2044.74|2045.7|2045.7|2044.74|2044.74|0
1600944900000|2020-09-24 10:55:00|2043.77|2043.77|2044.13|2044.13|2044.13|2044.13|2043.77|2043.77|0
1600945200000|2020-09-24 11:00:00|2043.77|2043.77|2043.77|2043.77|2043.77|2043.77|2043.77|2043.77|0
1600945500000|2020-09-24 11:05:00|2044.09|2044.09|2043.74|2043.74|2044.09|2044.09|2043.74|2043.74|0
1600945800000|2020-09-24 11:10:00|2044.09|2044.09|2044.38|2044.38|2044.74|2044.74|2044.09|2044.09|0
1600946100000|2020-09-24 11:15:00|2043.53|2043.53|2043.89|2043.89|2044.97|2044.97|2041.86|2041.86|0
1600946400000|2020-09-24 11:20:00|2044.25|2044.25|2045.33|2045.33|2045.33|2045.33|2044.25|2044.25|0
1600946700000|2020-09-24 11:25:00|2045.65|2045.65|2043.72|2043.72|2045.65|2045.65|2043.72|2043.72|0
1600947000000|2020-09-24 11:30:00|2043.4|2043.4|2044.08|2044.08|2044.08|2044.08|2043.08|2043.08|0
1600947300000|2020-09-24 11:35:00|2043.76|2043.76|2047.08|2047.08|2047.08|2047.08|2043.65|2043.65|0
1600947600000|2020-09-24 11:40:00|2047.8|2047.8|2046.4|2046.4|2047.8|2047.8|2045.44|2045.44|0
1600947900000|2020-09-24 11:45:00|2046.76|2046.76|2046.8|2046.8|2048.19|2048.19|2046.76|2046.76|0
1600948200000|2020-09-24 11:50:00|2046.44|2046.44|2045.4|2045.4|2046.44|2046.44|2045.4|2045.4|0
1600948500000|2020-09-24 11:55:00|2045.76|2045.76|2045.4|2045.4|2047.08|2047.08|2045.4|2045.4|0
1600948800000|2020-09-24 12:00:00|2043.61|2043.61|2042.64|2042.64|2043.61|2043.61|2042.64|2042.64|0
1600949100000|2020-09-24 12:05:00|2042.28|2042.28|2040.28|2040.28|2042.28|2042.28|2038.96|2038.96|0
1600949400000|2020-09-24 12:10:00|2039|2039|2041.43|2041.43|2041.75|2041.75|2039|2039|0
1600949700000|2020-09-24 12:15:00|2041.11|2041.11|2041.11|2041.11|2041.43|2041.43|2040.79|2040.79|0
1600950000000|2020-09-24 12:20:00|2040.79|2040.79|2039.43|2039.43|2041.11|2041.11|2039.43|2039.43|0
1600950300000|2020-09-24 12:25:00|2038.36|2038.36|2039.64|2039.64|2040.28|2040.28|2038.04|2038.04|0
1600950600000|2020-09-24 12:30:00|2040.28|2040.28|2039.56|2039.56|2040.28|2040.28|2039.56|2039.56|0
1600950900000|2020-09-24 12:35:00|2038.49|2038.49|2032.78|2032.78|2038.81|2038.81|2032.78|2032.78|0
1600951200000|2020-09-24 12:40:00|2032.42|2032.42|2033.82|2033.82|2035.1|2035.1|2032.06|2032.06|0
1600951500000|2020-09-24 12:45:00|2034.14|2034.14|2036.46|2036.46|2036.46|2036.46|2034.14|2034.14|0
1600951800000|2020-09-24 12:50:00|2036.1|2036.1|2034.67|2034.67|2036.1|2036.1|2034.67|2034.67|0
1600952100000|2020-09-24 12:55:00|2035.38|2035.38|2037.53|2037.53|2038.25|2038.25|2035.38|2035.38|0
1600952400000|2020-09-24 13:00:00|2037.89|2037.89|2039.42|2039.42|2039.77|2039.77|2037.85|2037.85|0
1600952700000|2020-09-24 13:05:00|2039.77|2039.77|2039.77|2039.77|2039.77|2039.77|2039.77|2039.77|0
1600953000000|2020-09-24 13:10:00|2039.06|2039.06|2034.45|2034.45|2039.06|2039.06|2034.45|2034.45|0
1600953300000|2020-09-24 13:15:00|2033.96|2033.96|2033.53|2033.53|2033.96|2033.96|2032.89|2032.89|0
1600953600000|2020-09-24 13:20:00|2034.25|2034.25|2033.53|2033.53|2034.6|2034.6|2033.32|2033.32|0
1600953900000|2020-09-24 13:25:00|2032.81|2032.81|2030.68|2030.68|2034.89|2034.89|2030.68|2030.68|0
1600954200000|2020-09-24 13:30:00|2031.4|2031.4|2027.89|2027.89|2033.4|2033.4|2027.89|2027.89|0
1600954500000|2020-09-24 13:35:00|2028.25|2028.25|2023.17|2023.17|2028.25|2028.25|2022.85|2022.85|0
1600954800000|2020-09-24 13:40:00|2022.69|2022.69|2022|2022|2022.69|2022.69|2017.57|2017.57|0
1600955100000|2020-09-24 13:45:00|2022.36|2022.36|2030.47|2030.47|2031.11|2031.11|2022.36|2022.36|0
1600955400000|2020-09-24 13:50:00|2031.55|2031.55|2032.04|2032.04|2032.52|2032.52|2030.76|2030.76|0
1600955700000|2020-09-24 13:55:00|2031.4|2031.4|2030.76|2030.76|2032.4|2032.4|2029.97|2029.97|0
1600956000000|2020-09-24 14:00:00|2030.4|2030.4|2033.01|2033.01|2033.72|2033.72|2030.4|2030.4|0
1600956300000|2020-09-24 14:05:00|2032.69|2032.69|2034.13|2034.13|2034.92|2034.92|2032.69|2032.69|0
1600956600000|2020-09-24 14:10:00|2033.78|2033.78|2030.69|2030.69|2033.78|2033.78|2030.33|2030.33|0
1600956900000|2020-09-24 14:15:00|2031.04|2031.04|2030.01|2030.01|2032.37|2032.37|2030.01|2030.01|0
1600957200000|2020-09-24 14:20:00|2030.33|2030.33|2029.81|2029.81|2031.9|2031.9|2029.09|2029.09|0
1600957500000|2020-09-24 14:25:00|2029.45|2029.45|2032.13|2032.13|2032.13|2032.13|2029.45|2029.45|0
1600957800000|2020-09-24 14:30:00|2031.81|2031.81|2034.09|2034.09|2034.42|2034.42|2031.28|2031.28|0
1600958100000|2020-09-24 14:35:00|2034.74|2034.74|2036.86|2036.86|2036.98|2036.98|2034.3|2034.3|0
1600958400000|2020-09-24 14:40:00|2037.21|2037.21|2036.5|2036.5|2039.53|2039.53|2036.41|2036.41|0
1600958700000|2020-09-24 14:45:00|2037.21|2037.21|2039.42|2039.42|2039.42|2039.42|2037.21|2037.21|0
1600959000000|2020-09-24 14:50:00|2039.06|2039.06|2039.74|2039.74|2040.14|2040.14|2037.1|2037.1|0
1600959300000|2020-09-24 14:55:00|2038.78|2038.78|2037.25|2037.25|2039.49|2039.49|2036.93|2036.93|0
1600959600000|2020-09-24 15:00:00|2036.76|2036.76|2037.41|2037.41|2039.41|2039.41|2036.41|2036.41|0
1600959900000|2020-09-24 15:05:00|2036.92|2036.92|2038.24|2038.24|2039.6|2039.6|2036.92|2036.92|0
1600960200000|2020-09-24 15:10:00|2038.56|2038.56|2038.71|2038.71|2039.03|2039.03|2037.39|2037.39|0
1600960500000|2020-09-24 15:15:00|2038.39|2038.39|2040.68|2040.68|2041.11|2041.11|2037.68|2037.68|0
1600960800000|2020-09-24 15:20:00|2039.96|2039.96|2043.28|2043.28|2043.28|2043.28|2037.75|2037.75|0
1600961100000|2020-09-24 15:25:00|2044.73|2044.73|2038.81|2038.81|2045.05|2045.05|2037.74|2037.74|0
1601018100000|2020-09-25 07:15:00|2041.6|2041.6|2039.99|2039.99|2041.6|2041.6|2039.99|2039.99|0
1601018400000|2020-09-25 07:20:00|2041.42|2041.42|2040.14|2040.14|2041.42|2041.42|2040.14|2040.14|0
1601018700000|2020-09-25 07:25:00|2042.07|2042.07|2042.39|2042.39|2042.39|2042.39|2042.07|2042.07|0
1601019000000|2020-09-25 07:30:00|2043.35|2043.35|2042.42|2042.42|2043.35|2043.35|2041.74|2041.74|0
1601019300000|2020-09-25 07:35:00|2043.5|2043.5|2044.57|2044.57|2044.93|2044.93|2043.5|2043.5|0
1601019600000|2020-09-25 07:40:00|2043.14|2043.14|2040.33|2040.33|2043.14|2043.14|2038.65|2038.65|0
1601019900000|2020-09-25 07:45:00|2041.29|2041.29|2041.29|2041.29|2041.65|2041.65|2040.57|2040.57|0
1601020200000|2020-09-25 07:50:00|2040.21|2040.21|2041.37|2041.37|2042.18|2042.18|2040.21|2040.21|0
1601020500000|2020-09-25 07:55:00|2039.94|2039.94|2039.58|2039.58|2039.94|2039.94|2039.58|2039.58|0
1601020800000|2020-09-25 08:00:00|2040.3|2040.3|2040.3|2040.3|2040.3|2040.3|2039.58|2039.58|0
1601021100000|2020-09-25 08:05:00|2038.37|2038.37|2035.86|2035.86|2038.37|2038.37|2035.54|2035.54|0
1601021400000|2020-09-25 08:10:00|2034.79|2034.79|2033.26|2033.26|2034.79|2034.79|2031.11|2031.11|0
1601021700000|2020-09-25 08:15:00|2034.33|2034.33|2034.33|2034.33|2034.69|2034.69|2033.26|2033.26|0
1601022000000|2020-09-25 08:20:00|2035.41|2035.41|2032.3|2032.3|2035.41|2035.41|2031.34|2031.34|0
1601022300000|2020-09-25 08:25:00|2031.98|2031.98|2030.7|2030.7|2031.98|2031.98|2030.7|2030.7|0
1601022600000|2020-09-25 08:30:00|2031.06|2031.06|2032.09|2032.09|2032.13|2032.13|2031.06|2031.06|0
1601022900000|2020-09-25 08:35:00|2031.73|2031.73|2030.41|2030.41|2031.73|2031.73|2030.41|2030.41|0
1601023200000|2020-09-25 08:40:00|2031.06|2031.06|2030.81|2030.81|2031.77|2031.77|2030.81|2030.81|0
1601023500000|2020-09-25 08:45:00|2031.17|2031.17|2031.73|2031.73|2033.17|2033.17|2031.17|2031.17|0
1601023800000|2020-09-25 08:50:00|2032.06|2032.06|2031.77|2031.77|2032.49|2032.49|2030.45|2030.45|0
1601024100000|2020-09-25 08:55:00|2030.17|2030.17|2030.88|2030.88|2030.88|2030.88|2030.17|2030.17|0
1601024400000|2020-09-25 09:00:00|2031.24|2031.24|2032.32|2032.32|2032.32|2032.32|2031.24|2031.24|0
1601024700000|2020-09-25 09:05:00|2033.92|2033.92|2035.35|2035.35|2035.71|2035.71|2033.56|2033.56|0
1601025000000|2020-09-25 09:10:00|2034.71|2034.71|2032.03|2032.03|2034.71|2034.71|2032.03|2032.03|0
1601025300000|2020-09-25 09:15:00|2032.68|2032.68|2032.28|2032.28|2033|2033|2032.28|2032.28|0
1601025600000|2020-09-25 09:20:00|2032.64|2032.64|2031.6|2031.6|2032.64|2032.64|2031.6|2031.6|0
1601025900000|2020-09-25 09:25:00|2032.32|2032.32|2033.35|2033.35|2033.71|2033.71|2032|2032|0
1601026200000|2020-09-25 09:30:00|2032.39|2032.39|2032.39|2032.39|2032.39|2032.39|2031.68|2031.68|0
1601026500000|2020-09-25 09:35:00|2031.68|2031.68|2029.39|2029.39|2031.68|2031.68|2029.39|2029.39|0
1601026800000|2020-09-25 09:40:00|2028.91|2028.91|2026.19|2026.19|2028.91|2028.91|2024.23|2024.23|0
1601027100000|2020-09-25 09:45:00|2026.55|2026.55|2025.42|2025.42|2026.55|2026.55|2023.34|2023.34|0
1601027400000|2020-09-25 09:50:00|2024.77|2024.77|2025.81|2025.81|2025.81|2025.81|2023.49|2023.49|0
1601027700000|2020-09-25 09:55:00|2026.17|2026.17|2024.85|2024.85|2026.17|2026.17|2024.53|2024.53|0
1601028000000|2020-09-25 10:00:00|2025.21|2025.21|2020|2020|2025.32|2025.32|2020|2020|0
1601028300000|2020-09-25 10:05:00|2020.36|2020.36|2020.68|2020.68|2020.68|2020.68|2020.36|2020.36|0
1601028600000|2020-09-25 10:10:00|2022.61|2022.61|2020.1|2020.1|2022.61|2022.61|2020.1|2020.1|0
1601028900000|2020-09-25 10:15:00|2019.74|2019.74|2018.85|2018.85|2020.81|2020.81|2018.49|2018.49|0
1601029200000|2020-09-25 10:20:00|2018.21|2018.21|2017.14|2017.14|2019.17|2019.17|2017.14|2017.14|0
1601029500000|2020-09-25 10:25:00|2017.46|2017.46|2017.14|2017.14|2018.17|2018.17|2016.81|2016.81|0
1601029800000|2020-09-25 10:30:00|2016.06|2016.06|2015.37|2015.37|2016.06|2016.06|2014.22|2014.22|0
1601030100000|2020-09-25 10:35:00|2014.89|2014.89|2011.78|2011.78|2014.89|2014.89|2011.78|2011.78|0
1601030400000|2020-09-25 10:40:00|2011.06|2011.06|2010.09|2010.09|2012.06|2012.06|2007.84|2007.84|0
1601030700000|2020-09-25 10:45:00|2011.88|2011.88|2012.43|2012.43|2013.14|2013.14|2011.2|2011.2|0
1601031000000|2020-09-25 10:50:00|2011.46|2011.46|2010.43|2010.43|2013.71|2013.71|2010.43|2010.43|0
1601031300000|2020-09-25 10:55:00|2010.75|2010.75|2012.43|2012.43|2012.78|2012.78|2010.75|2010.75|0
1601031600000|2020-09-25 11:00:00|2011.78|2011.78|2010.75|2010.75|2012.11|2012.11|2010.75|2010.75|0
1601031900000|2020-09-25 11:05:00|2009.78|2009.78|2007.79|2007.79|2011.07|2011.07|2007.14|2007.14|0
1601032200000|2020-09-25 11:10:00|2008.11|2008.11|2010.58|2010.58|2010.9|2010.9|2007.86|2007.86|0
1601032500000|2020-09-25 11:15:00|2011.22|2011.22|2009.9|2009.9|2011.22|2011.22|2009.9|2009.9|0
1601032800000|2020-09-25 11:20:00|2009.58|2009.58|2010.73|2010.73|2011.41|2011.41|2009.58|2009.58|0
1601033100000|2020-09-25 11:25:00|2011.05|2011.05|2011.12|2011.12|2012.09|2012.09|2010.05|2010.05|0
1601033400000|2020-09-25 11:30:00|2011.76|2011.76|2013.37|2013.37|2013.37|2013.37|2011.76|2011.76|0
1601033700000|2020-09-25 11:35:00|2012.4|2012.4|2012.97|2012.97|2013.36|2013.36|2012|2012|0
1601034000000|2020-09-25 11:40:00|2013.61|2013.61|2013.62|2013.62|2013.62|2013.62|2012.65|2012.65|0
1601034300000|2020-09-25 11:45:00|2014.26|2014.26|2012.29|2012.29|2014.97|2014.97|2012.29|2012.29|0
1601034600000|2020-09-25 11:50:00|2013.58|2013.58|2016.26|2016.26|2016.62|2016.62|2013.58|2013.58|0
1601034900000|2020-09-25 11:55:00|2015.62|2015.62|2015.65|2015.65|2015.65|2015.65|2014.58|2014.58|0
1601035200000|2020-09-25 12:00:00|2015.33|2015.33|2019.65|2019.65|2019.65|2019.65|2015.33|2015.33|0
1601035500000|2020-09-25 12:05:00|2019.3|2019.3|2018.65|2018.65|2019.94|2019.94|2018.65|2018.65|0
1601035800000|2020-09-25 12:10:00|2019.62|2019.62|2020.9|2020.9|2021.62|2021.62|2019.62|2019.62|0
1601036100000|2020-09-25 12:15:00|2021.26|2021.26|2021.97|2021.97|2022.69|2022.69|2021.26|2021.26|0
1601036400000|2020-09-25 12:20:00|2022.33|2022.33|2021.77|2021.77|2022.69|2022.69|2021.41|2021.41|0
1601036700000|2020-09-25 12:25:00|2021.44|2021.44|2020.65|2020.65|2021.44|2021.44|2019.05|2019.05|0
1601037000000|2020-09-25 12:30:00|2019.37|2019.37|2017.65|2017.65|2019.37|2019.37|2017.01|2017.01|0
1601037300000|2020-09-25 12:35:00|2018.3|2018.3|2019.01|2019.01|2019.01|2019.01|2018.3|2018.3|0
1601037600000|2020-09-25 12:40:00|2017.73|2017.73|2018.44|2018.44|2018.44|2018.44|2017.73|2017.73|0
1601037900000|2020-09-25 12:45:00|2019.41|2019.41|2020.8|2020.8|2020.8|2020.8|2019.41|2019.41|0
1601038200000|2020-09-25 12:50:00|2020.09|2020.09|2019.8|2019.8|2020.44|2020.44|2018.84|2018.84|0
1601038500000|2020-09-25 12:55:00|2020.16|2020.16|2020.59|2020.59|2021.56|2021.56|2019.2|2019.2|0
1601038800000|2020-09-25 13:00:00|2019.95|2019.95|2019.99|2019.99|2020.95|2020.95|2019.91|2019.91|0
1601039100000|2020-09-25 13:05:00|2020.31|2020.31|2019.16|2019.16|2021.27|2021.27|2018.52|2018.52|0
1601039400000|2020-09-25 13:10:00|2018.8|2018.8|2021.12|2021.12|2022.09|2022.09|2018.8|2018.8|0
1601039700000|2020-09-25 13:15:00|2020.15|2020.15|2022.08|2022.08|2022.08|2022.08|2020.15|2020.15|0
1601040000000|2020-09-25 13:20:00|2022.4|2022.4|2020.65|2020.65|2023.04|2023.04|2020.65|2020.65|0
1601040300000|2020-09-25 13:25:00|2021.36|2021.36|2021.04|2021.04|2022.36|2022.36|2021.04|2021.04|0
1601040600000|2020-09-25 13:30:00|2022.32|2022.32|2023.04|2023.04|2023.68|2023.68|2022.32|2022.32|0
1601040900000|2020-09-25 13:35:00|2022.72|2022.72|2023.72|2023.72|2025.76|2025.76|2022.72|2022.72|0
1601041200000|2020-09-25 13:40:00|2024.08|2024.08|2023.08|2023.08|2025.15|2025.15|2023.08|2023.08|0
1601041500000|2020-09-25 13:45:00|2022.36|2022.36|2021.61|2021.61|2022.36|2022.36|2020.29|2020.29|0
1601041800000|2020-09-25 13:50:00|2022.32|2022.32|2025.08|2025.08|2025.08|2025.08|2022.32|2022.32|0
1601042100000|2020-09-25 13:55:00|2024.36|2024.36|2027.61|2027.61|2027.61|2027.61|2024.36|2024.36|0
1601042400000|2020-09-25 14:00:00|2028.57|2028.57|2029.83|2029.83|2029.85|2029.85|2027.53|2027.53|0
1601042700000|2020-09-25 14:05:00|2029.51|2029.51|2033.65|2033.65|2033.97|2033.97|2029.19|2029.19|0
1601043000000|2020-09-25 14:10:00|2034.94|2034.94|2030.86|2030.86|2034.94|2034.94|2030.86|2030.86|0
1601043300000|2020-09-25 14:15:00|2032.14|2032.14|2033.7|2033.7|2033.7|2033.7|2032.02|2032.02|0
1601043600000|2020-09-25 14:20:00|2034.02|2034.02|2036.05|2036.05|2036.05|2036.05|2034.02|2034.02|0
1601043900000|2020-09-25 14:25:00|2036.41|2036.41|2036.81|2036.81|2037.84|2037.84|2036.41|2036.41|0
1601044200000|2020-09-25 14:30:00|2037.17|2037.17|2039.13|2039.13|2039.13|2039.13|2036.56|2036.56|0
1601044500000|2020-09-25 14:35:00|2039.48|2039.48|2041.2|2041.2|2041.2|2041.2|2039.13|2039.13|0
1601044800000|2020-09-25 14:40:00|2042.63|2042.63|2041.88|2041.88|2044.56|2044.56|2041.88|2041.88|0
1601045100000|2020-09-25 14:45:00|2041.24|2041.24|2041.45|2041.45|2041.8|2041.8|2040.16|2040.16|0
1601045400000|2020-09-25 14:50:00|2041.8|2041.8|2042.92|2042.92|2043.24|2043.24|2041.8|2041.8|0
1601045700000|2020-09-25 14:55:00|2042.27|2042.27|2039.45|2039.45|2042.27|2042.27|2039.45|2039.45|0
1601046000000|2020-09-25 15:00:00|2039.09|2039.09|2041.09|2041.09|2041.73|2041.73|2039.09|2039.09|0
1601046300000|2020-09-25 15:05:00|2040.73|2040.73|2041.73|2041.73|2042.01|2042.01|2040.73|2040.73|0
1601046600000|2020-09-25 15:10:00|2041.41|2041.41|2041.62|2041.62|2042.98|2042.98|2039.66|2039.66|0
1601046900000|2020-09-25 15:15:00|2042.26|2042.26|2043.58|2043.58|2043.58|2043.58|2041.94|2041.94|0
1601047200000|2020-09-25 15:20:00|2043.9|2043.9|2044.22|2044.22|2044.54|2044.54|2042.86|2042.86|0
1601047500000|2020-09-25 15:25:00|2043.87|2043.87|2042.83|2042.83|2044.19|2044.19|2041.79|2041.79|0
1601277300000|2020-09-28 07:15:00|2068.05|2068.05|2068.39|2068.39|2071.37|2071.37|2064.86|2064.86|0
1601277600000|2020-09-28 07:20:00|2064.54|2064.54|2060.69|2060.69|2066.3|2066.3|2060.69|2060.69|0
1601277900000|2020-09-28 07:25:00|2060.33|2060.33|2068.34|2068.34|2068.34|2068.34|2058.9|2058.9|0
1601278200000|2020-09-28 07:30:00|2066.91|2066.91|2066.81|2066.81|2068.85|2068.85|2065.62|2065.62|0
1601278500000|2020-09-28 07:35:00|2064.3|2064.3|2068.45|2068.45|2069.09|2069.09|2064.3|2064.3|0
1601278800000|2020-09-28 07:40:00|2068.81|2068.81|2066.45|2066.45|2068.81|2068.81|2066.45|2066.45|0
1601279100000|2020-09-28 07:45:00|2065.38|2065.38|2064.3|2064.3|2065.38|2065.38|2064.3|2064.3|0
1601279400000|2020-09-28 07:50:00|2063.95|2063.95|2060.83|2060.83|2063.95|2063.95|2060.83|2060.83|0
1601279700000|2020-09-28 07:55:00|2059.87|2059.87|2059.39|2059.39|2059.87|2059.87|2059.39|2059.39|0
1601280000000|2020-09-28 08:00:00|2059.03|2059.03|2057.95|2057.95|2059.03|2059.03|2057.95|2057.95|0
1601280300000|2020-09-28 08:05:00|2056.67|2056.67|2058.03|2058.03|2058.74|2058.74|2056.67|2056.67|0
1601280600000|2020-09-28 08:10:00|2056.95|2056.95|2053.11|2053.11|2056.95|2056.95|2053.11|2053.11|0
1601280900000|2020-09-28 08:15:00|2053.43|2053.43|2050.62|2050.62|2055.43|2055.43|2050.62|2050.62|0
1601281200000|2020-09-28 08:20:00|2051.58|2051.58|2050.9|2050.9|2053.83|2053.83|2050.54|2050.54|0
1601281500000|2020-09-28 08:25:00|2051.22|2051.22|2052.51|2052.51|2052.83|2052.83|2050.71|2050.71|0
1601281800000|2020-09-28 08:30:00|2051.54|2051.54|2052.51|2052.51|2052.51|2052.51|2051.54|2051.54|0
1601282100000|2020-09-28 08:35:00|2053.15|2053.15|2055.3|2055.3|2056.01|2056.01|2053.15|2053.15|0
1601282400000|2020-09-28 08:40:00|2054.94|2054.94|2054.94|2054.94|2054.94|2054.94|2054.22|2054.22|0
1601282700000|2020-09-28 08:45:00|2055.3|2055.3|2052.3|2052.3|2055.3|2055.3|2052.3|2052.3|0
1601283000000|2020-09-28 08:50:00|2054.45|2054.45|2052.45|2052.45|2055.16|2055.16|2052.45|2052.45|0
1601283300000|2020-09-28 08:55:00|2052.8|2052.8|2052.12|2052.12|2052.8|2052.8|2051.8|2051.8|0
1601283600000|2020-09-28 09:00:00|2051.05|2051.05|2050.12|2050.12|2052.48|2052.48|2049.77|2049.77|0
1601283900000|2020-09-28 09:05:00|2050.48|2050.48|2051.45|2051.45|2051.77|2051.77|2050.48|2050.48|0
1601284200000|2020-09-28 09:10:00|2051.09|2051.09|2050.01|2050.01|2051.09|2051.09|2050.01|2050.01|0
1601284500000|2020-09-28 09:15:00|2049.69|2049.69|2050.77|2050.77|2050.77|2050.77|2049.69|2049.69|0
1601284800000|2020-09-28 09:20:00|2051.13|2051.13|2051.41|2051.41|2051.77|2051.77|2051.13|2051.13|0
1601285100000|2020-09-28 09:25:00|2052.13|2052.13|2052.2|2052.2|2052.84|2052.84|2052.13|2052.13|0
1601285400000|2020-09-28 09:30:00|2052.52|2052.52|2052.16|2052.16|2053.24|2053.24|2052.16|2052.16|0
1601285700000|2020-09-28 09:35:00|2053.24|2053.24|2053.92|2053.92|2053.92|2053.92|2053.24|2053.24|0
1601286000000|2020-09-28 09:40:00|2052.48|2052.48|2052.48|2052.48|2052.48|2052.48|2052.48|2052.48|0
1601286300000|2020-09-28 09:45:00|2052.8|2052.8|2053.48|2053.48|2053.84|2053.84|2052.8|2052.8|0
1601286600000|2020-09-28 09:50:00|2053.8|2053.8|2056.41|2056.41|2057.13|2057.13|2053.8|2053.8|0
1601286900000|2020-09-28 09:55:00|2056.05|2056.05|2054.45|2054.45|2056.41|2056.41|2054.45|2054.45|0
1601287200000|2020-09-28 10:00:00|2054.8|2054.8|2057.77|2057.77|2058.41|2058.41|2054.16|2054.16|0
1601287500000|2020-09-28 10:05:00|2058.73|2058.73|2060.9|2060.9|2061.61|2061.61|2058.73|2058.73|0
1601287800000|2020-09-28 10:10:00|2062.18|2062.18|2063.18|2063.18|2064.18|2064.18|2062.11|2062.11|0
1601288100000|2020-09-28 10:15:00|2063.54|2063.54|2062.58|2062.58|2063.54|2063.54|2062.58|2062.58|0
1601288400000|2020-09-28 10:20:00|2062.93|2062.93|2062.26|2062.26|2062.93|2062.93|2062.26|2062.26|0
1601288700000|2020-09-28 10:25:00|2061.94|2061.94|2060.5|2060.5|2061.94|2061.94|2059.22|2059.22|0
1601289000000|2020-09-28 10:30:00|2059.79|2059.79|2058.29|2058.29|2060.86|2060.86|2058.29|2058.29|0
1601289300000|2020-09-28 10:35:00|2058.65|2058.65|2059.22|2059.22|2059.22|2059.22|2055.69|2055.69|0
1601289600000|2020-09-28 10:40:00|2058.58|2058.58|2057.54|2057.54|2058.9|2058.9|2057.54|2057.54|0
1601289900000|2020-09-28 10:45:00|2057.86|2057.86|2057.86|2057.86|2058.82|2058.82|2057.86|2057.86|0
1601290200000|2020-09-28 10:50:00|2058.18|2058.18|2059.33|2059.33|2060.29|2060.29|2058.18|2058.18|0
1601290500000|2020-09-28 10:55:00|2058.97|2058.97|2059.69|2059.69|2059.69|2059.69|2058.97|2058.97|0
1601290800000|2020-09-28 11:00:00|2059.05|2059.05|2057.01|2057.01|2059.37|2059.37|2057.01|2057.01|0
1601291100000|2020-09-28 11:05:00|2057.33|2057.33|2056.97|2056.97|2057.97|2057.97|2056.69|2056.69|0
1601291400000|2020-09-28 11:10:00|2057.33|2057.33|2056.26|2056.26|2057.33|2057.33|2056.26|2056.26|0
1601291700000|2020-09-28 11:15:00|2057.54|2057.54|2057.97|2057.97|2058.61|2058.61|2057.54|2057.54|0
1601292000000|2020-09-28 11:20:00|2058.45|2058.45|2057.46|2057.46|2058.45|2058.45|2056.52|2056.52|0
1601292300000|2020-09-28 11:25:00|2057.78|2057.78|2056.67|2056.67|2058.11|2058.11|2055.96|2055.96|0
1601292600000|2020-09-28 11:30:00|2057.03|2057.03|2056.1|2056.1|2057.03|2057.03|2055.74|2055.74|0
1601292900000|2020-09-28 11:35:00|2055.78|2055.78|2056.5|2056.5|2056.5|2056.5|2055.78|2055.78|0
1601293200000|2020-09-28 11:40:00|2056.85|2056.85|2057.21|2057.21|2057.21|2057.21|2056.85|2056.85|0
1601293500000|2020-09-28 11:45:00|2056.57|2056.57|2057.53|2057.53|2057.53|2057.53|2056.57|2056.57|0
1601293800000|2020-09-28 11:50:00|2056.89|2056.89|2057.57|2057.57|2057.57|2057.57|2055.21|2055.21|0
1601294100000|2020-09-28 11:55:00|2056.93|2056.93|2058.61|2058.61|2059.32|2059.32|2056.93|2056.93|0
1601294400000|2020-09-28 12:00:00|2058.97|2058.97|2061.6|2061.6|2061.6|2061.6|2058.97|2058.97|0
1601294700000|2020-09-28 12:05:00|2061.96|2061.96|2061.45|2061.45|2061.96|2061.96|2060.52|2060.52|0
1601295000000|2020-09-28 12:10:00|2061.77|2061.77|2061.77|2061.77|2061.77|2061.77|2061.77|2061.77|0
1601295300000|2020-09-28 12:15:00|2062.09|2062.09|2061.45|2061.45|2062.09|2062.09|2061.13|2061.13|0
1601295600000|2020-09-28 12:20:00|2061.81|2061.81|2062.49|2062.49|2063.17|2063.17|2061.81|2061.81|0
1601295900000|2020-09-28 12:25:00|2062.17|2062.17|2060.09|2060.09|2062.17|2062.17|2060.09|2060.09|0
1601296200000|2020-09-28 12:30:00|2059.77|2059.77|2058.7|2058.7|2059.77|2059.77|2058.7|2058.7|0
1601296500000|2020-09-28 12:35:00|2059.05|2059.05|2057.3|2057.3|2059.38|2059.38|2057.3|2057.3|0
1601296800000|2020-09-28 12:40:00|2057.62|2057.62|2057.26|2057.26|2057.62|2057.62|2055.83|2055.83|0
1601297100000|2020-09-28 12:45:00|2056.55|2056.55|2056.58|2056.58|2056.91|2056.91|2055.83|2055.83|0
1601297400000|2020-09-28 12:50:00|2056.23|2056.23|2055.83|2055.83|2056.23|2056.23|2053.87|2053.87|0
1601297700000|2020-09-28 12:55:00|2055.51|2055.51|2052.68|2052.68|2055.51|2055.51|2052.68|2052.68|0
1601298000000|2020-09-28 13:00:00|2053.4|2053.4|2053.76|2053.76|2054.47|2054.47|2053.4|2053.4|0
1601298300000|2020-09-28 13:05:00|2053.04|2053.04|2052.68|2052.68|2053.4|2053.4|2052.68|2052.68|0
1601298600000|2020-09-28 13:10:00|2053.4|2053.4|2051.65|2051.65|2053.4|2053.4|2051.65|2051.65|0
1601298900000|2020-09-28 13:15:00|2052|2052|2048.61|2048.61|2052|2052|2047.89|2047.89|0
1601299200000|2020-09-28 13:20:00|2048.29|2048.29|2047.93|2047.93|2048.29|2048.29|2047.57|2047.57|0
1601299500000|2020-09-28 13:25:00|2047.21|2047.21|2047.29|2047.29|2047.61|2047.61|2046.18|2046.18|0
1601299800000|2020-09-28 13:30:00|2046.93|2046.93|2045.85|2045.85|2046.93|2046.93|2045.85|2045.85|0
1601300100000|2020-09-28 13:35:00|2046.21|2046.21|2045.57|2045.57|2047.21|2047.21|2045.57|2045.57|0
1601300400000|2020-09-28 13:40:00|2045.25|2045.25|2045.61|2045.61|2045.61|2045.61|2045.25|2045.25|0
1601300700000|2020-09-28 13:45:00|2045.97|2045.97|2045.76|2045.76|2049.08|2049.08|2045.76|2045.76|0
1601301000000|2020-09-28 13:50:00|2046.08|2046.08|2044.04|2044.04|2046.44|2046.44|2044.04|2044.04|0
1601301300000|2020-09-28 13:55:00|2043.4|2043.4|2044.59|2044.59|2045.55|2045.55|2043.4|2043.4|0
1601301600000|2020-09-28 14:00:00|2044.91|2044.91|2048.85|2048.85|2050.45|2050.45|2044.91|2044.91|0
1601301900000|2020-09-28 14:05:00|2048.13|2048.13|2045.34|2045.34|2048.77|2048.77|2044.38|2044.38|0
1601302200000|2020-09-28 14:10:00|2045.66|2045.66|2046.26|2046.26|2047.3|2047.3|2045.66|2045.66|0
1601302500000|2020-09-28 14:15:00|2047.23|2047.23|2051.87|2051.87|2051.87|2051.87|2047.23|2047.23|0
1601302800000|2020-09-28 14:20:00|2051.15|2051.15|2051.3|2051.3|2053.3|2053.3|2050.08|2050.08|0
1601303100000|2020-09-28 14:25:00|2052.27|2052.27|2050.98|2050.98|2053.34|2053.34|2050.91|2050.91|0
1601303400000|2020-09-28 14:30:00|2051.62|2051.62|2052.81|2052.81|2054.6|2054.6|2050.66|2050.66|0
1601303700000|2020-09-28 14:35:00|2053.53|2053.53|2052.18|2052.18|2055.13|2055.13|2051.7|2051.7|0
1601304000000|2020-09-28 14:40:00|2052.82|2052.82|2053.5|2053.5|2053.5|2053.5|2052.5|2052.5|0
1601304300000|2020-09-28 14:45:00|2054.15|2054.15|2050.75|2050.75|2054.15|2054.15|2050.75|2050.75|0
1601304600000|2020-09-28 14:50:00|2051.11|2051.11|2049.39|2049.39|2051.11|2051.11|2049.39|2049.39|0
1601304900000|2020-09-28 14:55:00|2049.07|2049.07|2048.15|2048.15|2049.75|2049.75|2048.15|2048.15|0
1601305200000|2020-09-28 15:00:00|2049.11|2049.11|2046.39|2046.39|2049.75|2049.75|2046.39|2046.39|0
1601305500000|2020-09-28 15:05:00|2045.75|2045.75|2044.59|2044.59|2046.11|2046.11|2043.83|2043.83|0
1601305800000|2020-09-28 15:10:00|2043.87|2043.87|2042.62|2042.62|2044.23|2044.23|2042.62|2042.62|0
1601306100000|2020-09-28 15:15:00|2043.91|2043.91|2042.19|2042.19|2043.91|2043.91|2042.19|2042.19|0
1601306400000|2020-09-28 15:20:00|2042.55|2042.55|2041.62|2041.62|2044.59|2044.59|2041.62|2041.62|0
1601306700000|2020-09-28 15:25:00|2041.3|2041.3|2040.5|2040.5|2042.49|2042.49|2039.85|2039.85|0
1601363700000|2020-09-29 07:15:00|2024.13|2024.13|2025.12|2025.12|2025.12|2025.12|2019.03|2019.03|0
1601364000000|2020-09-29 07:20:00|2024.16|2024.16|2020.67|2020.67|2024.16|2024.16|2019.24|2019.24|0
1601364300000|2020-09-29 07:25:00|2019.96|2019.96|2021.2|2021.2|2021.92|2021.92|2019.96|2019.96|0
1601364600000|2020-09-29 07:30:00|2020.24|2020.24|2023.96|2023.96|2023.96|2023.96|2019.17|2019.17|0
1601364900000|2020-09-29 07:35:00|2021.81|2021.81|2020.28|2020.28|2024.32|2024.32|2020.28|2020.28|0
1601365200000|2020-09-29 07:40:00|2018.85|2018.85|2019.02|2019.02|2019.56|2019.56|2017.41|2017.41|0
1601365500000|2020-09-29 07:45:00|2019.37|2019.37|2017.73|2017.73|2020.09|2020.09|2017.73|2017.73|0
1601365800000|2020-09-29 07:50:00|2017.01|2017.01|2014.81|2014.81|2018.09|2018.09|2014.81|2014.81|0
1601366100000|2020-09-29 07:55:00|2014.45|2014.45|2016.34|2016.34|2016.34|2016.34|2014.09|2014.09|0
1601366400000|2020-09-29 08:00:00|2014.73|2014.73|2017.81|2017.81|2017.81|2017.81|2014.73|2014.73|0
1601366700000|2020-09-29 08:05:00|2018.16|2018.16|2017.45|2017.45|2018.16|2018.16|2017.45|2017.45|0
1601367000000|2020-09-29 08:10:00|2017.09|2017.09|2017.45|2017.45|2017.45|2017.45|2016.13|2016.13|0
1601367300000|2020-09-29 08:15:00|2019.24|2019.24|2022.71|2022.71|2022.71|2022.71|2019.24|2019.24|0
1601367600000|2020-09-29 08:20:00|2021.43|2021.43|2022.14|2022.14|2022.14|2022.14|2021.43|2021.43|0
1601367900000|2020-09-29 08:25:00|2023.75|2023.75|2024.07|2024.07|2024.07|2024.07|2023.75|2023.75|0
1601368200000|2020-09-29 08:30:00|2024.39|2024.39|2023.43|2023.43|2026.14|2026.14|2023.43|2023.43|0
1601368500000|2020-09-29 08:35:00|2022.71|2022.71|2022.07|2022.07|2023.39|2023.39|2022.07|2022.07|0
1601368800000|2020-09-29 08:40:00|2021.75|2021.75|2019.96|2019.96|2021.75|2021.75|2019.96|2019.96|0
1601369100000|2020-09-29 08:45:00|2019.24|2019.24|2019.78|2019.78|2021.14|2021.14|2017.96|2017.96|0
1601369400000|2020-09-29 08:50:00|2019.43|2019.43|2018.03|2018.03|2019.78|2019.78|2018.03|2018.03|0
1601369700000|2020-09-29 08:55:00|2019.1|2019.1|2020.9|2020.9|2020.9|2020.9|2019.1|2019.1|0
1601370000000|2020-09-29 09:00:00|2021.61|2021.61|2021.61|2021.61|2021.61|2021.61|2021.61|2021.61|0
1601370300000|2020-09-29 09:05:00|2020.9|2020.9|2021.01|2021.01|2021.01|2021.01|2019.22|2019.22|0
1601370600000|2020-09-29 09:10:00|2020.37|2020.37|2022.16|2022.16|2022.16|2022.16|2020.37|2020.37|0
1601370900000|2020-09-29 09:15:00|2022.51|2022.51|2020.72|2020.72|2022.51|2022.51|2020.72|2020.72|0
1601371200000|2020-09-29 09:20:00|2022.16|2022.16|2021.44|2021.44|2022.16|2022.16|2020.72|2020.72|0
1601371500000|2020-09-29 09:25:00|2020.72|2020.72|2021.37|2021.37|2022.44|2022.44|2020.72|2020.72|0
1601371800000|2020-09-29 09:30:00|2021.01|2021.01|2022.01|2022.01|2022.72|2022.72|2021.01|2021.01|0
1601372100000|2020-09-29 09:35:00|2024.87|2024.87|2025.23|2025.23|2025.23|2025.23|2024.87|2024.87|0
1601372400000|2020-09-29 09:40:00|2025.87|2025.87|2025.51|2025.51|2025.87|2025.87|2024.8|2024.8|0
1601372700000|2020-09-29 09:45:00|2024.55|2024.55|2022.76|2022.76|2024.55|2024.55|2022.76|2022.76|0
1601373000000|2020-09-29 09:50:00|2023.12|2023.12|2024.19|2024.19|2024.19|2024.19|2023.12|2023.12|0
1601373300000|2020-09-29 09:55:00|2024.91|2024.91|2024.91|2024.91|2024.91|2024.91|2024.91|2024.91|0
1601373600000|2020-09-29 10:00:00|2024.27|2024.27|2023.91|2023.91|2024.27|2024.27|2022.31|2022.31|0
1601373900000|2020-09-29 10:05:00|2023.55|2023.55|2023.19|2023.19|2023.55|2023.55|2022.87|2022.87|0
1601374200000|2020-09-29 10:10:00|2017.86|2017.86|2017.45|2017.45|2018.45|2018.45|2017.09|2017.09|0
1601374500000|2020-09-29 10:15:00|2017.77|2017.77|2017.02|2017.02|2018.09|2018.09|2017.02|2017.02|0
1601374800000|2020-09-29 10:20:00|2017.37|2017.37|2020.16|2020.16|2020.16|2020.16|2017.37|2017.37|0
1601375100000|2020-09-29 10:25:00|2019.84|2019.84|2019.55|2019.55|2019.84|2019.84|2018.87|2018.87|0
1601375400000|2020-09-29 10:30:00|2021.98|2021.98|2023.63|2023.63|2024.11|2024.11|2021.98|2021.98|0
1601375700000|2020-09-29 10:35:00|2023.27|2023.27|2023.27|2023.27|2023.27|2023.27|2023.27|2023.27|0
1601376000000|2020-09-29 10:40:00|2022.55|2022.55|2019.36|2019.36|2022.83|2022.83|2019.36|2019.36|0
1601376300000|2020-09-29 10:45:00|2019.69|2019.69|2019.72|2019.72|2020.04|2020.04|2019.69|2019.69|0
1601376600000|2020-09-29 10:50:00|2020.04|2020.04|2020.72|2020.72|2020.76|2020.76|2020.04|2020.04|0
1601376900000|2020-09-29 10:55:00|2020.08|2020.08|2018.16|2018.16|2020.08|2020.08|2018.16|2018.16|0
1601377200000|2020-09-29 11:00:00|2017.84|2017.84|2018.19|2018.19|2018.19|2018.19|2017.84|2017.84|0
1601377500000|2020-09-29 11:05:00|2018.51|2018.51|2018.84|2018.84|2018.84|2018.84|2018.16|2018.16|0
1601377800000|2020-09-29 11:10:00|2019.48|2019.48|2018.44|2018.44|2019.48|2019.48|2018.44|2018.44|0
1601378100000|2020-09-29 11:15:00|2018.76|2018.76|2019.08|2019.08|2019.08|2019.08|2018.4|2018.4|0
1601378400000|2020-09-29 11:20:00|2018.76|2018.76|2018.19|2018.19|2018.76|2018.76|2017.84|2017.84|0
1601379000000|2020-09-29 11:30:00|2017.55|2017.55|2016.87|2016.87|2017.55|2017.55|2016.87|2016.87|0
1601379300000|2020-09-29 11:35:00|2016.52|2016.52|2013.37|2013.37|2016.52|2016.52|2013.37|2013.37|0
1601379600000|2020-09-29 11:40:00|2013.69|2013.69|2010.1|2010.1|2013.69|2013.69|2010.1|2010.1|0
1601379900000|2020-09-29 11:45:00|2010.46|2010.46|2011.53|2011.53|2011.53|2011.53|2010.46|2010.46|0
1601380500000|2020-09-29 11:55:00|2010.46|2010.46|2012.14|2012.14|2012.14|2012.14|2010.46|2010.46|0
1601380800000|2020-09-29 12:00:00|2012.5|2012.5|2010.54|2010.54|2012.5|2012.5|2010.54|2010.54|0
1601381100000|2020-09-29 12:05:00|2010.22|2010.22|2009.58|2009.58|2010.22|2010.22|2009.58|2009.58|0
1601381400000|2020-09-29 12:10:00|2010.22|2010.22|2010.54|2010.54|2011.22|2011.22|2009.9|2009.9|0
1601381700000|2020-09-29 12:15:00|2011.18|2011.18|2010.22|2010.22|2011.5|2011.5|2010.22|2010.22|0
1601382000000|2020-09-29 12:20:00|2009.9|2009.9|2010.93|2010.93|2010.93|2010.93|2009.9|2009.9|0
1601382300000|2020-09-29 12:25:00|2010.29|2010.29|2009.25|2009.25|2010.93|2010.93|2009.25|2009.25|0
1601382600000|2020-09-29 12:30:00|2010.29|2010.29|2010.29|2010.29|2010.29|2010.29|2010.29|2010.29|0
1601382900000|2020-09-29 12:35:00|2011.01|2011.01|2010.72|2010.72|2011.37|2011.37|2010.72|2010.72|0
1601383200000|2020-09-29 12:40:00|2011.44|2011.44|2010.72|2010.72|2011.44|2011.44|2010.72|2010.72|0
1601383500000|2020-09-29 12:45:00|2010.4|2010.4|2012.93|2012.93|2012.93|2012.93|2010.4|2010.4|0
1601383800000|2020-09-29 12:50:00|2013.25|2013.25|2013.97|2013.97|2013.97|2013.97|2013.25|2013.25|0
1601384100000|2020-09-29 12:55:00|2013.33|2013.33|2011.93|2011.93|2013.33|2013.33|2011.93|2011.93|0
1601384400000|2020-09-29 13:00:00|2012.29|2012.29|2012.65|2012.65|2013.01|2013.01|2012.29|2012.29|0
1601384700000|2020-09-29 13:05:00|2013.01|2013.01|2014.08|2014.08|2014.08|2014.08|2013.01|2013.01|0
1601385000000|2020-09-29 13:10:00|2015.05|2015.05|2014.76|2014.76|2015.4|2015.4|2014.76|2014.76|0
1601385300000|2020-09-29 13:15:00|2015.08|2015.08|2016.12|2016.12|2016.12|2016.12|2015.08|2015.08|0
1601385600000|2020-09-29 13:20:00|2015.8|2015.8|2013.55|2013.55|2016.12|2016.12|2013.55|2013.55|0
1601385900000|2020-09-29 13:25:00|2014.19|2014.19|2015.16|2015.16|2015.16|2015.16|2014.19|2014.19|0
1601386200000|2020-09-29 13:30:00|2014.84|2014.84|2011.64|2011.64|2014.84|2014.84|2011.64|2011.64|0
1601386500000|2020-09-29 13:35:00|2012.29|2012.29|2010.67|2010.67|2014.64|2014.64|2010.67|2010.67|0
1601386800000|2020-09-29 13:40:00|2011.02|2011.02|2009.23|2009.23|2011.02|2011.02|2009.23|2009.23|0
1601387100000|2020-09-29 13:45:00|2009.59|2009.59|2012.52|2012.52|2012.52|2012.52|2009.27|2009.27|0
1601387400000|2020-09-29 13:50:00|2013.48|2013.48|2012.48|2012.48|2013.48|2013.48|2012.16|2012.16|0
1601387700000|2020-09-29 13:55:00|2012.8|2012.8|2013.41|2013.41|2013.76|2013.76|2012.48|2012.48|0
1601388000000|2020-09-29 14:00:00|2013.73|2013.73|2013.49|2013.49|2013.73|2013.73|2011.64|2011.64|0
1601388300000|2020-09-29 14:05:00|2014.21|2014.21|2012.28|2012.28|2014.56|2014.56|2011.92|2011.92|0
1601388600000|2020-09-29 14:10:00|2012.64|2012.64|2014.96|2014.96|2014.96|2014.96|2012.32|2012.32|0
1601388900000|2020-09-29 14:15:00|2015.32|2015.32|2016.64|2016.64|2019.75|2019.75|2015.32|2015.32|0
1601389200000|2020-09-29 14:20:00|2016|2016|2022.67|2022.67|2022.67|2022.67|2016|2016|0
1601389500000|2020-09-29 14:25:00|2022.99|2022.99|2021.04|2021.04|2022.99|2022.99|2019.03|2019.03|0
1601389800000|2020-09-29 14:30:00|2020.68|2020.68|2018.61|2018.61|2020.68|2020.68|2018.61|2018.61|0
1601390100000|2020-09-29 14:35:00|2018.25|2018.25|2016.97|2016.97|2018.25|2018.25|2016.25|2016.25|0
1601390400000|2020-09-29 14:40:00|2017.61|2017.61|2019.93|2019.93|2019.93|2019.93|2017.53|2017.53|0
1601390700000|2020-09-29 14:45:00|2021|2021|2022.32|2022.32|2022.68|2022.68|2020.57|2020.57|0
1601391000000|2020-09-29 14:50:00|2022.68|2022.68|2018.29|2018.29|2022.68|2022.68|2018|2018|0
1601391300000|2020-09-29 14:55:00|2017.93|2017.93|2017.36|2017.36|2017.93|2017.93|2016|2016|0
1601391600000|2020-09-29 15:00:00|2017.72|2017.72|2016.79|2016.79|2018.36|2018.36|2016.08|2016.08|0
1601391900000|2020-09-29 15:05:00|2016.44|2016.44|2018.72|2018.72|2020|2020|2015.79|2015.79|0
1601392200000|2020-09-29 15:10:00|2019.44|2019.44|2019.58|2019.58|2020.87|2020.87|2019.11|2019.11|0
1601392500000|2020-09-29 15:15:00|2019.9|2019.9|2022.75|2022.75|2023.86|2023.86|2019.9|2019.9|0
1601392800000|2020-09-29 15:20:00|2023.07|2023.07|2024.86|2024.86|2027.14|2027.14|2023.07|2023.07|0
1601393100000|2020-09-29 15:25:00|2024.5|2024.5|2024.65|2024.65|2027.43|2027.43|2022.28|2022.28|0
1601450100000|2020-09-30 07:15:00|2016.57|2016.57|2015.62|2015.62|2017.77|2017.77|2015.62|2015.62|0
1601450400000|2020-09-30 07:20:00|2015.26|2015.26|2016.33|2016.33|2016.33|2016.33|2014.9|2014.9|0
1601450700000|2020-09-30 07:25:00|2017.77|2017.77|2022|2022|2026.33|2026.33|2017.77|2017.77|0
1601451000000|2020-09-30 07:30:00|2022.64|2022.64|2021.7|2021.7|2023.12|2023.12|2018.3|2018.3|0
1601451300000|2020-09-30 07:35:00|2022.66|2022.66|2020.25|2020.25|2023.63|2023.63|2019.92|2019.92|0
1601451600000|2020-09-30 07:40:00|2019.28|2019.28|2017.13|2017.13|2019.28|2019.28|2017.13|2017.13|0
1601451900000|2020-09-30 07:45:00|2017.49|2017.49|2015.85|2015.85|2017.49|2017.49|2015.13|2015.13|0
1601452200000|2020-09-30 07:50:00|2014.89|2014.89|2012.07|2012.07|2015.53|2015.53|2011.63|2011.63|0
1601452500000|2020-09-30 07:55:00|2013.03|2013.03|2012.31|2012.31|2013.03|2013.03|2012.31|2012.31|0
1601452800000|2020-09-30 08:00:00|2011.6|2011.6|2010.06|2010.06|2011.6|2011.6|2009.9|2009.9|0
1601453100000|2020-09-30 08:05:00|2010.55|2010.55|2010.04|2010.04|2012.16|2012.16|2010.04|2010.04|0
1601453400000|2020-09-30 08:10:00|2009.69|2009.69|2010.84|2010.84|2010.84|2010.84|2008.69|2008.69|0
1601453700000|2020-09-30 08:15:00|2009.4|2009.4|2013.8|2013.8|2014.16|2014.16|2009.4|2009.4|0
1601454000000|2020-09-30 08:20:00|2013.08|2013.08|2013.51|2013.51|2015.23|2015.23|2013.08|2013.08|0
1601454300000|2020-09-30 08:25:00|2012.87|2012.87|2014.16|2014.16|2014.16|2014.16|2012.87|2012.87|0
1601454600000|2020-09-30 08:30:00|2014.48|2014.48|2012.55|2012.55|2014.48|2014.48|2011.84|2011.84|0
1601454900000|2020-09-30 08:35:00|2013.51|2013.51|2011.59|2011.59|2013.51|2013.51|2011.59|2011.59|0
1601455200000|2020-09-30 08:40:00|2011.91|2011.91|2015.48|2015.48|2016.34|2016.34|2011.91|2011.91|0
1601455500000|2020-09-30 08:45:00|2014.84|2014.84|2015.8|2015.8|2015.8|2015.8|2014.84|2014.84|0
1601455800000|2020-09-30 08:50:00|2016.44|2016.44|2021.48|2021.48|2021.48|2021.48|2016.44|2016.44|0
1601456100000|2020-09-30 08:55:00|2021.8|2021.8|2020.23|2020.23|2022.12|2022.12|2019.52|2019.52|0
1601456400000|2020-09-30 09:00:00|2019.52|2019.52|2019.22|2019.22|2020.59|2020.59|2016.65|2016.65|0
1601456700000|2020-09-30 09:05:00|2019.86|2019.86|2020.29|2020.29|2020.29|2020.29|2019.22|2019.22|0
1601457000000|2020-09-30 09:10:00|2019.97|2019.97|2018.51|2018.51|2020.94|2020.94|2018.51|2018.51|0
1601457300000|2020-09-30 09:15:00|2018.15|2018.15|2019.43|2019.43|2020.83|2020.83|2018.15|2018.15|0
1601457600000|2020-09-30 09:20:00|2019.79|2019.79|2020.47|2020.47|2020.83|2020.83|2019.79|2019.79|0
1601457900000|2020-09-30 09:25:00|2020.15|2020.15|2018.36|2018.36|2020.15|2020.15|2018.36|2018.36|0
1601458200000|2020-09-30 09:30:00|2019.08|2019.08|2020.9|2020.9|2021.55|2021.55|2018.43|2018.43|0
1601458500000|2020-09-30 09:35:00|2021.62|2021.62|2022.7|2022.7|2022.7|2022.7|2021.62|2021.62|0
1601458800000|2020-09-30 09:40:00|2021.62|2021.62|2020.37|2020.37|2021.66|2021.66|2020.37|2020.37|0
1601459100000|2020-09-30 09:45:00|2020.05|2020.05|2020.41|2020.41|2020.41|2020.41|2019.41|2019.41|0
1601459400000|2020-09-30 09:50:00|2020.77|2020.77|2019.96|2019.96|2021.73|2021.73|2019.96|2019.96|0
1601459700000|2020-09-30 09:55:00|2020.32|2020.32|2019.17|2019.17|2020.32|2020.32|2018.89|2018.89|0
1601460000000|2020-09-30 10:00:00|2018.1|2018.1|2015.67|2015.67|2018.1|2018.1|2014.7|2014.7|0
1601460300000|2020-09-30 10:05:00|2015.31|2015.31|2015.59|2015.59|2015.95|2015.95|2012.99|2012.99|0
1601460600000|2020-09-30 10:10:00|2015.23|2015.23|2015.23|2015.23|2015.23|2015.23|2015.23|2015.23|0
1601460900000|2020-09-30 10:15:00|2016.52|2016.52|2015.23|2015.23|2017.16|2017.16|2014.91|2014.91|0
1601461200000|2020-09-30 10:20:00|2015.55|2015.55|2014.12|2014.12|2015.55|2015.55|2013.4|2013.4|0
1601461500000|2020-09-30 10:25:00|2013.76|2013.76|2014.48|2014.48|2014.48|2014.48|2013.76|2013.76|0
1601461800000|2020-09-30 10:30:00|2014.12|2014.12|2016.37|2016.37|2016.37|2016.37|2013.4|2013.4|0
1601462100000|2020-09-30 10:35:00|2017.34|2017.34|2017.34|2017.34|2017.34|2017.34|2017.34|2017.34|0
1601462400000|2020-09-30 10:40:00|2016.26|2016.26|2014.51|2014.51|2017.55|2017.55|2014.15|2014.15|0
1601462700000|2020-09-30 10:45:00|2015.94|2015.94|2014.79|2014.79|2016.9|2016.9|2014.79|2014.79|0
1601463000000|2020-09-30 10:50:00|2013.51|2013.51|2014.97|2014.97|2014.97|2014.97|2012.54|2012.54|0
1601463300000|2020-09-30 10:55:00|2014.65|2014.65|2012.5|2012.5|2014.65|2014.65|2012.5|2012.5|0
1601463600000|2020-09-30 11:00:00|2012.18|2012.18|2015.29|2015.29|2015.29|2015.29|2011.22|2011.22|0
1601463900000|2020-09-30 11:05:00|2014.33|2014.33|2014.65|2014.65|2014.65|2014.65|2013.69|2013.69|0
1601464200000|2020-09-30 11:10:00|2013.22|2013.22|2013.22|2013.22|2013.22|2013.22|2011.94|2011.94|0
1601464500000|2020-09-30 11:15:00|2013.58|2013.58|2013.58|2013.58|2013.58|2013.58|2013.58|2013.58|0
1601464800000|2020-09-30 11:20:00|2013.9|2013.9|2006.02|2006.02|2013.9|2013.9|2006.02|2006.02|0
1601465100000|2020-09-30 11:25:00|2004.08|2004.08|2003.28|2003.28|2004.08|2004.08|2002.47|2002.47|0
1601465400000|2020-09-30 11:30:00|2003.77|2003.77|2002.65|2002.65|2004.25|2004.25|2002.32|2002.32|0
1601465700000|2020-09-30 11:35:00|2001.93|2001.93|2001.86|2001.86|2002.9|2002.9|2001.86|2001.86|0
1601466000000|2020-09-30 11:40:00|2001.54|2001.54|2003.48|2003.48|2003.48|2003.48|2001.54|2001.54|0
1601466300000|2020-09-30 11:45:00|2003.16|2003.16|2002.8|2002.8|2003.48|2003.48|2002.8|2002.8|0
1601466600000|2020-09-30 11:50:00|2003.16|2003.16|2005.16|2005.16|2005.16|2005.16|2003.16|2003.16|0
1601467200000|2020-09-30 12:00:00|2005.52|2005.52|2006.16|2006.16|2007.12|2007.12|2005.52|2005.52|0
1601467500000|2020-09-30 12:05:00|2006.52|2006.52|2005.84|2005.84|2006.87|2006.87|2005.84|2005.84|0
1601467800000|2020-09-30 12:10:00|2006.2|2006.2|2008.27|2008.27|2008.27|2008.27|2006.2|2006.2|0
1601468100000|2020-09-30 12:15:00|2008.59|2008.59|2007.59|2007.59|2009.67|2009.67|2007.59|2007.59|0
1601468400000|2020-09-30 12:20:00|2007.23|2007.23|2007.63|2007.63|2008.27|2008.27|2006.59|2006.59|0
1601468700000|2020-09-30 12:25:00|2008.34|2008.34|2007.67|2007.67|2008.34|2008.34|2007.63|2007.63|0
1601469000000|2020-09-30 12:30:00|2007.34|2007.34|2011.93|2011.93|2013|2013|2007.34|2007.34|0
1601469300000|2020-09-30 12:35:00|2015.8|2015.8|2011.47|2011.47|2017.77|2017.77|2011.47|2011.47|0
1601469600000|2020-09-30 12:40:00|2012.19|2012.19|2016.36|2016.36|2016.36|2016.36|2012.15|2012.15|0
1601469900000|2020-09-30 12:45:00|2016.04|2016.04|2013.47|2013.47|2016.04|2016.04|2013.4|2013.4|0
1601470200000|2020-09-30 12:50:00|2014.11|2014.11|2014.15|2014.15|2014.47|2014.47|2014.11|2014.11|0
1601470500000|2020-09-30 12:55:00|2014.47|2014.47|2014.15|2014.15|2014.47|2014.47|2014.15|2014.15|0
1601470800000|2020-09-30 13:00:00|2013.83|2013.83|2012.23|2012.23|2013.83|2013.83|2011.55|2011.55|0
1601471100000|2020-09-30 13:05:00|2011.51|2011.51|2014.19|2014.19|2014.23|2014.23|2011.51|2011.51|0
1601471400000|2020-09-30 13:10:00|2013.83|2013.83|2014.79|2014.79|2016.15|2016.15|2013.83|2013.83|0
1601471700000|2020-09-30 13:15:00|2014.47|2014.47|2012.87|2012.87|2014.47|2014.47|2012.87|2012.87|0
1601472000000|2020-09-30 13:20:00|2013.19|2013.19|2012.83|2012.83|2013.83|2013.83|2012.47|2012.47|0
1601472300000|2020-09-30 13:25:00|2012.47|2012.47|2012.72|2012.72|2013.79|2013.79|2012.47|2012.47|0
1601472600000|2020-09-30 13:30:00|2013.04|2013.04|2014.4|2014.4|2014.76|2014.76|2013.04|2013.04|0
1601472900000|2020-09-30 13:35:00|2014.04|2014.04|2016.68|2016.68|2017.04|2017.04|2014.04|2014.04|0
1601473200000|2020-09-30 13:40:00|2017.04|2017.04|2019.13|2019.13|2020.41|2020.41|2017.04|2017.04|0
1601473500000|2020-09-30 13:45:00|2018.77|2018.77|2018.81|2018.81|2020.2|2020.2|2018.77|2018.77|0
1601473800000|2020-09-30 13:50:00|2018.09|2018.09|2019.9|2019.9|2019.9|2019.9|2016.7|2016.7|0
1601474100000|2020-09-30 13:55:00|2020.62|2020.62|2019.87|2019.87|2021.94|2021.94|2019.55|2019.55|0
1601474400000|2020-09-30 14:00:00|2020.19|2020.19|2021.51|2021.51|2021.83|2021.83|2019.91|2019.91|0
1601474700000|2020-09-30 14:05:00|2022.23|2022.23|2020.9|2020.9|2023.26|2023.26|2020.55|2020.55|0
1601475000000|2020-09-30 14:10:00|2021.23|2021.23|2019.58|2019.58|2021.23|2021.23|2019.58|2019.58|0
1601475300000|2020-09-30 14:15:00|2019.23|2019.23|2020.47|2020.47|2020.47|2020.47|2019.19|2019.19|0
1601475600000|2020-09-30 14:20:00|2020.15|2020.15|2020.15|2020.15|2020.15|2020.15|2019.19|2019.19|0
1601475900000|2020-09-30 14:25:00|2019.83|2019.83|2023.08|2023.08|2023.4|2023.4|2019.47|2019.47|0
1601476200000|2020-09-30 14:30:00|2022.72|2022.72|2020.68|2020.68|2023.04|2023.04|2020.04|2020.04|0
1601476500000|2020-09-30 14:35:00|2021.04|2021.04|2020.68|2020.68|2021.32|2021.32|2020.68|2020.68|0
1601476800000|2020-09-30 14:40:00|2021.04|2021.04|2020.43|2020.43|2021.4|2021.4|2020.4|2020.4|0
1601477100000|2020-09-30 14:45:00|2020.08|2020.08|2023.43|2023.43|2023.43|2023.43|2020.08|2020.08|0
1601477400000|2020-09-30 14:50:00|2024.72|2024.72|2023.4|2023.4|2027.32|2027.32|2023.4|2023.4|0
1601477700000|2020-09-30 14:55:00|2024.04|2024.04|2021.32|2021.32|2024.04|2024.04|2020.25|2020.25|0
1601478000000|2020-09-30 15:00:00|2021|2021|2022.72|2022.72|2022.72|2022.72|2021|2021|0
1601478300000|2020-09-30 15:05:00|2023.68|2023.68|2026.82|2026.82|2026.82|2026.82|2023.08|2023.08|0
1601478600000|2020-09-30 15:10:00|2026.5|2026.5|2023.6|2023.6|2026.5|2026.5|2022.95|2022.95|0
1601478900000|2020-09-30 15:15:00|2023.28|2023.28|2024.2|2024.2|2024.2|2024.2|2023.28|2023.28|0
1601479200000|2020-09-30 15:20:00|2023.56|2023.56|2022.56|2022.56|2023.88|2023.88|2020.56|2020.56|0
1601479500000|2020-09-30 15:25:00|2022.92|2022.92|2018.73|2018.73|2024.24|2024.24|2017.41|2017.41|0
1601536500000|2020-10-01 07:15:00|2042.56|2042.56|2053.3|2053.3|2053.3|2053.3|2040.51|2040.51|0
1601536800000|2020-10-01 07:20:00|2051.15|2051.15|2052.94|2052.94|2053.26|2053.26|2050.37|2050.37|0
1601537100000|2020-10-01 07:25:00|2050.43|2050.43|2052.77|2052.77|2054.41|2054.41|2050.07|2050.07|0
1601537400000|2020-10-01 07:30:00|2052.05|2052.05|2046.37|2046.37|2052.05|2052.05|2044.7|2044.7|0
1601537700000|2020-10-01 07:35:00|2046.73|2046.73|2047.39|2047.39|2048.07|2048.07|2043.87|2043.87|0
1601538000000|2020-10-01 07:40:00|2046.42|2046.42|2037.39|2037.39|2046.42|2046.42|2036.67|2036.67|0
1601538300000|2020-10-01 07:45:00|2037.75|2037.75|2035.47|2035.47|2039.14|2039.14|2034.5|2034.5|0
1601538600000|2020-10-01 07:50:00|2035.11|2035.11|2037.43|2037.43|2038.08|2038.08|2034.14|2034.14|0
1601538900000|2020-10-01 07:55:00|2036.79|2036.79|2041.68|2041.68|2041.68|2041.68|2036.43|2036.43|0
1601539200000|2020-10-01 08:00:00|2042.04|2042.04|2039.4|2039.4|2044.29|2044.29|2039.4|2039.4|0
1601539500000|2020-10-01 08:05:00|2038.32|2038.32|2039.04|2039.04|2039.04|2039.04|2038.32|2038.32|0
1601539800000|2020-10-01 08:10:00|2037.25|2037.25|2042.37|2042.37|2043.13|2043.13|2036.17|2036.17|0
1601540100000|2020-10-01 08:15:00|2042.02|2042.02|2037.68|2037.68|2043.4|2043.4|2037.68|2037.68|0
1601540400000|2020-10-01 08:20:00|2037.32|2037.32|2036.73|2036.73|2037.81|2037.81|2036.25|2036.25|0
1601540700000|2020-10-01 08:25:00|2036.38|2036.38|2033.93|2033.93|2038.06|2038.06|2032.89|2032.89|0
1601541000000|2020-10-01 08:30:00|2033.29|2033.29|2030.29|2030.29|2033.29|2033.29|2029.64|2029.64|0
1601541300000|2020-10-01 08:35:00|2030.64|2030.64|2032.61|2032.61|2032.61|2032.61|2030.64|2030.64|0
1601541600000|2020-10-01 08:40:00|2034.21|2034.21|2035.17|2035.17|2035.17|2035.17|2032.29|2032.29|0
1601541900000|2020-10-01 08:45:00|2036.24|2036.24|2028.51|2028.51|2036.88|2036.88|2028.51|2028.51|0
1601542200000|2020-10-01 08:50:00|2028.15|2028.15|2028.15|2028.15|2028.51|2028.51|2026.72|2026.72|0
1601542500000|2020-10-01 08:55:00|2028.87|2028.87|2031.73|2031.73|2031.73|2031.73|2027.43|2027.43|0
1601542800000|2020-10-01 09:00:00|2032.37|2032.37|2032|2032|2033.37|2033.37|2031.66|2031.66|0
1601543100000|2020-10-01 09:05:00|2033.28|2033.28|2035.4|2035.4|2035.4|2035.4|2033.28|2033.28|0
1601543400000|2020-10-01 09:10:00|2037|2037|2037.52|2037.52|2038.77|2038.77|2036.8|2036.8|0
1601543700000|2020-10-01 09:15:00|2037.87|2037.87|2040.84|2040.84|2042.12|2042.12|2037.87|2037.87|0
1601544000000|2020-10-01 09:20:00|2041.2|2041.2|2040.8|2040.8|2041.48|2041.48|2040.8|2040.8|0
1601544300000|2020-10-01 09:25:00|2039.52|2039.52|2039.03|2039.03|2039.87|2039.87|2039.03|2039.03|0
1601544600000|2020-10-01 09:30:00|2038.32|2038.32|2037.31|2037.31|2038.64|2038.64|2037.31|2037.31|0
1601544900000|2020-10-01 09:35:00|2036.23|2036.23|2035.88|2035.88|2036.23|2036.23|2035.52|2035.52|0
1601545200000|2020-10-01 09:40:00|2035.55|2035.55|2037.24|2037.24|2037.24|2037.24|2035.55|2035.55|0
1601545500000|2020-10-01 09:45:00|2036.88|2036.88|2037.62|2037.62|2037.62|2037.62|2035.81|2035.81|0
1601545800000|2020-10-01 09:50:00|2037.26|2037.26|2037.9|2037.9|2039.19|2039.19|2037.26|2037.26|0
1601546100000|2020-10-01 09:55:00|2037.19|2037.19|2035.54|2035.54|2037.19|2037.19|2035.54|2035.54|0
1601546400000|2020-10-01 10:00:00|2035.9|2035.9|2039.69|2039.69|2040.97|2040.97|2035.9|2035.9|0
1601546700000|2020-10-01 10:05:00|2039.33|2039.33|2039.94|2039.94|2040.66|2040.66|2039.33|2039.33|0
1601547000000|2020-10-01 10:10:00|2039.58|2039.58|2039.22|2039.22|2039.58|2039.58|2039.22|2039.22|0
1601547300000|2020-10-01 10:15:00|2039.94|2039.94|2039.94|2039.94|2039.94|2039.94|2038.87|2038.87|0
1601547600000|2020-10-01 10:20:00|2039.58|2039.58|2040.98|2040.98|2041.3|2041.3|2039.58|2039.58|0
1601547900000|2020-10-01 10:25:00|2040.62|2040.62|2044.93|2044.93|2044.93|2044.93|2040.62|2040.62|0
1601548200000|2020-10-01 10:30:00|2044.57|2044.57|2046.62|2046.62|2046.62|2046.62|2044.57|2044.57|0
1601548500000|2020-10-01 10:35:00|2045.54|2045.54|2045.19|2045.19|2045.9|2045.9|2042.68|2042.68|0
1601548800000|2020-10-01 10:40:00|2045.54|2045.54|2045.54|2045.54|2046.98|2046.98|2044.83|2044.83|0
1601549100000|2020-10-01 10:45:00|2048.11|2048.11|2046.68|2046.68|2048.11|2048.11|2046.68|2046.68|0
1601549400000|2020-10-01 10:50:00|2045.96|2045.96|2044.17|2044.17|2045.96|2045.96|2044.17|2044.17|0
1601549700000|2020-10-01 10:55:00|2043.1|2043.1|2045.82|2045.82|2045.82|2045.82|2042.78|2042.78|0
1601550000000|2020-10-01 11:00:00|2046.14|2046.14|2049.1|2049.1|2049.1|2049.1|2046.14|2046.14|0
1601550300000|2020-10-01 11:05:00|2049.75|2049.75|2049.78|2049.78|2050.71|2050.71|2048.78|2048.78|0
1601550600000|2020-10-01 11:10:00|2050.14|2050.14|2048.72|2048.72|2050.14|2050.14|2044.32|2044.32|0
1601550900000|2020-10-01 11:15:00|2048|2048|2045.72|2045.72|2049.44|2049.44|2045.72|2045.72|0
1601551200000|2020-10-01 11:20:00|2046.44|2046.44|2046.72|2046.72|2046.72|2046.72|2045.36|2045.36|0
1601551500000|2020-10-01 11:25:00|2047.08|2047.08|2052.29|2052.29|2055.14|2055.14|2047.08|2047.08|0
1601551800000|2020-10-01 11:30:00|2051.93|2051.93|2056.37|2056.37|2057.34|2057.34|2051.93|2051.93|0
1601552100000|2020-10-01 11:35:00|2055.41|2055.41|2056.87|2056.87|2056.87|2056.87|2055.41|2055.41|0
1601552400000|2020-10-01 11:40:00|2057.22|2057.22|2061.45|2061.45|2061.45|2061.45|2057.22|2057.22|0
1601552700000|2020-10-01 11:45:00|2061.13|2061.13|2060.51|2060.51|2061.13|2061.13|2058.08|2058.08|0
1601553000000|2020-10-01 11:50:00|2059.08|2059.08|2058.64|2058.64|2059.08|2059.08|2056.77|2056.77|0
1601553300000|2020-10-01 11:55:00|2059|2059|2064.31|2064.31|2064.31|2064.31|2059|2059|0
1601553600000|2020-10-01 12:00:00|2063.99|2063.99|2064.04|2064.04|2065.32|2065.32|2062.92|2062.92|0
1601553900000|2020-10-01 12:05:00|2063.32|2063.32|2059.28|2059.28|2063.32|2063.32|2059.28|2059.28|0
1601554200000|2020-10-01 12:10:00|2058.92|2058.92|2062.64|2062.64|2063.32|2063.32|2058.92|2058.92|0
1601554500000|2020-10-01 12:15:00|2063.72|2063.72|2063.46|2063.46|2064.43|2064.43|2063.46|2063.46|0
1601554800000|2020-10-01 12:20:00|2061.67|2061.67|2060.07|2060.07|2061.67|2061.67|2058.99|2058.99|0
1601555100000|2020-10-01 12:25:00|2059.58|2059.58|2056.18|2056.18|2059.58|2059.58|2056.18|2056.18|0
1601555400000|2020-10-01 12:30:00|2057.14|2057.14|2055.31|2055.31|2057.46|2057.46|2055.31|2055.31|0
1601555700000|2020-10-01 12:35:00|2054.96|2054.96|2055.67|2055.67|2055.67|2055.67|2054.96|2054.96|0
1601556000000|2020-10-01 12:40:00|2056.64|2056.64|2057.69|2057.69|2058.25|2058.25|2056.49|2056.49|0
1601556300000|2020-10-01 12:45:00|2057.34|2057.34|2056.91|2056.91|2057.95|2057.95|2056.91|2056.91|0
1601556600000|2020-10-01 12:50:00|2056.55|2056.55|2056.07|2056.07|2056.91|2056.91|2055.71|2055.71|0
1601556900000|2020-10-01 12:55:00|2055.58|2055.58|2055.75|2055.75|2055.94|2055.94|2055.26|2055.26|0
1601557200000|2020-10-01 13:00:00|2055.39|2055.39|2055.6|2055.6|2057.03|2057.03|2055.39|2055.39|0
1601557500000|2020-10-01 13:05:00|2054.88|2054.88|2051.61|2051.61|2055.2|2055.2|2050.29|2050.29|0
1601557800000|2020-10-01 13:10:00|2053.05|2053.05|2055.05|2055.05|2055.05|2055.05|2052.69|2052.69|0
1601558100000|2020-10-01 13:15:00|2055.37|2055.37|2055.4|2055.4|2060.93|2060.93|2054.8|2054.8|0
1601558400000|2020-10-01 13:20:00|2055.04|2055.04|2058.55|2058.55|2058.55|2058.55|2055.04|2055.04|0
1601558700000|2020-10-01 13:25:00|2059.51|2059.51|2060.45|2060.45|2062.02|2062.02|2059.51|2059.51|0
1601559000000|2020-10-01 13:30:00|2060.1|2060.1|2063.86|2063.86|2064.58|2064.58|2060.1|2060.1|0
1601559300000|2020-10-01 13:35:00|2064.22|2064.22|2063.94|2063.94|2066.01|2066.01|2063.22|2063.22|0
1601559600000|2020-10-01 13:40:00|2064.9|2064.9|2065.22|2065.22|2065.54|2065.54|2064.58|2064.58|0
1601559900000|2020-10-01 13:45:00|2064.51|2064.51|2068.27|2068.27|2068.27|2068.27|2064.4|2064.4|0
1601560200000|2020-10-01 13:50:00|2067.95|2067.95|2068.43|2068.43|2069.51|2069.51|2067.95|2067.95|0
1601560500000|2020-10-01 13:55:00|2067.36|2067.36|2068|2068|2068.32|2068.32|2066.64|2066.64|0
1601560800000|2020-10-01 14:00:00|2066.71|2066.71|2064.26|2064.26|2069|2069|2064.26|2064.26|0
1601561100000|2020-10-01 14:05:00|2063.62|2063.62|2059.86|2059.86|2063.62|2063.62|2059.86|2059.86|0
1601561400000|2020-10-01 14:10:00|2060.94|2060.94|2060.94|2060.94|2060.94|2060.94|2060.22|2060.22|0
1601561700000|2020-10-01 14:15:00|2061.58|2061.58|2063.3|2063.3|2063.3|2063.3|2061.26|2061.26|0
1601562000000|2020-10-01 14:20:00|2063.94|2063.94|2062.75|2062.75|2064.14|2064.14|2061.78|2061.78|0
1601562300000|2020-10-01 14:25:00|2062.03|2062.03|2062.07|2062.07|2063.07|2063.07|2061.1|2061.1|0
1601562600000|2020-10-01 14:30:00|2061.71|2061.71|2069.28|2069.28|2069.28|2069.28|2061.71|2061.71|0
1601562900000|2020-10-01 14:35:00|2070.36|2070.36|2072|2072|2072.36|2072.36|2070.36|2070.36|0
1601563200000|2020-10-01 14:40:00|2072.36|2072.36|2069.31|2069.31|2072.36|2072.36|2069.31|2069.31|0
1601563500000|2020-10-01 14:45:00|2070.59|2070.59|2069.27|2069.27|2070.59|2070.59|2069.27|2069.27|0
1601563800000|2020-10-01 14:50:00|2069.76|2069.76|2069.85|2069.85|2071.79|2071.79|2069.76|2069.76|0
1601564100000|2020-10-01 14:55:00|2070.21|2070.21|2066.18|2066.18|2070.21|2070.21|2065.53|2065.53|0
1601564400000|2020-10-01 15:00:00|2066.53|2066.53|2068.1|2068.1|2069.18|2069.18|2066.53|2066.53|0
1601564700000|2020-10-01 15:05:00|2068.42|2068.42|2065.42|2065.42|2070.08|2070.08|2065.42|2065.42|0
1601565000000|2020-10-01 15:10:00|2066.38|2066.38|2067.74|2067.74|2067.74|2067.74|2066.1|2066.1|0
1601565300000|2020-10-01 15:15:00|2068.1|2068.1|2067.99|2067.99|2069.82|2069.82|2066.67|2066.67|0
1601565600000|2020-10-01 15:20:00|2067.67|2067.67|2066.71|2066.71|2068.35|2068.35|2066.38|2066.38|0
1601565900000|2020-10-01 15:25:00|2066.35|2066.35|2063.3|2063.3|2066.83|2066.83|2060.94|2060.94|0
1601536500000|2020-10-01 07:15:00|2042.56|2042.56|2053.3|2053.3|2053.3|2053.3|2040.51|2040.51|0
1601536800000|2020-10-01 07:20:00|2051.15|2051.15|2052.94|2052.94|2053.26|2053.26|2050.37|2050.37|0
1601537100000|2020-10-01 07:25:00|2050.43|2050.43|2052.77|2052.77|2054.41|2054.41|2050.07|2050.07|0
1601537400000|2020-10-01 07:30:00|2052.05|2052.05|2046.37|2046.37|2052.05|2052.05|2044.7|2044.7|0
1601537700000|2020-10-01 07:35:00|2046.73|2046.73|2047.39|2047.39|2048.07|2048.07|2043.87|2043.87|0
1601538000000|2020-10-01 07:40:00|2046.42|2046.42|2037.39|2037.39|2046.42|2046.42|2036.67|2036.67|0
1601538300000|2020-10-01 07:45:00|2037.75|2037.75|2035.47|2035.47|2039.14|2039.14|2034.5|2034.5|0
1601538600000|2020-10-01 07:50:00|2035.11|2035.11|2037.43|2037.43|2038.08|2038.08|2034.14|2034.14|0
1601538900000|2020-10-01 07:55:00|2036.79|2036.79|2041.68|2041.68|2041.68|2041.68|2036.43|2036.43|0
1601539200000|2020-10-01 08:00:00|2042.04|2042.04|2039.4|2039.4|2044.29|2044.29|2039.4|2039.4|0
1601539500000|2020-10-01 08:05:00|2038.32|2038.32|2039.04|2039.04|2039.04|2039.04|2038.32|2038.32|0
1601539800000|2020-10-01 08:10:00|2037.25|2037.25|2042.37|2042.37|2043.13|2043.13|2036.17|2036.17|0
1601540100000|2020-10-01 08:15:00|2042.02|2042.02|2037.68|2037.68|2043.4|2043.4|2037.68|2037.68|0
1601540400000|2020-10-01 08:20:00|2037.32|2037.32|2036.73|2036.73|2037.81|2037.81|2036.25|2036.25|0
1601540700000|2020-10-01 08:25:00|2036.38|2036.38|2033.93|2033.93|2038.06|2038.06|2032.89|2032.89|0
1601541000000|2020-10-01 08:30:00|2033.29|2033.29|2030.29|2030.29|2033.29|2033.29|2029.64|2029.64|0
1601541300000|2020-10-01 08:35:00|2030.64|2030.64|2032.61|2032.61|2032.61|2032.61|2030.64|2030.64|0
1601541600000|2020-10-01 08:40:00|2034.21|2034.21|2035.17|2035.17|2035.17|2035.17|2032.29|2032.29|0
1601541900000|2020-10-01 08:45:00|2036.24|2036.24|2028.51|2028.51|2036.88|2036.88|2028.51|2028.51|0
1601542200000|2020-10-01 08:50:00|2028.15|2028.15|2028.15|2028.15|2028.51|2028.51|2026.72|2026.72|0
1601542500000|2020-10-01 08:55:00|2028.87|2028.87|2031.73|2031.73|2031.73|2031.73|2027.43|2027.43|0
1601542800000|2020-10-01 09:00:00|2032.37|2032.37|2032|2032|2033.37|2033.37|2031.66|2031.66|0
1601543100000|2020-10-01 09:05:00|2033.28|2033.28|2035.4|2035.4|2035.4|2035.4|2033.28|2033.28|0
1601543400000|2020-10-01 09:10:00|2037|2037|2037.52|2037.52|2038.77|2038.77|2036.8|2036.8|0
1601543700000|2020-10-01 09:15:00|2037.87|2037.87|2040.84|2040.84|2042.12|2042.12|2037.87|2037.87|0
1601544000000|2020-10-01 09:20:00|2041.2|2041.2|2040.8|2040.8|2041.48|2041.48|2040.8|2040.8|0
1601544300000|2020-10-01 09:25:00|2039.52|2039.52|2039.03|2039.03|2039.87|2039.87|2039.03|2039.03|0
1601544600000|2020-10-01 09:30:00|2038.32|2038.32|2037.31|2037.31|2038.64|2038.64|2037.31|2037.31|0
1601544900000|2020-10-01 09:35:00|2036.23|2036.23|2035.88|2035.88|2036.23|2036.23|2035.52|2035.52|0
1601545200000|2020-10-01 09:40:00|2035.55|2035.55|2037.24|2037.24|2037.24|2037.24|2035.55|2035.55|0
1601545500000|2020-10-01 09:45:00|2036.88|2036.88|2037.62|2037.62|2037.62|2037.62|2035.81|2035.81|0
1601545800000|2020-10-01 09:50:00|2037.26|2037.26|2037.9|2037.9|2039.19|2039.19|2037.26|2037.26|0
1601546100000|2020-10-01 09:55:00|2037.19|2037.19|2035.54|2035.54|2037.19|2037.19|2035.54|2035.54|0
1601546400000|2020-10-01 10:00:00|2035.9|2035.9|2039.69|2039.69|2040.97|2040.97|2035.9|2035.9|0
1601546700000|2020-10-01 10:05:00|2039.33|2039.33|2039.94|2039.94|2040.66|2040.66|2039.33|2039.33|0
1601547000000|2020-10-01 10:10:00|2039.58|2039.58|2039.22|2039.22|2039.58|2039.58|2039.22|2039.22|0
1601547300000|2020-10-01 10:15:00|2039.94|2039.94|2039.94|2039.94|2039.94|2039.94|2038.87|2038.87|0
1601547600000|2020-10-01 10:20:00|2039.58|2039.58|2040.98|2040.98|2041.3|2041.3|2039.58|2039.58|0
1601547900000|2020-10-01 10:25:00|2040.62|2040.62|2044.93|2044.93|2044.93|2044.93|2040.62|2040.62|0
1601548200000|2020-10-01 10:30:00|2044.57|2044.57|2046.62|2046.62|2046.62|2046.62|2044.57|2044.57|0
1601548500000|2020-10-01 10:35:00|2045.54|2045.54|2045.19|2045.19|2045.9|2045.9|2042.68|2042.68|0
1601548800000|2020-10-01 10:40:00|2045.54|2045.54|2045.54|2045.54|2046.98|2046.98|2044.83|2044.83|0
1601549100000|2020-10-01 10:45:00|2048.11|2048.11|2046.68|2046.68|2048.11|2048.11|2046.68|2046.68|0
1601549400000|2020-10-01 10:50:00|2045.96|2045.96|2044.17|2044.17|2045.96|2045.96|2044.17|2044.17|0
1601549700000|2020-10-01 10:55:00|2043.1|2043.1|2045.82|2045.82|2045.82|2045.82|2042.78|2042.78|0
1601550000000|2020-10-01 11:00:00|2046.14|2046.14|2049.1|2049.1|2049.1|2049.1|2046.14|2046.14|0
1601550300000|2020-10-01 11:05:00|2049.75|2049.75|2049.78|2049.78|2050.71|2050.71|2048.78|2048.78|0
1601550600000|2020-10-01 11:10:00|2050.14|2050.14|2048.72|2048.72|2050.14|2050.14|2044.32|2044.32|0
1601550900000|2020-10-01 11:15:00|2048|2048|2045.72|2045.72|2049.44|2049.44|2045.72|2045.72|0
1601551200000|2020-10-01 11:20:00|2046.44|2046.44|2046.72|2046.72|2046.72|2046.72|2045.36|2045.36|0
1601551500000|2020-10-01 11:25:00|2047.08|2047.08|2052.29|2052.29|2055.14|2055.14|2047.08|2047.08|0
1601551800000|2020-10-01 11:30:00|2051.93|2051.93|2056.37|2056.37|2057.34|2057.34|2051.93|2051.93|0
1601552100000|2020-10-01 11:35:00|2055.41|2055.41|2056.87|2056.87|2056.87|2056.87|2055.41|2055.41|0
1601552400000|2020-10-01 11:40:00|2057.22|2057.22|2061.45|2061.45|2061.45|2061.45|2057.22|2057.22|0
1601552700000|2020-10-01 11:45:00|2061.13|2061.13|2060.51|2060.51|2061.13|2061.13|2058.08|2058.08|0
1601553000000|2020-10-01 11:50:00|2059.08|2059.08|2058.64|2058.64|2059.08|2059.08|2056.77|2056.77|0
1601553300000|2020-10-01 11:55:00|2059|2059|2064.31|2064.31|2064.31|2064.31|2059|2059|0
1601553600000|2020-10-01 12:00:00|2063.99|2063.99|2064.04|2064.04|2065.32|2065.32|2062.92|2062.92|0
1601553900000|2020-10-01 12:05:00|2063.32|2063.32|2059.28|2059.28|2063.32|2063.32|2059.28|2059.28|0
1601554200000|2020-10-01 12:10:00|2058.92|2058.92|2062.64|2062.64|2063.32|2063.32|2058.92|2058.92|0
1601554500000|2020-10-01 12:15:00|2063.72|2063.72|2063.46|2063.46|2064.43|2064.43|2063.46|2063.46|0
1601554800000|2020-10-01 12:20:00|2061.67|2061.67|2060.07|2060.07|2061.67|2061.67|2058.99|2058.99|0
1601555100000|2020-10-01 12:25:00|2059.58|2059.58|2056.18|2056.18|2059.58|2059.58|2056.18|2056.18|0
1601555400000|2020-10-01 12:30:00|2057.14|2057.14|2055.31|2055.31|2057.46|2057.46|2055.31|2055.31|0
1601555700000|2020-10-01 12:35:00|2054.96|2054.96|2055.67|2055.67|2055.67|2055.67|2054.96|2054.96|0
1601556000000|2020-10-01 12:40:00|2056.64|2056.64|2057.69|2057.69|2058.25|2058.25|2056.49|2056.49|0
1601556300000|2020-10-01 12:45:00|2057.34|2057.34|2056.91|2056.91|2057.95|2057.95|2056.91|2056.91|0
1601556600000|2020-10-01 12:50:00|2056.55|2056.55|2056.07|2056.07|2056.91|2056.91|2055.71|2055.71|0
1601556900000|2020-10-01 12:55:00|2055.58|2055.58|2055.75|2055.75|2055.94|2055.94|2055.26|2055.26|0
1601557200000|2020-10-01 13:00:00|2055.39|2055.39|2055.6|2055.6|2057.03|2057.03|2055.39|2055.39|0
1601557500000|2020-10-01 13:05:00|2054.88|2054.88|2051.61|2051.61|2055.2|2055.2|2050.29|2050.29|0
1601557800000|2020-10-01 13:10:00|2053.05|2053.05|2055.05|2055.05|2055.05|2055.05|2052.69|2052.69|0
1601558100000|2020-10-01 13:15:00|2055.37|2055.37|2055.4|2055.4|2060.93|2060.93|2054.8|2054.8|0
1601558400000|2020-10-01 13:20:00|2055.04|2055.04|2058.55|2058.55|2058.55|2058.55|2055.04|2055.04|0
1601558700000|2020-10-01 13:25:00|2059.51|2059.51|2060.45|2060.45|2062.02|2062.02|2059.51|2059.51|0
1601559000000|2020-10-01 13:30:00|2060.1|2060.1|2063.86|2063.86|2064.58|2064.58|2060.1|2060.1|0
1601559300000|2020-10-01 13:35:00|2064.22|2064.22|2063.94|2063.94|2066.01|2066.01|2063.22|2063.22|0
1601559600000|2020-10-01 13:40:00|2064.9|2064.9|2065.22|2065.22|2065.54|2065.54|2064.58|2064.58|0
1601559900000|2020-10-01 13:45:00|2064.51|2064.51|2068.27|2068.27|2068.27|2068.27|2064.4|2064.4|0
1601560200000|2020-10-01 13:50:00|2067.95|2067.95|2068.43|2068.43|2069.51|2069.51|2067.95|2067.95|0
1601560500000|2020-10-01 13:55:00|2067.36|2067.36|2068|2068|2068.32|2068.32|2066.64|2066.64|0
1601560800000|2020-10-01 14:00:00|2066.71|2066.71|2064.26|2064.26|2069|2069|2064.26|2064.26|0
1601561100000|2020-10-01 14:05:00|2063.62|2063.62|2059.86|2059.86|2063.62|2063.62|2059.86|2059.86|0
1601561400000|2020-10-01 14:10:00|2060.94|2060.94|2060.94|2060.94|2060.94|2060.94|2060.22|2060.22|0
1601561700000|2020-10-01 14:15:00|2061.58|2061.58|2063.3|2063.3|2063.3|2063.3|2061.26|2061.26|0
1601562000000|2020-10-01 14:20:00|2063.94|2063.94|2062.75|2062.75|2064.14|2064.14|2061.78|2061.78|0
1601562300000|2020-10-01 14:25:00|2062.03|2062.03|2062.07|2062.07|2063.07|2063.07|2061.1|2061.1|0
1601562600000|2020-10-01 14:30:00|2061.71|2061.71|2069.28|2069.28|2069.28|2069.28|2061.71|2061.71|0
1601562900000|2020-10-01 14:35:00|2070.36|2070.36|2072|2072|2072.36|2072.36|2070.36|2070.36|0
1601563200000|2020-10-01 14:40:00|2072.36|2072.36|2069.31|2069.31|2072.36|2072.36|2069.31|2069.31|0
1601563500000|2020-10-01 14:45:00|2070.59|2070.59|2069.27|2069.27|2070.59|2070.59|2069.27|2069.27|0
1601563800000|2020-10-01 14:50:00|2069.76|2069.76|2069.85|2069.85|2071.79|2071.79|2069.76|2069.76|0
1601564100000|2020-10-01 14:55:00|2070.21|2070.21|2066.18|2066.18|2070.21|2070.21|2065.53|2065.53|0
1601564400000|2020-10-01 15:00:00|2066.53|2066.53|2068.1|2068.1|2069.18|2069.18|2066.53|2066.53|0
1601564700000|2020-10-01 15:05:00|2068.42|2068.42|2065.42|2065.42|2070.08|2070.08|2065.42|2065.42|0
1601565000000|2020-10-01 15:10:00|2066.38|2066.38|2067.74|2067.74|2067.74|2067.74|2066.1|2066.1|0
1601565300000|2020-10-01 15:15:00|2068.1|2068.1|2067.99|2067.99|2069.82|2069.82|2066.67|2066.67|0
1601565600000|2020-10-01 15:20:00|2067.67|2067.67|2066.71|2066.71|2068.35|2068.35|2066.38|2066.38|0
1601565900000|2020-10-01 15:25:00|2066.35|2066.35|2063.3|2063.3|2066.83|2066.83|2060.94|2060.94|0
1601622900000|2020-10-02 07:15:00|2047.93|2047.93|2046.12|2046.12|2049.8|2049.8|2046.12|2046.12|0
1601623200000|2020-10-02 07:20:00|2045.48|2045.48|2046.05|2046.05|2048.84|2048.84|2043.87|2043.87|0
1601623500000|2020-10-02 07:25:00|2047.48|2047.48|2045.52|2045.52|2048.8|2048.8|2045.52|2045.52|0
1601623800000|2020-10-02 07:30:00|2046.59|2046.59|2047.55|2047.55|2047.55|2047.55|2046.59|2046.59|0
1601624100000|2020-10-02 07:35:00|2048.27|2048.27|2046.48|2046.48|2048.27|2048.27|2046.48|2046.48|0
1601624400000|2020-10-02 07:40:00|2046.16|2046.16|2046.52|2046.52|2048.84|2048.84|2045.08|2045.08|0
1601624700000|2020-10-02 07:45:00|2045.55|2045.55|2042.76|2042.76|2046.52|2046.52|2042.12|2042.12|0
1601625000000|2020-10-02 07:50:00|2043.12|2043.12|2043.8|2043.8|2043.8|2043.8|2043.12|2043.12|0
1601625300000|2020-10-02 07:55:00|2044.87|2044.87|2045.31|2045.31|2045.95|2045.95|2044.87|2044.87|0
1601625600000|2020-10-02 08:00:00|2045.66|2045.66|2046.31|2046.31|2048.23|2048.23|2045.66|2045.66|0
1601625900000|2020-10-02 08:05:00|2048.81|2048.81|2050.85|2050.85|2050.85|2050.85|2048.81|2048.81|0
1601626200000|2020-10-02 08:10:00|2050.13|2050.13|2049.49|2049.49|2050.13|2050.13|2048.78|2048.78|0
1601626500000|2020-10-02 08:15:00|2050.21|2050.21|2051.93|2051.93|2052.93|2052.93|2050.21|2050.21|0
1601626800000|2020-10-02 08:20:00|2052.25|2052.25|2055.53|2055.53|2055.53|2055.53|2052.25|2052.25|0
1601627100000|2020-10-02 08:25:00|2056.96|2056.96|2056.57|2056.57|2056.96|2056.96|2056.25|2056.25|0
1601627400000|2020-10-02 08:30:00|2057.28|2057.28|2056.93|2056.93|2057.28|2057.28|2056.93|2056.93|0
1601627700000|2020-10-02 08:35:00|2057.28|2057.28|2055.93|2055.93|2057.28|2057.28|2055.93|2055.93|0
1601628000000|2020-10-02 08:40:00|2054.49|2054.49|2048.13|2048.13|2054.49|2054.49|2048.13|2048.13|0
1601628300000|2020-10-02 08:45:00|2046.7|2046.7|2044.51|2044.51|2046.7|2046.7|2044.19|2044.19|0
1601628600000|2020-10-02 08:50:00|2044.87|2044.87|2045.76|2045.76|2046.08|2046.08|2044.51|2044.51|0
1601628900000|2020-10-02 08:55:00|2046.12|2046.12|2043.61|2043.61|2046.12|2046.12|2043.61|2043.61|0
1601629200000|2020-10-02 09:00:00|2042|2042|2043|2043|2043|2043|2042|2042|0
1601629500000|2020-10-02 09:05:00|2043.97|2043.97|2043.83|2043.83|2043.97|2043.97|2042.36|2042.36|0
1601629800000|2020-10-02 09:10:00|2043.47|2043.47|2042.4|2042.4|2043.47|2043.47|2042.4|2042.4|0
1601630100000|2020-10-02 09:15:00|2042.04|2042.04|2040.89|2040.89|2042.04|2042.04|2040.25|2040.25|0
1601630400000|2020-10-02 09:20:00|2041.25|2041.25|2041.61|2041.61|2041.97|2041.97|2041.25|2041.25|0
1601630700000|2020-10-02 09:25:00|2040.89|2040.89|2044.14|2044.14|2044.14|2044.14|2040.89|2040.89|0
1601631000000|2020-10-02 09:30:00|2044.85|2044.85|2046.46|2046.46|2046.46|2046.46|2044.85|2044.85|0
1601631300000|2020-10-02 09:35:00|2046.81|2046.81|2044.61|2044.61|2047.89|2047.89|2044.61|2044.61|0
1601631600000|2020-10-02 09:40:00|2044.93|2044.93|2044.57|2044.57|2044.93|2044.93|2044.25|2044.25|0
1601631900000|2020-10-02 09:45:00|2044.93|2044.93|2044.96|2044.96|2044.96|2044.96|2044.25|2044.25|0
1601632200000|2020-10-02 09:50:00|2044.25|2044.25|2045.21|2045.21|2045.21|2045.21|2044.25|2044.25|0
1601632500000|2020-10-02 09:55:00|2044.85|2044.85|2043.85|2043.85|2044.85|2044.85|2043.85|2043.85|0
1601632800000|2020-10-02 10:00:00|2043.49|2043.49|2044.21|2044.21|2044.21|2044.21|2043.49|2043.49|0
1601633100000|2020-10-02 10:05:00|2044.57|2044.57|2045.53|2045.53|2045.53|2045.53|2044.57|2044.57|0
1601633400000|2020-10-02 10:10:00|2044.57|2044.57|2044.96|2044.96|2045.96|2045.96|2044.57|2044.57|0
1601633700000|2020-10-02 10:15:00|2044.6|2044.6|2044.25|2044.25|2044.6|2044.6|2043.89|2043.89|0
1601634000000|2020-10-02 10:20:00|2042.96|2042.96|2042.89|2042.89|2042.96|2042.96|2041.53|2041.53|0
1601634300000|2020-10-02 10:25:00|2044.17|2044.17|2043.46|2043.46|2044.53|2044.53|2043.46|2043.46|0
1601634600000|2020-10-02 10:30:00|2043.1|2043.1|2045.17|2045.17|2045.17|2045.17|2043.1|2043.1|0
1601634900000|2020-10-02 10:35:00|2044.85|2044.85|2044.85|2044.85|2045.21|2045.21|2044.85|2044.85|0
1601635200000|2020-10-02 10:40:00|2045.49|2045.49|2045.85|2045.85|2045.85|2045.85|2044.78|2044.78|0
1601635500000|2020-10-02 10:45:00|2046.17|2046.17|2046.53|2046.53|2046.53|2046.53|2046.17|2046.17|0
1601635800000|2020-10-02 10:50:00|2047.25|2047.25|2049.04|2049.04|2049.36|2049.36|2047.25|2047.25|0
1601636100000|2020-10-02 10:55:00|2048.32|2048.32|2048.32|2048.32|2048.32|2048.32|2048.32|2048.32|0
1601636700000|2020-10-02 11:05:00|2048.64|2048.64|2048.32|2048.32|2048.64|2048.64|2048.32|2048.32|0
1601637000000|2020-10-02 11:10:00|2048.96|2048.96|2048.96|2048.96|2048.96|2048.96|2048.96|2048.96|0
1601637300000|2020-10-02 11:15:00|2048.32|2048.32|2047.28|2047.28|2048.32|2048.32|2047.28|2047.28|0
1601637600000|2020-10-02 11:20:00|2046.93|2046.93|2046.93|2046.93|2046.93|2046.93|2046.93|2046.93|0
1601637900000|2020-10-02 11:25:00|2047.25|2047.25|2047.89|2047.89|2048.25|2048.25|2047.25|2047.25|0
1601638200000|2020-10-02 11:30:00|2048.25|2048.25|2047.53|2047.53|2048.25|2048.25|2047.53|2047.53|0
1601638800000|2020-10-02 11:40:00|2046.57|2046.57|2046.57|2046.57|2046.57|2046.57|2046.57|2046.57|0
1601639100000|2020-10-02 11:45:00|2046.25|2046.25|2046.25|2046.25|2046.25|2046.25|2046.25|2046.25|0
1601639400000|2020-10-02 11:50:00|2046.6|2046.6|2046.6|2046.6|2046.6|2046.6|2046.25|2046.25|0
1601639700000|2020-10-02 11:55:00|2045.96|2045.96|2045.93|2045.93|2045.96|2045.96|2045.57|2045.57|0
1601640000000|2020-10-02 12:00:00|2045.6|2045.6|2045.93|2045.93|2045.96|2045.96|2045.6|2045.6|0
1601640300000|2020-10-02 12:05:00|2045.57|2045.57|2043.46|2043.46|2045.57|2045.57|2043.42|2043.42|0
1601640600000|2020-10-02 12:10:00|2044.1|2044.1|2044.13|2044.13|2044.42|2044.42|2043.45|2043.45|0
1601640900000|2020-10-02 12:15:00|2044.49|2044.49|2044.17|2044.17|2045.2|2045.2|2043.52|2043.52|0
1601641200000|2020-10-02 12:20:00|2044.52|2044.52|2044.52|2044.52|2044.84|2044.84|2044.52|2044.52|0
1601641500000|2020-10-02 12:25:00|2043.81|2043.81|2044.09|2044.09|2044.09|2044.09|2042.37|2042.37|0
1601641800000|2020-10-02 12:30:00|2044.73|2044.73|2043.73|2043.73|2044.73|2044.73|2043.05|2043.05|0
1601642100000|2020-10-02 12:35:00|2043.41|2043.41|2039.81|2039.81|2043.41|2043.41|2039.81|2039.81|0
1601642400000|2020-10-02 12:40:00|2038.85|2038.85|2038.49|2038.49|2038.85|2038.85|2038.13|2038.13|0
1601642700000|2020-10-02 12:45:00|2038.81|2038.81|2036.66|2036.66|2038.81|2038.81|2036.34|2036.34|0
1601643000000|2020-10-02 12:50:00|2036.98|2036.98|2037.66|2037.66|2037.66|2037.66|2036.98|2036.98|0
1601643300000|2020-10-02 12:55:00|2038.02|2038.02|2039.41|2039.41|2039.41|2039.41|2038.02|2038.02|0
1601643600000|2020-10-02 13:00:00|2039.09|2039.09|2037.7|2037.7|2039.09|2039.09|2037.7|2037.7|0
1601643900000|2020-10-02 13:05:00|2038.02|2038.02|2036.59|2036.59|2038.02|2038.02|2036.59|2036.59|0
1601644200000|2020-10-02 13:10:00|2037.66|2037.66|2037.66|2037.66|2037.66|2037.66|2037.66|2037.66|0
1601644500000|2020-10-02 13:15:00|2038.02|2038.02|2038.05|2038.05|2038.66|2038.66|2037.69|2037.69|0
1601644800000|2020-10-02 13:20:00|2037.73|2037.73|2036.05|2036.05|2038.09|2038.09|2036.05|2036.05|0
1601645100000|2020-10-02 13:25:00|2036.37|2036.37|2036.33|2036.33|2036.69|2036.69|2036.33|2036.33|0
1601645400000|2020-10-02 13:30:00|2036.69|2036.69|2046.94|2046.94|2046.94|2046.94|2036.69|2036.69|0
1601645700000|2020-10-02 13:35:00|2047.26|2047.26|2053.69|2053.69|2053.69|2053.69|2047.26|2047.26|0
1601646000000|2020-10-02 13:40:00|2053.05|2053.05|2049.73|2049.73|2053.7|2053.7|2049.73|2049.73|0
1601646300000|2020-10-02 13:45:00|2050.37|2050.37|2049.75|2049.75|2051.15|2051.15|2048.73|2048.73|0
1601646600000|2020-10-02 13:50:00|2050.07|2050.07|2047.64|2047.64|2050.71|2050.71|2047.64|2047.64|0
1601646900000|2020-10-02 13:55:00|2046.35|2046.35|2045.6|2045.6|2046.35|2046.35|2044.32|2044.32|0
1601647200000|2020-10-02 14:00:00|2045.24|2045.24|2050.28|2050.28|2050.28|2050.28|2045.24|2045.24|0
1601647500000|2020-10-02 14:05:00|2050.64|2050.64|2054.6|2054.6|2054.6|2054.6|2050.64|2050.64|0
1601647800000|2020-10-02 14:10:00|2055.24|2055.24|2053.85|2053.85|2055.24|2055.24|2053.85|2053.85|0
1601648100000|2020-10-02 14:15:00|2054.17|2054.17|2052.92|2052.92|2054.81|2054.81|2052.92|2052.92|0
1601648400000|2020-10-02 14:20:00|2052.6|2052.6|2051.47|2051.47|2052.6|2052.6|2051.04|2051.04|0
1601648700000|2020-10-02 14:25:00|2051.79|2051.79|2053|2053|2054.11|2054.11|2051.79|2051.79|0
1601649000000|2020-10-02 14:30:00|2052.36|2052.36|2054.36|2054.36|2054.36|2054.36|2052.36|2052.36|0
1601649300000|2020-10-02 14:35:00|2054|2054|2054.96|2054.96|2055.28|2055.28|2054|2054|0
1601649600000|2020-10-02 14:40:00|2054.24|2054.24|2055.29|2055.29|2056.09|2056.09|2053.24|2053.24|0
1601649900000|2020-10-02 14:45:00|2055.61|2055.61|2055.56|2055.56|2055.61|2055.61|2054.64|2054.64|0
1601650200000|2020-10-02 14:50:00|2055.89|2055.89|2053.89|2053.89|2055.89|2055.89|2053.89|2053.89|0
1601650500000|2020-10-02 14:55:00|2053.53|2053.53|2057.54|2057.54|2057.54|2057.54|2053.17|2053.17|0
1601650800000|2020-10-02 15:00:00|2057.86|2057.86|2060.17|2060.17|2060.17|2060.17|2056.09|2056.09|0
1601651100000|2020-10-02 15:05:00|2059.53|2059.53|2059.76|2059.76|2061.21|2061.21|2059.53|2059.53|0
1601651400000|2020-10-02 15:10:00|2059.4|2059.4|2058.21|2058.21|2059.4|2059.4|2057.33|2057.33|0
1601651700000|2020-10-02 15:15:00|2057.89|2057.89|2058.76|2058.76|2059.08|2059.08|2057.05|2057.05|0
1601652000000|2020-10-02 15:20:00|2059.08|2059.08|2062.96|2062.96|2063.32|2063.32|2059.08|2059.08|0
1601652300000|2020-10-02 15:25:00|2063.29|2063.29|2062.45|2062.45|2066.75|2066.75|2062.09|2062.09|0
1601882100000|2020-10-05 07:15:00|2081.22|2081.22|2078.98|2078.98|2081.22|2081.22|2078.98|2078.98|0
1601882400000|2020-10-05 07:20:00|2078.01|2078.01|2074.41|2074.41|2078.01|2078.01|2071.73|2071.73|0
1601882700000|2020-10-05 07:25:00|2074.73|2074.73|2072.69|2072.69|2075.45|2075.45|2071.9|2071.9|0
1601883000000|2020-10-05 07:30:00|2071.26|2071.26|2072.69|2072.69|2072.69|2072.69|2071.26|2071.26|0
1601883300000|2020-10-05 07:35:00|2074.62|2074.62|2072.22|2072.22|2075.69|2075.69|2071.41|2071.41|0
1601883600000|2020-10-05 07:40:00|2071.5|2071.5|2071.5|2071.5|2071.5|2071.5|2071.18|2071.18|0
1601883900000|2020-10-05 07:45:00|2071.14|2071.14|2066.5|2066.5|2071.14|2071.14|2066.5|2066.5|0
1601884200000|2020-10-05 07:50:00|2064.71|2064.71|2062.96|2062.96|2065.11|2065.11|2062.96|2062.96|0
1601884500000|2020-10-05 07:55:00|2062|2062|2061.64|2061.64|2062|2062|2061.64|2061.64|0
1601884800000|2020-10-05 08:00:00|2060.19|2060.19|2066.66|2066.66|2067.3|2067.3|2059.83|2059.83|0
1601885100000|2020-10-05 08:05:00|2067.01|2067.01|2071.24|2071.24|2072.21|2072.21|2067.01|2067.01|0
1601885400000|2020-10-05 08:10:00|2070.52|2070.52|2069.49|2069.49|2070.52|2070.52|2068.92|2068.92|0
1601885700000|2020-10-05 08:15:00|2068.77|2068.77|2065.85|2065.85|2068.77|2068.77|2065.52|2065.52|0
1601886000000|2020-10-05 08:20:00|2066.49|2066.49|2065.17|2065.17|2067.2|2067.2|2065.17|2065.17|0
1601886300000|2020-10-05 08:25:00|2064.45|2064.45|2064.45|2064.45|2064.45|2064.45|2064.45|2064.45|0
1601886600000|2020-10-05 08:30:00|2063.38|2063.38|2063.05|2063.05|2063.73|2063.73|2060.17|2060.17|0
1601886900000|2020-10-05 08:35:00|2063.41|2063.41|2064.6|2064.6|2064.96|2064.96|2062.77|2062.77|0
1601887200000|2020-10-05 08:40:00|2064.28|2064.28|2067.28|2067.28|2067.28|2067.28|2063.56|2063.56|0
1601887500000|2020-10-05 08:45:00|2067.99|2067.99|2066.82|2066.82|2067.99|2067.99|2065.82|2065.82|0
1601887800000|2020-10-05 08:50:00|2066.5|2066.5|2067.47|2067.47|2067.47|2067.47|2066.5|2066.5|0
1601888100000|2020-10-05 08:55:00|2067.14|2067.14|2067.82|2067.82|2067.82|2067.82|2066.79|2066.79|0
1601888400000|2020-10-05 09:00:00|2067.11|2067.11|2067.76|2067.76|2067.76|2067.76|2066.79|2066.79|0
1601888700000|2020-10-05 09:05:00|2067.4|2067.4|2065.25|2065.25|2067.4|2067.4|2064.89|2064.89|0
1601889000000|2020-10-05 09:10:00|2066.85|2066.85|2067.93|2067.93|2067.93|2067.93|2066.85|2066.85|0
1601889300000|2020-10-05 09:15:00|2069.21|2069.21|2069.21|2069.21|2069.21|2069.21|2069.21|2069.21|0
1601889600000|2020-10-05 09:20:00|2069.85|2069.85|2069.14|2069.14|2070.21|2070.21|2069.14|2069.14|0
1601889900000|2020-10-05 09:25:00|2068.78|2068.78|2067.46|2067.46|2068.78|2068.78|2067.46|2067.46|0
1601890200000|2020-10-05 09:30:00|2066.74|2066.74|2066.74|2066.74|2066.74|2066.74|2066.1|2066.1|0
1601890500000|2020-10-05 09:35:00|2066.02|2066.02|2064.17|2064.17|2067.1|2067.1|2063.85|2063.85|0
1601890800000|2020-10-05 09:40:00|2064.49|2064.49|2064.27|2064.27|2064.82|2064.82|2062.31|2062.31|0
1601891100000|2020-10-05 09:45:00|2064.76|2064.76|2063.11|2063.11|2064.76|2064.76|2061.68|2061.68|0
1601891400000|2020-10-05 09:50:00|2063.47|2063.47|2065.66|2065.66|2066.34|2066.34|2063.47|2063.47|0
1601892000000|2020-10-05 10:00:00|2065.98|2065.98|2069.58|2069.58|2069.58|2069.58|2065.98|2065.98|0
1601892300000|2020-10-05 10:05:00|2071.19|2071.19|2070.83|2070.83|2071.19|2071.19|2070.83|2070.83|0
1601892600000|2020-10-05 10:10:00|2071.54|2071.54|2070.54|2070.54|2071.54|2071.54|2070.54|2070.54|0
1601892900000|2020-10-05 10:15:00|2071.26|2071.26|2071.34|2071.34|2072.26|2072.26|2070.62|2070.62|0
1601893200000|2020-10-05 10:20:00|2071.69|2071.69|2073.41|2073.41|2073.73|2073.73|2071.69|2071.69|0
1601893500000|2020-10-05 10:25:00|2074.48|2074.48|2073.2|2073.2|2074.48|2074.48|2072.88|2072.88|0
1601893800000|2020-10-05 10:30:00|2072.56|2072.56|2072.37|2072.37|2072.56|2072.56|2070.41|2070.41|0
1601894100000|2020-10-05 10:35:00|2070.45|2070.45|2067.94|2067.94|2070.45|2070.45|2067.94|2067.94|0
1601894700000|2020-10-05 10:45:00|2067.58|2067.58|2068.54|2068.54|2068.54|2068.54|2067.58|2067.58|0
1601895000000|2020-10-05 10:50:00|2069.26|2069.26|2067.47|2067.47|2069.26|2069.26|2067.47|2067.47|0
1601895300000|2020-10-05 10:55:00|2068.19|2068.19|2068.54|2068.54|2068.54|2068.54|2068.19|2068.19|0
1601895600000|2020-10-05 11:00:00|2070.47|2070.47|2069.51|2069.51|2070.47|2070.47|2069.51|2069.51|0
1601895900000|2020-10-05 11:05:00|2070.22|2070.22|2071.94|2071.94|2071.94|2071.94|2070.22|2070.22|0
1601896200000|2020-10-05 11:10:00|2071.58|2071.58|2072.66|2072.66|2072.66|2072.66|2071.58|2071.58|0
1601896500000|2020-10-05 11:15:00|2072.98|2072.98|2070.34|2070.34|2072.98|2072.98|2070.34|2070.34|0
1601896800000|2020-10-05 11:20:00|2070.66|2070.66|2071.66|2071.66|2072.01|2072.01|2070.66|2070.66|0
1601897100000|2020-10-05 11:25:00|2070.69|2070.69|2069.34|2069.34|2070.69|2070.69|2069.34|2069.34|0
1601897400000|2020-10-05 11:30:00|2068.98|2068.98|2068.98|2068.98|2068.98|2068.98|2068.98|2068.98|0
1601897700000|2020-10-05 11:35:00|2068.62|2068.62|2069.54|2069.54|2069.54|2069.54|2068.26|2068.26|0
1601898000000|2020-10-05 11:40:00|2069.87|2069.87|2073.75|2073.75|2073.75|2073.75|2069.87|2069.87|0
1601898300000|2020-10-05 11:45:00|2075.03|2075.03|2074.24|2074.24|2075.39|2075.39|2074.24|2074.24|0
1601898600000|2020-10-05 11:50:00|2075.53|2075.53|2075.53|2075.53|2075.53|2075.53|2075.17|2075.17|0
1601898900000|2020-10-05 11:55:00|2075.85|2075.85|2075.85|2075.85|2075.85|2075.85|2075.85|2075.85|0
1601899200000|2020-10-05 12:00:00|2075.53|2075.53|2073.41|2073.41|2075.53|2075.53|2073.41|2073.41|0
1601899500000|2020-10-05 12:05:00|2074.13|2074.13|2074.13|2074.13|2075.41|2075.41|2073.49|2073.49|0
1601899800000|2020-10-05 12:10:00|2072.53|2072.53|2072.53|2072.53|2072.53|2072.53|2072.53|2072.53|0
1601900100000|2020-10-05 12:15:00|2071.88|2071.88|2071.88|2071.88|2071.88|2071.88|2071.88|2071.88|0
1601900400000|2020-10-05 12:20:00|2072.24|2072.24|2074.03|2074.03|2074.03|2074.03|2072.24|2072.24|0
1601900700000|2020-10-05 12:25:00|2074.39|2074.39|2074.39|2074.39|2074.39|2074.39|2074.39|2074.39|0
1601901000000|2020-10-05 12:30:00|2074.07|2074.07|2074.71|2074.71|2074.71|2074.71|2074.07|2074.07|0
1601901300000|2020-10-05 12:35:00|2073.43|2073.43|2075.47|2075.47|2075.47|2075.47|2073.11|2073.11|0
1601901600000|2020-10-05 12:40:00|2076.43|2076.43|2077.04|2077.04|2077.36|2077.36|2076.07|2076.07|0
1601901900000|2020-10-05 12:45:00|2076.72|2076.72|2076.72|2076.72|2076.72|2076.72|2076.72|2076.72|0
1601902200000|2020-10-05 12:50:00|2076.39|2076.39|2074.4|2074.4|2076.39|2076.39|2074.4|2074.4|0
1601902500000|2020-10-05 12:55:00|2074.72|2074.72|2073.07|2073.07|2074.72|2074.72|2073.07|2073.07|0
1601902800000|2020-10-05 13:00:00|2073.79|2073.79|2073.9|2073.9|2074.26|2074.26|2073.19|2073.19|0
1601903100000|2020-10-05 13:05:00|2074.22|2074.22|2073.79|2073.79|2074.54|2074.54|2073.79|2073.79|0
1601903400000|2020-10-05 13:10:00|2072.51|2072.51|2072.87|2072.87|2072.87|2072.87|2072.51|2072.51|0
1601903700000|2020-10-05 13:15:00|2074.47|2074.47|2075.77|2075.77|2076.41|2076.41|2074.15|2074.15|0
1601904000000|2020-10-05 13:20:00|2075.41|2075.41|2075.73|2075.73|2076.09|2076.09|2073.8|2073.8|0
1601904300000|2020-10-05 13:25:00|2075.37|2075.37|2076.58|2076.58|2076.58|2076.58|2074.98|2074.98|0
1601904600000|2020-10-05 13:30:00|2077.22|2077.22|2077.47|2077.47|2078.9|2078.9|2077.22|2077.22|0
1601904900000|2020-10-05 13:35:00|2077.83|2077.83|2078.64|2078.64|2078.64|2078.64|2076.86|2076.86|0
1601905200000|2020-10-05 13:40:00|2077.68|2077.68|2079|2079|2079|2079|2077.35|2077.35|0
1601905500000|2020-10-05 13:45:00|2079.64|2079.64|2074.17|2074.17|2079.96|2079.96|2074.17|2074.17|0
1601905800000|2020-10-05 13:50:00|2073.53|2073.53|2069.85|2069.85|2073.53|2073.53|2069.85|2069.85|0
1601906100000|2020-10-05 13:55:00|2070.56|2070.56|2070.21|2070.21|2070.56|2070.56|2070.21|2070.21|0
1601906400000|2020-10-05 14:00:00|2070.56|2070.56|2069.13|2069.13|2070.56|2070.56|2069.13|2069.13|0
1601906700000|2020-10-05 14:05:00|2066.98|2066.98|2067.03|2067.03|2068.66|2068.66|2066.38|2066.38|0
1601907000000|2020-10-05 14:10:00|2066.67|2066.67|2065.93|2065.93|2066.67|2066.67|2064.86|2064.86|0
1601907300000|2020-10-05 14:15:00|2065.57|2065.57|2063.21|2063.21|2066.21|2066.21|2062.18|2062.18|0
1601907600000|2020-10-05 14:20:00|2063.86|2063.86|2062.61|2062.61|2064.93|2064.93|2062.61|2062.61|0
1601907900000|2020-10-05 14:25:00|2063.25|2063.25|2063.89|2063.89|2063.89|2063.89|2063.25|2063.25|0
1601908200000|2020-10-05 14:30:00|2063.25|2063.25|2063.42|2063.42|2063.89|2063.89|2062.82|2062.82|0
1601908500000|2020-10-05 14:35:00|2064.14|2064.14|2063.42|2063.42|2064.5|2064.5|2063.42|2063.42|0
1601908800000|2020-10-05 14:40:00|2063.78|2063.78|2062.82|2062.82|2063.78|2063.78|2062.82|2062.82|0
1601909100000|2020-10-05 14:45:00|2062.46|2062.46|2061.29|2061.29|2062.82|2062.82|2060.89|2060.89|0
1601909400000|2020-10-05 14:50:00|2060.97|2060.97|2062.18|2062.18|2062.53|2062.53|2060.97|2060.97|0
1601909700000|2020-10-05 14:55:00|2062.53|2062.53|2064.46|2064.46|2064.46|2064.46|2062.53|2062.53|0
1601910000000|2020-10-05 15:00:00|2063.82|2063.82|2062.85|2062.85|2063.82|2063.82|2062.85|2062.85|0
1601910300000|2020-10-05 15:05:00|2063.5|2063.5|2062.53|2062.53|2063.85|2063.85|2062.5|2062.5|0
1601910600000|2020-10-05 15:10:00|2062.85|2062.85|2061.57|2061.57|2062.85|2062.85|2061.57|2061.57|0
1601910900000|2020-10-05 15:15:00|2061.25|2061.25|2061.5|2061.5|2062.25|2062.25|2060.5|2060.5|0
1601911200000|2020-10-05 15:20:00|2061.17|2061.17|2062.57|2062.57|2062.93|2062.93|2060.53|2060.53|0
1601911500000|2020-10-05 15:25:00|2062.21|2062.21|2060.01|2060.01|2065.33|2065.33|2060.01|2060.01|0
1601968500000|2020-10-06 07:15:00|2089.71|2089.71|2085.28|2085.28|2089.71|2089.71|2082.56|2082.56|0
1601968800000|2020-10-06 07:20:00|2084.2|2084.2|2087.67|2087.67|2088.75|2088.75|2083.49|2083.49|0
1601969100000|2020-10-06 07:25:00|2086.24|2086.24|2081.63|2081.63|2086.24|2086.24|2081.63|2081.63|0
1601969400000|2020-10-06 07:30:00|2080.35|2080.35|2079.88|2079.88|2080.99|2080.99|2077.96|2077.96|0
1601969700000|2020-10-06 07:35:00|2079.24|2079.24|2081.88|2081.88|2082.28|2082.28|2079.24|2079.24|0
1601970000000|2020-10-06 07:40:00|2083.67|2083.67|2082.88|2082.88|2086.88|2086.88|2082.24|2082.24|0
1601970300000|2020-10-06 07:45:00|2083.52|2083.52|2080.94|2080.94|2083.52|2083.52|2080.3|2080.3|0
1601970600000|2020-10-06 07:50:00|2080.62|2080.62|2081.73|2081.73|2083.52|2083.52|2079.98|2079.98|0
1601970900000|2020-10-06 07:55:00|2083.88|2083.88|2083.88|2083.88|2085.2|2085.2|2083.52|2083.52|0
1601971200000|2020-10-06 08:00:00|2084.24|2084.24|2080.71|2080.71|2087.03|2087.03|2080.71|2080.71|0
1601971500000|2020-10-06 08:05:00|2079.75|2079.75|2080.03|2080.03|2080.03|2080.03|2079.39|2079.39|0
1601971800000|2020-10-06 08:10:00|2081.11|2081.11|2081.82|2081.82|2081.82|2081.82|2080.75|2080.75|0
1601972100000|2020-10-06 08:15:00|2081.18|2081.18|2083.9|2083.9|2083.9|2083.9|2080.82|2080.82|0
1601972400000|2020-10-06 08:20:00|2082.47|2082.47|2082.86|2082.86|2083.86|2083.86|2081.82|2081.82|0
1601972700000|2020-10-06 08:25:00|2082.54|2082.54|2081.11|2081.11|2082.54|2082.54|2080.75|2080.75|0
1601973000000|2020-10-06 08:30:00|2080.79|2080.79|2082.52|2082.52|2082.56|2082.56|2080.75|2080.75|0
1601973300000|2020-10-06 08:35:00|2082.88|2082.88|2083.23|2083.23|2083.59|2083.59|2082.88|2082.88|0
1601973600000|2020-10-06 08:40:00|2082.59|2082.59|2077.8|2077.8|2082.59|2082.59|2077.16|2077.16|0
1601973900000|2020-10-06 08:45:00|2078.52|2078.52|2079.59|2079.59|2079.59|2079.59|2077.84|2077.84|0
1601974200000|2020-10-06 08:50:00|2079.27|2079.27|2079.63|2079.63|2079.63|2079.63|2079.27|2079.27|0
1601974500000|2020-10-06 08:55:00|2079.31|2079.31|2079.59|2079.59|2079.59|2079.59|2078.95|2078.95|0
1601974800000|2020-10-06 09:00:00|2078.88|2078.88|2078.88|2078.88|2078.88|2078.88|2078.88|2078.88|0
1601975100000|2020-10-06 09:05:00|2079.2|2079.2|2080.59|2080.59|2080.91|2080.91|2079.2|2079.2|0
1601975400000|2020-10-06 09:10:00|2080.95|2080.95|2081.31|2081.31|2081.67|2081.67|2080.95|2080.95|0
1601975700000|2020-10-06 09:15:00|2080.99|2080.99|2080.95|2080.95|2082.02|2082.02|2080.35|2080.35|0
1601976000000|2020-10-06 09:20:00|2080.63|2080.63|2080.31|2080.31|2080.63|2080.63|2079.67|2079.67|0
1601976300000|2020-10-06 09:25:00|2080.63|2080.63|2081.35|2081.35|2082.35|2082.35|2080.63|2080.63|0
1601976600000|2020-10-06 09:30:00|2080.38|2080.38|2081.7|2081.7|2081.7|2081.7|2080.35|2080.35|0
1601976900000|2020-10-06 09:35:00|2081.35|2081.35|2080.95|2080.95|2081.67|2081.67|2080.95|2080.95|0
1601977200000|2020-10-06 09:40:00|2080.23|2080.23|2081.63|2081.63|2081.95|2081.95|2080.23|2080.23|0
1601977500000|2020-10-06 09:45:00|2081.99|2081.99|2082.59|2082.59|2082.95|2082.95|2081.99|2081.99|0
1601977800000|2020-10-06 09:50:00|2083.31|2083.31|2081.95|2081.95|2083.31|2083.31|2081.95|2081.95|0
1601978100000|2020-10-06 09:55:00|2082.27|2082.27|2082.55|2082.55|2083.31|2083.31|2082.23|2082.23|0
1601978400000|2020-10-06 10:00:00|2082.23|2082.23|2081.99|2081.99|2083.31|2083.31|2081.99|2081.99|0
1601978700000|2020-10-06 10:05:00|2081.63|2081.63|2080.59|2080.59|2081.99|2081.99|2080.27|2080.27|0
1601979000000|2020-10-06 10:10:00|2080.27|2080.27|2080.63|2080.63|2080.63|2080.63|2079.91|2079.91|0
1601979300000|2020-10-06 10:15:00|2080.95|2080.95|2081.03|2081.03|2081.99|2081.99|2080.95|2080.95|0
1601979600000|2020-10-06 10:20:00|2080.67|2080.67|2081.31|2081.31|2081.67|2081.67|2080.67|2080.67|0
1601979900000|2020-10-06 10:25:00|2081.67|2081.67|2079.95|2079.95|2081.71|2081.71|2079.95|2079.95|0
1601980200000|2020-10-06 10:30:00|2078.98|2078.98|2078.18|2078.18|2079.62|2079.62|2078.18|2078.18|0
1601980500000|2020-10-06 10:35:00|2078.53|2078.53|2079.82|2079.82|2079.82|2079.82|2078.53|2078.53|0
1601980800000|2020-10-06 10:40:00|2080.14|2080.14|2078.71|2078.71|2080.14|2080.14|2078.39|2078.39|0
1601981100000|2020-10-06 10:45:00|2079.06|2079.06|2079.74|2079.74|2080.06|2080.06|2079.06|2079.06|0
1601981400000|2020-10-06 10:50:00|2080.06|2080.06|2078.67|2078.67|2081.38|2081.38|2078.67|2078.67|0
1601981700000|2020-10-06 10:55:00|2078.99|2078.99|2079.27|2079.27|2079.35|2079.35|2076.27|2076.27|0
1601982000000|2020-10-06 11:00:00|2078.95|2078.95|2079.67|2079.67|2080.31|2080.31|2077.99|2077.99|0
1601982300000|2020-10-06 11:05:00|2079.03|2079.03|2080.1|2080.1|2080.1|2080.1|2079.03|2079.03|0
1601982600000|2020-10-06 11:10:00|2080.42|2080.42|2081.42|2081.42|2081.42|2081.42|2080.42|2080.42|0
1601982900000|2020-10-06 11:15:00|2081.74|2081.74|2081.74|2081.74|2081.74|2081.74|2081.38|2081.38|0
1601983200000|2020-10-06 11:20:00|2081.1|2081.1|2080.46|2080.46|2081.42|2081.42|2080.46|2080.46|0
1601983500000|2020-10-06 11:25:00|2080.82|2080.82|2082.78|2082.78|2083.42|2083.42|2080.82|2080.82|0
1601983800000|2020-10-06 11:30:00|2083.1|2083.1|2085.03|2085.03|2085.03|2085.03|2083.1|2083.1|0
1601984100000|2020-10-06 11:35:00|2085.67|2085.67|2085.59|2085.59|2086.67|2086.67|2085.59|2085.59|0
1601984400000|2020-10-06 11:40:00|2085.27|2085.27|2085.16|2085.16|2086.24|2086.24|2085.16|2085.16|0
1601984700000|2020-10-06 11:45:00|2084.68|2084.68|2082.9|2082.9|2084.68|2084.68|2082.58|2082.58|0
1601985000000|2020-10-06 11:50:00|2082.26|2082.26|2082.58|2082.58|2082.58|2082.58|2082.26|2082.26|0
1601985300000|2020-10-06 11:55:00|2081.86|2081.86|2082.54|2082.54|2082.54|2082.54|2081.86|2081.86|0
1601985600000|2020-10-06 12:00:00|2082.86|2082.86|2083.35|2083.35|2083.35|2083.35|2082.54|2082.54|0
1601985900000|2020-10-06 12:05:00|2083.99|2083.99|2083.63|2083.63|2083.99|2083.99|2083.63|2083.63|0
1601986200000|2020-10-06 12:10:00|2084.35|2084.35|2086.95|2086.95|2086.95|2086.95|2084.35|2084.35|0
1601986500000|2020-10-06 12:15:00|2087.92|2087.92|2089.24|2089.24|2089.24|2089.24|2087.27|2087.27|0
1601986800000|2020-10-06 12:20:00|2089.88|2089.88|2090.2|2090.2|2090.52|2090.52|2089.88|2089.88|0
1601987100000|2020-10-06 12:25:00|2091.27|2091.27|2094.86|2094.86|2094.86|2094.86|2090.92|2090.92|0
1601987400000|2020-10-06 12:30:00|2094.5|2094.5|2095.82|2095.82|2095.82|2095.82|2094.5|2094.5|0
1601987700000|2020-10-06 12:35:00|2096.14|2096.14|2098.14|2098.14|2098.5|2098.5|2096.14|2096.14|0
1601988000000|2020-10-06 12:40:00|2097.18|2097.18|2097.5|2097.5|2098.18|2098.18|2097.18|2097.18|0
1601988300000|2020-10-06 12:45:00|2096.86|2096.86|2097.18|2097.18|2097.18|2097.18|2096.86|2096.86|0
1601988600000|2020-10-06 12:50:00|2096.54|2096.54|2095.29|2095.29|2096.54|2096.54|2094.58|2094.58|0
1601988900000|2020-10-06 12:55:00|2094.58|2094.58|2096.9|2096.9|2096.9|2096.9|2094.58|2094.58|0
1601989200000|2020-10-06 13:00:00|2097.54|2097.54|2099.9|2099.9|2100.61|2100.61|2097.54|2097.54|0
1601989500000|2020-10-06 13:05:00|2099.54|2099.54|2100.29|2100.29|2100.29|2100.29|2098.98|2098.98|0
1601989800000|2020-10-06 13:10:00|2100.65|2100.65|2103.88|2103.88|2103.88|2103.88|2100.65|2100.65|0
1601990100000|2020-10-06 13:15:00|2103.55|2103.55|2104.2|2104.2|2104.55|2104.55|2103.48|2103.48|0
1601990400000|2020-10-06 13:20:00|2105.27|2105.27|2107.31|2107.31|2107.67|2107.67|2105.27|2105.27|0
1601990700000|2020-10-06 13:25:00|2106.35|2106.35|2105.31|2105.31|2106.35|2106.35|2104.59|2104.59|0
1601991000000|2020-10-06 13:30:00|2105.79|2105.79|2109.32|2109.32|2110.36|2110.36|2105.79|2105.79|0
1601991300000|2020-10-06 13:35:00|2109.68|2109.68|2110.21|2110.21|2110.93|2110.93|2109.32|2109.32|0
1601991600000|2020-10-06 13:40:00|2110.57|2110.57|2112.21|2112.21|2112.53|2112.53|2110.57|2110.57|0
1601991900000|2020-10-06 13:45:00|2112.85|2112.85|2111.82|2111.82|2112.85|2112.85|2110.85|2110.85|0
1601992200000|2020-10-06 13:50:00|2112.14|2112.14|2113.34|2113.34|2114.05|2114.05|2112.14|2112.14|0
1601992500000|2020-10-06 13:55:00|2113.66|2113.66|2110.78|2110.78|2113.98|2113.98|2110.78|2110.78|0
1601992800000|2020-10-06 14:00:00|2110.42|2110.42|2114.51|2114.51|2114.51|2114.51|2110.42|2110.42|0
1601993100000|2020-10-06 14:05:00|2115.47|2115.47|2111.59|2111.59|2115.47|2115.47|2111.59|2111.59|0
1601993400000|2020-10-06 14:10:00|2110.95|2110.95|2108.12|2108.12|2110.95|2110.95|2108.12|2108.12|0
1601993700000|2020-10-06 14:15:00|2108.48|2108.48|2110.16|2110.16|2110.48|2110.48|2108.48|2108.48|0
1601994000000|2020-10-06 14:20:00|2109.8|2109.8|2110.11|2110.11|2110.11|2110.11|2108.87|2108.87|0
1601994300000|2020-10-06 14:25:00|2110.47|2110.47|2110.63|2110.63|2112.55|2112.55|2110.47|2110.47|0
1601994600000|2020-10-06 14:30:00|2110.99|2110.99|2114.1|2114.1|2114.1|2114.1|2110.99|2110.99|0
1601994900000|2020-10-06 14:35:00|2113.46|2113.46|2116.42|2116.42|2116.74|2116.74|2113.13|2113.13|0
1601995200000|2020-10-06 14:40:00|2116.77|2116.77|2116.13|2116.13|2119.21|2119.21|2115.77|2115.77|0
1601995500000|2020-10-06 14:45:00|2116.77|2116.77|2118.06|2118.06|2119.26|2119.26|2116.77|2116.77|0
1601995800000|2020-10-06 14:50:00|2117.7|2117.7|2118.34|2118.34|2119.05|2119.05|2117.41|2117.41|0
1601996100000|2020-10-06 14:55:00|2118.02|2118.02|2115.03|2115.03|2118.5|2118.5|2114.71|2114.71|0
1601996400000|2020-10-06 15:00:00|2114.68|2114.68|2114.28|2114.28|2115.03|2115.03|2113.96|2113.96|0
1601996700000|2020-10-06 15:05:00|2113.96|2113.96|2115.03|2115.03|2115.35|2115.35|2113.96|2113.96|0
1601997000000|2020-10-06 15:10:00|2114.71|2114.71|2115.75|2115.75|2116.47|2116.47|2114.71|2114.71|0
1601997300000|2020-10-06 15:15:00|2115.39|2115.39|2116.15|2116.15|2116.47|2116.47|2114.35|2114.35|0
1601997600000|2020-10-06 15:20:00|2115.43|2115.43|2115.03|2115.03|2118.03|2118.03|2114.35|2114.35|0
1601997900000|2020-10-06 15:25:00|2114.67|2114.67|2119.46|2119.46|2119.46|2119.46|2114.32|2114.32|0
1602054900000|2020-10-07 07:15:00|2121.28|2121.28|2113.61|2113.61|2121.28|2121.28|2113.61|2113.61|0
1602055200000|2020-10-07 07:20:00|2117.14|2117.14|2115.25|2115.25|2117.14|2117.14|2111.93|2111.93|0
1602055500000|2020-10-07 07:25:00|2113.46|2113.46|2106.51|2106.51|2113.46|2113.46|2105.8|2105.8|0
1602055800000|2020-10-07 07:30:00|2105.55|2105.55|2107.44|2107.44|2107.8|2107.8|2105.55|2105.55|0
1602056100000|2020-10-07 07:35:00|2108.51|2108.51|2106.83|2106.83|2108.51|2108.51|2106.83|2106.83|0
1602056400000|2020-10-07 07:40:00|2107.91|2107.91|2106.3|2106.3|2108.62|2108.62|2106.3|2106.3|0
1602056700000|2020-10-07 07:45:00|2105.59|2105.59|2107.59|2107.59|2107.59|2107.59|2101.55|2101.55|0
1602057000000|2020-10-07 07:50:00|2105.66|2105.66|2104.83|2104.83|2105.66|2105.66|2103.51|2103.51|0
1602057300000|2020-10-07 07:55:00|2104.51|2104.51|2101.91|2101.91|2104.87|2104.87|2101.91|2101.91|0
1602057600000|2020-10-07 08:00:00|2102.55|2102.55|2101.91|2101.91|2102.91|2102.91|2101.91|2101.91|0
1602057900000|2020-10-07 08:05:00|2102.63|2102.63|2097.85|2097.85|2103.34|2103.34|2096.5|2096.5|0
1602058200000|2020-10-07 08:10:00|2097.53|2097.53|2098.21|2098.21|2098.21|2098.21|2097.53|2097.53|0
1602058500000|2020-10-07 08:15:00|2098.53|2098.53|2100.31|2100.31|2100.85|2100.85|2098.18|2098.18|0
1602058800000|2020-10-07 08:20:00|2100.95|2100.95|2104.18|2104.18|2104.89|2104.89|2100.24|2100.24|0
1602059100000|2020-10-07 08:25:00|2103.82|2103.82|2102.2|2102.2|2103.82|2103.82|2100.71|2100.71|0
1602059400000|2020-10-07 08:30:00|2101.85|2101.85|2100.41|2100.41|2101.85|2101.85|2099.77|2099.77|0
1602059700000|2020-10-07 08:35:00|2101.7|2101.7|2102.7|2102.7|2103.7|2103.7|2101.7|2101.7|0
1602060000000|2020-10-07 08:40:00|2103.34|2103.34|2100.62|2100.62|2103.34|2103.34|2100.27|2100.27|0
1602060300000|2020-10-07 08:45:00|2101.34|2101.34|2103.03|2103.03|2103.03|2103.03|2100.86|2100.86|0
1602060600000|2020-10-07 08:50:00|2103.39|2103.39|2103.31|2103.31|2103.74|2103.74|2101.24|2101.24|0
1602060900000|2020-10-07 08:55:00|2103.95|2103.95|2102.63|2102.63|2103.95|2103.95|2102.27|2102.27|0
1602061200000|2020-10-07 09:00:00|2101.99|2101.99|2101.99|2101.99|2101.99|2101.99|2101.99|2101.99|0
1602061500000|2020-10-07 09:05:00|2102.63|2102.63|2101.92|2101.92|2102.63|2102.63|2101.24|2101.24|0
1602061800000|2020-10-07 09:10:00|2101.56|2101.56|2100.24|2100.24|2101.56|2101.56|2100.24|2100.24|0
1602062100000|2020-10-07 09:15:00|2099.88|2099.88|2098.8|2098.8|2099.88|2099.88|2098.45|2098.45|0
1602062400000|2020-10-07 09:20:00|2099.16|2099.16|2100.88|2100.88|2100.88|2100.88|2099.16|2099.16|0
1602062700000|2020-10-07 09:25:00|2101.59|2101.59|2101.88|2101.88|2104.03|2104.03|2101.59|2101.59|0
1602063000000|2020-10-07 09:30:00|2101.52|2101.52|2101.84|2101.84|2102.48|2102.48|2101.16|2101.16|0
1602063300000|2020-10-07 09:35:00|2102.2|2102.2|2102.59|2102.59|2103.24|2103.24|2102.2|2102.2|0
1602063600000|2020-10-07 09:40:00|2101.63|2101.63|2101.59|2101.59|2101.63|2101.63|2100.95|2100.95|0
1602063900000|2020-10-07 09:45:00|2100.95|2100.95|2101.31|2101.31|2101.31|2101.31|2100.95|2100.95|0
1602064200000|2020-10-07 09:50:00|2102.03|2102.03|2102.39|2102.39|2102.39|2102.39|2101.03|2101.03|0
1602064500000|2020-10-07 09:55:00|2103.03|2103.03|2102.99|2102.99|2103.03|2103.03|2101.63|2101.63|0
1602064800000|2020-10-07 10:00:00|2102.35|2102.35|2101.39|2101.39|2102.35|2102.35|2101.39|2101.39|0
1602065100000|2020-10-07 10:05:00|2100.67|2100.67|2098.63|2098.63|2101.74|2101.74|2098.63|2098.63|0
1602065400000|2020-10-07 10:10:00|2097.35|2097.35|2094.84|2094.84|2097.35|2097.35|2094.12|2094.12|0
1602065700000|2020-10-07 10:15:00|2094.48|2094.48|2095.2|2095.2|2096.27|2096.27|2094.48|2094.48|0
1602066000000|2020-10-07 10:20:00|2095.56|2095.56|2096.95|2096.95|2097.56|2097.56|2095.56|2095.56|0
1602066300000|2020-10-07 10:25:00|2097.59|2097.59|2096.95|2096.95|2097.63|2097.63|2096.95|2096.95|0
1602066600000|2020-10-07 10:30:00|2096.63|2096.63|2091.71|2091.71|2096.63|2096.63|2091.39|2091.39|0
1602066900000|2020-10-07 10:35:00|2091.39|2091.39|2093.78|2093.78|2093.78|2093.78|2091.39|2091.39|0
1602067200000|2020-10-07 10:40:00|2094.74|2094.74|2091.06|2091.06|2095.1|2095.1|2091.06|2091.06|0
1602067500000|2020-10-07 10:45:00|2090.71|2090.71|2092.03|2092.03|2092.35|2092.35|2090.71|2090.71|0
1602067800000|2020-10-07 10:50:00|2091.71|2091.71|2091.39|2091.39|2091.71|2091.71|2090.03|2090.03|0
1602068100000|2020-10-07 10:55:00|2091.03|2091.03|2089.31|2089.31|2091.31|2091.31|2089.31|2089.31|0
1602068400000|2020-10-07 11:00:00|2088.95|2088.95|2085.99|2085.99|2088.95|2088.95|2085.99|2085.99|0
1602068700000|2020-10-07 11:05:00|2085.35|2085.35|2084.98|2084.98|2085.66|2085.66|2084.06|2084.06|0
1602069000000|2020-10-07 11:10:00|2083.91|2083.91|2087.7|2087.7|2087.7|2087.7|2083.87|2083.87|0
1602069300000|2020-10-07 11:15:00|2088.66|2088.66|2086.66|2086.66|2088.98|2088.98|2086.66|2086.66|0
1602069600000|2020-10-07 11:20:00|2085.38|2085.38|2085.66|2085.66|2086.02|2086.02|2085.34|2085.34|0
1602069900000|2020-10-07 11:25:00|2085.3|2085.3|2084.42|2084.42|2085.3|2085.3|2084.02|2084.02|0
1602070200000|2020-10-07 11:30:00|2084.77|2084.77|2083.16|2083.16|2084.77|2084.77|2083.16|2083.16|0
1602070500000|2020-10-07 11:35:00|2082.45|2082.45|2082.45|2082.45|2082.45|2082.45|2081.73|2081.73|0
1602070800000|2020-10-07 11:40:00|2082.8|2082.8|2085.16|2085.16|2085.16|2085.16|2082.8|2082.8|0
1602071100000|2020-10-07 11:45:00|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|0
1602071400000|2020-10-07 11:50:00|2083.88|2083.88|2080.92|2080.92|2084.2|2084.2|2080.92|2080.92|0
1602071700000|2020-10-07 11:55:00|2081.28|2081.28|2085.07|2085.07|2085.07|2085.07|2079.92|2079.92|0
1602072000000|2020-10-07 12:00:00|2085.78|2085.78|2090.57|2090.57|2091.64|2091.64|2085.78|2085.78|0
1602072300000|2020-10-07 12:05:00|2090.24|2090.24|2089.24|2089.24|2090.57|2090.57|2088.6|2088.6|0
1602072600000|2020-10-07 12:10:00|2090.53|2090.53|2089.88|2089.88|2090.92|2090.92|2089.88|2089.88|0
1602072900000|2020-10-07 12:15:00|2089.53|2089.53|2092.85|2092.85|2092.85|2092.85|2089.53|2089.53|0
1602073200000|2020-10-07 12:20:00|2093.2|2093.2|2093.52|2093.52|2094.96|2094.96|2093.2|2093.2|0
1602073500000|2020-10-07 12:25:00|2092.56|2092.56|2092.2|2092.2|2092.56|2092.56|2092.2|2092.2|0
1602073800000|2020-10-07 12:30:00|2091.88|2091.88|2092.96|2092.96|2092.96|2092.96|2091.88|2091.88|0
1602074100000|2020-10-07 12:35:00|2093.67|2093.67|2093.67|2093.67|2093.67|2093.67|2093.32|2093.32|0
1602074400000|2020-10-07 12:40:00|2094.39|2094.39|2096.32|2096.32|2096.96|2096.96|2094.39|2094.39|0
1602075000000|2020-10-07 12:50:00|2095.96|2095.96|2096.32|2096.32|2096.32|2096.32|2095.96|2095.96|0
1602075300000|2020-10-07 12:55:00|2096.67|2096.67|2093.92|2093.92|2096.67|2096.67|2092.92|2092.92|0
1602075600000|2020-10-07 13:00:00|2094.24|2094.24|2095.92|2095.92|2095.92|2095.92|2094.24|2094.24|0
1602075900000|2020-10-07 13:05:00|2096.28|2096.28|2094.28|2094.28|2098.28|2098.28|2094.28|2094.28|0
1602076200000|2020-10-07 13:10:00|2094.6|2094.6|2094.07|2094.07|2094.6|2094.6|2091.28|2091.28|0
1602076500000|2020-10-07 13:15:00|2094.39|2094.39|2091.32|2091.32|2094.39|2094.39|2091.32|2091.32|0
1602076800000|2020-10-07 13:20:00|2090.68|2090.68|2090.32|2090.32|2090.68|2090.68|2090.32|2090.32|0
1602077100000|2020-10-07 13:25:00|2089.68|2089.68|2087.64|2087.64|2089.68|2089.68|2087.64|2087.64|0
1602077400000|2020-10-07 13:30:00|2087.28|2087.28|2094.18|2094.18|2095.26|2095.26|2087.28|2087.28|0
1602077700000|2020-10-07 13:35:00|2093.47|2093.47|2100.2|2100.2|2105.5|2105.5|2093.11|2093.11|0
1602078000000|2020-10-07 13:40:00|2099.48|2099.48|2098.8|2098.8|2100.95|2100.95|2096.8|2096.8|0
1602078300000|2020-10-07 13:45:00|2100.23|2100.23|2100.76|2100.76|2101.41|2101.41|2099.8|2099.8|0
1602078600000|2020-10-07 13:50:00|2103.27|2103.27|2106.85|2106.85|2107.57|2107.57|2102.23|2102.23|0
1602078900000|2020-10-07 13:55:00|2106.53|2106.53|2104.68|2104.68|2108.68|2108.68|2103.61|2103.61|0
1602079200000|2020-10-07 14:00:00|2104.32|2104.32|2103.04|2103.04|2104.68|2104.68|2102|2102|0
1602079500000|2020-10-07 14:05:00|2103.36|2103.36|2102.79|2102.79|2103.36|2103.36|2100.4|2100.4|0
1602079800000|2020-10-07 14:10:00|2103.15|2103.15|2103.58|2103.58|2104.3|2104.3|2101.79|2101.79|0
1602080100000|2020-10-07 14:15:00|2104.23|2104.23|2106.66|2106.66|2106.66|2106.66|2101.94|2101.94|0
1602080400000|2020-10-07 14:20:00|2106.98|2106.98|2109.28|2109.28|2109.92|2109.92|2106.98|2106.98|0
1602080700000|2020-10-07 14:25:00|2108.96|2108.96|2106.15|2106.15|2109.43|2109.43|2106.15|2106.15|0
1602081000000|2020-10-07 14:30:00|2106.47|2106.47|2105.22|2105.22|2107.3|2107.3|2104.86|2104.86|0
1602081300000|2020-10-07 14:35:00|2105.58|2105.58|2107.44|2107.44|2108.44|2108.44|2104.87|2104.87|0
1602081600000|2020-10-07 14:40:00|2107.76|2107.76|2105.08|2105.08|2108.15|2108.15|2104.51|2104.51|0
1602081900000|2020-10-07 14:45:00|2105.4|2105.4|2103.4|2103.4|2106.12|2106.12|2103.4|2103.4|0
1602082200000|2020-10-07 14:50:00|2102.76|2102.76|2106.37|2106.37|2106.37|2106.37|2101.76|2101.76|0
1602082500000|2020-10-07 14:55:00|2109.32|2109.32|2106|2106|2110.29|2110.29|2106|2106|0
1602082800000|2020-10-07 15:00:00|2105.64|2105.64|2104.99|2104.99|2106.67|2106.67|2103.06|2103.06|0
1602083100000|2020-10-07 15:05:00|2105.31|2105.31|2107.14|2107.14|2108.75|2108.75|2104.83|2104.83|0
1602083400000|2020-10-07 15:10:00|2108.6|2108.6|2111.92|2111.92|2114.1|2114.1|2108.6|2108.6|0
1602083700000|2020-10-07 15:15:00|2110.95|2110.95|2109.7|2109.7|2111.49|2111.49|2109.34|2109.34|0
1602084000000|2020-10-07 15:20:00|2110.06|2110.06|2107.93|2107.93|2111.78|2111.78|2107.22|2107.22|0
1602084300000|2020-10-07 15:25:00|2106.86|2106.86|2109.18|2109.18|2111.75|2111.75|2104.82|2104.82|0
1602141300000|2020-10-08 07:15:00|2115.33|2115.33|2116.04|2116.04|2117|2117|2114.68|2114.68|0
1602141600000|2020-10-08 07:20:00|2115.68|2115.68|2113.15|2113.15|2116.19|2116.19|2112.08|2112.08|0
1602141900000|2020-10-08 07:25:00|2110.59|2110.59|2107.94|2107.94|2110.59|2110.59|2107.94|2107.94|0
1602142200000|2020-10-08 07:30:00|2109.02|2109.02|2111.81|2111.81|2111.81|2111.81|2108.66|2108.66|0
1602142500000|2020-10-08 07:35:00|2111.09|2111.09|2109.41|2109.41|2113.45|2113.45|2108.17|2108.17|0
1602142800000|2020-10-08 07:40:00|2107.81|2107.81|2108.66|2108.66|2109.3|2109.3|2107.38|2107.38|0
1602143100000|2020-10-08 07:45:00|2108.3|2108.3|2105.62|2105.62|2108.3|2108.3|2104.55|2104.55|0
1602143400000|2020-10-08 07:50:00|2104.91|2104.91|2105.83|2105.83|2106.19|2106.19|2104.91|2104.91|0
1602143700000|2020-10-08 07:55:00|2106.19|2106.19|2105.76|2105.76|2106.83|2106.83|2105.11|2105.11|0
1602144000000|2020-10-08 08:00:00|2106.11|2106.11|2107.4|2107.4|2107.4|2107.4|2103.76|2103.76|0
1602144300000|2020-10-08 08:05:00|2106.32|2106.32|2107.04|2107.04|2107.04|2107.04|2106.32|2106.32|0
1602144600000|2020-10-08 08:10:00|2106.68|2106.68|2103.36|2103.36|2107.04|2107.04|2103.36|2103.36|0
1602144900000|2020-10-08 08:15:00|2103.04|2103.04|2098.14|2098.14|2103.04|2103.04|2098.14|2098.14|0
1602145200000|2020-10-08 08:20:00|2097.42|2097.42|2099.14|2099.14|2099.5|2099.5|2096.35|2096.35|0
1602145500000|2020-10-08 08:25:00|2098.78|2098.78|2095.5|2095.5|2098.78|2098.78|2094.78|2094.78|0
1602145800000|2020-10-08 08:30:00|2095.17|2095.17|2096.57|2096.57|2096.61|2096.61|2095.17|2095.17|0
1602146100000|2020-10-08 08:35:00|2095.93|2095.93|2101.06|2101.06|2101.06|2101.06|2094.17|2094.17|0
1602146400000|2020-10-08 08:40:00|2101.7|2101.7|2104.56|2104.56|2104.56|2104.56|2101.38|2101.38|0
1602146700000|2020-10-08 08:45:00|2104.2|2104.2|2103.09|2103.09|2104.2|2104.2|2102.45|2102.45|0
1602147000000|2020-10-08 08:50:00|2103.45|2103.45|2105.41|2105.41|2107.34|2107.34|2102.77|2102.77|0
1602147300000|2020-10-08 08:55:00|2104.77|2104.77|2101.58|2101.58|2106.87|2106.87|2101.22|2101.22|0
1602147600000|2020-10-08 09:00:00|2101.94|2101.94|2105.19|2105.19|2106.72|2106.72|2101.58|2101.58|0
1602147900000|2020-10-08 09:05:00|2106.79|2106.79|2109.22|2109.22|2109.22|2109.22|2104.69|2104.69|0
1602148200000|2020-10-08 09:10:00|2109.54|2109.54|2114.72|2114.72|2114.72|2114.72|2109.54|2109.54|0
1602148500000|2020-10-08 09:15:00|2115.37|2115.37|2112.57|2112.57|2115.37|2115.37|2111.93|2111.93|0
1602148800000|2020-10-08 09:20:00|2113.86|2113.86|2112.57|2112.57|2113.86|2113.86|2112.57|2112.57|0
1602149100000|2020-10-08 09:25:00|2112.9|2112.9|2109.78|2109.78|2112.9|2112.9|2109.78|2109.78|0
1602149400000|2020-10-08 09:30:00|2108.82|2108.82|2109.9|2109.9|2110.54|2110.54|2108.5|2108.5|0
1602149700000|2020-10-08 09:35:00|2109.54|2109.54|2110.07|2110.07|2110.07|2110.07|2107.03|2107.03|0
1602150000000|2020-10-08 09:40:00|2110.43|2110.43|2111.03|2111.03|2111.03|2111.03|2109.71|2109.71|0
1602150300000|2020-10-08 09:45:00|2110.71|2110.71|2112.1|2112.1|2113.82|2113.82|2109.14|2109.14|0
1602150600000|2020-10-08 09:50:00|2111.75|2111.75|2111.54|2111.54|2112.18|2112.18|2110.5|2110.5|0
1602150900000|2020-10-08 09:55:00|2111.86|2111.86|2110.69|2110.69|2111.86|2111.86|2109.9|2109.9|0
1602151200000|2020-10-08 10:00:00|2111.04|2111.04|2109.37|2109.37|2111.4|2111.4|2109.04|2109.04|0
1602151500000|2020-10-08 10:05:00|2109.01|2109.01|2108.37|2108.37|2109.01|2109.01|2107.04|2107.04|0
1602151800000|2020-10-08 10:10:00|2108.72|2108.72|2111.29|2111.29|2111.29|2111.29|2108.4|2108.4|0
1602152100000|2020-10-08 10:15:00|2110.97|2110.97|2113.65|2113.65|2115.9|2115.9|2110.97|2110.97|0
1602152400000|2020-10-08 10:20:00|2113.97|2113.97|2112.37|2112.37|2113.97|2113.97|2111.69|2111.69|0
1602152700000|2020-10-08 10:25:00|2111.72|2111.72|2112.04|2112.04|2113.65|2113.65|2111.72|2111.72|0
1602153000000|2020-10-08 10:30:00|2112.37|2112.37|2112.37|2112.37|2112.72|2112.72|2111.33|2111.33|0
1602153300000|2020-10-08 10:35:00|2111.72|2111.72|2112.76|2112.76|2114.01|2114.01|2111.4|2111.4|0
1602153600000|2020-10-08 10:40:00|2112.44|2112.44|2113.08|2113.08|2113.08|2113.08|2112.44|2112.44|0
1602153900000|2020-10-08 10:45:00|2113.44|2113.44|2112.37|2112.37|2114.55|2114.55|2112.37|2112.37|0
1602154200000|2020-10-08 10:50:00|2113.08|2113.08|2113.08|2113.08|2113.8|2113.8|2111.72|2111.72|0
1602154500000|2020-10-08 10:55:00|2113.4|2113.4|2111.72|2111.72|2113.4|2113.4|2111.72|2111.72|0
1602154800000|2020-10-08 11:00:00|2111.36|2111.36|2110.89|2110.89|2111.36|2111.36|2108.65|2108.65|0
1602155100000|2020-10-08 11:05:00|2111.61|2111.61|2110.33|2110.33|2111.61|2111.61|2110.33|2110.33|0
1602155400000|2020-10-08 11:10:00|2109.97|2109.97|2115.44|2115.44|2116.15|2116.15|2109.97|2109.97|0
1602155700000|2020-10-08 11:15:00|2115.08|2115.08|2113.47|2113.47|2115.08|2115.08|2113.47|2113.47|0
1602156000000|2020-10-08 11:20:00|2113.8|2113.8|2112.04|2112.04|2113.8|2113.8|2111.68|2111.68|0
1602156300000|2020-10-08 11:25:00|2111.72|2111.72|2111|2111|2112|2112|2111|2111|0
1602156600000|2020-10-08 11:30:00|2111.36|2111.36|2115.49|2115.49|2115.49|2115.49|2111.36|2111.36|0
1602156900000|2020-10-08 11:35:00|2114.03|2114.03|2114.67|2114.67|2115.03|2115.03|2114.03|2114.03|0
1602157200000|2020-10-08 11:40:00|2115.03|2115.03|2116.71|2116.71|2119.64|2119.64|2115.03|2115.03|0
1602157500000|2020-10-08 11:45:00|2116.07|2116.07|2115.69|2115.69|2118.43|2118.43|2115.2|2115.2|0
1602157800000|2020-10-08 11:50:00|2117.05|2117.05|2115.65|2115.65|2118.94|2118.94|2115.32|2115.32|0
1602158100000|2020-10-08 11:55:00|2116|2116|2115.65|2115.65|2116.36|2116.36|2115.65|2115.65|0
1602158400000|2020-10-08 12:00:00|2115.29|2115.29|2114.7|2114.7|2115.98|2115.98|2113.85|2113.85|0
1602158700000|2020-10-08 12:05:00|2114.34|2114.34|2114.7|2114.7|2114.7|2114.7|2113.98|2113.98|0
1602159000000|2020-10-08 12:10:00|2116.3|2116.3|2116.3|2116.3|2116.34|2116.34|2114.34|2114.34|0
1602159300000|2020-10-08 12:15:00|2115.94|2115.94|2115.23|2115.23|2116.3|2116.3|2114.91|2114.91|0
1602159600000|2020-10-08 12:20:00|2114.87|2114.87|2114.15|2114.15|2114.87|2114.87|2113.83|2113.83|0
1602159900000|2020-10-08 12:25:00|2113.83|2113.83|2113.08|2113.08|2118.32|2118.32|2113.08|2113.08|0
1602160200000|2020-10-08 12:30:00|2112.72|2112.72|2110.27|2110.27|2113.08|2113.08|2110.27|2110.27|0
1602160500000|2020-10-08 12:35:00|2109.91|2109.91|2109.09|2109.09|2109.91|2109.91|2107.84|2107.84|0
1602160800000|2020-10-08 12:40:00|2109.41|2109.41|2108.12|2108.12|2110.12|2110.12|2105.8|2105.8|0
1602161100000|2020-10-08 12:45:00|2108.44|2108.44|2108.37|2108.37|2108.44|2108.44|2107.73|2107.73|0
1602161400000|2020-10-08 12:50:00|2108.01|2108.01|2108.84|2108.84|2110.48|2110.48|2108.01|2108.01|0
1602161700000|2020-10-08 12:55:00|2109.16|2109.16|2109.8|2109.8|2109.8|2109.8|2107.37|2107.37|0
1602162000000|2020-10-08 13:00:00|2108.73|2108.73|2107.76|2107.76|2108.73|2108.73|2107.44|2107.44|0
1602162300000|2020-10-08 13:05:00|2107.41|2107.41|2106.48|2106.48|2107.76|2107.76|2106.16|2106.16|0
1602162600000|2020-10-08 13:10:00|2106.8|2106.8|2105.52|2105.52|2106.8|2106.8|2105.52|2105.52|0
1602162900000|2020-10-08 13:15:00|2105.16|2105.16|2103.84|2103.84|2106.12|2106.12|2103.84|2103.84|0
1602163200000|2020-10-08 13:20:00|2103.2|2103.2|2104.12|2104.12|2104.12|2104.12|2102.09|2102.09|0
1602163500000|2020-10-08 13:25:00|2103.41|2103.41|2102.76|2102.76|2104.12|2104.12|2102.76|2102.76|0
1602163800000|2020-10-08 13:30:00|2102.05|2102.05|2101.05|2101.05|2102.05|2102.05|2100.76|2100.76|0
1602164100000|2020-10-08 13:35:00|2099.76|2099.76|2099.8|2099.8|2099.8|2099.8|2099.44|2099.44|0
1602164400000|2020-10-08 13:40:00|2100.44|2100.44|2099.62|2099.62|2101.41|2101.41|2099.62|2099.62|0
1602164700000|2020-10-08 13:45:00|2099.26|2099.26|2094.55|2094.55|2099.26|2099.26|2093.7|2093.7|0
1602165000000|2020-10-08 13:50:00|2094.91|2094.91|2093.87|2093.87|2094.91|2094.91|2093.87|2093.87|0
1602165300000|2020-10-08 13:55:00|2094.23|2094.23|2092.58|2092.58|2094.58|2094.58|2092.58|2092.58|0
1602165600000|2020-10-08 14:00:00|2093.07|2093.07|2093.71|2093.71|2093.75|2093.75|2092.39|2092.39|0
1602165900000|2020-10-08 14:05:00|2093.35|2093.35|2090.32|2090.32|2093.35|2093.35|2090.32|2090.32|0
1602166200000|2020-10-08 14:10:00|2091.03|2091.03|2092.39|2092.39|2092.39|2092.39|2090.67|2090.67|0
1602166500000|2020-10-08 14:15:00|2092.03|2092.03|2092.39|2092.39|2092.39|2092.39|2092.03|2092.03|0
1602166800000|2020-10-08 14:20:00|2092.07|2092.07|2091.03|2091.03|2092.82|2092.82|2091.03|2091.03|0
1602167100000|2020-10-08 14:25:00|2091.99|2091.99|2088.03|2088.03|2091.99|2091.99|2087.75|2087.75|0
1602167400000|2020-10-08 14:30:00|2088.35|2088.35|2090.67|2090.67|2090.67|2090.67|2087.99|2087.99|0
1602167700000|2020-10-08 14:35:00|2091.03|2091.03|2088.2|2088.2|2091.03|2091.03|2087.56|2087.56|0
1602168000000|2020-10-08 14:40:00|2087.85|2087.85|2089.61|2089.61|2089.61|2089.61|2087.85|2087.85|0
1602168300000|2020-10-08 14:45:00|2089.25|2089.25|2089.22|2089.22|2089.57|2089.57|2088.86|2088.86|0
1602168600000|2020-10-08 14:50:00|2089.58|2089.58|2088.46|2088.46|2091.25|2091.25|2088.46|2088.46|0
1602168900000|2020-10-08 14:55:00|2088.78|2088.78|2086.37|2086.37|2088.78|2088.78|2084.49|2084.49|0
1602169200000|2020-10-08 15:00:00|2087.45|2087.45|2082.05|2082.05|2087.45|2087.45|2081.02|2081.02|0
1602169500000|2020-10-08 15:05:00|2083.13|2083.13|2086.01|2086.01|2086.73|2086.73|2083.13|2083.13|0
1602169800000|2020-10-08 15:10:00|2085.65|2085.65|2089.14|2089.14|2089.78|2089.78|2085.42|2085.42|0
1602170100000|2020-10-08 15:15:00|2089.78|2089.78|2090.9|2090.9|2091.26|2091.26|2087.77|2087.77|0
1602170400000|2020-10-08 15:20:00|2091.26|2091.26|2088.81|2088.81|2091.26|2091.26|2086.84|2086.84|0
1602170700000|2020-10-08 15:25:00|2089.52|2089.52|2084.68|2084.68|2089.52|2089.52|2083.95|2083.95|0
1602227700000|2020-10-09 07:15:00|2100.88|2100.88|2097.98|2097.98|2101.45|2101.45|2097.98|2097.98|0
1602228000000|2020-10-09 07:20:00|2096.55|2096.55|2103.45|2103.45|2103.45|2103.45|2092.61|2092.61|0
1602228300000|2020-10-09 07:25:00|2104.17|2104.17|2105.24|2105.24|2105.24|2105.24|2103.45|2103.45|0
1602228600000|2020-10-09 07:30:00|2103.81|2103.81|2097.75|2097.75|2103.81|2103.81|2095.6|2095.6|0
1602228900000|2020-10-09 07:35:00|2098.39|2098.39|2101.32|2101.32|2102.32|2102.32|2098.39|2098.39|0
1602229200000|2020-10-09 07:40:00|2102.03|2102.03|2100.32|2100.32|2102.03|2102.03|2100.32|2100.32|0
1602229500000|2020-10-09 07:45:00|2099.35|2099.35|2102.52|2102.52|2103.24|2103.24|2096.28|2096.28|0
1602229800000|2020-10-09 07:50:00|2102.88|2102.88|2102.88|2102.88|2103.24|2103.24|2102.88|2102.88|0
1602230100000|2020-10-09 07:55:00|2102.16|2102.16|2104.99|2104.99|2104.99|2104.99|2100.92|2100.92|0
1602230400000|2020-10-09 08:00:00|2105.35|2105.35|2106.18|2106.18|2107.35|2107.35|2105.11|2105.11|0
1602230700000|2020-10-09 08:05:00|2107.78|2107.78|2107.18|2107.18|2108.14|2108.14|2106.18|2106.18|0
1602231000000|2020-10-09 08:10:00|2106.47|2106.47|2107.91|2107.91|2107.91|2107.91|2105.5|2105.5|0
1602231300000|2020-10-09 08:15:00|2107.55|2107.55|2105.63|2105.63|2107.55|2107.55|2103.63|2103.63|0
1602231600000|2020-10-09 08:20:00|2106.27|2106.27|2104.63|2104.63|2106.59|2106.59|2104.63|2104.63|0
1602231900000|2020-10-09 08:25:00|2104.27|2104.27|2099.6|2099.6|2104.27|2104.27|2099.6|2099.6|0
1602232200000|2020-10-09 08:30:00|2100.32|2100.32|2102.97|2102.97|2102.97|2102.97|2099.83|2099.83|0
1602232500000|2020-10-09 08:35:00|2103.33|2103.33|2103.33|2103.33|2103.33|2103.33|2102.97|2102.97|0
1602232800000|2020-10-09 08:40:00|2103.01|2103.01|2102.97|2102.97|2103.61|2103.61|2102.65|2102.65|0
1602233400000|2020-10-09 08:50:00|2102.01|2102.01|2099.01|2099.01|2102.01|2102.01|2098.16|2098.16|0
1602233700000|2020-10-09 08:55:00|2099.37|2099.37|2099.9|2099.9|2101.33|2101.33|2099.01|2099.01|0
1602234000000|2020-10-09 09:00:00|2100.61|2100.61|2101.69|2101.69|2101.69|2101.69|2100.25|2100.25|0
1602234300000|2020-10-09 09:05:00|2102.05|2102.05|2103.12|2103.12|2103.12|2103.12|2101.69|2101.69|0
1602234600000|2020-10-09 09:10:00|2103.44|2103.44|2101.65|2101.65|2103.8|2103.8|2101.65|2101.65|0
1602234900000|2020-10-09 09:15:00|2102.72|2102.72|2101.12|2101.12|2102.72|2102.72|2101.12|2101.12|0
1602235200000|2020-10-09 09:20:00|2101.84|2101.84|2105.02|2105.02|2105.31|2105.31|2101.84|2101.84|0
1602235500000|2020-10-09 09:25:00|2105.38|2105.38|2107.06|2107.06|2107.06|2107.06|2105.38|2105.38|0
1602235800000|2020-10-09 09:30:00|2106.34|2106.34|2107.78|2107.78|2107.78|2107.78|2105.63|2105.63|0
1602236100000|2020-10-09 09:35:00|2108.13|2108.13|2108.17|2108.17|2109.13|2109.13|2108.13|2108.13|0
1602236400000|2020-10-09 09:40:00|2107.81|2107.81|2107.74|2107.74|2109.57|2109.57|2107.74|2107.74|0
1602236700000|2020-10-09 09:45:00|2107.1|2107.1|2106.13|2106.13|2107.1|2107.1|2106.13|2106.13|0
1602237000000|2020-10-09 09:50:00|2107.2|2107.2|2107.13|2107.13|2107.2|2107.2|2106.49|2106.49|0
1602237300000|2020-10-09 09:55:00|2106.49|2106.49|2105.52|2105.52|2106.84|2106.84|2105.52|2105.52|0
1602237600000|2020-10-09 10:00:00|2104.8|2104.8|2102.41|2102.41|2104.8|2104.8|2102.41|2102.41|0
1602237900000|2020-10-09 10:05:00|2101.69|2101.69|2102.76|2102.76|2102.76|2102.76|2101.69|2101.69|0
1602238200000|2020-10-09 10:10:00|2103.08|2103.08|2104.12|2104.12|2105.41|2105.41|2101.8|2101.8|0
1602238500000|2020-10-09 10:15:00|2103.77|2103.77|2103.77|2103.77|2103.77|2103.77|2103.77|2103.77|0
1602238800000|2020-10-09 10:20:00|2103.44|2103.44|2106.01|2106.01|2106.01|2106.01|2103.44|2103.44|0
1602239100000|2020-10-09 10:25:00|2106.65|2106.65|2111.03|2111.03|2111.03|2111.03|2106.65|2106.65|0
1602239400000|2020-10-09 10:30:00|2111.39|2111.39|2112.71|2112.71|2112.71|2112.71|2111.03|2111.03|0
1602239700000|2020-10-09 10:35:00|2113.06|2113.06|2113.42|2113.42|2114.1|2114.1|2113.06|2113.06|0
1602240000000|2020-10-09 10:40:00|2113.78|2113.78|2113.14|2113.14|2114.14|2114.14|2112.03|2112.03|0
1602240300000|2020-10-09 10:45:00|2112.78|2112.78|2112.1|2112.1|2112.78|2112.78|2112.1|2112.1|0
1602240600000|2020-10-09 10:50:00|2111.74|2111.74|2109.39|2109.39|2111.74|2111.74|2109.39|2109.39|0
1602240900000|2020-10-09 10:55:00|2109.03|2109.03|2108.46|2108.46|2109.74|2109.74|2108.46|2108.46|0
1602241200000|2020-10-09 11:00:00|2107.82|2107.82|2108.89|2108.89|2108.89|2108.89|2107.5|2107.5|0
1602241500000|2020-10-09 11:05:00|2109.25|2109.25|2110.86|2110.86|2110.86|2110.86|2109.25|2109.25|0
1602241800000|2020-10-09 11:10:00|2113.1|2113.1|2110.46|2110.46|2113.1|2113.1|2110.46|2110.46|0
1602242100000|2020-10-09 11:15:00|2110.1|2110.1|2108.82|2108.82|2110.46|2110.46|2108.82|2108.82|0
1602242400000|2020-10-09 11:20:00|2109.18|2109.18|2109.22|2109.22|2109.22|2109.22|2107.58|2107.58|0
1602242700000|2020-10-09 11:25:00|2109.58|2109.58|2108.9|2108.9|2109.58|2109.58|2108.9|2108.9|0
1602243000000|2020-10-09 11:30:00|2109.22|2109.22|2111.29|2111.29|2111.61|2111.61|2109.22|2109.22|0
1602243300000|2020-10-09 11:35:00|2110.65|2110.65|2110.97|2110.97|2110.97|2110.97|2110.01|2110.01|0
1602243600000|2020-10-09 11:40:00|2111.33|2111.33|2110.65|2110.65|2111.33|2111.33|2110.65|2110.65|0
1602243900000|2020-10-09 11:45:00|2110.29|2110.29|2110.65|2110.65|2111.01|2111.01|2110.29|2110.29|0
1602244200000|2020-10-09 11:50:00|2110.33|2110.33|2111.05|2111.05|2111.05|2111.05|2109.65|2109.65|0
1602244500000|2020-10-09 11:55:00|2111.73|2111.73|2111.37|2111.37|2111.73|2111.73|2110.29|2110.29|0
1602244800000|2020-10-09 12:00:00|2112.33|2112.33|2114.01|2114.01|2114.01|2114.01|2112.33|2112.33|0
1602245100000|2020-10-09 12:05:00|2114.73|2114.73|2116.48|2116.48|2116.48|2116.48|2114.73|2114.73|0
1602245400000|2020-10-09 12:10:00|2116.8|2116.8|2116.08|2116.08|2116.8|2116.8|2116.08|2116.08|0
1602245700000|2020-10-09 12:15:00|2116.8|2116.8|2115.84|2115.84|2116.8|2116.8|2115.84|2115.84|0
1602246000000|2020-10-09 12:20:00|2114.87|2114.87|2117.84|2117.84|2117.84|2117.84|2114.87|2114.87|0
1602246300000|2020-10-09 12:25:00|2118.2|2118.2|2120.08|2120.08|2120.08|2120.08|2118.2|2118.2|0
1602246600000|2020-10-09 12:30:00|2120.44|2120.44|2114.86|2114.86|2120.44|2120.44|2114.86|2114.86|0
1602246900000|2020-10-09 12:35:00|2115.22|2115.22|2115.93|2115.93|2115.93|2115.93|2115.22|2115.22|0
1602247200000|2020-10-09 12:40:00|2117.54|2117.54|2117.18|2117.18|2117.9|2117.9|2116.46|2116.46|0
1602247500000|2020-10-09 12:45:00|2116.46|2116.46|2115.11|2115.11|2116.46|2116.46|2113.67|2113.67|0
1602247800000|2020-10-09 12:50:00|2115.46|2115.46|2115.25|2115.25|2115.46|2115.46|2113.54|2113.54|0
1602248100000|2020-10-09 12:55:00|2114.93|2114.93|2115.22|2115.22|2116.33|2116.33|2114.9|2114.9|0
1602248400000|2020-10-09 13:00:00|2115.86|2115.86|2117.29|2117.29|2117.29|2117.29|2115.86|2115.86|0
1602248700000|2020-10-09 13:05:00|2116.22|2116.22|2116.22|2116.22|2116.22|2116.22|2114.43|2114.43|0
1602249000000|2020-10-09 13:10:00|2115.86|2115.86|2116.65|2116.65|2116.65|2116.65|2115.58|2115.58|0
1602249300000|2020-10-09 13:15:00|2116.29|2116.29|2116.29|2116.29|2116.65|2116.65|2115.93|2115.93|0
1602249600000|2020-10-09 13:20:00|2116.61|2116.61|2117.22|2117.22|2117.58|2117.58|2116.25|2116.25|0
1602249900000|2020-10-09 13:25:00|2117.54|2117.54|2119.82|2119.82|2119.82|2119.82|2117.54|2117.54|0
1602250200000|2020-10-09 13:30:00|2120.18|2120.18|2118.5|2118.5|2120.18|2120.18|2117.58|2117.58|0
1602250500000|2020-10-09 13:35:00|2117.54|2117.54|2117.28|2117.28|2117.63|2117.63|2115.82|2115.82|0
1602250800000|2020-10-09 13:40:00|2118.24|2118.24|2117.92|2117.92|2118.88|2118.88|2117.92|2117.92|0
1602251100000|2020-10-09 13:45:00|2118.24|2118.24|2118.64|2118.64|2119.6|2119.6|2118.24|2118.24|0
1602251400000|2020-10-09 13:50:00|2118.99|2118.99|2118.79|2118.79|2119.35|2119.35|2117.03|2117.03|0
1602251700000|2020-10-09 13:55:00|2119.11|2119.11|2123.65|2123.65|2123.65|2123.65|2119.11|2119.11|0
1602252000000|2020-10-09 14:00:00|2124.01|2124.01|2126.08|2126.08|2126.08|2126.08|2124.01|2124.01|0
1602252300000|2020-10-09 14:05:00|2125.72|2125.72|2122.9|2122.9|2126.46|2126.46|2122.9|2122.9|0
1602252600000|2020-10-09 14:10:00|2123.22|2123.22|2127.54|2127.54|2128.99|2128.99|2123.22|2123.22|0
1602252900000|2020-10-09 14:15:00|2127.9|2127.9|2129.38|2129.38|2130.45|2130.45|2127.9|2127.9|0
1602253200000|2020-10-09 14:20:00|2129.7|2129.7|2130|2130|2134.15|2134.15|2129.34|2129.34|0
1602253500000|2020-10-09 14:25:00|2129.65|2129.65|2129.21|2129.21|2130|2130|2128.21|2128.21|0
1602253800000|2020-10-09 14:30:00|2129.57|2129.57|2129.6|2129.6|2130.57|2130.57|2129.57|2129.57|0
1602254100000|2020-10-09 14:35:00|2129.96|2129.96|2128.56|2128.56|2129.96|2129.96|2128.21|2128.21|0
1602254400000|2020-10-09 14:40:00|2128.89|2128.89|2127.74|2127.74|2129.02|2129.02|2126.77|2126.77|0
1602254700000|2020-10-09 14:45:00|2128.09|2128.09|2127.66|2127.66|2128.38|2128.38|2127.34|2127.34|0
1602255000000|2020-10-09 14:50:00|2128.02|2128.02|2126.22|2126.22|2128.02|2128.02|2126.22|2126.22|0
1602255300000|2020-10-09 14:55:00|2125.86|2125.86|2121.54|2121.54|2125.86|2125.86|2120.9|2120.9|0
1602255600000|2020-10-09 15:00:00|2121.22|2121.22|2121.65|2121.65|2122.01|2122.01|2118.9|2118.9|0
1602255900000|2020-10-09 15:05:00|2122.62|2122.62|2122.26|2122.26|2122.62|2122.62|2121.9|2121.9|0
1602256200000|2020-10-09 15:10:00|2122.62|2122.62|2120.58|2120.58|2123.62|2123.62|2120.58|2120.58|0
1602256500000|2020-10-09 15:15:00|2120.94|2120.94|2121.07|2121.07|2122.39|2122.39|2120.94|2120.94|0
1602256800000|2020-10-09 15:20:00|2121.42|2121.42|2118.99|2118.99|2121.74|2121.74|2118.31|2118.31|0
1602257100000|2020-10-09 15:25:00|2118.27|2118.27|2120.01|2120.01|2120.8|2120.8|2116.48|2116.48|0
1602486900000|2020-10-12 07:15:00|2112.4|2112.4|2121.91|2121.91|2121.91|2121.91|2112.4|2112.4|0
1602487200000|2020-10-12 07:20:00|2123.34|2123.34|2117.17|2117.17|2123.34|2123.34|2117.17|2117.17|0
1602487500000|2020-10-12 07:25:00|2117.88|2117.88|2126.83|2126.83|2126.83|2126.83|2117.6|2117.6|0
1602487800000|2020-10-12 07:30:00|2127.15|2127.15|2132.43|2132.43|2132.43|2132.43|2123.94|2123.94|0
1602488100000|2020-10-12 07:35:00|2130.18|2130.18|2123.23|2123.23|2130.18|2130.18|2122.87|2122.87|0
1602488400000|2020-10-12 07:40:00|2124.19|2124.19|2126.17|2126.17|2126.17|2126.17|2121.94|2121.94|0
1602488700000|2020-10-12 07:45:00|2126.49|2126.49|2127.94|2127.94|2129.22|2129.22|2124.78|2124.78|0
1602489000000|2020-10-12 07:50:00|2129.39|2129.39|2127.07|2127.07|2130.68|2130.68|2127.07|2127.07|0
1602489300000|2020-10-12 07:55:00|2127.42|2127.42|2128.03|2128.03|2128.03|2128.03|2126.39|2126.39|0
1602489600000|2020-10-12 08:00:00|2129.31|2129.31|2128.65|2128.65|2130.6|2130.6|2125.25|2125.25|0
1602489900000|2020-10-12 08:05:00|2129.13|2129.13|2127.52|2127.52|2129.29|2129.29|2127.12|2127.12|0
1602490200000|2020-10-12 08:10:00|2126.88|2126.88|2125.68|2125.68|2126.88|2126.88|2125.68|2125.68|0
1602490500000|2020-10-12 08:15:00|2126|2126|2124.19|2124.19|2126.32|2126.32|2123.96|2123.96|0
1602490800000|2020-10-12 08:20:00|2124.55|2124.55|2123.83|2123.83|2124.55|2124.55|2122.76|2122.76|0
1602491100000|2020-10-12 08:25:00|2124.8|2124.8|2125.01|2125.01|2127.19|2127.19|2124.15|2124.15|0
1602491400000|2020-10-12 08:30:00|2125.5|2125.5|2124.57|2124.57|2125.5|2125.5|2122.93|2122.93|0
1602491700000|2020-10-12 08:35:00|2125.21|2125.21|2125.74|2125.74|2125.74|2125.74|2123.29|2123.29|0
1602492000000|2020-10-12 08:40:00|2126.06|2126.06|2125.98|2125.98|2127.13|2127.13|2124.38|2124.38|0
1602492300000|2020-10-12 08:45:00|2125.63|2125.63|2126.1|2126.1|2126.74|2126.74|2124.34|2124.34|0
1602492600000|2020-10-12 08:50:00|2125.74|2125.74|2127.38|2127.38|2128.02|2128.02|2123.74|2123.74|0
1602492900000|2020-10-12 08:55:00|2128.1|2128.1|2126.89|2126.89|2128.1|2128.1|2125.7|2125.7|0
1602493200000|2020-10-12 09:00:00|2127.21|2127.21|2129.28|2129.28|2129.6|2129.6|2127.21|2127.21|0
1602493500000|2020-10-12 09:05:00|2129.64|2129.64|2125.49|2125.49|2129.64|2129.64|2124.49|2124.49|0
1602493800000|2020-10-12 09:10:00|2124.21|2124.21|2126.04|2126.04|2126.68|2126.68|2124.21|2124.21|0
1602494100000|2020-10-12 09:15:00|2126.68|2126.68|2128.75|2128.75|2128.75|2128.75|2126.68|2126.68|0
1602494400000|2020-10-12 09:20:00|2128.04|2128.04|2128.75|2128.75|2128.75|2128.75|2127.68|2127.68|0
1602494700000|2020-10-12 09:25:00|2129.11|2129.11|2128.72|2128.72|2129.11|2129.11|2127.75|2127.75|0
1602495000000|2020-10-12 09:30:00|2128.07|2128.07|2128|2128|2128.07|2128.07|2127.36|2127.36|0
1602495300000|2020-10-12 09:35:00|2128.36|2128.36|2128.28|2128.28|2129.28|2129.28|2128|2128|0
1602495600000|2020-10-12 09:40:00|2127.64|2127.64|2125.96|2125.96|2127.64|2127.64|2125.96|2125.96|0
1602495900000|2020-10-12 09:45:00|2125.25|2125.25|2124.25|2124.25|2125.25|2125.25|2124.25|2124.25|0
1602496200000|2020-10-12 09:50:00|2123.89|2123.89|2125.28|2125.28|2125.28|2125.28|2123.85|2123.85|0
1602496500000|2020-10-12 09:55:00|2126|2126|2126.25|2126.25|2128.36|2128.36|2126|2126|0
1602496800000|2020-10-12 10:00:00|2125.17|2125.17|2125.85|2125.85|2127.21|2127.21|2125.17|2125.17|0
1602497100000|2020-10-12 10:05:00|2124.4|2124.4|2123.23|2123.23|2124.4|2124.4|2123.23|2123.23|0
1602497400000|2020-10-12 10:10:00|2122.87|2122.87|2122.99|2122.99|2123.95|2123.95|2122.16|2122.16|0
1602497700000|2020-10-12 10:15:00|2123.31|2123.31|2124.66|2124.66|2124.66|2124.66|2123.31|2123.31|0
1602498000000|2020-10-12 10:20:00|2125.38|2125.38|2123.5|2123.5|2126.35|2126.35|2123.5|2123.5|0
1602498300000|2020-10-12 10:25:00|2124.14|2124.14|2124.29|2124.29|2128.4|2128.4|2124.14|2124.14|0
1602498600000|2020-10-12 10:30:00|2123.94|2123.94|2125.62|2125.62|2125.62|2125.62|2123.94|2123.94|0
1602498900000|2020-10-12 10:35:00|2125.94|2125.94|2125.69|2125.69|2126.29|2126.29|2124.69|2124.69|0
1602499200000|2020-10-12 10:40:00|2126.33|2126.33|2127.29|2127.29|2127.29|2127.29|2126.01|2126.01|0
1602499500000|2020-10-12 10:45:00|2127.65|2127.65|2127.65|2127.65|2127.65|2127.65|2127.65|2127.65|0
1602499800000|2020-10-12 10:50:00|2128.72|2128.72|2129.72|2129.72|2129.72|2129.72|2128.72|2128.72|0
1602500100000|2020-10-12 10:55:00|2130.05|2130.05|2128.97|2128.97|2130.4|2130.4|2128.97|2128.97|0
1602500400000|2020-10-12 11:00:00|2128.25|2128.25|2127.69|2127.69|2129.05|2129.05|2127.61|2127.61|0
1602500700000|2020-10-12 11:05:00|2128.4|2128.4|2126.61|2126.61|2128.4|2128.4|2126.61|2126.61|0
1602501000000|2020-10-12 11:10:00|2126.93|2126.93|2127.33|2127.33|2127.33|2127.33|2126.29|2126.29|0
1602501300000|2020-10-12 11:15:00|2127.69|2127.69|2127.25|2127.25|2127.69|2127.69|2126.61|2126.61|0
1602501600000|2020-10-12 11:20:00|2126.54|2126.54|2125.11|2125.11|2126.54|2126.54|2125.11|2125.11|0
1602501900000|2020-10-12 11:25:00|2126.07|2126.07|2125.31|2125.31|2126.07|2126.07|2125.31|2125.31|0
1602502200000|2020-10-12 11:30:00|2124.95|2124.95|2123.31|2123.31|2124.95|2124.95|2123.31|2123.31|0
1602502500000|2020-10-12 11:35:00|2122.95|2122.95|2124.28|2124.28|2124.6|2124.6|2122.6|2122.6|0
1602502800000|2020-10-12 11:40:00|2124.63|2124.63|2125.17|2125.17|2126.89|2126.89|2124.63|2124.63|0
1602503100000|2020-10-12 11:45:00|2125.81|2125.81|2123.06|2123.06|2125.81|2125.81|2123.06|2123.06|0
1602503400000|2020-10-12 11:50:00|2124.02|2124.02|2124.74|2124.74|2125.06|2125.06|2124.02|2124.02|0
1602503700000|2020-10-12 11:55:00|2126.02|2126.02|2124.26|2124.26|2126.18|2126.18|2124.26|2124.26|0
1602504000000|2020-10-12 12:00:00|2123.9|2123.9|2124.26|2124.26|2124.26|2124.26|2123.9|2123.9|0
1602504300000|2020-10-12 12:05:00|2124.98|2124.98|2123.69|2123.69|2124.98|2124.98|2123.69|2123.69|0
1602504600000|2020-10-12 12:10:00|2123.33|2123.33|2123.66|2123.66|2123.66|2123.66|2123.33|2123.33|0
1602504900000|2020-10-12 12:15:00|2123.3|2123.3|2122.66|2122.66|2123.3|2123.3|2122.33|2122.33|0
1602505200000|2020-10-12 12:20:00|2122.98|2122.98|2122.33|2122.33|2122.98|2122.98|2122.33|2122.33|0
1602505500000|2020-10-12 12:25:00|2122.01|2122.01|2121.69|2121.69|2122.01|2122.01|2121.37|2121.37|0
1602505800000|2020-10-12 12:30:00|2121.33|2121.33|2119.66|2119.66|2121.33|2121.33|2119.66|2119.66|0
1602506400000|2020-10-12 12:40:00|2118.69|2118.69|2116.9|2116.9|2118.69|2118.69|2116.9|2116.9|0
1602506700000|2020-10-12 12:45:00|2116.54|2116.54|2114.51|2114.51|2116.54|2116.54|2114.19|2114.19|0
1602507000000|2020-10-12 12:50:00|2114.02|2114.02|2111.94|2111.94|2114.02|2114.02|2111.62|2111.62|0
1602507300000|2020-10-12 12:55:00|2111.58|2111.58|2111.15|2111.15|2111.79|2111.79|2110.51|2110.51|0
1602507600000|2020-10-12 13:00:00|2110.83|2110.83|2110.47|2110.47|2111.11|2111.11|2110.47|2110.47|0
1602507900000|2020-10-12 13:05:00|2108.87|2108.87|2108.87|2108.87|2108.87|2108.87|2108.51|2108.51|0
1602508200000|2020-10-12 13:10:00|2108.22|2108.22|2105.36|2105.36|2108.22|2108.22|2105.36|2105.36|0
1602508500000|2020-10-12 13:15:00|2104.72|2104.72|2103.42|2103.42|2104.72|2104.72|2101.66|2101.66|0
1602508800000|2020-10-12 13:20:00|2101.5|2101.5|2099.07|2099.07|2101.5|2101.5|2099.07|2099.07|0
1602509100000|2020-10-12 13:25:00|2099.55|2099.55|2100.42|2100.42|2101.38|2101.38|2099.23|2099.23|0
1602509400000|2020-10-12 13:30:00|2099.34|2099.34|2097.38|2097.38|2099.34|2099.34|2097.38|2097.38|0
1602509700000|2020-10-12 13:35:00|2097.02|2097.02|2093.88|2093.88|2097.02|2097.02|2093.17|2093.17|0
1602510000000|2020-10-12 13:40:00|2096.77|2096.77|2094.98|2094.98|2096.77|2096.77|2093.54|2093.54|0
1602510300000|2020-10-12 13:45:00|2095.3|2095.3|2095.17|2095.17|2095.3|2095.3|2094.81|2094.81|0
1602510600000|2020-10-12 13:50:00|2094.53|2094.53|2095.68|2095.68|2096.64|2096.64|2094.53|2094.53|0
1602510900000|2020-10-12 13:55:00|2096.64|2096.64|2100.01|2100.01|2100.01|2100.01|2096.64|2096.64|0
1602511200000|2020-10-12 14:00:00|2100.73|2100.73|2102.5|2102.5|2102.5|2102.5|2099.3|2099.3|0
1602511500000|2020-10-12 14:05:00|2102.82|2102.82|2101.23|2101.23|2102.82|2102.82|2100.11|2100.11|0
1602511800000|2020-10-12 14:10:00|2102.69|2102.69|2104.29|2104.29|2105.33|2105.33|2102.69|2102.69|0
1602512100000|2020-10-12 14:15:00|2104.65|2104.65|2107.16|2107.16|2107.16|2107.16|2104.29|2104.29|0
1602512400000|2020-10-12 14:20:00|2107.8|2107.8|2110.55|2110.55|2110.55|2110.55|2106.52|2106.52|0
1602512700000|2020-10-12 14:25:00|2111.84|2111.84|2106.87|2106.87|2111.84|2111.84|2106.87|2106.87|0
1602513000000|2020-10-12 14:30:00|2106.55|2106.55|2108.36|2108.36|2108.36|2108.36|2105.76|2105.76|0
1602513300000|2020-10-12 14:35:00|2108.01|2108.01|2107.4|2107.4|2108.04|2108.04|2106.44|2106.44|0
1602513600000|2020-10-12 14:40:00|2106.44|2106.44|2107.8|2107.8|2108.16|2108.16|2106.44|2106.44|0
1602513900000|2020-10-12 14:45:00|2108.52|2108.52|2109.68|2109.68|2109.68|2109.68|2108.35|2108.35|0
1602514200000|2020-10-12 14:50:00|2110.04|2110.04|2111.11|2111.11|2111.11|2111.11|2109.68|2109.68|0
1602514500000|2020-10-12 14:55:00|2111.47|2111.47|2111.36|2111.36|2113.71|2113.71|2110.75|2110.75|0
1602514800000|2020-10-12 15:00:00|2112.07|2112.07|2109.17|2109.17|2112.07|2112.07|2107.57|2107.57|0
1602515100000|2020-10-12 15:05:00|2108.21|2108.21|2106.6|2106.6|2108.21|2108.21|2106.6|2106.6|0
1602515400000|2020-10-12 15:10:00|2106.93|2106.93|2106.72|2106.72|2107.64|2107.64|2106.64|2106.64|0
1602515700000|2020-10-12 15:15:00|2107.07|2107.07|2106.68|2106.68|2108.04|2108.04|2105.32|2105.32|0
1602516000000|2020-10-12 15:20:00|2107|2107|2107.07|2107.07|2108.96|2108.96|2106.28|2106.28|0
1602516300000|2020-10-12 15:25:00|2106.35|2106.35|2107.78|2107.78|2108.49|2108.49|2105.87|2105.87|0
1602573300000|2020-10-13 07:15:00|2086.37|2086.37|2087.91|2087.91|2088.52|2088.52|2085.05|2085.05|0
1602573600000|2020-10-13 07:20:00|2086.48|2086.48|2087.2|2087.2|2087.2|2087.2|2086.48|2086.48|0
1602573900000|2020-10-13 07:25:00|2084.95|2084.95|2081.59|2081.59|2084.95|2084.95|2081.59|2081.59|0
1602574200000|2020-10-13 07:30:00|2081.23|2081.23|2080.8|2080.8|2083.88|2083.88|2079.73|2079.73|0
1602574500000|2020-10-13 07:35:00|2079.84|2079.84|2079.59|2079.59|2079.91|2079.91|2079.2|2079.2|0
1602574800000|2020-10-13 07:40:00|2081.2|2081.2|2080.56|2080.56|2082.48|2082.48|2080.56|2080.56|0
1602575100000|2020-10-13 07:45:00|2079.12|2079.12|2079.91|2079.91|2082.35|2082.35|2079.12|2079.12|0
1602575400000|2020-10-13 07:50:00|2078.84|2078.84|2079.2|2079.2|2079.2|2079.2|2078.84|2078.84|0
1602575700000|2020-10-13 07:55:00|2079.84|2079.84|2080.52|2080.52|2080.52|2080.52|2079.48|2079.48|0
1602576000000|2020-10-13 08:00:00|2080.16|2080.16|2083.95|2083.95|2083.95|2083.95|2079.48|2079.48|0
1602576300000|2020-10-13 08:05:00|2082.35|2082.35|2086.35|2086.35|2087.06|2087.06|2082.35|2082.35|0
1602576900000|2020-10-13 08:15:00|2085.99|2085.99|2084.2|2084.2|2086.35|2086.35|2083.48|2083.48|0
1602577200000|2020-10-13 08:20:00|2081.95|2081.95|2084.1|2084.1|2084.1|2084.1|2081.95|2081.95|0
1602577500000|2020-10-13 08:25:00|2085.53|2085.53|2087.85|2087.85|2087.85|2087.85|2085.53|2085.53|0
1602577800000|2020-10-13 08:30:00|2088.21|2088.21|2086.97|2086.97|2089.25|2089.25|2086.97|2086.97|0
1602578100000|2020-10-13 08:35:00|2087.29|2087.29|2084.61|2084.61|2087.29|2087.29|2083.89|2083.89|0
1602578400000|2020-10-13 08:40:00|2081.4|2081.4|2081.73|2081.73|2081.73|2081.73|2081.4|2081.4|0
1602578700000|2020-10-13 08:45:00|2082.37|2082.37|2080.4|2080.4|2082.37|2082.37|2079.44|2079.44|0
1602579000000|2020-10-13 08:50:00|2080.76|2080.76|2082.04|2082.04|2082.4|2082.4|2080.76|2080.76|0
1602579300000|2020-10-13 08:55:00|2080.12|2080.12|2081.08|2081.08|2081.08|2081.08|2080.12|2080.12|0
1602579600000|2020-10-13 09:00:00|2080.01|2080.01|2081.01|2081.01|2082.08|2082.08|2079.65|2079.65|0
1602579900000|2020-10-13 09:05:00|2081.65|2081.65|2080.08|2080.08|2082.72|2082.72|2080.08|2080.08|0
1602580200000|2020-10-13 09:10:00|2078.8|2078.8|2078.4|2078.4|2080.08|2080.08|2078.4|2078.4|0
1602580500000|2020-10-13 09:15:00|2077.76|2077.76|2079.04|2079.04|2079.8|2079.8|2077.76|2077.76|0
1602580800000|2020-10-13 09:20:00|2079.76|2079.76|2079.4|2079.4|2080.12|2080.12|2079.4|2079.4|0
1602581100000|2020-10-13 09:25:00|2079.76|2079.76|2080.12|2080.12|2080.12|2080.12|2079.76|2079.76|0
1602581400000|2020-10-13 09:30:00|2079.4|2079.4|2078.33|2078.33|2079.4|2079.4|2078.33|2078.33|0
1602581700000|2020-10-13 09:35:00|2076.9|2076.9|2076.9|2076.9|2076.9|2076.9|2076.54|2076.54|0
1602582000000|2020-10-13 09:40:00|2076.57|2076.57|2076.57|2076.57|2076.57|2076.57|2076.57|2076.57|0
1602582300000|2020-10-13 09:45:00|2075.5|2075.5|2073.9|2073.9|2075.5|2075.5|2073.57|2073.57|0
1602582600000|2020-10-13 09:50:00|2072.82|2072.82|2073.82|2073.82|2074.18|2074.18|2072.82|2072.82|0
1602582900000|2020-10-13 09:55:00|2074.46|2074.46|2073.39|2073.39|2074.82|2074.82|2073.03|2073.03|0
1602583200000|2020-10-13 10:00:00|2074.1|2074.1|2074.46|2074.46|2074.46|2074.46|2074.1|2074.1|0
1602583800000|2020-10-13 10:10:00|2073.82|2073.82|2075.86|2075.86|2076.22|2076.22|2073.82|2073.82|0
1602584100000|2020-10-13 10:15:00|2076.5|2076.5|2076.5|2076.5|2076.5|2076.5|2076.5|2076.5|0
1602584400000|2020-10-13 10:20:00|2075.54|2075.54|2073.39|2073.39|2075.54|2075.54|2073.39|2073.39|0
1602584700000|2020-10-13 10:25:00|2073.75|2073.75|2070.6|2070.6|2074.71|2074.71|2070.11|2070.11|0
1602585000000|2020-10-13 10:30:00|2070.24|2070.24|2070.24|2070.24|2070.6|2070.6|2069.17|2069.17|0
1602585300000|2020-10-13 10:35:00|2069.92|2069.92|2071.34|2071.34|2071.7|2071.7|2069.92|2069.92|0
1602585600000|2020-10-13 10:40:00|2070.98|2070.98|2069.41|2069.41|2072.41|2072.41|2069.41|2069.41|0
1602585900000|2020-10-13 10:45:00|2069.05|2069.05|2070.66|2070.66|2070.66|2070.66|2069.05|2069.05|0
1602586200000|2020-10-13 10:50:00|2071.02|2071.02|2070.94|2070.94|2071.66|2071.66|2070.94|2070.94|0
1602586500000|2020-10-13 10:55:00|2072.88|2072.88|2075.35|2075.35|2075.35|2075.35|2072.88|2072.88|0
1602586800000|2020-10-13 11:00:00|2074.99|2074.99|2073.01|2073.01|2074.99|2074.99|2071.41|2071.41|0
1602587100000|2020-10-13 11:05:00|2073.72|2073.72|2073.72|2073.72|2075.51|2075.51|2073.72|2073.72|0
1602587400000|2020-10-13 11:10:00|2075.01|2075.01|2076.29|2076.29|2077.01|2077.01|2075.01|2075.01|0
1602587700000|2020-10-13 11:15:00|2077.01|2077.01|2078.08|2078.08|2078.08|2078.08|2076.65|2076.65|0
1602588300000|2020-10-13 11:25:00|2077.44|2077.44|2080.44|2080.44|2080.44|2080.44|2077.44|2077.44|0
1602588600000|2020-10-13 11:30:00|2081.16|2081.16|2080.08|2080.08|2081.16|2081.16|2080.08|2080.08|0
1602588900000|2020-10-13 11:35:00|2080.4|2080.4|2080.65|2080.65|2080.65|2080.65|2079.68|2079.68|0
1602589200000|2020-10-13 11:40:00|2080.01|2080.01|2080.65|2080.65|2080.65|2080.65|2080.01|2080.01|0
1602589500000|2020-10-13 11:45:00|2080.01|2080.01|2080.45|2080.45|2080.45|2080.45|2079.37|2079.37|0
1602589800000|2020-10-13 11:50:00|2081.16|2081.16|2080.09|2080.09|2081.16|2081.16|2080.09|2080.09|0
1602590100000|2020-10-13 11:55:00|2080.8|2080.8|2081.29|2081.29|2081.29|2081.29|2080.8|2080.8|0
1602590400000|2020-10-13 12:00:00|2081.65|2081.65|2083.76|2083.76|2083.76|2083.76|2081.65|2081.65|0
1602590700000|2020-10-13 12:05:00|2083.04|2083.04|2082.88|2082.88|2083.37|2083.37|2081.68|2081.68|0
1602591000000|2020-10-13 12:10:00|2083.21|2083.21|2082.88|2082.88|2083.21|2083.21|2082.88|2082.88|0
1602591300000|2020-10-13 12:15:00|2082.4|2082.4|2081.14|2081.14|2082.4|2082.4|2080.46|2080.46|0
1602591600000|2020-10-13 12:20:00|2081.5|2081.5|2079.78|2079.78|2081.5|2081.5|2079.78|2079.78|0
1602591900000|2020-10-13 12:25:00|2079.07|2079.07|2077.27|2077.27|2079.07|2079.07|2077.27|2077.27|0
1602592200000|2020-10-13 12:30:00|2077.99|2077.99|2077.99|2077.99|2078.99|2078.99|2076.84|2076.84|0
1602592800000|2020-10-13 12:40:00|2077.63|2077.63|2077.99|2077.99|2077.99|2077.99|2077.63|2077.63|0
1602593100000|2020-10-13 12:45:00|2077.67|2077.67|2075.42|2075.42|2077.67|2077.67|2075.42|2075.42|0
1602593400000|2020-10-13 12:50:00|2075.07|2075.07|2075.1|2075.1|2075.1|2075.1|2074.74|2074.74|0
1602593700000|2020-10-13 12:55:00|2074.14|2074.14|2075.39|2075.39|2075.39|2075.39|2073.42|2073.42|0
1602594000000|2020-10-13 13:00:00|2075.07|2075.07|2071.92|2071.92|2075.07|2075.07|2071.6|2071.6|0
1602594300000|2020-10-13 13:05:00|2071.44|2071.44|2069.35|2069.35|2071.44|2071.44|2068.71|2068.71|0
1602594600000|2020-10-13 13:10:00|2069.67|2069.67|2068.6|2068.6|2069.67|2069.67|2067.52|2067.52|0
1602594900000|2020-10-13 13:15:00|2068.24|2068.24|2070.95|2070.95|2070.95|2070.95|2068.24|2068.24|0
1602595200000|2020-10-13 13:20:00|2070.6|2070.6|2069.27|2069.27|2070.6|2070.6|2068.56|2068.56|0
1602595500000|2020-10-13 13:25:00|2069.63|2069.63|2068.6|2068.6|2070.6|2070.6|2068.6|2068.6|0
1602595800000|2020-10-13 13:30:00|2068.92|2068.92|2067.6|2067.6|2069.24|2069.24|2066.6|2066.6|0
1602596100000|2020-10-13 13:35:00|2067.24|2067.24|2067.42|2067.42|2068.07|2068.07|2066.95|2066.95|0
1602596400000|2020-10-13 13:40:00|2066.78|2066.78|2065.78|2065.78|2066.78|2066.78|2064.99|2064.99|0
1602596700000|2020-10-13 13:45:00|2065.42|2065.42|2066.03|2066.03|2066.39|2066.39|2065.07|2065.07|0
1602597000000|2020-10-13 13:50:00|2066.67|2066.67|2062.74|2062.74|2066.67|2066.67|2062.74|2062.74|0
1602597300000|2020-10-13 13:55:00|2062.26|2062.26|2061.37|2061.37|2063.62|2063.62|2061.3|2061.3|0
1602597600000|2020-10-13 14:00:00|2062.08|2062.08|2057.16|2057.16|2062.08|2062.08|2057.16|2057.16|0
1602597900000|2020-10-13 14:05:00|2058.12|2058.12|2056.84|2056.84|2058.16|2058.16|2055.52|2055.52|0
1602598200000|2020-10-13 14:10:00|2056.2|2056.2|2055.55|2055.55|2056.2|2056.2|2055.2|2055.2|0
1602598500000|2020-10-13 14:15:00|2056.27|2056.27|2056.59|2056.59|2057.87|2057.87|2056.27|2056.27|0
1602598800000|2020-10-13 14:20:00|2057.23|2057.23|2058.72|2058.72|2059.37|2059.37|2056.55|2056.55|0
1602599100000|2020-10-13 14:25:00|2057.44|2057.44|2057.52|2057.52|2058.16|2058.16|2057.16|2057.16|0
1602599400000|2020-10-13 14:30:00|2057.2|2057.2|2054.16|2054.16|2057.2|2057.2|2053.48|2053.48|0
1602599700000|2020-10-13 14:35:00|2054.8|2054.8|2056.2|2056.2|2056.56|2056.56|2054.8|2054.8|0
1602600000000|2020-10-13 14:40:00|2056.52|2056.52|2057.2|2057.2|2057.2|2057.2|2056.2|2056.2|0
1602600300000|2020-10-13 14:45:00|2056.71|2056.71|2055.07|2055.07|2056.71|2056.71|2055.07|2055.07|0
1602600600000|2020-10-13 14:50:00|2054.71|2054.71|2053|2053|2054.71|2054.71|2052.35|2052.35|0
1602600900000|2020-10-13 14:55:00|2052.68|2052.68|2052.56|2052.56|2052.96|2052.96|2050.88|2050.88|0
1602601200000|2020-10-13 15:00:00|2052.92|2052.92|2052.96|2052.96|2055.41|2055.41|2052.92|2052.92|0
1602601500000|2020-10-13 15:05:00|2052.64|2052.64|2052.35|2052.35|2053.32|2053.32|2051.99|2051.99|0
1602601800000|2020-10-13 15:10:00|2051.71|2051.71|2053.17|2053.17|2054.14|2054.14|2051.67|2051.67|0
1602602100000|2020-10-13 15:15:00|2053.53|2053.53|2053.34|2053.34|2054.01|2054.01|2052.85|2052.85|0
1602602400000|2020-10-13 15:20:00|2053.69|2053.69|2056.84|2056.84|2057.56|2057.56|2053.69|2053.69|0
1602602700000|2020-10-13 15:25:00|2057.8|2057.8|2058.8|2058.8|2062.41|2062.41|2057.16|2057.16|0
1602659700000|2020-10-14 07:15:00|2068.18|2068.18|2067.46|2067.46|2068.18|2068.18|2067.46|2067.46|0
1602660000000|2020-10-14 07:20:00|2066.74|2066.74|2069.21|2069.21|2069.21|2069.21|2062.89|2062.89|0
1602660300000|2020-10-14 07:25:00|2068.85|2068.85|2070.92|2070.92|2074.6|2074.6|2068.49|2068.49|0
1602660600000|2020-10-14 07:30:00|2072.21|2072.21|2072.56|2072.56|2073.64|2073.64|2072.21|2072.21|0
1602660900000|2020-10-14 07:35:00|2072.92|2072.92|2075.56|2075.56|2076.63|2076.63|2070.28|2070.28|0
1602661200000|2020-10-14 07:40:00|2075.2|2075.2|2074.28|2074.28|2075.2|2075.2|2072.49|2072.49|0
1602661500000|2020-10-14 07:45:00|2073.56|2073.56|2074.04|2074.04|2074.36|2074.36|2073.08|2073.08|0
1602661800000|2020-10-14 07:50:00|2074.36|2074.36|2071.36|2071.36|2074.36|2074.36|2071|2071|0
1602662100000|2020-10-14 07:55:00|2071|2071|2068.85|2068.85|2071|2071|2068.36|2068.36|0
1602662400000|2020-10-14 08:00:00|2068.49|2068.49|2073.13|2073.13|2073.13|2073.13|2068.49|2068.49|0
1602662700000|2020-10-14 08:05:00|2072.77|2072.77|2072.29|2072.29|2073.13|2073.13|2072.29|2072.29|0
1602663000000|2020-10-14 08:10:00|2071.93|2071.93|2071.21|2071.21|2071.93|2071.93|2070.85|2070.85|0
1602663300000|2020-10-14 08:15:00|2072.17|2072.17|2070.35|2070.35|2072.49|2072.49|2070.35|2070.35|0
1602663600000|2020-10-14 08:20:00|2071.06|2071.06|2071.74|2071.74|2072.46|2072.46|2070.7|2070.7|0
1602663900000|2020-10-14 08:25:00|2071.38|2071.38|2070.91|2070.91|2071.38|2071.38|2070.31|2070.31|0
1602664200000|2020-10-14 08:30:00|2070.55|2070.55|2069.99|2069.99|2072.35|2072.35|2069.99|2069.99|0
1602664500000|2020-10-14 08:35:00|2072.35|2072.35|2071.14|2071.14|2072.35|2072.35|2070.78|2070.78|0
1602664800000|2020-10-14 08:40:00|2071.85|2071.85|2072.17|2072.17|2072.82|2072.82|2071.85|2071.85|0
1602665100000|2020-10-14 08:45:00|2073.61|2073.61|2073.96|2073.96|2073.96|2073.96|2073.61|2073.61|0
1602665400000|2020-10-14 08:50:00|2073.61|2073.61|2072.93|2072.93|2073.61|2073.61|2072.57|2072.57|0
1602665700000|2020-10-14 08:55:00|2073.29|2073.29|2073.29|2073.29|2073.64|2073.64|2073.29|2073.29|0
1602666000000|2020-10-14 09:00:00|2073.93|2073.93|2073.25|2073.25|2074.61|2074.61|2073.25|2073.25|0
1602666300000|2020-10-14 09:05:00|2073.61|2073.61|2074.61|2074.61|2075.25|2075.25|2073.61|2073.61|0
1602666600000|2020-10-14 09:10:00|2074.93|2074.93|2074.09|2074.09|2074.93|2074.93|2073.61|2073.61|0
1602666900000|2020-10-14 09:15:00|2074.73|2074.73|2073.49|2073.49|2075.09|2075.09|2073.16|2073.16|0
1602667200000|2020-10-14 09:20:00|2073.16|2073.16|2073.16|2073.16|2073.16|2073.16|2073.16|2073.16|0
1602667500000|2020-10-14 09:25:00|2073.52|2073.52|2073.16|2073.16|2073.52|2073.52|2073.16|2073.16|0
1602667800000|2020-10-14 09:30:00|2073.52|2073.52|2074.24|2074.24|2074.96|2074.96|2073.52|2073.52|0
1602668100000|2020-10-14 09:35:00|2073.28|2073.28|2076.18|2076.18|2076.18|2076.18|2072.96|2072.96|0
1602668400000|2020-10-14 09:40:00|2077.14|2077.14|2075.75|2075.75|2077.14|2077.14|2075.75|2075.75|0
1602668700000|2020-10-14 09:45:00|2075.39|2075.39|2075.43|2075.43|2075.75|2075.75|2075.1|2075.1|0
1602669000000|2020-10-14 09:50:00|2076.14|2076.14|2075.78|2075.78|2076.5|2076.5|2075.78|2075.78|0
1602669300000|2020-10-14 09:55:00|2075.43|2075.43|2076.39|2076.39|2076.39|2076.39|2074.14|2074.14|0
1602669600000|2020-10-14 10:00:00|2076.03|2076.03|2076.39|2076.39|2076.39|2076.39|2076.03|2076.03|0
1602669900000|2020-10-14 10:05:00|2076.75|2076.75|2073.9|2073.9|2076.75|2076.75|2073.9|2073.9|0
1602670200000|2020-10-14 10:10:00|2073.42|2073.42|2072.14|2072.14|2073.74|2073.74|2072.14|2072.14|0
1602670500000|2020-10-14 10:15:00|2071.17|2071.17|2070.7|2070.7|2071.17|2071.17|2069.74|2069.74|0
1602670800000|2020-10-14 10:20:00|2069.74|2069.74|2068.02|2068.02|2069.74|2069.74|2067.7|2067.7|0
1602671100000|2020-10-14 10:25:00|2067.31|2067.31|2066.23|2066.23|2067.67|2067.67|2066.23|2066.23|0
1602671400000|2020-10-14 10:30:00|2066.95|2066.95|2068.74|2068.74|2068.74|2068.74|2065.87|2065.87|0
1602671700000|2020-10-14 10:35:00|2068.38|2068.38|2069.58|2069.58|2069.94|2069.94|2068.38|2068.38|0
1602672000000|2020-10-14 10:40:00|2069.94|2069.94|2069.9|2069.9|2070.3|2070.3|2069.9|2069.9|0
1602672300000|2020-10-14 10:45:00|2070.22|2070.22|2071.62|2071.62|2071.62|2071.62|2069.87|2069.87|0
1602672600000|2020-10-14 10:50:00|2071.3|2071.3|2070.98|2070.98|2071.66|2071.66|2070.98|2070.98|0
1602672900000|2020-10-14 10:55:00|2070.26|2070.26|2068.83|2068.83|2070.26|2070.26|2068.83|2068.83|0
1602673200000|2020-10-14 11:00:00|2068.11|2068.11|2065.25|2065.25|2068.11|2068.11|2065.25|2065.25|0
1602673500000|2020-10-14 11:05:00|2064.89|2064.89|2065.25|2065.25|2065.25|2065.25|2064.89|2064.89|0
1602673800000|2020-10-14 11:10:00|2065.73|2065.73|2066.7|2066.7|2066.7|2066.7|2065.37|2065.37|0
1602674100000|2020-10-14 11:15:00|2067.02|2067.02|2067.22|2067.22|2068.35|2068.35|2067.02|2067.02|0
1602674400000|2020-10-14 11:20:00|2067.58|2067.58|2066.75|2066.75|2068.9|2068.9|2066.4|2066.4|0
1602674700000|2020-10-14 11:25:00|2066.43|2066.43|2065.4|2065.4|2066.43|2066.43|2065.4|2065.4|0
1602675000000|2020-10-14 11:30:00|2066.04|2066.04|2063.6|2063.6|2066.04|2066.04|2063.6|2063.6|0
1602675300000|2020-10-14 11:35:00|2063.25|2063.25|2063.96|2063.96|2063.96|2063.96|2063.25|2063.25|0
1602675600000|2020-10-14 11:40:00|2064.32|2064.32|2064|2064|2065.28|2065.28|2063.96|2063.96|0
1602675900000|2020-10-14 11:45:00|2064.36|2064.36|2064.36|2064.36|2064.36|2064.36|2064.36|2064.36|0
1602676200000|2020-10-14 11:50:00|2064.68|2064.68|2063.96|2063.96|2064.68|2064.68|2063.96|2063.96|0
1602676500000|2020-10-14 11:55:00|2063.6|2063.6|2064.89|2064.89|2064.89|2064.89|2063.6|2063.6|0
1602676800000|2020-10-14 12:00:00|2065.96|2065.96|2066.92|2066.92|2066.92|2066.92|2065.96|2065.96|0
1602677100000|2020-10-14 12:05:00|2066.57|2066.57|2068.54|2068.54|2068.54|2068.54|2066.57|2066.57|0
1602677400000|2020-10-14 12:10:00|2068.18|2068.18|2066.5|2066.5|2068.18|2068.18|2066.14|2066.14|0
1602677700000|2020-10-14 12:15:00|2066.14|2066.14|2066.86|2066.86|2066.86|2066.86|2064.3|2064.3|0
1602678000000|2020-10-14 12:20:00|2067.18|2067.18|2068.58|2068.58|2068.86|2068.86|2067.18|2067.18|0
1602678300000|2020-10-14 12:25:00|2068.94|2068.94|2070.22|2070.22|2070.22|2070.22|2068.94|2068.94|0
1602678600000|2020-10-14 12:30:00|2071.19|2071.19|2067.83|2067.83|2071.51|2071.51|2067.83|2067.83|0
1602678900000|2020-10-14 12:35:00|2067.47|2067.47|2067.47|2067.47|2067.47|2067.47|2067.47|2067.47|0
1602679200000|2020-10-14 12:40:00|2066.39|2066.39|2065.68|2065.68|2066.39|2066.39|2065.68|2065.68|0
1602679500000|2020-10-14 12:45:00|2066|2066|2068.92|2068.92|2068.92|2068.92|2066|2066|0
1602679800000|2020-10-14 12:50:00|2069.28|2069.28|2070.28|2070.28|2071.24|2071.24|2069.28|2069.28|0
1602680100000|2020-10-14 12:55:00|2070.64|2070.64|2071.32|2071.32|2071.32|2071.32|2070.28|2070.28|0
1602680400000|2020-10-14 13:00:00|2071.96|2071.96|2071.24|2071.24|2071.96|2071.96|2070.53|2070.53|0
1602680700000|2020-10-14 13:05:00|2070.27|2070.27|2071.39|2071.39|2071.56|2071.56|2069.79|2069.79|0
1602681000000|2020-10-14 13:10:00|2072.85|2072.85|2071.88|2071.88|2074.3|2074.3|2070.91|2070.91|0
1602681300000|2020-10-14 13:15:00|2071.24|2071.24|2071.72|2071.72|2072.08|2072.08|2070.52|2070.52|0
1602681600000|2020-10-14 13:20:00|2072.04|2072.04|2071.33|2071.33|2072.04|2072.04|2071.33|2071.33|0
1602681900000|2020-10-14 13:25:00|2071.68|2071.68|2072.65|2072.65|2072.65|2072.65|2071.68|2071.68|0
1602682200000|2020-10-14 13:30:00|2072.29|2072.29|2071.93|2071.93|2072.29|2072.29|2071.57|2071.57|0
1602682500000|2020-10-14 13:35:00|2072.25|2072.25|2068.93|2068.93|2072.25|2072.25|2068.93|2068.93|0
1602682800000|2020-10-14 13:40:00|2068.57|2068.57|2068.18|2068.18|2068.57|2068.57|2067.86|2067.86|0
1602683100000|2020-10-14 13:45:00|2067.54|2067.54|2066.5|2066.5|2067.54|2067.54|2066.5|2066.5|0
1602683400000|2020-10-14 13:50:00|2066.86|2066.86|2065.97|2065.97|2067.57|2067.57|2065.97|2065.97|0
1602683700000|2020-10-14 13:55:00|2066.61|2066.61|2064.69|2064.69|2066.61|2066.61|2064.69|2064.69|0
1602684000000|2020-10-14 14:00:00|2064.04|2064.04|2064.04|2064.04|2064.04|2064.04|2064.04|2064.04|0
1602684300000|2020-10-14 14:05:00|2063.69|2063.69|2060.18|2060.18|2063.69|2063.69|2060.18|2060.18|0
1602684600000|2020-10-14 14:10:00|2059.86|2059.86|2060.61|2060.61|2060.93|2060.93|2059.29|2059.29|0
1602684900000|2020-10-14 14:15:00|2060.97|2060.97|2060.97|2060.97|2060.97|2060.97|2060.97|2060.97|0
1602685200000|2020-10-14 14:20:00|2062.57|2062.57|2060.82|2060.82|2063.29|2063.29|2060.82|2060.82|0
1602685500000|2020-10-14 14:25:00|2060.5|2060.5|2060.5|2060.5|2060.5|2060.5|2060.5|2060.5|0
1602685800000|2020-10-14 14:30:00|2060.14|2060.14|2059.13|2059.13|2060.14|2060.14|2058.78|2058.78|0
1602686100000|2020-10-14 14:35:00|2058.78|2058.78|2061.34|2061.34|2061.34|2061.34|2058.78|2058.78|0
1602686400000|2020-10-14 14:40:00|2061.01|2061.01|2058.37|2058.37|2061.01|2061.01|2058.37|2058.37|0
1602686700000|2020-10-14 14:45:00|2058.69|2058.69|2057.26|2057.26|2059.05|2059.05|2056.22|2056.22|0
1602687000000|2020-10-14 14:50:00|2056.9|2056.9|2057.62|2057.62|2057.62|2057.62|2056.9|2056.9|0
1602687300000|2020-10-14 14:55:00|2056.98|2056.98|2058.34|2058.34|2058.34|2058.34|2056.66|2056.66|0
1602687600000|2020-10-14 15:00:00|2058.66|2058.66|2057.05|2057.05|2058.66|2058.66|2056.98|2056.98|0
1602687900000|2020-10-14 15:05:00|2057.41|2057.41|2057.17|2057.17|2058.05|2058.05|2056.45|2056.45|0
1602688200000|2020-10-14 15:10:00|2056.81|2056.81|2057.84|2057.84|2057.84|2057.84|2056.49|2056.49|0
1602688500000|2020-10-14 15:15:00|2057.49|2057.49|2055.55|2055.55|2057.84|2057.84|2055.42|2055.42|0
1602688800000|2020-10-14 15:20:00|2055.06|2055.06|2057.99|2057.99|2058.67|2058.67|2055.06|2055.06|0
1602689100000|2020-10-14 15:25:00|2058.31|2058.31|2055.46|2055.46|2058.67|2058.67|2055.46|2055.46|0
1602746100000|2020-10-15 07:15:00|2036.4|2036.4|2032.95|2032.95|2037.85|2037.85|2032.59|2032.59|0
1602746400000|2020-10-15 07:20:00|2030.8|2030.8|2027.91|2027.91|2030.8|2030.8|2027.91|2027.91|0
1602746700000|2020-10-15 07:25:00|2029.84|2029.84|2032.08|2032.08|2032.08|2032.08|2029.84|2029.84|0
1602747000000|2020-10-15 07:30:00|2031.76|2031.76|2028.29|2028.29|2031.76|2031.76|2026.47|2026.47|0
1602747300000|2020-10-15 07:35:00|2027.01|2027.01|2026.84|2026.84|2029.16|2029.16|2026.52|2026.52|0
1602747600000|2020-10-15 07:40:00|2026.2|2026.2|2020|2020|2026.2|2026.2|2020|2020|0
1602747900000|2020-10-15 07:45:00|2021.43|2021.43|2025.9|2025.9|2025.9|2025.9|2021.43|2021.43|0
1602748200000|2020-10-15 07:50:00|2024.29|2024.29|2025.54|2025.54|2025.54|2025.54|2023.54|2023.54|0
1602748500000|2020-10-15 07:55:00|2024.82|2024.82|2028.05|2028.05|2028.05|2028.05|2024.82|2024.82|0
1602748800000|2020-10-15 08:00:00|2027.33|2027.33|2025.62|2025.62|2027.69|2027.69|2025.58|2025.58|0
1602749100000|2020-10-15 08:05:00|2025.97|2025.97|2026.26|2026.26|2026.62|2026.62|2025.62|2025.62|0
1602749400000|2020-10-15 08:10:00|2026.9|2026.9|2024.29|2024.29|2026.9|2026.9|2023.22|2023.22|0
1602749700000|2020-10-15 08:15:00|2023.22|2023.22|2023.22|2023.22|2023.22|2023.22|2023.22|2023.22|0
1602750000000|2020-10-15 08:20:00|2023.94|2023.94|2023.62|2023.62|2023.94|2023.94|2021.47|2021.47|0
1602750300000|2020-10-15 08:25:00|2023.3|2023.3|2026.06|2026.06|2026.06|2026.06|2023.3|2023.3|0
1602750600000|2020-10-15 08:30:00|2026.41|2026.41|2026.57|2026.57|2026.57|2026.57|2024.17|2024.17|0
1602750900000|2020-10-15 08:35:00|2025.92|2025.92|2023.68|2023.68|2025.92|2025.92|2023.68|2023.68|0
1602751200000|2020-10-15 08:40:00|2023.32|2023.32|2021.89|2021.89|2023.32|2023.32|2021.53|2021.53|0
1602751500000|2020-10-15 08:45:00|2020.92|2020.92|2022.6|2022.6|2022.6|2022.6|2020.92|2020.92|0
1602751800000|2020-10-15 08:50:00|2022.24|2022.24|2019.64|2019.64|2022.24|2022.24|2019.64|2019.64|0
1602752100000|2020-10-15 08:55:00|2019.99|2019.99|2022.14|2022.14|2022.14|2022.14|2019.64|2019.64|0
1602752400000|2020-10-15 09:00:00|2021.78|2021.78|2022.27|2022.27|2022.27|2022.27|2020.82|2020.82|0
1602752700000|2020-10-15 09:05:00|2022.63|2022.63|2022.99|2022.99|2022.99|2022.99|2022.63|2022.63|0
1602753000000|2020-10-15 09:10:00|2024.27|2024.27|2029.27|2029.27|2029.27|2029.27|2024.27|2024.27|0
1602753300000|2020-10-15 09:15:00|2028.91|2028.91|2029.19|2029.19|2029.55|2029.55|2028.91|2028.91|0
1602753600000|2020-10-15 09:20:00|2028.23|2028.23|2031.17|2031.17|2031.55|2031.55|2027.59|2027.59|0
1602753900000|2020-10-15 09:25:00|2031.89|2031.89|2032|2032|2032.64|2032.64|2031.64|2031.64|0
1602754200000|2020-10-15 09:30:00|2031.64|2031.64|2032.17|2032.17|2032.17|2032.17|2030.57|2030.57|0
1602754500000|2020-10-15 09:35:00|2031.81|2031.81|2030.53|2030.53|2031.81|2031.81|2030.53|2030.53|0
1602754800000|2020-10-15 09:40:00|2029.45|2029.45|2026.23|2026.23|2029.45|2029.45|2026.23|2026.23|0
1602755100000|2020-10-15 09:45:00|2026.59|2026.59|2027.54|2027.54|2027.54|2027.54|2024.98|2024.98|0
1602755700000|2020-10-15 09:55:00|2027.9|2027.9|2028.9|2028.9|2028.9|2028.9|2027.9|2027.9|0
1602756000000|2020-10-15 10:00:00|2029.62|2029.62|2028.51|2028.51|2029.62|2029.62|2027.79|2027.79|0
1602756300000|2020-10-15 10:05:00|2027.07|2027.07|2025.75|2025.75|2027.79|2027.79|2025.04|2025.04|0
1602756600000|2020-10-15 10:10:00|2026.11|2026.11|2024.79|2024.79|2026.47|2026.47|2024.79|2024.79|0
1602756900000|2020-10-15 10:15:00|2024.15|2024.15|2023.43|2023.43|2024.15|2024.15|2023.43|2023.43|0
1602757200000|2020-10-15 10:20:00|2022.15|2022.15|2023.58|2023.58|2023.58|2023.58|2021.79|2021.79|0
1602757500000|2020-10-15 10:25:00|2023.22|2023.22|2025.18|2025.18|2025.18|2025.18|2023.22|2023.22|0
1602757800000|2020-10-15 10:30:00|2025.54|2025.54|2022.83|2022.83|2025.54|2025.54|2022.83|2022.83|0
1602758100000|2020-10-15 10:35:00|2021.75|2021.75|2020.68|2020.68|2022.47|2022.47|2020.32|2020.32|0
1602758400000|2020-10-15 10:40:00|2021.04|2021.04|2021.04|2021.04|2021.39|2021.39|2020.32|2020.32|0
1602758700000|2020-10-15 10:45:00|2021.39|2021.39|2024.73|2024.73|2024.73|2024.73|2020.35|2020.35|0
1602759000000|2020-10-15 10:50:00|2025.37|2025.37|2026.33|2026.33|2030.99|2030.99|2025.37|2025.37|0
1602759300000|2020-10-15 10:55:00|2026.69|2026.69|2025.13|2025.13|2028.48|2028.48|2025.13|2025.13|0
1602759600000|2020-10-15 11:00:00|2025.85|2025.85|2024.88|2024.88|2025.85|2025.85|2023.91|2023.91|0
1602759900000|2020-10-15 11:05:00|2024.16|2024.16|2023.88|2023.88|2024.16|2024.16|2023.16|2023.16|0
1602760200000|2020-10-15 11:10:00|2024.24|2024.24|2022.56|2022.56|2024.56|2024.56|2022.56|2022.56|0
1602760500000|2020-10-15 11:15:00|2022.92|2022.92|2023.43|2023.43|2023.43|2023.43|2022.56|2022.56|0
1602760800000|2020-10-15 11:20:00|2024.39|2024.39|2026.03|2026.03|2026.35|2026.35|2024.04|2024.04|0
1602761100000|2020-10-15 11:25:00|2027|2027|2027.28|2027.28|2027.64|2027.64|2026.64|2026.64|0
1602761400000|2020-10-15 11:30:00|2028.24|2028.24|2035.84|2035.84|2037.27|2037.27|2027.92|2027.92|0
1602761700000|2020-10-15 11:35:00|2036.56|2036.56|2036.12|2036.12|2039.35|2039.35|2036.12|2036.12|0
1602762000000|2020-10-15 11:40:00|2034.52|2034.52|2034.56|2034.56|2034.56|2034.56|2032.27|2032.27|0
1602762300000|2020-10-15 11:45:00|2034.92|2034.92|2034.92|2034.92|2034.92|2034.92|2034.92|2034.92|0
1602762600000|2020-10-15 11:50:00|2034.56|2034.56|2034.24|2034.24|2034.56|2034.56|2034.24|2034.24|0
1602762900000|2020-10-15 11:55:00|2033.89|2033.89|2037.36|2037.36|2037.36|2037.36|2033.89|2033.89|0
1602763200000|2020-10-15 12:00:00|2037|2037|2035.68|2035.68|2037|2037|2035.64|2035.64|0
1602763800000|2020-10-15 12:10:00|2035.32|2035.32|2034.53|2034.53|2036.68|2036.68|2034.53|2034.53|0
1602764100000|2020-10-15 12:15:00|2033.25|2033.25|2032.1|2032.1|2033.25|2033.25|2031.46|2031.46|0
1602764700000|2020-10-15 12:25:00|2031.46|2031.46|2031.46|2031.46|2031.46|2031.46|2029.31|2029.31|0
1602765000000|2020-10-15 12:30:00|2031.1|2031.1|2031.09|2031.09|2032.42|2032.42|2030.78|2030.78|0
1602765300000|2020-10-15 12:35:00|2031.45|2031.45|2031.13|2031.13|2031.45|2031.45|2031.13|2031.13|0
1602765600000|2020-10-15 12:40:00|2030.49|2030.49|2027.64|2027.64|2030.49|2030.49|2027.64|2027.64|0
1602765900000|2020-10-15 12:45:00|2028.36|2028.36|2028.36|2028.36|2028.36|2028.36|2028.36|2028.36|0
1602766200000|2020-10-15 12:50:00|2027.28|2027.28|2026.8|2026.8|2027.88|2027.88|2026.8|2026.8|0
1602766500000|2020-10-15 12:55:00|2027.16|2027.16|2028.16|2028.16|2028.16|2028.16|2027.16|2027.16|0
1602766800000|2020-10-15 13:00:00|2028.88|2028.88|2028.88|2028.88|2028.88|2028.88|2028.52|2028.52|0
1602767100000|2020-10-15 13:05:00|2028.52|2028.52|2028.16|2028.16|2028.52|2028.52|2027.8|2027.8|0
1602767400000|2020-10-15 13:10:00|2029.77|2029.77|2028.29|2028.29|2030.44|2030.44|2028.29|2028.29|0
1602767700000|2020-10-15 13:15:00|2028.62|2028.62|2026.11|2026.11|2028.62|2028.62|2025.75|2025.75|0
1602768000000|2020-10-15 13:20:00|2026.43|2026.43|2026.43|2026.43|2026.75|2026.75|2026.43|2026.43|0
1602768300000|2020-10-15 13:25:00|2026.75|2026.75|2030.63|2030.63|2031.99|2031.99|2026.43|2026.43|0
1602768600000|2020-10-15 13:30:00|2030.27|2030.27|2030.91|2030.91|2030.91|2030.91|2029.95|2029.95|0
1602768900000|2020-10-15 13:35:00|2031.63|2031.63|2030.98|2030.98|2032.59|2032.59|2030.62|2030.62|0
1602769200000|2020-10-15 13:40:00|2030.62|2030.62|2028.68|2028.68|2030.62|2030.62|2028.68|2028.68|0
1602769500000|2020-10-15 13:45:00|2029.04|2029.04|2029.68|2029.68|2030.68|2030.68|2026.14|2026.14|0
1602769800000|2020-10-15 13:50:00|2029.32|2029.32|2034.12|2034.12|2034.12|2034.12|2029.32|2029.32|0
1602770100000|2020-10-15 13:55:00|2034.6|2034.6|2037.24|2037.24|2037.24|2037.24|2034.2|2034.2|0
1602770400000|2020-10-15 14:00:00|2036.53|2036.53|2038.2|2038.2|2038.2|2038.2|2035.2|2035.2|0
1602770700000|2020-10-15 14:05:00|2037.85|2037.85|2040.01|2040.01|2040.01|2040.01|2037.49|2037.49|0
1602771000000|2020-10-15 14:10:00|2039.65|2039.65|2039.1|2039.1|2039.65|2039.65|2038.97|2038.97|0
1602771300000|2020-10-15 14:15:00|2038.82|2038.82|2041.75|2041.75|2041.75|2041.75|2038.82|2038.82|0
1602771600000|2020-10-15 14:20:00|2041.4|2041.4|2039.6|2039.6|2041.4|2041.4|2038.32|2038.32|0
1602771900000|2020-10-15 14:25:00|2039.25|2039.25|2041.53|2041.53|2041.53|2041.53|2038.6|2038.6|0
1602772200000|2020-10-15 14:30:00|2041.85|2041.85|2040.71|2040.71|2042.03|2042.03|2038.78|2038.78|0
1602772500000|2020-10-15 14:35:00|2041.07|2041.07|2042.1|2042.1|2042.1|2042.1|2040.71|2040.71|0
1602772800000|2020-10-15 14:40:00|2043.18|2043.18|2045.89|2045.89|2045.89|2045.89|2042.15|2042.15|0
1602773100000|2020-10-15 14:45:00|2044.92|2044.92|2047.57|2047.57|2047.57|2047.57|2044.92|2044.92|0
1602773400000|2020-10-15 14:50:00|2047.21|2047.21|2046.53|2046.53|2047.21|2047.21|2046.21|2046.21|0
1602773700000|2020-10-15 14:55:00|2046.17|2046.17|2048.1|2048.1|2049.13|2049.13|2046.17|2046.17|0
1602774000000|2020-10-15 15:00:00|2049.17|2049.17|2048.7|2048.7|2049.49|2049.49|2048.38|2048.38|0
1602774300000|2020-10-15 15:05:00|2048.34|2048.34|2049.54|2049.54|2049.86|2049.86|2047.3|2047.3|0
1602774600000|2020-10-15 15:10:00|2049.9|2049.9|2050.27|2050.27|2050.9|2050.9|2049.3|2049.3|0
1602774900000|2020-10-15 15:15:00|2049.91|2049.91|2049.03|2049.03|2049.91|2049.91|2048.03|2048.03|0
1602775200000|2020-10-15 15:20:00|2048.67|2048.67|2049.22|2049.22|2050.22|2050.22|2047.7|2047.7|0
1602775500000|2020-10-15 15:25:00|2048.73|2048.73|2045.29|2045.29|2049.22|2049.22|2044.32|2044.32|0
1602832500000|2020-10-16 07:15:00|2071.81|2071.81|2067.63|2067.63|2073.09|2073.09|2067.63|2067.63|0
1602832800000|2020-10-16 07:20:00|2063.79|2063.79|2067.17|2067.17|2067.17|2067.17|2063.79|2063.79|0
1602833100000|2020-10-16 07:25:00|2065.73|2065.73|2066.6|2066.6|2066.81|2066.81|2061.32|2061.32|0
1602833400000|2020-10-16 07:30:00|2067.24|2067.24|2065.96|2065.96|2067.96|2067.96|2065.67|2065.67|0
1602833700000|2020-10-16 07:35:00|2066.32|2066.32|2069.97|2069.97|2069.97|2069.97|2066.22|2066.22|0
1602834000000|2020-10-16 07:40:00|2070.94|2070.94|2072.73|2072.73|2074.12|2074.12|2070.9|2070.9|0
1602834300000|2020-10-16 07:45:00|2072.01|2072.01|2070.76|2070.76|2072.41|2072.41|2070.12|2070.12|0
1602834600000|2020-10-16 07:50:00|2071.48|2071.48|2066.76|2066.76|2071.48|2071.48|2066.76|2066.76|0
1602834900000|2020-10-16 07:55:00|2067.12|2067.12|2066.84|2066.84|2067.84|2067.84|2065.91|2065.91|0
1602835200000|2020-10-16 08:00:00|2066.52|2066.52|2068.27|2068.27|2068.27|2068.27|2066.52|2066.52|0
1602835500000|2020-10-16 08:05:00|2068.91|2068.91|2066.91|2066.91|2069.59|2069.59|2066.59|2066.59|0
1602835800000|2020-10-16 08:10:00|2064.67|2064.67|2063.23|2063.23|2064.67|2064.67|2063.23|2063.23|0
1602836100000|2020-10-16 08:15:00|2062.91|2062.91|2062.63|2062.63|2062.91|2062.91|2061.59|2061.59|0
1602836400000|2020-10-16 08:20:00|2062.99|2062.99|2062.91|2062.91|2063.63|2063.63|2062.31|2062.31|0
1602836700000|2020-10-16 08:25:00|2061.84|2061.84|2061.84|2061.84|2061.84|2061.84|2061.84|2061.84|0
1602837000000|2020-10-16 08:30:00|2060.88|2060.88|2060.39|2060.39|2060.88|2060.88|2059.67|2059.67|0
1602837300000|2020-10-16 08:35:00|2061.03|2061.03|2061.39|2061.39|2061.67|2061.67|2061.03|2061.03|0
1602837600000|2020-10-16 08:40:00|2061.74|2061.74|2058.71|2058.71|2061.74|2061.74|2058.71|2058.71|0
1602837900000|2020-10-16 08:45:00|2059.03|2059.03|2058.67|2058.67|2061.35|2061.35|2058.67|2058.67|0
1602838200000|2020-10-16 08:50:00|2057.95|2057.95|2056.71|2056.71|2057.95|2057.95|2055.27|2055.27|0
1602838500000|2020-10-16 08:55:00|2057.06|2057.06|2056.74|2056.74|2057.06|2057.06|2056.74|2056.74|0
1602838800000|2020-10-16 09:00:00|2057.71|2057.71|2056.95|2056.95|2058.03|2058.03|2056.95|2056.95|0
1602839100000|2020-10-16 09:05:00|2054.71|2054.71|2056.63|2056.63|2056.63|2056.63|2054.06|2054.06|0
1602839400000|2020-10-16 09:10:00|2056.27|2056.27|2057.71|2057.71|2058.06|2058.06|2056.27|2056.27|0
1602839700000|2020-10-16 09:15:00|2056.99|2056.99|2058.03|2058.03|2058.03|2058.03|2056.99|2056.99|0
1602840000000|2020-10-16 09:20:00|2057.67|2057.67|2055.46|2055.46|2057.67|2057.67|2054.39|2054.39|0
1602840300000|2020-10-16 09:25:00|2056.1|2056.1|2055.3|2055.3|2057.06|2057.06|2055.3|2055.3|0
1602840600000|2020-10-16 09:30:00|2056.01|2056.01|2056.09|2056.09|2056.73|2056.73|2055.65|2055.65|0
1602840900000|2020-10-16 09:35:00|2057.05|2057.05|2057.88|2057.88|2057.88|2057.88|2055.84|2055.84|0
1602841200000|2020-10-16 09:40:00|2057.52|2057.52|2054.95|2054.95|2057.52|2057.52|2054.95|2054.95|0
1602841500000|2020-10-16 09:45:00|2055.27|2055.27|2056.45|2056.45|2057.52|2057.52|2055.27|2055.27|0
1602841800000|2020-10-16 09:50:00|2055.48|2055.48|2058.12|2058.12|2058.12|2058.12|2055.16|2055.16|0
1602842100000|2020-10-16 09:55:00|2058.48|2058.48|2058.48|2058.48|2058.84|2058.84|2057.88|2057.88|0
1602842400000|2020-10-16 10:00:00|2058.16|2058.16|2058.16|2058.16|2058.16|2058.16|2058.16|2058.16|0
1602842700000|2020-10-16 10:05:00|2058.48|2058.48|2058.69|2058.69|2058.8|2058.8|2057.37|2057.37|0
1602843000000|2020-10-16 10:10:00|2059.77|2059.77|2058.8|2058.8|2059.77|2059.77|2058.8|2058.8|0
1602843300000|2020-10-16 10:15:00|2059.52|2059.52|2063.52|2063.52|2063.88|2063.88|2059.52|2059.52|0
1602843600000|2020-10-16 10:20:00|2063.88|2063.88|2064.84|2064.84|2066.24|2066.24|2063.88|2063.88|0
1602843900000|2020-10-16 10:25:00|2064.48|2064.48|2063.84|2063.84|2065.2|2065.2|2063.84|2063.84|0
1602844200000|2020-10-16 10:30:00|2064.56|2064.56|2067.88|2067.88|2068.24|2068.24|2064.2|2064.2|0
1602844500000|2020-10-16 10:35:00|2068.24|2068.24|2070.59|2070.59|2071.88|2071.88|2068.24|2068.24|0
1602844800000|2020-10-16 10:40:00|2069.95|2069.95|2074.23|2074.23|2074.23|2074.23|2069.23|2069.23|0
1602845100000|2020-10-16 10:45:00|2073.91|2073.91|2070.95|2070.95|2073.91|2073.91|2070.59|2070.59|0
1602845400000|2020-10-16 10:50:00|2071.31|2071.31|2069.96|2069.96|2074|2074|2069.96|2069.96|0
1602845700000|2020-10-16 10:55:00|2068.88|2068.88|2070.82|2070.82|2070.82|2070.82|2068.88|2068.88|0
1602846000000|2020-10-16 11:00:00|2071.9|2071.9|2068.02|2068.02|2072.54|2072.54|2068.02|2068.02|0
1602846300000|2020-10-16 11:05:00|2067.37|2067.37|2066.41|2066.41|2067.73|2067.73|2066.41|2066.41|0
1602846600000|2020-10-16 11:10:00|2065.7|2065.7|2061.47|2061.47|2065.7|2065.7|2061.47|2061.47|0
1602846900000|2020-10-16 11:15:00|2059.55|2059.55|2067.13|2067.13|2067.13|2067.13|2059.55|2059.55|0
1602847200000|2020-10-16 11:20:00|2068.2|2068.2|2067.81|2067.81|2068.52|2068.52|2067.81|2067.81|0
1602847500000|2020-10-16 11:25:00|2066.52|2066.52|2065.73|2065.73|2066.85|2066.85|2065.73|2065.73|0
1602847800000|2020-10-16 11:30:00|2065.09|2065.09|2066.09|2066.09|2066.09|2066.09|2065.09|2065.09|0
1602848100000|2020-10-16 11:35:00|2066.45|2066.45|2067.02|2067.02|2067.38|2067.38|2066.09|2066.09|0
1602848400000|2020-10-16 11:40:00|2067.73|2067.73|2067.73|2067.73|2068.09|2068.09|2066.3|2066.3|0
1602848700000|2020-10-16 11:45:00|2068.09|2068.09|2068.77|2068.77|2068.77|2068.77|2067.45|2067.45|0
1602849000000|2020-10-16 11:50:00|2068.29|2068.29|2067.85|2067.85|2069.29|2069.29|2067.85|2067.85|0
1602849300000|2020-10-16 11:55:00|2066.42|2066.42|2064.42|2064.42|2066.42|2066.42|2064.42|2064.42|0
1602849600000|2020-10-16 12:00:00|2064.74|2064.74|2064.7|2064.7|2064.74|2064.74|2063.67|2063.67|0
1602849900000|2020-10-16 12:05:00|2065.42|2065.42|2066.5|2066.5|2067.21|2067.21|2065.14|2065.14|0
1602850200000|2020-10-16 12:10:00|2066.14|2066.14|2063.89|2063.89|2066.14|2066.14|2063.89|2063.89|0
1602850500000|2020-10-16 12:15:00|2064.85|2064.85|2064.25|2064.25|2065.53|2065.53|2064.25|2064.25|0
1602850800000|2020-10-16 12:20:00|2063.53|2063.53|2063.17|2063.17|2063.53|2063.53|2062.46|2062.46|0
1602851100000|2020-10-16 12:25:00|2062.82|2062.82|2063.89|2063.89|2063.89|2063.89|2062.82|2062.82|0
1602851400000|2020-10-16 12:30:00|2065.17|2065.17|2066.85|2066.85|2066.85|2066.85|2064.46|2064.46|0
1602851700000|2020-10-16 12:35:00|2067.21|2067.21|2068.61|2068.61|2068.61|2068.61|2067.21|2067.21|0
1602852000000|2020-10-16 12:40:00|2068.29|2068.29|2067.64|2067.64|2068.68|2068.68|2067.64|2067.64|0
1602852300000|2020-10-16 12:45:00|2068|2068|2069.29|2069.29|2069.29|2069.29|2067.68|2067.68|0
1602852600000|2020-10-16 12:50:00|2068.93|2068.93|2068.93|2068.93|2069.25|2069.25|2068.21|2068.21|0
1602852900000|2020-10-16 12:55:00|2068.61|2068.61|2067.57|2067.57|2068.61|2068.61|2066.89|2066.89|0
1602853200000|2020-10-16 13:00:00|2067.93|2067.93|2070.04|2070.04|2070.36|2070.36|2067.93|2067.93|0
1602853500000|2020-10-16 13:05:00|2070.4|2070.4|2070.36|2070.36|2071.4|2071.4|2069.4|2069.4|0
1602853800000|2020-10-16 13:10:00|2070.72|2070.72|2069.64|2069.64|2070.72|2070.72|2069.64|2069.64|0
1602854100000|2020-10-16 13:15:00|2068.93|2068.93|2064.12|2064.12|2068.93|2068.93|2062.41|2062.41|0
1602854700000|2020-10-16 13:25:00|2063.76|2063.76|2062.33|2062.33|2063.76|2063.76|2062.33|2062.33|0
1602855000000|2020-10-16 13:30:00|2062.82|2062.82|2062.14|2062.14|2063.57|2063.57|2062.14|2062.14|0
1602855300000|2020-10-16 13:35:00|2061.78|2061.78|2059.31|2059.31|2062.14|2062.14|2057.99|2057.99|0
1602855600000|2020-10-16 13:40:00|2061.55|2061.55|2062.52|2062.52|2063.24|2063.24|2061.55|2061.55|0
1602855900000|2020-10-16 13:45:00|2061.56|2061.56|2060.28|2060.28|2061.6|2061.6|2060.28|2060.28|0
1602856200000|2020-10-16 13:50:00|2060.63|2060.63|2058.96|2058.96|2060.63|2060.63|2056.28|2056.28|0
1602856500000|2020-10-16 13:55:00|2058.64|2058.64|2057.27|2057.27|2059.35|2059.35|2056.95|2056.95|0
1602856800000|2020-10-16 14:00:00|2056.95|2056.95|2055|2055|2057.72|2057.72|2055|2055|0
1602857100000|2020-10-16 14:05:00|2055.36|2055.36|2057.36|2057.36|2057.36|2057.36|2055.36|2055.36|0
1602857400000|2020-10-16 14:10:00|2056.88|2056.88|2058.87|2058.87|2058.87|2058.87|2055.23|2055.23|0
1602857700000|2020-10-16 14:15:00|2058.51|2058.51|2061.66|2061.66|2062.79|2062.79|2058.51|2058.51|0
1602858000000|2020-10-16 14:20:00|2062.38|2062.38|2061.8|2061.8|2063.45|2063.45|2061.8|2061.8|0
1602858300000|2020-10-16 14:25:00|2061.09|2061.09|2061.68|2061.68|2062.56|2062.56|2060.33|2060.33|0
1602858600000|2020-10-16 14:30:00|2061.36|2061.36|2059.65|2059.65|2061.68|2061.68|2059.29|2059.29|0
1602858900000|2020-10-16 14:35:00|2059.33|2059.33|2060.09|2060.09|2061.85|2061.85|2059.33|2059.33|0
1602859200000|2020-10-16 14:40:00|2060.42|2060.42|2063.76|2063.76|2064.49|2064.49|2060.42|2060.42|0
1602859500000|2020-10-16 14:45:00|2064.4|2064.4|2063.44|2063.44|2064.4|2064.4|2063.08|2063.08|0
1602859800000|2020-10-16 14:50:00|2063.11|2063.11|2063.08|2063.08|2063.11|2063.11|2062.76|2062.76|0
1602860100000|2020-10-16 14:55:00|2063.44|2063.44|2066.44|2066.44|2066.44|2066.44|2063.08|2063.08|0
1602860400000|2020-10-16 15:00:00|2066.79|2066.79|2069.03|2069.03|2069.03|2069.03|2066.76|2066.76|0
1602860700000|2020-10-16 15:05:00|2069.75|2069.75|2069.43|2069.43|2070.5|2070.5|2069.07|2069.07|0
1602861000000|2020-10-16 15:10:00|2068.79|2068.79|2066.3|2066.3|2068.79|2068.79|2065.46|2065.46|0
1602861300000|2020-10-16 15:15:00|2066.62|2066.62|2062.9|2062.9|2066.94|2066.94|2062.9|2062.9|0
1602861600000|2020-10-16 15:20:00|2063.22|2063.22|2063.39|2063.39|2063.86|2063.86|2061.77|2061.77|0
1602861900000|2020-10-16 15:25:00|2063.71|2063.71|2063.98|2063.98|2064.94|2064.94|2061.68|2061.68|0
1603091700000|2020-10-19 07:15:00|2080.99|2080.99|2070.12|2070.12|2080.99|2080.99|2067.55|2067.55|0
1603092000000|2020-10-19 07:20:00|2068.83|2068.83|2068.51|2068.51|2068.83|2068.83|2068.51|2068.51|0
1603092600000|2020-10-19 07:30:00|2067.23|2067.23|2062.46|2062.46|2067.23|2067.23|2062.46|2062.46|0
1603092900000|2020-10-19 07:35:00|2063.1|2063.1|2065.1|2065.1|2065.1|2065.1|2063.1|2063.1|0
1603093200000|2020-10-19 07:40:00|2064.38|2064.38|2061.16|2061.16|2064.38|2064.38|2061.16|2061.16|0
1603093500000|2020-10-19 07:45:00|2062.59|2062.59|2058.24|2058.24|2063.31|2063.31|2058.24|2058.24|0
1603093800000|2020-10-19 07:50:00|2056.8|2056.8|2058.24|2058.24|2058.24|2058.24|2056.8|2056.8|0
1603094100000|2020-10-19 07:55:00|2056.09|2056.09|2055.01|2055.01|2057.52|2057.52|2055.01|2055.01|0
1603094400000|2020-10-19 08:00:00|2054.3|2054.3|2054.3|2054.3|2054.3|2054.3|2054.3|2054.3|0
1603095000000|2020-10-19 08:10:00|2054.94|2054.94|2050.57|2050.57|2054.94|2054.94|2050.57|2050.57|0
1603095300000|2020-10-19 08:15:00|2049.14|2049.14|2053.84|2053.84|2053.84|2053.84|2049.14|2049.14|0
1603095600000|2020-10-19 08:20:00|2054.33|2054.33|2056.47|2056.47|2056.47|2056.47|2054.33|2054.33|0
1603095900000|2020-10-19 08:25:00|2055.04|2055.04|2056.21|2056.21|2056.21|2056.21|2053.97|2053.97|0
1603096200000|2020-10-19 08:30:00|2056.93|2056.93|2056.57|2056.57|2056.93|2056.93|2056.57|2056.57|0
1603096500000|2020-10-19 08:35:00|2056.21|2056.21|2055.57|2055.57|2056.21|2056.21|2055.57|2055.57|0
1603096800000|2020-10-19 08:40:00|2055.89|2055.89|2055.89|2055.89|2055.89|2055.89|2055.89|2055.89|0
1603097100000|2020-10-19 08:45:00|2056.21|2056.21|2055.86|2055.86|2056.21|2056.21|2054.78|2054.78|0
1603097400000|2020-10-19 08:50:00|2056.18|2056.18|2055.93|2055.93|2056.57|2056.57|2055.86|2055.86|0
1603097700000|2020-10-19 08:55:00|2053.78|2053.78|2054.1|2054.1|2054.46|2054.46|2053.78|2053.78|0
1603098000000|2020-10-19 09:00:00|2054.46|2054.46|2053.03|2053.03|2054.46|2054.46|2053.03|2053.03|0
1603098300000|2020-10-19 09:05:00|2052.67|2052.67|2052.67|2052.67|2052.67|2052.67|2052.31|2052.31|0
1603098600000|2020-10-19 09:10:00|2051.71|2051.71|2053.67|2053.67|2053.67|2053.67|2050.99|2050.99|0
1603098900000|2020-10-19 09:15:00|2054.31|2054.31|2053.7|2053.7|2055.39|2055.39|2053.34|2053.34|0
1603099200000|2020-10-19 09:20:00|2052.98|2052.98|2052.98|2052.98|2052.98|2052.98|2052.62|2052.62|0
1603099500000|2020-10-19 09:25:00|2052.66|2052.66|2050.34|2050.34|2052.66|2052.66|2050.34|2050.34|0
1603099800000|2020-10-19 09:30:00|2049.98|2049.98|2051.23|2051.23|2051.95|2051.95|2049.98|2049.98|0
1603100100000|2020-10-19 09:35:00|2050.87|2050.87|2050.51|2050.51|2051.59|2051.59|2050.51|2050.51|0
1603100400000|2020-10-19 09:40:00|2050.15|2050.15|2050.87|2050.87|2050.87|2050.87|2049.8|2049.8|0
1603100700000|2020-10-19 09:45:00|2050.51|2050.51|2049.8|2049.8|2050.51|2050.51|2049.8|2049.8|0
1603101000000|2020-10-19 09:50:00|2049.48|2049.48|2051.4|2051.4|2051.4|2051.4|2049.16|2049.16|0
1603101600000|2020-10-19 10:00:00|2052.37|2052.37|2052.37|2052.37|2052.37|2052.37|2051.29|2051.29|0
1603101900000|2020-10-19 10:05:00|2053.08|2053.08|2052.72|2052.72|2053.08|2053.08|2052.72|2052.72|0
1603102200000|2020-10-19 10:10:00|2051.76|2051.76|2050.76|2050.76|2051.76|2051.76|2049.8|2049.8|0
1603102500000|2020-10-19 10:15:00|2051.12|2051.12|2051.16|2051.16|2051.16|2051.16|2050.44|2050.44|0
1603102800000|2020-10-19 10:20:00|2052.59|2052.59|2050.99|2050.99|2052.59|2052.59|2050.99|2050.99|0
1603103100000|2020-10-19 10:25:00|2050.63|2050.63|2050.63|2050.63|2050.63|2050.63|2050.27|2050.27|0
1603103400000|2020-10-19 10:30:00|2049.91|2049.91|2050.27|2050.27|2050.27|2050.27|2049.56|2049.56|0
1603103700000|2020-10-19 10:35:00|2050.91|2050.91|2051.27|2051.27|2051.27|2051.27|2050.91|2050.91|0
1603104000000|2020-10-19 10:40:00|2053.52|2053.52|2050.37|2050.37|2053.52|2053.52|2050.37|2050.37|0
1603104300000|2020-10-19 10:45:00|2049.65|2049.65|2051.29|2051.29|2051.29|2051.29|2049.65|2049.65|0
1603104600000|2020-10-19 10:50:00|2051.65|2051.65|2051.26|2051.26|2051.65|2051.65|2050.94|2050.94|0
1603104900000|2020-10-19 10:55:00|2051.97|2051.97|2053.26|2053.26|2053.26|2053.26|2051.97|2051.97|0
1603105200000|2020-10-19 11:00:00|2053.58|2053.58|2053.82|2053.82|2053.82|2053.82|2052.86|2052.86|0
1603105500000|2020-10-19 11:05:00|2054.18|2054.18|2052.39|2052.39|2054.18|2054.18|2052.39|2052.39|0
1603105800000|2020-10-19 11:10:00|2052.71|2052.71|2052.07|2052.07|2052.71|2052.71|2052.07|2052.07|0
1603106100000|2020-10-19 11:15:00|2052.43|2052.43|2050.1|2050.1|2052.43|2052.43|2050.1|2050.1|0
1603106400000|2020-10-19 11:20:00|2050.74|2050.74|2049.67|2049.67|2051.1|2051.1|2049.67|2049.67|0
1603106700000|2020-10-19 11:25:00|2049.35|2049.35|2048.95|2048.95|2049.67|2049.67|2048.7|2048.7|0
1603107000000|2020-10-19 11:30:00|2048.63|2048.63|2050.88|2050.88|2050.88|2050.88|2048.63|2048.63|0
1603107300000|2020-10-19 11:35:00|2050.52|2050.52|2049.52|2049.52|2050.52|2050.52|2049.52|2049.52|0
1603107600000|2020-10-19 11:40:00|2050.23|2050.23|2049.91|2049.91|2050.23|2050.23|2049.59|2049.59|0
1603107900000|2020-10-19 11:45:00|2049.59|2049.59|2050.52|2050.52|2050.88|2050.88|2049.59|2049.59|0
1603108200000|2020-10-19 11:50:00|2050.16|2050.16|2048.73|2048.73|2050.16|2050.16|2048.73|2048.73|0
1603108500000|2020-10-19 11:55:00|2048.09|2048.09|2046.65|2046.65|2048.09|2048.09|2046.65|2046.65|0
1603108800000|2020-10-19 12:00:00|2045.69|2045.69|2043.05|2043.05|2045.69|2045.69|2043.05|2043.05|0
1603109100000|2020-10-19 12:05:00|2044.01|2044.01|2044.01|2044.01|2044.01|2044.01|2044.01|2044.01|0
1603109400000|2020-10-19 12:10:00|2043.05|2043.05|2043.45|2043.45|2043.8|2043.8|2042.73|2042.73|0
1603109700000|2020-10-19 12:15:00|2043.8|2043.8|2042.73|2042.73|2043.8|2043.8|2042.41|2042.41|0
1603110000000|2020-10-19 12:20:00|2042.01|2042.01|2042.37|2042.37|2042.37|2042.37|2042.01|2042.01|0
1603110300000|2020-10-19 12:25:00|2043.01|2043.01|2043.3|2043.3|2043.66|2043.66|2042.94|2042.94|0
1603110600000|2020-10-19 12:30:00|2042.66|2042.66|2042.18|2042.18|2043.26|2043.26|2042.18|2042.18|0
1603110900000|2020-10-19 12:35:00|2042.9|2042.9|2042.33|2042.33|2043.62|2043.62|2042.33|2042.33|0
1603111200000|2020-10-19 12:40:00|2042.01|2042.01|2041.05|2041.05|2042.01|2042.01|2040.65|2040.65|0
1603111500000|2020-10-19 12:45:00|2040.73|2040.73|2041.05|2041.05|2041.05|2041.05|2039.77|2039.77|0
1603111800000|2020-10-19 12:50:00|2040.69|2040.69|2041.13|2041.13|2041.48|2041.48|2040.05|2040.05|0
1603112100000|2020-10-19 12:55:00|2040.8|2040.8|2041.45|2041.45|2041.45|2041.45|2040.8|2040.8|0
1603112400000|2020-10-19 13:00:00|2041.77|2041.77|2041.77|2041.77|2041.77|2041.77|2041.77|2041.77|0
1603112700000|2020-10-19 13:05:00|2043.22|2043.22|2042.26|2042.26|2043.22|2043.22|2042.26|2042.26|0
1603113000000|2020-10-19 13:10:00|2040.8|2040.8|2039.37|2039.37|2042.74|2042.74|2039.37|2039.37|0
1603113300000|2020-10-19 13:15:00|2039.05|2039.05|2042.16|2042.16|2042.16|2042.16|2039.05|2039.05|0
1603113600000|2020-10-19 13:20:00|2042.88|2042.88|2044.31|2044.31|2044.31|2044.31|2042.88|2042.88|0
1603113900000|2020-10-19 13:25:00|2045.03|2045.03|2043.99|2043.99|2045.03|2045.03|2043.35|2043.35|0
1603114200000|2020-10-19 13:30:00|2044.31|2044.31|2043.31|2043.31|2045.77|2045.77|2043.31|2043.31|0
1603114500000|2020-10-19 13:35:00|2043.67|2043.67|2040.63|2040.63|2044.03|2044.03|2040.63|2040.63|0
1603114800000|2020-10-19 13:40:00|2040.31|2040.31|2039.95|2039.95|2040.31|2040.31|2039.24|2039.24|0
1603115100000|2020-10-19 13:45:00|2039.31|2039.31|2040.95|2040.95|2040.95|2040.95|2038.6|2038.6|0
1603115400000|2020-10-19 13:50:00|2040.6|2040.6|2043.31|2043.31|2043.31|2043.31|2040.6|2040.6|0
1603115700000|2020-10-19 13:55:00|2042.6|2042.6|2043.67|2043.67|2043.67|2043.67|2042.6|2042.6|0
1603116000000|2020-10-19 14:00:00|2043.35|2043.35|2045.91|2045.91|2045.91|2045.91|2043.35|2043.35|0
1603116300000|2020-10-19 14:05:00|2046.55|2046.55|2044.44|2044.44|2047.52|2047.52|2044.44|2044.44|0
1603116600000|2020-10-19 14:10:00|2044.08|2044.08|2042.97|2042.97|2044.4|2044.4|2042.97|2042.97|0
1603116900000|2020-10-19 14:15:00|2043.33|2043.33|2044.29|2044.29|2044.29|2044.29|2042.05|2042.05|0
1603117200000|2020-10-19 14:20:00|2045.37|2045.37|2043.94|2043.94|2045.37|2045.37|2043.94|2043.94|0
1603117500000|2020-10-19 14:25:00|2044.29|2044.29|2045.22|2045.22|2045.26|2045.26|2044.29|2044.29|0
1603117800000|2020-10-19 14:30:00|2045.58|2045.58|2048.26|2048.26|2048.26|2048.26|2045.58|2045.58|0
1603118100000|2020-10-19 14:35:00|2047.54|2047.54|2051.35|2051.35|2051.35|2051.35|2045.82|2045.82|0
1603118400000|2020-10-19 14:40:00|2052.32|2052.32|2053.92|2053.92|2053.92|2053.92|2051.68|2051.68|0
1603118700000|2020-10-19 14:45:00|2054.28|2054.28|2056.49|2056.49|2056.49|2056.49|2053.92|2053.92|0
1603119000000|2020-10-19 14:50:00|2056.17|2056.17|2060.56|2060.56|2060.56|2060.56|2056.17|2056.17|0
1603119300000|2020-10-19 14:55:00|2060.88|2060.88|2062.46|2062.46|2063.1|2063.1|2060.53|2060.53|0
1603119600000|2020-10-19 15:00:00|2062.1|2062.1|2065.06|2065.06|2065.06|2065.06|2062.1|2062.1|0
1603119900000|2020-10-19 15:05:00|2065.38|2065.38|2064.27|2064.27|2066.35|2066.35|2064.27|2064.27|0
1603120200000|2020-10-19 15:10:00|2064.63|2064.63|2070.62|2070.62|2070.62|2070.62|2064.31|2064.31|0
1603120500000|2020-10-19 15:15:00|2070.94|2070.94|2070.37|2070.37|2071.98|2071.98|2069.94|2069.94|0
1603120800000|2020-10-19 15:20:00|2070.05|2070.05|2066.66|2066.66|2070.37|2070.37|2066.66|2066.66|0
1603121100000|2020-10-19 15:25:00|2067.02|2067.02|2065.85|2065.85|2069.34|2069.34|2065.85|2065.85|0
1603178100000|2020-10-20 07:15:00|2075.11|2075.11|2077.39|2077.39|2077.39|2077.39|2074.07|2074.07|0
1603178400000|2020-10-20 07:20:00|2078.36|2078.36|2078.36|2078.36|2080.28|2080.28|2078.04|2078.04|0
1603178700000|2020-10-20 07:25:00|2079.32|2079.32|2079.32|2079.32|2079.32|2079.32|2079.32|2079.32|0
1603179000000|2020-10-20 07:30:00|2079.68|2079.68|2082.72|2082.72|2082.72|2082.72|2076.43|2076.43|0
1603179300000|2020-10-20 07:35:00|2081.64|2081.64|2081.54|2081.54|2081.64|2081.64|2079.83|2079.83|0
1603179600000|2020-10-20 07:40:00|2082.98|2082.98|2082.26|2082.26|2083.34|2083.34|2082.26|2082.26|0
1603179900000|2020-10-20 07:45:00|2084.51|2084.51|2085.43|2085.43|2085.43|2085.43|2083.79|2083.79|0
1603180200000|2020-10-20 07:50:00|2089.28|2089.28|2089.28|2089.28|2089.28|2089.28|2089.28|2089.28|0
1603180500000|2020-10-20 07:55:00|2090.36|2090.36|2093.87|2093.87|2093.87|2093.87|2090.36|2090.36|0
1603180800000|2020-10-20 08:00:00|2093.51|2093.51|2096.79|2096.79|2097.4|2097.4|2093.51|2093.51|0
1603181100000|2020-10-20 08:05:00|2096.43|2096.43|2099.36|2099.36|2099.64|2099.64|2096.43|2096.43|0
1603181400000|2020-10-20 08:10:00|2099|2099|2100.25|2100.25|2101.25|2101.25|2099|2099|0
1603181700000|2020-10-20 08:15:00|2100.57|2100.57|2103.28|2103.28|2103.28|2103.28|2100.57|2100.57|0
1603182000000|2020-10-20 08:20:00|2103.64|2103.64|2111.89|2111.89|2111.89|2111.89|2103.64|2103.64|0
1603182300000|2020-10-20 08:25:00|2111.57|2111.57|2108.89|2108.89|2111.57|2111.57|2108.21|2108.21|0
1603182600000|2020-10-20 08:30:00|2109.6|2109.6|2114.81|2114.81|2114.81|2114.81|2109.6|2109.6|0
1603182900000|2020-10-20 08:35:00|2115.53|2115.53|2117.83|2117.83|2120.77|2120.77|2113.93|2113.93|0
1603183200000|2020-10-20 08:40:00|2116.22|2116.22|2117.91|2117.91|2118.48|2118.48|2115.9|2115.9|0
1603183500000|2020-10-20 08:45:00|2118.87|2118.87|2118.34|2118.34|2121.3|2121.3|2117.99|2117.99|0
1603183800000|2020-10-20 08:50:00|2117.38|2117.38|2118.12|2118.12|2122.59|2122.59|2116.42|2116.42|0
1603184100000|2020-10-20 08:55:00|2117.41|2117.41|2121.24|2121.24|2122.24|2122.24|2117.41|2117.41|0
1603184400000|2020-10-20 09:00:00|2122.31|2122.31|2121.71|2121.71|2123.74|2123.74|2119.03|2119.03|0
1603184700000|2020-10-20 09:05:00|2122.43|2122.43|2128.6|2128.6|2128.6|2128.6|2122.43|2122.43|0
1603185000000|2020-10-20 09:10:00|2129.68|2129.68|2126.68|2126.68|2129.68|2129.68|2126.32|2126.32|0
1603185300000|2020-10-20 09:15:00|2127.03|2127.03|2123.53|2123.53|2127.03|2127.03|2122.21|2122.21|0
1603185600000|2020-10-20 09:20:00|2124.49|2124.49|2123.62|2123.62|2124.49|2124.49|2121.27|2121.27|0
1603185900000|2020-10-20 09:25:00|2121.83|2121.83|2121.27|2121.27|2125.59|2125.59|2121.27|2121.27|0
1603186200000|2020-10-20 09:30:00|2121.62|2121.62|2118.06|2118.06|2121.62|2121.62|2118.06|2118.06|0
1603186500000|2020-10-20 09:35:00|2118.38|2118.38|2116.35|2116.35|2118.46|2118.46|2115.02|2115.02|0
1603186800000|2020-10-20 09:40:00|2115.99|2115.99|2113.12|2113.12|2115.99|2115.99|2112.48|2112.48|0
1603187100000|2020-10-20 09:45:00|2112.8|2112.8|2113.09|2113.09|2113.77|2113.77|2111.48|2111.48|0
1603187400000|2020-10-20 09:50:00|2113.8|2113.8|2119.12|2119.12|2119.12|2119.12|2113.8|2113.8|0
1603187700000|2020-10-20 09:55:00|2120.2|2120.2|2116.42|2116.42|2123.1|2123.1|2116.42|2116.42|0
1603188000000|2020-10-20 10:00:00|2114.82|2114.82|2116.46|2116.46|2116.46|2116.46|2114.82|2114.82|0
1603188300000|2020-10-20 10:05:00|2116.82|2116.82|2120.57|2120.57|2120.57|2120.57|2116.82|2116.82|0
1603188600000|2020-10-20 10:10:00|2121.53|2121.53|2119.57|2119.57|2121.53|2121.53|2119.57|2119.57|0
1603188900000|2020-10-20 10:15:00|2119.25|2119.25|2116.71|2116.71|2119.25|2119.25|2115.78|2115.78|0
1603189200000|2020-10-20 10:20:00|2115.63|2115.63|2121.67|2121.67|2121.67|2121.67|2115.31|2115.31|0
1603189500000|2020-10-20 10:25:00|2122.31|2122.31|2122.31|2122.31|2124.23|2124.23|2120.7|2120.7|0
1603189800000|2020-10-20 10:30:00|2123.74|2123.74|2121.14|2121.14|2124.7|2124.7|2121.14|2121.14|0
1603190100000|2020-10-20 10:35:00|2121.79|2121.79|2122.79|2122.79|2123.43|2123.43|2121.79|2121.79|0
1603190400000|2020-10-20 10:40:00|2123.14|2123.14|2125.54|2125.54|2126.82|2126.82|2123.14|2123.14|0
1603190700000|2020-10-20 10:45:00|2126.26|2126.26|2123.29|2123.29|2126.26|2126.26|2123.29|2123.29|0
1603191000000|2020-10-20 10:50:00|2122.94|2122.94|2122.86|2122.86|2123.9|2123.9|2121.61|2121.61|0
1603191300000|2020-10-20 10:55:00|2122.14|2122.14|2121.6|2121.6|2123.22|2123.22|2121.28|2121.28|0
1603191600000|2020-10-20 11:00:00|2122.56|2122.56|2119.34|2119.34|2122.56|2122.56|2118.98|2118.98|0
1603191900000|2020-10-20 11:05:00|2118.98|2118.98|2116.83|2116.83|2118.98|2118.98|2116.83|2116.83|0
1603192200000|2020-10-20 11:10:00|2117.15|2117.15|2122.51|2122.51|2122.51|2122.51|2117.15|2117.15|0
1603192500000|2020-10-20 11:15:00|2122.15|2122.15|2120.27|2120.27|2124.15|2124.15|2120.27|2120.27|0
1603192800000|2020-10-20 11:20:00|2120.62|2120.62|2121.87|2121.87|2123.23|2123.23|2120.62|2120.62|0
1603193100000|2020-10-20 11:25:00|2121.23|2121.23|2119.15|2119.15|2123.19|2123.19|2119.15|2119.15|0
1603193400000|2020-10-20 11:30:00|2119.51|2119.51|2113.72|2113.72|2119.51|2119.51|2113.72|2113.72|0
1603193700000|2020-10-20 11:35:00|2114.08|2114.08|2110.61|2110.61|2114.08|2114.08|2110.57|2110.57|0
1603194000000|2020-10-20 11:40:00|2109.89|2109.89|2111.66|2111.66|2111.66|2111.66|2109.57|2109.57|0
1603194300000|2020-10-20 11:45:00|2111.34|2111.34|2117.92|2117.92|2119.2|2119.2|2111.34|2111.34|0
1603194600000|2020-10-20 11:50:00|2118.64|2118.64|2120.45|2120.45|2120.45|2120.45|2117.56|2117.56|0
1603194900000|2020-10-20 11:55:00|2123.01|2123.01|2124.98|2124.98|2125.8|2125.8|2123.01|2123.01|0
1603195200000|2020-10-20 12:00:00|2125.62|2125.62|2126.1|2126.1|2126.1|2126.1|2124.82|2124.82|0
1603195500000|2020-10-20 12:05:00|2126.42|2126.42|2126.78|2126.78|2126.78|2126.78|2125.14|2125.14|0
1603195800000|2020-10-20 12:10:00|2125.5|2125.5|2125.1|2125.1|2126.14|2126.14|2124.86|2124.86|0
1603196100000|2020-10-20 12:15:00|2125.82|2125.82|2124.74|2124.74|2125.82|2125.82|2123.18|2123.18|0
1603196400000|2020-10-20 12:20:00|2124.39|2124.39|2121.18|2121.18|2124.74|2124.74|2121.18|2121.18|0
1603196700000|2020-10-20 12:25:00|2120.21|2120.21|2125.71|2125.71|2126.74|2126.74|2120.21|2120.21|0
1603197000000|2020-10-20 12:30:00|2126.03|2126.03|2126.78|2126.78|2127.1|2127.1|2124.07|2124.07|0
1603197300000|2020-10-20 12:35:00|2127.74|2127.74|2128.07|2128.07|2128.07|2128.07|2125.78|2125.78|0
1603197600000|2020-10-20 12:40:00|2127.71|2127.71|2128.2|2128.2|2129.95|2129.95|2126.92|2126.92|0
1603197900000|2020-10-20 12:45:00|2128.92|2128.92|2124.88|2124.88|2128.92|2128.92|2124.52|2124.52|0
1603198200000|2020-10-20 12:50:00|2126.16|2126.16|2127.88|2127.88|2127.88|2127.88|2126.16|2126.16|0
1603198500000|2020-10-20 12:55:00|2126.8|2126.8|2127.09|2127.09|2128.52|2128.52|2125.52|2125.52|0
1603198800000|2020-10-20 13:00:00|2126.13|2126.13|2128.16|2128.16|2128.16|2128.16|2126.13|2126.13|0
1603199100000|2020-10-20 13:05:00|2127.09|2127.09|2128.8|2128.8|2128.8|2128.8|2127.09|2127.09|0
1603199400000|2020-10-20 13:10:00|2128.09|2128.09|2128.05|2128.05|2129.48|2129.48|2127.69|2127.69|0
1603199700000|2020-10-20 13:15:00|2128.41|2128.41|2123.6|2123.6|2128.41|2128.41|2123.24|2123.24|0
1603200000000|2020-10-20 13:20:00|2123.92|2123.92|2119.74|2119.74|2123.92|2123.92|2119.03|2119.03|0
1603200300000|2020-10-20 13:25:00|2117.5|2117.5|2117.1|2117.1|2118.14|2118.14|2116.78|2116.78|0
1603200600000|2020-10-20 13:30:00|2114.54|2114.54|2114.01|2114.01|2114.89|2114.89|2112.93|2112.93|0
1603200900000|2020-10-20 13:35:00|2113.05|2113.05|2114.48|2114.48|2114.48|2114.48|2109.8|2109.8|0
1603201200000|2020-10-20 13:40:00|2114.8|2114.8|2118.52|2118.52|2119.16|2119.16|2114.8|2114.8|0
1603201500000|2020-10-20 13:45:00|2118.84|2118.84|2118.87|2118.87|2119.51|2119.51|2118.19|2118.19|0
1603201800000|2020-10-20 13:50:00|2119.59|2119.59|2120.8|2120.8|2120.8|2120.8|2118.55|2118.55|0
1603202100000|2020-10-20 13:55:00|2121.87|2121.87|2120.4|2120.4|2122.19|2122.19|2120.4|2120.4|0
1603202400000|2020-10-20 14:00:00|2119.76|2119.76|2116.91|2116.91|2119.76|2119.76|2115.84|2115.84|0
1603202700000|2020-10-20 14:05:00|2117.27|2117.27|2118.63|2118.63|2118.63|2118.63|2116.66|2116.66|0
1603203000000|2020-10-20 14:10:00|2119.59|2119.59|2118.95|2118.95|2120.91|2120.91|2118.95|2118.95|0
1603203300000|2020-10-20 14:15:00|2119.31|2119.31|2116.31|2116.31|2120.59|2120.59|2116.31|2116.31|0
1603203600000|2020-10-20 14:20:00|2115.66|2115.66|2117.42|2117.42|2117.42|2117.42|2115.63|2115.63|0
1603203900000|2020-10-20 14:25:00|2118.06|2118.06|2119.46|2119.46|2119.81|2119.81|2118.06|2118.06|0
1603204200000|2020-10-20 14:30:00|2119.1|2119.1|2123.04|2123.04|2123.04|2123.04|2118.38|2118.38|0
1603204500000|2020-10-20 14:35:00|2123.37|2123.37|2126.69|2126.69|2126.69|2126.69|2123.37|2123.37|0
1603204800000|2020-10-20 14:40:00|2127.04|2127.04|2127.01|2127.01|2127.72|2127.72|2126.69|2126.69|0
1603205100000|2020-10-20 14:45:00|2126.37|2126.37|2127.29|2127.29|2127.29|2127.29|2123.97|2123.97|0
1603205400000|2020-10-20 14:50:00|2128.25|2128.25|2127.29|2127.29|2128.57|2128.57|2127.29|2127.29|0
1603205700000|2020-10-20 14:55:00|2126.97|2126.97|2129.33|2129.33|2129.33|2129.33|2126.14|2126.14|0
1603206000000|2020-10-20 15:00:00|2129.01|2129.01|2128.04|2128.04|2129.37|2129.37|2127.33|2127.33|0
1603206300000|2020-10-20 15:05:00|2129.01|2129.01|2127.72|2127.72|2129.01|2129.01|2127|2127|0
1603206600000|2020-10-20 15:10:00|2128.04|2128.04|2127.68|2127.68|2129.72|2129.72|2127.68|2127.68|0
1603206900000|2020-10-20 15:15:00|2127.36|2127.36|2129.61|2129.61|2129.93|2129.93|2127.04|2127.04|0
1603207200000|2020-10-20 15:20:00|2129.25|2129.25|2132.22|2132.22|2132.93|2132.93|2129.25|2129.25|0
1603207500000|2020-10-20 15:25:00|2131.9|2131.9|2127.75|2127.75|2131.9|2131.9|2126.47|2126.47|0
1603264500000|2020-10-21 07:15:00|2126.78|2126.78|2124.38|2124.38|2126.78|2126.78|2124.02|2124.02|0
1603264800000|2020-10-21 07:20:00|2123.31|2123.31|2125.06|2125.06|2125.06|2125.06|2122.23|2122.23|0
1603265100000|2020-10-21 07:25:00|2126.13|2126.13|2128.98|2128.98|2129.47|2129.47|2123.57|2123.57|0
1603265400000|2020-10-21 07:30:00|2131.23|2131.23|2131.48|2131.48|2132.55|2132.55|2129.8|2129.8|0
1603265700000|2020-10-21 07:35:00|2132.19|2132.19|2130.55|2130.55|2132.91|2132.91|2130.55|2130.55|0
1603266000000|2020-10-21 07:40:00|2130.19|2130.19|2126.55|2126.55|2130.51|2130.51|2126.55|2126.55|0
1603266300000|2020-10-21 07:45:00|2125.12|2125.12|2122.08|2122.08|2125.12|2125.12|2122.08|2122.08|0
1603266600000|2020-10-21 07:50:00|2122.72|2122.72|2122.04|2122.04|2122.72|2122.72|2121.65|2121.65|0
1603266900000|2020-10-21 07:55:00|2124.29|2124.29|2124.29|2124.29|2124.29|2124.29|2124.29|2124.29|0
1603267200000|2020-10-21 08:00:00|2123.57|2123.57|2121.5|2121.5|2123.57|2123.57|2120.18|2120.18|0
1603267500000|2020-10-21 08:05:00|2121.14|2121.14|2121.18|2121.18|2121.54|2121.54|2120.46|2120.46|0
1603267800000|2020-10-21 08:10:00|2120.1|2120.1|2119.74|2119.74|2120.1|2120.1|2119.39|2119.39|0
1603268100000|2020-10-21 08:15:00|2119.1|2119.1|2122.57|2122.57|2122.57|2122.57|2119.1|2119.1|0
1603268400000|2020-10-21 08:20:00|2124.01|2124.01|2124.91|2124.91|2126.34|2126.34|2123.83|2123.83|0
1603268700000|2020-10-21 08:25:00|2125.62|2125.62|2125.91|2125.91|2125.91|2125.91|2125.27|2125.27|0
1603269000000|2020-10-21 08:30:00|2125.55|2125.55|2126.62|2126.62|2128.06|2128.06|2125.19|2125.19|0
1603269300000|2020-10-21 08:35:00|2128.42|2128.42|2125.85|2125.85|2128.42|2128.42|2125.85|2125.85|0
1603269600000|2020-10-21 08:40:00|2125.13|2125.13|2126.49|2126.49|2127.45|2127.45|2124.09|2124.09|0
1603269900000|2020-10-21 08:45:00|2125.53|2125.53|2127.53|2127.53|2128.6|2128.6|2124.45|2124.45|0
1603270200000|2020-10-21 08:50:00|2127.17|2127.17|2127.77|2127.77|2129.85|2129.85|2127.17|2127.17|0
1603270500000|2020-10-21 08:55:00|2127.06|2127.06|2126.09|2126.09|2127.06|2127.06|2125.74|2125.74|0
1603270800000|2020-10-21 09:00:00|2125.77|2125.77|2126.7|2126.7|2126.7|2126.7|2125.09|2125.09|0
1603271100000|2020-10-21 09:05:00|2125.74|2125.74|2128.53|2128.53|2128.53|2128.53|2125.74|2125.74|0
1603271400000|2020-10-21 09:10:00|2128.85|2128.85|2129.02|2129.02|2131.02|2131.02|2127.77|2127.77|0
1603271700000|2020-10-21 09:15:00|2128.7|2128.7|2130.05|2130.05|2130.05|2130.05|2128.38|2128.38|0
1603272000000|2020-10-21 09:20:00|2128.98|2128.98|2127.06|2127.06|2128.98|2128.98|2127.06|2127.06|0
1603272300000|2020-10-21 09:25:00|2126.34|2126.34|2126.34|2126.34|2127.06|2127.06|2126.34|2126.34|0
1603272600000|2020-10-21 09:30:00|2125.06|2125.06|2122.53|2122.53|2125.06|2125.06|2122.53|2122.53|0
1603272900000|2020-10-21 09:35:00|2121.81|2121.81|2123.38|2123.38|2123.38|2123.38|2121.45|2121.45|0
1603273200000|2020-10-21 09:40:00|2123.74|2123.74|2125.45|2125.45|2125.45|2125.45|2123.38|2123.38|0
1603273500000|2020-10-21 09:45:00|2125.77|2125.77|2127.89|2127.89|2127.89|2127.89|2125.77|2125.77|0
1603273800000|2020-10-21 09:50:00|2128.6|2128.6|2130.68|2130.68|2130.68|2130.68|2128.6|2128.6|0
1603274100000|2020-10-21 09:55:00|2131.04|2131.04|2131.75|2131.75|2131.75|2131.75|2130.68|2130.68|0
1603274400000|2020-10-21 10:00:00|2132.11|2132.11|2133.43|2133.43|2133.79|2133.79|2132.11|2132.11|0
1603274700000|2020-10-21 10:05:00|2132.47|2132.47|2132.75|2132.75|2133.47|2133.47|2132.47|2132.47|0
1603275000000|2020-10-21 10:10:00|2133.47|2133.47|2135.71|2135.71|2136.18|2136.18|2133.47|2133.47|0
1603275300000|2020-10-21 10:15:00|2134.28|2134.28|2134.07|2134.07|2135.86|2135.86|2134.07|2134.07|0
1603275600000|2020-10-21 10:20:00|2134.71|2134.71|2135.36|2135.36|2135.39|2135.39|2134.71|2134.71|0
1603275900000|2020-10-21 10:25:00|2135|2135|2136.07|2136.07|2136.07|2136.07|2135|2135|0
1603276200000|2020-10-21 10:30:00|2137.04|2137.04|2136.07|2136.07|2137.04|2137.04|2135.36|2135.36|0
1603276500000|2020-10-21 10:35:00|2137.04|2137.04|2136.32|2136.32|2137.75|2137.75|2136.32|2136.32|0
1603276800000|2020-10-21 10:40:00|2136.68|2136.68|2135.96|2135.96|2136.68|2136.68|2135.96|2135.96|0
1603277100000|2020-10-21 10:45:00|2136.32|2136.32|2136.96|2136.96|2137.6|2137.6|2135.96|2135.96|0
1603277400000|2020-10-21 10:50:00|2136.6|2136.6|2134.64|2134.64|2136.6|2136.6|2134.64|2134.64|0
1603277700000|2020-10-21 10:55:00|2134.28|2134.28|2132.96|2132.96|2134.28|2134.28|2132.96|2132.96|0
1603278000000|2020-10-21 11:00:00|2132.6|2132.6|2131.96|2131.96|2132.6|2132.6|2131.6|2131.6|0
1603278300000|2020-10-21 11:05:00|2132.68|2132.68|2136.07|2136.07|2136.07|2136.07|2132.68|2132.68|0
1603278600000|2020-10-21 11:10:00|2137.04|2137.04|2139.75|2139.75|2139.75|2139.75|2137.04|2137.04|0
1603278900000|2020-10-21 11:15:00|2140.11|2140.11|2142.15|2142.15|2142.15|2142.15|2140.11|2140.11|0
1603279200000|2020-10-21 11:20:00|2142.51|2142.51|2142.07|2142.07|2143.51|2143.51|2142.07|2142.07|0
1603279500000|2020-10-21 11:25:00|2142.43|2142.43|2148.12|2148.12|2148.2|2148.2|2142.07|2142.07|0
1603279800000|2020-10-21 11:30:00|2147.77|2147.77|2147.73|2147.73|2147.77|2147.77|2146.69|2146.69|0
1603280100000|2020-10-21 11:35:00|2148.09|2148.09|2147.3|2147.3|2149.09|2149.09|2147.3|2147.3|0
1603280400000|2020-10-21 11:40:00|2146.58|2146.58|2146.05|2146.05|2147.3|2147.3|2143.45|2143.45|0
1603280700000|2020-10-21 11:45:00|2146.77|2146.77|2145.45|2145.45|2146.77|2146.77|2145.09|2145.09|0
1603281000000|2020-10-21 11:50:00|2145.09|2145.09|2145.84|2145.84|2146.88|2146.88|2145.09|2145.09|0
1603281300000|2020-10-21 11:55:00|2145.52|2145.52|2148.45|2148.45|2148.8|2148.8|2145.52|2145.52|0
1603281600000|2020-10-21 12:00:00|2147.16|2147.16|2150.16|2150.16|2150.16|2150.16|2147.16|2147.16|0
1603281900000|2020-10-21 12:05:00|2149.45|2149.45|2148.12|2148.12|2149.45|2149.45|2148.12|2148.12|0
1603282200000|2020-10-21 12:10:00|2146.69|2146.69|2145.98|2145.98|2146.69|2146.69|2145.98|2145.98|0
1603282500000|2020-10-21 12:15:00|2145.62|2145.62|2147.41|2147.41|2147.41|2147.41|2145.26|2145.26|0
1603282800000|2020-10-21 12:20:00|2148.37|2148.37|2148.69|2148.69|2149.33|2149.33|2148.01|2148.01|0
1603283100000|2020-10-21 12:25:00|2148.33|2148.33|2149.33|2149.33|2149.33|2149.33|2147.97|2147.97|0
1603283400000|2020-10-21 12:30:00|2148.62|2148.62|2147.29|2147.29|2148.62|2148.62|2146.22|2146.22|0
1603283700000|2020-10-21 12:35:00|2147.65|2147.65|2148.65|2148.65|2149.01|2149.01|2147.65|2147.65|0
1603284000000|2020-10-21 12:40:00|2148.01|2148.01|2149.37|2149.37|2149.73|2149.73|2148.01|2148.01|0
1603284300000|2020-10-21 12:45:00|2149.01|2149.01|2148.05|2148.05|2149.01|2149.01|2148.05|2148.05|0
1603284600000|2020-10-21 12:50:00|2147.73|2147.73|2149.41|2149.41|2149.41|2149.41|2147.37|2147.37|0
1603284900000|2020-10-21 12:55:00|2149.05|2149.05|2146.94|2146.94|2149.05|2149.05|2146.62|2146.62|0
1603285200000|2020-10-21 13:00:00|2146.58|2146.58|2148.41|2148.41|2148.41|2148.41|2145.86|2145.86|0
1603285500000|2020-10-21 13:05:00|2148.73|2148.73|2151.34|2151.34|2151.34|2151.34|2148.73|2148.73|0
1603285800000|2020-10-21 13:10:00|2151.66|2151.66|2153.37|2153.37|2154.45|2154.45|2151.66|2151.66|0
1603286100000|2020-10-21 13:15:00|2153.69|2153.69|2154.66|2154.66|2156.3|2156.3|2153.69|2153.69|0
1603286400000|2020-10-21 13:20:00|2154.02|2154.02|2153.66|2153.66|2154.02|2154.02|2153.66|2153.66|0
1603286700000|2020-10-21 13:25:00|2154.02|2154.02|2158.13|2158.13|2158.13|2158.13|2154.02|2154.02|0
1603287000000|2020-10-21 13:30:00|2158.45|2158.45|2155.81|2155.81|2158.45|2158.45|2155.81|2155.81|0
1603287300000|2020-10-21 13:35:00|2154.36|2154.36|2150.39|2150.39|2154.36|2154.36|2148.79|2148.79|0
1603287600000|2020-10-21 13:40:00|2150.07|2150.07|2154.83|2154.83|2155.51|2155.51|2150.07|2150.07|0
1603287900000|2020-10-21 13:45:00|2154.51|2154.51|2152.83|2152.83|2154.51|2154.51|2152.83|2152.83|0
1603288200000|2020-10-21 13:50:00|2152.48|2152.48|2153.19|2153.19|2153.54|2153.54|2152.11|2152.11|0
1603288500000|2020-10-21 13:55:00|2154.47|2154.47|2157.31|2157.31|2157.31|2157.31|2154.47|2154.47|0
1603288800000|2020-10-21 14:00:00|2157.8|2157.8|2155.61|2155.61|2157.87|2157.87|2155.61|2155.61|0
1603289100000|2020-10-21 14:05:00|2154.97|2154.97|2153.5|2153.5|2155.29|2155.29|2151.46|2151.46|0
1603289400000|2020-10-21 14:10:00|2153.14|2153.14|2153.55|2153.55|2153.55|2153.55|2152.55|2152.55|0
1603289700000|2020-10-21 14:15:00|2154.19|2154.19|2155.42|2155.42|2155.42|2155.42|2153.26|2153.26|0
1603290000000|2020-10-21 14:20:00|2155.74|2155.74|2157.5|2157.5|2157.5|2157.5|2155.03|2155.03|0
1603290300000|2020-10-21 14:25:00|2157.18|2157.18|2154.25|2154.25|2157.18|2157.18|2153.61|2153.61|0
1603290600000|2020-10-21 14:30:00|2153.93|2153.93|2148.18|2148.18|2153.93|2153.93|2147.46|2147.46|0
1603290900000|2020-10-21 14:35:00|2147.82|2147.82|2146.74|2146.74|2147.82|2147.82|2146.07|2146.07|0
1603291200000|2020-10-21 14:40:00|2146.39|2146.39|2144.74|2144.74|2146.74|2146.74|2144.74|2144.74|0
1603291500000|2020-10-21 14:45:00|2144.03|2144.03|2141.23|2141.23|2144.03|2144.03|2140.55|2140.55|0
1603291800000|2020-10-21 14:50:00|2140.51|2140.51|2137.38|2137.38|2140.51|2140.51|2137.31|2137.31|0
1603292100000|2020-10-21 14:55:00|2137.74|2137.74|2138.78|2138.78|2139.57|2139.57|2137.74|2137.74|0
1603292400000|2020-10-21 15:00:00|2139.13|2139.13|2136.78|2136.78|2139.78|2139.78|2136.06|2136.06|0
1603292700000|2020-10-21 15:05:00|2136.46|2136.46|2133.36|2133.36|2136.46|2136.46|2132.4|2132.4|0
1603293000000|2020-10-21 15:10:00|2133|2133|2128.85|2128.85|2133|2133|2128.85|2128.85|0
1603293300000|2020-10-21 15:15:00|2129.17|2129.17|2127.28|2127.28|2129.21|2129.21|2125.53|2125.53|0
1603293600000|2020-10-21 15:20:00|2127.64|2127.64|2126.78|2126.78|2128.32|2128.32|2126.23|2126.23|0
1603293900000|2020-10-21 15:25:00|2126.46|2126.46|2128.2|2128.2|2128.36|2128.36|2125.14|2125.14|0
1603350900000|2020-10-22 07:15:00|2107.64|2107.64|2119.08|2119.08|2126.19|2126.19|2107.64|2107.64|0
1603351200000|2020-10-22 07:20:00|2117.64|2117.64|2120.19|2120.19|2120.19|2120.19|2116.04|2116.04|0
1603351500000|2020-10-22 07:25:00|2118.26|2118.26|2118.62|2118.62|2120.41|2120.41|2118.26|2118.26|0
1603351800000|2020-10-22 07:30:00|2119.9|2119.9|2122.3|2122.3|2124.08|2124.08|2118.47|2118.47|0
1603352100000|2020-10-22 07:35:00|2121.94|2121.94|2124.73|2124.73|2127.98|2127.98|2121.94|2121.94|0
1603352400000|2020-10-22 07:40:00|2124.41|2124.41|2124.56|2124.56|2124.56|2124.56|2122.13|2122.13|0
1603352700000|2020-10-22 07:45:00|2124.88|2124.88|2122.88|2122.88|2125.84|2125.84|2122.88|2122.88|0
1603353000000|2020-10-22 07:50:00|2122.52|2122.52|2124.37|2124.37|2124.37|2124.37|2122.13|2122.13|0
1603353300000|2020-10-22 07:55:00|2124.69|2124.69|2130.49|2130.49|2130.49|2130.49|2123.98|2123.98|0
1603353600000|2020-10-22 08:00:00|2128.56|2128.56|2125.32|2125.32|2128.56|2128.56|2124.96|2124.96|0
1603353900000|2020-10-22 08:05:00|2124.35|2124.35|2121.12|2121.12|2126.55|2126.55|2121.12|2121.12|0
1603354200000|2020-10-22 08:10:00|2121.48|2121.48|2123.66|2123.66|2123.66|2123.66|2121.31|2121.31|0
1603354500000|2020-10-22 08:15:00|2124.31|2124.31|2124.87|2124.87|2125.95|2125.95|2124.31|2124.31|0
1603354800000|2020-10-22 08:20:00|2125.23|2125.23|2127.19|2127.19|2127.91|2127.91|2125.23|2125.23|0
1603355100000|2020-10-22 08:25:00|2126.84|2126.84|2126.52|2126.52|2128.44|2128.44|2125.23|2125.23|0
1603355400000|2020-10-22 08:30:00|2125.87|2125.87|2125.19|2125.19|2126.59|2126.59|2124.55|2124.55|0
1603355700000|2020-10-22 08:35:00|2124.12|2124.12|2125.19|2125.19|2125.91|2125.91|2124.12|2124.12|0
1603356000000|2020-10-22 08:40:00|2123.76|2123.76|2125.55|2125.55|2125.55|2125.55|2123.76|2123.76|0
1603356300000|2020-10-22 08:45:00|2125.91|2125.91|2120.63|2120.63|2126.63|2126.63|2120.63|2120.63|0
1603356600000|2020-10-22 08:50:00|2119.02|2119.02|2119.99|2119.99|2119.99|2119.99|2119.02|2119.02|0
1603356900000|2020-10-22 08:55:00|2120.7|2120.7|2123.19|2123.19|2123.27|2123.27|2120.7|2120.7|0
1603357200000|2020-10-22 09:00:00|2123.91|2123.91|2118.38|2118.38|2124.63|2124.63|2118.38|2118.38|0
1603357500000|2020-10-22 09:05:00|2116.13|2116.13|2115.81|2115.81|2119.06|2119.06|2115.81|2115.81|0
1603357800000|2020-10-22 09:10:00|2114.38|2114.38|2116.63|2116.63|2116.63|2116.63|2114.38|2114.38|0
1603358100000|2020-10-22 09:15:00|2116.31|2116.31|2117.48|2117.48|2117.48|2117.48|2114.23|2114.23|0
1603358400000|2020-10-22 09:20:00|2117.12|2117.12|2116.8|2116.8|2117.12|2117.12|2116.08|2116.08|0
1603358700000|2020-10-22 09:25:00|2117.52|2117.52|2120.52|2120.52|2120.52|2120.52|2117.52|2117.52|0
1603359000000|2020-10-22 09:30:00|2121.8|2121.8|2123.08|2123.08|2123.4|2123.4|2121.8|2121.8|0
1603359300000|2020-10-22 09:35:00|2122.72|2122.72|2126.23|2126.23|2126.23|2126.23|2122.72|2122.72|0
1603359600000|2020-10-22 09:40:00|2126.59|2126.59|2126.59|2126.59|2127.55|2127.55|2125.52|2125.52|0
1603359900000|2020-10-22 09:45:00|2125.87|2125.87|2127.48|2127.48|2127.84|2127.84|2125.87|2125.87|0
1603360200000|2020-10-22 09:50:00|2127.84|2127.84|2129.23|2129.23|2129.23|2129.23|2127.84|2127.84|0
1603360500000|2020-10-22 09:55:00|2128.87|2128.87|2128.84|2128.84|2129.59|2129.59|2128.52|2128.52|0
1603360800000|2020-10-22 10:00:00|2127.4|2127.4|2127.25|2127.25|2128.78|2128.78|2126.53|2126.53|0
1603361100000|2020-10-22 10:05:00|2126.61|2126.61|2123.04|2123.04|2126.61|2126.61|2122.33|2122.33|0
1603361400000|2020-10-22 10:10:00|2123.37|2123.37|2123.72|2123.72|2123.72|2123.72|2123.37|2123.37|0
1603361700000|2020-10-22 10:15:00|2122.76|2122.76|2123.38|2123.38|2123.4|2123.4|2121.65|2121.65|0
1603362000000|2020-10-22 10:20:00|2125.63|2125.63|2128.95|2128.95|2128.95|2128.95|2125.31|2125.31|0
1603362300000|2020-10-22 10:25:00|2128.59|2128.59|2130.15|2130.15|2130.15|2130.15|2128.21|2128.21|0
1603362600000|2020-10-22 10:30:00|2131.43|2131.43|2134|2134|2134|2134|2131.43|2131.43|0
1603362900000|2020-10-22 10:35:00|2135.43|2135.43|2134|2134|2135.43|2135.43|2134|2134|0
1603363200000|2020-10-22 10:40:00|2133.28|2133.28|2134.72|2134.72|2135.43|2135.43|2133.28|2133.28|0
1603363500000|2020-10-22 10:45:00|2135.08|2135.08|2143.34|2143.34|2143.34|2143.34|2135.08|2135.08|0
1603363800000|2020-10-22 10:50:00|2144.06|2144.06|2149.51|2149.51|2153.86|2153.86|2144.06|2144.06|0
1603364100000|2020-10-22 10:55:00|2149.15|2149.15|2145.21|2145.21|2149.15|2149.15|2143.77|2143.77|0
1603364400000|2020-10-22 11:00:00|2145.92|2145.92|2147.32|2147.32|2147.53|2147.53|2145.92|2145.92|0
1603364700000|2020-10-22 11:05:00|2146.24|2146.24|2145.53|2145.53|2146.24|2146.24|2145.53|2145.53|0
1603365000000|2020-10-22 11:10:00|2145.17|2145.17|2143.3|2143.3|2146.45|2146.45|2142.25|2142.25|0
1603365300000|2020-10-22 11:15:00|2144.38|2144.38|2148.9|2148.9|2149.13|2149.13|2143.89|2143.89|0
1603365600000|2020-10-22 11:20:00|2150.33|2150.33|2150.42|2150.42|2152.26|2152.26|2150.33|2150.33|0
1603365900000|2020-10-22 11:25:00|2150.77|2150.77|2149.38|2149.38|2150.77|2150.77|2149.38|2149.38|0
1603366200000|2020-10-22 11:30:00|2150.45|2150.45|2148.81|2148.81|2150.81|2150.81|2147.27|2147.27|0
1603366500000|2020-10-22 11:35:00|2149.17|2149.17|2149.89|2149.89|2150.6|2150.6|2149.17|2149.17|0
1603366800000|2020-10-22 11:40:00|2150.6|2150.6|2154.8|2154.8|2154.8|2154.8|2150.24|2150.24|0
1603367100000|2020-10-22 11:45:00|2156.59|2156.59|2160.56|2160.56|2161.64|2161.64|2156.59|2156.59|0
1603367400000|2020-10-22 11:50:00|2161.52|2161.52|2162.52|2162.52|2162.52|2162.52|2160.73|2160.73|0
1603367700000|2020-10-22 11:55:00|2163.24|2163.24|2164.32|2164.32|2165.03|2165.03|2162.17|2162.17|0
1603368000000|2020-10-22 12:00:00|2164.67|2164.67|2159.66|2159.66|2164.67|2164.67|2159.66|2159.66|0
1603368300000|2020-10-22 12:05:00|2159.3|2159.3|2158.91|2158.91|2159.3|2159.3|2157.87|2157.87|0
1603368600000|2020-10-22 12:10:00|2158.19|2158.19|2157.32|2157.32|2158.19|2158.19|2156.4|2156.4|0
1603368900000|2020-10-22 12:15:00|2156.96|2156.96|2151.24|2151.24|2157.68|2157.68|2151.24|2151.24|0
1603369200000|2020-10-22 12:20:00|2150.88|2150.88|2146.45|2146.45|2150.88|2150.88|2146.45|2146.45|0
1603369500000|2020-10-22 12:25:00|2145.81|2145.81|2141.41|2141.41|2145.81|2145.81|2140.34|2140.34|0
1603369800000|2020-10-22 12:30:00|2143.66|2143.66|2142.77|2142.77|2146.88|2146.88|2142.77|2142.77|0
1603370100000|2020-10-22 12:35:00|2142.05|2142.05|2140.05|2140.05|2142.05|2142.05|2140.05|2140.05|0
1603370400000|2020-10-22 12:40:00|2141.13|2141.13|2140.41|2140.41|2141.13|2141.13|2140.41|2140.41|0
1603370700000|2020-10-22 12:45:00|2142.34|2142.34|2143.9|2143.9|2145.19|2145.19|2142.34|2142.34|0
1603371000000|2020-10-22 12:50:00|2142.83|2142.83|2141|2141|2142.83|2142.83|2141|2141|0
1603371300000|2020-10-22 12:55:00|2142.08|2142.08|2141.47|2141.47|2142.43|2142.43|2141.47|2141.47|0
1603371600000|2020-10-22 13:00:00|2141.79|2141.79|2142.11|2142.11|2142.11|2142.11|2140.04|2140.04|0
1603371900000|2020-10-22 13:05:00|2141.47|2141.47|2140.38|2140.38|2142.76|2142.76|2140.38|2140.38|0
1603372200000|2020-10-22 13:10:00|2139.41|2139.41|2139.41|2139.41|2139.41|2139.41|2139.41|2139.41|0
1603372500000|2020-10-22 13:15:00|2139.76|2139.76|2139.09|2139.09|2140.12|2140.12|2139.09|2139.09|0
1603372800000|2020-10-22 13:20:00|2140.05|2140.05|2142.97|2142.97|2142.97|2142.97|2139.73|2139.73|0
1603373100000|2020-10-22 13:25:00|2143.33|2143.33|2143.33|2143.33|2143.69|2143.69|2143.33|2143.33|0
1603373400000|2020-10-22 13:30:00|2143.01|2143.01|2144.29|2144.29|2144.29|2144.29|2141.94|2141.94|0
1603373700000|2020-10-22 13:35:00|2143.94|2143.94|2143.62|2143.62|2144.29|2144.29|2143.58|2143.58|0
1603374000000|2020-10-22 13:40:00|2144.33|2144.33|2147.73|2147.73|2149.52|2149.52|2144.33|2144.33|0
1603374300000|2020-10-22 13:45:00|2147.41|2147.41|2145.7|2145.7|2147.41|2147.41|2145.34|2145.34|0
1603374600000|2020-10-22 13:50:00|2145.38|2145.38|2144.66|2144.66|2146.34|2146.34|2144.66|2144.66|0
1603374900000|2020-10-22 13:55:00|2145.73|2145.73|2146.73|2146.73|2149.05|2149.05|2145.73|2145.73|0
1603375200000|2020-10-22 14:00:00|2147.38|2147.38|2149.49|2149.49|2149.49|2149.49|2147.38|2147.38|0
1603375500000|2020-10-22 14:05:00|2148.77|2148.77|2145.52|2145.52|2148.77|2148.77|2145.52|2145.52|0
1603375800000|2020-10-22 14:10:00|2145.88|2145.88|2146.92|2146.92|2147.56|2147.56|2145.88|2145.88|0
1603376100000|2020-10-22 14:15:00|2147.24|2147.24|2143.25|2143.25|2147.24|2147.24|2143.25|2143.25|0
1603376400000|2020-10-22 14:20:00|2143.57|2143.57|2140.74|2140.74|2143.89|2143.89|2140.74|2140.74|0
1603376700000|2020-10-22 14:25:00|2140.02|2140.02|2139.85|2139.85|2141.49|2141.49|2138.85|2138.85|0
1603377000000|2020-10-22 14:30:00|2138.88|2138.88|2137.81|2137.81|2138.88|2138.88|2137.09|2137.09|0
1603377300000|2020-10-22 14:35:00|2138.88|2138.88|2140.31|2140.31|2140.31|2140.31|2137.2|2137.2|0
1603377600000|2020-10-22 14:40:00|2139.96|2139.96|2138.43|2138.43|2139.96|2139.96|2138.03|2138.03|0
1603377900000|2020-10-22 14:45:00|2138.11|2138.11|2137.71|2137.71|2138.43|2138.43|2137.35|2137.35|0
1603378200000|2020-10-22 14:50:00|2137.39|2137.39|2139.67|2139.67|2139.67|2139.67|2137.03|2137.03|0
1603378500000|2020-10-22 14:55:00|2139.19|2139.19|2137.76|2137.76|2139.19|2139.19|2137.76|2137.76|0
1603378800000|2020-10-22 15:00:00|2138.08|2138.08|2139.79|2139.79|2139.79|2139.79|2138.08|2138.08|0
1603379100000|2020-10-22 15:05:00|2140.15|2140.15|2139.87|2139.87|2141.23|2141.23|2139.55|2139.55|0
1603379400000|2020-10-22 15:10:00|2140.51|2140.51|2139.51|2139.51|2141.47|2141.47|2138.19|2138.19|0
1603379700000|2020-10-22 15:15:00|2139.15|2139.15|2138.12|2138.12|2139.47|2139.47|2137.76|2137.76|0
1603380000000|2020-10-22 15:20:00|2138.47|2138.47|2137.02|2137.02|2139.19|2139.19|2136.31|2136.31|0
1603380300000|2020-10-22 15:25:00|2136.31|2136.31|2136.97|2136.97|2140.9|2140.9|2133.44|2133.44|0
1603437300000|2020-10-23 07:15:00|2156.01|2156.01|2157.81|2157.81|2158.88|2158.88|2154.56|2154.56|0
1603437600000|2020-10-23 07:20:00|2156.52|2156.52|2152.99|2152.99|2156.93|2156.93|2152.99|2152.99|0
1603437900000|2020-10-23 07:25:00|2153.47|2153.47|2154.96|2154.96|2154.96|2154.96|2152.4|2152.4|0
1603438200000|2020-10-23 07:30:00|2156.04|2156.04|2158.91|2158.91|2161.79|2161.79|2156.04|2156.04|0
1603438500000|2020-10-23 07:35:00|2159.4|2159.4|2163.96|2163.96|2163.96|2163.96|2159.4|2159.4|0
1603438800000|2020-10-23 07:40:00|2165.25|2165.25|2162.68|2162.68|2165.25|2165.25|2162.68|2162.68|0
1603439100000|2020-10-23 07:45:00|2162.36|2162.36|2157.97|2157.97|2163.96|2163.96|2157.97|2157.97|0
1603439400000|2020-10-23 07:50:00|2158.46|2158.46|2157.99|2157.99|2159.42|2159.42|2157.99|2157.99|0
1603439700000|2020-10-23 07:55:00|2157.27|2157.27|2152.12|2152.12|2157.27|2157.27|2152.12|2152.12|0
1603440000000|2020-10-23 08:00:00|2152.84|2152.84|2157.37|2157.37|2157.72|2157.72|2152.84|2152.84|0
1603440300000|2020-10-23 08:05:00|2156.29|2156.29|2155.75|2155.75|2158.46|2158.46|2155.58|2155.58|0
1603440600000|2020-10-23 08:10:00|2156.71|2156.71|2154.71|2154.71|2157.71|2157.71|2154.71|2154.71|0
1603440900000|2020-10-23 08:15:00|2153.64|2153.64|2158.54|2158.54|2158.54|2158.54|2153.64|2153.64|0
1603441200000|2020-10-23 08:20:00|2158.86|2158.86|2158.9|2158.9|2159.97|2159.97|2158.86|2158.86|0
1603441500000|2020-10-23 08:25:00|2158.18|2158.18|2156.5|2156.5|2160.69|2160.69|2156.5|2156.5|0
1603441800000|2020-10-23 08:30:00|2157.22|2157.22|2156.48|2156.48|2157.22|2157.22|2154.69|2154.69|0
1603442100000|2020-10-23 08:35:00|2156.84|2156.84|2160.99|2160.99|2161.31|2161.31|2156.84|2156.84|0
1603442400000|2020-10-23 08:40:00|2160.63|2160.63|2160.87|2160.87|2162.31|2162.31|2160.63|2160.63|0
1603442700000|2020-10-23 08:45:00|2160.23|2160.23|2162.31|2162.31|2162.31|2162.31|2159.91|2159.91|0
1603443000000|2020-10-23 08:50:00|2161.23|2161.23|2163.32|2163.32|2163.32|2163.32|2160.87|2160.87|0
1603443300000|2020-10-23 08:55:00|2162.36|2162.36|2160.32|2160.32|2162.36|2162.36|2160.32|2160.32|0
1603443600000|2020-10-23 09:00:00|2159.04|2159.04|2159.42|2159.42|2161.1|2161.1|2159.04|2159.04|0
1603443900000|2020-10-23 09:05:00|2160.38|2160.38|2160.38|2160.38|2160.38|2160.38|2159.42|2159.42|0
1603444200000|2020-10-23 09:10:00|2161.02|2161.02|2162.06|2162.06|2163.13|2163.13|2161.02|2161.02|0
1603444500000|2020-10-23 09:15:00|2162.41|2162.41|2165.06|2165.06|2165.06|2165.06|2162.41|2162.41|0
1603444800000|2020-10-23 09:20:00|2165.38|2165.38|2164.3|2164.3|2165.38|2165.38|2164.3|2164.3|0
1603445100000|2020-10-23 09:25:00|2164.66|2164.66|2164.02|2164.02|2165.38|2165.38|2164.02|2164.02|0
1603445400000|2020-10-23 09:30:00|2164.38|2164.38|2166.98|2166.98|2167.3|2167.3|2164.38|2164.38|0
1603445700000|2020-10-23 09:35:00|2166.62|2166.62|2164.8|2164.8|2166.62|2166.62|2164.8|2164.8|0
1603446000000|2020-10-23 09:40:00|2162.87|2162.87|2162.87|2162.87|2162.87|2162.87|2162.87|2162.87|0
1603446300000|2020-10-23 09:45:00|2163.59|2163.59|2164.66|2164.66|2165.02|2165.02|2163.59|2163.59|0
1603446600000|2020-10-23 09:50:00|2164.98|2164.98|2165.7|2165.7|2165.7|2165.7|2164.62|2164.62|0
1603446900000|2020-10-23 09:55:00|2165.06|2165.06|2164.74|2164.74|2165.06|2165.06|2164.74|2164.74|0
1603447200000|2020-10-23 10:00:00|2164.09|2164.09|2164.02|2164.02|2164.09|2164.09|2163.38|2163.38|0
1603447500000|2020-10-23 10:05:00|2164.98|2164.98|2165.7|2165.7|2165.7|2165.7|2163.91|2163.91|0
1603447800000|2020-10-23 10:10:00|2166.06|2166.06|2166.1|2166.1|2166.1|2166.1|2164.77|2164.77|0
1603448100000|2020-10-23 10:15:00|2165.74|2165.74|2168.13|2168.13|2169.09|2169.09|2165.38|2165.38|0
1603448400000|2020-10-23 10:20:00|2167.17|2167.17|2162.11|2162.11|2167.17|2167.17|2162.11|2162.11|0
1603448700000|2020-10-23 10:25:00|2162.75|2162.75|2162.98|2162.98|2163.47|2163.47|2162.75|2162.75|0
1603449000000|2020-10-23 10:30:00|2163.3|2163.3|2162.34|2162.34|2163.3|2163.3|2162.34|2162.34|0
1603449300000|2020-10-23 10:35:00|2161.27|2161.27|2161.98|2161.98|2161.98|2161.98|2160.95|2160.95|0
1603449600000|2020-10-23 10:40:00|2161.27|2161.27|2162.34|2162.34|2162.98|2162.98|2161.27|2161.27|0
1603449900000|2020-10-23 10:45:00|2162.66|2162.66|2163.39|2163.39|2163.63|2163.63|2162.66|2162.66|0
1603450200000|2020-10-23 10:50:00|2162.43|2162.43|2162.43|2162.43|2163.15|2163.15|2162.43|2162.43|0
1603450500000|2020-10-23 10:55:00|2161.15|2161.15|2159.39|2159.39|2161.15|2161.15|2159.39|2159.39|0
1603450800000|2020-10-23 11:00:00|2159.75|2159.75|2162.15|2162.15|2162.15|2162.15|2159.75|2159.75|0
1603451100000|2020-10-23 11:05:00|2163.22|2163.22|2162.9|2162.9|2163.22|2163.22|2162.9|2162.9|0
1603451400000|2020-10-23 11:10:00|2163.86|2163.86|2163.58|2163.58|2163.9|2163.9|2163.54|2163.54|0
1603451700000|2020-10-23 11:15:00|2163.22|2163.22|2162.19|2162.19|2163.22|2163.22|2161.51|2161.51|0
1603452000000|2020-10-23 11:20:00|2161.83|2161.83|2160.7|2160.7|2161.83|2161.83|2159.58|2159.58|0
1603452300000|2020-10-23 11:25:00|2161.06|2161.06|2160.34|2160.34|2161.06|2161.06|2160.34|2160.34|0
1603452600000|2020-10-23 11:30:00|2159.06|2159.06|2157.38|2157.38|2159.06|2159.06|2156.7|2156.7|0
1603452900000|2020-10-23 11:35:00|2157.74|2157.74|2158.42|2158.42|2159.45|2159.45|2157.74|2157.74|0
1603453200000|2020-10-23 11:40:00|2157.78|2157.78|2157.78|2157.78|2157.78|2157.78|2157.42|2157.42|0
1603453500000|2020-10-23 11:45:00|2158.13|2158.13|2159.57|2159.57|2159.92|2159.92|2158.13|2158.13|0
1603453800000|2020-10-23 11:50:00|2159.92|2159.92|2159.53|2159.53|2160.57|2160.57|2159.53|2159.53|0
1603454100000|2020-10-23 11:55:00|2159.89|2159.89|2161.32|2161.32|2161.32|2161.32|2159.89|2159.89|0
1603454400000|2020-10-23 12:00:00|2162.28|2162.28|2162.85|2162.85|2163.57|2163.57|2162.28|2162.28|0
1603454700000|2020-10-23 12:05:00|2163.21|2163.21|2163.21|2163.21|2163.57|2163.57|2163.21|2163.21|0
1603455000000|2020-10-23 12:10:00|2163.92|2163.92|2164.17|2164.17|2164.89|2164.89|2163.92|2163.92|0
1603455300000|2020-10-23 12:15:00|2163.81|2163.81|2164.78|2164.78|2165.1|2165.1|2163.49|2163.49|0
1603455600000|2020-10-23 12:20:00|2165.75|2165.75|2163.95|2163.95|2165.75|2165.75|2163.95|2163.95|0
1603455900000|2020-10-23 12:25:00|2162.99|2162.99|2161.95|2161.95|2164.46|2164.46|2161.6|2161.6|0
1603456200000|2020-10-23 12:30:00|2160.99|2160.99|2159.53|2159.53|2160.99|2160.99|2159.53|2159.53|0
1603456500000|2020-10-23 12:35:00|2160.02|2160.02|2163.13|2163.13|2163.45|2163.45|2160.02|2160.02|0
1603456800000|2020-10-23 12:40:00|2162.16|2162.16|2162.56|2162.56|2163.24|2163.24|2162.16|2162.16|0
1603457100000|2020-10-23 12:45:00|2163.64|2163.64|2165.43|2165.43|2165.43|2165.43|2163.64|2163.64|0
1603457400000|2020-10-23 12:50:00|2165.75|2165.75|2164.65|2164.65|2166.11|2166.11|2164.65|2164.65|0
1603457700000|2020-10-23 12:55:00|2165.37|2165.37|2165.81|2165.81|2166.53|2166.53|2165.37|2165.37|0
1603458000000|2020-10-23 13:00:00|2166.78|2166.78|2172.25|2172.25|2172.25|2172.25|2166.78|2166.78|0
1603458300000|2020-10-23 13:05:00|2171.89|2171.89|2169.49|2169.49|2171.89|2171.89|2169.17|2169.17|0
1603458600000|2020-10-23 13:10:00|2169.81|2169.81|2167.29|2167.29|2169.81|2169.81|2167.29|2167.29|0
1603458900000|2020-10-23 13:15:00|2166.21|2166.21|2163.42|2163.42|2166.21|2166.21|2163.42|2163.42|0
1603459200000|2020-10-23 13:20:00|2164.06|2164.06|2169.36|2169.36|2169.36|2169.36|2164.06|2164.06|0
1603459500000|2020-10-23 13:25:00|2169.68|2169.68|2173.33|2173.33|2173.33|2173.33|2169.04|2169.04|0
1603459800000|2020-10-23 13:30:00|2173.01|2173.01|2174.05|2174.05|2174.41|2174.41|2171.01|2171.01|0
1603460100000|2020-10-23 13:35:00|2173.33|2173.33|2173.1|2173.1|2174.06|2174.06|2171.81|2171.81|0
1603460400000|2020-10-23 13:40:00|2172.74|2172.74|2172.79|2172.79|2173.98|2173.98|2172.02|2172.02|0
1603460700000|2020-10-23 13:45:00|2173.11|2173.11|2169.99|2169.99|2173.47|2173.47|2169.64|2169.64|0
1603461000000|2020-10-23 13:50:00|2170.96|2170.96|2171.19|2171.19|2171.19|2171.19|2169.47|2169.47|0
1603461300000|2020-10-23 13:55:00|2172.47|2172.47|2173.47|2173.47|2173.47|2173.47|2171.04|2171.04|0
1603461600000|2020-10-23 14:00:00|2173.79|2173.79|2170.75|2170.75|2173.79|2173.79|2170.43|2170.43|0
1603461900000|2020-10-23 14:05:00|2170.43|2170.43|2165.75|2165.75|2170.43|2170.43|2165.75|2165.75|0
1603462200000|2020-10-23 14:10:00|2164.68|2164.68|2165.36|2165.36|2165.72|2165.72|2164.4|2164.4|0
1603462500000|2020-10-23 14:15:00|2166.32|2166.32|2165.6|2165.6|2167.28|2167.28|2165.25|2165.25|0
1603462800000|2020-10-23 14:20:00|2165.25|2165.25|2162.95|2162.95|2165.93|2165.93|2162.46|2162.46|0
1603463100000|2020-10-23 14:25:00|2163.27|2163.27|2163.55|2163.55|2163.59|2163.59|2162.91|2162.91|0
1603463400000|2020-10-23 14:30:00|2163.88|2163.88|2164.65|2164.65|2165.97|2165.97|2163.88|2163.88|0
1603463700000|2020-10-23 14:35:00|2164.29|2164.29|2164.69|2164.69|2166.05|2166.05|2164.29|2164.29|0
1603464000000|2020-10-23 14:40:00|2164.2|2164.2|2160.62|2160.62|2164.52|2164.52|2160.62|2160.62|0
1603464300000|2020-10-23 14:45:00|2160.26|2160.26|2158.94|2158.94|2160.59|2160.59|2158.3|2158.3|0
1603464600000|2020-10-23 14:50:00|2159.26|2159.26|2160.99|2160.99|2161.63|2161.63|2158.94|2158.94|0
1603464900000|2020-10-23 14:55:00|2161.35|2161.35|2162.46|2162.46|2163.7|2163.7|2161.02|2161.02|0
1603465200000|2020-10-23 15:00:00|2162.82|2162.82|2164.78|2164.78|2164.78|2164.78|2161.74|2161.74|0
1603465500000|2020-10-23 15:05:00|2164.42|2164.42|2164.9|2164.9|2165.38|2165.38|2164.42|2164.42|0
1603465800000|2020-10-23 15:10:00|2164.54|2164.54|2163.15|2163.15|2164.54|2164.54|2162.86|2162.86|0
1603466100000|2020-10-23 15:15:00|2163.5|2163.5|2162.79|2162.79|2163.5|2163.5|2162.11|2162.11|0
1603466400000|2020-10-23 15:20:00|2162.43|2162.43|2162.31|2162.31|2163.47|2163.47|2161.99|2161.99|0
1603466700000|2020-10-23 15:25:00|2162.63|2162.63|2164.26|2164.26|2164.37|2164.37|2160.95|2160.95|0
1603700100000|2020-10-26 08:15:00|2151.04|2151.04|2147.4|2147.4|2151.04|2151.04|2143.36|2143.36|0
1603700400000|2020-10-26 08:20:00|2146.75|2146.75|2151.47|2151.47|2153.75|2153.75|2145.47|2145.47|0
1603700700000|2020-10-26 08:25:00|2151.11|2151.11|2150.79|2150.79|2155.25|2155.25|2146.32|2146.32|0
1603701000000|2020-10-26 08:30:00|2149.72|2149.72|2148|2148|2151.51|2151.51|2147.28|2147.28|0
1603701300000|2020-10-26 08:35:00|2149.07|2149.07|2150.57|2150.57|2152.57|2152.57|2148|2148|0
1603701600000|2020-10-26 08:40:00|2149.49|2149.49|2148.85|2148.85|2150.21|2150.21|2147.21|2147.21|0
1603702200000|2020-10-26 08:50:00|2149.57|2149.57|2147.29|2147.29|2151.78|2151.78|2145.05|2145.05|0
1603702500000|2020-10-26 08:55:00|2147.93|2147.93|2151.57|2151.57|2151.57|2151.57|2147.57|2147.57|0
1603702800000|2020-10-26 09:00:00|2151.25|2151.25|2149.18|2149.18|2151.25|2151.25|2149.18|2149.18|0
1603703100000|2020-10-26 09:05:00|2150.46|2150.46|2151.67|2151.67|2154.42|2154.42|2150.46|2150.46|0
1603703400000|2020-10-26 09:10:00|2152.39|2152.39|2150.14|2150.14|2152.74|2152.74|2150.14|2150.14|0
1603703700000|2020-10-26 09:15:00|2154.63|2154.63|2159.08|2159.08|2161.36|2161.36|2154.63|2154.63|0
1603704000000|2020-10-26 09:20:00|2158.36|2158.36|2154.55|2154.55|2158.72|2158.72|2154.55|2154.55|0
1603704300000|2020-10-26 09:25:00|2154.91|2154.91|2153.48|2153.48|2155.27|2155.27|2153.48|2153.48|0
1603704600000|2020-10-26 09:30:00|2153.84|2153.84|2156.34|2156.34|2156.67|2156.67|2153.84|2153.84|0
1603704900000|2020-10-26 09:35:00|2155.99|2155.99|2157.27|2157.27|2157.27|2157.27|2155.63|2155.63|0
1603705200000|2020-10-26 09:40:00|2159.69|2159.69|2158.86|2158.86|2159.69|2159.69|2158.73|2158.73|0
1603705500000|2020-10-26 09:45:00|2158.22|2158.22|2155.86|2155.86|2158.22|2158.22|2155.86|2155.86|0
1603705800000|2020-10-26 09:50:00|2155.22|2155.22|2157.22|2157.22|2157.54|2157.54|2153.78|2153.78|0
1603706100000|2020-10-26 09:55:00|2157.93|2157.93|2156.86|2156.86|2157.93|2157.93|2156.86|2156.86|0
1603706400000|2020-10-26 10:00:00|2156.22|2156.22|2155.89|2155.89|2156.22|2156.22|2155.5|2155.5|0
1603706700000|2020-10-26 10:05:00|2154.46|2154.46|2155.3|2155.3|2155.66|2155.66|2154.46|2154.46|0
1603707000000|2020-10-26 10:10:00|2154.95|2154.95|2158.55|2158.55|2158.91|2158.91|2154.95|2154.95|0
1603707300000|2020-10-26 10:15:00|2158.91|2158.91|2157.71|2157.71|2158.91|2158.91|2156.87|2156.87|0
1603707600000|2020-10-26 10:20:00|2156.64|2156.64|2157.88|2157.88|2157.88|2157.88|2156|2156|0
1603707900000|2020-10-26 10:25:00|2158.24|2158.24|2156.13|2156.13|2158.24|2158.24|2155.2|2155.2|0
1603708200000|2020-10-26 10:30:00|2156.45|2156.45|2153.94|2153.94|2156.45|2156.45|2153.94|2153.94|0
1603708500000|2020-10-26 10:35:00|2154.66|2154.66|2152.9|2152.9|2154.66|2154.66|2152.9|2152.9|0
1603708800000|2020-10-26 10:40:00|2152.19|2152.19|2150.54|2150.54|2152.19|2152.19|2150.07|2150.07|0
1603709100000|2020-10-26 10:45:00|2150.9|2150.9|2145.99|2145.99|2153.05|2153.05|2145.99|2145.99|0
1603709400000|2020-10-26 10:50:00|2147.59|2147.59|2149.16|2149.16|2149.76|2149.76|2147.23|2147.23|0
1603709700000|2020-10-26 10:55:00|2147.73|2147.73|2148.69|2148.69|2148.69|2148.69|2147.01|2147.01|0
1603710000000|2020-10-26 11:00:00|2149.65|2149.65|2147.97|2147.97|2149.65|2149.65|2147.65|2147.65|0
1603710300000|2020-10-26 11:05:00|2148.69|2148.69|2151.2|2151.2|2152.27|2152.27|2148.69|2148.69|0
1603710600000|2020-10-26 11:10:00|2151.56|2151.56|2151.56|2151.56|2151.56|2151.56|2151.56|2151.56|0
1603710900000|2020-10-26 11:15:00|2150.84|2150.84|2153.41|2153.41|2153.41|2153.41|2150.84|2150.84|0
1603711200000|2020-10-26 11:20:00|2154.05|2154.05|2154.54|2154.54|2155.33|2155.33|2153.9|2153.9|0
1603711500000|2020-10-26 11:25:00|2154.18|2154.18|2152.15|2152.15|2154.18|2154.18|2152.15|2152.15|0
1603711800000|2020-10-26 11:30:00|2151.79|2151.79|2152.51|2152.51|2152.51|2152.51|2151.79|2151.79|0
1603712100000|2020-10-26 11:35:00|2151.86|2151.86|2153.86|2153.86|2153.94|2153.94|2151.5|2151.5|0
1603712400000|2020-10-26 11:40:00|2153.51|2153.51|2148.36|2148.36|2153.51|2153.51|2148.36|2148.36|0
1603712700000|2020-10-26 11:45:00|2148|2148|2147.53|2147.53|2148|2148|2145.49|2145.49|0
1603713000000|2020-10-26 11:50:00|2146.82|2146.82|2145.42|2145.42|2146.82|2146.82|2145.42|2145.42|0
1603713300000|2020-10-26 11:55:00|2145.06|2145.06|2143.59|2143.59|2145.06|2145.06|2143.24|2143.24|0
1603713600000|2020-10-26 12:00:00|2142.52|2142.52|2144.91|2144.91|2145.63|2145.63|2142.52|2142.52|0
1603713900000|2020-10-26 12:05:00|2144.2|2144.2|2145.99|2145.99|2145.99|2145.99|2144.2|2144.2|0
1603714200000|2020-10-26 12:10:00|2144.56|2144.56|2144.48|2144.48|2144.91|2144.91|2143.84|2143.84|0
1603714500000|2020-10-26 12:15:00|2144.12|2144.12|2142.41|2142.41|2144.12|2144.12|2141.12|2141.12|0
1603714800000|2020-10-26 12:20:00|2141.33|2141.33|2140.44|2140.44|2143.48|2143.48|2140.44|2140.44|0
1603715100000|2020-10-26 12:25:00|2140.09|2140.09|2140.09|2140.09|2140.8|2140.8|2138.65|2138.65|0
1603715400000|2020-10-26 12:30:00|2141.69|2141.69|2141.77|2141.77|2142.41|2142.41|2141.69|2141.69|0
1603715700000|2020-10-26 12:35:00|2141.41|2141.41|2138.73|2138.73|2141.41|2141.41|2138.73|2138.73|0
1603716000000|2020-10-26 12:40:00|2138.41|2138.41|2141.74|2141.74|2142.71|2142.71|2138.41|2138.41|0
1603716300000|2020-10-26 12:45:00|2144.25|2144.25|2142.18|2142.18|2144.61|2144.61|2142.18|2142.18|0
1603716600000|2020-10-26 12:50:00|2142.89|2142.89|2143.25|2143.25|2143.25|2143.25|2142.18|2142.18|0
1603716900000|2020-10-26 12:55:00|2143.61|2143.61|2143.97|2143.97|2143.97|2143.97|2143.61|2143.61|0
1603717200000|2020-10-26 13:00:00|2144.29|2144.29|2146.72|2146.72|2146.72|2146.72|2144.29|2144.29|0
1603717500000|2020-10-26 13:05:00|2145.12|2145.12|2146|2146|2146.4|2146.4|2145.12|2145.12|0
1603717800000|2020-10-26 13:10:00|2144.93|2144.93|2144.93|2144.93|2144.93|2144.93|2144.93|2144.93|0
1603718100000|2020-10-26 13:15:00|2144.29|2144.29|2145.36|2145.36|2146.04|2146.04|2144.29|2144.29|0
1603718400000|2020-10-26 13:20:00|2145|2145|2144.36|2144.36|2145.36|2145.36|2143.75|2143.75|0
1603718700000|2020-10-26 13:25:00|2144|2144|2143.28|2143.28|2144|2144|2143.28|2143.28|0
1603719000000|2020-10-26 13:30:00|2143.6|2143.6|2145.6|2145.6|2145.6|2145.6|2143.28|2143.28|0
1603719300000|2020-10-26 13:35:00|2146.56|2146.56|2145.28|2145.28|2146.56|2146.56|2144.64|2144.64|0
1603719600000|2020-10-26 13:40:00|2144.56|2144.56|2147.36|2147.36|2147.36|2147.36|2143.24|2143.24|0
1603719900000|2020-10-26 13:45:00|2146.39|2146.39|2151.67|2151.67|2152.24|2152.24|2146.39|2146.39|0
1603720200000|2020-10-26 13:50:00|2152.32|2152.32|2149.71|2149.71|2154.03|2154.03|2149.71|2149.71|0
1603720500000|2020-10-26 13:55:00|2150.06|2150.06|2151.03|2151.03|2151.38|2151.38|2150.06|2150.06|0
1603720800000|2020-10-26 14:00:00|2151.38|2151.38|2148.65|2148.65|2151.38|2151.38|2148.16|2148.16|0
1603721100000|2020-10-26 14:05:00|2149.36|2149.36|2148.72|2148.72|2149.36|2149.36|2148.72|2148.72|0
1603721400000|2020-10-26 14:10:00|2149.08|2149.08|2150.27|2150.27|2150.47|2150.47|2148.72|2148.72|0
1603721700000|2020-10-26 14:15:00|2150.62|2150.62|2146.98|2146.98|2150.62|2150.62|2146.98|2146.98|0
1603722000000|2020-10-26 14:20:00|2146.62|2146.62|2146.45|2146.45|2146.74|2146.74|2145.66|2145.66|0
1603722300000|2020-10-26 14:25:00|2147.42|2147.42|2144.21|2144.21|2147.42|2147.42|2143.85|2143.85|0
1603722600000|2020-10-26 14:30:00|2143.85|2143.85|2142.89|2142.89|2143.85|2143.85|2142.89|2142.89|0
1603722900000|2020-10-26 14:35:00|2141.93|2141.93|2142.97|2142.97|2143.33|2143.33|2141.57|2141.57|0
1603723200000|2020-10-26 14:40:00|2142.61|2142.61|2142.29|2142.29|2143.57|2143.57|2141.57|2141.57|0
1603723500000|2020-10-26 14:45:00|2142.65|2142.65|2139.29|2139.29|2142.65|2142.65|2139.29|2139.29|0
1603723800000|2020-10-26 14:50:00|2137.36|2137.36|2135.36|2135.36|2137.36|2137.36|2135|2135|0
1603724100000|2020-10-26 14:55:00|2135|2135|2132.12|2132.12|2135|2135|2132|2132|0
1603724400000|2020-10-26 15:00:00|2131.48|2131.48|2129.04|2129.04|2132.55|2132.55|2129.04|2129.04|0
1603724700000|2020-10-26 15:05:00|2129.36|2129.36|2127.04|2127.04|2129.68|2129.68|2127.04|2127.04|0
1603725000000|2020-10-26 15:10:00|2126.68|2126.68|2128.93|2128.93|2129.65|2129.65|2126.68|2126.68|0
1603725300000|2020-10-26 15:15:00|2128.57|2128.57|2126.21|2126.21|2128.57|2128.57|2124.89|2124.89|0
1603725600000|2020-10-26 15:20:00|2126.53|2126.53|2125.28|2125.28|2126.57|2126.57|2124.6|2124.6|0
1603725900000|2020-10-26 15:25:00|2124.93|2124.93|2126.07|2126.07|2126.43|2126.43|2124.28|2124.28|0
1603726200000|2020-10-26 15:30:00|2125.72|2125.72|2123.81|2123.81|2125.72|2125.72|2123.81|2123.81|0
1603726500000|2020-10-26 15:35:00|2124.45|2124.45|2125.09|2125.09|2125.09|2125.09|2124.45|2124.45|0
1603726800000|2020-10-26 15:40:00|2125.73|2125.73|2123.69|2123.69|2125.73|2125.73|2122.01|2122.01|0
1603727100000|2020-10-26 15:45:00|2123.34|2123.34|2119.3|2119.3|2123.34|2123.34|2119.3|2119.3|0
1603727400000|2020-10-26 15:50:00|2118.34|2118.34|2118.96|2118.96|2119.6|2119.6|2116.1|2116.1|0
1603727700000|2020-10-26 15:55:00|2119.6|2119.6|2118.64|2118.64|2121.71|2121.71|2118.64|2118.64|0
1603728000000|2020-10-26 16:00:00|2118.28|2118.28|2116.48|2116.48|2118.28|2118.28|2115.48|2115.48|0
1603728300000|2020-10-26 16:05:00|2116.12|2116.12|2112.38|2112.38|2116.12|2116.12|2112.06|2112.06|0
1603728600000|2020-10-26 16:10:00|2113.66|2113.66|2113.28|2113.28|2115.3|2115.3|2112.57|2112.57|0
1603728900000|2020-10-26 16:15:00|2113.64|2113.64|2116.59|2116.59|2117.95|2117.95|2113.28|2113.28|0
1603729200000|2020-10-26 16:20:00|2116.23|2116.23|2114.13|2114.13|2116.59|2116.59|2114.1|2114.1|0
1603729500000|2020-10-26 16:25:00|2114.78|2114.78|2113.4|2113.4|2116.75|2116.75|2113.18|2113.18|0
1603786500000|2020-10-27 08:15:00|2106.69|2106.69|2111.7|2111.7|2111.7|2111.7|2106.69|2106.69|0
1603786800000|2020-10-27 08:20:00|2110.98|2110.98|2102.74|2102.74|2110.98|2110.98|2100.81|2100.81|0
1603787100000|2020-10-27 08:25:00|2101.78|2101.78|2099.06|2099.06|2101.78|2101.78|2099.06|2099.06|0
1603787400000|2020-10-27 08:30:00|2096.91|2096.91|2099.14|2099.14|2102.95|2102.95|2096.91|2096.91|0
1603787700000|2020-10-27 08:35:00|2099.86|2099.86|2097.22|2097.22|2101.8|2101.8|2096.86|2096.86|0
1603788000000|2020-10-27 08:40:00|2097.57|2097.57|2098.72|2098.72|2101.76|2101.76|2097.57|2097.57|0
1603788300000|2020-10-27 08:45:00|2098.37|2098.37|2100.51|2100.51|2100.87|2100.87|2098.37|2098.37|0
1603788600000|2020-10-27 08:50:00|2099.23|2099.23|2098.37|2098.37|2101.56|2101.56|2097.95|2097.95|0
1603788900000|2020-10-27 08:55:00|2098.01|2098.01|2095.45|2095.45|2098.37|2098.37|2094.69|2094.69|0
1603789200000|2020-10-27 09:00:00|2095.8|2095.8|2090.28|2090.28|2095.8|2095.8|2090.28|2090.28|0
1603789500000|2020-10-27 09:05:00|2089.2|2089.2|2090.69|2090.69|2090.69|2090.69|2088.17|2088.17|0
1603789800000|2020-10-27 09:10:00|2090.05|2090.05|2089.69|2089.69|2090.05|2090.05|2086.47|2086.47|0
1603790100000|2020-10-27 09:15:00|2089.37|2089.37|2088.33|2088.33|2089.37|2089.37|2087.94|2087.94|0
1603790400000|2020-10-27 09:20:00|2089.05|2089.05|2093.37|2093.37|2093.37|2093.37|2088.41|2088.41|0
1603790700000|2020-10-27 09:25:00|2093.73|2093.73|2095.65|2095.65|2095.65|2095.65|2093.73|2093.73|0
1603791000000|2020-10-27 09:30:00|2094.58|2094.58|2093.86|2093.86|2094.58|2094.58|2093.86|2093.86|0
1603791300000|2020-10-27 09:35:00|2093.5|2093.5|2093.14|2093.14|2094.22|2094.22|2093.14|2093.14|0
1603791600000|2020-10-27 09:40:00|2092.18|2092.18|2090.5|2090.5|2092.18|2092.18|2090.5|2090.5|0
1603791900000|2020-10-27 09:45:00|2091.22|2091.22|2090.54|2090.54|2091.58|2091.58|2090.54|2090.54|0
1603792200000|2020-10-27 09:50:00|2089.46|2089.46|2094.92|2094.92|2094.92|2094.92|2089.46|2089.46|0
1603792500000|2020-10-27 09:55:00|2094.28|2094.28|2090.65|2090.65|2094.28|2094.28|2089.58|2089.58|0
1603792800000|2020-10-27 10:00:00|2090.16|2090.16|2090.52|2090.52|2090.88|2090.88|2090.16|2090.16|0
1603793100000|2020-10-27 10:05:00|2089.88|2089.88|2088.81|2088.81|2089.88|2089.88|2088.81|2088.81|0
1603793400000|2020-10-27 10:10:00|2088.49|2088.49|2089.45|2089.45|2091.13|2091.13|2087.84|2087.84|0
1603793700000|2020-10-27 10:15:00|2088.73|2088.73|2088.73|2088.73|2089.45|2089.45|2088.02|2088.02|0
1603794000000|2020-10-27 10:20:00|2089.09|2089.09|2087.28|2087.28|2089.09|2089.09|2087.28|2087.28|0
1603794300000|2020-10-27 10:25:00|2086|2086|2091.08|2091.08|2091.08|2091.08|2086|2086|0
1603794600000|2020-10-27 10:30:00|2091.43|2091.43|2094.4|2094.4|2094.4|2094.4|2091.08|2091.08|0
1603795200000|2020-10-27 10:40:00|2093.75|2093.75|2097.51|2097.51|2099.11|2099.11|2093.75|2093.75|0
1603795500000|2020-10-27 10:45:00|2097.87|2097.87|2096.08|2096.08|2097.87|2097.87|2096.08|2096.08|0
1603795800000|2020-10-27 10:50:00|2096.43|2096.43|2096.72|2096.72|2096.72|2096.72|2095.75|2095.75|0
1603796100000|2020-10-27 10:55:00|2097.36|2097.36|2097.43|2097.43|2097.43|2097.43|2096.4|2096.4|0
1603796400000|2020-10-27 11:00:00|2097.79|2097.79|2095.87|2095.87|2098.51|2098.51|2095.87|2095.87|0
1603796700000|2020-10-27 11:05:00|2096.58|2096.58|2096.94|2096.94|2096.94|2096.94|2096.58|2096.58|0
1603797000000|2020-10-27 11:10:00|2098.22|2098.22|2098.51|2098.51|2099.22|2099.22|2096.87|2096.87|0
1603797300000|2020-10-27 11:15:00|2097.43|2097.43|2097.79|2097.79|2098.51|2098.51|2097.43|2097.43|0
1603797600000|2020-10-27 11:20:00|2097.43|2097.43|2097.79|2097.79|2097.79|2097.79|2096.36|2096.36|0
1603797900000|2020-10-27 11:25:00|2097.47|2097.47|2098.9|2098.9|2100.34|2100.34|2097.47|2097.47|0
1603798200000|2020-10-27 11:30:00|2098.19|2098.19|2099.47|2099.47|2100.9|2100.9|2098.19|2098.19|0
1603798500000|2020-10-27 11:35:00|2097.87|2097.87|2096.83|2096.83|2097.87|2097.87|2096.83|2096.83|0
1603798800000|2020-10-27 11:40:00|2097.19|2097.19|2097.55|2097.55|2097.55|2097.55|2096.83|2096.83|0
1603799100000|2020-10-27 11:45:00|2098.83|2098.83|2097.68|2097.68|2100.19|2100.19|2097.68|2097.68|0
1603799400000|2020-10-27 11:50:00|2097.04|2097.04|2098.04|2098.04|2099.44|2099.44|2097.04|2097.04|0
1603799700000|2020-10-27 11:55:00|2097.4|2097.4|2097.08|2097.08|2097.4|2097.4|2097.08|2097.08|0
1603800000000|2020-10-27 12:00:00|2097.44|2097.44|2097.63|2097.63|2097.79|2097.79|2096.82|2096.82|0
1603800300000|2020-10-27 12:05:00|2097.31|2097.31|2098.74|2098.74|2098.74|2098.74|2097.31|2097.31|0
1603800600000|2020-10-27 12:10:00|2098.38|2098.38|2095.99|2095.99|2098.38|2098.38|2095.63|2095.63|0
1603800900000|2020-10-27 12:15:00|2095.67|2095.67|2094.7|2094.7|2095.67|2095.67|2094.7|2094.7|0
1603801200000|2020-10-27 12:20:00|2094.38|2094.38|2093.06|2093.06|2094.74|2094.74|2093.06|2093.06|0
1603801500000|2020-10-27 12:25:00|2092.42|2092.42|2092.78|2092.78|2092.78|2092.78|2092.06|2092.06|0
1603801800000|2020-10-27 12:30:00|2092.29|2092.29|2093.94|2093.94|2094.94|2094.94|2091.58|2091.58|0
1603802100000|2020-10-27 12:35:00|2093.62|2093.62|2092.9|2092.9|2093.62|2093.62|2092.54|2092.54|0
1603802400000|2020-10-27 12:40:00|2093.26|2093.26|2091.94|2091.94|2093.26|2093.26|2091.58|2091.58|0
1603802700000|2020-10-27 12:45:00|2092.29|2092.29|2091.65|2091.65|2092.65|2092.65|2091.65|2091.65|0
1603803000000|2020-10-27 12:50:00|2092.37|2092.37|2088.73|2088.73|2092.37|2092.37|2088.37|2088.37|0
1603803300000|2020-10-27 12:55:00|2088.37|2088.37|2088.73|2088.73|2089.09|2089.09|2088.37|2088.37|0
1603803600000|2020-10-27 13:00:00|2088.41|2088.41|2086.09|2086.09|2088.41|2088.41|2085.77|2085.77|0
1603803900000|2020-10-27 13:05:00|2085.12|2085.12|2084.77|2084.77|2085.12|2085.12|2083.33|2083.33|0
1603804200000|2020-10-27 13:10:00|2084.41|2084.41|2081.54|2081.54|2084.41|2084.41|2080.62|2080.62|0
1603804500000|2020-10-27 13:15:00|2080.58|2080.58|2079.18|2079.18|2080.58|2080.58|2078.83|2078.83|0
1603804800000|2020-10-27 13:20:00|2078.83|2078.83|2077.55|2077.55|2079.18|2079.18|2076.3|2076.3|0
1603805100000|2020-10-27 13:25:00|2076.26|2076.26|2072.68|2072.68|2076.26|2076.26|2071.96|2071.96|0
1603805400000|2020-10-27 13:30:00|2073.04|2073.04|2072.55|2072.55|2073.76|2073.76|2071.51|2071.51|0
1603805700000|2020-10-27 13:35:00|2072.9|2072.9|2073.75|2073.75|2076.62|2076.62|2072.9|2072.9|0
1603806000000|2020-10-27 13:40:00|2073.26|2073.26|2074.55|2074.55|2074.55|2074.55|2072.55|2072.55|0
1603806300000|2020-10-27 13:45:00|2073.26|2073.26|2069.23|2069.23|2073.26|2073.26|2069.23|2069.23|0
1603806600000|2020-10-27 13:50:00|2069.55|2069.55|2072.55|2072.55|2072.55|2072.55|2069.55|2069.55|0
1603806900000|2020-10-27 13:55:00|2072.9|2072.9|2071.93|2071.93|2073.87|2073.87|2071.93|2071.93|0
1603807200000|2020-10-27 14:00:00|2070.96|2070.96|2067.37|2067.37|2072.05|2072.05|2067.37|2067.37|0
1603807500000|2020-10-27 14:05:00|2066.65|2066.65|2068.65|2068.65|2068.65|2068.65|2066.3|2066.3|0
1603807800000|2020-10-27 14:10:00|2069.62|2069.62|2067.11|2067.11|2070.43|2070.43|2067.11|2067.11|0
1603808100000|2020-10-27 14:15:00|2066.62|2066.62|2066.43|2066.43|2067.15|2067.15|2065.79|2065.79|0
1603808400000|2020-10-27 14:20:00|2067.39|2067.39|2060.34|2060.34|2067.39|2067.39|2060.34|2060.34|0
1603808700000|2020-10-27 14:25:00|2060.7|2060.7|2056.9|2056.9|2060.7|2060.7|2056.9|2056.9|0
1603809000000|2020-10-27 14:30:00|2057.26|2057.26|2054.12|2054.12|2057.34|2057.34|2054.12|2054.12|0
1603809300000|2020-10-27 14:35:00|2054.76|2054.76|2056.54|2056.54|2056.89|2056.89|2054.76|2054.76|0
1603809600000|2020-10-27 14:40:00|2056.18|2056.18|2051.67|2051.67|2056.18|2056.18|2051.67|2051.67|0
1603809900000|2020-10-27 14:45:00|2051.35|2051.35|2056.5|2056.5|2056.5|2056.5|2051.35|2051.35|0
1603810200000|2020-10-27 14:50:00|2057.22|2057.22|2056.47|2056.47|2057.22|2057.22|2055.79|2055.79|0
1603810500000|2020-10-27 14:55:00|2055.5|2055.5|2055.43|2055.43|2055.82|2055.82|2054.79|2054.79|0
1603810800000|2020-10-27 15:00:00|2055.75|2055.75|2055.82|2055.82|2055.82|2055.82|2054.32|2054.32|0
1603811100000|2020-10-27 15:05:00|2055.47|2055.47|2053.82|2053.82|2056.18|2056.18|2053.33|2053.33|0
1603811400000|2020-10-27 15:10:00|2053.46|2053.46|2054.78|2054.78|2055.78|2055.78|2053.46|2053.46|0
1603811700000|2020-10-27 15:15:00|2055.14|2055.14|2053.09|2053.09|2055.93|2055.93|2053.09|2053.09|0
1603812000000|2020-10-27 15:20:00|2053.73|2053.73|2050.53|2050.53|2053.73|2053.73|2050.53|2050.53|0
1603812300000|2020-10-27 15:25:00|2051.49|2051.49|2051.33|2051.33|2053.17|2053.17|2051.33|2051.33|0
1603812600000|2020-10-27 15:30:00|2052.29|2052.29|2049.51|2049.51|2052.29|2052.29|2047.57|2047.57|0
1603812900000|2020-10-27 15:35:00|2048.55|2048.55|2049.35|2049.35|2049.71|2049.71|2047.9|2047.9|0
1603813200000|2020-10-27 15:40:00|2049.71|2049.71|2050.88|2050.88|2051.6|2051.6|2047.28|2047.28|0
1603813500000|2020-10-27 15:45:00|2051.24|2051.24|2052.6|2052.6|2053.6|2053.6|2051.24|2051.24|0
1603813800000|2020-10-27 15:50:00|2051.96|2051.96|2048.11|2048.11|2051.99|2051.99|2048.11|2048.11|0
1603814100000|2020-10-27 15:55:00|2048.47|2048.47|2049.83|2049.83|2049.83|2049.83|2048.15|2048.15|0
1603814400000|2020-10-27 16:00:00|2049.47|2049.47|2049.11|2049.11|2049.47|2049.47|2048.47|2048.47|0
1603814700000|2020-10-27 16:05:00|2048.79|2048.79|2047.66|2047.66|2049.75|2049.75|2047.3|2047.3|0
1603815000000|2020-10-27 16:10:00|2047.34|2047.34|2046.22|2046.22|2047.7|2047.7|2045.74|2045.74|0
1603815300000|2020-10-27 16:15:00|2046.58|2046.58|2047.22|2047.22|2047.54|2047.54|2045.18|2045.18|0
1603815600000|2020-10-27 16:20:00|2047.54|2047.54|2049.26|2049.26|2049.94|2049.94|2047.54|2047.54|0
1603815900000|2020-10-27 16:25:00|2049.62|2049.62|2049.37|2049.37|2050.58|2050.58|2048.56|2048.56|0
1603872900000|2020-10-28 08:15:00|1998.07|1998.07|1995.74|1995.74|1998.07|1998.07|1992.87|1992.87|0
1603873200000|2020-10-28 08:20:00|1994.14|1994.14|1992.81|1992.81|1995.7|1995.7|1991.59|1991.59|0
1603873500000|2020-10-28 08:25:00|1992.46|1992.46|1991.84|1991.84|1992.55|1992.55|1989.95|1989.95|0
1603873800000|2020-10-28 08:30:00|1992.32|1992.32|1988.15|1988.15|1993.75|1993.75|1987.07|1987.07|0
1603874100000|2020-10-28 08:35:00|1986.54|1986.54|1992.57|1992.57|1992.57|1992.57|1984.16|1984.16|0
1603874400000|2020-10-28 08:40:00|1991.93|1991.93|1993.22|1993.22|1993.93|1993.93|1991.93|1991.93|0
1603874700000|2020-10-28 08:45:00|1994.82|1994.82|1999.02|1999.02|1999.02|1999.02|1994.82|1994.82|0
1603875000000|2020-10-28 08:50:00|2000.1|2000.1|2001.3|2001.3|2002.02|2002.02|2000.1|2000.1|0
1603875300000|2020-10-28 08:55:00|2001.95|2001.95|2002.59|2002.59|2002.95|2002.95|1999.8|1999.8|0
1603875600000|2020-10-28 09:00:00|2002.23|2002.23|2001.16|2001.16|2002.23|2002.23|1999.27|1999.27|0
1603875900000|2020-10-28 09:05:00|2000.51|2000.51|2001.23|2001.23|2001.23|2001.23|2000.51|2000.51|0
1603876200000|2020-10-28 09:10:00|2001.87|2001.87|2006.91|2006.91|2006.91|2006.91|2001.87|2001.87|0
1603876500000|2020-10-28 09:15:00|2006.19|2006.19|2007.65|2007.65|2008.36|2008.36|2004.51|2004.51|0
1603876800000|2020-10-28 09:20:00|2006.04|2006.04|2005.97|2005.97|2006.69|2006.69|2005.25|2005.25|0
1603877100000|2020-10-28 09:25:00|2006.33|2006.33|2006.61|2006.61|2009.25|2009.25|2004.46|2004.46|0
1603877400000|2020-10-28 09:30:00|2006.25|2006.25|2008.18|2008.18|2008.18|2008.18|2005.93|2005.93|0
1603877700000|2020-10-28 09:35:00|2007.82|2007.82|2007.46|2007.46|2008.89|2008.89|2007.46|2007.46|0
1603878000000|2020-10-28 09:40:00|2007.1|2007.1|2009.75|2009.75|2010.1|2010.1|2006.75|2006.75|0
1603878300000|2020-10-28 09:45:00|2009.03|2009.03|2007.92|2007.92|2009.71|2009.71|2007.2|2007.2|0
1603878600000|2020-10-28 09:50:00|2008.28|2008.28|2004.95|2004.95|2008.28|2008.28|2004.31|2004.31|0
1603878900000|2020-10-28 09:55:00|2006.03|2006.03|2008.35|2008.35|2008.35|2008.35|2006.03|2006.03|0
1603879200000|2020-10-28 10:00:00|2009.06|2009.06|2009.46|2009.46|2009.82|2009.82|2007.14|2007.14|0
1603879500000|2020-10-28 10:05:00|2008.18|2008.18|2006.53|2006.53|2008.18|2008.18|2005.09|2005.09|0
1603879800000|2020-10-28 10:10:00|2007.5|2007.5|2010.74|2010.74|2010.74|2010.74|2007.5|2007.5|0
1603880100000|2020-10-28 10:15:00|2010.1|2010.1|2013.03|2013.03|2014.1|2014.1|2009.78|2009.78|0
1603880400000|2020-10-28 10:20:00|2014.1|2014.1|2012.78|2012.78|2014.1|2014.1|2012.06|2012.06|0
1603880700000|2020-10-28 10:25:00|2012.46|2012.46|2005.35|2005.35|2012.46|2012.46|2005.35|2005.35|0
1603881000000|2020-10-28 10:30:00|2006.07|2006.07|2007.5|2007.5|2007.5|2007.5|2006.07|2006.07|0
1603881300000|2020-10-28 10:35:00|2006.43|2006.43|2004.39|2004.39|2006.79|2006.79|2004.39|2004.39|0
1603881600000|2020-10-28 10:40:00|2005.03|2005.03|2005.63|2005.63|2006.11|2006.11|2004.03|2004.03|0
1603881900000|2020-10-28 10:45:00|2005.28|2005.28|2006.16|2006.16|2007.52|2007.52|2004.92|2004.92|0
1603882200000|2020-10-28 10:50:00|2005.81|2005.81|2004.73|2004.73|2005.81|2005.81|2004.02|2004.02|0
1603882500000|2020-10-28 10:55:00|2004.02|2004.02|2004.09|2004.09|2005.09|2005.09|2004.02|2004.02|0
1603882800000|2020-10-28 11:00:00|2003.73|2003.73|2003.68|2003.68|2004.88|2004.88|2003.09|2003.09|0
1603883100000|2020-10-28 11:05:00|2004.32|2004.32|2001.02|2001.02|2004.32|2004.32|2000.53|2000.53|0
1603883400000|2020-10-28 11:10:00|2001.37|2001.37|2002.77|2002.77|2002.77|2002.77|2000.73|2000.73|0
1603883700000|2020-10-28 11:15:00|2002.41|2002.41|2005.01|2005.01|2005.37|2005.37|2002.41|2002.41|0
1603884000000|2020-10-28 11:20:00|2005.37|2005.37|2003.01|2003.01|2005.73|2005.73|2003.01|2003.01|0
1603884300000|2020-10-28 11:25:00|2002.05|2002.05|2000.98|2000.98|2002.05|2002.05|2000.62|2000.62|0
1603884600000|2020-10-28 11:30:00|2000.62|2000.62|1996.86|1996.86|2001.33|2001.33|1996.86|1996.86|0
1603884900000|2020-10-28 11:35:00|1997.22|1997.22|1998.54|1998.54|1998.86|1998.86|1997.22|1997.22|0
1603885200000|2020-10-28 11:40:00|1997.83|1997.83|2000.83|2000.83|2001.15|2001.15|1997.83|1997.83|0
1603885500000|2020-10-28 11:45:00|2000.47|2000.47|2000.47|2000.47|2001.18|2001.18|2000.11|2000.11|0
1603885800000|2020-10-28 11:50:00|2000.83|2000.83|2002.79|2002.79|2002.79|2002.79|2000.79|2000.79|0
1603886100000|2020-10-28 11:55:00|2003.11|2003.11|2002.32|2002.32|2003.11|2003.11|2000.36|2000.36|0
1603886400000|2020-10-28 12:00:00|2002.68|2002.68|2000.71|2000.71|2002.68|2002.68|2000.36|2000.36|0
1603886700000|2020-10-28 12:05:00|2000.07|2000.07|1999.07|1999.07|2000.07|2000.07|1998.36|1998.36|0
1603887000000|2020-10-28 12:10:00|1998.71|1998.71|1998.71|1998.71|1998.71|1998.71|1998.71|1998.71|0
1603887300000|2020-10-28 12:15:00|1997.28|1997.28|1997.64|1997.64|1997.64|1997.64|1997.28|1997.28|0
1603887600000|2020-10-28 12:20:00|1996.92|1996.92|1995.03|1995.03|1996.92|1996.92|1993.24|1993.24|0
1603887900000|2020-10-28 12:25:00|1995.39|1995.39|1994.55|1994.55|1995.39|1995.39|1994.55|1994.55|0
1603888200000|2020-10-28 12:30:00|1991.98|1991.98|1992.23|1992.23|1992.94|1992.94|1991.02|1991.02|0
1603888500000|2020-10-28 12:35:00|1991.15|1991.15|1989.59|1989.59|1991.51|1991.51|1989.26|1989.26|0
1603888800000|2020-10-28 12:40:00|1989.23|1989.23|1989.32|1989.32|1991|1991|1988.59|1988.59|0
1603889100000|2020-10-28 12:45:00|1988.83|1988.83|1986.59|1986.59|1988.83|1988.83|1986.59|1986.59|0
1603889400000|2020-10-28 12:50:00|1986.23|1986.23|1983.62|1983.62|1987.55|1987.55|1983.62|1983.62|0
1603889700000|2020-10-28 12:55:00|1982.55|1982.55|1980.23|1980.23|1982.55|1982.55|1979.87|1979.87|0
1603890000000|2020-10-28 13:00:00|1977.66|1977.66|1977.54|1977.54|1978.02|1978.02|1976.55|1976.55|0
1603890300000|2020-10-28 13:05:00|1978.5|1978.5|1977.57|1977.57|1979.14|1979.14|1976.86|1976.86|0
1603890600000|2020-10-28 13:10:00|1977.93|1977.93|1976.9|1976.9|1977.93|1977.93|1976.9|1976.9|0
1603890900000|2020-10-28 13:15:00|1977.25|1977.25|1973.86|1973.86|1977.25|1977.25|1972.82|1972.82|0
1603891200000|2020-10-28 13:20:00|1974.22|1974.22|1977.42|1977.42|1977.42|1977.42|1973.14|1973.14|0
1603891500000|2020-10-28 13:25:00|1977.78|1977.78|1980.17|1980.17|1980.49|1980.49|1977.78|1977.78|0
1603891800000|2020-10-28 13:30:00|1981.25|1981.25|1985.6|1985.6|1986.25|1986.25|1980.89|1980.89|0
1603892100000|2020-10-28 13:35:00|1988.11|1988.11|1990.21|1990.21|1990.21|1990.21|1987.57|1987.57|0
1603892400000|2020-10-28 13:40:00|1990.53|1990.53|1992.28|1992.28|1992.28|1992.28|1989.53|1989.53|0
1603892700000|2020-10-28 13:45:00|1992.77|1992.77|1992.84|1992.84|1993.84|1993.84|1991.52|1991.52|0
1603893000000|2020-10-28 13:50:00|1992.48|1992.48|1988.84|1988.84|1992.48|1992.48|1988.84|1988.84|0
1603893300000|2020-10-28 13:55:00|1988.13|1988.13|1989.68|1989.68|1990.81|1990.81|1988.13|1988.13|0
1603893600000|2020-10-28 14:00:00|1989.32|1989.32|1986.04|1986.04|1989.32|1989.32|1986.04|1986.04|0
1603893900000|2020-10-28 14:05:00|1985.68|1985.68|1987.72|1987.72|1987.72|1987.72|1985.32|1985.32|0
1603894200000|2020-10-28 14:10:00|1987.36|1987.36|1987.26|1987.26|1990.43|1990.43|1986.91|1986.91|0
1603894500000|2020-10-28 14:15:00|1986.91|1986.91|1985.87|1985.87|1987.55|1987.55|1985.87|1985.87|0
1603894800000|2020-10-28 14:20:00|1986.23|1986.23|1987.85|1987.85|1990.02|1990.02|1986.23|1986.23|0
1603895100000|2020-10-28 14:25:00|1986.56|1986.56|1984.61|1984.61|1987.04|1987.04|1984.25|1984.25|0
1603895400000|2020-10-28 14:30:00|1984.25|1984.25|1985.64|1985.64|1985.64|1985.64|1982.32|1982.32|0
1603895700000|2020-10-28 14:35:00|1986|1986|1985.4|1985.4|1986.36|1986.36|1985.36|1985.36|0
1603896000000|2020-10-28 14:40:00|1984.76|1984.76|1982.72|1982.72|1984.76|1984.76|1982.72|1982.72|0
1603896300000|2020-10-28 14:45:00|1982.4|1982.4|1980.4|1980.4|1982.4|1982.4|1980.4|1980.4|0
1603896600000|2020-10-28 14:50:00|1979.68|1979.68|1981.55|1981.55|1982.19|1982.19|1979.68|1979.68|0
1603896900000|2020-10-28 14:55:00|1981.9|1981.9|1987.92|1987.92|1988.88|1988.88|1981.9|1981.9|0
1603897200000|2020-10-28 15:00:00|1988.99|1988.99|1989.79|1989.79|1991.43|1991.43|1988.99|1988.99|0
1603897500000|2020-10-28 15:05:00|1990.5|1990.5|1985.28|1985.28|1992.29|1992.29|1983.84|1983.84|0
1603897800000|2020-10-28 15:10:00|1985.64|1985.64|1988.11|1988.11|1988.11|1988.11|1983.84|1983.84|0
1603898100000|2020-10-28 15:15:00|1988.43|1988.43|1984.49|1984.49|1988.43|1988.43|1983.17|1983.17|0
1603898400000|2020-10-28 15:20:00|1984.17|1984.17|1986.35|1986.35|1986.67|1986.67|1984.17|1984.17|0
1603898700000|2020-10-28 15:25:00|1985.99|1985.99|1984.7|1984.7|1985.99|1985.99|1983.79|1983.79|0
1603899000000|2020-10-28 15:30:00|1984.35|1984.35|1987.11|1987.11|1987.11|1987.11|1984.31|1984.31|0
1603899300000|2020-10-28 15:35:00|1987.43|1987.43|1990.88|1990.88|1990.88|1990.88|1986.64|1986.64|0
1603899600000|2020-10-28 15:40:00|1990.24|1990.24|1999.79|1999.79|1999.79|1999.79|1990.24|1990.24|0
1603899900000|2020-10-28 15:45:00|1999.46|1999.46|1997.99|1997.99|1999.71|1999.71|1997.99|1997.99|0
1603900200000|2020-10-28 15:50:00|1997.67|1997.67|1995.71|1995.71|1997.67|1997.67|1994.43|1994.43|0
1603900500000|2020-10-28 15:55:00|1995.35|1995.35|1996.58|1996.58|1996.9|1996.9|1993.35|1993.35|0
1603900800000|2020-10-28 16:00:00|1996.93|1996.93|1999.26|1999.26|1999.33|1999.33|1995.46|1995.46|0
1603901100000|2020-10-28 16:05:00|1999.9|1999.9|2002.26|2002.26|2002.58|2002.58|1999.9|1999.9|0
1603901400000|2020-10-28 16:10:00|2002.58|2002.58|2002.27|2002.27|2004.73|2004.73|2001.26|2001.26|0
1603901700000|2020-10-28 16:15:00|2001.63|2001.63|2000.27|2000.27|2001.63|2001.63|1999.23|1999.23|0
1603902000000|2020-10-28 16:20:00|1999.91|1999.91|1998.91|1998.91|1999.99|1999.99|1997.52|1997.52|0
1603902300000|2020-10-28 16:25:00|1999.27|1999.27|1998.09|1998.09|2000.41|2000.41|1996.77|1996.77|0
1603959300000|2020-10-29 08:15:00|1992.16|1992.16|1991.67|1991.67|1993.44|1993.44|1988.8|1988.8|0
1603959600000|2020-10-29 08:20:00|1992.38|1992.38|1994.48|1994.48|1997.78|1997.78|1992.38|1992.38|0
1603959900000|2020-10-29 08:25:00|1994.12|1994.12|1994.05|1994.05|1994.12|1994.12|1993.05|1993.05|0
1603960200000|2020-10-29 08:30:00|1993.33|1993.33|1990.18|1990.18|1995.86|1995.86|1988.26|1988.26|0
1603960500000|2020-10-29 08:35:00|1988.9|1988.9|1989.5|1989.5|1990.94|1990.94|1987.54|1987.54|0
1603960800000|2020-10-29 08:40:00|1991.29|1991.29|1996.43|1996.43|1996.43|1996.43|1991.29|1991.29|0
1603961100000|2020-10-29 08:45:00|1993.54|1993.54|1995.47|1995.47|1995.47|1995.47|1990.82|1990.82|0
1603961400000|2020-10-29 08:50:00|1993.54|1993.54|1992.82|1992.82|1993.54|1993.54|1992.82|1992.82|0
1603961700000|2020-10-29 08:55:00|1993.54|1993.54|1995.5|1995.5|1995.5|1995.5|1992.47|1992.47|0
1603962000000|2020-10-29 09:00:00|1997.43|1997.43|1998.14|1998.14|1999.22|1999.22|1997.43|1997.43|0
1603962300000|2020-10-29 09:05:00|1997.79|1997.79|1999.9|1999.9|1999.9|1999.9|1997.79|1997.79|0
1603962600000|2020-10-29 09:10:00|2000.86|2000.86|2002.39|2002.39|2003.82|2003.82|2000.86|2000.86|0
1603962900000|2020-10-29 09:15:00|2000.47|2000.47|1999.79|1999.79|2001.9|2001.9|1999.79|1999.79|0
1603963200000|2020-10-29 09:20:00|1999.47|1999.47|1999.54|1999.54|2000.82|2000.82|1997.5|1997.5|0
1603963500000|2020-10-29 09:25:00|1999.9|1999.9|1998.54|1998.54|1999.9|1999.9|1998.54|1998.54|0
1603963800000|2020-10-29 09:30:00|1998.18|1998.18|1996.47|1996.47|1998.18|1998.18|1996.14|1996.14|0
1603964100000|2020-10-29 09:35:00|1996.11|1996.11|1995.58|1995.58|1996.47|1996.47|1994.54|1994.54|0
1603964400000|2020-10-29 09:40:00|1995.22|1995.22|1995.82|1995.82|1995.82|1995.82|1994.86|1994.86|0
1603964700000|2020-10-29 09:45:00|1996.14|1996.14|1996.14|1996.14|1996.14|1996.14|1996.14|1996.14|0
1603965000000|2020-10-29 09:50:00|1995.82|1995.82|1996.54|1996.54|1996.86|1996.86|1995.82|1995.82|0
1603965300000|2020-10-29 09:55:00|1996.18|1996.18|1998.86|1998.86|1998.86|1998.86|1996.18|1996.18|0
1603965600000|2020-10-29 10:00:00|1997.26|1997.26|1997.18|1997.18|1997.54|1997.54|1996.9|1996.9|0
1603965900000|2020-10-29 10:05:00|1997.5|1997.5|1999.26|1999.26|1999.26|1999.26|1997.5|1997.5|0
1603966200000|2020-10-29 10:10:00|1998.9|1998.9|1997.26|1997.26|1998.9|1998.9|1997.26|1997.26|0
1603966500000|2020-10-29 10:15:00|1997.58|1997.58|1997.18|1997.18|1998.54|1998.54|1997.18|1997.18|0
1603966800000|2020-10-29 10:20:00|1997.5|1997.5|2001.22|2001.22|2001.22|2001.22|1997.5|1997.5|0
1603967100000|2020-10-29 10:25:00|2000.86|2000.86|2000.86|2000.86|2000.86|2000.86|2000.38|2000.38|0
1603967400000|2020-10-29 10:30:00|2000.22|2000.22|2003.37|2003.37|2003.37|2003.37|1999.86|1999.86|0
1603967700000|2020-10-29 10:35:00|2003.01|2003.01|2002.53|2002.53|2003.01|2003.01|2002.53|2002.53|0
1603968000000|2020-10-29 10:40:00|2002.88|2002.88|2004.56|2004.56|2004.56|2004.56|2002.88|2002.88|0
1603968300000|2020-10-29 10:45:00|2003.6|2003.6|2004.44|2004.44|2004.44|2004.44|2003.24|2003.24|0
1603968600000|2020-10-29 10:50:00|2005.41|2005.41|2004.41|2004.41|2006.48|2006.48|2004.41|2004.41|0
1603968900000|2020-10-29 10:55:00|2004.76|2004.76|2004.76|2004.76|2004.76|2004.76|2004.76|2004.76|0
1603969200000|2020-10-29 11:00:00|2005.12|2005.12|2004.88|2004.88|2005.12|2005.12|2002.44|2002.44|0
1603969500000|2020-10-29 11:05:00|2004.55|2004.55|2004.59|2004.59|2005.67|2005.67|2003.88|2003.88|0
1603969800000|2020-10-29 11:10:00|2003.88|2003.88|2001.91|2001.91|2003.88|2003.88|2001.91|2001.91|0
1603970100000|2020-10-29 11:15:00|2002.88|2002.88|2000.12|2000.12|2003.2|2003.2|1999.48|1999.48|0
1603970400000|2020-10-29 11:20:00|1999.41|1999.41|1999.76|1999.76|2000.12|2000.12|1999.41|1999.41|0
1603970700000|2020-10-29 11:25:00|2000.12|2000.12|1999.76|1999.76|2000.48|2000.48|1999.76|1999.76|0
1603971000000|2020-10-29 11:30:00|1999.41|1999.41|1998.08|1998.08|1999.41|1999.41|1998.08|1998.08|0
1603971300000|2020-10-29 11:35:00|1997.37|1997.37|1996.65|1996.65|1997.37|1997.37|1996.65|1996.65|0
1603971600000|2020-10-29 11:40:00|1995.94|1995.94|1994.73|1994.73|1996.65|1996.65|1993.76|1993.76|0
1603971900000|2020-10-29 11:45:00|1995.69|1995.69|1997.05|1997.05|1997.37|1997.37|1994.97|1994.97|0
1603972200000|2020-10-29 11:50:00|1997.37|1997.37|1995.61|1995.61|1997.37|1997.37|1995.61|1995.61|0
1603972500000|2020-10-29 11:55:00|1995.26|1995.26|1993.22|1993.22|1995.26|1995.26|1993.22|1993.22|0
1603972800000|2020-10-29 12:00:00|1993.86|1993.86|1991.02|1991.02|1994.54|1994.54|1991.02|1991.02|0
1603973100000|2020-10-29 12:05:00|1990.3|1990.3|1988.34|1988.34|1990.3|1990.3|1988.34|1988.34|0
1603973400000|2020-10-29 12:10:00|1987.98|1987.98|1988.34|1988.34|1988.34|1988.34|1987.98|1987.98|0
1603973700000|2020-10-29 12:15:00|1987.38|1987.38|1984.73|1984.73|1987.38|1987.38|1984.73|1984.73|0
1603974000000|2020-10-29 12:20:00|1985.09|1985.09|1985.34|1985.34|1986.06|1986.06|1985.09|1985.09|0
1603974300000|2020-10-29 12:25:00|1983.73|1983.73|1982.66|1982.66|1983.73|1983.73|1982.3|1982.3|0
1603974600000|2020-10-29 12:30:00|1982.3|1982.3|1983.06|1983.06|1983.3|1983.3|1982.3|1982.3|0
1603974900000|2020-10-29 12:35:00|1983.41|1983.41|1983.81|1983.81|1983.81|1983.81|1982.81|1982.81|0
1603975200000|2020-10-29 12:40:00|1982.53|1982.53|1979.13|1979.13|1982.81|1982.81|1979.13|1979.13|0
1603975500000|2020-10-29 12:45:00|1978.49|1978.49|1978.13|1978.13|1979.42|1979.42|1977.81|1977.81|0
1603975800000|2020-10-29 12:50:00|1978.45|1978.45|1977.02|1977.02|1978.45|1978.45|1977.02|1977.02|0
1603976100000|2020-10-29 12:55:00|1975.59|1975.59|1977.38|1977.38|1977.38|1977.38|1975.59|1975.59|0
1603976400000|2020-10-29 13:00:00|1977.74|1977.74|1980.24|1980.24|1980.24|1980.24|1977.74|1977.74|0
1603976700000|2020-10-29 13:05:00|1978.81|1978.81|1978.45|1978.45|1978.81|1978.81|1978.1|1978.1|0
1603977000000|2020-10-29 13:10:00|1978.81|1978.81|1981.24|1981.24|1982.32|1982.32|1978.81|1978.81|0
1603977300000|2020-10-29 13:15:00|1980.17|1980.17|1979.89|1979.89|1980.53|1980.53|1979.89|1979.89|0
1603977600000|2020-10-29 13:20:00|1979.17|1979.17|1977.28|1977.28|1979.17|1979.17|1977.28|1977.28|0
1603977900000|2020-10-29 13:25:00|1976|1976|1970.28|1970.28|1976.64|1976.64|1970.24|1970.24|0
1603978200000|2020-10-29 13:30:00|1970.92|1970.92|1969.67|1969.67|1971.13|1971.13|1968.03|1968.03|0
1603978500000|2020-10-29 13:35:00|1971.27|1971.27|1966.56|1966.56|1971.27|1971.27|1966.56|1966.56|0
1603978800000|2020-10-29 13:40:00|1966.07|1966.07|1964.96|1964.96|1966.07|1966.07|1963.64|1963.64|0
1603979100000|2020-10-29 13:45:00|1964.6|1964.6|1965.89|1965.89|1966.6|1966.6|1963.96|1963.96|0
1603979400000|2020-10-29 13:50:00|1966.96|1966.96|1969.28|1969.28|1969.28|1969.28|1965.89|1965.89|0
1603979700000|2020-10-29 13:55:00|1969.64|1969.64|1970.89|1970.89|1971.21|1971.21|1969.64|1969.64|0
1603980000000|2020-10-29 14:00:00|1971.24|1971.24|1979.96|1979.96|1979.96|1979.96|1971.24|1971.24|0
1603980300000|2020-10-29 14:05:00|1979.6|1979.6|1978.23|1978.23|1979.6|1979.6|1977.6|1977.6|0
1603980600000|2020-10-29 14:10:00|1977.52|1977.52|1975.84|1975.84|1977.52|1977.52|1975.84|1975.84|0
1603980900000|2020-10-29 14:15:00|1976.48|1976.48|1978.23|1978.23|1978.23|1978.23|1976.48|1976.48|0
1603981200000|2020-10-29 14:20:00|1978.95|1978.95|1977.98|1977.98|1978.95|1978.95|1976.95|1976.95|0
1603981500000|2020-10-29 14:25:00|1978.3|1978.3|1980.63|1980.63|1980.99|1980.99|1978.3|1978.3|0
1603981800000|2020-10-29 14:30:00|1980.27|1980.27|1984.71|1984.71|1985.35|1985.35|1980.27|1980.27|0
1603982100000|2020-10-29 14:35:00|1985.07|1985.07|1987.67|1987.67|1987.67|1987.67|1985.07|1985.07|0
1603982400000|2020-10-29 14:40:00|1987.35|1987.35|1982.94|1982.94|1987.35|1987.35|1982.54|1982.54|0
1603982700000|2020-10-29 14:45:00|1982.3|1982.3|1982.87|1982.87|1984.26|1984.26|1982.3|1982.3|0
1603983000000|2020-10-29 14:50:00|1984.79|1984.79|1983.32|1983.32|1986.4|1986.4|1983.32|1983.32|0
1603983300000|2020-10-29 14:55:00|1982.68|1982.68|1978.93|1978.93|1983|1983|1978.93|1978.93|0
1603983600000|2020-10-29 15:00:00|1978.57|1978.57|1978.42|1978.42|1979.13|1979.13|1977.85|1977.85|0
1603983900000|2020-10-29 15:05:00|1977.34|1977.34|1977.07|1977.07|1977.91|1977.91|1976.63|1976.63|0
1603984200000|2020-10-29 15:10:00|1976.1|1976.1|1980.75|1980.75|1981.46|1981.46|1975.75|1975.75|0
1603984500000|2020-10-29 15:15:00|1980.39|1980.39|1981.39|1981.39|1983.78|1983.78|1979.75|1979.75|0
1603984800000|2020-10-29 15:20:00|1980.67|1980.67|1978.56|1978.56|1980.67|1980.67|1978.56|1978.56|0
1603985100000|2020-10-29 15:25:00|1978.24|1978.24|1977.47|1977.47|1979.16|1979.16|1977.16|1977.16|0
1603985400000|2020-10-29 15:30:00|1977.83|1977.83|1974|1974|1977.87|1977.87|1972.68|1972.68|0
1603985700000|2020-10-29 15:35:00|1973.64|1973.64|1971.21|1971.21|1973.64|1973.64|1969.89|1969.89|0
1603986000000|2020-10-29 15:40:00|1969.92|1969.92|1970.36|1970.36|1970.36|1970.36|1968.21|1968.21|0
1603986300000|2020-10-29 15:45:00|1970.72|1970.72|1968.68|1968.68|1971.11|1971.11|1968|1968|0
1603986600000|2020-10-29 15:50:00|1969.04|1969.04|1966.6|1966.6|1969.75|1969.75|1966.6|1966.6|0
1603986900000|2020-10-29 15:55:00|1966.24|1966.24|1961.12|1961.12|1966.24|1966.24|1960.4|1960.4|0
1603987200000|2020-10-29 16:00:00|1960.63|1960.63|1959.71|1959.71|1960.63|1960.63|1956.84|1956.84|0
1603987500000|2020-10-29 16:05:00|1960.35|1960.35|1958.71|1958.71|1960.71|1960.71|1958.71|1958.71|0
1603987800000|2020-10-29 16:10:00|1958.39|1958.39|1962.2|1962.2|1962.2|1962.2|1958.39|1958.39|0
1603988100000|2020-10-29 16:15:00|1961.72|1961.72|1964.2|1964.2|1964.2|1964.2|1960.61|1960.61|0
1603988400000|2020-10-29 16:20:00|1963.88|1963.88|1963.7|1963.7|1965.03|1965.03|1962.42|1962.42|0
1603988700000|2020-10-29 16:25:00|1964.06|1964.06|1960.44|1960.44|1965.06|1965.06|1960.44|1960.44|0
1604045700000|2020-10-30 08:15:00|1944.12|1944.12|1941.62|1941.62|1944.12|1944.12|1940.18|1940.18|0
1604046000000|2020-10-30 08:20:00|1939.83|1939.83|1941.28|1941.28|1941.28|1941.28|1939.83|1939.83|0
1604046300000|2020-10-30 08:25:00|1940.56|1940.56|1947.3|1947.3|1949.23|1949.23|1940.56|1940.56|0
1604046600000|2020-10-30 08:30:00|1948.74|1948.74|1950.83|1950.83|1950.83|1950.83|1947.3|1947.3|0
1604046900000|2020-10-30 08:35:00|1952.98|1952.98|1954.44|1954.44|1954.44|1954.44|1950.12|1950.12|0
1604047200000|2020-10-30 08:40:00|1953.47|1953.47|1954.12|1954.12|1954.12|1954.12|1952.83|1952.83|0
1604047500000|2020-10-30 08:45:00|1955.91|1955.91|1957.98|1957.98|1957.98|1957.98|1955.62|1955.62|0
1604047800000|2020-10-30 08:50:00|1957.27|1957.27|1949.04|1949.04|1957.62|1957.62|1949.04|1949.04|0
1604048100000|2020-10-30 08:55:00|1949.4|1949.4|1952.39|1952.39|1952.39|1952.39|1948.12|1948.12|0
1604048400000|2020-10-30 09:00:00|1952.75|1952.75|1953.47|1953.47|1953.47|1953.47|1952.39|1952.39|0
1604048700000|2020-10-30 09:05:00|1952.39|1952.39|1948.89|1948.89|1952.75|1952.75|1948.89|1948.89|0
1604049000000|2020-10-30 09:10:00|1949.25|1949.25|1947.13|1947.13|1949.25|1949.25|1946.78|1946.78|0
1604049300000|2020-10-30 09:15:00|1946.78|1946.78|1955.79|1955.79|1955.79|1955.79|1946.42|1946.42|0
1604049600000|2020-10-30 09:20:00|1956.15|1956.15|1955.68|1955.68|1957.11|1957.11|1955.68|1955.68|0
1604049900000|2020-10-30 09:25:00|1954.07|1954.07|1954.07|1954.07|1954.07|1954.07|1954.07|1954.07|0
1604050200000|2020-10-30 09:30:00|1953.36|1953.36|1950.79|1950.79|1953.36|1953.36|1950.79|1950.79|0
1604050500000|2020-10-30 09:35:00|1951.15|1951.15|1950.72|1950.72|1951.79|1951.79|1950.43|1950.43|0
1604050800000|2020-10-30 09:40:00|1952.15|1952.15|1952.07|1952.07|1952.79|1952.79|1952.07|1952.07|0
1604051100000|2020-10-30 09:45:00|1951.43|1951.43|1956.19|1956.19|1956.19|1956.19|1951.43|1951.43|0
1604051400000|2020-10-30 09:50:00|1956.54|1956.54|1952.3|1952.3|1957.62|1957.62|1952.01|1952.01|0
1604051700000|2020-10-30 09:55:00|1951.94|1951.94|1951.94|1951.94|1951.94|1951.94|1950.98|1950.98|0
1604052000000|2020-10-30 10:00:00|1951.58|1951.58|1951.94|1951.94|1951.94|1951.94|1951.58|1951.58|0
1604052300000|2020-10-30 10:05:00|1950.49|1950.49|1949.37|1949.37|1951.13|1951.13|1949.37|1949.37|0
1604052600000|2020-10-30 10:10:00|1949.05|1949.05|1946.94|1946.94|1949.05|1949.05|1946.94|1946.94|0
1604052900000|2020-10-30 10:15:00|1946.22|1946.22|1947.78|1947.78|1947.78|1947.78|1946.22|1946.22|0
1604053200000|2020-10-30 10:20:00|1948.1|1948.1|1944.15|1944.15|1948.1|1948.1|1943.43|1943.43|0
1604053500000|2020-10-30 10:25:00|1943.83|1943.83|1944.15|1944.15|1944.15|1944.15|1943.83|1943.83|0
1604053800000|2020-10-30 10:30:00|1943.19|1943.19|1944.83|1944.83|1944.83|1944.83|1943.19|1943.19|0
1604054100000|2020-10-30 10:35:00|1945.19|1945.19|1944.47|1944.47|1945.19|1945.19|1944.11|1944.11|0
1604054400000|2020-10-30 10:40:00|1944.96|1944.96|1944.96|1944.96|1944.96|1944.96|1944.24|1944.24|0
1604054700000|2020-10-30 10:45:00|1945.67|1945.67|1941.99|1941.99|1947.67|1947.67|1941.99|1941.99|0
1604055000000|2020-10-30 10:50:00|1941.28|1941.28|1944.31|1944.31|1944.67|1944.67|1941.28|1941.28|0
1604055300000|2020-10-30 10:55:00|1945.03|1945.03|1943.7|1943.7|1945.39|1945.39|1943.7|1943.7|0
1604055600000|2020-10-30 11:00:00|1944.42|1944.42|1942.99|1942.99|1944.42|1944.42|1942.99|1942.99|0
1604055900000|2020-10-30 11:05:00|1944.27|1944.27|1947.27|1947.27|1947.27|1947.27|1943.91|1943.91|0
1604056200000|2020-10-30 11:10:00|1946.2|1946.2|1945.91|1945.91|1947.23|1947.23|1945.91|1945.91|0
1604056500000|2020-10-30 11:15:00|1946.27|1946.27|1947.31|1947.31|1947.31|1947.31|1945.95|1945.95|0
1604056800000|2020-10-30 11:20:00|1946.59|1946.59|1945.52|1945.52|1947.31|1947.31|1945.52|1945.52|0
1604057100000|2020-10-30 11:25:00|1945.84|1945.84|1945.4|1945.4|1946.84|1946.84|1945.4|1945.4|0
1604057400000|2020-10-30 11:30:00|1945.76|1945.76|1945.76|1945.76|1946.48|1946.48|1945.05|1945.05|0
1604057700000|2020-10-30 11:35:00|1946.48|1946.48|1944.08|1944.08|1946.48|1946.48|1944.08|1944.08|0
1604058000000|2020-10-30 11:40:00|1944.44|1944.44|1944.8|1944.8|1944.8|1944.8|1944.44|1944.44|0
1604058300000|2020-10-30 11:45:00|1945.12|1945.12|1945.12|1945.12|1945.12|1945.12|1945.12|1945.12|0
1604058600000|2020-10-30 11:50:00|1946.08|1946.08|1943.44|1943.44|1946.08|1946.08|1942.76|1942.76|0
1604058900000|2020-10-30 11:55:00|1943.76|1943.76|1943.12|1943.12|1943.76|1943.76|1942.16|1942.16|0
1604059200000|2020-10-30 12:00:00|1942.76|1942.76|1945.76|1945.76|1945.76|1945.76|1942.76|1942.76|0
1604059500000|2020-10-30 12:05:00|1945.11|1945.11|1947.34|1947.34|1947.34|1947.34|1944.47|1944.47|0
1604059800000|2020-10-30 12:10:00|1948.05|1948.05|1948.05|1948.05|1948.05|1948.05|1947.34|1947.34|0
1604060100000|2020-10-30 12:15:00|1948.38|1948.38|1947.41|1947.41|1948.38|1948.38|1947.09|1947.09|0
1604060400000|2020-10-30 12:20:00|1947.73|1947.73|1948.38|1948.38|1948.38|1948.38|1947.73|1947.73|0
1604060700000|2020-10-30 12:25:00|1950.17|1950.17|1950.88|1950.88|1950.88|1950.88|1950.17|1950.17|0
1604061000000|2020-10-30 12:30:00|1951.53|1951.53|1950.13|1950.13|1951.85|1951.85|1950.13|1950.13|0
1604061300000|2020-10-30 12:35:00|1949.49|1949.49|1948.45|1948.45|1949.49|1949.49|1948.45|1948.45|0
1604061600000|2020-10-30 12:40:00|1947.81|1947.81|1947.41|1947.41|1947.81|1947.81|1947.09|1947.09|0
1604061900000|2020-10-30 12:45:00|1948.13|1948.13|1949.77|1949.77|1949.77|1949.77|1947.41|1947.41|0
1604062200000|2020-10-30 12:50:00|1950.13|1950.13|1952.92|1952.92|1952.92|1952.92|1950.13|1950.13|0
1604062500000|2020-10-30 12:55:00|1953.64|1953.64|1953.64|1953.64|1954.28|1954.28|1953.28|1953.28|0
1604062800000|2020-10-30 13:00:00|1954|1954|1956.61|1956.61|1956.61|1956.61|1954|1954|0
1604063100000|2020-10-30 13:05:00|1956.97|1956.97|1952.38|1952.38|1957.29|1957.29|1952.38|1952.38|0
1604063400000|2020-10-30 13:10:00|1952.06|1952.06|1951.7|1951.7|1952.42|1952.42|1951.7|1951.7|0
1604063700000|2020-10-30 13:15:00|1952.35|1952.35|1952.31|1952.31|1952.35|1952.35|1951.99|1951.99|0
1604064000000|2020-10-30 13:20:00|1952.63|1952.63|1953.27|1953.27|1953.27|1953.27|1952.63|1952.63|0
1604064300000|2020-10-30 13:25:00|1953.59|1953.59|1953.59|1953.59|1953.59|1953.59|1953.59|1953.59|0
1604064600000|2020-10-30 13:30:00|1953.27|1953.27|1954.35|1954.35|1955.03|1955.03|1952.91|1952.91|0
1604064900000|2020-10-30 13:35:00|1953.03|1953.03|1954.35|1954.35|1954.7|1954.7|1953.03|1953.03|0
1604065200000|2020-10-30 13:40:00|1953.99|1953.99|1950.99|1950.99|1953.99|1953.99|1950.95|1950.95|0
1604065500000|2020-10-30 13:45:00|1950.35|1950.35|1947.38|1947.38|1950.35|1950.35|1947.38|1947.38|0
1604065800000|2020-10-30 13:50:00|1947.03|1947.03|1949.5|1949.5|1949.85|1949.85|1947.03|1947.03|0
1604066100000|2020-10-30 13:55:00|1949.82|1949.82|1947.68|1947.68|1949.82|1949.82|1947.2|1947.2|0
1604066400000|2020-10-30 14:00:00|1947.36|1947.36|1949.32|1949.32|1949.32|1949.32|1946.61|1946.61|0
1604066700000|2020-10-30 14:05:00|1949.65|1949.65|1950.32|1950.32|1950.32|1950.32|1949.65|1949.65|0
1604067000000|2020-10-30 14:10:00|1950|1950|1949.58|1949.58|1950|1950|1948.61|1948.61|0
1604067300000|2020-10-30 14:15:00|1949.26|1949.26|1948.82|1948.82|1950.62|1950.62|1948.82|1948.82|0
1604067600000|2020-10-30 14:20:00|1948.18|1948.18|1948.43|1948.43|1949.15|1949.15|1948.07|1948.07|0
1604067900000|2020-10-30 14:25:00|1947.47|1947.47|1942.39|1942.39|1947.47|1947.47|1942.39|1942.39|0
1604068200000|2020-10-30 14:30:00|1942.06|1942.06|1945.45|1945.45|1945.93|1945.93|1942.06|1942.06|0
1604068500000|2020-10-30 14:35:00|1944.38|1944.38|1946.77|1946.77|1946.77|1946.77|1943.74|1943.74|0
1604068800000|2020-10-30 14:40:00|1945.7|1945.7|1943.09|1943.09|1945.74|1945.74|1942.74|1942.74|0
1604069100000|2020-10-30 14:45:00|1942.74|1942.74|1938.82|1938.82|1943.09|1943.09|1938.46|1938.46|0
1604069400000|2020-10-30 14:50:00|1938.46|1938.46|1939.82|1939.82|1940.18|1940.18|1938.46|1938.46|0
1604069700000|2020-10-30 14:55:00|1939.5|1939.5|1936.46|1936.46|1939.5|1939.5|1936.46|1936.46|0
1604070000000|2020-10-30 15:00:00|1936.82|1936.82|1937.03|1937.03|1937.38|1937.38|1935.63|1935.63|0
1604070300000|2020-10-30 15:05:00|1936.67|1936.67|1935.24|1935.24|1936.67|1936.67|1935.24|1935.24|0
1604070600000|2020-10-30 15:10:00|1935.59|1935.59|1939.95|1939.95|1939.95|1939.95|1935.59|1935.59|0
1604070900000|2020-10-30 15:15:00|1939.63|1939.63|1940.27|1940.27|1940.99|1940.99|1939.31|1939.31|0
1604071200000|2020-10-30 15:20:00|1939.2|1939.2|1940.56|1940.56|1940.56|1940.56|1939.2|1939.2|0
1604071500000|2020-10-30 15:25:00|1940.88|1940.88|1940.95|1940.95|1942.27|1942.27|1939.24|1939.24|0
1604071800000|2020-10-30 15:30:00|1940.24|1940.24|1939.52|1939.52|1940.24|1940.24|1937.84|1937.84|0
1604072100000|2020-10-30 15:35:00|1940.16|1940.16|1942.84|1942.84|1942.84|1942.84|1940.16|1940.16|0
1604072400000|2020-10-30 15:40:00|1942.48|1942.48|1942.48|1942.48|1942.88|1942.88|1941.84|1941.84|0
1604072700000|2020-10-30 15:45:00|1941.84|1941.84|1942.71|1942.71|1942.84|1942.84|1940.8|1940.8|0
1604073000000|2020-10-30 15:50:00|1941.75|1941.75|1941.28|1941.28|1942.64|1942.64|1941.03|1941.03|0
1604073300000|2020-10-30 15:55:00|1941.6|1941.6|1941.6|1941.6|1941.6|1941.6|1940.21|1940.21|0
1604073600000|2020-10-30 16:00:00|1941.96|1941.96|1943.21|1943.21|1944.28|1944.28|1941.96|1941.96|0
1604073900000|2020-10-30 16:05:00|1942.56|1942.56|1943.21|1943.21|1943.21|1943.21|1942.56|1942.56|0
1604074200000|2020-10-30 16:10:00|1942.89|1942.89|1940.36|1940.36|1942.89|1942.89|1938.97|1938.97|0
1604074500000|2020-10-30 16:15:00|1940.04|1940.04|1944.51|1944.51|1945.15|1945.15|1940.04|1940.04|0
1604074800000|2020-10-30 16:20:00|1945.15|1945.15|1943.72|1943.72|1945.15|1945.15|1943.48|1943.48|0
1604075100000|2020-10-30 16:25:00|1943.36|1943.36|1947.13|1947.13|1950.67|1950.67|1942.64|1942.64|0
1604304900000|2020-11-02 08:15:00|1933.17|1933.17|1941.26|1941.26|1941.41|1941.41|1933.17|1933.17|0
1604305200000|2020-11-02 08:20:00|1940.19|1940.19|1941.62|1941.62|1943.77|1943.77|1939.11|1939.11|0
1604305500000|2020-11-02 08:25:00|1940.54|1940.54|1934.22|1934.22|1945.82|1945.82|1934.22|1934.22|0
1604305800000|2020-11-02 08:30:00|1931.98|1931.98|1930.87|1930.87|1934.55|1934.55|1930.87|1930.87|0
1604306100000|2020-11-02 08:35:00|1933.87|1933.87|1928.7|1928.7|1933.87|1933.87|1927.38|1927.38|0
1604306400000|2020-11-02 08:40:00|1929.06|1929.06|1929.1|1929.1|1929.42|1929.42|1928.77|1928.77|0
1604306700000|2020-11-02 08:45:00|1928.77|1928.77|1932.23|1932.23|1932.95|1932.95|1928.77|1928.77|0
1604307000000|2020-11-02 08:50:00|1931.91|1931.91|1929.15|1929.15|1932.91|1932.91|1929.15|1929.15|0
1604307300000|2020-11-02 08:55:00|1930.23|1930.23|1934.23|1934.23|1934.23|1934.23|1929.51|1929.51|0
1604307600000|2020-11-02 09:00:00|1935.3|1935.3|1939.07|1939.07|1939.43|1939.43|1934.59|1934.59|0
1604307900000|2020-11-02 09:05:00|1938.36|1938.36|1937|1937|1938.36|1938.36|1935.36|1935.36|0
1604308200000|2020-11-02 09:10:00|1937.71|1937.71|1937.04|1937.04|1938|1938|1937.04|1937.04|0
1604308500000|2020-11-02 09:15:00|1937.39|1937.39|1935.92|1935.92|1937.75|1937.75|1935.57|1935.57|0
1604308800000|2020-11-02 09:20:00|1934.64|1934.64|1933.57|1933.57|1934.64|1934.64|1932.85|1932.85|0
1604309100000|2020-11-02 09:25:00|1934.64|1934.64|1937.36|1937.36|1937.36|1937.36|1934.28|1934.28|0
1604309400000|2020-11-02 09:30:00|1938.79|1938.79|1942.71|1942.71|1944.86|1944.86|1938.79|1938.79|0
1604309700000|2020-11-02 09:35:00|1943.04|1943.04|1942|1942|1944|1944|1942|1942|0
1604310000000|2020-11-02 09:40:00|1943.07|1943.07|1942.75|1942.75|1943.07|1943.07|1941.43|1941.43|0
1604310300000|2020-11-02 09:45:00|1942.04|1942.04|1940.36|1940.36|1942.04|1942.04|1939.28|1939.28|0
1604310600000|2020-11-02 09:50:00|1940.71|1940.71|1940.28|1940.28|1941.92|1941.92|1940.28|1940.28|0
1604310900000|2020-11-02 09:55:00|1940.64|1940.64|1938.92|1938.92|1941.49|1941.49|1938.92|1938.92|0
1604311200000|2020-11-02 10:00:00|1937.64|1937.64|1939.28|1939.28|1939.28|1939.28|1937.64|1937.64|0
1604311500000|2020-11-02 10:05:00|1938.96|1938.96|1939.77|1939.77|1939.77|1939.77|1937.35|1937.35|0
1604311800000|2020-11-02 10:10:00|1939.44|1939.44|1938.52|1938.52|1939.44|1939.44|1937.05|1937.05|0
1604312100000|2020-11-02 10:15:00|1938.2|1938.2|1939.39|1939.39|1939.39|1939.39|1937.47|1937.47|0
1604312400000|2020-11-02 10:20:00|1939.03|1939.03|1938.03|1938.03|1939.03|1939.03|1936.24|1936.24|0
1604312700000|2020-11-02 10:25:00|1939.32|1939.32|1938.39|1938.39|1939.71|1939.71|1938.03|1938.03|0
1604313000000|2020-11-02 10:30:00|1939.11|1939.11|1939.71|1939.71|1939.71|1939.71|1938.03|1938.03|0
1604313300000|2020-11-02 10:35:00|1938.75|1938.75|1939.39|1939.39|1939.39|1939.39|1938.75|1938.75|0
1604313600000|2020-11-02 10:40:00|1939.75|1939.75|1940.71|1940.71|1940.71|1940.71|1939.75|1939.75|0
1604313900000|2020-11-02 10:45:00|1941.43|1941.43|1942.07|1942.07|1942.07|1942.07|1941.11|1941.11|0
1604314200000|2020-11-02 10:50:00|1942.79|1942.79|1942.86|1942.86|1943.54|1943.54|1942.47|1942.47|0
1604314500000|2020-11-02 10:55:00|1943.5|1943.5|1944.5|1944.5|1945.58|1945.58|1943.5|1943.5|0
1604314800000|2020-11-02 11:00:00|1944.15|1944.15|1942.11|1942.11|1944.15|1944.15|1942.11|1942.11|0
1604315100000|2020-11-02 11:05:00|1942.47|1942.47|1942.31|1942.31|1942.85|1942.85|1941.95|1941.95|0
1604315400000|2020-11-02 11:10:00|1941.99|1941.99|1941.31|1941.31|1942.71|1942.71|1941.31|1941.31|0
1604315700000|2020-11-02 11:15:00|1941.63|1941.63|1940.27|1940.27|1941.63|1941.63|1938.35|1938.35|0
1604316000000|2020-11-02 11:20:00|1939.63|1939.63|1940.24|1940.24|1940.31|1940.31|1939.59|1939.59|0
1604316300000|2020-11-02 11:25:00|1938.63|1938.63|1938.63|1938.63|1939.31|1939.31|1938.27|1938.27|0
1604316600000|2020-11-02 11:30:00|1939.27|1939.27|1938.31|1938.31|1939.27|1939.27|1938.31|1938.31|0
1604316900000|2020-11-02 11:35:00|1939.27|1939.27|1938.24|1938.24|1939.27|1939.27|1938.24|1938.24|0
1604317200000|2020-11-02 11:40:00|1937.52|1937.52|1936.27|1936.27|1937.52|1937.52|1935.2|1935.2|0
1604317500000|2020-11-02 11:45:00|1937.24|1937.24|1937.82|1937.82|1938.18|1938.18|1937.24|1937.24|0
1604317800000|2020-11-02 11:50:00|1938.46|1938.46|1938.46|1938.46|1938.46|1938.46|1938.46|1938.46|0
1604318100000|2020-11-02 11:55:00|1937.5|1937.5|1939.5|1939.5|1939.82|1939.82|1937.5|1937.5|0
1604318400000|2020-11-02 12:00:00|1938.78|1938.78|1940.21|1940.21|1940.21|1940.21|1937.5|1937.5|0
1604318700000|2020-11-02 12:05:00|1939.25|1939.25|1940.09|1940.09|1940.09|1940.09|1939.25|1939.25|0
1604319000000|2020-11-02 12:10:00|1940.8|1940.8|1944.39|1944.39|1944.39|1944.39|1940.8|1940.8|0
1604319300000|2020-11-02 12:15:00|1944.06|1944.06|1938.09|1938.09|1944.06|1944.06|1938.09|1938.09|0
1604319600000|2020-11-02 12:20:00|1938.73|1938.73|1938.73|1938.73|1938.73|1938.73|1938.73|1938.73|0
1604319900000|2020-11-02 12:25:00|1939.45|1939.45|1939.09|1939.09|1940.16|1940.16|1939.09|1939.09|0
1604320200000|2020-11-02 12:30:00|1938.89|1938.89|1938.53|1938.53|1938.89|1938.89|1937.46|1937.46|0
1604320500000|2020-11-02 12:35:00|1937.82|1937.82|1939.77|1939.77|1940.09|1940.09|1937.82|1937.82|0
1604320800000|2020-11-02 12:40:00|1939.05|1939.05|1937.73|1937.73|1939.05|1939.05|1937.73|1937.73|0
1604321100000|2020-11-02 12:45:00|1938.37|1938.37|1935.77|1935.77|1938.37|1938.37|1935.77|1935.77|0
1604321400000|2020-11-02 12:50:00|1935.13|1935.13|1933.84|1933.84|1935.13|1935.13|1932.73|1932.73|0
1604321700000|2020-11-02 12:55:00|1933.48|1933.48|1933.16|1933.16|1933.48|1933.48|1932.8|1932.8|0
1604322000000|2020-11-02 13:00:00|1932.97|1932.97|1934.41|1934.41|1934.84|1934.84|1932.97|1932.97|0
1604322300000|2020-11-02 13:05:00|1934.05|1934.05|1932.73|1932.73|1934.05|1934.05|1932.73|1932.73|0
1604322600000|2020-11-02 13:10:00|1932.37|1932.37|1933.04|1933.04|1933.98|1933.98|1931.6|1931.6|0
1604322900000|2020-11-02 13:15:00|1933.68|1933.68|1935.04|1935.04|1935.04|1935.04|1933.68|1933.68|0
1604323200000|2020-11-02 13:20:00|1936.11|1936.11|1935.68|1935.68|1936.75|1936.75|1935.47|1935.47|0
1604323500000|2020-11-02 13:25:00|1936.03|1936.03|1932.48|1932.48|1936.03|1936.03|1932.48|1932.48|0
1604323800000|2020-11-02 13:30:00|1932.13|1932.13|1932.84|1932.84|1932.84|1932.84|1932.13|1932.13|0
1604324100000|2020-11-02 13:35:00|1933.81|1933.81|1933.81|1933.81|1934.16|1934.16|1933.81|1933.81|0
1604324400000|2020-11-02 13:40:00|1933.16|1933.16|1934.76|1934.76|1934.76|1934.76|1932.97|1932.97|0
1604324700000|2020-11-02 13:45:00|1934.44|1934.44|1932.72|1932.72|1934.44|1934.44|1932.72|1932.72|0
1604325000000|2020-11-02 13:50:00|1932.36|1932.36|1931.36|1931.36|1932.36|1932.36|1931.36|1931.36|0
1604325300000|2020-11-02 13:55:00|1931.72|1931.72|1932.11|1932.11|1932.11|1932.11|1931.07|1931.07|0
1604325600000|2020-11-02 14:00:00|1931.79|1931.79|1930.96|1930.96|1932.43|1932.43|1930.96|1930.96|0
1604325900000|2020-11-02 14:05:00|1930.64|1930.64|1930.36|1930.36|1931.72|1931.72|1930.36|1930.36|0
1604326200000|2020-11-02 14:10:00|1929.97|1929.97|1931.01|1931.01|1931.9|1931.9|1929.97|1929.97|0
1604326500000|2020-11-02 14:15:00|1930.65|1930.65|1930.76|1930.76|1930.76|1930.76|1927.97|1927.97|0
1604326800000|2020-11-02 14:20:00|1930.4|1930.4|1930.76|1930.76|1931.01|1931.01|1929.73|1929.73|0
1604327100000|2020-11-02 14:25:00|1931.73|1931.73|1933.44|1933.44|1933.77|1933.77|1931.73|1931.73|0
1604327400000|2020-11-02 14:30:00|1934.08|1934.08|1929.86|1929.86|1935.72|1935.72|1929.86|1929.86|0
1604327700000|2020-11-02 14:35:00|1930.5|1930.5|1928.35|1928.35|1930.5|1930.5|1927.63|1927.63|0
1604328000000|2020-11-02 14:40:00|1927.71|1927.71|1925.04|1925.04|1928.35|1928.35|1924.72|1924.72|0
1604328300000|2020-11-02 14:45:00|1924.08|1924.08|1924.04|1924.04|1926.12|1926.12|1923.12|1923.12|0
1604328600000|2020-11-02 14:50:00|1923.4|1923.4|1924.98|1924.98|1924.98|1924.98|1922.33|1922.33|0
1604328900000|2020-11-02 14:55:00|1924.34|1924.34|1927.45|1927.45|1927.45|1927.45|1923.02|1923.02|0
1604329200000|2020-11-02 15:00:00|1927.77|1927.77|1927.69|1927.69|1930.27|1930.27|1927.69|1927.69|0
1604329500000|2020-11-02 15:05:00|1927.33|1927.33|1927.8|1927.8|1929.48|1929.48|1926.8|1926.8|0
1604329800000|2020-11-02 15:10:00|1928.44|1928.44|1929.8|1929.8|1929.8|1929.8|1928.12|1928.12|0
1604330100000|2020-11-02 15:15:00|1930.16|1930.16|1934.27|1934.27|1936.38|1936.38|1930.16|1930.16|0
1604330400000|2020-11-02 15:20:00|1933.55|1933.55|1933.55|1933.55|1933.87|1933.87|1932.44|1932.44|0
1604330700000|2020-11-02 15:25:00|1932.84|1932.84|1934.65|1934.65|1934.65|1934.65|1931.44|1931.44|0
1604331000000|2020-11-02 15:30:00|1935.01|1935.01|1935.32|1935.32|1936.04|1936.04|1935.01|1935.01|0
1604331300000|2020-11-02 15:35:00|1935.96|1935.96|1935.72|1935.72|1935.96|1935.96|1934.64|1934.64|0
1604331600000|2020-11-02 15:40:00|1936.36|1936.36|1935.72|1935.72|1936.36|1936.36|1934.72|1934.72|0
1604331900000|2020-11-02 15:45:00|1936.43|1936.43|1933.73|1933.73|1936.43|1936.43|1933.73|1933.73|0
1604332200000|2020-11-02 15:50:00|1934.08|1934.08|1934.84|1934.84|1934.84|1934.84|1931.9|1931.9|0
1604332500000|2020-11-02 15:55:00|1935.2|1935.2|1936.8|1936.8|1936.8|1936.8|1934.48|1934.48|0
1604332800000|2020-11-02 16:00:00|1937.16|1937.16|1937.65|1937.65|1937.65|1937.65|1935.05|1935.05|0
1604333100000|2020-11-02 16:05:00|1937.29|1937.29|1938.11|1938.11|1939.5|1939.5|1936.93|1936.93|0
1604333400000|2020-11-02 16:10:00|1938.75|1938.75|1936.01|1936.01|1940.18|1940.18|1934.26|1934.26|0
1604333700000|2020-11-02 16:15:00|1935.65|1935.65|1935.21|1935.21|1936.21|1936.21|1934.42|1934.42|0
1604334000000|2020-11-02 16:20:00|1934.89|1934.89|1937.19|1937.19|1937.6|1937.6|1933.93|1933.93|0
1604334300000|2020-11-02 16:25:00|1936.84|1936.84|1936.44|1936.44|1939.74|1939.74|1936.16|1936.16|0
1604391300000|2020-11-03 08:15:00|1973.83|1973.83|1986.93|1986.93|1987.4|1987.4|1973.83|1973.83|0
1604391600000|2020-11-03 08:20:00|1986.57|1986.57|1983.36|1983.36|1988.36|1988.36|1982.64|1982.64|0
1604391900000|2020-11-03 08:25:00|1987.85|1987.85|1986.88|1986.88|1991.08|1991.08|1986.88|1986.88|0
1604392200000|2020-11-03 08:30:00|1987.24|1987.24|1986.88|1986.88|1987.24|1987.24|1986.88|1986.88|0
1604392500000|2020-11-03 08:35:00|1985.6|1985.6|1984.45|1984.45|1988.34|1988.34|1984.45|1984.45|0
1604392800000|2020-11-03 08:40:00|1983.73|1983.73|1980.26|1980.26|1983.73|1983.73|1980.26|1980.26|0
1604393100000|2020-11-03 08:45:00|1980.62|1980.62|1979.9|1979.9|1980.62|1980.62|1979.55|1979.55|0
1604393400000|2020-11-03 08:50:00|1980.98|1980.98|1975.3|1975.3|1980.98|1980.98|1975.3|1975.3|0
1604393700000|2020-11-03 08:55:00|1976.9|1976.9|1971.89|1971.89|1976.9|1976.9|1971.89|1971.89|0
1604394000000|2020-11-03 09:00:00|1972.61|1972.61|1971.68|1971.68|1972.96|1972.96|1971.68|1971.68|0
1604394300000|2020-11-03 09:05:00|1970.61|1970.61|1970.02|1970.02|1970.61|1970.61|1968.82|1968.82|0
1604394600000|2020-11-03 09:10:00|1968.94|1968.94|1969.17|1969.17|1969.17|1969.17|1968.46|1968.46|0
1604394900000|2020-11-03 09:15:00|1969.49|1969.49|1965.82|1965.82|1969.49|1969.49|1965.82|1965.82|0
1604395200000|2020-11-03 09:20:00|1966.78|1966.78|1965.42|1965.42|1968.89|1968.89|1965.42|1965.42|0
1604395500000|2020-11-03 09:25:00|1965.06|1965.06|1965.42|1965.42|1965.78|1965.78|1963.99|1963.99|0
1604395800000|2020-11-03 09:30:00|1963.99|1963.99|1967.14|1967.14|1967.14|1967.14|1963.99|1963.99|0
1604396100000|2020-11-03 09:35:00|1968.93|1968.93|1968.53|1968.53|1969.25|1969.25|1968.53|1968.53|0
1604396400000|2020-11-03 09:40:00|1968.89|1968.89|1969.61|1969.61|1969.61|1969.61|1968.89|1968.89|0
1604396700000|2020-11-03 09:45:00|1968.65|1968.65|1968.12|1968.12|1970.04|1970.04|1968.12|1968.12|0
1604397000000|2020-11-03 09:50:00|1969.4|1969.4|1970.08|1970.08|1972.27|1972.27|1969.04|1969.04|0
1604397300000|2020-11-03 09:55:00|1972.94|1972.94|1973.3|1973.3|1973.3|1973.3|1971.87|1971.87|0
1604397600000|2020-11-03 10:00:00|1972.34|1972.34|1971.27|1971.27|1972.34|1972.34|1970.59|1970.59|0
1604397900000|2020-11-03 10:05:00|1972.23|1972.23|1972.87|1972.87|1972.87|1972.87|1972.15|1972.15|0
1604398200000|2020-11-03 10:10:00|1971.8|1971.8|1973|1973|1973|1973|1971.8|1971.8|0
1604398500000|2020-11-03 10:15:00|1972.64|1972.64|1974.35|1974.35|1974.35|1974.35|1972.64|1972.64|0
1604398800000|2020-11-03 10:20:00|1974.03|1974.03|1973.19|1973.19|1974.03|1974.03|1973.19|1973.19|0
1604399100000|2020-11-03 10:25:00|1973.55|1973.55|1972.95|1972.95|1973.91|1973.91|1972.95|1972.95|0
1604399400000|2020-11-03 10:30:00|1972.59|1972.59|1972.19|1972.19|1972.91|1972.91|1971.83|1971.83|0
1604399700000|2020-11-03 10:35:00|1970.91|1970.91|1973.19|1973.19|1973.55|1973.55|1970.59|1970.59|0
1604400000000|2020-11-03 10:40:00|1973.51|1973.51|1974.23|1974.23|1974.23|1974.23|1973.51|1973.51|0
1604400300000|2020-11-03 10:45:00|1973.91|1973.91|1971.13|1971.13|1974.55|1974.55|1969.85|1969.85|0
1604400600000|2020-11-03 10:50:00|1970.42|1970.42|1967.3|1967.3|1971.26|1971.26|1967.3|1967.3|0
1604400900000|2020-11-03 10:55:00|1966.65|1966.65|1968.45|1968.45|1968.45|1968.45|1966.65|1966.65|0
1604401200000|2020-11-03 11:00:00|1968.09|1968.09|1969.52|1969.52|1969.52|1969.52|1968.09|1968.09|0
1604401500000|2020-11-03 11:05:00|1968.09|1968.09|1969.77|1969.77|1970.48|1970.48|1968.09|1968.09|0
1604401800000|2020-11-03 11:10:00|1970.84|1970.84|1969.05|1969.05|1970.84|1970.84|1969.05|1969.05|0
1604402400000|2020-11-03 11:20:00|1968.33|1968.33|1968.33|1968.33|1968.33|1968.33|1968.33|1968.33|0
1604402700000|2020-11-03 11:25:00|1968.98|1968.98|1967.33|1967.33|1968.98|1968.98|1967.33|1967.33|0
1604403000000|2020-11-03 11:30:00|1966.62|1966.62|1967.01|1967.01|1967.33|1967.33|1966.26|1966.26|0
1604403300000|2020-11-03 11:35:00|1967.73|1967.73|1968.8|1968.8|1969.77|1969.77|1967.73|1967.73|0
1604403600000|2020-11-03 11:40:00|1969.77|1969.77|1967.64|1967.64|1969.77|1969.77|1967.64|1967.64|0
1604403900000|2020-11-03 11:45:00|1968.71|1968.71|1968.64|1968.64|1969.36|1969.36|1968.64|1968.64|0
1604404200000|2020-11-03 11:50:00|1969.92|1969.92|1969.92|1969.92|1969.92|1969.92|1969.92|1969.92|0
1604404500000|2020-11-03 11:55:00|1970.41|1970.41|1969.69|1969.69|1970.41|1970.41|1969.69|1969.69|0
1604404800000|2020-11-03 12:00:00|1970.05|1970.05|1971.48|1971.48|1971.48|1971.48|1970.05|1970.05|0
1604405100000|2020-11-03 12:05:00|1971.84|1971.84|1971.84|1971.84|1971.84|1971.84|1971.84|1971.84|0
1604405400000|2020-11-03 12:10:00|1972.56|1972.56|1977.43|1977.43|1977.43|1977.43|1972.56|1972.56|0
1604405700000|2020-11-03 12:15:00|1976.71|1976.71|1976.36|1976.36|1977.2|1977.2|1976.36|1976.36|0
1604406000000|2020-11-03 12:20:00|1976|1976|1977.24|1977.24|1977.24|1977.24|1975.64|1975.64|0
1604406300000|2020-11-03 12:25:00|1976.92|1976.92|1978.12|1978.12|1978.83|1978.83|1976.92|1976.92|0
1604406600000|2020-11-03 12:30:00|1977.76|1977.76|1979.44|1979.44|1979.44|1979.44|1977.4|1977.4|0
1604406900000|2020-11-03 12:35:00|1979.09|1979.09|1978.73|1978.73|1979.09|1979.09|1978.73|1978.73|0
1604407200000|2020-11-03 12:40:00|1978.37|1978.37|1978.29|1978.29|1979.01|1979.01|1977.94|1977.94|0
1604407500000|2020-11-03 12:45:00|1978.65|1978.65|1980.14|1980.14|1980.14|1980.14|1978.65|1978.65|0
1604407800000|2020-11-03 12:50:00|1982.06|1982.06|1982.42|1982.42|1982.42|1982.42|1982.06|1982.06|0
1604408100000|2020-11-03 12:55:00|1982.06|1982.06|1975.95|1975.95|1982.06|1982.06|1975.95|1975.95|0
1604408400000|2020-11-03 13:00:00|1975.6|1975.6|1975.76|1975.76|1976.08|1976.08|1974.88|1974.88|0
1604408700000|2020-11-03 13:05:00|1977.04|1977.04|1976.4|1976.4|1977.04|1977.04|1976.4|1976.4|0
1604409000000|2020-11-03 13:10:00|1977.12|1977.12|1979.12|1979.12|1979.12|1979.12|1976.8|1976.8|0
1604409300000|2020-11-03 13:15:00|1978.48|1978.48|1978.48|1978.48|1978.48|1978.48|1977.76|1977.76|0
1604409600000|2020-11-03 13:20:00|1978.83|1978.83|1980.51|1980.51|1980.87|1980.87|1978.83|1978.83|0
1604409900000|2020-11-03 13:25:00|1980.15|1980.15|1980.15|1980.15|1980.15|1980.15|1980.15|1980.15|0
1604410200000|2020-11-03 13:30:00|1979.83|1979.83|1979.19|1979.19|1980.19|1980.19|1978.55|1978.55|0
1604410500000|2020-11-03 13:35:00|1978.23|1978.23|1975.99|1975.99|1978.23|1978.23|1975.99|1975.99|0
1604410800000|2020-11-03 13:40:00|1976.47|1976.47|1975.79|1975.79|1976.47|1976.47|1975.47|1975.47|0
1604411100000|2020-11-03 13:45:00|1975.15|1975.15|1975.04|1975.04|1975.36|1975.36|1974.08|1974.08|0
1604411400000|2020-11-03 13:50:00|1976|1976|1975.64|1975.64|1976.64|1976.64|1975.36|1975.36|0
1604411700000|2020-11-03 13:55:00|1976.71|1976.71|1976.71|1976.71|1976.71|1976.71|1976.71|1976.71|0
1604412000000|2020-11-03 14:00:00|1976.39|1976.39|1978.18|1978.18|1979.26|1979.26|1976.04|1976.04|0
1604412300000|2020-11-03 14:05:00|1978.54|1978.54|1978.77|1978.77|1979.26|1979.26|1978.06|1978.06|0
1604412600000|2020-11-03 14:10:00|1979.85|1979.85|1979.2|1979.2|1979.85|1979.85|1978.52|1978.52|0
1604412900000|2020-11-03 14:15:00|1979.56|1979.56|1979.11|1979.11|1979.6|1979.6|1978.4|1978.4|0
1604413200000|2020-11-03 14:20:00|1977.83|1977.83|1976.18|1976.18|1978.15|1978.15|1976.18|1976.18|0
1604413500000|2020-11-03 14:25:00|1976.5|1976.5|1977.25|1977.25|1977.25|1977.25|1976.22|1976.22|0
1604413800000|2020-11-03 14:30:00|1976.9|1976.9|1979.69|1979.69|1980.16|1980.16|1976.9|1976.9|0
1604414100000|2020-11-03 14:35:00|1980.4|1980.4|1980.37|1980.37|1980.76|1980.76|1980.04|1980.04|0
1604414400000|2020-11-03 14:40:00|1980.72|1980.72|1982.51|1982.51|1983.23|1983.23|1980.72|1980.72|0
1604414700000|2020-11-03 14:45:00|1983.48|1983.48|1983.93|1983.93|1983.96|1983.96|1983.48|1983.48|0
1604415000000|2020-11-03 14:50:00|1985.53|1985.53|1991.24|1991.24|1991.24|1991.24|1985.53|1985.53|0
1604415300000|2020-11-03 14:55:00|1991.56|1991.56|1995.96|1995.96|1997.24|1997.24|1991.21|1991.21|0
1604415600000|2020-11-03 15:00:00|1995.25|1995.25|1993.64|1993.64|1995.25|1995.25|1993.32|1993.32|0
1604415900000|2020-11-03 15:05:00|1994.72|1994.72|1993|1993|1994.72|1994.72|1992.6|1992.6|0
1604416200000|2020-11-03 15:10:00|1992.28|1992.28|1992.43|1992.43|1993.07|1993.07|1990.72|1990.72|0
1604416500000|2020-11-03 15:15:00|1992.07|1992.07|1990.36|1990.36|1992.07|1992.07|1990.36|1990.36|0
1604416800000|2020-11-03 15:20:00|1989.64|1989.64|1992.6|1992.6|1992.6|1992.6|1988.57|1988.57|0
1604417100000|2020-11-03 15:25:00|1992.28|1992.28|1990.92|1990.92|1992.6|1992.6|1988.92|1988.92|0
1604417400000|2020-11-03 15:30:00|1991.25|1991.25|1993.39|1993.39|1994|1994|1991.25|1991.25|0
1604417700000|2020-11-03 15:35:00|1993.04|1993.04|1996.32|1996.32|1996.32|1996.32|1993.04|1993.04|0
1604418000000|2020-11-03 15:40:00|1996.68|1996.68|1999.79|1999.79|2000.11|2000.11|1996.68|1996.68|0
1604418300000|2020-11-03 15:45:00|2000.11|2000.11|2000.83|2000.83|2000.83|2000.83|1998.39|1998.39|0
1604418600000|2020-11-03 15:50:00|2000.47|2000.47|1999.72|1999.72|2000.47|2000.47|1998.68|1998.68|0
1604418900000|2020-11-03 15:55:00|2000.04|2000.04|2000.36|2000.36|2001.43|2001.43|1999.72|1999.72|0
1604419200000|2020-11-03 16:00:00|2000.72|2000.72|2001.67|2001.67|2001.83|2001.83|2000.04|2000.04|0
1604419500000|2020-11-03 16:05:00|2001.03|2001.03|2002.03|2002.03|2002.03|2002.03|2000.31|2000.31|0
1604419800000|2020-11-03 16:10:00|2002.39|2002.39|2001.71|2001.71|2002.39|2002.39|2001.71|2001.71|0
1604420100000|2020-11-03 16:15:00|2002.07|2002.07|2003.14|2003.14|2003.5|2003.5|2002.07|2002.07|0
1604420400000|2020-11-03 16:20:00|2003.46|2003.46|2007.99|2007.99|2008.31|2008.31|2003.46|2003.46|0
1604420700000|2020-11-03 16:25:00|2007.67|2007.67|2004.16|2004.16|2008.03|2008.03|2004.16|2004.16|0
1604477700000|2020-11-04 08:15:00|2069.49|2069.49|2080.53|2080.53|2082.5|2082.5|2069.01|2069.01|0
1604478000000|2020-11-04 08:20:00|2083.03|2083.03|2084.82|2084.82|2086.26|2086.26|2078.73|2078.73|0
1604478300000|2020-11-04 08:25:00|2087.33|2087.33|2076|2076|2090.91|2090.91|2076|2076|0
1604478600000|2020-11-04 08:30:00|2075.64|2075.64|2080.26|2080.26|2080.98|2080.98|2075.64|2075.64|0
1604478900000|2020-11-04 08:35:00|2079.55|2079.55|2069.92|2069.92|2079.55|2079.55|2066.13|2066.13|0
1604479200000|2020-11-04 08:40:00|2070.56|2070.56|2068.64|2068.64|2071.64|2071.64|2064.98|2064.98|0
1604479500000|2020-11-04 08:45:00|2069.92|2069.92|2066.21|2066.21|2069.92|2069.92|2066.21|2066.21|0
1604479800000|2020-11-04 08:50:00|2064.77|2064.77|2061.51|2061.51|2064.77|2064.77|2060.42|2060.42|0
1604480100000|2020-11-04 08:55:00|2062.48|2062.48|2061.23|2061.23|2064.36|2064.36|2059.31|2059.31|0
1604480400000|2020-11-04 09:00:00|2062.19|2062.19|2057.97|2057.97|2062.19|2062.19|2056.82|2056.82|0
1604480700000|2020-11-04 09:05:00|2057.25|2057.25|2055.07|2055.07|2057.29|2057.29|2054.07|2054.07|0
1604481000000|2020-11-04 09:10:00|2054.75|2054.75|2050.67|2050.67|2055.46|2055.46|2050.2|2050.2|0
1604481300000|2020-11-04 09:15:00|2051.03|2051.03|2053.39|2053.39|2053.71|2053.71|2050.31|2050.31|0
1604481600000|2020-11-04 09:20:00|2053.75|2053.75|2047.77|2047.77|2053.75|2053.75|2047.77|2047.77|0
1604481900000|2020-11-04 09:25:00|2048.13|2048.13|2054.71|2054.71|2054.71|2054.71|2048.13|2048.13|0
1604482200000|2020-11-04 09:30:00|2055.03|2055.03|2056.07|2056.07|2059.83|2059.83|2055.03|2055.03|0
1604482500000|2020-11-04 09:35:00|2058.57|2058.57|2060.18|2060.18|2062.18|2062.18|2058.57|2058.57|0
1604482800000|2020-11-04 09:40:00|2059.85|2059.85|2064.51|2064.51|2064.51|2064.51|2058.42|2058.42|0
1604483100000|2020-11-04 09:45:00|2065.15|2065.15|2066.26|2066.26|2067.34|2067.34|2064.83|2064.83|0
1604483400000|2020-11-04 09:50:00|2066.98|2066.98|2071.08|2071.08|2071.44|2071.44|2066.3|2066.3|0
1604483700000|2020-11-04 09:55:00|2070.11|2070.11|2071.08|2071.08|2071.08|2071.08|2070.11|2070.11|0
1604484000000|2020-11-04 10:00:00|2069.64|2069.64|2065.68|2065.68|2069.64|2069.64|2065.68|2065.68|0
1604484300000|2020-11-04 10:05:00|2066.64|2066.64|2062.25|2062.25|2066.64|2066.64|2062.25|2062.25|0
1604484600000|2020-11-04 10:10:00|2064.4|2064.4|2060.57|2060.57|2064.4|2064.4|2060.57|2060.57|0
1604484900000|2020-11-04 10:15:00|2060.89|2060.89|2059.17|2059.17|2060.89|2060.89|2059.17|2059.17|0
1604485200000|2020-11-04 10:20:00|2058.85|2058.85|2055.8|2055.8|2058.85|2058.85|2055.48|2055.48|0
1604485500000|2020-11-04 10:25:00|2056.76|2056.76|2055.95|2055.95|2058.27|2058.27|2055.31|2055.31|0
1604485800000|2020-11-04 10:30:00|2054.99|2054.99|2055.61|2055.61|2056.61|2056.61|2052.67|2052.67|0
1604486100000|2020-11-04 10:35:00|2055.97|2055.97|2059.04|2059.04|2059.4|2059.4|2055.97|2055.97|0
1604486400000|2020-11-04 10:40:00|2058.68|2058.68|2056.19|2056.19|2059.04|2059.04|2055.12|2055.12|0
1604486700000|2020-11-04 10:45:00|2056.91|2056.91|2058.7|2058.7|2060.81|2060.81|2056.91|2056.91|0
1604487000000|2020-11-04 10:50:00|2057.99|2057.99|2060.03|2060.03|2060.03|2060.03|2055.61|2055.61|0
1604487300000|2020-11-04 10:55:00|2060.99|2060.99|2060.2|2060.2|2060.99|2060.99|2059.28|2059.28|0
1604487600000|2020-11-04 11:00:00|2061.63|2061.63|2063.95|2063.95|2063.95|2063.95|2061.63|2061.63|0
1604487900000|2020-11-04 11:05:00|2063.59|2063.59|2064.67|2064.67|2064.67|2064.67|2063.59|2063.59|0
1604488200000|2020-11-04 11:10:00|2066.12|2066.12|2068.99|2068.99|2068.99|2068.99|2066.12|2066.12|0
1604488500000|2020-11-04 11:15:00|2068.63|2068.63|2067.91|2067.91|2068.63|2068.63|2067.91|2067.91|0
1604488800000|2020-11-04 11:20:00|2068.55|2068.55|2068.41|2068.41|2070.2|2070.2|2068.41|2068.41|0
1604489100000|2020-11-04 11:25:00|2070.65|2070.65|2071.85|2071.85|2071.85|2071.85|2070.65|2070.65|0
1604489400000|2020-11-04 11:30:00|2072.17|2072.17|2072.17|2072.17|2072.17|2072.17|2072.17|2072.17|0
1604489700000|2020-11-04 11:35:00|2071.53|2071.53|2075.32|2075.32|2075.68|2075.68|2071.53|2071.53|0
1604490000000|2020-11-04 11:40:00|2075.68|2075.68|2074.55|2074.55|2075.68|2075.68|2074.23|2074.23|0
1604490300000|2020-11-04 11:45:00|2074.91|2074.91|2077.84|2077.84|2079|2079|2074.2|2074.2|0
1604490600000|2020-11-04 11:50:00|2078.56|2078.56|2078.84|2078.84|2079.2|2079.2|2076.41|2076.41|0
1604490900000|2020-11-04 11:55:00|2078.2|2078.2|2078.08|2078.08|2078.2|2078.2|2076.73|2076.73|0
1604491200000|2020-11-04 12:00:00|2077.72|2077.72|2080.46|2080.46|2080.95|2080.95|2077.72|2077.72|0
1604491500000|2020-11-04 12:05:00|2079.39|2079.39|2079.5|2079.5|2080.82|2080.82|2079.03|2079.03|0
1604491800000|2020-11-04 12:10:00|2079.14|2079.14|2078.07|2078.07|2079.14|2079.14|2078.07|2078.07|0
1604492100000|2020-11-04 12:15:00|2077.71|2077.71|2075.75|2075.75|2078.43|2078.43|2075.75|2075.75|0
1604492400000|2020-11-04 12:20:00|2074.67|2074.67|2073.96|2073.96|2074.67|2074.67|2073.96|2073.96|0
1604492700000|2020-11-04 12:25:00|2073.6|2073.6|2073.6|2073.6|2073.6|2073.6|2073.6|2073.6|0
1604493000000|2020-11-04 12:30:00|2073.96|2073.96|2075.44|2075.44|2076.92|2076.92|2073.64|2073.64|0
1604493300000|2020-11-04 12:35:00|2076.41|2076.41|2079.23|2079.23|2080.59|2080.59|2076.41|2076.41|0
1604493600000|2020-11-04 12:40:00|2078.88|2078.88|2076.23|2076.23|2078.88|2078.88|2076.23|2076.23|0
1604493900000|2020-11-04 12:45:00|2075.91|2075.91|2074.5|2074.5|2077.02|2077.02|2073.78|2073.78|0
1604494200000|2020-11-04 12:50:00|2075.21|2075.21|2075.44|2075.44|2075.44|2075.44|2074.05|2074.05|0
1604494500000|2020-11-04 12:55:00|2076.09|2076.09|2076.05|2076.05|2078.12|2078.12|2076.05|2076.05|0
1604494800000|2020-11-04 13:00:00|2075.69|2075.69|2078.84|2078.84|2078.84|2078.84|2075.33|2075.33|0
1604495100000|2020-11-04 13:05:00|2079.56|2079.56|2080.99|2080.99|2080.99|2080.99|2079.56|2079.56|0
1604495400000|2020-11-04 13:10:00|2079.91|2079.91|2078.2|2078.2|2079.91|2079.91|2077.12|2077.12|0
1604495700000|2020-11-04 13:15:00|2078.84|2078.84|2081.56|2081.56|2081.56|2081.56|2078.84|2078.84|0
1604496000000|2020-11-04 13:20:00|2081.91|2081.91|2086.47|2086.47|2087.11|2087.11|2081.91|2081.91|0
1604496300000|2020-11-04 13:25:00|2085.76|2085.76|2086.23|2086.23|2086.94|2086.94|2083|2083|0
1604496600000|2020-11-04 13:30:00|2087.3|2087.3|2086.7|2086.7|2087.3|2087.3|2085.26|2085.26|0
1604496900000|2020-11-04 13:35:00|2087.06|2087.06|2086.45|2086.45|2087.41|2087.41|2085.73|2085.73|0
1604497200000|2020-11-04 13:40:00|2086.81|2086.81|2087.02|2087.02|2088.45|2088.45|2086.81|2086.81|0
1604497500000|2020-11-04 13:45:00|2087.5|2087.5|2086.43|2086.43|2087.5|2087.5|2085.71|2085.71|0
1604497800000|2020-11-04 13:50:00|2087.5|2087.5|2089.79|2089.79|2089.79|2089.79|2087.5|2087.5|0
1604498100000|2020-11-04 13:55:00|2089.07|2089.07|2087.62|2087.62|2089.5|2089.5|2087.62|2087.62|0
1604498400000|2020-11-04 14:00:00|2087.3|2087.3|2089.02|2089.02|2089.73|2089.73|2087.3|2087.3|0
1604498700000|2020-11-04 14:05:00|2088.3|2088.3|2086.55|2086.55|2089.02|2089.02|2085.91|2085.91|0
1604499000000|2020-11-04 14:10:00|2087.62|2087.62|2080.76|2080.76|2087.98|2087.98|2080.4|2080.4|0
1604499300000|2020-11-04 14:15:00|2080.4|2080.4|2078.11|2078.11|2081.51|2081.51|2077.79|2077.79|0
1604499600000|2020-11-04 14:20:00|2077.04|2077.04|2076.51|2076.51|2078.47|2078.47|2076.51|2076.51|0
1604499900000|2020-11-04 14:25:00|2076.83|2076.83|2077.35|2077.35|2077.67|2077.67|2076.83|2076.83|0
1604500200000|2020-11-04 14:30:00|2078.32|2078.32|2074.96|2074.96|2079.47|2079.47|2074.96|2074.96|0
1604500500000|2020-11-04 14:35:00|2075.32|2075.32|2066.88|2066.88|2075.32|2075.32|2066.45|2066.45|0
1604500800000|2020-11-04 14:40:00|2067.2|2067.2|2066.72|2066.72|2068.17|2068.17|2062.8|2062.8|0
1604501100000|2020-11-04 14:45:00|2067.69|2067.69|2065.02|2065.02|2067.69|2067.69|2065.02|2065.02|0
1604501400000|2020-11-04 14:50:00|2064.67|2064.67|2062.95|2062.95|2065.38|2065.38|2060.44|2060.44|0
1604501700000|2020-11-04 14:55:00|2062.59|2062.59|2064.48|2064.48|2064.48|2064.48|2062.27|2062.27|0
1604502000000|2020-11-04 15:00:00|2065.55|2065.55|2067.42|2067.42|2068.39|2068.39|2065.55|2065.55|0
1604502300000|2020-11-04 15:05:00|2068.06|2068.06|2069.78|2069.78|2071.53|2071.53|2068.06|2068.06|0
1604502600000|2020-11-04 15:10:00|2069.06|2069.06|2070.06|2070.06|2070.78|2070.78|2069.06|2069.06|0
1604502900000|2020-11-04 15:15:00|2070.38|2070.38|2070.39|2070.39|2070.75|2070.75|2069.42|2069.42|0
1604503200000|2020-11-04 15:20:00|2071.35|2071.35|2074.1|2074.1|2074.82|2074.82|2071.35|2071.35|0
1604503500000|2020-11-04 15:25:00|2073.46|2073.46|2071.98|2071.98|2073.46|2073.46|2071.82|2071.82|0
1604503800000|2020-11-04 15:30:00|2071.63|2071.63|2072.15|2072.15|2073.23|2073.23|2071.63|2071.63|0
1604504100000|2020-11-04 15:35:00|2072.51|2072.51|2068.71|2068.71|2072.51|2072.51|2068.71|2068.71|0
1604504400000|2020-11-04 15:40:00|2067.27|2067.27|2066.33|2066.33|2068.05|2068.05|2065.9|2065.9|0
1604504700000|2020-11-04 15:45:00|2067.3|2067.3|2069.49|2069.49|2069.49|2069.49|2066.3|2066.3|0
1604505000000|2020-11-04 15:50:00|2069.13|2069.13|2067.06|2067.06|2069.13|2069.13|2066.09|2066.09|0
1604505300000|2020-11-04 15:55:00|2066.7|2066.7|2064.64|2064.64|2067.29|2067.29|2064.64|2064.64|0
1604505600000|2020-11-04 16:00:00|2064.99|2064.99|2065.07|2065.07|2066.11|2066.11|2064.64|2064.64|0
1604505900000|2020-11-04 16:05:00|2065.55|2065.55|2064.07|2064.07|2067.52|2067.52|2064.07|2064.07|0
1604506200000|2020-11-04 16:10:00|2064.78|2064.78|2063.39|2063.39|2065.46|2065.46|2062.75|2062.75|0
1604506500000|2020-11-04 16:15:00|2063.03|2063.03|2065.78|2065.78|2065.78|2065.78|2062.03|2062.03|0
1604506800000|2020-11-04 16:20:00|2066.11|2066.11|2068.14|2068.14|2069.66|2069.66|2066.11|2066.11|0
1604507100000|2020-11-04 16:25:00|2068.49|2068.49|2065.41|2065.41|2069.46|2069.46|2064.12|2064.12|0
1604564100000|2020-11-05 08:15:00|2076.83|2076.83|2070.99|2070.99|2076.83|2076.83|2070.99|2070.99|0
1604564400000|2020-11-05 08:20:00|2070.03|2070.03|2070.1|2070.1|2070.82|2070.82|2068.67|2068.67|0
1604564700000|2020-11-05 08:25:00|2071.18|2071.18|2067.67|2067.67|2071.89|2071.89|2067.67|2067.67|0
1604565000000|2020-11-05 08:30:00|2066.39|2066.39|2069.29|2069.29|2071.29|2071.29|2064.11|2064.11|0
1604565300000|2020-11-05 08:35:00|2069.61|2069.61|2067.22|2067.22|2069.61|2069.61|2067.22|2067.22|0
1604565600000|2020-11-05 08:40:00|2066.86|2066.86|2059.61|2059.61|2066.86|2066.86|2059.61|2059.61|0
1604565900000|2020-11-05 08:45:00|2059.97|2059.97|2061.04|2061.04|2061.04|2061.04|2059.61|2059.61|0
1604566200000|2020-11-05 08:50:00|2060.4|2060.4|2059.33|2059.33|2060.76|2060.76|2058.97|2058.97|0
1604566500000|2020-11-05 08:55:00|2058.69|2058.69|2056.9|2056.9|2058.69|2058.69|2056.9|2056.9|0
1604566800000|2020-11-05 09:00:00|2058.69|2058.69|2056.25|2056.25|2059.01|2059.01|2056.25|2056.25|0
1604567100000|2020-11-05 09:05:00|2055.9|2055.9|2054.7|2054.7|2057.18|2057.18|2054.7|2054.7|0
1604567400000|2020-11-05 09:10:00|2055.77|2055.77|2053.73|2053.73|2057.09|2057.09|2053.73|2053.73|0
1604567700000|2020-11-05 09:15:00|2054.09|2054.09|2054.34|2054.34|2056.73|2056.73|2054.09|2054.09|0
1604568000000|2020-11-05 09:20:00|2054.02|2054.02|2055.56|2055.56|2055.56|2055.56|2052.73|2052.73|0
1604568300000|2020-11-05 09:25:00|2055.2|2055.2|2051.79|2051.79|2055.56|2055.56|2051.79|2051.79|0
1604568600000|2020-11-05 09:30:00|2051.31|2051.31|2055.05|2055.05|2055.41|2055.41|2050.5|2050.5|0
1604568900000|2020-11-05 09:35:00|2055.76|2055.76|2060.04|2060.04|2060.04|2060.04|2055.41|2055.41|0
1604569200000|2020-11-05 09:40:00|2059.33|2059.33|2059.76|2059.76|2059.76|2059.76|2057.61|2057.61|0
1604569500000|2020-11-05 09:45:00|2060.12|2060.12|2067.68|2067.68|2067.68|2067.68|2059.4|2059.4|0
1604569800000|2020-11-05 09:50:00|2065.53|2065.53|2066.34|2066.34|2067.38|2067.38|2064.06|2064.06|0
1604570100000|2020-11-05 09:55:00|2065.98|2065.98|2068.17|2068.17|2069.24|2069.24|2065.62|2065.62|0
1604570400000|2020-11-05 10:00:00|2068.81|2068.81|2072.57|2072.57|2072.89|2072.89|2068.81|2068.81|0
1604570700000|2020-11-05 10:05:00|2073.29|2073.29|2071.66|2071.66|2073.33|2073.33|2071.66|2071.66|0
1604571000000|2020-11-05 10:10:00|2070.59|2070.59|2070.59|2070.59|2070.59|2070.59|2070.59|2070.59|0
1604571300000|2020-11-05 10:15:00|2070.23|2070.23|2069.51|2069.51|2070.59|2070.59|2069.51|2069.51|0
1604571600000|2020-11-05 10:20:00|2069.15|2069.15|2071.68|2071.68|2071.68|2071.68|2069.04|2069.04|0
1604571900000|2020-11-05 10:25:00|2070.6|2070.6|2075.11|2075.11|2076.9|2076.9|2070.24|2070.24|0
1604572200000|2020-11-05 10:30:00|2074.03|2074.03|2079.5|2079.5|2080.58|2080.58|2074.03|2074.03|0
1604572500000|2020-11-05 10:35:00|2078.86|2078.86|2085.84|2085.84|2085.84|2085.84|2078.86|2078.86|0
1604572800000|2020-11-05 10:40:00|2086.2|2086.2|2092.29|2092.29|2092.29|2092.29|2085.48|2085.48|0
1604573100000|2020-11-05 10:45:00|2091.21|2091.21|2089.87|2089.87|2091.21|2091.21|2088.42|2088.42|0
1604573400000|2020-11-05 10:50:00|2091.3|2091.3|2092.49|2092.49|2093.17|2093.17|2089.51|2089.51|0
1604573700000|2020-11-05 10:55:00|2092.17|2092.17|2094.13|2094.13|2094.13|2094.13|2091.53|2091.53|0
1604574000000|2020-11-05 11:00:00|2094.49|2094.49|2087.2|2087.2|2094.49|2094.49|2087.2|2087.2|0
1604574300000|2020-11-05 11:05:00|2086.48|2086.48|2087.24|2087.24|2091.89|2091.89|2084.37|2084.37|0
1604574600000|2020-11-05 11:10:00|2088.31|2088.31|2091.89|2091.89|2091.89|2091.89|2088.31|2088.31|0
1604574900000|2020-11-05 11:15:00|2091.53|2091.53|2089.66|2089.66|2091.53|2091.53|2088.5|2088.5|0
1604575200000|2020-11-05 11:20:00|2088.95|2088.95|2088.04|2088.04|2089.12|2089.12|2087.51|2087.51|0
1604575500000|2020-11-05 11:25:00|2087.69|2087.69|2082.9|2082.9|2089.12|2089.12|2082.9|2082.9|0
1604575800000|2020-11-05 11:30:00|2083.61|2083.61|2085.22|2085.22|2085.22|2085.22|2083.29|2083.29|0
1604576100000|2020-11-05 11:35:00|2084.86|2084.86|2084.14|2084.14|2084.86|2084.86|2084.14|2084.14|0
1604576400000|2020-11-05 11:40:00|2083.82|2083.82|2083.82|2083.82|2084.18|2084.18|2082.75|2082.75|0
1604576700000|2020-11-05 11:45:00|2084.54|2084.54|2085.25|2085.25|2085.25|2085.25|2083.46|2083.46|0
1604577000000|2020-11-05 11:50:00|2084.9|2084.9|2084.9|2084.9|2084.9|2084.9|2084.9|2084.9|0
1604577300000|2020-11-05 11:55:00|2084.54|2084.54|2083.69|2083.69|2084.54|2084.54|2083.69|2083.69|0
1604577600000|2020-11-05 12:00:00|2082.73|2082.73|2079.34|2079.34|2082.73|2082.73|2079.34|2079.34|0
1604577900000|2020-11-05 12:05:00|2079.02|2079.02|2078.3|2078.3|2079.02|2079.02|2078.3|2078.3|0
1604578200000|2020-11-05 12:10:00|2078.94|2078.94|2078.94|2078.94|2079.66|2079.66|2078.94|2078.94|0
1604578500000|2020-11-05 12:15:00|2079.58|2079.58|2079.58|2079.58|2079.58|2079.58|2077.94|2077.94|0
1604578800000|2020-11-05 12:20:00|2079.94|2079.94|2078.71|2078.71|2079.94|2079.94|2078.58|2078.58|0
1604579100000|2020-11-05 12:25:00|2078.35|2078.35|2079.86|2079.86|2079.86|2079.86|2078.03|2078.03|0
1604579400000|2020-11-05 12:30:00|2079.5|2079.5|2079.1|2079.1|2080.18|2080.18|2079.1|2079.1|0
1604579700000|2020-11-05 12:35:00|2080.07|2080.07|2082.22|2082.22|2082.22|2082.22|2080.07|2080.07|0
1604580000000|2020-11-05 12:40:00|2083.18|2083.18|2082.1|2082.1|2083.82|2083.82|2082.1|2082.1|0
1604580300000|2020-11-05 12:45:00|2081.78|2081.78|2079.71|2079.71|2081.78|2081.78|2079.71|2079.71|0
1604580600000|2020-11-05 12:50:00|2081.5|2081.5|2083.57|2083.57|2083.57|2083.57|2080.86|2080.86|0
1604580900000|2020-11-05 12:55:00|2084.29|2084.29|2083.57|2083.57|2084.29|2084.29|2083.57|2083.57|0
1604581200000|2020-11-05 13:00:00|2083.22|2083.22|2083.54|2083.54|2083.54|2083.54|2083.22|2083.22|0
1604581500000|2020-11-05 13:05:00|2082.46|2082.46|2084.57|2084.57|2084.61|2084.61|2082.46|2082.46|0
1604581800000|2020-11-05 13:10:00|2085.22|2085.22|2088.57|2088.57|2088.57|2088.57|2085.22|2085.22|0
1604582100000|2020-11-05 13:15:00|2087.86|2087.86|2087.22|2087.22|2087.86|2087.86|2087.22|2087.22|0
1604582400000|2020-11-05 13:20:00|2086.86|2086.86|2090.25|2090.25|2090.25|2090.25|2086.86|2086.86|0
1604582700000|2020-11-05 13:25:00|2091.33|2091.33|2092.72|2092.72|2093.08|2093.08|2090.69|2090.69|0
1604583000000|2020-11-05 13:30:00|2092.36|2092.36|2093.08|2093.08|2093.08|2093.08|2091.65|2091.65|0
1604583300000|2020-11-05 13:35:00|2093.44|2093.44|2092.36|2092.36|2094.72|2094.72|2092.36|2092.36|0
1604583600000|2020-11-05 13:40:00|2091.72|2091.72|2091.19|2091.19|2093.87|2093.87|2091.19|2091.19|0
1604583900000|2020-11-05 13:45:00|2090.48|2090.48|2088.91|2088.91|2090.83|2090.83|2088.91|2088.91|0
1604584200000|2020-11-05 13:50:00|2090.83|2090.83|2089.87|2089.87|2090.83|2090.83|2089.87|2089.87|0
1604584500000|2020-11-05 13:55:00|2090.19|2090.19|2089.51|2089.51|2090.19|2090.19|2087.01|2087.01|0
1604584800000|2020-11-05 14:00:00|2088.8|2088.8|2084.83|2084.83|2088.8|2088.8|2084.83|2084.83|0
1604585100000|2020-11-05 14:05:00|2084.12|2084.12|2080.31|2080.31|2084.12|2084.12|2080.31|2080.31|0
1604585400000|2020-11-05 14:10:00|2079.83|2079.83|2078.31|2078.31|2079.83|2079.83|2078.31|2078.31|0
1604585700000|2020-11-05 14:15:00|2077.99|2077.99|2074.59|2074.59|2078.63|2078.63|2074.59|2074.59|0
1604586000000|2020-11-05 14:20:00|2074.27|2074.27|2070.37|2070.37|2074.59|2074.59|2070.37|2070.37|0
1604586300000|2020-11-05 14:25:00|2071.01|2071.01|2074.96|2074.96|2074.96|2074.96|2070.84|2070.84|0
1604586600000|2020-11-05 14:30:00|2074.32|2074.32|2073.24|2073.24|2074.48|2074.48|2071.12|2071.12|0
1604586900000|2020-11-05 14:35:00|2073.6|2073.6|2073.88|2073.88|2074.2|2074.2|2073.24|2073.24|0
1604587200000|2020-11-05 14:40:00|2074.52|2074.52|2074.77|2074.77|2075.49|2075.49|2074.52|2074.52|0
1604587500000|2020-11-05 14:45:00|2075.49|2075.49|2075.84|2075.84|2075.84|2075.84|2074.05|2074.05|0
1604587800000|2020-11-05 14:50:00|2076.56|2076.56|2078.2|2078.2|2078.2|2078.2|2076.56|2076.56|0
1604588100000|2020-11-05 14:55:00|2078.56|2078.56|2080.88|2080.88|2080.88|2080.88|2076.77|2076.77|0
1604588400000|2020-11-05 15:00:00|2079.92|2079.92|2082.28|2082.28|2082.28|2082.28|2078.52|2078.52|0
1604588700000|2020-11-05 15:05:00|2082.92|2082.92|2080.96|2080.96|2082.92|2082.92|2080.24|2080.24|0
1604589000000|2020-11-05 15:10:00|2081.32|2081.32|2082.88|2082.88|2082.88|2082.88|2080.64|2080.64|0
1604589300000|2020-11-05 15:15:00|2083.2|2083.2|2082.85|2082.85|2083.2|2083.2|2081.88|2081.88|0
1604589600000|2020-11-05 15:20:00|2081.41|2081.41|2079.62|2079.62|2081.47|2081.47|2078.19|2078.19|0
1604589900000|2020-11-05 15:25:00|2079.27|2079.27|2075.48|2075.48|2079.27|2079.27|2074.27|2074.27|0
1604590200000|2020-11-05 15:30:00|2074.52|2074.52|2078.63|2078.63|2078.63|2078.63|2074.16|2074.16|0
1604590500000|2020-11-05 15:35:00|2078.95|2078.95|2077.51|2077.51|2080.23|2080.23|2077.51|2077.51|0
1604590800000|2020-11-05 15:40:00|2076.8|2076.8|2078.12|2078.12|2079.23|2079.23|2075.68|2075.68|0
1604591100000|2020-11-05 15:45:00|2077.8|2077.8|2076.33|2076.33|2078.44|2078.44|2075.97|2075.97|0
1604591400000|2020-11-05 15:50:00|2075.97|2075.97|2073.85|2073.85|2075.97|2075.97|2073.53|2073.53|0
1604591700000|2020-11-05 15:55:00|2074.21|2074.21|2075.2|2075.2|2075.56|2075.56|2073.12|2073.12|0
1604592000000|2020-11-05 16:00:00|2075.52|2075.52|2073.84|2073.84|2075.84|2075.84|2073.84|2073.84|0
1604592300000|2020-11-05 16:05:00|2074.48|2074.48|2074.8|2074.8|2076.29|2076.29|2074.48|2074.48|0
1604592600000|2020-11-05 16:10:00|2074.44|2074.44|2075.08|2075.08|2075.08|2075.08|2072.65|2072.65|0
1604592900000|2020-11-05 16:15:00|2075.8|2075.8|2076.69|2076.69|2078.12|2078.12|2075.32|2075.32|0
1604593200000|2020-11-05 16:20:00|2077.05|2077.05|2078.8|2078.8|2078.84|2078.84|2076.41|2076.41|0
1604593500000|2020-11-05 16:25:00|2079.16|2079.16|2079.51|2079.51|2080.93|2080.93|2075.97|2075.97|0
1604650500000|2020-11-06 08:15:00|2068.9|2068.9|2066.58|2066.58|2072.77|2072.77|2066.58|2066.58|0
1604650800000|2020-11-06 08:20:00|2066.1|2066.1|2068.48|2068.48|2068.8|2068.8|2065.61|2065.61|0
1604651100000|2020-11-06 08:25:00|2067.05|2067.05|2065.09|2065.09|2067.05|2067.05|2065.09|2065.09|0
1604651400000|2020-11-06 08:30:00|2064.73|2064.73|2064.19|2064.19|2064.73|2064.73|2061.68|2061.68|0
1604651700000|2020-11-06 08:35:00|2065.63|2065.63|2070.23|2070.23|2070.23|2070.23|2065.63|2065.63|0
1604652000000|2020-11-06 08:40:00|2069.87|2069.87|2070.73|2070.73|2071.3|2071.3|2068.42|2068.42|0
1604652300000|2020-11-06 08:45:00|2071.08|2071.08|2074.65|2074.65|2074.65|2074.65|2070.44|2070.44|0
1604652600000|2020-11-06 08:50:00|2075.62|2075.62|2067.45|2067.45|2075.62|2075.62|2066.74|2066.74|0
1604652900000|2020-11-06 08:55:00|2067.81|2067.81|2062.7|2062.7|2068.17|2068.17|2062.34|2062.34|0
1604653200000|2020-11-06 09:00:00|2061.74|2061.74|2062.17|2062.17|2062.85|2062.85|2059.27|2059.27|0
1604653500000|2020-11-06 09:05:00|2060.57|2060.57|2056.65|2056.65|2060.57|2060.57|2056.65|2056.65|0
1604653800000|2020-11-06 09:10:00|2054.14|2054.14|2049.74|2049.74|2054.14|2054.14|2048.66|2048.66|0
1604654100000|2020-11-06 09:15:00|2050.38|2050.38|2050.37|2050.37|2051.34|2051.34|2049.65|2049.65|0
1604654400000|2020-11-06 09:20:00|2050.73|2050.73|2053.86|2053.86|2053.86|2053.86|2050.73|2050.73|0
1604654700000|2020-11-06 09:25:00|2054.22|2054.22|2054.49|2054.49|2054.81|2054.81|2053.74|2053.74|0
1604655000000|2020-11-06 09:30:00|2054.13|2054.13|2049.13|2049.13|2054.13|2054.13|2049.13|2049.13|0
1604655300000|2020-11-06 09:35:00|2047.7|2047.7|2044.28|2044.28|2048.77|2048.77|2044.28|2044.28|0
1604655600000|2020-11-06 09:40:00|2043.21|2043.21|2040.52|2040.52|2043.21|2043.21|2040.4|2040.4|0
1604655900000|2020-11-06 09:45:00|2040.04|2040.04|2037.23|2037.23|2040.04|2040.04|2036.87|2036.87|0
1604656200000|2020-11-06 09:50:00|2037.55|2037.55|2029.68|2029.68|2038.03|2038.03|2029.52|2029.52|0
1604656500000|2020-11-06 09:55:00|2030.39|2030.39|2030.13|2030.13|2031.2|2031.2|2028.95|2028.95|0
1604656800000|2020-11-06 10:00:00|2030.77|2030.77|2030.61|2030.61|2031.13|2031.13|2030.61|2030.61|0
1604657100000|2020-11-06 10:05:00|2029.32|2029.32|2034.5|2034.5|2035.54|2035.54|2029|2029|0
1604657400000|2020-11-06 10:10:00|2034.86|2034.86|2033.53|2033.53|2034.86|2034.86|2032.82|2032.82|0
1604657700000|2020-11-06 10:15:00|2034.17|2034.17|2034.54|2034.54|2034.89|2034.89|2033.89|2033.89|0
1604658000000|2020-11-06 10:20:00|2035.5|2035.5|2040.4|2040.4|2040.4|2040.4|2035.18|2035.18|0
1604658300000|2020-11-06 10:25:00|2040.72|2040.72|2040.21|2040.21|2041.68|2041.68|2039.25|2039.25|0
1604658600000|2020-11-06 10:30:00|2039.5|2039.5|2034.75|2034.75|2039.5|2039.5|2034.75|2034.75|0
1604658900000|2020-11-06 10:35:00|2034.4|2034.4|2034.72|2034.72|2034.72|2034.72|2033.75|2033.75|0
1604659200000|2020-11-06 10:40:00|2034|2034|2032.29|2032.29|2035.8|2035.8|2032.29|2032.29|0
1604659500000|2020-11-06 10:45:00|2031.8|2031.8|2028.06|2028.06|2031.8|2031.8|2028.06|2028.06|0
1604659800000|2020-11-06 10:50:00|2029.14|2029.14|2030.46|2030.46|2030.46|2030.46|2029.14|2029.14|0
1604660100000|2020-11-06 10:55:00|2030.82|2030.82|2031.22|2031.22|2031.82|2031.82|2030.74|2030.74|0
1604660400000|2020-11-06 11:00:00|2030.51|2030.51|2027.83|2027.83|2031.79|2031.79|2027.83|2027.83|0
1604660700000|2020-11-06 11:05:00|2029.75|2029.75|2026.27|2026.27|2030.11|2030.11|2026.27|2026.27|0
1604661000000|2020-11-06 11:10:00|2027.07|2027.07|2029.11|2029.11|2030.23|2030.23|2027.07|2027.07|0
1604661300000|2020-11-06 11:15:00|2029.43|2029.43|2027.69|2027.69|2030.4|2030.4|2027.21|2027.21|0
1604661600000|2020-11-06 11:20:00|2026.62|2026.62|2023.81|2023.81|2026.62|2026.62|2022.35|2022.35|0
1604661900000|2020-11-06 11:25:00|2022.85|2022.85|2018.06|2018.06|2022.85|2022.85|2018.06|2018.06|0
1604662200000|2020-11-06 11:30:00|2016.77|2016.77|2017.65|2017.65|2017.65|2017.65|2016.09|2016.09|0
1604662500000|2020-11-06 11:35:00|2016.37|2016.37|2014.88|2014.88|2017.5|2017.5|2014.56|2014.56|0
1604662800000|2020-11-06 11:40:00|2015.04|2015.04|2011.17|2011.17|2015.37|2015.37|2009.89|2009.89|0
1604663100000|2020-11-06 11:45:00|2011.88|2011.88|2015.44|2015.44|2017.19|2017.19|2011.88|2011.88|0
1604663400000|2020-11-06 11:50:00|2015.08|2015.08|2016.04|2016.04|2016.04|2016.04|2014.6|2014.6|0
1604663700000|2020-11-06 11:55:00|2017.01|2017.01|2016.39|2016.39|2017.01|2017.01|2015.04|2015.04|0
1604664000000|2020-11-06 12:00:00|2016.03|2016.03|2016.03|2016.03|2016.39|2016.39|2015.31|2015.31|0
1604664300000|2020-11-06 12:05:00|2016.39|2016.39|2017.19|2017.19|2017.19|2017.19|2015.55|2015.55|0
1604664600000|2020-11-06 12:10:00|2017.51|2017.51|2016.11|2016.11|2018.63|2018.63|2016.11|2016.11|0
1604664900000|2020-11-06 12:15:00|2017.08|2017.08|2017.14|2017.14|2018.26|2018.26|2014.79|2014.79|0
1604665200000|2020-11-06 12:20:00|2016.34|2016.34|2016.66|2016.66|2017.31|2017.31|2016.02|2016.02|0
1604665500000|2020-11-06 12:25:00|2016.98|2016.98|2021.95|2021.95|2021.95|2021.95|2016.79|2016.79|0
1604665800000|2020-11-06 12:30:00|2021.63|2021.63|2019.24|2019.24|2021.63|2021.63|2019.24|2019.24|0
1604666100000|2020-11-06 12:35:00|2018.88|2018.88|2018.56|2018.56|2019.4|2019.4|2018.08|2018.08|0
1604666400000|2020-11-06 12:40:00|2017.92|2017.92|2017.99|2017.99|2017.99|2017.99|2016.28|2016.28|0
1604666700000|2020-11-06 12:45:00|2017.64|2017.64|2018.04|2018.04|2018.96|2018.96|2017.04|2017.04|0
1604667000000|2020-11-06 12:50:00|2017.68|2017.68|2018.04|2018.04|2018.04|2018.04|2017.68|2017.68|0
1604667300000|2020-11-06 12:55:00|2018.76|2018.76|2018.27|2018.27|2021.16|2021.16|2018.27|2018.27|0
1604667600000|2020-11-06 13:00:00|2018.63|2018.63|2019.6|2019.6|2019.6|2019.6|2017.99|2017.99|0
1604667900000|2020-11-06 13:05:00|2019.92|2019.92|2020.53|2020.53|2020.89|2020.89|2019.92|2019.92|0
1604668200000|2020-11-06 13:10:00|2021.17|2021.17|2020.36|2020.36|2021.17|2021.17|2019.88|2019.88|0
1604668500000|2020-11-06 13:15:00|2021.01|2021.01|2020.87|2020.87|2021.19|2021.19|2018.51|2018.51|0
1604668800000|2020-11-06 13:20:00|2021.19|2021.19|2021.31|2021.31|2022.59|2022.59|2021.19|2021.19|0
1604669100000|2020-11-06 13:25:00|2021.95|2021.95|2021.91|2021.91|2021.95|2021.95|2020.91|2020.91|0
1604669400000|2020-11-06 13:30:00|2022.63|2022.63|2027.18|2027.18|2028.14|2028.14|2022.31|2022.31|0
1604669700000|2020-11-06 13:35:00|2029.12|2029.12|2030.8|2030.8|2030.8|2030.8|2029.12|2029.12|0
1604670000000|2020-11-06 13:40:00|2029.72|2029.72|2031.05|2031.05|2031.69|2031.69|2029.72|2029.72|0
1604670300000|2020-11-06 13:45:00|2031.76|2031.76|2029.49|2029.49|2031.76|2031.76|2029.13|2029.13|0
1604670600000|2020-11-06 13:50:00|2029.85|2029.85|2032.6|2032.6|2032.6|2032.6|2029.85|2029.85|0
1604670900000|2020-11-06 13:55:00|2031.53|2031.53|2030.81|2030.81|2031.53|2031.53|2030.81|2030.81|0
1604671200000|2020-11-06 14:00:00|2031.61|2031.61|2033.93|2033.93|2034.57|2034.57|2030.97|2030.97|0
1604671500000|2020-11-06 14:05:00|2033.57|2033.57|2035.96|2035.96|2035.96|2035.96|2033.57|2033.57|0
1604671800000|2020-11-06 14:10:00|2036.77|2036.77|2038.17|2038.17|2038.17|2038.17|2034.04|2034.04|0
1604672100000|2020-11-06 14:15:00|2039.24|2039.24|2039.6|2039.6|2039.96|2039.96|2039.24|2039.24|0
1604672400000|2020-11-06 14:20:00|2039.96|2039.96|2042.73|2042.73|2043.96|2043.96|2039.96|2039.96|0
1604672700000|2020-11-06 14:25:00|2043.09|2043.09|2043.61|2043.61|2043.61|2043.61|2041.97|2041.97|0
1604673000000|2020-11-06 14:30:00|2043.25|2043.25|2039.29|2039.29|2043.73|2043.73|2035.89|2035.89|0
1604673300000|2020-11-06 14:35:00|2039.64|2039.64|2035.68|2035.68|2040.61|2040.61|2033.89|2033.89|0
1604673600000|2020-11-06 14:40:00|2034.4|2034.4|2037.94|2037.94|2038.3|2038.3|2033.29|2033.29|0
1604673900000|2020-11-06 14:45:00|2037.78|2037.78|2033.65|2033.65|2038.1|2038.1|2033.65|2033.65|0
1604674200000|2020-11-06 14:50:00|2033.29|2033.29|2030.7|2030.7|2033.61|2033.61|2030.34|2030.34|0
1604674500000|2020-11-06 14:55:00|2031.34|2031.34|2029.63|2029.63|2031.82|2031.82|2029.59|2029.59|0
1604674800000|2020-11-06 15:00:00|2029.95|2029.95|2030.94|2030.94|2033.27|2033.27|2029.95|2029.95|0
1604675100000|2020-11-06 15:05:00|2030.78|2030.78|2032.49|2032.49|2032.84|2032.84|2029.94|2029.94|0
1604675400000|2020-11-06 15:10:00|2032.84|2032.84|2034.61|2034.61|2034.97|2034.97|2032.68|2032.68|0
1604675700000|2020-11-06 15:15:00|2033.97|2033.97|2034.32|2034.32|2034.48|2034.48|2032.68|2032.68|0
1604676000000|2020-11-06 15:20:00|2034.15|2034.15|2031.63|2031.63|2034.15|2034.15|2028.23|2028.23|0
1604676300000|2020-11-06 15:25:00|2032.28|2032.28|2032.2|2032.2|2032.56|2032.56|2031.56|2031.56|0
1604676600000|2020-11-06 15:30:00|2032.56|2032.56|2031.6|2031.6|2032.92|2032.92|2031.28|2031.28|0
1604676900000|2020-11-06 15:35:00|2032.24|2032.24|2035.84|2035.84|2036.2|2036.2|2032.24|2032.24|0
1604677200000|2020-11-06 15:40:00|2036.64|2036.64|2039.94|2039.94|2040.82|2040.82|2035.69|2035.69|0
1604677500000|2020-11-06 15:45:00|2039.58|2039.58|2036.79|2036.79|2039.58|2039.58|2035.83|2035.83|0
1604677800000|2020-11-06 15:50:00|2037.15|2037.15|2037.54|2037.54|2038.22|2038.22|2035.74|2035.74|0
1604678100000|2020-11-06 15:55:00|2036.83|2036.83|2033.7|2033.7|2036.83|2036.83|2033.7|2033.7|0
1604678400000|2020-11-06 16:00:00|2033.34|2033.34|2036.48|2036.48|2036.8|2036.8|2033.34|2033.34|0
1604678700000|2020-11-06 16:05:00|2035.76|2035.76|2030.69|2030.69|2035.76|2035.76|2030.37|2030.37|0
1604679000000|2020-11-06 16:10:00|2030.53|2030.53|2029.41|2029.41|2032.25|2032.25|2029.41|2029.41|0
1604679300000|2020-11-06 16:15:00|2029.05|2029.05|2028.4|2028.4|2029.64|2029.64|2027.76|2027.76|0
1604679600000|2020-11-06 16:20:00|2028.08|2028.08|2025.52|2025.52|2028.08|2028.08|2022.84|2022.84|0
1604679900000|2020-11-06 16:25:00|2024.88|2024.88|2023.6|2023.6|2025.23|2025.23|2020.7|2020.7|0
1604909700000|2020-11-09 08:15:00|2064.06|2064.06|2064.26|2064.26|2065.14|2065.14|2061.82|2061.82|0
1604910000000|2020-11-09 08:20:00|2064.97|2064.97|2073.49|2073.49|2074.56|2074.56|2063.18|2063.18|0
1604910300000|2020-11-09 08:25:00|2073.84|2073.84|2072.46|2072.46|2073.84|2073.84|2070.67|2070.67|0
1604910600000|2020-11-09 08:30:00|2073.54|2073.54|2079.44|2079.44|2080.25|2080.25|2073.54|2073.54|0
1604910900000|2020-11-09 08:35:00|2080.16|2080.16|2083.89|2083.89|2084.6|2084.6|2079.84|2079.84|0
1604911200000|2020-11-09 08:40:00|2085.81|2085.81|2095.48|2095.48|2095.48|2095.48|2085.1|2085.1|0
1604911500000|2020-11-09 08:45:00|2094.41|2094.41|2098.31|2098.31|2102.61|2102.61|2094.24|2094.24|0
1604911800000|2020-11-09 08:50:00|2097.6|2097.6|2089.98|2089.98|2097.92|2097.92|2089.75|2089.75|0
1604912100000|2020-11-09 08:55:00|2091.41|2091.41|2089.9|2089.9|2094.48|2094.48|2089.41|2089.41|0
1604912400000|2020-11-09 09:00:00|2091.69|2091.69|2085.04|2085.04|2092.41|2092.41|2083.96|2083.96|0
1604912700000|2020-11-09 09:05:00|2085.75|2085.75|2086.47|2086.47|2086.47|2086.47|2082.17|2082.17|0
1604913000000|2020-11-09 09:10:00|2086.79|2086.79|2088.16|2088.16|2088.64|2088.64|2086.07|2086.07|0
1604913300000|2020-11-09 09:15:00|2091.36|2091.36|2083.63|2083.63|2091.36|2091.36|2080.12|2080.12|0
1604913600000|2020-11-09 09:20:00|2084.27|2084.27|2088.14|2088.14|2088.14|2088.14|2082.16|2082.16|0
1604913900000|2020-11-09 09:25:00|2089.57|2089.57|2083.09|2083.09|2089.57|2089.57|2083.05|2083.05|0
1604914200000|2020-11-09 09:30:00|2082.73|2082.73|2081.24|2081.24|2082.73|2082.73|2077.34|2077.34|0
1604914500000|2020-11-09 09:35:00|2081.96|2081.96|2082.43|2082.43|2084.22|2084.22|2081.32|2081.32|0
1604914800000|2020-11-09 09:40:00|2083.14|2083.14|2080.79|2080.79|2083.14|2083.14|2080.79|2080.79|0
1604915100000|2020-11-09 09:45:00|2081.43|2081.43|2082.11|2082.11|2082.27|2082.27|2080.35|2080.35|0
1604915400000|2020-11-09 09:50:00|2082.47|2082.47|2082.58|2082.58|2083.97|2083.97|2081.83|2081.83|0
1604915700000|2020-11-09 09:55:00|2081.3|2081.3|2077.99|2077.99|2081.3|2081.3|2077.99|2077.99|0
1604916000000|2020-11-09 10:00:00|2078.71|2078.71|2079.03|2079.03|2079.03|2079.03|2078.07|2078.07|0
1604916300000|2020-11-09 10:05:00|2077.6|2077.6|2078.75|2078.75|2078.75|2078.75|2076.88|2076.88|0
1604916600000|2020-11-09 10:10:00|2079.83|2079.83|2079.32|2079.32|2082.19|2082.19|2079|2079|0
1604916900000|2020-11-09 10:15:00|2079.68|2079.68|2079.43|2079.43|2080.75|2080.75|2078.72|2078.72|0
1604917200000|2020-11-09 10:20:00|2078.79|2078.79|2082.19|2082.19|2082.19|2082.19|2077.95|2077.95|0
1604917500000|2020-11-09 10:25:00|2081.87|2081.87|2079.55|2079.55|2082.59|2082.59|2079.08|2079.08|0
1604917800000|2020-11-09 10:30:00|2079.19|2079.19|2079.47|2079.47|2081.62|2081.62|2078.76|2078.76|0
1604918100000|2020-11-09 10:35:00|2079.12|2079.12|2076.61|2076.61|2079.12|2079.12|2076.61|2076.61|0
1604918400000|2020-11-09 10:40:00|2075.89|2075.89|2074.28|2074.28|2076.53|2076.53|2073.96|2073.96|0
1604918700000|2020-11-09 10:45:00|2074.12|2074.12|2070.26|2070.26|2074.12|2074.12|2069.79|2069.79|0
1604919000000|2020-11-09 10:50:00|2068.66|2068.66|2070.41|2070.41|2071.01|2071.01|2068.66|2068.66|0
1604919300000|2020-11-09 10:55:00|2070.05|2070.05|2074.13|2074.13|2074.13|2074.13|2069.69|2069.69|0
1604919600000|2020-11-09 11:00:00|2076.37|2076.37|2077.53|2077.53|2078.37|2078.37|2076.37|2076.37|0
1604919900000|2020-11-09 11:05:00|2077.17|2077.17|2075.78|2075.78|2077.53|2077.53|2075.78|2075.78|0
1604920200000|2020-11-09 11:10:00|2077.21|2077.21|2074.77|2074.77|2077.21|2077.21|2074.77|2074.77|0
1604920500000|2020-11-09 11:15:00|2075.26|2075.26|2075.45|2075.45|2075.45|2075.45|2074.77|2074.77|0
1604920800000|2020-11-09 11:20:00|2075.77|2075.77|2077.29|2077.29|2077.29|2077.29|2075.77|2075.77|0
1604921100000|2020-11-09 11:25:00|2078.25|2078.25|2077.18|2077.18|2078.25|2078.25|2077.18|2077.18|0
1604921400000|2020-11-09 11:30:00|2078.25|2078.25|2077.37|2077.37|2078.25|2078.25|2075.93|2075.93|0
1604921700000|2020-11-09 11:35:00|2077.04|2077.04|2076.76|2076.76|2077.69|2077.69|2076.4|2076.4|0
1604922000000|2020-11-09 11:40:00|2077.12|2077.12|2076.63|2076.63|2077.12|2077.12|2076.63|2076.63|0
1604922300000|2020-11-09 11:45:00|2077.35|2077.35|2098.31|2098.31|2100.2|2100.2|2077.35|2077.35|0
1604922600000|2020-11-09 11:50:00|2098.96|2098.96|2104.73|2104.73|2110.01|2110.01|2098.96|2098.96|0
1604922900000|2020-11-09 11:55:00|2105.05|2105.05|2135.04|2135.04|2139.83|2139.83|2104.73|2104.73|0
1604923200000|2020-11-09 12:00:00|2134.68|2134.68|2134.82|2134.82|2138.54|2138.54|2132.72|2132.72|0
1604923500000|2020-11-09 12:05:00|2135.14|2135.14|2148.8|2148.8|2150.16|2150.16|2135.14|2135.14|0
1604923800000|2020-11-09 12:10:00|2149.88|2149.88|2173.56|2173.56|2174.84|2174.84|2149.16|2149.16|0
1604924100000|2020-11-09 12:15:00|2173.2|2173.2|2178.24|2178.24|2181.96|2181.96|2168.54|2168.54|0
1604924400000|2020-11-09 12:20:00|2179.7|2179.7|2166.46|2166.46|2179.7|2179.7|2158.8|2158.8|0
1604924700000|2020-11-09 12:25:00|2165.39|2165.39|2158.53|2158.53|2168.28|2168.28|2158.17|2158.17|0
1604925000000|2020-11-09 12:30:00|2158.21|2158.21|2156.31|2156.31|2164.85|2164.85|2154.06|2154.06|0
1604925300000|2020-11-09 12:35:00|2158.55|2158.55|2161.23|2161.23|2161.23|2161.23|2153.7|2153.7|0
1604925600000|2020-11-09 12:40:00|2160.87|2160.87|2168.63|2168.63|2171.95|2171.95|2160.87|2160.87|0
1604925900000|2020-11-09 12:45:00|2168.99|2168.99|2160.92|2160.92|2168.99|2168.99|2159|2159|0
1604926200000|2020-11-09 12:50:00|2162.35|2162.35|2155.34|2155.34|2165.17|2165.17|2154.11|2154.11|0
1604926500000|2020-11-09 12:55:00|2157.59|2157.59|2158.34|2158.34|2161.4|2161.4|2156.95|2156.95|0
1604926800000|2020-11-09 13:00:00|2159.41|2159.41|2160.92|2160.92|2165.41|2165.41|2159.41|2159.41|0
1604927100000|2020-11-09 13:05:00|2161.64|2161.64|2161.43|2161.43|2163.71|2163.71|2160.71|2160.71|0
1604927400000|2020-11-09 13:10:00|2162.14|2162.14|2169.78|2169.78|2169.78|2169.78|2162.14|2162.14|0
1604927700000|2020-11-09 13:15:00|2166.89|2166.89|2172.51|2172.51|2172.87|2172.87|2165.14|2165.14|0
1604928000000|2020-11-09 13:20:00|2172.99|2172.99|2168.63|2168.63|2172.99|2172.99|2167.67|2167.67|0
1604928300000|2020-11-09 13:25:00|2167.55|2167.55|2169.77|2169.77|2169.77|2169.77|2166.19|2166.19|0
1604928600000|2020-11-09 13:30:00|2170.41|2170.41|2178.75|2178.75|2178.75|2178.75|2170.41|2170.41|0
1604928900000|2020-11-09 13:35:00|2179.07|2179.07|2180.65|2180.65|2182.29|2182.29|2178.35|2178.35|0
1604929200000|2020-11-09 13:40:00|2183.51|2183.51|2193.29|2193.29|2193.29|2193.29|2183.51|2183.51|0
1604929500000|2020-11-09 13:45:00|2192.57|2192.57|2200.67|2200.67|2201.63|2201.63|2192.57|2192.57|0
1604929800000|2020-11-09 13:50:00|2200.35|2200.35|2191.14|2191.14|2201.07|2201.07|2191.14|2191.14|0
1604930100000|2020-11-09 13:55:00|2191.78|2191.78|2186.42|2186.42|2191.99|2191.99|2186.42|2186.42|0
1604930400000|2020-11-09 14:00:00|2187.06|2187.06|2190.67|2190.67|2190.99|2190.99|2186.18|2186.18|0
1604930700000|2020-11-09 14:05:00|2196.12|2196.12|2194.73|2194.73|2197.94|2197.94|2193.26|2193.26|0
1604931000000|2020-11-09 14:10:00|2196.01|2196.01|2199.39|2199.39|2199.39|2199.39|2195.41|2195.41|0
1604931300000|2020-11-09 14:15:00|2200.1|2200.1|2212.76|2212.76|2213.09|2213.09|2200.1|2200.1|0
1604931600000|2020-11-09 14:20:00|2211.69|2211.69|2218.73|2218.73|2219.38|2219.38|2211.69|2211.69|0
1604931900000|2020-11-09 14:25:00|2220.65|2220.65|2220.93|2220.93|2224.67|2224.67|2220.28|2220.28|0
1604932200000|2020-11-09 14:30:00|2220.21|2220.21|2217|2217|2223.28|2223.28|2215.4|2215.4|0
1604932500000|2020-11-09 14:35:00|2217.64|2217.64|2211.11|2211.11|2219.83|2219.83|2211.11|2211.11|0
1604932800000|2020-11-09 14:40:00|2207.43|2207.43|2205.36|2205.36|2209.11|2209.11|2204.98|2204.98|0
1604933100000|2020-11-09 14:45:00|2206.33|2206.33|2198.68|2198.68|2211.47|2211.47|2196.04|2196.04|0
1604933400000|2020-11-09 14:50:00|2196.89|2196.89|2194.05|2194.05|2197.29|2197.29|2193.76|2193.76|0
1604933700000|2020-11-09 14:55:00|2194.41|2194.41|2190.06|2190.06|2196.64|2196.64|2190.06|2190.06|0
1604934000000|2020-11-09 15:00:00|2190.78|2190.78|2192.61|2192.61|2196.46|2196.46|2190.06|2190.06|0
1604934300000|2020-11-09 15:05:00|2192.25|2192.25|2191.3|2191.3|2193.9|2193.9|2189.02|2189.02|0
1604934600000|2020-11-09 15:10:00|2191.62|2191.62|2191.58|2191.58|2196.78|2196.78|2190.9|2190.9|0
1604934900000|2020-11-09 15:15:00|2191.42|2191.42|2188.27|2188.27|2192.58|2192.58|2187.63|2187.63|0
1604935200000|2020-11-09 15:20:00|2187.95|2187.95|2180.58|2180.58|2187.95|2187.95|2180.58|2180.58|0
1604935500000|2020-11-09 15:25:00|2180.94|2180.94|2181.07|2181.07|2183.94|2183.94|2180.94|2180.94|0
1604935800000|2020-11-09 15:30:00|2180.43|2180.43|2177.94|2177.94|2181.52|2181.52|2176.58|2176.58|0
1604936100000|2020-11-09 15:35:00|2177.62|2177.62|2176.66|2176.66|2180.52|2180.52|2176.66|2176.66|0
1604936400000|2020-11-09 15:40:00|2176.02|2176.02|2170.9|2170.9|2176.02|2176.02|2170.9|2170.9|0
1604936700000|2020-11-09 15:45:00|2170.54|2170.54|2153.34|2153.34|2170.82|2170.82|2151.12|2151.12|0
1604937000000|2020-11-09 15:50:00|2154.3|2154.3|2158.41|2158.41|2161.77|2161.77|2153.94|2153.94|0
1604937300000|2020-11-09 15:55:00|2158.05|2158.05|2156.21|2156.21|2158.57|2158.57|2155.22|2155.22|0
1604937600000|2020-11-09 16:00:00|2156.93|2156.93|2153.98|2153.98|2157.29|2157.29|2150.38|2150.38|0
1604937900000|2020-11-09 16:05:00|2155.58|2155.58|2161.34|2161.34|2161.34|2161.34|2155.58|2155.58|0
1604938200000|2020-11-09 16:10:00|2162.06|2162.06|2163.72|2163.72|2163.72|2163.72|2159.12|2159.12|0
1604938500000|2020-11-09 16:15:00|2165.51|2165.51|2162.34|2162.34|2169.15|2169.15|2160.58|2160.58|0
1604938800000|2020-11-09 16:20:00|2163.02|2163.02|2163.76|2163.76|2164.96|2164.96|2161.59|2161.59|0
1604939100000|2020-11-09 16:25:00|2163.28|2163.28|2164.02|2164.02|2165.27|2165.27|2153.36|2153.36|0
1604996100000|2020-11-10 08:15:00|2147.91|2147.91|2146.24|2146.24|2150.56|2150.56|2140.66|2140.66|0
1604996400000|2020-11-10 08:20:00|2147.21|2147.21|2142.23|2142.23|2147.21|2147.21|2141.28|2141.28|0
1604996700000|2020-11-10 08:25:00|2144.47|2144.47|2145.52|2145.52|2146.95|2146.95|2140.87|2140.87|0
1604997000000|2020-11-10 08:30:00|2144.72|2144.72|2134.11|2134.11|2144.72|2144.72|2131.71|2131.71|0
1604997300000|2020-11-10 08:35:00|2131.87|2131.87|2127.99|2127.99|2131.87|2131.87|2124.66|2124.66|0
1604997600000|2020-11-10 08:40:00|2128.63|2128.63|2122.44|2122.44|2128.63|2128.63|2121.4|2121.4|0
1604997900000|2020-11-10 08:45:00|2119.87|2119.87|2122.8|2122.8|2123.76|2123.76|2119.87|2119.87|0
1604998200000|2020-11-10 08:50:00|2122.08|2122.08|2120.6|2120.6|2123.44|2123.44|2119.7|2119.7|0
1604998500000|2020-11-10 08:55:00|2121.24|2121.24|2119.11|2119.11|2122.71|2122.71|2118.23|2118.23|0
1604998800000|2020-11-10 09:00:00|2117.68|2117.68|2119.59|2119.59|2121.7|2121.7|2115.92|2115.92|0
1604999100000|2020-11-10 09:05:00|2120.23|2120.23|2120.3|2120.3|2121.42|2121.42|2118.34|2118.34|0
1604999400000|2020-11-10 09:10:00|2118.15|2118.15|2112.23|2112.23|2118.15|2118.15|2112.23|2112.23|0
1604999700000|2020-11-10 09:15:00|2113.19|2113.19|2111.79|2111.79|2114.36|2114.36|2109.51|2109.51|0
1605000000000|2020-11-10 09:20:00|2108.9|2108.9|2120.43|2120.43|2120.55|2120.55|2107.87|2107.87|0
1605000300000|2020-11-10 09:25:00|2120.79|2120.79|2121.87|2121.87|2122.94|2122.94|2118.15|2118.15|0
1605000600000|2020-11-10 09:30:00|2122.83|2122.83|2118.26|2118.26|2123.9|2123.9|2117.9|2117.9|0
1605000900000|2020-11-10 09:35:00|2118.58|2118.58|2113.01|2113.01|2118.94|2118.94|2112.3|2112.3|0
1605001200000|2020-11-10 09:40:00|2111.94|2111.94|2112.11|2112.11|2113.9|2113.9|2111.47|2111.47|0
1605001500000|2020-11-10 09:45:00|2111.47|2111.47|2114.12|2114.12|2114.9|2114.9|2110.8|2110.8|0
1605001800000|2020-11-10 09:50:00|2114.6|2114.6|2101.56|2101.56|2114.6|2114.6|2101.56|2101.56|0
1605002100000|2020-11-10 09:55:00|2103.81|2103.81|2103.79|2103.79|2105.61|2105.61|2102.29|2102.29|0
1605002400000|2020-11-10 10:00:00|2104.11|2104.11|2101.41|2101.41|2106.03|2106.03|2101.41|2101.41|0
1605002700000|2020-11-10 10:05:00|2101.77|2101.77|2106.27|2106.27|2106.27|2106.27|2100.7|2100.7|0
1605003000000|2020-11-10 10:10:00|2106.62|2106.62|2109.05|2109.05|2112.09|2112.09|2106.62|2106.62|0
1605003300000|2020-11-10 10:15:00|2108.09|2108.09|2103.84|2103.84|2109.37|2109.37|2103.52|2103.52|0
1605003600000|2020-11-10 10:20:00|2105.44|2105.44|2107.63|2107.63|2109.59|2109.59|2105.44|2105.44|0
1605003900000|2020-11-10 10:25:00|2106.03|2106.03|2103.56|2103.56|2106.03|2106.03|2103.27|2103.27|0
1605004200000|2020-11-10 10:30:00|2101.76|2101.76|2091.27|2091.27|2102.12|2102.12|2091.27|2091.27|0
1605004500000|2020-11-10 10:35:00|2091.99|2091.99|2088.94|2088.94|2091.99|2091.99|2088.94|2088.94|0
1605004800000|2020-11-10 10:40:00|2088.58|2088.58|2085.76|2085.76|2090.95|2090.95|2085.12|2085.12|0
1605005100000|2020-11-10 10:45:00|2086.48|2086.48|2088.92|2088.92|2089.73|2089.73|2085.69|2085.69|0
1605005400000|2020-11-10 10:50:00|2089.76|2089.76|2090.48|2090.48|2091.02|2091.02|2087.48|2087.48|0
1605005700000|2020-11-10 10:55:00|2091.2|2091.2|2090.16|2090.16|2091.84|2091.84|2090.12|2090.12|0
1605006000000|2020-11-10 11:00:00|2089.67|2089.67|2088.46|2088.46|2089.67|2089.67|2085.75|2085.75|0
1605006300000|2020-11-10 11:05:00|2090.61|2090.61|2091.25|2091.25|2093.86|2093.86|2090.18|2090.18|0
1605006600000|2020-11-10 11:10:00|2090.9|2090.9|2091.66|2091.66|2094.02|2094.02|2090.41|2090.41|0
1605006900000|2020-11-10 11:15:00|2091.34|2091.34|2090.47|2090.47|2091.34|2091.34|2088.15|2088.15|0
1605007200000|2020-11-10 11:20:00|2090.83|2090.83|2087.88|2087.88|2091.15|2091.15|2087.88|2087.88|0
1605007500000|2020-11-10 11:25:00|2088.24|2088.24|2082.54|2082.54|2088.95|2088.95|2082.54|2082.54|0
1605007800000|2020-11-10 11:30:00|2082.18|2082.18|2085.54|2085.54|2085.9|2085.9|2081.47|2081.47|0
1605008100000|2020-11-10 11:35:00|2085.86|2085.86|2088.8|2088.8|2090.22|2090.22|2084.47|2084.47|0
1605008400000|2020-11-10 11:40:00|2089.12|2089.12|2080.28|2080.28|2089.76|2089.76|2080.28|2080.28|0
1605008700000|2020-11-10 11:45:00|2079.96|2079.96|2076.69|2076.69|2081.37|2081.37|2076.69|2076.69|0
1605009000000|2020-11-10 11:50:00|2076.37|2076.37|2074.97|2074.97|2076.37|2076.37|2068.38|2068.38|0
1605009300000|2020-11-10 11:55:00|2075.77|2075.77|2072.88|2072.88|2077.73|2077.73|2071.2|2071.2|0
1605009600000|2020-11-10 12:00:00|2073.04|2073.04|2074.26|2074.26|2075.05|2075.05|2072.01|2072.01|0
1605009900000|2020-11-10 12:05:00|2074.62|2074.62|2078.86|2078.86|2080.3|2080.3|2074.62|2074.62|0
1605010200000|2020-11-10 12:10:00|2079.21|2079.21|2085.87|2085.87|2086.19|2086.19|2079.21|2079.21|0
1605010500000|2020-11-10 12:15:00|2084.91|2084.91|2084.69|2084.69|2087.23|2087.23|2083.12|2083.12|0
1605010800000|2020-11-10 12:20:00|2084.05|2084.05|2082.01|2082.01|2086.05|2086.05|2082.01|2082.01|0
1605011100000|2020-11-10 12:25:00|2081.69|2081.69|2087.16|2087.16|2087.16|2087.16|2081.69|2081.69|0
1605011400000|2020-11-10 12:30:00|2087.8|2087.8|2094.69|2094.69|2096.02|2096.02|2087.48|2087.48|0
1605011700000|2020-11-10 12:35:00|2095.02|2095.02|2098.25|2098.25|2098.25|2098.25|2095.02|2095.02|0
1605012000000|2020-11-10 12:40:00|2097.61|2097.61|2102.24|2102.24|2102.24|2102.24|2096.1|2096.1|0
1605012300000|2020-11-10 12:45:00|2101.6|2101.6|2102.23|2102.23|2102.71|2102.71|2101.32|2101.32|0
1605012600000|2020-11-10 12:50:00|2102.55|2102.55|2107.64|2107.64|2107.64|2107.64|2102.55|2102.55|0
1605012900000|2020-11-10 12:55:00|2108.35|2108.35|2109.41|2109.41|2109.41|2109.41|2106.07|2106.07|0
1605013200000|2020-11-10 13:00:00|2108.69|2108.69|2104.97|2104.97|2108.69|2108.69|2104.97|2104.97|0
1605013500000|2020-11-10 13:05:00|2105.29|2105.29|2107.37|2107.37|2108.34|2108.34|2103.78|2103.78|0
1605013800000|2020-11-10 13:10:00|2106.89|2106.89|2108.85|2108.85|2108.85|2108.85|2106.4|2106.4|0
1605014100000|2020-11-10 13:15:00|2108.53|2108.53|2106.97|2106.97|2108.53|2108.53|2105.61|2105.61|0
1605014400000|2020-11-10 13:20:00|2106.65|2106.65|2108.72|2108.72|2108.72|2108.72|2106.65|2106.65|0
1605014700000|2020-11-10 13:25:00|2109.08|2109.08|2112.76|2112.76|2112.76|2112.76|2109.08|2109.08|0
1605015000000|2020-11-10 13:30:00|2112.6|2112.6|2108.08|2108.08|2112.6|2112.6|2107.37|2107.37|0
1605015300000|2020-11-10 13:35:00|2109.37|2109.37|2105.89|2105.89|2109.37|2109.37|2101.87|2101.87|0
1605015600000|2020-11-10 13:40:00|2106.25|2106.25|2117.29|2117.29|2117.29|2117.29|2104.84|2104.84|0
1605015900000|2020-11-10 13:45:00|2117.93|2117.93|2115.61|2115.61|2117.93|2117.93|2113.03|2113.03|0
1605016200000|2020-11-10 13:50:00|2115.25|2115.25|2115.36|2115.36|2119.01|2119.01|2114.72|2114.72|0
1605016500000|2020-11-10 13:55:00|2114.4|2114.4|2113.68|2113.68|2115.68|2115.68|2112.54|2112.54|0
1605016800000|2020-11-10 14:00:00|2114.04|2114.04|2121.66|2121.66|2121.66|2121.66|2114.04|2114.04|0
1605017100000|2020-11-10 14:05:00|2121.02|2121.02|2115.09|2115.09|2121.02|2121.02|2115.09|2115.09|0
1605017400000|2020-11-10 14:10:00|2115.45|2115.45|2115.49|2115.49|2117.09|2117.09|2113.45|2113.45|0
1605017700000|2020-11-10 14:15:00|2115.13|2115.13|2117.74|2117.74|2117.74|2117.74|2113.6|2113.6|0
1605018000000|2020-11-10 14:20:00|2117.41|2117.41|2123.23|2123.23|2123.23|2123.23|2117.41|2117.41|0
1605018300000|2020-11-10 14:25:00|2121.8|2121.8|2121.04|2121.04|2122.8|2122.8|2119.33|2119.33|0
1605018600000|2020-11-10 14:30:00|2121.37|2121.37|2126.29|2126.29|2126.29|2126.29|2116.8|2116.8|0
1605018900000|2020-11-10 14:35:00|2127.37|2127.37|2132.02|2132.02|2133.02|2133.02|2125.33|2125.33|0
1605019200000|2020-11-10 14:40:00|2133.1|2133.1|2133.16|2133.16|2135.11|2135.11|2130.21|2130.21|0
1605019500000|2020-11-10 14:45:00|2133.52|2133.52|2134.51|2134.51|2136.15|2136.15|2131.88|2131.88|0
1605019800000|2020-11-10 14:50:00|2134.19|2134.19|2137.55|2137.55|2138.22|2138.22|2133.54|2133.54|0
1605020100000|2020-11-10 14:55:00|2137.22|2137.22|2139.65|2139.65|2141.83|2141.83|2137.22|2137.22|0
1605020400000|2020-11-10 15:00:00|2139.29|2139.29|2151.31|2151.31|2151.31|2151.31|2139.29|2139.29|0
1605020700000|2020-11-10 15:05:00|2149.71|2149.71|2153.87|2153.87|2154.23|2154.23|2148.91|2148.91|0
1605021000000|2020-11-10 15:10:00|2155.3|2155.3|2162.02|2162.02|2162.98|2162.98|2155.3|2155.3|0
1605021300000|2020-11-10 15:15:00|2161.7|2161.7|2152.26|2152.26|2162.02|2162.02|2151.61|2151.61|0
1605021600000|2020-11-10 15:20:00|2152.42|2152.42|2145.49|2145.49|2152.81|2152.81|2140.73|2140.73|0
1605021900000|2020-11-10 15:25:00|2145.85|2145.85|2150.67|2150.67|2150.67|2150.67|2145.49|2145.49|0
1605022200000|2020-11-10 15:30:00|2151.31|2151.31|2144.54|2144.54|2151.31|2151.31|2143.79|2143.79|0
1605022500000|2020-11-10 15:35:00|2143.9|2143.9|2142.73|2142.73|2145.98|2145.98|2141.33|2141.33|0
1605022800000|2020-11-10 15:40:00|2141.45|2141.45|2142.21|2142.21|2148.04|2148.04|2140.97|2140.97|0
1605023100000|2020-11-10 15:45:00|2140.93|2140.93|2137.99|2137.99|2141.97|2141.97|2136.7|2136.7|0
1605023400000|2020-11-10 15:50:00|2139.78|2139.78|2141.65|2141.65|2141.69|2141.69|2138.94|2138.94|0
1605023700000|2020-11-10 15:55:00|2142.37|2142.37|2145.37|2145.37|2146.05|2146.05|2142.37|2142.37|0
1605024000000|2020-11-10 16:00:00|2145.05|2145.05|2145.62|2145.62|2145.62|2145.62|2143.58|2143.58|0
1605024300000|2020-11-10 16:05:00|2145.98|2145.98|2149.34|2149.34|2150.26|2150.26|2145.62|2145.62|0
1605024600000|2020-11-10 16:10:00|2149.7|2149.7|2149.5|2149.5|2151.61|2151.61|2148.78|2148.78|0
1605024900000|2020-11-10 16:15:00|2149.14|2149.14|2152.69|2152.69|2153.21|2153.21|2148.86|2148.86|0
1605025200000|2020-11-10 16:20:00|2153.05|2153.05|2158.59|2158.59|2158.59|2158.59|2151.62|2151.62|0
1605025500000|2020-11-10 16:25:00|2158.24|2158.24|2161.64|2161.64|2161.64|2161.64|2155.27|2155.27|0
1604996100000|2020-11-10 08:15:00|2147.91|2147.91|2146.24|2146.24|2150.56|2150.56|2140.66|2140.66|0
1604996400000|2020-11-10 08:20:00|2147.21|2147.21|2142.23|2142.23|2147.21|2147.21|2141.28|2141.28|0
1604996700000|2020-11-10 08:25:00|2144.47|2144.47|2145.52|2145.52|2146.95|2146.95|2140.87|2140.87|0
1604997000000|2020-11-10 08:30:00|2144.72|2144.72|2134.11|2134.11|2144.72|2144.72|2131.71|2131.71|0
1604997300000|2020-11-10 08:35:00|2131.87|2131.87|2127.99|2127.99|2131.87|2131.87|2124.66|2124.66|0
1604997600000|2020-11-10 08:40:00|2128.63|2128.63|2122.44|2122.44|2128.63|2128.63|2121.4|2121.4|0
1604997900000|2020-11-10 08:45:00|2119.87|2119.87|2122.8|2122.8|2123.76|2123.76|2119.87|2119.87|0
1604998200000|2020-11-10 08:50:00|2122.08|2122.08|2120.6|2120.6|2123.44|2123.44|2119.7|2119.7|0
1604998500000|2020-11-10 08:55:00|2121.24|2121.24|2119.11|2119.11|2122.71|2122.71|2118.23|2118.23|0
1604998800000|2020-11-10 09:00:00|2117.68|2117.68|2119.59|2119.59|2121.7|2121.7|2115.92|2115.92|0
1604999100000|2020-11-10 09:05:00|2120.23|2120.23|2120.3|2120.3|2121.42|2121.42|2118.34|2118.34|0
1604999400000|2020-11-10 09:10:00|2118.15|2118.15|2112.23|2112.23|2118.15|2118.15|2112.23|2112.23|0
1604999700000|2020-11-10 09:15:00|2113.19|2113.19|2111.79|2111.79|2114.36|2114.36|2109.51|2109.51|0
1605000000000|2020-11-10 09:20:00|2108.9|2108.9|2120.43|2120.43|2120.55|2120.55|2107.87|2107.87|0
1605000300000|2020-11-10 09:25:00|2120.79|2120.79|2121.87|2121.87|2122.94|2122.94|2118.15|2118.15|0
1605000600000|2020-11-10 09:30:00|2122.83|2122.83|2118.26|2118.26|2123.9|2123.9|2117.9|2117.9|0
1605000900000|2020-11-10 09:35:00|2118.58|2118.58|2113.01|2113.01|2118.94|2118.94|2112.3|2112.3|0
1605001200000|2020-11-10 09:40:00|2111.94|2111.94|2112.11|2112.11|2113.9|2113.9|2111.47|2111.47|0
1605001500000|2020-11-10 09:45:00|2111.47|2111.47|2114.12|2114.12|2114.9|2114.9|2110.8|2110.8|0
1605001800000|2020-11-10 09:50:00|2114.6|2114.6|2101.56|2101.56|2114.6|2114.6|2101.56|2101.56|0
1605002100000|2020-11-10 09:55:00|2103.81|2103.81|2103.79|2103.79|2105.61|2105.61|2102.29|2102.29|0
1605002400000|2020-11-10 10:00:00|2104.11|2104.11|2101.41|2101.41|2106.03|2106.03|2101.41|2101.41|0
1605002700000|2020-11-10 10:05:00|2101.77|2101.77|2106.27|2106.27|2106.27|2106.27|2100.7|2100.7|0
1605003000000|2020-11-10 10:10:00|2106.62|2106.62|2109.05|2109.05|2112.09|2112.09|2106.62|2106.62|0
1605003300000|2020-11-10 10:15:00|2108.09|2108.09|2103.84|2103.84|2109.37|2109.37|2103.52|2103.52|0
1605003600000|2020-11-10 10:20:00|2105.44|2105.44|2107.63|2107.63|2109.59|2109.59|2105.44|2105.44|0
1605003900000|2020-11-10 10:25:00|2106.03|2106.03|2103.56|2103.56|2106.03|2106.03|2103.27|2103.27|0
1605004200000|2020-11-10 10:30:00|2101.76|2101.76|2091.27|2091.27|2102.12|2102.12|2091.27|2091.27|0
1605004500000|2020-11-10 10:35:00|2091.99|2091.99|2088.94|2088.94|2091.99|2091.99|2088.94|2088.94|0
1605004800000|2020-11-10 10:40:00|2088.58|2088.58|2085.76|2085.76|2090.95|2090.95|2085.12|2085.12|0
1605005100000|2020-11-10 10:45:00|2086.48|2086.48|2088.92|2088.92|2089.73|2089.73|2085.69|2085.69|0
1605005400000|2020-11-10 10:50:00|2089.76|2089.76|2090.48|2090.48|2091.02|2091.02|2087.48|2087.48|0
1605005700000|2020-11-10 10:55:00|2091.2|2091.2|2090.16|2090.16|2091.84|2091.84|2090.12|2090.12|0
1605006000000|2020-11-10 11:00:00|2089.67|2089.67|2088.46|2088.46|2089.67|2089.67|2085.75|2085.75|0
1605006300000|2020-11-10 11:05:00|2090.61|2090.61|2091.25|2091.25|2093.86|2093.86|2090.18|2090.18|0
1605006600000|2020-11-10 11:10:00|2090.9|2090.9|2091.66|2091.66|2094.02|2094.02|2090.41|2090.41|0
1605006900000|2020-11-10 11:15:00|2091.34|2091.34|2090.47|2090.47|2091.34|2091.34|2088.15|2088.15|0
1605007200000|2020-11-10 11:20:00|2090.83|2090.83|2087.88|2087.88|2091.15|2091.15|2087.88|2087.88|0
1605007500000|2020-11-10 11:25:00|2088.24|2088.24|2082.54|2082.54|2088.95|2088.95|2082.54|2082.54|0
1605007800000|2020-11-10 11:30:00|2082.18|2082.18|2085.54|2085.54|2085.9|2085.9|2081.47|2081.47|0
1605008100000|2020-11-10 11:35:00|2085.86|2085.86|2088.8|2088.8|2090.22|2090.22|2084.47|2084.47|0
1605008400000|2020-11-10 11:40:00|2089.12|2089.12|2080.28|2080.28|2089.76|2089.76|2080.28|2080.28|0
1605008700000|2020-11-10 11:45:00|2079.96|2079.96|2076.69|2076.69|2081.37|2081.37|2076.69|2076.69|0
1605009000000|2020-11-10 11:50:00|2076.37|2076.37|2074.97|2074.97|2076.37|2076.37|2068.38|2068.38|0
1605009300000|2020-11-10 11:55:00|2075.77|2075.77|2072.88|2072.88|2077.73|2077.73|2071.2|2071.2|0
1605009600000|2020-11-10 12:00:00|2073.04|2073.04|2074.26|2074.26|2075.05|2075.05|2072.01|2072.01|0
1605009900000|2020-11-10 12:05:00|2074.62|2074.62|2078.86|2078.86|2080.3|2080.3|2074.62|2074.62|0
1605010200000|2020-11-10 12:10:00|2079.21|2079.21|2085.87|2085.87|2086.19|2086.19|2079.21|2079.21|0
1605010500000|2020-11-10 12:15:00|2084.91|2084.91|2084.69|2084.69|2087.23|2087.23|2083.12|2083.12|0
1605010800000|2020-11-10 12:20:00|2084.05|2084.05|2082.01|2082.01|2086.05|2086.05|2082.01|2082.01|0
1605011100000|2020-11-10 12:25:00|2081.69|2081.69|2087.16|2087.16|2087.16|2087.16|2081.69|2081.69|0
1605011400000|2020-11-10 12:30:00|2087.8|2087.8|2094.69|2094.69|2096.02|2096.02|2087.48|2087.48|0
1605011700000|2020-11-10 12:35:00|2095.02|2095.02|2098.25|2098.25|2098.25|2098.25|2095.02|2095.02|0
1605012000000|2020-11-10 12:40:00|2097.61|2097.61|2102.24|2102.24|2102.24|2102.24|2096.1|2096.1|0
1605012300000|2020-11-10 12:45:00|2101.6|2101.6|2102.23|2102.23|2102.71|2102.71|2101.32|2101.32|0
1605012600000|2020-11-10 12:50:00|2102.55|2102.55|2107.64|2107.64|2107.64|2107.64|2102.55|2102.55|0
1605012900000|2020-11-10 12:55:00|2108.35|2108.35|2109.41|2109.41|2109.41|2109.41|2106.07|2106.07|0
1605013200000|2020-11-10 13:00:00|2108.69|2108.69|2104.97|2104.97|2108.69|2108.69|2104.97|2104.97|0
1605013500000|2020-11-10 13:05:00|2105.29|2105.29|2107.37|2107.37|2108.34|2108.34|2103.78|2103.78|0
1605013800000|2020-11-10 13:10:00|2106.89|2106.89|2108.85|2108.85|2108.85|2108.85|2106.4|2106.4|0
1605014100000|2020-11-10 13:15:00|2108.53|2108.53|2106.97|2106.97|2108.53|2108.53|2105.61|2105.61|0
1605014400000|2020-11-10 13:20:00|2106.65|2106.65|2108.72|2108.72|2108.72|2108.72|2106.65|2106.65|0
1605014700000|2020-11-10 13:25:00|2109.08|2109.08|2112.76|2112.76|2112.76|2112.76|2109.08|2109.08|0
1605015000000|2020-11-10 13:30:00|2112.6|2112.6|2108.08|2108.08|2112.6|2112.6|2107.37|2107.37|0
1605015300000|2020-11-10 13:35:00|2109.37|2109.37|2105.89|2105.89|2109.37|2109.37|2101.87|2101.87|0
1605015600000|2020-11-10 13:40:00|2106.25|2106.25|2117.29|2117.29|2117.29|2117.29|2104.84|2104.84|0
1605015900000|2020-11-10 13:45:00|2117.93|2117.93|2115.61|2115.61|2117.93|2117.93|2113.03|2113.03|0
1605016200000|2020-11-10 13:50:00|2115.25|2115.25|2115.36|2115.36|2119.01|2119.01|2114.72|2114.72|0
1605016500000|2020-11-10 13:55:00|2114.4|2114.4|2113.68|2113.68|2115.68|2115.68|2112.54|2112.54|0
1605016800000|2020-11-10 14:00:00|2114.04|2114.04|2121.66|2121.66|2121.66|2121.66|2114.04|2114.04|0
1605017100000|2020-11-10 14:05:00|2121.02|2121.02|2115.09|2115.09|2121.02|2121.02|2115.09|2115.09|0
1605017400000|2020-11-10 14:10:00|2115.45|2115.45|2115.49|2115.49|2117.09|2117.09|2113.45|2113.45|0
1605017700000|2020-11-10 14:15:00|2115.13|2115.13|2117.74|2117.74|2117.74|2117.74|2113.6|2113.6|0
1605018000000|2020-11-10 14:20:00|2117.41|2117.41|2123.23|2123.23|2123.23|2123.23|2117.41|2117.41|0
1605018300000|2020-11-10 14:25:00|2121.8|2121.8|2121.04|2121.04|2122.8|2122.8|2119.33|2119.33|0
1605018600000|2020-11-10 14:30:00|2121.37|2121.37|2126.29|2126.29|2126.29|2126.29|2116.8|2116.8|0
1605018900000|2020-11-10 14:35:00|2127.37|2127.37|2132.02|2132.02|2133.02|2133.02|2125.33|2125.33|0
1605019200000|2020-11-10 14:40:00|2133.1|2133.1|2133.16|2133.16|2135.11|2135.11|2130.21|2130.21|0
1605019500000|2020-11-10 14:45:00|2133.52|2133.52|2134.51|2134.51|2136.15|2136.15|2131.88|2131.88|0
1605019800000|2020-11-10 14:50:00|2134.19|2134.19|2137.55|2137.55|2138.22|2138.22|2133.54|2133.54|0
1605020100000|2020-11-10 14:55:00|2137.22|2137.22|2139.65|2139.65|2141.83|2141.83|2137.22|2137.22|0
1605020400000|2020-11-10 15:00:00|2139.29|2139.29|2151.31|2151.31|2151.31|2151.31|2139.29|2139.29|0
1605020700000|2020-11-10 15:05:00|2149.71|2149.71|2153.87|2153.87|2154.23|2154.23|2148.91|2148.91|0
1605021000000|2020-11-10 15:10:00|2155.3|2155.3|2162.02|2162.02|2162.98|2162.98|2155.3|2155.3|0
1605021300000|2020-11-10 15:15:00|2161.7|2161.7|2152.26|2152.26|2162.02|2162.02|2151.61|2151.61|0
1605021600000|2020-11-10 15:20:00|2152.42|2152.42|2145.49|2145.49|2152.81|2152.81|2140.73|2140.73|0
1605021900000|2020-11-10 15:25:00|2145.85|2145.85|2150.67|2150.67|2150.67|2150.67|2145.49|2145.49|0
1605022200000|2020-11-10 15:30:00|2151.31|2151.31|2144.54|2144.54|2151.31|2151.31|2143.79|2143.79|0
1605022500000|2020-11-10 15:35:00|2143.9|2143.9|2142.73|2142.73|2145.98|2145.98|2141.33|2141.33|0
1605022800000|2020-11-10 15:40:00|2141.45|2141.45|2142.21|2142.21|2148.04|2148.04|2140.97|2140.97|0
1605023100000|2020-11-10 15:45:00|2140.93|2140.93|2137.99|2137.99|2141.97|2141.97|2136.7|2136.7|0
1605023400000|2020-11-10 15:50:00|2139.78|2139.78|2141.65|2141.65|2141.69|2141.69|2138.94|2138.94|0
1605023700000|2020-11-10 15:55:00|2142.37|2142.37|2145.37|2145.37|2146.05|2146.05|2142.37|2142.37|0
1605024000000|2020-11-10 16:00:00|2145.05|2145.05|2145.62|2145.62|2145.62|2145.62|2143.58|2143.58|0
1605024300000|2020-11-10 16:05:00|2145.98|2145.98|2149.34|2149.34|2150.26|2150.26|2145.62|2145.62|0
1605024600000|2020-11-10 16:10:00|2149.7|2149.7|2149.5|2149.5|2151.61|2151.61|2148.78|2148.78|0
1605024900000|2020-11-10 16:15:00|2149.14|2149.14|2152.69|2152.69|2153.21|2153.21|2148.86|2148.86|0
1605025200000|2020-11-10 16:20:00|2153.05|2153.05|2158.59|2158.59|2158.59|2158.59|2151.62|2151.62|0
1605025500000|2020-11-10 16:25:00|2158.24|2158.24|2161.64|2161.64|2161.64|2161.64|2155.27|2155.27|0
1605082500000|2020-11-11 08:15:00|2140.2|2140.2|2142.6|2142.6|2147.5|2147.5|2139.48|2139.48|0
1605082800000|2020-11-11 08:20:00|2141.88|2141.88|2140.21|2140.21|2143.8|2143.8|2138.06|2138.06|0
1605083100000|2020-11-11 08:25:00|2140.69|2140.69|2131.35|2131.35|2142.72|2142.72|2131.35|2131.35|0
1605083400000|2020-11-11 08:30:00|2128.79|2128.79|2124.42|2124.42|2131.46|2131.46|2124.42|2124.42|0
1605083700000|2020-11-11 08:35:00|2124.9|2124.9|2135.16|2135.16|2138.05|2138.05|2124.9|2124.9|0
1605084000000|2020-11-11 08:40:00|2134.45|2134.45|2137.62|2137.62|2138.11|2138.11|2134.45|2134.45|0
1605084300000|2020-11-11 08:45:00|2136.91|2136.91|2140.13|2140.13|2141.13|2141.13|2136.91|2136.91|0
1605084600000|2020-11-11 08:50:00|2136.6|2136.6|2130.17|2130.17|2136.6|2136.6|2130.17|2130.17|0
1605084900000|2020-11-11 08:55:00|2130.49|2130.49|2133.65|2133.65|2135.25|2135.25|2130.49|2130.49|0
1605085200000|2020-11-11 09:00:00|2133.01|2133.01|2131|2131|2135.6|2135.6|2131|2131|0
1605085500000|2020-11-11 09:05:00|2130.64|2130.64|2131.45|2131.45|2131.81|2131.81|2129.57|2129.57|0
1605085800000|2020-11-11 09:10:00|2132.1|2132.1|2132.85|2132.85|2135.1|2135.1|2132.1|2132.1|0
1605086100000|2020-11-11 09:15:00|2131.57|2131.57|2132.77|2132.77|2135.75|2135.75|2130.85|2130.85|0
1605086400000|2020-11-11 09:20:00|2133.49|2133.49|2141.32|2141.32|2141.32|2141.32|2133.49|2133.49|0
1605086700000|2020-11-11 09:25:00|2141|2141|2134.45|2134.45|2141|2141|2134.45|2134.45|0
1605087000000|2020-11-11 09:30:00|2135.53|2135.53|2135.58|2135.58|2137.95|2137.95|2135.53|2135.53|0
1605087300000|2020-11-11 09:35:00|2136.65|2136.65|2139.09|2139.09|2139.09|2139.09|2136.65|2136.65|0
1605087600000|2020-11-11 09:40:00|2138.44|2138.44|2141.79|2141.79|2142.15|2142.15|2137.36|2137.36|0
1605087900000|2020-11-11 09:45:00|2142.11|2142.11|2143.19|2143.19|2144.38|2144.38|2140.48|2140.48|0
1605088200000|2020-11-11 09:50:00|2144.16|2144.16|2142.23|2142.23|2144.16|2144.16|2142.23|2142.23|0
1605088500000|2020-11-11 09:55:00|2141.59|2141.59|2140.55|2140.55|2141.59|2141.59|2140.26|2140.26|0
1605088800000|2020-11-11 10:00:00|2141.26|2141.26|2133.55|2133.55|2141.26|2141.26|2133.55|2133.55|0
1605089100000|2020-11-11 10:05:00|2134.52|2134.52|2133.09|2133.09|2134.84|2134.84|2133.05|2133.05|0
1605089400000|2020-11-11 10:10:00|2134.37|2134.37|2128.47|2128.47|2134.37|2134.37|2127.98|2127.98|0
1605089700000|2020-11-11 10:15:00|2130.71|2130.71|2128.59|2128.59|2131.07|2131.07|2128.11|2128.11|0
1605090000000|2020-11-11 10:20:00|2127.88|2127.88|2131.97|2131.97|2131.97|2131.97|2125.24|2125.24|0
1605090300000|2020-11-11 10:25:00|2132.33|2132.33|2132.59|2132.59|2134.74|2134.74|2131.62|2131.62|0
1605090600000|2020-11-11 10:30:00|2133.56|2133.56|2138.63|2138.63|2138.63|2138.63|2133.31|2133.31|0
1605090900000|2020-11-11 10:35:00|2139.34|2139.34|2139.11|2139.11|2140.34|2140.34|2136.96|2136.96|0
1605091200000|2020-11-11 10:40:00|2137.32|2137.32|2139.96|2139.96|2140.32|2140.32|2134.28|2134.28|0
1605091500000|2020-11-11 10:45:00|2140.32|2140.32|2135.14|2135.14|2143.66|2143.66|2134.34|2134.34|0
1605091800000|2020-11-11 10:50:00|2135.46|2135.46|2139.9|2139.9|2140.54|2140.54|2135.46|2135.46|0
1605092100000|2020-11-11 10:55:00|2140.55|2140.55|2134.32|2134.32|2140.57|2140.57|2133.24|2133.24|0
1605092400000|2020-11-11 11:00:00|2135.03|2135.03|2135.13|2135.13|2135.85|2135.85|2130.96|2130.96|0
1605092700000|2020-11-11 11:05:00|2134.49|2134.49|2135.18|2135.18|2139.85|2139.85|2134.49|2134.49|0
1605093000000|2020-11-11 11:10:00|2134.53|2134.53|2132.38|2132.38|2135.38|2135.38|2132.38|2132.38|0
1605093300000|2020-11-11 11:15:00|2131.41|2131.41|2131.85|2131.85|2133.34|2133.34|2130.7|2130.7|0
1605093600000|2020-11-11 11:20:00|2132.2|2132.2|2123.6|2123.6|2132.2|2132.2|2120.64|2120.64|0
1605093900000|2020-11-11 11:25:00|2124.56|2124.56|2125.82|2125.82|2128.41|2128.41|2124.56|2124.56|0
1605094200000|2020-11-11 11:30:00|2125.02|2125.02|2123.62|2123.62|2125.98|2125.98|2123.3|2123.3|0
1605094500000|2020-11-11 11:35:00|2123.3|2123.3|2129.06|2129.06|2129.42|2129.42|2122.94|2122.94|0
1605094800000|2020-11-11 11:40:00|2127.99|2127.99|2127.46|2127.46|2128.31|2128.31|2124.35|2124.35|0
1605095100000|2020-11-11 11:45:00|2126.82|2126.82|2122.01|2122.01|2126.82|2126.82|2119.92|2119.92|0
1605095400000|2020-11-11 11:50:00|2123.61|2123.61|2124.04|2124.04|2126.09|2126.09|2123.61|2123.61|0
1605095700000|2020-11-11 11:55:00|2124.76|2124.76|2127.2|2127.2|2127.56|2127.56|2124.63|2124.63|0
1605096000000|2020-11-11 12:00:00|2126.56|2126.56|2129.19|2129.19|2129.9|2129.9|2124.88|2124.88|0
1605096300000|2020-11-11 12:05:00|2127.58|2127.58|2123.32|2123.32|2127.94|2127.94|2122.81|2122.81|0
1605096600000|2020-11-11 12:10:00|2123.97|2123.97|2125.42|2125.42|2126.25|2126.25|2123.93|2123.93|0
1605096900000|2020-11-11 12:15:00|2126.13|2126.13|2131.21|2131.21|2131.93|2131.93|2126.13|2126.13|0
1605097200000|2020-11-11 12:20:00|2130.85|2130.85|2129.56|2129.56|2132.12|2132.12|2123.95|2123.95|0
1605097500000|2020-11-11 12:25:00|2130.21|2130.21|2127.38|2127.38|2130.21|2130.21|2126.98|2126.98|0
1605097800000|2020-11-11 12:30:00|2127.06|2127.06|2132.7|2132.7|2132.7|2132.7|2122.98|2122.98|0
1605098100000|2020-11-11 12:35:00|2133.34|2133.34|2142.61|2142.61|2142.61|2142.61|2133.34|2133.34|0
1605098400000|2020-11-11 12:40:00|2143.26|2143.26|2151.23|2151.23|2151.23|2151.23|2141.33|2141.33|0
1605098700000|2020-11-11 12:45:00|2149.95|2149.95|2152.44|2152.44|2153.08|2153.08|2148.52|2148.52|0
1605099000000|2020-11-11 12:50:00|2153.4|2153.4|2154.2|2154.2|2157.74|2157.74|2153.4|2153.4|0
1605099300000|2020-11-11 12:55:00|2155.27|2155.27|2158.83|2158.83|2159.7|2159.7|2155.27|2155.27|0
1605099600000|2020-11-11 13:00:00|2159.15|2159.15|2156.24|2156.24|2159.87|2159.87|2154.72|2154.72|0
1605099900000|2020-11-11 13:05:00|2155.6|2155.6|2155.55|2155.55|2157.71|2157.71|2155.55|2155.55|0
1605100200000|2020-11-11 13:10:00|2155.91|2155.91|2159.38|2159.38|2159.98|2159.98|2154.55|2154.55|0
1605100500000|2020-11-11 13:15:00|2159.05|2159.05|2161.39|2161.39|2161.39|2161.39|2158.34|2158.34|0
1605100800000|2020-11-11 13:20:00|2161.75|2161.75|2162.43|2162.43|2164.71|2164.71|2161.39|2161.39|0
1605101100000|2020-11-11 13:25:00|2161.71|2161.71|2163.67|2163.67|2163.67|2163.67|2159.24|2159.24|0
1605101400000|2020-11-11 13:30:00|2163.51|2163.51|2165.91|2165.91|2166.51|2166.51|2163.51|2163.51|0
1605101700000|2020-11-11 13:35:00|2166.4|2166.4|2168.79|2168.79|2169.15|2169.15|2164.6|2164.6|0
1605102000000|2020-11-11 13:40:00|2167.36|2167.36|2164.91|2164.91|2167.36|2167.36|2163.84|2163.84|0
1605102300000|2020-11-11 13:45:00|2164.56|2164.56|2168.03|2168.03|2169.36|2169.36|2164.56|2164.56|0
1605102600000|2020-11-11 13:50:00|2167.68|2167.68|2165.14|2165.14|2167.68|2167.68|2164.28|2164.28|0
1605102900000|2020-11-11 13:55:00|2164.65|2164.65|2166.38|2166.38|2166.74|2166.74|2163.49|2163.49|0
1605103200000|2020-11-11 14:00:00|2165.74|2165.74|2168.79|2168.79|2168.79|2168.79|2164.63|2164.63|0
1605103500000|2020-11-11 14:05:00|2168.63|2168.63|2166|2166|2168.8|2168.8|2163.96|2163.96|0
1605103800000|2020-11-11 14:10:00|2166.32|2166.32|2171.16|2171.16|2172.72|2172.72|2166.32|2166.32|0
1605104100000|2020-11-11 14:15:00|2172.44|2172.44|2173.4|2173.4|2173.4|2173.4|2172.44|2172.44|0
1605104400000|2020-11-11 14:20:00|2175.65|2175.65|2181.01|2181.01|2181.01|2181.01|2175.65|2175.65|0
1605104700000|2020-11-11 14:25:00|2178.76|2178.76|2178.14|2178.14|2178.76|2178.76|2175.73|2175.73|0
1605105000000|2020-11-11 14:30:00|2177.49|2177.49|2174.55|2174.55|2177.49|2177.49|2174.55|2174.55|0
1605105300000|2020-11-11 14:35:00|2173.48|2173.48|2173.58|2173.58|2176.06|2176.06|2172.84|2172.84|0
1605105600000|2020-11-11 14:40:00|2174.22|2174.22|2171.77|2171.77|2174.22|2174.22|2170.96|2170.96|0
1605105900000|2020-11-11 14:45:00|2172.42|2172.42|2169.95|2169.95|2172.42|2172.42|2167.66|2167.66|0
1605106200000|2020-11-11 14:50:00|2170.27|2170.27|2176.51|2176.51|2177.48|2177.48|2169.63|2169.63|0
1605106500000|2020-11-11 14:55:00|2176.16|2176.16|2170.4|2170.4|2176.4|2176.4|2169.6|2169.6|0
1605106800000|2020-11-11 15:00:00|2169.6|2169.6|2170.55|2170.55|2170.88|2170.88|2167.79|2167.79|0
1605107100000|2020-11-11 15:05:00|2171.67|2171.67|2172.43|2172.43|2173.71|2173.71|2170.67|2170.67|0
1605107400000|2020-11-11 15:10:00|2172.79|2172.79|2177.54|2177.54|2177.9|2177.9|2172.79|2172.79|0
1605107700000|2020-11-11 15:15:00|2177.9|2177.9|2179.2|2179.2|2180.72|2180.72|2177.26|2177.26|0
1605108000000|2020-11-11 15:20:00|2178.23|2178.23|2178.57|2178.57|2179.42|2179.42|2177.39|2177.39|0
1605108300000|2020-11-11 15:25:00|2178.22|2178.22|2178.89|2178.89|2179.24|2179.24|2175.01|2175.01|0
1605108600000|2020-11-11 15:30:00|2179.6|2179.6|2187.61|2187.61|2187.93|2187.93|2179.6|2179.6|0
1605108900000|2020-11-11 15:35:00|2187.93|2187.93|2185.61|2185.61|2189|2189|2185.21|2185.21|0
1605109200000|2020-11-11 15:40:00|2185.97|2185.97|2186.98|2186.98|2190.22|2190.22|2185.97|2185.97|0
1605109500000|2020-11-11 15:45:00|2187.62|2187.62|2188.42|2188.42|2190.62|2190.62|2187.62|2187.62|0
1605109800000|2020-11-11 15:50:00|2188.77|2188.77|2189.74|2189.74|2190.42|2190.42|2188.42|2188.42|0
1605110100000|2020-11-11 15:55:00|2190.46|2190.46|2193.88|2193.88|2194.39|2194.39|2189.82|2189.82|0
1605110400000|2020-11-11 16:00:00|2193.71|2193.71|2189.83|2189.83|2195.08|2195.08|2189.83|2189.83|0
1605110700000|2020-11-11 16:05:00|2189.11|2189.11|2192.94|2192.94|2192.94|2192.94|2188.04|2188.04|0
1605111000000|2020-11-11 16:10:00|2194.22|2194.22|2199.01|2199.01|2202.45|2202.45|2194.22|2194.22|0
1605111300000|2020-11-11 16:15:00|2200.29|2200.29|2190.89|2190.89|2201.25|2201.25|2190.53|2190.53|0
1605111600000|2020-11-11 16:20:00|2190.53|2190.53|2190.62|2190.62|2192.86|2192.86|2189.1|2189.1|0
1605111900000|2020-11-11 16:25:00|2190.14|2190.14|2183.82|2183.82|2191.26|2191.26|2180.78|2180.78|0
1605168900000|2020-11-12 08:15:00|2180.39|2180.39|2176|2176|2180.39|2180.39|2173.32|2173.32|0
1605169200000|2020-11-12 08:20:00|2173.11|2173.11|2170.75|2170.75|2177.28|2177.28|2170.75|2170.75|0
1605169500000|2020-11-12 08:25:00|2170.11|2170.11|2167.13|2167.13|2171.87|2171.87|2163.78|2163.78|0
1605169800000|2020-11-12 08:30:00|2165.34|2165.34|2175.04|2175.04|2175.04|2175.04|2163.98|2163.98|0
1605170100000|2020-11-12 08:35:00|2176.65|2176.65|2178.22|2178.22|2178.22|2178.22|2174.68|2174.68|0
1605170400000|2020-11-12 08:40:00|2179.3|2179.3|2181.7|2181.7|2181.7|2181.7|2178.26|2178.26|0
1605170700000|2020-11-12 08:45:00|2182.02|2182.02|2183.36|2183.36|2183.36|2183.36|2179.81|2179.81|0
1605171000000|2020-11-12 08:50:00|2184.82|2184.82|2179.75|2179.75|2185.75|2185.75|2179.75|2179.75|0
1605171300000|2020-11-12 08:55:00|2180.11|2180.11|2181.54|2181.54|2182.26|2182.26|2179.03|2179.03|0
1605171600000|2020-11-12 09:00:00|2182.5|2182.5|2188|2188|2189.36|2189.36|2182.5|2182.5|0
1605171900000|2020-11-12 09:05:00|2188.32|2188.32|2189.73|2189.73|2191.37|2191.37|2186.89|2186.89|0
1605172200000|2020-11-12 09:10:00|2188.12|2188.12|2190.51|2190.51|2190.51|2190.51|2186.33|2186.33|0
1605172500000|2020-11-12 09:15:00|2192.3|2192.3|2190.98|2190.98|2194.38|2194.38|2190.98|2190.98|0
1605172800000|2020-11-12 09:20:00|2190.63|2190.63|2192.76|2192.76|2194.24|2194.24|2189.27|2189.27|0
1605173100000|2020-11-12 09:25:00|2194.69|2194.69|2195.8|2195.8|2196.08|2196.08|2194.12|2194.12|0
1605173400000|2020-11-12 09:30:00|2195.44|2195.44|2198.48|2198.48|2198.48|2198.48|2193.65|2193.65|0
1605173700000|2020-11-12 09:35:00|2197.4|2197.4|2200.19|2200.19|2200.19|2200.19|2197.4|2197.4|0
1605174000000|2020-11-12 09:40:00|2199.12|2199.12|2200.48|2200.48|2200.91|2200.91|2198.4|2198.4|0
1605174300000|2020-11-12 09:45:00|2199.83|2199.83|2196.83|2196.83|2199.83|2199.83|2196.48|2196.48|0
1605174600000|2020-11-12 09:50:00|2196.48|2196.48|2196.87|2196.87|2196.87|2196.87|2195.08|2195.08|0
1605174900000|2020-11-12 09:55:00|2196.51|2196.51|2192.75|2192.75|2196.87|2196.87|2192.75|2192.75|0
1605175200000|2020-11-12 10:00:00|2193.55|2193.55|2193.58|2193.58|2194.66|2194.66|2192.26|2192.26|0
1605175500000|2020-11-12 10:05:00|2193.94|2193.94|2195.73|2195.73|2195.73|2195.73|2192.82|2192.82|0
1605175800000|2020-11-12 10:10:00|2196.45|2196.45|2190.86|2190.86|2196.45|2196.45|2189.79|2189.79|0
1605176100000|2020-11-12 10:15:00|2190.5|2190.5|2191.02|2191.02|2192.45|2192.45|2190.5|2190.5|0
1605176400000|2020-11-12 10:20:00|2189.57|2189.57|2185.57|2185.57|2189.57|2189.57|2185.57|2185.57|0
1605176700000|2020-11-12 10:25:00|2185.93|2185.93|2191.22|2191.22|2191.22|2191.22|2185.93|2185.93|0
1605177000000|2020-11-12 10:30:00|2190.51|2190.51|2191.64|2191.64|2191.64|2191.64|2189.07|2189.07|0
1605177300000|2020-11-12 10:35:00|2192.72|2192.72|2201.58|2201.58|2202.89|2202.89|2192.72|2192.72|0
1605177600000|2020-11-12 10:40:00|2200.94|2200.94|2196.99|2196.99|2202.41|2202.41|2196.31|2196.31|0
1605177900000|2020-11-12 10:45:00|2197.35|2197.35|2194.6|2194.6|2197.44|2197.44|2192.6|2192.6|0
1605178200000|2020-11-12 10:50:00|2193.95|2193.95|2191.26|2191.26|2193.95|2193.95|2190.55|2190.55|0
1605178500000|2020-11-12 10:55:00|2192.87|2192.87|2192.49|2192.49|2193.94|2193.94|2190.42|2190.42|0
1605178800000|2020-11-12 11:00:00|2192.13|2192.13|2190.38|2190.38|2192.17|2192.17|2190.13|2190.13|0
1605179100000|2020-11-12 11:05:00|2191.1|2191.1|2190.33|2190.33|2192.3|2192.3|2190.33|2190.33|0
1605179400000|2020-11-12 11:10:00|2189.62|2189.62|2189.29|2189.29|2191.33|2191.33|2188.93|2188.93|0
1605179700000|2020-11-12 11:15:00|2188.93|2188.93|2186.03|2186.03|2189.21|2189.21|2186.03|2186.03|0
1605180000000|2020-11-12 11:20:00|2185.67|2185.67|2184.99|2184.99|2186.99|2186.99|2184.99|2184.99|0
1605180300000|2020-11-12 11:25:00|2185.35|2185.35|2184.88|2184.88|2186.63|2186.63|2184.52|2184.52|0
1605180600000|2020-11-12 11:30:00|2185.95|2185.95|2187.63|2187.63|2187.63|2187.63|2185.63|2185.63|0
1605180900000|2020-11-12 11:35:00|2186.91|2186.91|2189.64|2189.64|2189.64|2189.64|2185.23|2185.23|0
1605181200000|2020-11-12 11:40:00|2188.92|2188.92|2187.56|2187.56|2188.92|2188.92|2186.24|2186.24|0
1605181500000|2020-11-12 11:45:00|2187.24|2187.24|2188.39|2188.39|2188.39|2188.39|2186.88|2186.88|0
1605181800000|2020-11-12 11:50:00|2188.71|2188.71|2190.76|2190.76|2190.76|2190.76|2188.71|2188.71|0
1605182100000|2020-11-12 11:55:00|2191.4|2191.4|2193.55|2193.55|2194.62|2194.62|2191.04|2191.04|0
1605182400000|2020-11-12 12:00:00|2192.47|2192.47|2181.25|2181.25|2192.47|2192.47|2180.1|2180.1|0
1605182700000|2020-11-12 12:05:00|2183.04|2183.04|2181.36|2181.36|2183.75|2183.75|2180.64|2180.64|0
1605183000000|2020-11-12 12:10:00|2182|2182|2176.57|2176.57|2182|2182|2174.45|2174.45|0
1605183300000|2020-11-12 12:15:00|2176.21|2176.21|2178.79|2178.79|2180.86|2180.86|2175.89|2175.89|0
1605183600000|2020-11-12 12:20:00|2179.15|2179.15|2176.68|2176.68|2179.15|2179.15|2175.96|2175.96|0
1605183900000|2020-11-12 12:25:00|2177.64|2177.64|2179|2179|2179.47|2179.47|2177|2177|0
1605184200000|2020-11-12 12:30:00|2180.43|2180.43|2183.15|2183.15|2183.15|2183.15|2180.04|2180.04|0
1605184500000|2020-11-12 12:35:00|2182.79|2182.79|2180.15|2180.15|2184.22|2184.22|2179.79|2179.79|0
1605184800000|2020-11-12 12:40:00|2179.43|2179.43|2177.22|2177.22|2179.43|2179.43|2175.95|2175.95|0
1605185100000|2020-11-12 12:45:00|2176.87|2176.87|2176.99|2176.99|2178.39|2178.39|2176.19|2176.19|0
1605185400000|2020-11-12 12:50:00|2176.67|2176.67|2174.12|2174.12|2177.03|2177.03|2172.2|2172.2|0
1605185700000|2020-11-12 12:55:00|2174.83|2174.83|2176.64|2176.64|2178.07|2178.07|2174.83|2174.83|0
1605186000000|2020-11-12 13:00:00|2176.28|2176.28|2178.03|2178.03|2178.03|2178.03|2175.92|2175.92|0
1605186300000|2020-11-12 13:05:00|2178.67|2178.67|2179.8|2179.8|2179.8|2179.8|2176.88|2176.88|0
1605186600000|2020-11-12 13:10:00|2179.09|2179.09|2178.88|2178.88|2181.2|2181.2|2177.52|2177.52|0
1605186900000|2020-11-12 13:15:00|2178.52|2178.52|2176.84|2176.84|2180.27|2180.27|2176.84|2176.84|0
1605187200000|2020-11-12 13:20:00|2176.48|2176.48|2174.29|2174.29|2177.56|2177.56|2173.93|2173.93|0
1605187500000|2020-11-12 13:25:00|2173.22|2173.22|2172.25|2172.25|2173.57|2173.57|2171.22|2171.22|0
1605187800000|2020-11-12 13:30:00|2172.61|2172.61|2168.57|2168.57|2174.25|2174.25|2168.57|2168.57|0
1605188100000|2020-11-12 13:35:00|2169.64|2169.64|2176.66|2176.66|2176.66|2176.66|2169.64|2169.64|0
1605188400000|2020-11-12 13:40:00|2177.02|2177.02|2181.91|2181.91|2181.91|2181.91|2177.02|2177.02|0
1605188700000|2020-11-12 13:45:00|2181.59|2181.59|2181.91|2181.91|2182.23|2182.23|2181.27|2181.27|0
1605189000000|2020-11-12 13:50:00|2182.87|2182.87|2185.54|2185.54|2192.11|2192.11|2182.64|2182.64|0
1605189300000|2020-11-12 13:55:00|2185.9|2185.9|2187.42|2187.42|2187.78|2187.78|2185.81|2185.81|0
1605189600000|2020-11-12 14:00:00|2187.1|2187.1|2183.7|2183.7|2187.74|2187.74|2183.06|2183.06|0
1605189900000|2020-11-12 14:05:00|2183.06|2183.06|2181.34|2181.34|2183.06|2183.06|2179.19|2179.19|0
1605190200000|2020-11-12 14:10:00|2180.63|2180.63|2179.23|2179.23|2181.98|2181.98|2179.23|2179.23|0
1605190500000|2020-11-12 14:15:00|2178.91|2178.91|2173.4|2173.4|2178.91|2178.91|2173.4|2173.4|0
1605190800000|2020-11-12 14:20:00|2172.69|2172.69|2174.89|2174.89|2174.89|2174.89|2172.69|2172.69|0
1605191100000|2020-11-12 14:25:00|2173.93|2173.93|2172.25|2172.25|2174.25|2174.25|2171.89|2171.89|0
1605191400000|2020-11-12 14:30:00|2171.93|2171.93|2166.1|2166.1|2171.93|2171.93|2166.1|2166.1|0
1605191700000|2020-11-12 14:35:00|2165.75|2165.75|2165.93|2165.93|2165.93|2165.93|2160.56|2160.56|0
1605192000000|2020-11-12 14:40:00|2165.57|2165.57|2165.69|2165.69|2166.54|2166.54|2164.42|2164.42|0
1605192300000|2020-11-12 14:45:00|2166.05|2166.05|2165.65|2165.65|2166.05|2166.05|2164.3|2164.3|0
1605192600000|2020-11-12 14:50:00|2166.01|2166.01|2165.53|2165.53|2168.77|2168.77|2163.98|2163.98|0
1605192900000|2020-11-12 14:55:00|2166.96|2166.96|2162.88|2162.88|2166.96|2166.96|2156.4|2156.4|0
1605193200000|2020-11-12 15:00:00|2161.8|2161.8|2164.33|2164.33|2164.97|2164.97|2161.16|2161.16|0
1605193500000|2020-11-12 15:05:00|2163.26|2163.26|2165.43|2165.43|2165.79|2165.79|2162.82|2162.82|0
1605193800000|2020-11-12 15:10:00|2165.79|2165.79|2163.78|2163.78|2165.79|2165.79|2160.83|2160.83|0
1605194100000|2020-11-12 15:15:00|2164.5|2164.5|2166.86|2166.86|2166.86|2166.86|2163.78|2163.78|0
1605194400000|2020-11-12 15:20:00|2167.22|2167.22|2166.69|2166.69|2168.29|2168.29|2166.61|2166.61|0
1605194700000|2020-11-12 15:25:00|2166.37|2166.37|2159.87|2159.87|2166.37|2166.37|2159.87|2159.87|0
1605195000000|2020-11-12 15:30:00|2160.03|2160.03|2168.32|2168.32|2168.32|2168.32|2159.11|2159.11|0
1605195300000|2020-11-12 15:35:00|2168.64|2168.64|2169.34|2169.34|2169.34|2169.34|2166.89|2166.89|0
1605195600000|2020-11-12 15:40:00|2168.98|2168.98|2164.43|2164.43|2168.98|2168.98|2164.02|2164.02|0
1605195900000|2020-11-12 15:45:00|2163.72|2163.72|2166.47|2166.47|2168.07|2168.07|2163.72|2163.72|0
1605196200000|2020-11-12 15:50:00|2166.11|2166.11|2173.13|2173.13|2173.45|2173.45|2166.11|2166.11|0
1605196500000|2020-11-12 15:55:00|2172.8|2172.8|2172.34|2172.34|2173.41|2173.41|2170.69|2170.69|0
1605196800000|2020-11-12 16:00:00|2172.37|2172.37|2170.12|2170.12|2172.37|2172.37|2169.32|2169.32|0
1605197100000|2020-11-12 16:05:00|2169.76|2169.76|2170.25|2170.25|2171.24|2171.24|2168.45|2168.45|0
1605197400000|2020-11-12 16:10:00|2170.73|2170.73|2172.26|2172.26|2172.75|2172.75|2169.08|2169.08|0
1605197700000|2020-11-12 16:15:00|2172.62|2172.62|2173.45|2173.45|2173.66|2173.66|2171.85|2171.85|0
1605198000000|2020-11-12 16:20:00|2173.81|2173.81|2171.03|2171.03|2176.16|2176.16|2170.71|2170.71|0
1605198300000|2020-11-12 16:25:00|2171.67|2171.67|2174.65|2174.65|2175.37|2175.37|2169.29|2169.29|0
1605255300000|2020-11-13 08:15:00|2191.32|2191.32|2185.16|2185.16|2193.83|2193.83|2179.12|2179.12|0
1605255600000|2020-11-13 08:20:00|2188.03|2188.03|2180.38|2180.38|2188.03|2188.03|2179.66|2179.66|0
1605255900000|2020-11-13 08:25:00|2178.95|2178.95|2182.53|2182.53|2183.25|2183.25|2176.8|2176.8|0
1605256200000|2020-11-13 08:30:00|2180.38|2180.38|2180.22|2180.22|2183.25|2183.25|2174.53|2174.53|0
1605256500000|2020-11-13 08:35:00|2181.19|2181.19|2181.26|2181.26|2186.41|2186.41|2181.19|2181.19|0
1605256800000|2020-11-13 08:40:00|2181.98|2181.98|2182.23|2182.23|2183.05|2183.05|2180.55|2180.55|0
1605257100000|2020-11-13 08:45:00|2181.87|2181.87|2181.17|2181.17|2181.87|2181.87|2175.64|2175.64|0
1605257400000|2020-11-13 08:50:00|2181.81|2181.81|2179.28|2179.28|2181.81|2181.81|2177.85|2177.85|0
1605257700000|2020-11-13 08:55:00|2178.16|2178.16|2178.35|2178.35|2179.67|2179.67|2176.13|2176.13|0
1605258000000|2020-11-13 09:00:00|2177.99|2177.99|2181.43|2181.43|2181.43|2181.43|2177.99|2177.99|0
1605258300000|2020-11-13 09:05:00|2181.07|2181.07|2178.67|2178.67|2181.07|2181.07|2175.81|2175.81|0
1605258600000|2020-11-13 09:10:00|2177.96|2177.96|2170.22|2170.22|2177.96|2177.96|2170.22|2170.22|0
1605258900000|2020-11-13 09:15:00|2169.51|2169.51|2169.92|2169.92|2173.03|2173.03|2165.22|2165.22|0
1605259200000|2020-11-13 09:20:00|2171.71|2171.71|2180.96|2180.96|2180.96|2180.96|2171.71|2171.71|0
1605259500000|2020-11-13 09:25:00|2181.31|2181.31|2178.22|2178.22|2185.42|2185.42|2176.78|2176.78|0
1605259800000|2020-11-13 09:30:00|2178.54|2178.54|2186.89|2186.89|2186.89|2186.89|2178.54|2178.54|0
1605260100000|2020-11-13 09:35:00|2186.17|2186.17|2186.03|2186.03|2186.67|2186.67|2182.39|2182.39|0
1605260400000|2020-11-13 09:40:00|2185.67|2185.67|2185.71|2185.71|2187.1|2187.1|2183.16|2183.16|0
1605260700000|2020-11-13 09:45:00|2187.5|2187.5|2184.14|2184.14|2187.86|2187.86|2184.14|2184.14|0
1605261000000|2020-11-13 09:50:00|2184.5|2184.5|2180.48|2180.48|2186.86|2186.86|2180.48|2180.48|0
1605261300000|2020-11-13 09:55:00|2180.84|2180.84|2182.7|2182.7|2183.67|2183.67|2180.2|2180.2|0
1605261600000|2020-11-13 10:00:00|2183.02|2183.02|2181.42|2181.42|2183.02|2183.02|2179.81|2179.81|0
1605261900000|2020-11-13 10:05:00|2181.58|2181.58|2181.65|2181.65|2181.65|2181.65|2178.71|2178.71|0
1605262200000|2020-11-13 10:10:00|2180.94|2180.94|2183.33|2183.33|2184.79|2184.79|2180.3|2180.3|0
1605262500000|2020-11-13 10:15:00|2182.69|2182.69|2190.41|2190.41|2190.41|2190.41|2182.69|2182.69|0
1605262800000|2020-11-13 10:20:00|2190.76|2190.76|2190.01|2190.01|2190.76|2190.76|2187.62|2187.62|0
1605263100000|2020-11-13 10:25:00|2190.37|2190.37|2199.44|2199.44|2199.44|2199.44|2190.37|2190.37|0
1605263400000|2020-11-13 10:30:00|2199.12|2199.12|2197.68|2197.68|2199.12|2199.12|2195.29|2195.29|0
1605263700000|2020-11-13 10:35:00|2197.32|2197.32|2192.97|2192.97|2198.61|2198.61|2192.97|2192.97|0
1605264000000|2020-11-13 10:40:00|2191.18|2191.18|2189.79|2189.79|2191.9|2191.9|2189.35|2189.35|0
1605264300000|2020-11-13 10:45:00|2190.14|2190.14|2193.67|2193.67|2193.67|2193.67|2189.3|2189.3|0
1605264600000|2020-11-13 10:50:00|2193.31|2193.31|2190.67|2190.67|2193.31|2193.31|2184.23|2184.23|0
1605264900000|2020-11-13 10:55:00|2190.35|2190.35|2189.32|2189.32|2190.35|2190.35|2188.24|2188.24|0
1605265200000|2020-11-13 11:00:00|2188.96|2188.96|2175.53|2175.53|2190.79|2190.79|2171.51|2171.51|0
1605265500000|2020-11-13 11:05:00|2176.81|2176.81|2177.97|2177.97|2180.29|2180.29|2176.81|2176.81|0
1605265800000|2020-11-13 11:10:00|2176.9|2176.9|2172.82|2172.82|2177.97|2177.97|2172.47|2172.47|0
1605266100000|2020-11-13 11:15:00|2172.18|2172.18|2175.28|2175.28|2177.88|2177.88|2171.11|2171.11|0
1605266400000|2020-11-13 11:20:00|2174.92|2174.92|2171.14|2171.14|2176.55|2176.55|2171.14|2171.14|0
1605266700000|2020-11-13 11:25:00|2170.82|2170.82|2172.71|2172.71|2173.35|2173.35|2170.82|2170.82|0
1605267000000|2020-11-13 11:30:00|2171.63|2171.63|2172.51|2172.51|2173.58|2173.58|2170.39|2170.39|0
1605267300000|2020-11-13 11:35:00|2170.9|2170.9|2171.22|2171.22|2172.22|2172.22|2170.9|2170.9|0
1605267600000|2020-11-13 11:40:00|2171.58|2171.58|2175.28|2175.28|2177.05|2177.05|2169.94|2169.94|0
1605267900000|2020-11-13 11:45:00|2176.56|2176.56|2175.45|2175.45|2176.56|2176.56|2173.05|2173.05|0
1605268200000|2020-11-13 11:50:00|2175.09|2175.09|2177.09|2177.09|2178.59|2178.59|2175.09|2175.09|0
1605268500000|2020-11-13 11:55:00|2177.8|2177.8|2175.65|2175.65|2178.52|2178.52|2175.01|2175.01|0
1605268800000|2020-11-13 12:00:00|2175.33|2175.33|2172.82|2172.82|2175.41|2175.41|2172.33|2172.33|0
1605269100000|2020-11-13 12:05:00|2173.14|2173.14|2172.74|2172.74|2173.14|2173.14|2172.1|2172.1|0
1605269400000|2020-11-13 12:10:00|2174.89|2174.89|2173.54|2173.54|2174.89|2174.89|2171.61|2171.61|0
1605269700000|2020-11-13 12:15:00|2172.9|2172.9|2168.9|2168.9|2172.9|2172.9|2168.18|2168.18|0
1605270000000|2020-11-13 12:20:00|2168.54|2168.54|2169.5|2169.5|2171.1|2171.1|2168.54|2168.54|0
1605270300000|2020-11-13 12:25:00|2170.46|2170.46|2170.42|2170.42|2172.25|2172.25|2170.07|2170.07|0
1605270600000|2020-11-13 12:30:00|2170.78|2170.78|2171.14|2171.14|2171.5|2171.5|2169.71|2169.71|0
1605270900000|2020-11-13 12:35:00|2170.5|2170.5|2170.93|2170.93|2171.14|2171.14|2169.86|2169.86|0
1605271200000|2020-11-13 12:40:00|2170.57|2170.57|2169.65|2169.65|2170.57|2170.57|2168.09|2168.09|0
1605271500000|2020-11-13 12:45:00|2170.01|2170.01|2169.49|2169.49|2170.69|2170.69|2169.49|2169.49|0
1605271800000|2020-11-13 12:50:00|2169.16|2169.16|2173.76|2173.76|2173.76|2173.76|2167.92|2167.92|0
1605272100000|2020-11-13 12:55:00|2173.41|2173.41|2174.2|2174.2|2176.8|2176.8|2173.41|2173.41|0
1605272400000|2020-11-13 13:00:00|2173.88|2173.88|2176.24|2176.24|2176.24|2176.24|2173.16|2173.16|0
1605272700000|2020-11-13 13:05:00|2176.59|2176.59|2177.12|2177.12|2177.2|2177.2|2175.52|2175.52|0
1605273000000|2020-11-13 13:10:00|2177.48|2177.48|2178.44|2178.44|2178.44|2178.44|2176.41|2176.41|0
1605273300000|2020-11-13 13:15:00|2179.09|2179.09|2176.47|2176.47|2179.09|2179.09|2176.47|2176.47|0
1605273600000|2020-11-13 13:20:00|2177.43|2177.43|2173.6|2173.6|2178.47|2178.47|2173.6|2173.6|0
1605273900000|2020-11-13 13:25:00|2174.24|2174.24|2175.09|2175.09|2176.8|2176.8|2174.24|2174.24|0
1605274200000|2020-11-13 13:30:00|2174.37|2174.37|2177.77|2177.77|2177.77|2177.77|2174.26|2174.26|0
1605274500000|2020-11-13 13:35:00|2177.05|2177.05|2179.59|2179.59|2179.59|2179.59|2175.97|2175.97|0
1605274800000|2020-11-13 13:40:00|2179.92|2179.92|2180.59|2180.59|2180.59|2180.59|2177.52|2177.52|0
1605275100000|2020-11-13 13:45:00|2181.23|2181.23|2176.12|2176.12|2181.87|2181.87|2175.79|2175.79|0
1605275400000|2020-11-13 13:50:00|2176.47|2176.47|2177.08|2177.08|2177.08|2177.08|2173.76|2173.76|0
1605275700000|2020-11-13 13:55:00|2177.44|2177.44|2174.25|2174.25|2177.8|2177.8|2173.89|2173.89|0
1605276000000|2020-11-13 14:00:00|2173.29|2173.29|2171.46|2171.46|2173.29|2173.29|2170.1|2170.1|0
1605276300000|2020-11-13 14:05:00|2171.82|2171.82|2175.38|2175.38|2175.38|2175.38|2171.82|2171.82|0
1605276600000|2020-11-13 14:10:00|2175.03|2175.03|2175.62|2175.62|2175.74|2175.74|2174.54|2174.54|0
1605276900000|2020-11-13 14:15:00|2176.33|2176.33|2175.38|2175.38|2178.1|2178.1|2174.89|2174.89|0
1605277200000|2020-11-13 14:20:00|2176.09|2176.09|2174.59|2174.59|2176.41|2176.41|2173.95|2173.95|0
1605277500000|2020-11-13 14:25:00|2175.07|2175.07|2174.07|2174.07|2175.07|2175.07|2173|2173|0
1605277800000|2020-11-13 14:30:00|2173|2173|2173.56|2173.56|2173.56|2173.56|2171.96|2171.96|0
1605278100000|2020-11-13 14:35:00|2173.92|2173.92|2170.45|2170.45|2174.56|2174.56|2170.45|2170.45|0
1605278400000|2020-11-13 14:40:00|2169.38|2169.38|2168.89|2168.89|2171.6|2171.6|2167.81|2167.81|0
1605278700000|2020-11-13 14:45:00|2169.6|2169.6|2170.04|2170.04|2171|2171|2167.53|2167.53|0
1605279000000|2020-11-13 14:50:00|2169.71|2169.71|2172.73|2172.73|2172.73|2172.73|2167.36|2167.36|0
1605279300000|2020-11-13 14:55:00|2173.09|2173.09|2166.86|2166.86|2173.44|2173.44|2166.86|2166.86|0
1605279600000|2020-11-13 15:00:00|2167.94|2167.94|2169.44|2169.44|2169.8|2169.8|2167.22|2167.22|0
1605279900000|2020-11-13 15:05:00|2169.76|2169.76|2173.41|2173.41|2173.95|2173.95|2169.76|2169.76|0
1605280200000|2020-11-13 15:10:00|2174.38|2174.38|2172.81|2172.81|2174.7|2174.7|2172.13|2172.13|0
1605280500000|2020-11-13 15:15:00|2172.09|2172.09|2170.41|2170.41|2172.09|2172.09|2170.02|2170.02|0
1605280800000|2020-11-13 15:20:00|2170.77|2170.77|2171.21|2171.21|2171.92|2171.92|2169.17|2169.17|0
1605281100000|2020-11-13 15:25:00|2171.56|2171.56|2172.77|2172.77|2173.56|2173.56|2170.92|2170.92|0
1605281400000|2020-11-13 15:30:00|2172.42|2172.42|2171.45|2171.45|2172.42|2172.42|2170.33|2170.33|0
1605281700000|2020-11-13 15:35:00|2171.81|2171.81|2170.57|2170.57|2173.6|2173.6|2170.53|2170.53|0
1605282000000|2020-11-13 15:40:00|2169.85|2169.85|2168.83|2168.83|2170.96|2170.96|2168.83|2168.83|0
1605282300000|2020-11-13 15:45:00|2169.16|2169.16|2168.4|2168.4|2169.84|2169.84|2168.4|2168.4|0
1605282600000|2020-11-13 15:50:00|2169.12|2169.12|2168.32|2168.32|2170.19|2170.19|2167.83|2167.83|0
1605282900000|2020-11-13 15:55:00|2168.68|2168.68|2166.6|2166.6|2169.32|2169.32|2165.92|2165.92|0
1605283200000|2020-11-13 16:00:00|2167.25|2167.25|2165.65|2165.65|2167.96|2167.96|2165|2165|0
1605283500000|2020-11-13 16:05:00|2165.97|2165.97|2166.21|2166.21|2166.97|2166.97|2165.14|2165.14|0
1605283800000|2020-11-13 16:10:00|2166.57|2166.57|2166.61|2166.61|2167.29|2167.29|2166.29|2166.29|0
1605284100000|2020-11-13 16:15:00|2166.29|2166.29|2164.2|2164.2|2166.65|2166.65|2163.04|2163.04|0
1605284400000|2020-11-13 16:20:00|2164.56|2164.56|2169.02|2169.02|2169.54|2169.54|2164.56|2164.56|0
1605284700000|2020-11-13 16:25:00|2168.66|2168.66|2159.82|2159.82|2168.82|2168.82|2159.82|2159.82|0
1605514500000|2020-11-16 08:15:00|2184.5|2184.5|2181.09|2181.09|2189.24|2189.24|2179.29|2179.29|0
1605514800000|2020-11-16 08:20:00|2182.16|2182.16|2177.65|2177.65|2182.16|2182.16|2177.22|2177.22|0
1605515100000|2020-11-16 08:25:00|2177.01|2177.01|2183.67|2183.67|2186.24|2186.24|2177.01|2177.01|0
1605515400000|2020-11-16 08:30:00|2182.59|2182.59|2187.29|2187.29|2191|2191|2182.59|2182.59|0
1605515700000|2020-11-16 08:35:00|2189.08|2189.08|2187.7|2187.7|2189.72|2189.72|2185.55|2185.55|0
1605516000000|2020-11-16 08:40:00|2188.35|2188.35|2183.41|2183.41|2188.35|2188.35|2183.41|2183.41|0
1605516300000|2020-11-16 08:45:00|2183.76|2183.76|2179.56|2179.56|2183.76|2183.76|2178.84|2178.84|0
1605516600000|2020-11-16 08:50:00|2180.2|2180.2|2181.95|2181.95|2181.95|2181.95|2180.2|2180.2|0
1605516900000|2020-11-16 08:55:00|2180.99|2180.99|2181.95|2181.95|2181.95|2181.95|2180.18|2180.18|0
1605517200000|2020-11-16 09:00:00|2185.8|2185.8|2188.63|2188.63|2190.7|2190.7|2184.84|2184.84|0
1605517500000|2020-11-16 09:05:00|2187.66|2187.66|2188.27|2188.27|2188.27|2188.27|2187.31|2187.31|0
1605517800000|2020-11-16 09:10:00|2189.23|2189.23|2187.16|2187.16|2189.95|2189.95|2187.16|2187.16|0
1605518100000|2020-11-16 09:15:00|2188.23|2188.23|2185.72|2185.72|2188.55|2188.55|2185.72|2185.72|0
1605518400000|2020-11-16 09:20:00|2186.08|2186.08|2183.4|2183.4|2186.08|2186.08|2183.4|2183.4|0
1605518700000|2020-11-16 09:25:00|2182.76|2182.76|2183.19|2183.19|2183.8|2183.8|2182.48|2182.48|0
1605519000000|2020-11-16 09:30:00|2183.51|2183.51|2182.16|2182.16|2183.55|2183.55|2182.16|2182.16|0
1605519300000|2020-11-16 09:35:00|2182.8|2182.8|2182.12|2182.12|2184.72|2184.72|2182.12|2182.12|0
1605519600000|2020-11-16 09:40:00|2181.76|2181.76|2178.16|2178.16|2181.76|2181.76|2178.16|2178.16|0
1605519900000|2020-11-16 09:45:00|2179.12|2179.12|2183.63|2183.63|2183.63|2183.63|2178.48|2178.48|0
1605520200000|2020-11-16 09:50:00|2183.31|2183.31|2183.19|2183.19|2183.98|2183.98|2182.19|2182.19|0
1605520500000|2020-11-16 09:55:00|2182.84|2182.84|2183.23|2183.23|2183.23|2183.23|2182.12|2182.12|0
1605520800000|2020-11-16 10:00:00|2183.59|2183.59|2178.97|2178.97|2183.63|2183.63|2178.97|2178.97|0
1605521100000|2020-11-16 10:05:00|2179.33|2179.33|2177.18|2177.18|2179.33|2179.33|2176.14|2176.14|0
1605521400000|2020-11-16 10:10:00|2177.5|2177.5|2180.97|2180.97|2180.97|2180.97|2177.5|2177.5|0
1605521700000|2020-11-16 10:15:00|2182.04|2182.04|2184.95|2184.95|2185.23|2185.23|2181.69|2181.69|0
1605522000000|2020-11-16 10:20:00|2185.43|2185.43|2188.2|2188.2|2188.84|2188.84|2185.43|2185.43|0
1605522300000|2020-11-16 10:25:00|2187.84|2187.84|2187.01|2187.01|2189.88|2189.88|2185.58|2185.58|0
1605522600000|2020-11-16 10:30:00|2186.66|2186.66|2184.82|2184.82|2187.37|2187.37|2182.63|2182.63|0
1605522900000|2020-11-16 10:35:00|2184.5|2184.5|2177.04|2177.04|2184.5|2184.5|2177.04|2177.04|0
1605523200000|2020-11-16 10:40:00|2177.2|2177.2|2180.54|2180.54|2182.22|2182.22|2177.2|2177.2|0
1605523500000|2020-11-16 10:45:00|2181.82|2181.82|2182.53|2182.53|2182.53|2182.53|2181.82|2181.82|0
1605523800000|2020-11-16 10:50:00|2183.5|2183.5|2183.89|2183.89|2185.41|2185.41|2183.5|2183.5|0
1605524100000|2020-11-16 10:55:00|2182.93|2182.93|2186.15|2186.15|2186.79|2186.79|2182.93|2182.93|0
1605524400000|2020-11-16 11:00:00|2185.83|2185.83|2182.64|2182.64|2185.83|2185.83|2182|2182|0
1605524700000|2020-11-16 11:05:00|2181.57|2181.57|2179.84|2179.84|2181.57|2181.57|2179.12|2179.12|0
1605525000000|2020-11-16 11:10:00|2180.2|2180.2|2178.48|2178.48|2180.23|2180.23|2178.16|2178.16|0
1605525300000|2020-11-16 11:15:00|2178.8|2178.8|2178.88|2178.88|2178.88|2178.88|2176.37|2176.37|0
1605525600000|2020-11-16 11:20:00|2179.2|2179.2|2181.1|2181.1|2181.1|2181.1|2177.91|2177.91|0
1605525900000|2020-11-16 11:25:00|2181.82|2181.82|2178.86|2178.86|2181.82|2181.82|2178.86|2178.86|0
1605526200000|2020-11-16 11:30:00|2179.57|2179.57|2178.87|2178.87|2181.02|2181.02|2178.15|2178.15|0
1605526500000|2020-11-16 11:35:00|2179.58|2179.58|2172.98|2172.98|2179.58|2179.58|2164.74|2164.74|0
1605526800000|2020-11-16 11:40:00|2174.77|2174.77|2170.7|2170.7|2174.77|2174.77|2167.42|2167.42|0
1605527100000|2020-11-16 11:45:00|2171.05|2171.05|2172.97|2172.97|2173.2|2173.2|2170.34|2170.34|0
1605527400000|2020-11-16 11:50:00|2172.61|2172.61|2179.36|2179.36|2180.08|2180.08|2171.46|2171.46|0
1605527700000|2020-11-16 11:55:00|2178.72|2178.72|2177.23|2177.23|2182.63|2182.63|2175.85|2175.85|0
1605528000000|2020-11-16 12:00:00|2176.51|2176.51|2174.61|2174.61|2177.51|2177.51|2173.97|2173.97|0
1605528300000|2020-11-16 12:05:00|2173.97|2173.97|2172.44|2172.44|2175.95|2175.95|2171.48|2171.48|0
1605528600000|2020-11-16 12:10:00|2171.8|2171.8|2168.77|2168.77|2171.88|2171.88|2168.77|2168.77|0
1605528900000|2020-11-16 12:15:00|2169.12|2169.12|2175.35|2175.35|2177.29|2177.29|2168.12|2168.12|0
1605529200000|2020-11-16 12:20:00|2174.71|2174.71|2168.88|2168.88|2176.38|2176.38|2168.88|2168.88|0
1605529500000|2020-11-16 12:25:00|2168.56|2168.56|2176.91|2176.91|2179.44|2179.44|2168.56|2168.56|0
1605529800000|2020-11-16 12:30:00|2175.12|2175.12|2176.5|2176.5|2176.5|2176.5|2173.43|2173.43|0
1605530100000|2020-11-16 12:35:00|2176.18|2176.18|2181.4|2181.4|2181.4|2181.4|2174.86|2174.86|0
1605530400000|2020-11-16 12:40:00|2182.05|2182.05|2183.05|2183.05|2185.8|2185.8|2182.05|2182.05|0
1605530700000|2020-11-16 12:45:00|2182.73|2182.73|2182.05|2182.05|2183.44|2183.44|2177.75|2177.75|0
1605531000000|2020-11-16 12:50:00|2181.33|2181.33|2187.02|2187.02|2187.55|2187.55|2181.33|2181.33|0
1605531300000|2020-11-16 12:55:00|2188.09|2188.09|2191.11|2191.11|2191.71|2191.71|2186.09|2186.09|0
1605531600000|2020-11-16 13:00:00|2191.82|2191.82|2191.47|2191.47|2194.74|2194.74|2190.39|2190.39|0
1605531900000|2020-11-16 13:05:00|2191.15|2191.15|2192.22|2192.22|2192.58|2192.58|2190.18|2190.18|0
1605532200000|2020-11-16 13:10:00|2192.54|2192.54|2195.32|2195.32|2196.07|2196.07|2192.54|2192.54|0
1605532500000|2020-11-16 13:15:00|2195.68|2195.68|2189.81|2189.81|2195.68|2195.68|2189.81|2189.81|0
1605532800000|2020-11-16 13:20:00|2189.49|2189.49|2192.96|2192.96|2192.96|2192.96|2187.34|2187.34|0
1605533100000|2020-11-16 13:25:00|2194.39|2194.39|2195.25|2195.25|2196.97|2196.97|2194.08|2194.08|0
1605533400000|2020-11-16 13:30:00|2194.93|2194.93|2191.25|2191.25|2194.93|2194.93|2191.25|2191.25|0
1605533700000|2020-11-16 13:35:00|2191.61|2191.61|2188.97|2188.97|2192.4|2192.4|2188.97|2188.97|0
1605534000000|2020-11-16 13:40:00|2189.29|2189.29|2187.57|2187.57|2189.76|2189.76|2187.57|2187.57|0
1605534300000|2020-11-16 13:45:00|2187.93|2187.93|2188.95|2188.95|2190.36|2190.36|2186.95|2186.95|0
1605534600000|2020-11-16 13:50:00|2187.67|2187.67|2187.11|2187.11|2187.67|2187.67|2185.19|2185.19|0
1605534900000|2020-11-16 13:55:00|2186.4|2186.4|2185.45|2185.45|2186.4|2186.4|2185.13|2185.13|0
1605535200000|2020-11-16 14:00:00|2185.81|2185.81|2184.2|2184.2|2186.52|2186.52|2184.2|2184.2|0
1605535500000|2020-11-16 14:05:00|2183.24|2183.24|2184.39|2184.39|2185.19|2185.19|2183.08|2183.08|0
1605535800000|2020-11-16 14:10:00|2185.46|2185.46|2185.42|2185.42|2186.39|2186.39|2184.5|2184.5|0
1605536100000|2020-11-16 14:15:00|2184.78|2184.78|2186.81|2186.81|2186.81|2186.81|2184.42|2184.42|0
1605536400000|2020-11-16 14:20:00|2186.1|2186.1|2182.33|2182.33|2186.1|2186.1|2181.36|2181.36|0
1605536700000|2020-11-16 14:25:00|2183.61|2183.61|2183.65|2183.65|2183.97|2183.97|2182.93|2182.93|0
1605537000000|2020-11-16 14:30:00|2183.01|2183.01|2179.89|2179.89|2183.01|2183.01|2178.61|2178.61|0
1605537300000|2020-11-16 14:35:00|2180.24|2180.24|2177.68|2177.68|2180.56|2180.56|2177.68|2177.68|0
1605537600000|2020-11-16 14:40:00|2177.36|2177.36|2179.52|2179.52|2179.59|2179.59|2177.36|2177.36|0
1605537900000|2020-11-16 14:45:00|2178.8|2178.8|2180.78|2180.78|2181.06|2181.06|2178.8|2178.8|0
1605538200000|2020-11-16 14:50:00|2181.14|2181.14|2177.02|2177.02|2181.14|2181.14|2176.66|2176.66|0
1605538500000|2020-11-16 14:55:00|2177.37|2177.37|2178.98|2178.98|2178.98|2178.98|2176.3|2176.3|0
1605538800000|2020-11-16 15:00:00|2179.46|2179.46|2179.82|2179.82|2180.18|2180.18|2177.7|2177.7|0
1605539100000|2020-11-16 15:05:00|2179.46|2179.46|2181.03|2181.03|2181.03|2181.03|2179.46|2179.46|0
1605539400000|2020-11-16 15:10:00|2180.71|2180.71|2181.3|2181.3|2181.3|2181.3|2179.83|2179.83|0
1605539700000|2020-11-16 15:15:00|2181.94|2181.94|2182.71|2182.71|2183.07|2183.07|2180.34|2180.34|0
1605540000000|2020-11-16 15:20:00|2182.39|2182.39|2181.35|2181.35|2183.43|2183.43|2181.35|2181.35|0
1605540300000|2020-11-16 15:25:00|2182|2182|2186.38|2186.38|2186.38|2186.38|2181.96|2181.96|0
1605540600000|2020-11-16 15:30:00|2186.22|2186.22|2187.74|2187.74|2187.74|2187.74|2184.93|2184.93|0
1605540900000|2020-11-16 15:35:00|2187.42|2187.42|2189.03|2189.03|2189.03|2189.03|2187.42|2187.42|0
1605541200000|2020-11-16 15:40:00|2189.35|2189.35|2185.42|2185.42|2189.51|2189.51|2185.42|2185.42|0
1605541500000|2020-11-16 15:45:00|2185.1|2185.1|2184.32|2184.32|2185.71|2185.71|2184|2184|0
1605541800000|2020-11-16 15:50:00|2183.6|2183.6|2181.26|2181.26|2184.8|2184.8|2180.94|2180.94|0
1605542100000|2020-11-16 15:55:00|2180.94|2180.94|2180.91|2180.91|2181.26|2181.26|2179.11|2179.11|0
1605542400000|2020-11-16 16:00:00|2181.27|2181.27|2178.31|2178.31|2181.27|2181.27|2177.4|2177.4|0
1605542700000|2020-11-16 16:05:00|2178.66|2178.66|2176.75|2176.75|2178.7|2178.7|2175.91|2175.91|0
1605543000000|2020-11-16 16:10:00|2177.11|2177.11|2178.58|2178.58|2179.22|2179.22|2177.11|2177.11|0
1605543300000|2020-11-16 16:15:00|2177.86|2177.86|2178.78|2178.78|2179.22|2179.22|2177.3|2177.3|0
1605543600000|2020-11-16 16:20:00|2179.5|2179.5|2180.22|2180.22|2180.9|2180.9|2179.5|2179.5|0
1605543900000|2020-11-16 16:25:00|2181.46|2181.46|2181.81|2181.81|2182.07|2182.07|2178.5|2178.5|0
1605600900000|2020-11-17 08:15:00|2191.26|2191.26|2188.29|2188.29|2191.26|2191.26|2186.86|2186.86|0
1605601200000|2020-11-17 08:20:00|2189.37|2189.37|2189.41|2189.41|2190.09|2190.09|2189.37|2189.37|0
1605601500000|2020-11-17 08:25:00|2188.12|2188.12|2179.29|2179.29|2188.12|2188.12|2179.29|2179.29|0
1605601800000|2020-11-17 08:30:00|2177.5|2177.5|2177.57|2177.57|2179.86|2179.86|2177.5|2177.5|0
1605602100000|2020-11-17 08:35:00|2178.65|2178.65|2178.36|2178.36|2178.65|2178.65|2175.15|2175.15|0
1605602400000|2020-11-17 08:40:00|2179.65|2179.65|2183.42|2183.42|2184.54|2184.54|2179.29|2179.29|0
1605602700000|2020-11-17 08:45:00|2184.7|2184.7|2183.19|2183.19|2184.7|2184.7|2181.27|2181.27|0
1605603000000|2020-11-17 08:50:00|2184.26|2184.26|2178.71|2178.71|2184.26|2184.26|2177.99|2177.99|0
1605603300000|2020-11-17 08:55:00|2179.07|2179.07|2179.46|2179.46|2179.82|2179.82|2177.75|2177.75|0
1605603600000|2020-11-17 09:00:00|2178.39|2178.39|2183.13|2183.13|2183.13|2183.13|2178.39|2178.39|0
1605603900000|2020-11-17 09:05:00|2182.17|2182.17|2183.65|2183.65|2184.01|2184.01|2180.61|2180.61|0
1605604200000|2020-11-17 09:10:00|2184.37|2184.37|2186.51|2186.51|2187.83|2187.83|2184.37|2184.37|0
1605604500000|2020-11-17 09:15:00|2185.8|2185.8|2186.95|2186.95|2187.8|2187.8|2185.8|2185.8|0
1605604800000|2020-11-17 09:20:00|2187.66|2187.66|2189.31|2189.31|2189.31|2189.31|2187.63|2187.63|0
1605605100000|2020-11-17 09:25:00|2188.95|2188.95|2184.29|2184.29|2188.95|2188.95|2184.29|2184.29|0
1605605400000|2020-11-17 09:30:00|2185.41|2185.41|2187.56|2187.56|2187.56|2187.56|2183.66|2183.66|0
1605605700000|2020-11-17 09:35:00|2188.28|2188.28|2191.28|2191.28|2191.28|2191.28|2187.56|2187.56|0
1605606000000|2020-11-17 09:40:00|2190.96|2190.96|2188.28|2188.28|2190.96|2190.96|2188.28|2188.28|0
1605606300000|2020-11-17 09:45:00|2189.35|2189.35|2185.85|2185.85|2189.35|2189.35|2185.85|2185.85|0
1605606600000|2020-11-17 09:50:00|2185.53|2185.53|2185.34|2185.34|2186.06|2186.06|2184.73|2184.73|0
1605606900000|2020-11-17 09:55:00|2186.77|2186.77|2187.56|2187.56|2188.92|2188.92|2186.77|2186.77|0
1605607200000|2020-11-17 10:00:00|2187.2|2187.2|2187.97|2187.97|2188.61|2188.61|2185.08|2185.08|0
1605607500000|2020-11-17 10:05:00|2188.69|2188.69|2188.33|2188.33|2189.44|2189.44|2186.57|2186.57|0
1605607800000|2020-11-17 10:10:00|2189.04|2189.04|2189.04|2189.04|2189.04|2189.04|2189.04|2189.04|0
1605608100000|2020-11-17 10:15:00|2189.76|2189.76|2190.05|2190.05|2191.13|2191.13|2189.04|2189.04|0
1605608400000|2020-11-17 10:20:00|2191.02|2191.02|2193.13|2193.13|2193.81|2193.81|2190.02|2190.02|0
1605608700000|2020-11-17 10:25:00|2193.77|2193.77|2195.08|2195.08|2195.44|2195.44|2191.5|2191.5|0
1605609000000|2020-11-17 10:30:00|2195.8|2195.8|2200.46|2200.46|2200.46|2200.46|2195.8|2195.8|0
1605609300000|2020-11-17 10:35:00|2200.78|2200.78|2202.2|2202.2|2202.2|2202.2|2199.15|2199.15|0
1605609600000|2020-11-17 10:40:00|2201.71|2201.71|2202.26|2202.26|2202.94|2202.94|2201.5|2201.5|0
1605609900000|2020-11-17 10:45:00|2202.74|2202.74|2204.09|2204.09|2204.73|2204.73|2202.26|2202.26|0
1605610200000|2020-11-17 10:50:00|2204.25|2204.25|2204.13|2204.13|2205.33|2205.33|2202.7|2202.7|0
1605610500000|2020-11-17 10:55:00|2204.85|2204.85|2205.82|2205.82|2205.82|2205.82|2204.37|2204.37|0
1605610800000|2020-11-17 11:00:00|2205.5|2205.5|2202.63|2202.63|2205.5|2205.5|2202.63|2202.63|0
1605611100000|2020-11-17 11:05:00|2203.28|2203.28|2202.6|2202.6|2204.4|2204.4|2202.6|2202.6|0
1605611400000|2020-11-17 11:10:00|2201.63|2201.63|2198.52|2198.52|2201.63|2201.63|2198.52|2198.52|0
1605611700000|2020-11-17 11:15:00|2199.16|2199.16|2196.75|2196.75|2199.16|2199.16|2196.75|2196.75|0
1605612000000|2020-11-17 11:20:00|2196.04|2196.04|2187.63|2187.63|2196.04|2196.04|2187.63|2187.63|0
1605612300000|2020-11-17 11:25:00|2187.3|2187.3|2185.98|2185.98|2187.34|2187.34|2185.98|2185.98|0
1605612600000|2020-11-17 11:30:00|2185.66|2185.66|2177.15|2177.15|2185.66|2185.66|2177.15|2177.15|0
1605612900000|2020-11-17 11:35:00|2176.44|2176.44|2173.12|2173.12|2176.79|2176.79|2171.65|2171.65|0
1605613200000|2020-11-17 11:40:00|2173.48|2173.48|2172.71|2172.71|2174.55|2174.55|2171.39|2171.39|0
1605613500000|2020-11-17 11:45:00|2172.35|2172.35|2173.39|2173.39|2173.43|2173.43|2171.39|2171.39|0
1605613800000|2020-11-17 11:50:00|2173.75|2173.75|2176.78|2176.78|2177.14|2177.14|2173.75|2173.75|0
1605614100000|2020-11-17 11:55:00|2176.43|2176.43|2176.07|2176.07|2178.5|2178.5|2176.07|2176.07|0
1605614400000|2020-11-17 12:00:00|2176.78|2176.78|2181.11|2181.11|2182.08|2182.08|2176.78|2176.78|0
1605614700000|2020-11-17 12:05:00|2181.59|2181.59|2177.95|2177.95|2181.59|2181.59|2177.95|2177.95|0
1605615000000|2020-11-17 12:10:00|2178.59|2178.59|2178.4|2178.4|2178.59|2178.59|2177.76|2177.76|0
1605615300000|2020-11-17 12:15:00|2178.76|2178.76|2180.68|2180.68|2183.55|2183.55|2178.76|2178.76|0
1605615600000|2020-11-17 12:20:00|2181.4|2181.4|2180.87|2180.87|2181.94|2181.94|2179.36|2179.36|0
1605615900000|2020-11-17 12:25:00|2181.23|2181.23|2183.14|2183.14|2183.14|2183.14|2181.23|2181.23|0
1605616200000|2020-11-17 12:30:00|2183.5|2183.5|2186.15|2186.15|2186.15|2186.15|2183.5|2183.5|0
1605616500000|2020-11-17 12:35:00|2185.79|2185.79|2183.73|2183.73|2186.11|2186.11|2182.93|2182.93|0
1605616800000|2020-11-17 12:40:00|2183.37|2183.37|2182.62|2182.62|2183.37|2183.37|2182.26|2182.26|0
1605617100000|2020-11-17 12:45:00|2182.26|2182.26|2186.34|2186.34|2187.42|2187.42|2182.26|2182.26|0
1605617400000|2020-11-17 12:50:00|2186.02|2186.02|2186.03|2186.03|2186.38|2186.38|2184.82|2184.82|0
1605617700000|2020-11-17 12:55:00|2186.38|2186.38|2188.7|2188.7|2190.63|2190.63|2186.31|2186.31|0
1605618000000|2020-11-17 13:00:00|2188.06|2188.06|2189.96|2189.96|2190.83|2190.83|2188.06|2188.06|0
1605618300000|2020-11-17 13:05:00|2190.6|2190.6|2189.56|2189.56|2190.92|2190.92|2189.2|2189.2|0
1605618600000|2020-11-17 13:10:00|2190.28|2190.28|2190.6|2190.6|2191.99|2191.99|2189.92|2189.92|0
1605618900000|2020-11-17 13:15:00|2190.24|2190.24|2190.28|2190.28|2190.28|2190.28|2189.92|2189.92|0
1605619200000|2020-11-17 13:20:00|2189.95|2189.95|2194.23|2194.23|2194.23|2194.23|2189.95|2189.95|0
1605619500000|2020-11-17 13:25:00|2195.19|2195.19|2198.78|2198.78|2198.78|2198.78|2194.59|2194.59|0
1605619800000|2020-11-17 13:30:00|2199.42|2199.42|2199.24|2199.24|2202.76|2202.76|2199.13|2199.13|0
1605620100000|2020-11-17 13:35:00|2198.52|2198.52|2198.13|2198.13|2198.52|2198.52|2197.16|2197.16|0
1605620400000|2020-11-17 13:40:00|2196.69|2196.69|2197.37|2197.37|2198.73|2198.73|2196.69|2196.69|0
1605620700000|2020-11-17 13:45:00|2198.45|2198.45|2202.63|2202.63|2202.99|2202.99|2198.45|2198.45|0
1605621000000|2020-11-17 13:50:00|2202.28|2202.28|2202.67|2202.67|2202.83|2202.83|2201.92|2201.92|0
1605621300000|2020-11-17 13:55:00|2202.99|2202.99|2206.64|2206.64|2206.64|2206.64|2202.83|2202.83|0
1605621600000|2020-11-17 14:00:00|2206.32|2206.32|2205.79|2205.79|2207.49|2207.49|2204.83|2204.83|0
1605621900000|2020-11-17 14:05:00|2205.44|2205.44|2203.88|2203.88|2205.44|2205.44|2202.57|2202.57|0
1605622200000|2020-11-17 14:10:00|2203.39|2203.39|2205.7|2205.7|2206.38|2206.38|2202.91|2202.91|0
1605622500000|2020-11-17 14:15:00|2206.02|2206.02|2206.09|2206.09|2206.34|2206.34|2204.66|2204.66|0
1605622800000|2020-11-17 14:20:00|2206.74|2206.74|2207.09|2207.09|2208.53|2208.53|2206.06|2206.06|0
1605623100000|2020-11-17 14:25:00|2206.02|2206.02|2207.56|2207.56|2207.89|2207.89|2203.98|2203.98|0
1605623400000|2020-11-17 14:30:00|2207.21|2207.21|2208.79|2208.79|2209.5|2209.5|2206.56|2206.56|0
1605623700000|2020-11-17 14:35:00|2209.44|2209.44|2210.19|2210.19|2210.59|2210.59|2208.79|2208.79|0
1605624000000|2020-11-17 14:40:00|2209.55|2209.55|2208.32|2208.32|2209.87|2209.87|2207.84|2207.84|0
1605624300000|2020-11-17 14:45:00|2207.36|2207.36|2209.2|2209.2|2209.2|2209.2|2205.21|2205.21|0
1605624600000|2020-11-17 14:50:00|2209.56|2209.56|2209.14|2209.14|2210.99|2210.99|2208.91|2208.91|0
1605624900000|2020-11-17 14:55:00|2209.85|2209.85|2214.08|2214.08|2214.17|2214.17|2209.85|2209.85|0
1605625200000|2020-11-17 15:00:00|2214.8|2214.8|2219.32|2219.32|2219.64|2219.64|2214.8|2214.8|0
1605625500000|2020-11-17 15:05:00|2218.25|2218.25|2218.84|2218.84|2219.61|2219.61|2218.25|2218.25|0
1605625800000|2020-11-17 15:10:00|2219.48|2219.48|2221.12|2221.12|2222.94|2222.94|2218.84|2218.84|0
1605626100000|2020-11-17 15:15:00|2221.47|2221.47|2225.66|2225.66|2227.21|2227.21|2221.03|2221.03|0
1605626400000|2020-11-17 15:20:00|2226.38|2226.38|2228.38|2228.38|2228.38|2228.38|2226.34|2226.34|0
1605626700000|2020-11-17 15:25:00|2228.73|2228.73|2229.65|2229.65|2231.53|2231.53|2228.73|2228.73|0
1605627000000|2020-11-17 15:30:00|2230.29|2230.29|2231.53|2231.53|2231.53|2231.53|2228.52|2228.52|0
1605627300000|2020-11-17 15:35:00|2231.17|2231.17|2229.35|2229.35|2232.16|2232.16|2228.63|2228.63|0
1605627600000|2020-11-17 15:40:00|2230.07|2230.07|2232.5|2232.5|2232.82|2232.82|2228.9|2228.9|0
1605627900000|2020-11-17 15:45:00|2232.86|2232.86|2235.42|2235.42|2235.42|2235.42|2232.86|2232.86|0
1605628200000|2020-11-17 15:50:00|2235.1|2235.1|2237.4|2237.4|2237.75|2237.75|2233.35|2233.35|0
1605628500000|2020-11-17 15:55:00|2236.68|2236.68|2238.31|2238.31|2240.28|2240.28|2236|2236|0
1605628800000|2020-11-17 16:00:00|2238.67|2238.67|2233.74|2233.74|2240.28|2240.28|2231.85|2231.85|0
1605629100000|2020-11-17 16:05:00|2233.26|2233.26|2230.63|2230.63|2233.74|2233.74|2229.45|2229.45|0
1605629400000|2020-11-17 16:10:00|2230.99|2230.99|2231.51|2231.51|2232.62|2232.62|2230.51|2230.51|0
1605629700000|2020-11-17 16:15:00|2232.15|2232.15|2235.64|2235.64|2236|2236|2232.15|2232.15|0
1605630000000|2020-11-17 16:20:00|2236|2236|2240.21|2240.21|2241.85|2241.85|2236|2236|0
1605630300000|2020-11-17 16:25:00|2239.89|2239.89|2240.76|2240.76|2243.3|2243.3|2238.76|2238.76|0
1605687300000|2020-11-18 08:15:00|2239.89|2239.89|2236.96|2236.96|2240.64|2240.64|2233.43|2233.43|0
1605687600000|2020-11-18 08:20:00|2236.25|2236.25|2233.95|2233.95|2236.25|2236.25|2232.66|2232.66|0
1605687900000|2020-11-18 08:25:00|2232.52|2232.52|2230.7|2230.7|2233.1|2233.1|2229.02|2229.02|0
1605688200000|2020-11-18 08:30:00|2231.78|2231.78|2229.58|2229.58|2231.78|2231.78|2226.78|2226.78|0
1605688500000|2020-11-18 08:35:00|2228.5|2228.5|2234.46|2234.46|2234.78|2234.78|2228.15|2228.15|0
1605688800000|2020-11-18 08:40:00|2234.81|2234.81|2235.64|2235.64|2236|2236|2232.46|2232.46|0
1605689100000|2020-11-18 08:45:00|2235.96|2235.96|2237|2237|2237|2237|2234.14|2234.14|0
1605689400000|2020-11-18 08:50:00|2236.64|2236.64|2232.46|2232.46|2236.64|2236.64|2232.1|2232.1|0
1605689700000|2020-11-18 08:55:00|2232.78|2232.78|2234.57|2234.57|2235.28|2235.28|2232.78|2232.78|0
1605690000000|2020-11-18 09:00:00|2233.85|2233.85|2235.14|2235.14|2235.14|2235.14|2230.95|2230.95|0
1605690300000|2020-11-18 09:05:00|2236.57|2236.57|2231.17|2231.17|2236.89|2236.89|2231.17|2231.17|0
1605690600000|2020-11-18 09:10:00|2231.53|2231.53|2230.81|2230.81|2233.49|2233.49|2230.49|2230.49|0
1605690900000|2020-11-18 09:15:00|2230.1|2230.1|2228.38|2228.38|2230.46|2230.46|2228.38|2228.38|0
1605691200000|2020-11-18 09:20:00|2228.74|2228.74|2230.06|2230.06|2232.29|2232.29|2228.74|2228.74|0
1605691500000|2020-11-18 09:25:00|2230.78|2230.78|2232.61|2232.61|2232.93|2232.93|2230.42|2230.42|0
1605691800000|2020-11-18 09:30:00|2232.25|2232.25|2224.95|2224.95|2232.25|2232.25|2224.95|2224.95|0
1605692100000|2020-11-18 09:35:00|2226.02|2226.02|2224.87|2224.87|2226.66|2226.66|2223.08|2223.08|0
1605692400000|2020-11-18 09:40:00|2224.16|2224.16|2226.31|2226.31|2226.66|2226.66|2224.16|2224.16|0
1605692700000|2020-11-18 09:45:00|2225.59|2225.59|2225.23|2225.23|2225.59|2225.59|2225.23|2225.23|0
1605693000000|2020-11-18 09:50:00|2225.59|2225.59|2225.95|2225.95|2226.66|2226.66|2225.59|2225.59|0
1605693300000|2020-11-18 09:55:00|2225.59|2225.59|2225.91|2225.91|2226.55|2226.55|2224.87|2224.87|0
1605693600000|2020-11-18 10:00:00|2226.27|2226.27|2223.16|2223.16|2226.63|2226.63|2222.87|2222.87|0
1605693900000|2020-11-18 10:05:00|2223.8|2223.8|2224.65|2224.65|2226.08|2226.08|2223.8|2223.8|0
1605694200000|2020-11-18 10:10:00|2224.33|2224.33|2224.33|2224.33|2225.05|2225.05|2223.97|2223.97|0
1605694500000|2020-11-18 10:15:00|2224.69|2224.69|2225.48|2225.48|2226.12|2226.12|2224.69|2224.69|0
1605694800000|2020-11-18 10:20:00|2225.84|2225.84|2227.23|2227.23|2227.23|2227.23|2225.84|2225.84|0
1605695100000|2020-11-18 10:25:00|2226.87|2226.87|2229.12|2229.12|2229.99|2229.99|2225.87|2225.87|0
1605695400000|2020-11-18 10:30:00|2228.76|2228.76|2228.48|2228.48|2228.76|2228.76|2226.36|2226.36|0
1605695700000|2020-11-18 10:35:00|2228.83|2228.83|2228.83|2228.83|2229.55|2229.55|2228.83|2228.83|0
1605696000000|2020-11-18 10:40:00|2229.48|2229.48|2231.02|2231.02|2232.34|2232.34|2229.48|2229.48|0
1605696300000|2020-11-18 10:45:00|2231.34|2231.34|2231.21|2231.21|2231.7|2231.7|2230.63|2230.63|0
1605696600000|2020-11-18 10:50:00|2231.57|2231.57|2232.54|2232.54|2235.33|2235.33|2231.21|2231.21|0
1605696900000|2020-11-18 10:55:00|2231.82|2231.82|2231.86|2231.86|2232.21|2232.21|2230.78|2230.78|0
1605697200000|2020-11-18 11:00:00|2231.21|2231.21|2232.71|2232.71|2232.71|2232.71|2231.1|2231.1|0
1605697500000|2020-11-18 11:05:00|2233.07|2233.07|2233.03|2233.03|2233.42|2233.42|2232.39|2232.39|0
1605697800000|2020-11-18 11:10:00|2233.99|2233.99|2236.61|2236.61|2237.73|2237.73|2233.99|2233.99|0
1605698100000|2020-11-18 11:15:00|2238.4|2238.4|2238.05|2238.05|2240.33|2240.33|2236.26|2236.26|0
1605698400000|2020-11-18 11:20:00|2237.69|2237.69|2240.04|2240.04|2240.04|2240.04|2237.53|2237.53|0
1605698700000|2020-11-18 11:25:00|2239.68|2239.68|2240.68|2240.68|2241.75|2241.75|2239.32|2239.32|0
1605699000000|2020-11-18 11:30:00|2239.6|2239.6|2239.52|2239.52|2240.24|2240.24|2238.52|2238.52|0
1605699300000|2020-11-18 11:35:00|2239.68|2239.68|2240.68|2240.68|2240.75|2240.75|2238.6|2238.6|0
1605699600000|2020-11-18 11:40:00|2241.04|2241.04|2240.6|2240.6|2241.04|2241.04|2239.6|2239.6|0
1605699900000|2020-11-18 11:45:00|2240.96|2240.96|2246.53|2246.53|2247.93|2247.93|2240.96|2240.96|0
1605700200000|2020-11-18 11:50:00|2247.25|2247.25|2244.93|2244.93|2247.25|2247.25|2244.93|2244.93|0
1605700500000|2020-11-18 11:55:00|2245.29|2245.29|2243.61|2243.61|2245.65|2245.65|2243.61|2243.61|0
1605700800000|2020-11-18 12:00:00|2244.32|2244.32|2246.68|2246.68|2246.68|2246.68|2244|2244|0
1605701100000|2020-11-18 12:05:00|2246.36|2246.36|2247.72|2247.72|2247.72|2247.72|2245.44|2245.44|0
1605701400000|2020-11-18 12:10:00|2248.36|2248.36|2251.48|2251.48|2251.84|2251.84|2248.36|2248.36|0
1605701700000|2020-11-18 12:15:00|2251.84|2251.84|2252.2|2252.2|2252.56|2252.56|2251.48|2251.48|0
1605702000000|2020-11-18 12:20:00|2251.23|2251.23|2250.8|2250.8|2251.23|2251.23|2250.16|2250.16|0
1605702300000|2020-11-18 12:25:00|2251.76|2251.76|2252.44|2252.44|2253.72|2253.72|2251.76|2251.76|0
1605702600000|2020-11-18 12:30:00|2252.12|2252.12|2250.89|2250.89|2252.12|2252.12|2249.87|2249.87|0
1605702900000|2020-11-18 12:35:00|2251.86|2251.86|2249.62|2249.62|2252.18|2252.18|2248.58|2248.58|0
1605703200000|2020-11-18 12:40:00|2248.66|2248.66|2249.05|2249.05|2249.05|2249.05|2248.3|2248.3|0
1605703500000|2020-11-18 12:45:00|2249.77|2249.77|2247.4|2247.4|2250.13|2250.13|2247.4|2247.4|0
1605703800000|2020-11-18 12:50:00|2247.76|2247.76|2247.61|2247.61|2248.68|2248.68|2246.79|2246.79|0
1605704100000|2020-11-18 12:55:00|2247.25|2247.25|2248.25|2248.25|2248.25|2248.25|2247.25|2247.25|0
1605704400000|2020-11-18 13:00:00|2247.53|2247.53|2247.93|2247.93|2248.89|2248.89|2247.53|2247.53|0
1605704700000|2020-11-18 13:05:00|2247.61|2247.61|2248.04|2248.04|2248.04|2248.04|2246.25|2246.25|0
1605705000000|2020-11-18 13:10:00|2247.72|2247.72|2249.04|2249.04|2249.04|2249.04|2247.72|2247.72|0
1605705300000|2020-11-18 13:15:00|2248.68|2248.68|2249.4|2249.4|2249.4|2249.4|2248.32|2248.32|0
1605705600000|2020-11-18 13:20:00|2249.04|2249.04|2249.04|2249.04|2249.04|2249.04|2249.04|2249.04|0
1605705900000|2020-11-18 13:25:00|2248.68|2248.68|2246.92|2246.92|2248.68|2248.68|2245.96|2245.96|0
1605706200000|2020-11-18 13:30:00|2247.28|2247.28|2245.95|2245.95|2247.6|2247.6|2245.95|2245.95|0
1605706500000|2020-11-18 13:35:00|2246.3|2246.3|2246.55|2246.55|2247.27|2247.27|2245.82|2245.82|0
1605706800000|2020-11-18 13:40:00|2246.19|2246.19|2248.51|2248.51|2249.15|2249.15|2246.19|2246.19|0
1605707100000|2020-11-18 13:45:00|2248.15|2248.15|2250.44|2250.44|2250.44|2250.44|2248.15|2248.15|0
1605707400000|2020-11-18 13:50:00|2250.8|2250.8|2253.44|2253.44|2253.44|2253.44|2250.8|2250.8|0
1605707700000|2020-11-18 13:55:00|2253.08|2253.08|2254.33|2254.33|2254.33|2254.33|2252.72|2252.72|0
1605708000000|2020-11-18 14:00:00|2255.13|2255.13|2255.69|2255.69|2256.61|2256.61|2253.72|2253.72|0
1605708300000|2020-11-18 14:05:00|2256.33|2256.33|2259.37|2259.37|2259.37|2259.37|2256.33|2256.33|0
1605708600000|2020-11-18 14:10:00|2260.01|2260.01|2260.97|2260.97|2262.01|2262.01|2259.93|2259.93|0
1605708900000|2020-11-18 14:15:00|2260.65|2260.65|2260.37|2260.37|2260.85|2260.85|2259.56|2259.56|0
1605709200000|2020-11-18 14:20:00|2261.01|2261.01|2262.05|2262.05|2262.77|2262.77|2261.01|2261.01|0
1605709500000|2020-11-18 14:25:00|2261.69|2261.69|2262.05|2262.05|2262.37|2262.37|2260.98|2260.98|0
1605709800000|2020-11-18 14:30:00|2262.69|2262.69|2262.46|2262.46|2264.5|2264.5|2262.46|2262.46|0
1605710100000|2020-11-18 14:35:00|2261.82|2261.82|2263.78|2263.78|2264.14|2264.14|2261.46|2261.46|0
1605710400000|2020-11-18 14:40:00|2264.14|2264.14|2265.14|2265.14|2265.14|2265.14|2264.14|2264.14|0
1605710700000|2020-11-18 14:45:00|2264.5|2264.5|2262.42|2262.42|2264.5|2264.5|2260.78|2260.78|0
1605711000000|2020-11-18 14:50:00|2261.78|2261.78|2262.78|2262.78|2262.78|2262.78|2261.78|2261.78|0
1605711300000|2020-11-18 14:55:00|2262.46|2262.46|2263.53|2263.53|2263.53|2263.53|2262.46|2262.46|0
1605711600000|2020-11-18 15:00:00|2263.89|2263.89|2268.04|2268.04|2268.12|2268.12|2263.89|2263.89|0
1605711900000|2020-11-18 15:05:00|2269.01|2269.01|2268.81|2268.81|2270.41|2270.41|2268.45|2268.45|0
1605712200000|2020-11-18 15:10:00|2269.77|2269.77|2269.61|2269.61|2269.93|2269.93|2267.54|2267.54|0
1605712500000|2020-11-18 15:15:00|2268.97|2268.97|2268.05|2268.05|2269.76|2269.76|2267.76|2267.76|0
1605712800000|2020-11-18 15:20:00|2268.37|2268.37|2269.25|2269.25|2269.57|2269.57|2268.37|2268.37|0
1605713100000|2020-11-18 15:25:00|2268.17|2268.17|2264.79|2264.79|2268.17|2268.17|2264.79|2264.79|0
1605713400000|2020-11-18 15:30:00|2265.15|2265.15|2263.98|2263.98|2265.5|2265.5|2263.98|2263.98|0
1605713700000|2020-11-18 15:35:00|2263.65|2263.65|2262.21|2262.21|2265.18|2265.18|2261.89|2261.89|0
1605714000000|2020-11-18 15:40:00|2262.57|2262.57|2262.61|2262.61|2262.97|2262.97|2261.93|2261.93|0
1605714300000|2020-11-18 15:45:00|2262.97|2262.97|2262.61|2262.61|2263.97|2263.97|2262.61|2262.61|0
1605714600000|2020-11-18 15:50:00|2262.97|2262.97|2258.41|2258.41|2262.97|2262.97|2258.05|2258.05|0
1605714900000|2020-11-18 15:55:00|2258.77|2258.77|2258.45|2258.45|2258.93|2258.93|2256.41|2256.41|0
1605715200000|2020-11-18 16:00:00|2258.77|2258.77|2258.53|2258.53|2260.32|2260.32|2258.09|2258.09|0
1605715500000|2020-11-18 16:05:00|2258.89|2258.89|2259.56|2259.56|2259.92|2259.92|2257.93|2257.93|0
1605715800000|2020-11-18 16:10:00|2259.92|2259.92|2258.45|2258.45|2260.27|2260.27|2255.77|2255.77|0
1605716100000|2020-11-18 16:15:00|2258.09|2258.09|2254.79|2254.79|2258.21|2258.21|2252.68|2252.68|0
1605716400000|2020-11-18 16:20:00|2255.15|2255.15|2255.59|2255.59|2256.83|2256.83|2253.46|2253.46|0
1605716700000|2020-11-18 16:25:00|2255.91|2255.91|2251.92|2251.92|2257.23|2257.23|2251.92|2251.92|0
1605773700000|2020-11-19 08:15:00|2309.55|2309.55|2301.6|2301.6|2312.06|2312.06|2300.52|2300.52|0
1605774000000|2020-11-19 08:20:00|2299.03|2299.03|2294.35|2294.35|2301.9|2301.9|2292.56|2292.56|0
1605774300000|2020-11-19 08:25:00|2295.78|2295.78|2292.54|2292.54|2296.86|2296.86|2288.22|2288.22|0
1605774600000|2020-11-19 08:30:00|2292.9|2292.9|2274.49|2274.49|2295.76|2295.76|2272.34|2272.34|0
1605774900000|2020-11-19 08:35:00|2276.64|2276.64|2275.96|2275.96|2279.9|2279.9|2272.62|2272.62|0
1605775200000|2020-11-19 08:40:00|2278.46|2278.46|2294.9|2294.9|2294.9|2294.9|2276.67|2276.67|0
1605775500000|2020-11-19 08:45:00|2295.62|2295.62|2292.94|2292.94|2296.58|2296.58|2287.38|2287.38|0
1605775800000|2020-11-19 08:50:00|2292.22|2292.22|2293.48|2293.48|2294.2|2294.2|2284.53|2284.53|0
1605776100000|2020-11-19 08:55:00|2294.56|2294.56|2289.87|2289.87|2296.67|2296.67|2288.26|2288.26|0
1605776400000|2020-11-19 09:00:00|2289.15|2289.15|2291.2|2291.2|2293.92|2293.92|2289.15|2289.15|0
1605776700000|2020-11-19 09:05:00|2292.63|2292.63|2295.13|2295.13|2295.13|2295.13|2291.28|2291.28|0
1605777000000|2020-11-19 09:10:00|2295.84|2295.84|2296.13|2296.13|2299.07|2299.07|2295.13|2295.13|0
1605777300000|2020-11-19 09:15:00|2297.1|2297.1|2301.17|2301.17|2303.21|2303.21|2292.45|2292.45|0
1605777600000|2020-11-19 09:20:00|2300.45|2300.45|2297.17|2297.17|2303.32|2303.32|2294.66|2294.66|0
1605777900000|2020-11-19 09:25:00|2296.53|2296.53|2315.55|2315.55|2316.98|2316.98|2296.21|2296.21|0
1605778200000|2020-11-19 09:30:00|2317.48|2317.48|2297.81|2297.81|2319.98|2319.98|2296.49|2296.49|0
1605778500000|2020-11-19 09:35:00|2298.53|2298.53|2312.14|2312.14|2312.14|2312.14|2298.53|2298.53|0
1605778800000|2020-11-19 09:40:00|2311.78|2311.78|2311.78|2311.78|2317.27|2317.27|2311.14|2311.14|0
1605779100000|2020-11-19 09:45:00|2308.92|2308.92|2308.8|2308.8|2312.42|2312.42|2305.98|2305.98|0
1605779400000|2020-11-19 09:50:00|2307.37|2307.37|2307.04|2307.04|2308.66|2308.66|2304.32|2304.32|0
1605779700000|2020-11-19 09:55:00|2308|2308|2307.4|2307.4|2308.69|2308.69|2304.97|2304.97|0
1605780000000|2020-11-19 10:00:00|2308.04|2308.04|2310.83|2310.83|2311.87|2311.87|2305.17|2305.17|0
1605780300000|2020-11-19 10:05:00|2311.55|2311.55|2309|2309|2311.87|2311.87|2306.93|2306.93|0
1605780600000|2020-11-19 10:10:00|2307.93|2307.93|2307.06|2307.06|2310.83|2310.83|2304.19|2304.19|0
1605780900000|2020-11-19 10:15:00|2308.02|2308.02|2306.08|2306.08|2311.78|2311.78|2306.08|2306.08|0
1605781200000|2020-11-19 10:20:00|2303.58|2303.58|2297.6|2297.6|2304.05|2304.05|2297.6|2297.6|0
1605781500000|2020-11-19 10:25:00|2300.11|2300.11|2297.13|2297.13|2302.14|2302.14|2297.13|2297.13|0
1605781800000|2020-11-19 10:30:00|2297.77|2297.77|2295.7|2295.7|2298.81|2298.81|2294.98|2294.98|0
1605782100000|2020-11-19 10:35:00|2296.05|2296.05|2301.07|2301.07|2301.43|2301.43|2296.05|2296.05|0
1605782400000|2020-11-19 10:40:00|2302.14|2302.14|2295.75|2295.75|2302.14|2302.14|2292.28|2292.28|0
1605782700000|2020-11-19 10:45:00|2296.46|2296.46|2300.39|2300.39|2301.61|2301.61|2296.46|2296.46|0
1605783000000|2020-11-19 10:50:00|2299.75|2299.75|2294.05|2294.05|2299.75|2299.75|2293.34|2293.34|0
1605783300000|2020-11-19 10:55:00|2293.7|2293.7|2300.54|2300.54|2301.58|2301.58|2293.7|2293.7|0
1605783600000|2020-11-19 11:00:00|2298.39|2298.39|2302.23|2302.23|2305.19|2305.19|2298.07|2298.07|0
1605783900000|2020-11-19 11:05:00|2301.91|2301.91|2296.66|2296.66|2301.91|2301.91|2296.58|2296.58|0
1605784200000|2020-11-19 11:10:00|2294.15|2294.15|2293.51|2293.51|2296.02|2296.02|2293.44|2293.44|0
1605784500000|2020-11-19 11:15:00|2292.55|2292.55|2292.83|2292.83|2293.19|2293.19|2291.04|2291.04|0
1605784800000|2020-11-19 11:20:00|2294.63|2294.63|2292.87|2292.87|2294.63|2294.63|2291.8|2291.8|0
1605785100000|2020-11-19 11:25:00|2292.55|2292.55|2293.75|2293.75|2295.54|2295.54|2292.55|2292.55|0
1605785400000|2020-11-19 11:30:00|2293.03|2293.03|2291.96|2291.96|2294.11|2294.11|2291.96|2291.96|0
1605785700000|2020-11-19 11:35:00|2293.39|2293.39|2292.28|2292.28|2293.39|2293.39|2289.96|2289.96|0
1605786000000|2020-11-19 11:40:00|2293|2293|2292.96|2292.96|2294.07|2294.07|2291.2|2291.2|0
1605786300000|2020-11-19 11:45:00|2294.03|2294.03|2294.03|2294.03|2294.03|2294.03|2294.03|2294.03|0
1605786600000|2020-11-19 11:50:00|2292.96|2292.96|2295.79|2295.79|2295.79|2295.79|2292.96|2292.96|0
1605786900000|2020-11-19 11:55:00|2296.14|2296.14|2298.71|2298.71|2299.43|2299.43|2294|2294|0
1605787200000|2020-11-19 12:00:00|2299.43|2299.43|2298.14|2298.14|2302.01|2302.01|2297.43|2297.43|0
1605787500000|2020-11-19 12:05:00|2298.86|2298.86|2300.54|2300.54|2300.54|2300.54|2297.5|2297.5|0
1605787800000|2020-11-19 12:10:00|2300.86|2300.86|2301.14|2301.14|2301.22|2301.22|2299.43|2299.43|0
1605788100000|2020-11-19 12:15:00|2300.43|2300.43|2303.78|2303.78|2303.78|2303.78|2300.43|2300.43|0
1605788400000|2020-11-19 12:20:00|2304.74|2304.74|2304.89|2304.89|2305.96|2305.96|2303.45|2303.45|0
1605788700000|2020-11-19 12:25:00|2304.53|2304.53|2303.93|2303.93|2306.25|2306.25|2302.85|2302.85|0
1605789000000|2020-11-19 12:30:00|2303.58|2303.58|2303.9|2303.9|2304.65|2304.65|2302.54|2302.54|0
1605789300000|2020-11-19 12:35:00|2304.22|2304.22|2306.01|2306.01|2306.01|2306.01|2304.22|2304.22|0
1605789600000|2020-11-19 12:40:00|2304.93|2304.93|2303.56|2303.56|2305.45|2305.45|2303.2|2303.2|0
1605789900000|2020-11-19 12:45:00|2304.27|2304.27|2303.16|2303.16|2304.6|2304.6|2303.16|2303.16|0
1605790200000|2020-11-19 12:50:00|2302.8|2302.8|2304.6|2304.6|2304.95|2304.95|2302.45|2302.45|0
1605790500000|2020-11-19 12:55:00|2304.92|2304.92|2290.95|2290.95|2305.27|2305.27|2290.95|2290.95|0
1605790800000|2020-11-19 13:00:00|2290.63|2290.63|2280.82|2280.82|2290.63|2290.63|2280.63|2280.63|0
1605791100000|2020-11-19 13:05:00|2279.86|2279.86|2283.87|2283.87|2284.34|2284.34|2277.61|2277.61|0
1605791400000|2020-11-19 13:10:00|2284.95|2284.95|2281.21|2281.21|2285.15|2285.15|2281.21|2281.21|0
1605791700000|2020-11-19 13:15:00|2281.05|2281.05|2272.29|2272.29|2281.38|2281.38|2272.29|2272.29|0
1605792000000|2020-11-19 13:20:00|2271.57|2271.57|2265.88|2265.88|2271.57|2271.57|2265.88|2265.88|0
1605792300000|2020-11-19 13:25:00|2265.55|2265.55|2266.37|2266.37|2266.37|2266.37|2263.41|2263.41|0
1605792600000|2020-11-19 13:30:00|2268.16|2268.16|2279.49|2279.49|2281.64|2281.64|2268.16|2268.16|0
1605792900000|2020-11-19 13:35:00|2279.17|2279.17|2274.7|2274.7|2279.17|2279.17|2274.7|2274.7|0
1605793200000|2020-11-19 13:40:00|2273.98|2273.98|2268.17|2268.17|2273.98|2273.98|2265.02|2265.02|0
1605793500000|2020-11-19 13:45:00|2267.21|2267.21|2268.53|2268.53|2269.36|2269.36|2266.74|2266.74|0
1605793800000|2020-11-19 13:50:00|2268.21|2268.21|2269.02|2269.02|2270.82|2270.82|2266.42|2266.42|0
1605794100000|2020-11-19 13:55:00|2268.31|2268.31|2266.63|2266.63|2268.31|2268.31|2266.2|2266.2|0
1605794400000|2020-11-19 14:00:00|2266.14|2266.14|2272.08|2272.08|2272.08|2272.08|2266.14|2266.14|0
1605794700000|2020-11-19 14:05:00|2272.44|2272.44|2269.29|2269.29|2274.88|2274.88|2269.29|2269.29|0
1605795000000|2020-11-19 14:10:00|2268.58|2268.58|2264.26|2264.26|2269.84|2269.84|2263.54|2263.54|0
1605795300000|2020-11-19 14:15:00|2263.18|2263.18|2262.94|2262.94|2263.26|2263.26|2261.9|2261.9|0
1605795600000|2020-11-19 14:20:00|2262.61|2262.61|2264.34|2264.34|2264.34|2264.34|2257.11|2257.11|0
1605795900000|2020-11-19 14:25:00|2263.26|2263.26|2260.47|2260.47|2263.26|2263.26|2258.4|2258.4|0
1605796200000|2020-11-19 14:30:00|2260.15|2260.15|2252.25|2252.25|2260.15|2260.15|2251.17|2251.17|0
1605796500000|2020-11-19 14:35:00|2252.97|2252.97|2252.17|2252.17|2253.6|2253.6|2250.38|2250.38|0
1605796800000|2020-11-19 14:40:00|2252.88|2252.88|2247.98|2247.98|2253.24|2253.24|2246.19|2246.19|0
1605797100000|2020-11-19 14:45:00|2246.55|2246.55|2250.8|2250.8|2250.8|2250.8|2246.55|2246.55|0
1605797400000|2020-11-19 14:50:00|2250.47|2250.47|2255.11|2255.11|2256.54|2256.54|2250.47|2250.47|0
1605797700000|2020-11-19 14:55:00|2255.82|2255.82|2249.64|2249.64|2255.82|2255.82|2249.64|2249.64|0
1605798000000|2020-11-19 15:00:00|2249.29|2249.29|2253.88|2253.88|2253.88|2253.88|2247.62|2247.62|0
1605798300000|2020-11-19 15:05:00|2254.24|2254.24|2254.46|2254.46|2254.46|2254.46|2250.56|2250.56|0
1605798600000|2020-11-19 15:10:00|2253.74|2253.74|2258.8|2258.8|2260.59|2260.59|2253.39|2253.39|0
1605798900000|2020-11-19 15:15:00|2258.08|2258.08|2254.79|2254.79|2259.88|2259.88|2254.79|2254.79|0
1605799200000|2020-11-19 15:20:00|2254.47|2254.47|2258.05|2258.05|2259.48|2259.48|2254.14|2254.14|0
1605799500000|2020-11-19 15:25:00|2258.76|2258.76|2255.91|2255.91|2259.67|2259.67|2255.91|2255.91|0
1605799800000|2020-11-19 15:30:00|2256.63|2256.63|2254.39|2254.39|2256.79|2256.79|2254.28|2254.28|0
1605800100000|2020-11-19 15:35:00|2254.07|2254.07|2254.75|2254.75|2255.15|2255.15|2252.91|2252.91|0
1605800400000|2020-11-19 15:40:00|2255.39|2255.39|2255.43|2255.43|2255.79|2255.79|2254.36|2254.36|0
1605800700000|2020-11-19 15:45:00|2255.75|2255.75|2254.14|2254.14|2255.75|2255.75|2253.75|2253.75|0
1605801000000|2020-11-19 15:50:00|2255.11|2255.11|2254.67|2254.67|2256.15|2256.15|2254.67|2254.67|0
1605801300000|2020-11-19 15:55:00|2255.03|2255.03|2255.53|2255.53|2256.82|2256.82|2254.85|2254.85|0
1605801600000|2020-11-19 16:00:00|2254.89|2254.89|2254.64|2254.64|2257.15|2257.15|2253.89|2253.89|0
1605801900000|2020-11-19 16:05:00|2255|2255|2255.27|2255.27|2256.63|2256.63|2254.24|2254.24|0
1605802200000|2020-11-19 16:10:00|2255.6|2255.6|2252.84|2252.84|2256.35|2256.35|2252.84|2252.84|0
1605802500000|2020-11-19 16:15:00|2253.16|2253.16|2250.66|2250.66|2253.88|2253.88|2249.94|2249.94|0
1605802800000|2020-11-19 16:20:00|2250.98|2250.98|2252.13|2252.13|2252.85|2252.85|2249.66|2249.66|0
1605803100000|2020-11-19 16:25:00|2253.2|2253.2|2252.67|2252.67|2254.99|2254.99|2250.23|2250.23|0
1605860100000|2020-11-20 08:15:00|2217.01|2217.01|2214.59|2214.59|2217.01|2217.01|2207.92|2207.92|0
1605860400000|2020-11-20 08:20:00|2214.91|2214.91|2214.38|2214.38|2214.91|2214.91|2204.32|2204.32|0
1605860700000|2020-11-20 08:25:00|2213.66|2213.66|2216.69|2216.69|2217.41|2217.41|2209.1|2209.1|0
1605861000000|2020-11-20 08:30:00|2217.41|2217.41|2225.2|2225.2|2225.74|2225.74|2217.41|2217.41|0
1605861300000|2020-11-20 08:35:00|2223.41|2223.41|2221.69|2221.69|2224.12|2224.12|2220.54|2220.54|0
1605861600000|2020-11-20 08:40:00|2220.73|2220.73|2218.18|2218.18|2221.94|2221.94|2217.82|2217.82|0
1605861900000|2020-11-20 08:45:00|2218.5|2218.5|2218.18|2218.18|2218.54|2218.54|2213.71|2213.71|0
1605862200000|2020-11-20 08:50:00|2218.54|2218.54|2218.11|2218.11|2219.54|2219.54|2217.39|2217.39|0
1605862500000|2020-11-20 08:55:00|2218.27|2218.27|2223.64|2223.64|2224.6|2224.6|2218.27|2218.27|0
1605862800000|2020-11-20 09:00:00|2225.43|2225.43|2231.06|2231.06|2231.45|2231.45|2225.07|2225.07|0
1605863100000|2020-11-20 09:05:00|2231.42|2231.42|2231.13|2231.13|2232.13|2232.13|2229.27|2229.27|0
1605863400000|2020-11-20 09:10:00|2230.97|2230.97|2230.65|2230.65|2233.48|2233.48|2230.37|2230.37|0
1605863700000|2020-11-20 09:15:00|2229.58|2229.58|2224.11|2224.11|2229.58|2229.58|2222.03|2222.03|0
1605864000000|2020-11-20 09:20:00|2222.32|2222.32|2223.39|2223.39|2223.39|2223.39|2220.88|2220.88|0
1605864300000|2020-11-20 09:25:00|2224.47|2224.47|2220.39|2220.39|2224.47|2224.47|2220.03|2220.03|0
1605864600000|2020-11-20 09:30:00|2220.75|2220.75|2222.64|2222.64|2222.64|2222.64|2218.71|2218.71|0
1605864900000|2020-11-20 09:35:00|2223|2223|2223.75|2223.75|2224.07|2224.07|2223|2223|0
1605865200000|2020-11-20 09:40:00|2224.47|2224.47|2228.05|2228.05|2228.41|2228.41|2224.47|2224.47|0
1605865500000|2020-11-20 09:45:00|2229.48|2229.48|2227.88|2227.88|2229.84|2229.84|2227.88|2227.88|0
1605865800000|2020-11-20 09:50:00|2228.23|2228.23|2229.27|2229.27|2229.27|2229.27|2228.23|2228.23|0
1605866100000|2020-11-20 09:55:00|2229.63|2229.63|2235.36|2235.36|2235.36|2235.36|2229.63|2229.63|0
1605866400000|2020-11-20 10:00:00|2234.64|2234.64|2241.82|2241.82|2241.82|2241.82|2234.64|2234.64|0
1605866700000|2020-11-20 10:05:00|2244.68|2244.68|2243.32|2243.32|2245.32|2245.32|2242.93|2242.93|0
1605867000000|2020-11-20 10:10:00|2244.4|2244.4|2250.49|2250.49|2251.56|2251.56|2244.4|2244.4|0
1605867300000|2020-11-20 10:15:00|2250.13|2250.13|2244.55|2244.55|2250.13|2250.13|2244.55|2244.55|0
1605867600000|2020-11-20 10:20:00|2244.23|2244.23|2244.44|2244.44|2245.51|2245.51|2243.79|2243.79|0
1605867900000|2020-11-20 10:25:00|2243.79|2243.79|2247.77|2247.77|2248.13|2248.13|2242.19|2242.19|0
1605868200000|2020-11-20 10:30:00|2247.41|2247.41|2248.81|2248.81|2248.81|2248.81|2246.73|2246.73|0
1605868500000|2020-11-20 10:35:00|2249.45|2249.45|2248.41|2248.41|2249.45|2249.45|2248.41|2248.41|0
1605868800000|2020-11-20 10:40:00|2248.73|2248.73|2250.73|2250.73|2251.05|2251.05|2248.41|2248.41|0
1605869100000|2020-11-20 10:45:00|2250.41|2250.41|2249.3|2249.3|2250.41|2250.41|2248.62|2248.62|0
1605869400000|2020-11-20 10:50:00|2248.95|2248.95|2249.1|2249.1|2250.81|2250.81|2248.59|2248.59|0
1605869700000|2020-11-20 10:55:00|2248.74|2248.74|2248.74|2248.74|2248.74|2248.74|2248.74|2248.74|0
1605870000000|2020-11-20 11:00:00|2249.45|2249.45|2245.42|2245.42|2249.45|2249.45|2244.7|2244.7|0
1605870300000|2020-11-20 11:05:00|2246.13|2246.13|2243.02|2243.02|2246.13|2246.13|2243.02|2243.02|0
1605870600000|2020-11-20 11:10:00|2242.38|2242.38|2242.06|2242.06|2242.38|2242.38|2241.42|2241.42|0
1605870900000|2020-11-20 11:15:00|2240.98|2240.98|2242.06|2242.06|2242.45|2242.45|2240.27|2240.27|0
1605871200000|2020-11-20 11:20:00|2242.42|2242.42|2241.83|2241.83|2243.22|2243.22|2241.83|2241.83|0
1605871500000|2020-11-20 11:25:00|2241.51|2241.51|2241.26|2241.26|2242.26|2242.26|2241.18|2241.18|0
1605871800000|2020-11-20 11:30:00|2241.58|2241.58|2239.58|2239.58|2242.65|2242.65|2238.22|2238.22|0
1605872100000|2020-11-20 11:35:00|2238.94|2238.94|2238.46|2238.46|2239.42|2239.42|2236.99|2236.99|0
1605872400000|2020-11-20 11:40:00|2238.82|2238.82|2238.05|2238.05|2239.02|2239.02|2235.62|2235.62|0
1605872700000|2020-11-20 11:45:00|2239.13|2239.13|2242.65|2242.65|2243.5|2243.5|2239.13|2239.13|0
1605873000000|2020-11-20 11:50:00|2242.17|2242.17|2240.89|2240.89|2242.17|2242.17|2239.56|2239.56|0
1605873300000|2020-11-20 11:55:00|2240.53|2240.53|2238.53|2238.53|2240.53|2240.53|2238.53|2238.53|0
1605873600000|2020-11-20 12:00:00|2239.01|2239.01|2237.54|2237.54|2241.12|2241.12|2237.54|2237.54|0
1605873900000|2020-11-20 12:05:00|2237.18|2237.18|2236.7|2236.7|2237.18|2237.18|2235.99|2235.99|0
1605874200000|2020-11-20 12:10:00|2236.38|2236.38|2240.16|2240.16|2240.87|2240.87|2236.38|2236.38|0
1605874500000|2020-11-20 12:15:00|2239.8|2239.8|2245.27|2245.27|2246.27|2246.27|2239.8|2239.8|0
1605874800000|2020-11-20 12:20:00|2244.91|2244.91|2246.12|2246.12|2246.52|2246.52|2243.95|2243.95|0
1605875100000|2020-11-20 12:25:00|2246.48|2246.48|2248.23|2248.23|2248.23|2248.23|2246.48|2246.48|0
1605875400000|2020-11-20 12:30:00|2247.75|2247.75|2251.43|2251.43|2251.43|2251.43|2247.75|2247.75|0
1605875700000|2020-11-20 12:35:00|2251.79|2251.79|2249.86|2249.86|2252.79|2252.79|2249.54|2249.54|0
1605876000000|2020-11-20 12:40:00|2249.5|2249.5|2250.7|2250.7|2250.86|2250.86|2248.79|2248.79|0
1605876300000|2020-11-20 12:45:00|2251.06|2251.06|2251.06|2251.06|2251.06|2251.06|2251.06|2251.06|0
1605876600000|2020-11-20 12:50:00|2250.7|2250.7|2248.77|2248.77|2250.7|2250.7|2248.45|2248.45|0
1605876900000|2020-11-20 12:55:00|2248.13|2248.13|2246.77|2246.77|2248.49|2248.49|2246.77|2246.77|0
1605877200000|2020-11-20 13:00:00|2246.41|2246.41|2245.61|2245.61|2246.41|2246.41|2245.61|2245.61|0
1605877500000|2020-11-20 13:05:00|2245.25|2245.25|2246.18|2246.18|2246.18|2246.18|2243.73|2243.73|0
1605878100000|2020-11-20 13:15:00|2246.54|2246.54|2247.86|2247.86|2247.86|2247.86|2246.18|2246.18|0
1605878400000|2020-11-20 13:20:00|2247.54|2247.54|2248.15|2248.15|2248.86|2248.86|2246.9|2246.9|0
1605878700000|2020-11-20 13:25:00|2247.79|2247.79|2244.02|2244.02|2247.79|2247.79|2243.59|2243.59|0
1605879000000|2020-11-20 13:30:00|2244.34|2244.34|2245.78|2245.78|2245.78|2245.78|2244.34|2244.34|0
1605879300000|2020-11-20 13:35:00|2245.14|2245.14|2245.49|2245.49|2245.85|2245.85|2245.14|2245.14|0
1605879600000|2020-11-20 13:40:00|2245.85|2245.85|2244.65|2244.65|2246.44|2246.44|2244.65|2244.65|0
1605879900000|2020-11-20 13:45:00|2245.3|2245.3|2247.65|2247.65|2247.65|2247.65|2244.65|2244.65|0
1605880200000|2020-11-20 13:50:00|2248.62|2248.62|2248.13|2248.13|2248.62|2248.62|2247.65|2247.65|0
1605880500000|2020-11-20 13:55:00|2248.45|2248.45|2247.13|2247.13|2248.52|2248.52|2246.02|2246.02|0
1605880800000|2020-11-20 14:00:00|2246.41|2246.41|2245.34|2245.34|2246.41|2246.41|2243.98|2243.98|0
1605881100000|2020-11-20 14:05:00|2245.7|2245.7|2245.66|2245.66|2246.94|2246.94|2245.34|2245.34|0
1605881400000|2020-11-20 14:10:00|2246.3|2246.3|2246.46|2246.46|2246.46|2246.46|2246.3|2246.3|0
1605881700000|2020-11-20 14:15:00|2246.1|2246.1|2246.25|2246.25|2247.14|2247.14|2245.86|2245.86|0
1605882000000|2020-11-20 14:20:00|2245.93|2245.93|2244.29|2244.29|2246.33|2246.33|2244.29|2244.29|0
1605882300000|2020-11-20 14:25:00|2244.65|2244.65|2245.25|2245.25|2246.68|2246.68|2244.65|2244.65|0
1605882600000|2020-11-20 14:30:00|2244.89|2244.89|2242.07|2242.07|2244.89|2244.89|2242.07|2242.07|0
1605882900000|2020-11-20 14:35:00|2241.1|2241.1|2236.09|2236.09|2241.1|2241.1|2236.09|2236.09|0
1605883200000|2020-11-20 14:40:00|2234.3|2234.3|2238.33|2238.33|2239.54|2239.54|2234.3|2234.3|0
1605883500000|2020-11-20 14:45:00|2237.62|2237.62|2234.39|2234.39|2237.94|2237.94|2234.39|2234.39|0
1605883800000|2020-11-20 14:50:00|2234.88|2234.88|2239.62|2239.62|2239.62|2239.62|2234.88|2234.88|0
1605884100000|2020-11-20 14:55:00|2238.54|2238.54|2240.07|2240.07|2240.07|2240.07|2238.47|2238.47|0
1605884400000|2020-11-20 15:00:00|2240.43|2240.43|2245.53|2245.53|2245.53|2245.53|2239.71|2239.71|0
1605884700000|2020-11-20 15:05:00|2244.82|2244.82|2250.99|2250.99|2250.99|2250.99|2244.46|2244.46|0
1605885000000|2020-11-20 15:10:00|2250.67|2250.67|2255.85|2255.85|2256.56|2256.56|2249.99|2249.99|0
1605885300000|2020-11-20 15:15:00|2257.28|2257.28|2252.73|2252.73|2258.35|2258.35|2252.34|2252.34|0
1605885600000|2020-11-20 15:20:00|2254.17|2254.17|2255.52|2255.52|2256.17|2256.17|2254.13|2254.13|0
1605885900000|2020-11-20 15:25:00|2255.85|2255.85|2255.2|2255.2|2255.85|2255.85|2254.05|2254.05|0
1605886200000|2020-11-20 15:30:00|2255.52|2255.52|2253.37|2253.37|2256.24|2256.24|2252.69|2252.69|0
1605886500000|2020-11-20 15:35:00|2254.08|2254.08|2255.92|2255.92|2256.28|2256.28|2253.33|2253.33|0
1605886800000|2020-11-20 15:40:00|2254.85|2254.85|2254.08|2254.08|2255.71|2255.71|2253.24|2253.24|0
1605887100000|2020-11-20 15:45:00|2254.44|2254.44|2254.79|2254.79|2254.8|2254.8|2251.78|2251.78|0
1605887400000|2020-11-20 15:50:00|2254.44|2254.44|2254.6|2254.6|2254.76|2254.76|2254.4|2254.4|0
1605887700000|2020-11-20 15:55:00|2254.76|2254.76|2253.56|2253.56|2255.56|2255.56|2253.16|2253.16|0
1605888000000|2020-11-20 16:00:00|2253.24|2253.24|2251.17|2251.17|2254.52|2254.52|2251.14|2251.14|0
1605888300000|2020-11-20 16:05:00|2251.53|2251.53|2250|2250|2251.53|2251.53|2248.92|2248.92|0
1605888600000|2020-11-20 16:10:00|2249.64|2249.64|2252.21|2252.21|2252.89|2252.89|2249.64|2249.64|0
1605888900000|2020-11-20 16:15:00|2253.18|2253.18|2255.42|2255.42|2255.98|2255.98|2252.86|2252.86|0
1605889200000|2020-11-20 16:20:00|2255.06|2255.06|2254.01|2254.01|2255.7|2255.7|2253.58|2253.58|0
1605889500000|2020-11-20 16:25:00|2254.37|2254.37|2254.41|2254.41|2256.33|2256.33|2250.26|2250.26|0
1606119300000|2020-11-23 08:15:00|2267.05|2267.05|2276.67|2276.67|2279.7|2279.7|2267.05|2267.05|0
1606119600000|2020-11-23 08:20:00|2276.35|2276.35|2271.57|2271.57|2276.67|2276.67|2271.53|2271.53|0
1606119900000|2020-11-23 08:25:00|2270.14|2270.14|2267.23|2267.23|2270.14|2270.14|2267.23|2267.23|0
1606120200000|2020-11-23 08:30:00|2270.44|2270.44|2264.21|2264.21|2271.08|2271.08|2261.7|2261.7|0
1606120500000|2020-11-23 08:35:00|2263.85|2263.85|2264|2264|2266.82|2266.82|2262.21|2262.21|0
1606120800000|2020-11-23 08:40:00|2263.29|2263.29|2260.1|2260.1|2264.72|2264.72|2260.1|2260.1|0
1606121100000|2020-11-23 08:45:00|2257.95|2257.95|2258.38|2258.38|2259.38|2259.38|2257.35|2257.35|0
1606121400000|2020-11-23 08:50:00|2256.59|2256.59|2250.36|2250.36|2256.59|2256.59|2250.36|2250.36|0
1606121700000|2020-11-23 08:55:00|2248.93|2248.93|2248.62|2248.62|2248.93|2248.93|2246.83|2246.83|0
1606122000000|2020-11-23 09:00:00|2249.27|2249.27|2249.87|2249.87|2251.23|2251.23|2248.19|2248.19|0
1606122300000|2020-11-23 09:05:00|2249.51|2249.51|2250.94|2250.94|2250.94|2250.94|2248.44|2248.44|0
1606122600000|2020-11-23 09:10:00|2250.59|2250.59|2254.91|2254.91|2254.94|2254.94|2250.59|2250.59|0
1606122900000|2020-11-23 09:15:00|2254.55|2254.55|2251.8|2251.8|2254.55|2254.55|2251.08|2251.08|0
1606123200000|2020-11-23 09:20:00|2251.44|2251.44|2248.28|2248.28|2251.44|2251.44|2246.53|2246.53|0
1606123500000|2020-11-23 09:25:00|2248.6|2248.6|2250.75|2250.75|2251.11|2251.11|2248.6|2248.6|0
1606123800000|2020-11-23 09:30:00|2250.03|2250.03|2251.15|2251.15|2251.15|2251.15|2249.36|2249.36|0
1606124100000|2020-11-23 09:35:00|2249.86|2249.86|2249.15|2249.15|2249.86|2249.86|2249.15|2249.15|0
1606124400000|2020-11-23 09:40:00|2248.79|2248.79|2248.31|2248.31|2249.18|2249.18|2247.67|2247.67|0
1606124700000|2020-11-23 09:45:00|2249.02|2249.02|2248.47|2248.47|2249.02|2249.02|2247.95|2247.95|0
1606125000000|2020-11-23 09:50:00|2248.11|2248.11|2247.03|2247.03|2248.47|2248.47|2247.03|2247.03|0
1606125300000|2020-11-23 09:55:00|2248.47|2248.47|2245.75|2245.75|2248.47|2248.47|2244.75|2244.75|0
1606125600000|2020-11-23 10:00:00|2245.39|2245.39|2244.75|2244.75|2246.94|2246.94|2244.43|2244.43|0
1606125900000|2020-11-23 10:05:00|2245.11|2245.11|2245.78|2245.78|2246.62|2246.62|2244.15|2244.15|0
1606126200000|2020-11-23 10:10:00|2245.46|2245.46|2248.35|2248.35|2248.35|2248.35|2244.38|2244.38|0
1606126500000|2020-11-23 10:15:00|2248.51|2248.51|2248.2|2248.2|2249.64|2249.64|2248.2|2248.2|0
1606126800000|2020-11-23 10:20:00|2248.56|2248.56|2243.78|2243.78|2248.56|2248.56|2243.14|2243.14|0
1606127100000|2020-11-23 10:25:00|2244.42|2244.42|2244.78|2244.78|2245.85|2245.85|2244.06|2244.06|0
1606127400000|2020-11-23 10:30:00|2244.06|2244.06|2243.42|2243.42|2245.38|2245.38|2243.42|2243.42|0
1606127700000|2020-11-23 10:35:00|2244.85|2244.85|2243.45|2243.45|2245.21|2245.21|2242.74|2242.74|0
1606128000000|2020-11-23 10:40:00|2244.53|2244.53|2245.37|2245.37|2247.09|2247.09|2244.53|2244.53|0
1606128300000|2020-11-23 10:45:00|2244.73|2244.73|2243.98|2243.98|2244.73|2244.73|2243.33|2243.33|0
1606128600000|2020-11-23 10:50:00|2244.69|2244.69|2244.69|2244.69|2245.77|2245.77|2243.62|2243.62|0
1606128900000|2020-11-23 10:55:00|2244.37|2244.37|2245.64|2245.64|2245.64|2245.64|2243.01|2243.01|0
1606129200000|2020-11-23 11:00:00|2245.28|2245.28|2245.41|2245.41|2245.77|2245.77|2244.93|2244.93|0
1606129500000|2020-11-23 11:05:00|2245.05|2245.05|2245.25|2245.25|2246.61|2246.61|2245.05|2245.05|0
1606129800000|2020-11-23 11:10:00|2245.61|2245.61|2249.56|2249.56|2250.04|2250.04|2245.61|2245.61|0
1606130100000|2020-11-23 11:15:00|2249.21|2249.21|2249.08|2249.08|2252.07|2252.07|2248.85|2248.85|0
1606130400000|2020-11-23 11:20:00|2248.73|2248.73|2244.41|2244.41|2249.44|2249.44|2244.25|2244.25|0
1606130700000|2020-11-23 11:25:00|2243.69|2243.69|2241.34|2241.34|2243.69|2243.69|2240.7|2240.7|0
1606131000000|2020-11-23 11:30:00|2241.7|2241.7|2240.49|2240.49|2241.7|2241.7|2240.13|2240.13|0
1606131300000|2020-11-23 11:35:00|2240.13|2240.13|2237.77|2237.77|2240.13|2240.13|2237.77|2237.77|0
1606131600000|2020-11-23 11:40:00|2237.41|2237.41|2238.78|2238.78|2238.78|2238.78|2237.26|2237.26|0
1606131900000|2020-11-23 11:45:00|2239.14|2239.14|2236.47|2236.47|2239.98|2239.98|2236.47|2236.47|0
1606132200000|2020-11-23 11:50:00|2236.12|2236.12|2235.31|2235.31|2237.67|2237.67|2235.31|2235.31|0
1606132500000|2020-11-23 11:55:00|2235.67|2235.67|2234.95|2234.95|2235.67|2235.67|2234.6|2234.6|0
1606132800000|2020-11-23 12:00:00|2234.6|2234.6|2233.92|2233.92|2235.67|2235.67|2232.56|2232.56|0
1606133100000|2020-11-23 12:05:00|2233.6|2233.6|2230.09|2230.09|2233.95|2233.95|2229.34|2229.34|0
1606133400000|2020-11-23 12:10:00|2230.45|2230.45|2231.6|2231.6|2232.24|2232.24|2229.45|2229.45|0
1606133700000|2020-11-23 12:15:00|2230.63|2230.63|2229.65|2229.65|2231.96|2231.96|2229.45|2229.45|0
1606134000000|2020-11-23 12:20:00|2230.36|2230.36|2230.09|2230.09|2230.72|2230.72|2229.09|2229.09|0
1606134300000|2020-11-23 12:25:00|2229.77|2229.77|2230.66|2230.66|2230.69|2230.69|2229.77|2229.77|0
1606134600000|2020-11-23 12:30:00|2230.3|2230.3|2229.34|2229.34|2230.3|2230.3|2228.58|2228.58|0
1606134900000|2020-11-23 12:35:00|2228.85|2228.85|2230.56|2230.56|2230.56|2230.56|2228.85|2228.85|0
1606135200000|2020-11-23 12:40:00|2229.92|2229.92|2229.96|2229.96|2229.96|2229.96|2228.53|2228.53|0
1606135500000|2020-11-23 12:45:00|2231.41|2231.41|2232.41|2232.41|2232.41|2232.41|2230.7|2230.7|0
1606135800000|2020-11-23 12:50:00|2231.93|2231.93|2233.44|2233.44|2234.24|2234.24|2231.93|2231.93|0
1606136100000|2020-11-23 12:55:00|2234.16|2234.16|2235.59|2235.59|2235.59|2235.59|2233.8|2233.8|0
1606136400000|2020-11-23 13:00:00|2234.87|2234.87|2237.64|2237.64|2238.14|2238.14|2234.87|2234.87|0
1606136700000|2020-11-23 13:05:00|2238.61|2238.61|2240.17|2240.17|2240.17|2240.17|2238.13|2238.13|0
1606137000000|2020-11-23 13:10:00|2241.14|2241.14|2238.51|2238.51|2241.14|2241.14|2238.51|2238.51|0
1606137300000|2020-11-23 13:15:00|2237.87|2237.87|2237.22|2237.22|2237.87|2237.87|2235.7|2235.7|0
1606137600000|2020-11-23 13:20:00|2237.57|2237.57|2236.89|2236.89|2238.65|2238.65|2236.89|2236.89|0
1606137900000|2020-11-23 13:25:00|2238.33|2238.33|2238.33|2238.33|2238.33|2238.33|2238.33|2238.33|0
1606138200000|2020-11-23 13:30:00|2237.97|2237.97|2239.69|2239.69|2240.33|2240.33|2237.97|2237.97|0
1606138500000|2020-11-23 13:35:00|2240.4|2240.4|2240.4|2240.4|2240.4|2240.4|2240.4|2240.4|0
1606138800000|2020-11-23 13:40:00|2240.04|2240.04|2238.63|2238.63|2241.08|2241.08|2236.48|2236.48|0
1606139100000|2020-11-23 13:45:00|2237.92|2237.92|2237.45|2237.45|2237.92|2237.92|2236.13|2236.13|0
1606139400000|2020-11-23 13:50:00|2236.02|2236.02|2236.34|2236.34|2237.02|2237.02|2235.66|2235.66|0
1606139700000|2020-11-23 13:55:00|2235.98|2235.98|2235.94|2235.94|2236.26|2236.26|2235.26|2235.26|0
1606140000000|2020-11-23 14:00:00|2236.66|2236.66|2237.41|2237.41|2237.84|2237.84|2235.69|2235.69|0
1606140300000|2020-11-23 14:05:00|2237.57|2237.57|2233.23|2233.23|2237.57|2237.57|2233.23|2233.23|0
1606140600000|2020-11-23 14:10:00|2234.31|2234.31|2236.46|2236.46|2236.46|2236.46|2234.31|2234.31|0
1606140900000|2020-11-23 14:15:00|2237.17|2237.17|2236.89|2236.89|2237.17|2237.17|2235.1|2235.1|0
1606141200000|2020-11-23 14:20:00|2236.25|2236.25|2236.57|2236.57|2237.89|2237.89|2236.25|2236.25|0
1606141500000|2020-11-23 14:25:00|2237.65|2237.65|2243.61|2243.61|2243.61|2243.61|2236.97|2236.97|0
1606141800000|2020-11-23 14:30:00|2243.97|2243.97|2244.62|2244.62|2244.65|2244.65|2243.65|2243.65|0
1606142100000|2020-11-23 14:35:00|2244.94|2244.94|2242.37|2242.37|2244.94|2244.94|2240.97|2240.97|0
1606142400000|2020-11-23 14:40:00|2242.05|2242.05|2243.53|2243.53|2243.53|2243.53|2241.37|2241.37|0
1606142700000|2020-11-23 14:45:00|2243.18|2243.18|2246.34|2246.34|2249.01|2249.01|2243.18|2243.18|0
1606143000000|2020-11-23 14:50:00|2245.69|2245.69|2246.26|2246.26|2246.34|2246.34|2244.51|2244.51|0
1606143300000|2020-11-23 14:55:00|2245.62|2245.62|2243.75|2243.75|2246.62|2246.62|2243.43|2243.43|0
1606143600000|2020-11-23 15:00:00|2244.07|2244.07|2243.51|2243.51|2244.43|2244.43|2240.72|2240.72|0
1606143900000|2020-11-23 15:05:00|2243.19|2243.19|2244.51|2244.51|2244.51|2244.51|2242.47|2242.47|0
1606144200000|2020-11-23 15:10:00|2244.15|2244.15|2242.48|2242.48|2244.15|2244.15|2242.16|2242.16|0
1606144500000|2020-11-23 15:15:00|2242.16|2242.16|2242.12|2242.12|2244.8|2244.8|2241.8|2241.8|0
1606144800000|2020-11-23 15:20:00|2241.8|2241.8|2242.44|2242.44|2242.44|2242.44|2241.44|2241.44|0
1606145100000|2020-11-23 15:25:00|2241.73|2241.73|2241.65|2241.65|2242.37|2242.37|2240.73|2240.73|0
1606145400000|2020-11-23 15:30:00|2241.01|2241.01|2242.57|2242.57|2242.57|2242.57|2241.01|2241.01|0
1606145700000|2020-11-23 15:35:00|2243.24|2243.24|2247.07|2247.07|2247.43|2247.43|2243.24|2243.24|0
1606146000000|2020-11-23 15:40:00|2247.43|2247.43|2246.04|2246.04|2247.79|2247.79|2245.36|2245.36|0
1606146300000|2020-11-23 15:45:00|2246.39|2246.39|2249.64|2249.64|2249.64|2249.64|2246.39|2246.39|0
1606146600000|2020-11-23 15:50:00|2249.28|2249.28|2252.49|2252.49|2252.49|2252.49|2248.56|2248.56|0
1606146900000|2020-11-23 15:55:00|2252.65|2252.65|2252.16|2252.16|2252.65|2252.65|2251.2|2251.2|0
1606147200000|2020-11-23 16:00:00|2252.48|2252.48|2251.73|2251.73|2252.8|2252.8|2251.73|2251.73|0
1606147500000|2020-11-23 16:05:00|2252.08|2252.08|2252.54|2252.54|2254.45|2254.45|2252.05|2252.05|0
1606147800000|2020-11-23 16:10:00|2252.89|2252.89|2250.85|2250.85|2253.25|2253.25|2250.49|2250.49|0
1606148100000|2020-11-23 16:15:00|2250.21|2250.21|2249.69|2249.69|2250.85|2250.85|2248.29|2248.29|0
1606148400000|2020-11-23 16:20:00|2250.01|2250.01|2252.54|2252.54|2253.22|2253.22|2250.01|2250.01|0
1606148700000|2020-11-23 16:25:00|2253.25|2253.25|2259.44|2259.44|2260.91|2260.91|2253.25|2253.25|0
1606205700000|2020-11-24 08:15:00|2274.48|2274.48|2272.71|2272.71|2274.63|2274.63|2270.56|2270.56|0
1606206000000|2020-11-24 08:20:00|2272.35|2272.35|2272.64|2272.64|2272.74|2272.74|2268.97|2268.97|0
1606206300000|2020-11-24 08:25:00|2272.28|2272.28|2272.17|2272.17|2272.28|2272.28|2271.21|2271.21|0
1606206600000|2020-11-24 08:30:00|2272.53|2272.53|2273.22|2273.22|2273.22|2273.22|2268.28|2268.28|0
1606206900000|2020-11-24 08:35:00|2272.58|2272.58|2274.66|2274.66|2277.42|2277.42|2272.58|2272.58|0
1606207200000|2020-11-24 08:40:00|2273.95|2273.95|2274.74|2274.74|2274.91|2274.91|2273.3|2273.3|0
1606207500000|2020-11-24 08:45:00|2275.81|2275.81|2272.56|2272.56|2275.81|2275.81|2271.92|2271.92|0
1606207800000|2020-11-24 08:50:00|2273.53|2273.53|2275.02|2275.02|2275.98|2275.98|2272.77|2272.77|0
1606208100000|2020-11-24 08:55:00|2276.62|2276.62|2277.06|2277.06|2278.09|2278.09|2275.34|2275.34|0
1606208400000|2020-11-24 09:00:00|2277.42|2277.42|2280.32|2280.32|2280.32|2280.32|2275.74|2275.74|0
1606208700000|2020-11-24 09:05:00|2279.96|2279.96|2280.68|2280.68|2281.75|2281.75|2278.53|2278.53|0
1606209000000|2020-11-24 09:10:00|2281.03|2281.03|2282.9|2282.9|2285.37|2285.37|2280.71|2280.71|0
1606209300000|2020-11-24 09:15:00|2281.83|2281.83|2278.96|2278.96|2281.83|2281.83|2278.68|2278.68|0
1606209600000|2020-11-24 09:20:00|2278.6|2278.6|2278|2278|2281.47|2281.47|2278|2278|0
1606209900000|2020-11-24 09:25:00|2277.64|2277.64|2276.36|2276.36|2277.64|2277.64|2276.36|2276.36|0
1606210200000|2020-11-24 09:30:00|2278.07|2278.07|2284.48|2284.48|2284.88|2284.88|2278.07|2278.07|0
1606210500000|2020-11-24 09:35:00|2284.13|2284.13|2284.84|2284.84|2285.92|2285.92|2283.77|2283.77|0
1606210800000|2020-11-24 09:40:00|2284.52|2284.52|2284.09|2284.09|2284.77|2284.77|2283.77|2283.77|0
1606211100000|2020-11-24 09:45:00|2283.77|2283.77|2280.9|2280.9|2284.09|2284.09|2280.9|2280.9|0
1606211400000|2020-11-24 09:50:00|2280.19|2280.19|2279.47|2279.47|2280.54|2280.54|2278.83|2278.83|0
1606211700000|2020-11-24 09:55:00|2278.51|2278.51|2277.23|2277.23|2279.23|2279.23|2277.23|2277.23|0
1606212000000|2020-11-24 10:00:00|2277.58|2277.58|2281.13|2281.13|2281.13|2281.13|2277.58|2277.58|0
1606212300000|2020-11-24 10:05:00|2280.05|2280.05|2282.49|2282.49|2282.49|2282.49|2279.7|2279.7|0
1606212600000|2020-11-24 10:10:00|2282.17|2282.17|2280.02|2280.02|2282.17|2282.17|2280.02|2280.02|0
1606212900000|2020-11-24 10:15:00|2280.37|2280.37|2281.26|2281.26|2283.17|2283.17|2280.37|2280.37|0
1606213200000|2020-11-24 10:20:00|2281.98|2281.98|2283.41|2283.41|2283.77|2283.77|2281.98|2281.98|0
1606213500000|2020-11-24 10:25:00|2283.05|2283.05|2283.89|2283.89|2284.69|2284.69|2283.05|2283.05|0
1606213800000|2020-11-24 10:30:00|2284.53|2284.53|2284.25|2284.25|2284.89|2284.89|2284.25|2284.25|0
1606214100000|2020-11-24 10:35:00|2284.97|2284.97|2285.29|2285.29|2285.97|2285.97|2284.61|2284.61|0
1606214400000|2020-11-24 10:40:00|2285.61|2285.61|2283.87|2283.87|2285.93|2285.93|2282.14|2282.14|0
1606214700000|2020-11-24 10:45:00|2283.51|2283.51|2282.1|2282.1|2283.7|2283.7|2282.1|2282.1|0
1606215000000|2020-11-24 10:50:00|2283.17|2283.17|2288.2|2288.2|2288.56|2288.56|2282.1|2282.1|0
1606215300000|2020-11-24 10:55:00|2287.56|2287.56|2288.05|2288.05|2295.26|2295.26|2287.56|2287.56|0
1606215600000|2020-11-24 11:00:00|2289.01|2289.01|2294.86|2294.86|2295.07|2295.07|2289.01|2289.01|0
1606215900000|2020-11-24 11:05:00|2295.35|2295.35|2295.7|2295.7|2296.67|2296.67|2295.03|2295.03|0
1606216200000|2020-11-24 11:10:00|2294.63|2294.63|2295.87|2295.87|2296.35|2296.35|2293.56|2293.56|0
1606216500000|2020-11-24 11:15:00|2296.83|2296.83|2296.55|2296.55|2296.91|2296.91|2296.19|2296.19|0
1606216800000|2020-11-24 11:20:00|2297.51|2297.51|2299.85|2299.85|2299.85|2299.85|2295.11|2295.11|0
1606217100000|2020-11-24 11:25:00|2299.49|2299.49|2300.23|2300.23|2302.05|2302.05|2299.49|2299.49|0
1606217400000|2020-11-24 11:30:00|2302.47|2302.47|2294.62|2294.62|2302.47|2302.47|2294.62|2294.62|0
1606217700000|2020-11-24 11:35:00|2293.19|2293.19|2292.44|2292.44|2293.55|2293.55|2290.33|2290.33|0
1606218000000|2020-11-24 11:40:00|2292.8|2292.8|2296.31|2296.31|2297.28|2297.28|2292.8|2292.8|0
1606218300000|2020-11-24 11:45:00|2295.95|2295.95|2296.64|2296.64|2298.12|2298.12|2295.95|2295.95|0
1606218600000|2020-11-24 11:50:00|2297.61|2297.61|2300.49|2300.49|2300.49|2300.49|2296.8|2296.8|0
1606218900000|2020-11-24 11:55:00|2300.85|2300.85|2300.21|2300.21|2302.96|2302.96|2300.21|2300.21|0
1606219200000|2020-11-24 12:00:00|2300.57|2300.57|2299.21|2299.21|2300.57|2300.57|2298.53|2298.53|0
1606219500000|2020-11-24 12:05:00|2298.89|2298.89|2298.48|2298.48|2299.25|2299.25|2296.36|2296.36|0
1606219800000|2020-11-24 12:10:00|2298.81|2298.81|2298.07|2298.07|2299.52|2299.52|2297|2297|0
1606220100000|2020-11-24 12:15:00|2298.43|2298.43|2298.9|2298.9|2299.54|2299.54|2298.43|2298.43|0
1606220400000|2020-11-24 12:20:00|2298.58|2298.58|2295.9|2295.9|2298.58|2298.58|2295.58|2295.58|0
1606220700000|2020-11-24 12:25:00|2295.19|2295.19|2292.87|2292.87|2295.9|2295.9|2292.55|2292.55|0
1606221000000|2020-11-24 12:30:00|2293.94|2293.94|2293.62|2293.62|2294.26|2294.26|2293.62|2293.62|0
1606221300000|2020-11-24 12:35:00|2293.3|2293.3|2294.26|2294.26|2294.9|2294.9|2293.3|2293.3|0
1606221600000|2020-11-24 12:40:00|2293.9|2293.9|2293.26|2293.26|2293.9|2293.9|2292.9|2292.9|0
1606221900000|2020-11-24 12:45:00|2292.94|2292.94|2295.31|2295.31|2300.07|2300.07|2292.94|2292.94|0
1606222200000|2020-11-24 12:50:00|2295.67|2295.67|2293.63|2293.63|2295.67|2295.67|2292.16|2292.16|0
1606222500000|2020-11-24 12:55:00|2293.99|2293.99|2295.86|2295.86|2296.21|2296.21|2292.71|2292.71|0
1606222800000|2020-11-24 13:00:00|2295.5|2295.5|2294.38|2294.38|2295.5|2295.5|2293.09|2293.09|0
1606223100000|2020-11-24 13:05:00|2293.66|2293.66|2293.05|2293.05|2294.38|2294.38|2292.26|2292.26|0
1606223400000|2020-11-24 13:10:00|2292.73|2292.73|2294.01|2294.01|2294.01|2294.01|2290.64|2290.64|0
1606223700000|2020-11-24 13:15:00|2294.33|2294.33|2295.65|2295.65|2296.37|2296.37|2294.33|2294.33|0
1606224000000|2020-11-24 13:20:00|2296.37|2296.37|2294.22|2294.22|2296.37|2296.37|2294.22|2294.22|0
1606224300000|2020-11-24 13:25:00|2294.71|2294.71|2295.19|2295.19|2295.91|2295.91|2294.71|2294.71|0
1606224600000|2020-11-24 13:30:00|2295.55|2295.55|2295.47|2295.47|2296.75|2296.75|2294.83|2294.83|0
1606224900000|2020-11-24 13:35:00|2295.11|2295.11|2293.23|2293.23|2296.55|2296.55|2292.87|2292.87|0
1606225200000|2020-11-24 13:40:00|2292.87|2292.87|2292.58|2292.58|2294.58|2294.58|2292.58|2292.58|0
1606225500000|2020-11-24 13:45:00|2292.91|2292.91|2292.91|2292.91|2293.91|2293.91|2292.55|2292.55|0
1606225800000|2020-11-24 13:50:00|2293.62|2293.62|2294.19|2294.19|2294.19|2294.19|2292.26|2292.26|0
1606226100000|2020-11-24 13:55:00|2294.55|2294.55|2289.54|2289.54|2294.55|2294.55|2289.54|2289.54|0
1606226400000|2020-11-24 14:00:00|2289.86|2289.86|2290.73|2290.73|2290.9|2290.9|2289.29|2289.29|0
1606226700000|2020-11-24 14:05:00|2290.37|2290.37|2290.42|2290.42|2291.65|2291.65|2290.01|2290.01|0
1606227000000|2020-11-24 14:10:00|2289.77|2289.77|2286.21|2286.21|2289.81|2289.81|2285.89|2285.89|0
1606227300000|2020-11-24 14:15:00|2284.92|2284.92|2286.8|2286.8|2287.87|2287.87|2284.92|2284.92|0
1606227600000|2020-11-24 14:20:00|2286.31|2286.31|2286.76|2286.76|2287.71|2287.71|2286.28|2286.28|0
1606227900000|2020-11-24 14:25:00|2287.41|2287.41|2291.56|2291.56|2292.4|2292.4|2287.41|2287.41|0
1606228200000|2020-11-24 14:30:00|2291.88|2291.88|2294.51|2294.51|2295.87|2295.87|2291.88|2291.88|0
1606228500000|2020-11-24 14:35:00|2293.87|2293.87|2297.98|2297.98|2297.98|2297.98|2292.91|2292.91|0
1606228800000|2020-11-24 14:40:00|2298.7|2298.7|2298.98|2298.98|2300.54|2300.54|2297.36|2297.36|0
1606229100000|2020-11-24 14:45:00|2299.33|2299.33|2298.38|2298.38|2301.27|2301.27|2296.99|2296.99|0
1606229400000|2020-11-24 14:50:00|2298.74|2298.74|2301.39|2301.39|2301.55|2301.55|2296.48|2296.48|0
1606229700000|2020-11-24 14:55:00|2301.71|2301.71|2304.75|2304.75|2305.22|2305.22|2301.07|2301.07|0
1606230000000|2020-11-24 15:00:00|2305.11|2305.11|2305.03|2305.03|2306.35|2306.35|2304.99|2304.99|0
1606230300000|2020-11-24 15:05:00|2305.39|2305.39|2307.61|2307.61|2307.61|2307.61|2304.24|2304.24|0
1606230600000|2020-11-24 15:10:00|2307.93|2307.93|2308.64|2308.64|2309.28|2309.28|2305.93|2305.93|0
1606230900000|2020-11-24 15:15:00|2307.92|2307.92|2305.56|2305.56|2310.11|2310.11|2305.28|2305.28|0
1606231200000|2020-11-24 15:20:00|2305.21|2305.21|2304.22|2304.22|2305.92|2305.92|2303.79|2303.79|0
1606231500000|2020-11-24 15:25:00|2303.86|2303.86|2304.15|2304.15|2304.87|2304.87|2302.79|2302.79|0
1606231800000|2020-11-24 15:30:00|2303.51|2303.51|2299.51|2299.51|2303.51|2303.51|2299.51|2299.51|0
1606232100000|2020-11-24 15:35:00|2300.22|2300.22|2300.9|2300.9|2301.58|2301.58|2300.22|2300.22|0
1606232400000|2020-11-24 15:40:00|2300.54|2300.54|2302.06|2302.06|2302.38|2302.38|2300.54|2300.54|0
1606232700000|2020-11-24 15:45:00|2302.42|2302.42|2300.32|2300.32|2304.23|2304.23|2300.32|2300.32|0
1606233000000|2020-11-24 15:50:00|2300|2300|2301.8|2301.8|2302.16|2302.16|2299.71|2299.71|0
1606233300000|2020-11-24 15:55:00|2302.16|2302.16|2299.41|2299.41|2302.16|2302.16|2298.77|2298.77|0
1606233600000|2020-11-24 16:00:00|2298.77|2298.77|2295.82|2295.82|2298.81|2298.81|2295.43|2295.43|0
1606233900000|2020-11-24 16:05:00|2295.1|2295.1|2296.08|2296.08|2296.08|2296.08|2293|2293|0
1606234200000|2020-11-24 16:10:00|2296.44|2296.44|2295.46|2295.46|2296.44|2296.44|2294.19|2294.19|0
1606234500000|2020-11-24 16:15:00|2296.42|2296.42|2298.18|2298.18|2298.18|2298.18|2295.62|2295.62|0
1606234800000|2020-11-24 16:20:00|2298.54|2298.54|2294.99|2294.99|2298.86|2298.86|2294.51|2294.51|0
1606235100000|2020-11-24 16:25:00|2296.03|2296.03|2296.35|2296.35|2297.79|2297.79|2295|2295|0
1606292100000|2020-11-25 08:15:00|2287.98|2287.98|2280.21|2280.21|2287.98|2287.98|2279.85|2279.85|0
1606292400000|2020-11-25 08:20:00|2278.93|2278.93|2280.16|2280.16|2280.65|2280.65|2276.78|2276.78|0
1606292700000|2020-11-25 08:25:00|2281.95|2281.95|2281.4|2281.4|2284.61|2284.61|2281.09|2281.09|0
1606293000000|2020-11-25 08:30:00|2280.6|2280.6|2285.58|2285.58|2288.26|2288.26|2280.6|2280.6|0
1606293300000|2020-11-25 08:35:00|2285.22|2285.22|2288.18|2288.18|2289.09|2289.09|2285.22|2285.22|0
1606293600000|2020-11-25 08:40:00|2285.93|2285.93|2289.61|2289.61|2290.29|2290.29|2285.29|2285.29|0
1606293900000|2020-11-25 08:45:00|2289.97|2289.97|2292.37|2292.37|2293.33|2293.33|2289.97|2289.97|0
1606294200000|2020-11-25 08:50:00|2291.08|2291.08|2281.26|2281.26|2293.12|2293.12|2281.26|2281.26|0
1606294500000|2020-11-25 08:55:00|2279.47|2279.47|2274.88|2274.88|2280.58|2280.58|2274.88|2274.88|0
1606294800000|2020-11-25 09:00:00|2275.95|2275.95|2277.55|2277.55|2278.99|2278.99|2275.95|2275.95|0
1606295100000|2020-11-25 09:05:00|2277.23|2277.23|2278.95|2278.95|2279.59|2279.59|2277.23|2277.23|0
1606295400000|2020-11-25 09:10:00|2278.23|2278.23|2278.07|2278.07|2278.43|2278.43|2276.68|2276.68|0
1606295700000|2020-11-25 09:15:00|2276.62|2276.62|2277.83|2277.83|2277.83|2277.83|2276.15|2276.15|0
1606296000000|2020-11-25 09:20:00|2277.47|2277.47|2278.83|2278.83|2281.98|2281.98|2277.47|2277.47|0
1606296300000|2020-11-25 09:25:00|2278.99|2278.99|2279.8|2279.8|2281.95|2281.95|2278.99|2278.99|0
1606296600000|2020-11-25 09:30:00|2279.08|2279.08|2278.26|2278.26|2282.31|2282.31|2274.76|2274.76|0
1606296900000|2020-11-25 09:35:00|2276.11|2276.11|2270.01|2270.01|2277.11|2277.11|2270.01|2270.01|0
1606297200000|2020-11-25 09:40:00|2270.65|2270.65|2270.83|2270.83|2271.19|2271.19|2268.33|2268.33|0
1606297500000|2020-11-25 09:45:00|2269.76|2269.76|2262.99|2262.99|2269.76|2269.76|2261.91|2261.91|0
1606297800000|2020-11-25 09:50:00|2262.27|2262.27|2257.71|2257.71|2263.35|2263.35|2257.71|2257.71|0
1606298100000|2020-11-25 09:55:00|2258.42|2258.42|2257.15|2257.15|2258.74|2258.74|2255.49|2255.49|0
1606298400000|2020-11-25 10:00:00|2258.28|2258.28|2258.65|2258.65|2260.69|2260.69|2256.83|2256.83|0
1606298700000|2020-11-25 10:05:00|2259.68|2259.68|2260.64|2260.64|2262.36|2262.36|2259.68|2259.68|0
1606299000000|2020-11-25 10:10:00|2260.48|2260.48|2260.84|2260.84|2262.16|2262.16|2260.13|2260.13|0
1606299300000|2020-11-25 10:15:00|2260.13|2260.13|2259.98|2259.98|2263.48|2263.48|2259.66|2259.66|0
1606299600000|2020-11-25 10:20:00|2260.34|2260.34|2260.25|2260.25|2260.69|2260.69|2259.89|2259.89|0
1606299900000|2020-11-25 10:25:00|2260.61|2260.61|2258.61|2258.61|2260.61|2260.61|2256.46|2256.46|0
1606300200000|2020-11-25 10:30:00|2259.57|2259.57|2256.78|2256.78|2260.29|2260.29|2256.78|2256.78|0
1606300500000|2020-11-25 10:35:00|2256.46|2256.46|2255.62|2255.62|2257.26|2257.26|2255.26|2255.26|0
1606300800000|2020-11-25 10:40:00|2255.26|2255.26|2255.99|2255.99|2256.15|2256.15|2255.19|2255.19|0
1606301100000|2020-11-25 10:45:00|2255.63|2255.63|2252.87|2252.87|2255.63|2255.63|2252.55|2252.55|0
1606301400000|2020-11-25 10:50:00|2252.16|2252.16|2252.08|2252.08|2252.16|2252.16|2249.72|2249.72|0
1606301700000|2020-11-25 10:55:00|2251.76|2251.76|2252.96|2252.96|2253.6|2253.6|2250.48|2250.48|0
1606302000000|2020-11-25 11:00:00|2254.03|2254.03|2249.56|2249.56|2255.11|2255.11|2249.56|2249.56|0
1606302300000|2020-11-25 11:05:00|2248.49|2248.49|2240.17|2240.17|2248.49|2248.49|2239.85|2239.85|0
1606302600000|2020-11-25 11:10:00|2239.09|2239.09|2238.41|2238.41|2239.09|2239.09|2237.66|2237.66|0
1606302900000|2020-11-25 11:15:00|2237.77|2237.77|2241.24|2241.24|2241.24|2241.24|2237.77|2237.77|0
1606303200000|2020-11-25 11:20:00|2240.92|2240.92|2239.51|2239.51|2241.6|2241.6|2239.03|2239.03|0
1606303500000|2020-11-25 11:25:00|2238.06|2238.06|2232.44|2232.44|2238.06|2238.06|2232.44|2232.44|0
1606303800000|2020-11-25 11:30:00|2232.8|2232.8|2237.64|2237.64|2237.64|2237.64|2232.8|2232.8|0
1606304100000|2020-11-25 11:35:00|2236.92|2236.92|2240.86|2240.86|2240.86|2240.86|2236.56|2236.56|0
1606304400000|2020-11-25 11:40:00|2241.02|2241.02|2240.94|2240.94|2241.38|2241.38|2240.58|2240.58|0
1606304700000|2020-11-25 11:45:00|2241.65|2241.65|2243.26|2243.26|2243.26|2243.26|2241.65|2241.65|0
1606305000000|2020-11-25 11:50:00|2242.54|2242.54|2242.18|2242.18|2242.54|2242.54|2241.82|2241.82|0
1606305300000|2020-11-25 11:55:00|2241.46|2241.46|2240.18|2240.18|2241.46|2241.46|2240.18|2240.18|0
1606305600000|2020-11-25 12:00:00|2239.82|2239.82|2240.89|2240.89|2241.14|2241.14|2239.46|2239.46|0
1606305900000|2020-11-25 12:05:00|2240.57|2240.57|2244.85|2244.85|2244.89|2244.89|2240.57|2240.57|0
1606306200000|2020-11-25 12:10:00|2245.21|2245.21|2246.65|2246.65|2247.36|2247.36|2245.21|2245.21|0
1606306500000|2020-11-25 12:15:00|2246.32|2246.32|2245|2245|2246.32|2246.32|2243.21|2243.21|0
1606306800000|2020-11-25 12:20:00|2245.16|2245.16|2249.95|2249.95|2249.95|2249.95|2245.16|2245.16|0
1606307100000|2020-11-25 12:25:00|2250.31|2250.31|2253.09|2253.09|2253.45|2253.45|2250.31|2250.31|0
1606307400000|2020-11-25 12:30:00|2253.41|2253.41|2254.17|2254.17|2255.13|2255.13|2251.27|2251.27|0
1606307700000|2020-11-25 12:35:00|2254.49|2254.49|2255.68|2255.68|2256.64|2256.64|2253.49|2253.49|0
1606308000000|2020-11-25 12:40:00|2255.32|2255.32|2256.47|2256.47|2256.79|2256.79|2255.32|2255.32|0
1606308300000|2020-11-25 12:45:00|2257.11|2257.11|2257.11|2257.11|2257.43|2257.43|2254.92|2254.92|0
1606308600000|2020-11-25 12:50:00|2256.03|2256.03|2255.95|2255.95|2256.03|2256.03|2254.99|2254.99|0
1606308900000|2020-11-25 12:55:00|2256.31|2256.31|2255.16|2255.16|2256.31|2256.31|2254.91|2254.91|0
1606309200000|2020-11-25 13:00:00|2255.52|2255.52|2258.23|2258.23|2258.23|2258.23|2255.52|2255.52|0
1606309500000|2020-11-25 13:05:00|2257.52|2257.52|2257.64|2257.64|2257.64|2257.64|2255.48|2255.48|0
1606309800000|2020-11-25 13:10:00|2258|2258|2259.29|2259.29|2259.94|2259.94|2255.28|2255.28|0
1606310100000|2020-11-25 13:15:00|2259.65|2259.65|2259.25|2259.25|2260.73|2260.73|2258.61|2258.61|0
1606310400000|2020-11-25 13:20:00|2259.58|2259.58|2261.76|2261.76|2261.76|2261.76|2259.22|2259.22|0
1606310700000|2020-11-25 13:25:00|2262.08|2262.08|2264.29|2264.29|2264.94|2264.94|2262.08|2262.08|0
1606311000000|2020-11-25 13:30:00|2264.65|2264.65|2263.86|2263.86|2264.93|2264.93|2263.86|2263.86|0
1606311300000|2020-11-25 13:35:00|2263.22|2263.22|2259.43|2259.43|2263.22|2263.22|2259.07|2259.07|0
1606311600000|2020-11-25 13:40:00|2259.07|2259.07|2259.03|2259.03|2259.35|2259.35|2257.71|2257.71|0
1606311900000|2020-11-25 13:45:00|2259.67|2259.67|2260.51|2260.51|2260.75|2260.75|2259.67|2259.67|0
1606312200000|2020-11-25 13:50:00|2260.87|2260.87|2260.39|2260.39|2260.87|2260.87|2260.23|2260.23|0
1606312500000|2020-11-25 13:55:00|2260.75|2260.75|2260.27|2260.27|2260.95|2260.95|2259.95|2259.95|0
1606312800000|2020-11-25 14:00:00|2260.62|2260.62|2264.36|2264.36|2264.68|2264.68|2260.62|2260.62|0
1606313100000|2020-11-25 14:05:00|2264.68|2264.68|2265.28|2265.28|2265.28|2265.28|2264.32|2264.32|0
1606313400000|2020-11-25 14:10:00|2264.92|2264.92|2264.24|2264.24|2265.24|2265.24|2263.92|2263.92|0
1606313700000|2020-11-25 14:15:00|2263.89|2263.89|2266|2266|2266|2266|2263.89|2263.89|0
1606314000000|2020-11-25 14:20:00|2266.32|2266.32|2266.63|2266.63|2268.24|2268.24|2266.31|2266.31|0
1606314300000|2020-11-25 14:25:00|2265.99|2265.99|2263.28|2263.28|2265.99|2265.99|2263.28|2263.28|0
1606314600000|2020-11-25 14:30:00|2263.6|2263.6|2265.35|2265.35|2265.39|2265.39|2262.24|2262.24|0
1606314900000|2020-11-25 14:35:00|2265.71|2265.71|2268.35|2268.35|2268.35|2268.35|2265.71|2265.71|0
1606315200000|2020-11-25 14:40:00|2268.71|2268.71|2270.77|2270.77|2270.77|2270.77|2268.26|2268.26|0
1606315500000|2020-11-25 14:45:00|2270.41|2270.41|2270.25|2270.25|2270.61|2270.61|2269.13|2269.13|0
1606315800000|2020-11-25 14:50:00|2269.9|2269.9|2269.24|2269.24|2270.97|2270.97|2269.17|2269.17|0
1606316100000|2020-11-25 14:55:00|2269.72|2269.72|2265.74|2265.74|2269.72|2269.72|2265.06|2265.06|0
1606316400000|2020-11-25 15:00:00|2266.06|2266.06|2263.23|2263.23|2266.77|2266.77|2263.23|2263.23|0
1606316700000|2020-11-25 15:05:00|2262.59|2262.59|2262.82|2262.82|2263.07|2263.07|2261.38|2261.38|0
1606317000000|2020-11-25 15:10:00|2261.53|2261.53|2261.37|2261.37|2262.17|2262.17|2260.98|2260.98|0
1606317300000|2020-11-25 15:15:00|2261.73|2261.73|2262.69|2262.69|2262.69|2262.69|2261.73|2261.73|0
1606317600000|2020-11-25 15:20:00|2263.01|2263.01|2264.41|2264.41|2264.41|2264.41|2263.01|2263.01|0
1606317900000|2020-11-25 15:25:00|2265.05|2265.05|2265.75|2265.75|2266.39|2266.39|2264.4|2264.4|0
1606318200000|2020-11-25 15:30:00|2266.11|2266.11|2264.66|2264.66|2266.11|2266.11|2264.66|2264.66|0
1606318500000|2020-11-25 15:35:00|2264.18|2264.18|2262.2|2262.2|2264.66|2264.66|2261.88|2261.88|0
1606318800000|2020-11-25 15:40:00|2261.88|2261.88|2256.63|2256.63|2261.88|2261.88|2256.23|2256.23|0
1606319100000|2020-11-25 15:45:00|2256.98|2256.98|2256.06|2256.06|2257.63|2257.63|2255.7|2255.7|0
1606319400000|2020-11-25 15:50:00|2255.74|2255.74|2256.6|2256.6|2256.6|2256.6|2255.53|2255.53|0
1606319700000|2020-11-25 15:55:00|2256.28|2256.28|2254|2254|2257.25|2257.25|2253.29|2253.29|0
1606320000000|2020-11-25 16:00:00|2253.64|2253.64|2255.44|2255.44|2255.44|2255.44|2253.64|2253.64|0
1606320300000|2020-11-25 16:05:00|2255.6|2255.6|2249.43|2249.43|2255.92|2255.92|2249.43|2249.43|0
1606320600000|2020-11-25 16:10:00|2250.15|2250.15|2251.63|2251.63|2252.67|2252.67|2250.15|2250.15|0
1606320900000|2020-11-25 16:15:00|2251.99|2251.99|2250.18|2250.18|2251.99|2251.99|2249.5|2249.5|0
1606321200000|2020-11-25 16:20:00|2250.66|2250.66|2252.42|2252.42|2253.87|2253.87|2250.23|2250.23|0
1606321500000|2020-11-25 16:25:00|2252.1|2252.1|2252.03|2252.03|2255.48|2255.48|2251.71|2251.71|0
1606378500000|2020-11-26 08:15:00|2250.49|2250.49|2249.46|2249.46|2252.99|2252.99|2249.46|2249.46|0
1606378800000|2020-11-26 08:20:00|2251.89|2251.89|2251.85|2251.85|2253.28|2253.28|2251.25|2251.25|0
1606379100000|2020-11-26 08:25:00|2254.72|2254.72|2253.89|2253.89|2254.72|2254.72|2253.64|2253.64|0
1606379400000|2020-11-26 08:30:00|2252.81|2252.81|2253.02|2253.02|2253.02|2253.02|2251.1|2251.1|0
1606379700000|2020-11-26 08:35:00|2254.1|2254.1|2252.18|2252.18|2255.89|2255.89|2252.18|2252.18|0
1606380000000|2020-11-26 08:40:00|2250.58|2250.58|2252.61|2252.61|2252.61|2252.61|2250.58|2250.58|0
1606380300000|2020-11-26 08:45:00|2252.97|2252.97|2253.29|2253.29|2254.01|2254.01|2250.97|2250.97|0
1606380600000|2020-11-26 08:50:00|2252.97|2252.97|2254.46|2254.46|2254.46|2254.46|2252.65|2252.65|0
1606380900000|2020-11-26 08:55:00|2254.1|2254.1|2250.8|2250.8|2254.1|2254.1|2249.83|2249.83|0
1606381200000|2020-11-26 09:00:00|2250.47|2250.47|2250.1|2250.1|2250.47|2250.47|2248.38|2248.38|0
1606381500000|2020-11-26 09:05:00|2249.78|2249.78|2248.07|2248.07|2250.66|2250.66|2247.43|2247.43|0
1606381800000|2020-11-26 09:10:00|2248.72|2248.72|2249.11|2249.11|2250.75|2250.75|2247.67|2247.67|0
1606382100000|2020-11-26 09:15:00|2249.82|2249.82|2250.78|2250.78|2252.05|2252.05|2249.82|2249.82|0
1606382400000|2020-11-26 09:20:00|2250.06|2250.06|2250.44|2250.44|2250.44|2250.44|2247.71|2247.71|0
1606382700000|2020-11-26 09:25:00|2250.08|2250.08|2250.79|2250.79|2250.79|2250.79|2250.08|2250.08|0
1606383000000|2020-11-26 09:30:00|2251.15|2251.15|2252.44|2252.44|2253.15|2253.15|2251.15|2251.15|0
1606383300000|2020-11-26 09:35:00|2251|2251|2248.32|2248.32|2251|2251|2248.32|2248.32|0
1606383600000|2020-11-26 09:40:00|2246.89|2246.89|2244.06|2244.06|2246.89|2246.89|2244.06|2244.06|0
1606383900000|2020-11-26 09:45:00|2243.1|2243.1|2238.57|2238.57|2243.1|2243.1|2238.57|2238.57|0
1606384200000|2020-11-26 09:50:00|2238.09|2238.09|2235.84|2235.84|2239.52|2239.52|2235.84|2235.84|0
1606384500000|2020-11-26 09:55:00|2235.48|2235.48|2234.53|2234.53|2235.96|2235.96|2233.23|2233.23|0
1606384800000|2020-11-26 10:00:00|2235.6|2235.6|2247.57|2247.57|2247.57|2247.57|2235.28|2235.28|0
1606385100000|2020-11-26 10:05:00|2247.93|2247.93|2249.81|2249.81|2257.5|2257.5|2245.78|2245.78|0
1606385400000|2020-11-26 10:10:00|2249.49|2249.49|2247.01|2247.01|2249.81|2249.81|2245.42|2245.42|0
1606385700000|2020-11-26 10:15:00|2247.66|2247.66|2243.78|2243.78|2249.41|2249.41|2243.78|2243.78|0
1606386000000|2020-11-26 10:20:00|2246.28|2246.28|2246.64|2246.64|2246.64|2246.64|2244.85|2244.85|0
1606386300000|2020-11-26 10:25:00|2247.61|2247.61|2248.38|2248.38|2250.45|2250.45|2246.81|2246.81|0
1606386600000|2020-11-26 10:30:00|2250.17|2250.17|2250.98|2250.98|2252.58|2252.58|2249.19|2249.19|0
1606386900000|2020-11-26 10:35:00|2251.94|2251.94|2251.51|2251.51|2252.47|2252.47|2249.9|2249.9|0
1606387200000|2020-11-26 10:40:00|2251.19|2251.19|2247.34|2247.34|2251.19|2251.19|2247.34|2247.34|0
1606387500000|2020-11-26 10:45:00|2245.55|2245.55|2249.15|2249.15|2249.15|2249.15|2245.23|2245.23|0
1606387800000|2020-11-26 10:50:00|2250.58|2250.58|2249.85|2249.85|2250.89|2250.89|2249.1|2249.1|0
1606388100000|2020-11-26 10:55:00|2249.5|2249.5|2246.66|2246.66|2249.62|2249.62|2245.23|2245.23|0
1606388400000|2020-11-26 11:00:00|2246.02|2246.02|2249.02|2249.02|2249.02|2249.02|2244.66|2244.66|0
1606388700000|2020-11-26 11:05:00|2249.5|2249.5|2246.52|2246.52|2249.5|2249.5|2245.4|2245.4|0
1606389000000|2020-11-26 11:10:00|2246.68|2246.68|2253.89|2253.89|2254.05|2254.05|2246.68|2246.68|0
1606389300000|2020-11-26 11:15:00|2253.17|2253.17|2252.96|2252.96|2254.61|2254.61|2251.28|2251.28|0
1606389600000|2020-11-26 11:20:00|2252.48|2252.48|2251.71|2251.71|2253.2|2253.2|2251.71|2251.71|0
1606389900000|2020-11-26 11:25:00|2253.71|2253.71|2266.44|2266.44|2266.44|2266.44|2253.71|2253.71|0
1606390200000|2020-11-26 11:30:00|2266.11|2266.11|2259.02|2259.02|2266.11|2266.11|2259.02|2259.02|0
1606390500000|2020-11-26 11:35:00|2259.73|2259.73|2259.81|2259.81|2260.77|2260.77|2258.41|2258.41|0
1606390800000|2020-11-26 11:40:00|2259.65|2259.65|2253.31|2253.31|2260.01|2260.01|2253.31|2253.31|0
1606391100000|2020-11-26 11:45:00|2254.75|2254.75|2257.16|2257.16|2258.8|2258.8|2253.55|2253.55|0
1606391400000|2020-11-26 11:50:00|2257.52|2257.52|2253.65|2253.65|2259.29|2259.29|2253.65|2253.65|0
1606391700000|2020-11-26 11:55:00|2253.33|2253.33|2252.04|2252.04|2253.33|2253.33|2251.33|2251.33|0
1606392300000|2020-11-26 12:05:00|2251.68|2251.68|2252.81|2252.81|2252.81|2252.81|2251.68|2251.68|0
1606392600000|2020-11-26 12:10:00|2251.73|2251.73|2251.77|2251.77|2252.49|2252.49|2250.7|2250.7|0
1606392900000|2020-11-26 12:15:00|2252.73|2252.73|2252.89|2252.89|2252.89|2252.89|2252.73|2252.73|0
1606393200000|2020-11-26 12:20:00|2252.25|2252.25|2251.61|2251.61|2252.25|2252.25|2251.61|2251.61|0
1606393500000|2020-11-26 12:25:00|2251.93|2251.93|2253.47|2253.47|2254.44|2254.44|2251.93|2251.93|0
1606393800000|2020-11-26 12:30:00|2254.19|2254.19|2255.59|2255.59|2255.62|2255.62|2254.19|2254.19|0
1606394100000|2020-11-26 12:35:00|2257.02|2257.02|2256.66|2256.66|2257.02|2257.02|2256.66|2256.66|0
1606394400000|2020-11-26 12:40:00|2255.94|2255.94|2256.19|2256.19|2256.19|2256.19|2254.91|2254.91|0
1606394700000|2020-11-26 12:45:00|2255.39|2255.39|2253.96|2253.96|2255.39|2255.39|2253.24|2253.24|0
1606395000000|2020-11-26 12:50:00|2254.6|2254.6|2255.69|2255.69|2259.02|2259.02|2254.28|2254.28|0
1606395300000|2020-11-26 12:55:00|2255.37|2255.37|2255.62|2255.62|2257.65|2257.65|2255.01|2255.01|0
1606395600000|2020-11-26 13:00:00|2254.9|2254.9|2255.01|2255.01|2255.01|2255.01|2252.54|2252.54|0
1606395900000|2020-11-26 13:05:00|2254.37|2254.37|2254.41|2254.41|2254.41|2254.41|2253.25|2253.25|0
1606396200000|2020-11-26 13:10:00|2253.69|2253.69|2253.21|2253.21|2253.69|2253.69|2252.89|2252.89|0
1606396500000|2020-11-26 13:15:00|2253.57|2253.57|2253.77|2253.77|2253.89|2253.89|2253.09|2253.09|0
1606396800000|2020-11-26 13:20:00|2254.41|2254.41|2256.16|2256.16|2256.64|2256.64|2254.41|2254.41|0
1606397100000|2020-11-26 13:25:00|2256.52|2256.52|2259.48|2259.48|2259.48|2259.48|2256.52|2256.52|0
1606397400000|2020-11-26 13:30:00|2258.52|2258.52|2257.87|2257.87|2258.55|2258.55|2257.87|2257.87|0
1606397700000|2020-11-26 13:35:00|2258.19|2258.19|2259.19|2259.19|2259.55|2259.55|2258.19|2258.19|0
1606398000000|2020-11-26 13:40:00|2259.55|2259.55|2259.55|2259.55|2260.2|2260.2|2259.55|2259.55|0
1606398300000|2020-11-26 13:45:00|2259.91|2259.91|2259.4|2259.4|2262.27|2262.27|2259.4|2259.4|0
1606398600000|2020-11-26 13:50:00|2259.76|2259.76|2263.67|2263.67|2265.23|2265.23|2259.76|2259.76|0
1606398900000|2020-11-26 13:55:00|2263.31|2263.31|2264.05|2264.05|2264.28|2264.28|2262.21|2262.21|0
1606399200000|2020-11-26 14:00:00|2264.7|2264.7|2264.41|2264.41|2264.77|2264.77|2264.05|2264.05|0
1606399500000|2020-11-26 14:05:00|2264.77|2264.77|2264.45|2264.45|2264.77|2264.77|2264.09|2264.09|0
1606399800000|2020-11-26 14:10:00|2264.81|2264.81|2266.2|2266.2|2267.88|2267.88|2264.16|2264.16|0
1606400100000|2020-11-26 14:15:00|2266.84|2266.84|2266.92|2266.92|2267.56|2267.56|2266.84|2266.84|0
1606400400000|2020-11-26 14:20:00|2268.37|2268.37|2264.59|2264.59|2268.37|2268.37|2263.94|2263.94|0
1606400700000|2020-11-26 14:25:00|2264.91|2264.91|2267.26|2267.26|2267.26|2267.26|2264.91|2264.91|0
1606401000000|2020-11-26 14:30:00|2266.78|2266.78|2264.19|2264.19|2267.19|2267.19|2262.9|2262.9|0
1606401300000|2020-11-26 14:35:00|2264.9|2264.9|2261.15|2261.15|2264.9|2264.9|2261.15|2261.15|0
1606401600000|2020-11-26 14:40:00|2261.79|2261.79|2263.16|2263.16|2265.09|2265.09|2261.44|2261.44|0
1606401900000|2020-11-26 14:45:00|2262.8|2262.8|2263.65|2263.65|2263.65|2263.65|2259.76|2259.76|0
1606402200000|2020-11-26 14:50:00|2263.29|2263.29|2262.06|2262.06|2264.26|2264.26|2262.06|2262.06|0
1606402500000|2020-11-26 14:55:00|2261.35|2261.35|2263.31|2263.31|2264.31|2264.31|2261.35|2261.35|0
1606402800000|2020-11-26 15:00:00|2263.67|2263.67|2266.35|2266.35|2266.35|2266.35|2263.67|2263.67|0
1606403100000|2020-11-26 15:05:00|2266.03|2266.03|2265.91|2265.91|2267.03|2267.03|2265.59|2265.59|0
1606403400000|2020-11-26 15:10:00|2266.27|2266.27|2266.51|2266.51|2267.56|2267.56|2265.15|2265.15|0
1606403700000|2020-11-26 15:15:00|2266.15|2266.15|2265.8|2265.8|2266.91|2266.91|2264.87|2264.87|0
1606404000000|2020-11-26 15:20:00|2266.12|2266.12|2264.19|2264.19|2266.12|2266.12|2264.19|2264.19|0
1606404300000|2020-11-26 15:25:00|2264.51|2264.51|2263.27|2263.27|2264.87|2264.87|2262.92|2262.92|0
1606404600000|2020-11-26 15:30:00|2262.63|2262.63|2265.32|2265.32|2266.04|2266.04|2262.6|2262.6|0
1606404900000|2020-11-26 15:35:00|2264.35|2264.35|2265.22|2265.22|2268.45|2268.45|2264.35|2264.35|0
1606405200000|2020-11-26 15:40:00|2264.5|2264.5|2267.21|2267.21|2267.57|2267.57|2264.18|2264.18|0
1606405500000|2020-11-26 15:45:00|2267.53|2267.53|2267.21|2267.21|2267.89|2267.89|2266.61|2266.61|0
1606405800000|2020-11-26 15:50:00|2266.86|2266.86|2266.98|2266.98|2267.37|2267.37|2265.26|2265.26|0
1606406100000|2020-11-26 15:55:00|2267.7|2267.7|2266.88|2266.88|2269.58|2269.58|2266.88|2266.88|0
1606406400000|2020-11-26 16:00:00|2268.82|2268.82|2271.93|2271.93|2271.93|2271.93|2268.82|2268.82|0
1606406700000|2020-11-26 16:05:00|2269.78|2269.78|2269.34|2269.34|2270.86|2270.86|2267.45|2267.45|0
1606407000000|2020-11-26 16:10:00|2268.98|2268.98|2267.88|2267.88|2268.98|2268.98|2266.81|2266.81|0
1606407300000|2020-11-26 16:15:00|2268.52|2268.52|2263.15|2263.15|2268.94|2268.94|2262.79|2262.79|0
1606407600000|2020-11-26 16:20:00|2263.87|2263.87|2263.96|2263.96|2265.79|2265.79|2262.32|2262.32|0
1606407900000|2020-11-26 16:25:00|2262.53|2262.53|2265.47|2265.47|2265.95|2265.95|2259.78|2259.78|0
1606464900000|2020-11-27 08:15:00|2252.09|2252.09|2251.03|2251.03|2254.24|2254.24|2250.68|2250.68|0
1606465200000|2020-11-27 08:20:00|2249.11|2249.11|2246.02|2246.02|2249.11|2249.11|2244.41|2244.41|0
1606465500000|2020-11-27 08:25:00|2245.3|2245.3|2246.38|2246.38|2247.09|2247.09|2245.3|2245.3|0
1606465800000|2020-11-27 08:30:00|2245.41|2245.41|2245.66|2245.66|2246.62|2246.62|2244.7|2244.7|0
1606466100000|2020-11-27 08:35:00|2244.7|2244.7|2245.97|2245.97|2246.22|2246.22|2244.22|2244.22|0
1606466400000|2020-11-27 08:40:00|2246.33|2246.33|2244.8|2244.8|2246.33|2246.33|2244.36|2244.36|0
1606466700000|2020-11-27 08:45:00|2244.32|2244.32|2247.54|2247.54|2247.54|2247.54|2243.6|2243.6|0
1606467000000|2020-11-27 08:50:00|2249.15|2249.15|2252.97|2252.97|2253.33|2253.33|2248.79|2248.79|0
1606467300000|2020-11-27 08:55:00|2253.33|2253.33|2252.12|2252.12|2255.05|2255.05|2252.12|2252.12|0
1606467600000|2020-11-27 09:00:00|2252.48|2252.48|2243.2|2243.2|2252.48|2252.48|2242.87|2242.87|0
1606467900000|2020-11-27 09:05:00|2243.52|2243.52|2241.84|2241.84|2243.52|2243.52|2241.84|2241.84|0
1606468200000|2020-11-27 09:10:00|2241.2|2241.2|2243.37|2243.37|2243.69|2243.69|2239.76|2239.76|0
1606468500000|2020-11-27 09:15:00|2242.65|2242.65|2241.53|2241.53|2242.65|2242.65|2240.81|2240.81|0
1606468800000|2020-11-27 09:20:00|2241.21|2241.21|2243.24|2243.24|2243.89|2243.89|2241.21|2241.21|0
1606469100000|2020-11-27 09:25:00|2243.6|2243.6|2242.28|2242.28|2243.96|2243.96|2242.28|2242.28|0
1606469400000|2020-11-27 09:30:00|2242.92|2242.92|2242.6|2242.6|2244.85|2244.85|2241.17|2241.17|0
1606469700000|2020-11-27 09:35:00|2243.68|2243.68|2239.51|2239.51|2243.68|2243.68|2239.15|2239.15|0
1606470000000|2020-11-27 09:40:00|2239.15|2239.15|2236.9|2236.9|2239.15|2239.15|2236.9|2236.9|0
1606470300000|2020-11-27 09:45:00|2236.26|2236.26|2235.54|2235.54|2236.62|2236.62|2235.54|2235.54|0
1606470600000|2020-11-27 09:50:00|2234.83|2234.83|2234.83|2234.83|2234.83|2234.83|2234.83|2234.83|0
1606470900000|2020-11-27 09:55:00|2235.9|2235.9|2236.51|2236.51|2238.54|2238.54|2235.22|2235.22|0
1606471200000|2020-11-27 10:00:00|2237.79|2237.79|2240.14|2240.14|2240.14|2240.14|2237.31|2237.31|0
1606471500000|2020-11-27 10:05:00|2239.43|2239.43|2237.39|2237.39|2239.75|2239.75|2237.39|2237.39|0
1606471800000|2020-11-27 10:10:00|2237.75|2237.75|2238.11|2238.11|2238.11|2238.11|2237.75|2237.75|0
1606472100000|2020-11-27 10:15:00|2237.75|2237.75|2238.94|2238.94|2238.94|2238.94|2236.17|2236.17|0
1606472400000|2020-11-27 10:20:00|2238.58|2238.58|2235.94|2235.94|2238.58|2238.58|2235.58|2235.58|0
1606472700000|2020-11-27 10:25:00|2235.22|2235.22|2235.87|2235.87|2236.15|2236.15|2234.22|2234.22|0
1606473000000|2020-11-27 10:30:00|2236.84|2236.84|2235.93|2235.93|2237.72|2237.72|2235.93|2235.93|0
1606473300000|2020-11-27 10:35:00|2235.57|2235.57|2234.5|2234.5|2235.93|2235.93|2233.78|2233.78|0
1606473600000|2020-11-27 10:40:00|2236.1|2236.1|2237.07|2237.07|2237.07|2237.07|2236.1|2236.1|0
1606473900000|2020-11-27 10:45:00|2237.43|2237.43|2242.46|2242.46|2242.82|2242.82|2237.07|2237.07|0
1606474200000|2020-11-27 10:50:00|2241.5|2241.5|2242.04|2242.04|2242.04|2242.04|2240.43|2240.43|0
1606474500000|2020-11-27 10:55:00|2240.75|2240.75|2241.04|2241.04|2241.79|2241.79|2240.4|2240.4|0
1606474800000|2020-11-27 11:00:00|2241.75|2241.75|2242.55|2242.55|2242.71|2242.71|2241.75|2241.75|0
1606475100000|2020-11-27 11:05:00|2242.2|2242.2|2242.98|2242.98|2243.38|2243.38|2241.84|2241.84|0
1606475400000|2020-11-27 11:10:00|2243.3|2243.3|2240.17|2240.17|2243.34|2243.34|2240.17|2240.17|0
1606475700000|2020-11-27 11:15:00|2240.49|2240.49|2240.49|2240.49|2240.49|2240.49|2240.49|2240.49|0
1606476000000|2020-11-27 11:20:00|2240.17|2240.17|2240.49|2240.49|2241.92|2241.92|2239.85|2239.85|0
1606476300000|2020-11-27 11:25:00|2240.13|2240.13|2239.91|2239.91|2240.13|2240.13|2237.98|2237.98|0
1606476600000|2020-11-27 11:30:00|2241.51|2241.51|2239.19|2239.19|2241.94|2241.94|2238.55|2238.55|0
1606476900000|2020-11-27 11:35:00|2238.83|2238.83|2239.72|2239.72|2240.11|2240.11|2237.97|2237.97|0
1606477200000|2020-11-27 11:40:00|2239.36|2239.36|2239|2239|2240.08|2240.08|2238.64|2238.64|0
1606477500000|2020-11-27 11:45:00|2238.68|2238.68|2239.69|2239.69|2241.05|2241.05|2238.68|2238.68|0
1606477800000|2020-11-27 11:50:00|2240.05|2240.05|2237.8|2237.8|2240.05|2240.05|2237.8|2237.8|0
1606478100000|2020-11-27 11:55:00|2238.16|2238.16|2237.77|2237.77|2238.16|2238.16|2237.45|2237.45|0
1606478400000|2020-11-27 12:00:00|2237.45|2237.45|2237.16|2237.16|2238.52|2238.52|2237.16|2237.16|0
1606478700000|2020-11-27 12:05:00|2237.88|2237.88|2237|2237|2237.88|2237.88|2237|2237|0
1606479000000|2020-11-27 12:10:00|2237.36|2237.36|2238.47|2238.47|2238.79|2238.79|2237.36|2237.36|0
1606479300000|2020-11-27 12:15:00|2238.83|2238.83|2238.19|2238.19|2238.83|2238.83|2237.23|2237.23|0
1606479600000|2020-11-27 12:20:00|2238.9|2238.9|2237.94|2237.94|2238.9|2238.9|2237.94|2237.94|0
1606479900000|2020-11-27 12:25:00|2237.62|2237.62|2237.98|2237.98|2237.98|2237.98|2236.62|2236.62|0
1606480200000|2020-11-27 12:30:00|2238.3|2238.3|2238.94|2238.94|2239.26|2239.26|2238.3|2238.3|0
1606480500000|2020-11-27 12:35:00|2239.3|2239.3|2241.06|2241.06|2241.09|2241.09|2239.3|2239.3|0
1606480800000|2020-11-27 12:40:00|2241.38|2241.38|2242.06|2242.06|2242.41|2242.41|2241.38|2241.38|0
1606481100000|2020-11-27 12:45:00|2242.41|2242.41|2246.35|2246.35|2246.35|2246.35|2242.41|2242.41|0
1606481400000|2020-11-27 12:50:00|2246|2246|2243.76|2243.76|2246|2246|2243.44|2243.44|0
1606481700000|2020-11-27 12:55:00|2244.48|2244.48|2242.8|2242.8|2244.48|2244.48|2242.8|2242.8|0
1606482000000|2020-11-27 13:00:00|2242.48|2242.48|2243.91|2243.91|2244.98|2244.98|2242.48|2242.48|0
1606482300000|2020-11-27 13:05:00|2244.27|2244.27|2247.03|2247.03|2248.47|2248.47|2244.27|2244.27|0
1606482600000|2020-11-27 13:10:00|2246.32|2246.32|2246.17|2246.17|2247.24|2247.24|2245.24|2245.24|0
1606482900000|2020-11-27 13:15:00|2246.33|2246.33|2247.04|2247.04|2247.04|2247.04|2246.33|2246.33|0
1606483200000|2020-11-27 13:20:00|2247.36|2247.36|2247.01|2247.01|2247.36|2247.36|2247.01|2247.01|0
1606483500000|2020-11-27 13:25:00|2247.33|2247.33|2245.2|2245.2|2247.49|2247.49|2245.2|2245.2|0
1606483800000|2020-11-27 13:30:00|2245.56|2245.56|2243.88|2243.88|2248.79|2248.79|2243.88|2243.88|0
1606484100000|2020-11-27 13:35:00|2244.85|2244.85|2247.27|2247.27|2248.23|2248.23|2244.85|2244.85|0
1606484400000|2020-11-27 13:40:00|2246.55|2246.55|2245.33|2245.33|2246.55|2246.55|2244.69|2244.69|0
1606484700000|2020-11-27 13:45:00|2245.69|2245.69|2241.46|2241.46|2245.69|2245.69|2241.46|2241.46|0
1606485000000|2020-11-27 13:50:00|2241.62|2241.62|2241.5|2241.5|2241.62|2241.62|2240.94|2240.94|0
1606485300000|2020-11-27 13:55:00|2241.86|2241.86|2243.52|2243.52|2244.01|2244.01|2241.86|2241.86|0
1606485600000|2020-11-27 14:00:00|2242.09|2242.09|2245.5|2245.5|2245.5|2245.5|2242.09|2242.09|0
1606485900000|2020-11-27 14:05:00|2245.85|2245.85|2248.76|2248.76|2248.76|2248.76|2245.5|2245.5|0
1606486200000|2020-11-27 14:10:00|2248.92|2248.92|2249.41|2249.41|2250.12|2250.12|2248.92|2248.92|0
1606486500000|2020-11-27 14:15:00|2249.73|2249.73|2248.13|2248.13|2250.05|2250.05|2247.09|2247.09|0
1606486800000|2020-11-27 14:20:00|2248.61|2248.61|2247.81|2247.81|2250.01|2250.01|2247.81|2247.81|0
1606487100000|2020-11-27 14:25:00|2247.49|2247.49|2246.91|2246.91|2248.13|2248.13|2246.84|2246.84|0
1606487400000|2020-11-27 14:30:00|2246.59|2246.59|2245.45|2245.45|2247.93|2247.93|2244.32|2244.32|0
1606487700000|2020-11-27 14:35:00|2245.13|2245.13|2246.09|2246.09|2246.41|2246.41|2244.48|2244.48|0
1606488000000|2020-11-27 14:40:00|2245.77|2245.77|2242.83|2242.83|2246.44|2246.44|2242.67|2242.67|0
1606488300000|2020-11-27 14:45:00|2243.47|2243.47|2240.84|2240.84|2243.95|2243.95|2240.84|2240.84|0
1606488600000|2020-11-27 14:50:00|2241.8|2241.8|2243.12|2243.12|2244.44|2244.44|2241.8|2241.8|0
1606488900000|2020-11-27 14:55:00|2243.92|2243.92|2242.01|2242.01|2243.92|2243.92|2240.97|2240.97|0
1606489200000|2020-11-27 15:00:00|2241.65|2241.65|2240.97|2240.97|2242.94|2242.94|2240.93|2240.93|0
1606489500000|2020-11-27 15:05:00|2241.13|2241.13|2241.85|2241.85|2242.17|2242.17|2241.13|2241.13|0
1606489800000|2020-11-27 15:10:00|2242.17|2242.17|2242.92|2242.92|2243.73|2243.73|2242.17|2242.17|0
1606490100000|2020-11-27 15:15:00|2243.28|2243.28|2243.22|2243.22|2245.11|2245.11|2242.63|2242.63|0
1606490400000|2020-11-27 15:20:00|2243.57|2243.57|2246.28|2246.28|2246.28|2246.28|2242.77|2242.77|0
1606490700000|2020-11-27 15:25:00|2246.12|2246.12|2247.19|2247.19|2248.66|2248.66|2244.76|2244.76|0
1606491000000|2020-11-27 15:30:00|2247.51|2247.51|2246.91|2246.91|2248.99|2248.99|2246.91|2246.91|0
1606491300000|2020-11-27 15:35:00|2246.27|2246.27|2247.27|2247.27|2247.27|2247.27|2246.27|2246.27|0
1606491600000|2020-11-27 15:40:00|2246.91|2246.91|2244.64|2244.64|2246.91|2246.91|2244.08|2244.08|0
1606491900000|2020-11-27 15:45:00|2245.36|2245.36|2241.96|2241.96|2247.16|2247.16|2241.96|2241.96|0
1606492200000|2020-11-27 15:50:00|2241.24|2241.24|2240.86|2240.86|2241.67|2241.67|2239.59|2239.59|0
1606492500000|2020-11-27 15:55:00|2240.7|2240.7|2239.42|2239.42|2241.11|2241.11|2239.18|2239.18|0
1606492800000|2020-11-27 16:00:00|2239.1|2239.1|2237.63|2237.63|2240.95|2240.95|2237.63|2237.63|0
1606493100000|2020-11-27 16:05:00|2237.47|2237.47|2232.08|2232.08|2237.47|2237.47|2232.08|2232.08|0
1606493400000|2020-11-27 16:10:00|2232.72|2232.72|2232.67|2232.67|2235.39|2235.39|2231.56|2231.56|0
1606493700000|2020-11-27 16:15:00|2232.31|2232.31|2232.15|2232.15|2232.99|2232.99|2229.74|2229.74|0
1606494000000|2020-11-27 16:20:00|2232.47|2232.47|2237.65|2237.65|2237.65|2237.65|2231.99|2231.99|0
1606494300000|2020-11-27 16:25:00|2237.97|2237.97|2235.71|2235.71|2239.1|2239.1|2234.51|2234.51|0
1606724100000|2020-11-30 08:15:00|2287.92|2287.92|2300.16|2300.16|2304.99|2304.99|2287.6|2287.6|0
1606724400000|2020-11-30 08:20:00|2300.8|2300.8|2305.56|2305.56|2309.63|2309.63|2300.8|2300.8|0
1606724700000|2020-11-30 08:25:00|2308.13|2308.13|2313.2|2313.2|2317.52|2317.52|2305.62|2305.62|0
1606725000000|2020-11-30 08:30:00|2311.91|2311.91|2312.59|2312.59|2315.27|2315.27|2310.3|2310.3|0
1606725300000|2020-11-30 08:35:00|2313.3|2313.3|2308.16|2308.16|2314.84|2314.84|2306.88|2306.88|0
1606725600000|2020-11-30 08:40:00|2307.09|2307.09|2309.35|2309.35|2310.71|2310.71|2306.73|2306.73|0
1606725900000|2020-11-30 08:45:00|2307.92|2307.92|2308.92|2308.92|2309.92|2309.92|2304.49|2304.49|0
1606726200000|2020-11-30 08:50:00|2309.64|2309.64|2307.79|2307.79|2309.64|2309.64|2307.43|2307.43|0
1606726500000|2020-11-30 08:55:00|2308.15|2308.15|2305.37|2305.37|2310.62|2310.62|2305.37|2305.37|0
1606726800000|2020-11-30 09:00:00|2306.02|2306.02|2311.75|2311.75|2311.75|2311.75|2306.02|2306.02|0
1606727100000|2020-11-30 09:05:00|2311.43|2311.43|2314.29|2314.29|2315.73|2315.73|2307.58|2307.58|0
1606727400000|2020-11-30 09:10:00|2314.93|2314.93|2316.14|2316.14|2316.86|2316.86|2314.93|2314.93|0
1606727700000|2020-11-30 09:15:00|2316.5|2316.5|2318.94|2318.94|2319.78|2319.78|2315.14|2315.14|0
1606728000000|2020-11-30 09:20:00|2319.3|2319.3|2316.9|2316.9|2319.3|2319.3|2316.65|2316.65|0
1606728300000|2020-11-30 09:25:00|2317.26|2317.26|2319.69|2319.69|2319.69|2319.69|2317.26|2317.26|0
1606728600000|2020-11-30 09:30:00|2319.37|2319.37|2312.69|2312.69|2319.37|2319.37|2312.69|2312.69|0
1606728900000|2020-11-30 09:35:00|2312.33|2312.33|2311.98|2311.98|2312.33|2312.33|2310.05|2310.05|0
1606729200000|2020-11-30 09:40:00|2312.33|2312.33|2309.45|2309.45|2312.33|2312.33|2309.09|2309.09|0
1606729500000|2020-11-30 09:45:00|2308.73|2308.73|2308.58|2308.58|2310.82|2310.82|2305.84|2305.84|0
1606729800000|2020-11-30 09:50:00|2308.93|2308.93|2311.97|2311.97|2311.97|2311.97|2308.86|2308.86|0
1606730100000|2020-11-30 09:55:00|2311.33|2311.33|2313.97|2313.97|2314.29|2314.29|2311.33|2311.33|0
1606730400000|2020-11-30 10:00:00|2313.61|2313.61|2313.07|2313.07|2315.22|2315.22|2313.07|2313.07|0
1606730700000|2020-11-30 10:05:00|2312.11|2312.11|2310.38|2310.38|2314.61|2314.61|2310.38|2310.38|0
1606731000000|2020-11-30 10:10:00|2309.66|2309.66|2307.95|2307.95|2309.66|2309.66|2307.95|2307.95|0
1606731300000|2020-11-30 10:15:00|2306.87|2306.87|2303.23|2303.23|2306.87|2306.87|2302.87|2302.87|0
1606731600000|2020-11-30 10:20:00|2302.87|2302.87|2302.52|2302.52|2303.23|2303.23|2302.52|2302.52|0
1606731900000|2020-11-30 10:25:00|2302.87|2302.87|2299.58|2299.58|2302.87|2302.87|2297.14|2297.14|0
1606732200000|2020-11-30 10:30:00|2299.9|2299.9|2300.49|2300.49|2300.49|2300.49|2298.05|2298.05|0
1606732500000|2020-11-30 10:35:00|2300.17|2300.17|2297.73|2297.73|2300.17|2300.17|2296.73|2296.73|0
1606732800000|2020-11-30 10:40:00|2298.45|2298.45|2298.88|2298.88|2298.88|2298.88|2295.28|2295.28|0
1606733100000|2020-11-30 10:45:00|2298.52|2298.52|2295.77|2295.77|2298.52|2298.52|2295.41|2295.41|0
1606733400000|2020-11-30 10:50:00|2296.13|2296.13|2296.21|2296.21|2296.56|2296.56|2294.88|2294.88|0
1606733700000|2020-11-30 10:55:00|2296.53|2296.53|2295.8|2295.8|2297.56|2297.56|2295.8|2295.8|0
1606734000000|2020-11-30 11:00:00|2294.36|2294.36|2293.72|2293.72|2295.01|2295.01|2293.72|2293.72|0
1606734300000|2020-11-30 11:05:00|2294.08|2294.08|2287.97|2287.97|2294.08|2294.08|2287.97|2287.97|0
1606734600000|2020-11-30 11:10:00|2287.61|2287.61|2284.61|2284.61|2287.61|2287.61|2284.61|2284.61|0
1606734900000|2020-11-30 11:15:00|2283.9|2283.9|2281.58|2281.58|2283.9|2283.9|2281.58|2281.58|0
1606735200000|2020-11-30 11:20:00|2281.93|2281.93|2279.93|2279.93|2281.93|2281.93|2279.58|2279.58|0
1606735500000|2020-11-30 11:25:00|2280.65|2280.65|2279.97|2279.97|2281.37|2281.37|2279.25|2279.25|0
1606735800000|2020-11-30 11:30:00|2280.46|2280.46|2278.1|2278.1|2280.81|2280.81|2277.46|2277.46|0
1606736100000|2020-11-30 11:35:00|2277.02|2277.02|2277.06|2277.06|2277.06|2277.06|2275.99|2275.99|0
1606736400000|2020-11-30 11:40:00|2276.09|2276.09|2273.55|2273.55|2276.09|2276.09|2273.19|2273.19|0
1606736700000|2020-11-30 11:45:00|2273.23|2273.23|2271.81|2271.81|2273.23|2273.23|2271.09|2271.09|0
1606737000000|2020-11-30 11:50:00|2273.41|2273.41|2271.16|2271.16|2274.85|2274.85|2271.16|2271.16|0
1606737300000|2020-11-30 11:55:00|2271.8|2271.8|2269.88|2269.88|2272.12|2272.12|2269.88|2269.88|0
1606737600000|2020-11-30 12:00:00|2270.85|2270.85|2273.44|2273.44|2274.05|2274.05|2270.85|2270.85|0
1606737900000|2020-11-30 12:05:00|2272.8|2272.8|2275.19|2275.19|2275.19|2275.19|2272.8|2272.8|0
1606738200000|2020-11-30 12:10:00|2276.27|2276.27|2277.66|2277.66|2278.74|2278.74|2276.27|2276.27|0
1606738500000|2020-11-30 12:15:00|2277.02|2277.02|2278.66|2278.66|2278.66|2278.66|2276.7|2276.7|0
1606738800000|2020-11-30 12:20:00|2280.45|2280.45|2277.7|2277.7|2280.45|2280.45|2277.7|2277.7|0
1606739100000|2020-11-30 12:25:00|2278.06|2278.06|2277.34|2277.34|2278.06|2278.06|2276.62|2276.62|0
1606739400000|2020-11-30 12:30:00|2278.06|2278.06|2276.06|2276.06|2278.42|2278.42|2275.7|2275.7|0
1606739700000|2020-11-30 12:35:00|2276.42|2276.42|2278.21|2278.21|2278.85|2278.85|2275.34|2275.34|0
1606740000000|2020-11-30 12:40:00|2278.92|2278.92|2277.96|2277.96|2279.03|2279.03|2276.89|2276.89|0
1606740300000|2020-11-30 12:45:00|2277.64|2277.64|2279|2279|2279|2279|2277.32|2277.32|0
1606740600000|2020-11-30 12:50:00|2278.28|2278.28|2276.24|2276.24|2278.28|2278.28|2275.89|2275.89|0
1606740900000|2020-11-30 12:55:00|2276.56|2276.56|2276.5|2276.5|2276.56|2276.56|2275.53|2275.53|0
1606741200000|2020-11-30 13:00:00|2276.18|2276.18|2277.18|2277.18|2277.18|2277.18|2275.85|2275.85|0
1606741500000|2020-11-30 13:05:00|2276.21|2276.21|2276.18|2276.18|2276.53|2276.53|2275.53|2275.53|0
1606741800000|2020-11-30 13:10:00|2275.82|2275.82|2275.81|2275.81|2276.17|2276.17|2274.85|2274.85|0
1606742100000|2020-11-30 13:15:00|2275.49|2275.49|2274.17|2274.17|2275.49|2275.49|2274.17|2274.17|0
1606742400000|2020-11-30 13:20:00|2273.81|2273.81|2271.61|2271.61|2273.81|2273.81|2271.61|2271.61|0
1606742700000|2020-11-30 13:25:00|2271.97|2271.97|2272.36|2272.36|2273.4|2273.4|2271.61|2271.61|0
1606743000000|2020-11-30 13:30:00|2272.04|2272.04|2274.08|2274.08|2274.44|2274.44|2271.36|2271.36|0
1606743300000|2020-11-30 13:35:00|2274.4|2274.4|2274.44|2274.44|2275.36|2275.36|2273.08|2273.08|0
1606743600000|2020-11-30 13:40:00|2274.08|2274.08|2273.36|2273.36|2274.08|2274.08|2273.01|2273.01|0
1606743900000|2020-11-30 13:45:00|2273.72|2273.72|2273.12|2273.12|2273.72|2273.72|2272.8|2272.8|0
1606744200000|2020-11-30 13:50:00|2273.6|2273.6|2274.85|2274.85|2274.85|2274.85|2273.28|2273.28|0
1606744500000|2020-11-30 13:55:00|2274.53|2274.53|2274.21|2274.21|2274.53|2274.53|2274.21|2274.21|0
1606744800000|2020-11-30 14:00:00|2273.49|2273.49|2272.89|2272.89|2273.85|2273.85|2272.89|2272.89|0
1606745100000|2020-11-30 14:05:00|2273.25|2273.25|2270.68|2270.68|2273.25|2273.25|2270.68|2270.68|0
1606745400000|2020-11-30 14:10:00|2271|2271|2274.14|2274.14|2274.46|2274.46|2271|2271|0
1606745700000|2020-11-30 14:15:00|2274.86|2274.86|2271.87|2271.87|2275.93|2275.93|2271.55|2271.55|0
1606746000000|2020-11-30 14:20:00|2272.52|2272.52|2270.08|2270.08|2273.19|2273.19|2269.08|2269.08|0
1606746300000|2020-11-30 14:25:00|2271.87|2271.87|2271.27|2271.27|2272.95|2272.95|2271.27|2271.27|0
1606746600000|2020-11-30 14:30:00|2270.95|2270.95|2265.4|2265.4|2270.95|2270.95|2265.4|2265.4|0
1606746900000|2020-11-30 14:35:00|2265.05|2265.05|2260.76|2260.76|2265.05|2265.05|2260.4|2260.4|0
1606747200000|2020-11-30 14:40:00|2261.08|2261.08|2259.48|2259.48|2261.08|2261.08|2259.44|2259.44|0
1606747500000|2020-11-30 14:45:00|2259.8|2259.8|2258.8|2258.8|2260.84|2260.84|2258.28|2258.28|0
1606747800000|2020-11-30 14:50:00|2258.44|2258.44|2259.12|2259.12|2259.83|2259.83|2256.96|2256.96|0
1606748100000|2020-11-30 14:55:00|2259.6|2259.6|2264.79|2264.79|2264.79|2264.79|2258.4|2258.4|0
1606748400000|2020-11-30 15:00:00|2265.15|2265.15|2265.47|2265.47|2266.76|2266.76|2264.75|2264.75|0
1606748700000|2020-11-30 15:05:00|2265.31|2265.31|2265.47|2265.47|2265.47|2265.47|2264.99|2264.99|0
1606749000000|2020-11-30 15:10:00|2265.83|2265.83|2266.27|2266.27|2266.63|2266.63|2265.83|2265.83|0
1606749300000|2020-11-30 15:15:00|2266.59|2266.59|2269.77|2269.77|2270.41|2270.41|2266.59|2266.59|0
1606749600000|2020-11-30 15:20:00|2270.09|2270.09|2272.89|2272.89|2272.89|2272.89|2270.09|2270.09|0
1606749900000|2020-11-30 15:25:00|2273.25|2273.25|2275.78|2275.78|2275.78|2275.78|2272.66|2272.66|0
1606750200000|2020-11-30 15:30:00|2275.14|2275.14|2277.07|2277.07|2277.43|2277.43|2274.46|2274.46|0
1606750500000|2020-11-30 15:35:00|2278.04|2278.04|2275.65|2275.65|2278.04|2278.04|2274.68|2274.68|0
1606750800000|2020-11-30 15:40:00|2276|2276|2273.38|2273.38|2276|2276|2272.01|2272.01|0
1606751100000|2020-11-30 15:45:00|2273.7|2273.7|2275.81|2275.81|2276.81|2276.81|2273.34|2273.34|0
1606751400000|2020-11-30 15:50:00|2276.13|2276.13|2277.82|2277.82|2278.18|2278.18|2276.05|2276.05|0
1606751700000|2020-11-30 15:55:00|2277.18|2277.18|2277.24|2277.24|2278.34|2278.34|2276.53|2276.53|0
1606752000000|2020-11-30 16:00:00|2277.96|2277.96|2281.16|2281.16|2282.27|2282.27|2277.96|2277.96|0
1606752300000|2020-11-30 16:05:00|2282.13|2282.13|2285.38|2285.38|2285.94|2285.94|2282.13|2282.13|0
1606752600000|2020-11-30 16:10:00|2285.74|2285.74|2286.83|2286.83|2288.18|2288.18|2285.34|2285.34|0
1606752900000|2020-11-30 16:15:00|2286.51|2286.51|2282|2282|2286.83|2286.83|2282|2282|0
1606753200000|2020-11-30 16:20:00|2281.68|2281.68|2277.06|2277.06|2282.32|2282.32|2276.93|2276.93|0
1606753500000|2020-11-30 16:25:00|2277.42|2277.42|2276.92|2276.92|2278.81|2278.81|2275.43|2275.43|0
1606810500000|2020-12-01 08:15:00|2308.09|2308.09|2315.02|2315.02|2316.12|2316.12|2307.13|2307.13|0
1606810800000|2020-12-01 08:20:00|2316.09|2316.09|2315.09|2315.09|2316.45|2316.45|2315.02|2315.02|0
1606811100000|2020-12-01 08:25:00|2313.81|2313.81|2321.58|2321.58|2322.9|2322.9|2313.81|2313.81|0
1606811400000|2020-12-01 08:30:00|2321.22|2321.22|2316.56|2316.56|2321.22|2321.22|2316.56|2316.56|0
1606811700000|2020-12-01 08:35:00|2316.91|2316.91|2317.76|2317.76|2318.12|2318.12|2316.2|2316.2|0
1606812000000|2020-12-01 08:40:00|2315.97|2315.97|2320.27|2320.27|2320.27|2320.27|2313.82|2313.82|0
1606812300000|2020-12-01 08:45:00|2318.84|2318.84|2315.44|2315.44|2318.84|2318.84|2315.44|2315.44|0
1606812600000|2020-12-01 08:50:00|2315.93|2315.93|2312.7|2312.7|2315.93|2315.93|2311.27|2311.27|0
1606812900000|2020-12-01 08:55:00|2311.98|2311.98|2308.91|2308.91|2312.7|2312.7|2308.91|2308.91|0
1606813200000|2020-12-01 09:00:00|2307.95|2307.95|2311.23|2311.23|2311.23|2311.23|2307.48|2307.48|0
1606813500000|2020-12-01 09:05:00|2311.95|2311.95|2316.89|2316.89|2317.25|2317.25|2311.95|2311.95|0
1606813800000|2020-12-01 09:10:00|2315.81|2315.81|2314.38|2314.38|2315.81|2315.81|2314.02|2314.02|0
1606814100000|2020-12-01 09:15:00|2315.1|2315.1|2313.66|2313.66|2316.17|2316.17|2313.66|2313.66|0
1606814400000|2020-12-01 09:20:00|2314.02|2314.02|2316.51|2316.51|2317|2317|2314.02|2314.02|0
1606814700000|2020-12-01 09:25:00|2316.16|2316.16|2316.32|2316.32|2316.32|2316.32|2315.44|2315.44|0
1606815000000|2020-12-01 09:30:00|2317.28|2317.28|2314.06|2314.06|2319.43|2319.43|2311.28|2311.28|0
1606815300000|2020-12-01 09:35:00|2313.35|2313.35|2314.1|2314.1|2314.1|2314.1|2312.31|2312.31|0
1606815600000|2020-12-01 09:40:00|2314.74|2314.74|2311.59|2311.59|2314.74|2314.74|2311.59|2311.59|0
1606815900000|2020-12-01 09:45:00|2310.95|2310.95|2306.97|2306.97|2310.95|2310.95|2306.97|2306.97|0
1606816200000|2020-12-01 09:50:00|2305.54|2305.54|2304.29|2304.29|2306.97|2306.97|2304.29|2304.29|0
1606816500000|2020-12-01 09:55:00|2303.65|2303.65|2303.08|2303.08|2303.8|2303.8|2302.36|2302.36|0
1606816800000|2020-12-01 10:00:00|2302.72|2302.72|2301.02|2301.02|2303.4|2303.4|2300.54|2300.54|0
1606817100000|2020-12-01 10:05:00|2300.7|2300.7|2301.98|2301.98|2301.98|2301.98|2298.9|2298.9|0
1606817400000|2020-12-01 10:10:00|2302.7|2302.7|2303.2|2303.2|2303.2|2303.2|2301.73|2301.73|0
1606817700000|2020-12-01 10:15:00|2303.92|2303.92|2305.2|2305.2|2305.2|2305.2|2303.92|2303.92|0
1606818000000|2020-12-01 10:20:00|2304.88|2304.88|2301.73|2301.73|2305.96|2305.96|2299.58|2299.58|0
1606818300000|2020-12-01 10:25:00|2302.45|2302.45|2299.44|2299.44|2302.45|2302.45|2299.08|2299.08|0
1606818600000|2020-12-01 10:30:00|2299.12|2299.12|2302.35|2302.35|2303.03|2303.03|2298.48|2298.48|0
1606818900000|2020-12-01 10:35:00|2303.43|2303.43|2303.98|2303.98|2304.46|2304.46|2302.71|2302.71|0
1606819200000|2020-12-01 10:40:00|2304.34|2304.34|2305.07|2305.07|2305.79|2305.79|2304.11|2304.11|0
1606819500000|2020-12-01 10:45:00|2305.43|2305.43|2306.07|2306.07|2306.07|2306.07|2305.43|2305.43|0
1606819800000|2020-12-01 10:50:00|2306.79|2306.79|2306.07|2306.07|2306.79|2306.79|2304.64|2304.64|0
1606820100000|2020-12-01 10:55:00|2306.43|2306.43|2307.56|2307.56|2307.56|2307.56|2306.43|2306.43|0
1606820400000|2020-12-01 11:00:00|2307.91|2307.91|2312.47|2312.47|2312.47|2312.47|2307.91|2307.91|0
1606820700000|2020-12-01 11:05:00|2312.79|2312.79|2312.14|2312.14|2315.97|2315.97|2312.14|2312.14|0
1606821000000|2020-12-01 11:10:00|2311.18|2311.18|2308.34|2308.34|2311.5|2311.5|2308.34|2308.34|0
1606821300000|2020-12-01 11:15:00|2308.02|2308.02|2307.7|2307.7|2308.34|2308.34|2307.34|2307.34|0
1606821600000|2020-12-01 11:20:00|2307.34|2307.34|2307.66|2307.66|2308.37|2308.37|2306.62|2306.62|0
1606821900000|2020-12-01 11:25:00|2308.3|2308.3|2308.26|2308.26|2308.62|2308.62|2308.26|2308.26|0
1606822200000|2020-12-01 11:30:00|2308.62|2308.62|2310.37|2310.37|2310.86|2310.86|2308.26|2308.26|0
1606822500000|2020-12-01 11:35:00|2310.02|2310.02|2310.5|2310.5|2311.14|2311.14|2310.02|2310.02|0
1606822800000|2020-12-01 11:40:00|2310.18|2310.18|2309.85|2309.85|2310.5|2310.5|2309.85|2309.85|0
1606823100000|2020-12-01 11:45:00|2309.5|2309.5|2306.53|2306.53|2313.08|2313.08|2306.18|2306.18|0
1606823400000|2020-12-01 11:50:00|2305.89|2305.89|2305.61|2305.61|2306.25|2306.25|2305.61|2305.61|0
1606823700000|2020-12-01 11:55:00|2305.45|2305.45|2305.16|2305.16|2307.16|2307.16|2305.16|2305.16|0
1606824000000|2020-12-01 12:00:00|2304.45|2304.45|2304.77|2304.77|2305.09|2305.09|2304.45|2304.45|0
1606824300000|2020-12-01 12:05:00|2305.13|2305.13|2305.13|2305.13|2305.49|2305.49|2304.77|2304.77|0
1606824600000|2020-12-01 12:10:00|2305.77|2305.77|2306.49|2306.49|2306.49|2306.49|2305.05|2305.05|0
1606824900000|2020-12-01 12:15:00|2305.77|2305.77|2306.6|2306.6|2306.6|2306.6|2303.41|2303.41|0
1606825200000|2020-12-01 12:20:00|2306.24|2306.24|2309.95|2309.95|2309.95|2309.95|2306.24|2306.24|0
1606825500000|2020-12-01 12:25:00|2310.11|2310.11|2316.95|2316.95|2317.31|2317.31|2309.43|2309.43|0
1606825800000|2020-12-01 12:30:00|2317.31|2317.31|2315.52|2315.52|2317.31|2317.31|2315.52|2315.52|0
1606826100000|2020-12-01 12:35:00|2315.84|2315.84|2315.84|2315.84|2315.84|2315.84|2315.84|2315.84|0
1606826400000|2020-12-01 12:40:00|2316.2|2316.2|2318.48|2318.48|2319.52|2319.52|2315.94|2315.94|0
1606826700000|2020-12-01 12:45:00|2318.16|2318.16|2323.94|2323.94|2323.94|2323.94|2317.41|2317.41|0
1606827000000|2020-12-01 12:50:00|2324.43|2324.43|2322.35|2322.35|2324.43|2324.43|2322.35|2322.35|0
1606827300000|2020-12-01 12:55:00|2323.43|2323.43|2328.86|2328.86|2329.26|2329.26|2323.43|2323.43|0
1606827600000|2020-12-01 13:00:00|2329.18|2329.18|2332.16|2332.16|2337.17|2337.17|2329.18|2329.18|0
1606827900000|2020-12-01 13:05:00|2331.8|2331.8|2322.85|2322.85|2331.8|2331.8|2322.49|2322.49|0
1606828200000|2020-12-01 13:10:00|2323.2|2323.2|2322.5|2322.5|2324.17|2324.17|2322.5|2322.5|0
1606828500000|2020-12-01 13:15:00|2323.46|2323.46|2325.58|2325.58|2327.01|2327.01|2323.46|2323.46|0
1606828800000|2020-12-01 13:20:00|2326.29|2326.29|2323.07|2323.07|2326.29|2326.29|2323.07|2323.07|0
1606829100000|2020-12-01 13:25:00|2322.35|2322.35|2320.32|2320.32|2322.35|2322.35|2319.64|2319.64|0
1606829400000|2020-12-01 13:30:00|2319.67|2319.67|2317.71|2317.71|2319.67|2319.67|2316.28|2316.28|0
1606829700000|2020-12-01 13:35:00|2318.03|2318.03|2318|2318|2318.75|2318.75|2318|2318|0
1606830000000|2020-12-01 13:40:00|2318.36|2318.36|2316.92|2316.92|2319.07|2319.07|2316.28|2316.28|0
1606830300000|2020-12-01 13:45:00|2316.56|2316.56|2313.53|2313.53|2316.88|2316.88|2313.53|2313.53|0
1606830600000|2020-12-01 13:50:00|2315.14|2315.14|2319.27|2319.27|2321.06|2321.06|2313.7|2313.7|0
1606830900000|2020-12-01 13:55:00|2319.63|2319.63|2320.5|2320.5|2320.74|2320.74|2318.74|2318.74|0
1606831200000|2020-12-01 14:00:00|2320.14|2320.14|2316.03|2316.03|2320.14|2320.14|2316.03|2316.03|0
1606831500000|2020-12-01 14:05:00|2317.1|2317.1|2317.61|2317.61|2317.61|2317.61|2316.14|2316.14|0
1606831800000|2020-12-01 14:10:00|2317.25|2317.25|2317.25|2317.25|2317.25|2317.25|2315.93|2315.93|0
1606832100000|2020-12-01 14:15:00|2317.61|2317.61|2319.72|2319.72|2319.72|2319.72|2317.61|2317.61|0
1606832400000|2020-12-01 14:20:00|2318.76|2318.76|2318.85|2318.85|2319.92|2319.92|2318.76|2318.76|0
1606832700000|2020-12-01 14:25:00|2318.49|2318.49|2313.95|2313.95|2318.49|2318.49|2313.62|2313.62|0
1606833000000|2020-12-01 14:30:00|2314.3|2314.3|2310.16|2310.16|2314.3|2314.3|2309.83|2309.83|0
1606833300000|2020-12-01 14:35:00|2310.48|2310.48|2309.92|2309.92|2310.48|2310.48|2309.44|2309.44|0
1606833600000|2020-12-01 14:40:00|2310.28|2310.28|2310|2310|2311.2|2311.2|2309.2|2309.2|0
1606833900000|2020-12-01 14:45:00|2310.32|2310.32|2308.23|2308.23|2311.96|2311.96|2307.52|2307.52|0
1606834200000|2020-12-01 14:50:00|2308.59|2308.59|2317.58|2317.58|2318.22|2318.22|2308.59|2308.59|0
1606834500000|2020-12-01 14:55:00|2316.87|2316.87|2323.55|2323.55|2325.45|2325.45|2316.87|2316.87|0
1606834800000|2020-12-01 15:00:00|2323.87|2323.87|2323.1|2323.1|2326.22|2326.22|2322.59|2322.59|0
1606835100000|2020-12-01 15:05:00|2322.74|2322.74|2326.73|2326.73|2327.8|2327.8|2322.74|2322.74|0
1606835400000|2020-12-01 15:10:00|2327.08|2327.08|2334.34|2334.34|2334.34|2334.34|2326.97|2326.97|0
1606835700000|2020-12-01 15:15:00|2334.66|2334.66|2335.97|2335.97|2336.46|2336.46|2333.86|2333.86|0
1606836000000|2020-12-01 15:20:00|2336.29|2336.29|2340.42|2340.42|2340.74|2340.74|2336.29|2336.29|0
1606836300000|2020-12-01 15:25:00|2340.74|2340.74|2338.91|2338.91|2340.74|2340.74|2338.27|2338.27|0
1606836600000|2020-12-01 15:30:00|2339.27|2339.27|2336.54|2336.54|2340.87|2340.87|2334.82|2334.82|0
1606836900000|2020-12-01 15:35:00|2336.86|2336.86|2337.67|2337.67|2339.82|2339.82|2336.82|2336.82|0
1606837200000|2020-12-01 15:40:00|2337.31|2337.31|2336.84|2336.84|2337.79|2337.79|2335.2|2335.2|0
1606837500000|2020-12-01 15:45:00|2336.52|2336.52|2342.02|2342.02|2344.1|2344.1|2336.52|2336.52|0
1606837800000|2020-12-01 15:50:00|2342.74|2342.74|2344.6|2344.6|2347.24|2347.24|2342.74|2342.74|0
1606838100000|2020-12-01 15:55:00|2344.28|2344.28|2343.81|2343.81|2345.32|2345.32|2342.89|2342.89|0
1606838400000|2020-12-01 16:00:00|2343.17|2343.17|2342.45|2342.45|2343.17|2343.17|2341.13|2341.13|0
1606838700000|2020-12-01 16:05:00|2342.77|2342.77|2347.21|2347.21|2347.69|2347.69|2342.09|2342.09|0
1606839000000|2020-12-01 16:10:00|2346.89|2346.89|2348.21|2348.21|2350.37|2350.37|2345.85|2345.85|0
1606839300000|2020-12-01 16:15:00|2348.56|2348.56|2356.33|2356.33|2356.76|2356.76|2348.21|2348.21|0
1606839600000|2020-12-01 16:20:00|2356.65|2356.65|2357.56|2357.56|2360.12|2360.12|2356.65|2356.65|0
1606839900000|2020-12-01 16:25:00|2357.92|2357.92|2355.21|2355.21|2359.4|2359.4|2354.69|2354.69|0
1606896900000|2020-12-02 08:15:00|2357.96|2357.96|2356.6|2356.6|2364.2|2364.2|2356.6|2356.6|0
1606897200000|2020-12-02 08:20:00|2358.21|2358.21|2355.74|2355.74|2359.81|2359.81|2353.41|2353.41|0
1606897500000|2020-12-02 08:25:00|2355.02|2355.02|2359.02|2359.02|2359.02|2359.02|2353.94|2353.94|0
1606897800000|2020-12-02 08:30:00|2358.3|2358.3|2361.93|2361.93|2366.21|2366.21|2358.3|2358.3|0
1606898100000|2020-12-02 08:35:00|2363.36|2363.36|2368.7|2368.7|2369.77|2369.77|2361.81|2361.81|0
1606898400000|2020-12-02 08:40:00|2368.06|2368.06|2368.6|2368.6|2370.92|2370.92|2368.06|2368.06|0
1606898700000|2020-12-02 08:45:00|2368.44|2368.44|2372.79|2372.79|2372.79|2372.79|2368.08|2368.08|0
1606899000000|2020-12-02 08:50:00|2370.86|2370.86|2367.84|2367.84|2370.86|2370.86|2367.84|2367.84|0
1606899300000|2020-12-02 08:55:00|2368.56|2368.56|2365.48|2365.48|2368.56|2368.56|2365.48|2365.48|0
1606899600000|2020-12-02 09:00:00|2365.97|2365.97|2360.17|2360.17|2365.97|2365.97|2360.17|2360.17|0
1606899900000|2020-12-02 09:05:00|2359.81|2359.81|2359.37|2359.37|2360.44|2360.44|2357.97|2357.97|0
1606900200000|2020-12-02 09:10:00|2359.73|2359.73|2359.37|2359.37|2360.44|2360.44|2359.37|2359.37|0
1606900500000|2020-12-02 09:15:00|2359.73|2359.73|2359.37|2359.37|2359.73|2359.73|2358.65|2358.65|0
1606900800000|2020-12-02 09:20:00|2359.01|2359.01|2353.69|2353.69|2359.01|2359.01|2353.69|2353.69|0
1606901100000|2020-12-02 09:25:00|2353.33|2353.33|2349.38|2349.38|2353.33|2353.33|2349.02|2349.02|0
1606901400000|2020-12-02 09:30:00|2349.74|2349.74|2349.94|2349.94|2352.74|2352.74|2349.74|2349.74|0
1606901700000|2020-12-02 09:35:00|2349.23|2349.23|2348.01|2348.01|2350.45|2350.45|2346.36|2346.36|0
1606902000000|2020-12-02 09:40:00|2346.94|2346.94|2346.94|2346.94|2347.3|2347.3|2346.94|2346.94|0
1606902300000|2020-12-02 09:45:00|2346.62|2346.62|2345.21|2345.21|2347|2347|2344.85|2344.85|0
1606902600000|2020-12-02 09:50:00|2344.49|2344.49|2338.45|2338.45|2344.49|2344.49|2338.45|2338.45|0
1606902900000|2020-12-02 09:55:00|2337.97|2337.97|2341.08|2341.08|2341.08|2341.08|2337.97|2337.97|0
1606903200000|2020-12-02 10:00:00|2342.05|2342.05|2341.09|2341.09|2342.73|2342.73|2340.73|2340.73|0
1606903500000|2020-12-02 10:05:00|2340.73|2340.73|2341.81|2341.81|2342.52|2342.52|2340.37|2340.37|0
1606903800000|2020-12-02 10:10:00|2342.52|2342.52|2341.45|2341.45|2342.52|2342.52|2341.45|2341.45|0
1606904100000|2020-12-02 10:15:00|2341.81|2341.81|2340.41|2340.41|2341.81|2341.81|2340.41|2340.41|0
1606904400000|2020-12-02 10:20:00|2340.05|2340.05|2340.89|2340.89|2340.89|2340.89|2338.1|2338.1|0
1606904700000|2020-12-02 10:25:00|2341.25|2341.25|2338.68|2338.68|2341.36|2341.36|2338.64|2338.64|0
1606905000000|2020-12-02 10:30:00|2338.32|2338.32|2338.17|2338.17|2338.93|2338.93|2337.49|2337.49|0
1606905300000|2020-12-02 10:35:00|2338.49|2338.49|2340.28|2340.28|2340.28|2340.28|2337.78|2337.78|0
1606905600000|2020-12-02 10:40:00|2339.96|2339.96|2340.45|2340.45|2340.45|2340.45|2339.25|2339.25|0
1606905900000|2020-12-02 10:45:00|2340.93|2340.93|2340.64|2340.64|2340.93|2340.93|2339.6|2339.6|0
1606906200000|2020-12-02 10:50:00|2341|2341|2342.32|2342.32|2342.32|2342.32|2341|2341|0
1606906500000|2020-12-02 10:55:00|2342.96|2342.96|2342.32|2342.32|2342.96|2342.96|2341.24|2341.24|0
1606906800000|2020-12-02 11:00:00|2342.64|2342.64|2343.92|2343.92|2344.89|2344.89|2341.92|2341.92|0
1606907100000|2020-12-02 11:05:00|2342.49|2342.49|2343.45|2343.45|2343.45|2343.45|2342.49|2342.49|0
1606907400000|2020-12-02 11:10:00|2343.09|2343.09|2342.06|2342.06|2343.09|2343.09|2342.06|2342.06|0
1606907700000|2020-12-02 11:15:00|2342.54|2342.54|2342.9|2342.9|2342.9|2342.9|2342.18|2342.18|0
1606908000000|2020-12-02 11:20:00|2342.54|2342.54|2344.91|2344.91|2344.91|2344.91|2341.63|2341.63|0
1606908300000|2020-12-02 11:25:00|2345.23|2345.23|2345.75|2345.75|2346.91|2346.91|2344.91|2344.91|0
1606908600000|2020-12-02 11:30:00|2346.47|2346.47|2349.15|2349.15|2349.15|2349.15|2346.47|2346.47|0
1606908900000|2020-12-02 11:35:00|2348.19|2348.19|2343.04|2343.04|2348.19|2348.19|2343.04|2343.04|0
1606909200000|2020-12-02 11:40:00|2343.75|2343.75|2344.58|2344.58|2344.58|2344.58|2342.47|2342.47|0
1606909500000|2020-12-02 11:45:00|2344.94|2344.94|2341.95|2341.95|2344.94|2344.94|2340.72|2340.72|0
1606909800000|2020-12-02 11:50:00|2341.24|2341.24|2339.71|2339.71|2341.95|2341.95|2336.99|2336.99|0
1606910100000|2020-12-02 11:55:00|2341.95|2341.95|2343.84|2343.84|2344.32|2344.32|2341.95|2341.95|0
1606910400000|2020-12-02 12:00:00|2343.48|2343.48|2344.05|2344.05|2345.05|2345.05|2343.48|2343.48|0
1606910700000|2020-12-02 12:05:00|2343.41|2343.41|2343.76|2343.76|2343.76|2343.76|2343.41|2343.41|0
1606911000000|2020-12-02 12:10:00|2343.44|2343.44|2343.41|2343.41|2343.8|2343.8|2343.05|2343.05|0
1606911300000|2020-12-02 12:15:00|2343.73|2343.73|2345.01|2345.01|2345.01|2345.01|2343.73|2343.73|0
1606911600000|2020-12-02 12:20:00|2344.65|2344.65|2346.65|2346.65|2346.65|2346.65|2344.65|2344.65|0
1606911900000|2020-12-02 12:25:00|2345.58|2345.58|2348.54|2348.54|2348.54|2348.54|2345.58|2345.58|0
1606912200000|2020-12-02 12:30:00|2348.9|2348.9|2345.47|2345.47|2349.26|2349.26|2345.47|2345.47|0
1606912500000|2020-12-02 12:35:00|2345.83|2345.83|2348.41|2348.41|2350.56|2350.56|2345.47|2345.47|0
1606912800000|2020-12-02 12:40:00|2349.12|2349.12|2347.68|2347.68|2349.12|2349.12|2346.88|2346.88|0
1606913100000|2020-12-02 12:45:00|2347.32|2347.32|2349.15|2349.15|2349.15|2349.15|2347|2347|0
1606913400000|2020-12-02 12:50:00|2349.51|2349.51|2350.62|2350.62|2350.62|2350.62|2348.83|2348.83|0
1606913700000|2020-12-02 12:55:00|2350.94|2350.94|2355.38|2355.38|2355.73|2355.73|2350.94|2350.94|0
1606914000000|2020-12-02 13:00:00|2354.58|2354.58|2354.49|2354.49|2356.06|2356.06|2354.17|2354.17|0
1606914300000|2020-12-02 13:05:00|2354.85|2354.85|2356.96|2356.96|2356.96|2356.96|2354.85|2354.85|0
1606914600000|2020-12-02 13:10:00|2357.6|2357.6|2356.31|2356.31|2358.47|2358.47|2355.95|2355.95|0
1606914900000|2020-12-02 13:15:00|2355.83|2355.83|2348.25|2348.25|2356.47|2356.47|2348.25|2348.25|0
1606915200000|2020-12-02 13:20:00|2345.38|2345.38|2344.75|2344.75|2345.38|2345.38|2342.63|2342.63|0
1606915500000|2020-12-02 13:25:00|2345.47|2345.47|2348.69|2348.69|2348.69|2348.69|2344.39|2344.39|0
1606915800000|2020-12-02 13:30:00|2348.37|2348.37|2350.12|2350.12|2350.12|2350.12|2348.37|2348.37|0
1606916100000|2020-12-02 13:35:00|2350.48|2350.48|2350.31|2350.31|2352.2|2352.2|2349.99|2349.99|0
1606916400000|2020-12-02 13:40:00|2352.1|2352.1|2353.94|2353.94|2353.94|2353.94|2352.1|2352.1|0
1606916700000|2020-12-02 13:45:00|2354.26|2354.26|2354.26|2354.26|2354.62|2354.62|2353.19|2353.19|0
1606917000000|2020-12-02 13:50:00|2353.9|2353.9|2355.43|2355.43|2355.43|2355.43|2353.54|2353.54|0
1606917300000|2020-12-02 13:55:00|2355.78|2355.78|2358.54|2358.54|2358.54|2358.54|2353.78|2353.78|0
1606917600000|2020-12-02 14:00:00|2358.18|2358.18|2355.38|2355.38|2359.14|2359.14|2355.38|2355.38|0
1606917900000|2020-12-02 14:05:00|2354.89|2354.89|2356.84|2356.84|2357.48|2357.48|2354.25|2354.25|0
1606918200000|2020-12-02 14:10:00|2357.2|2357.2|2358.28|2358.28|2358.28|2358.28|2356.88|2356.88|0
1606918500000|2020-12-02 14:15:00|2358.6|2358.6|2359.91|2359.91|2360.67|2360.67|2358.6|2358.6|0
1606918800000|2020-12-02 14:20:00|2361.19|2361.19|2363.71|2363.71|2363.71|2363.71|2360.55|2360.55|0
1606919100000|2020-12-02 14:25:00|2363.35|2363.35|2362.65|2362.65|2364.39|2364.39|2361.01|2361.01|0
1606919400000|2020-12-02 14:30:00|2363.01|2363.01|2361.8|2361.8|2363.01|2363.01|2360.54|2360.54|0
1606919700000|2020-12-02 14:35:00|2362.16|2362.16|2364.72|2364.72|2366.72|2366.72|2362.16|2362.16|0
1606920000000|2020-12-02 14:40:00|2365.04|2365.04|2364.49|2364.49|2365.37|2365.37|2363.97|2363.97|0
1606920300000|2020-12-02 14:45:00|2364.85|2364.85|2362.81|2362.81|2364.85|2364.85|2361.74|2361.74|0
1606920600000|2020-12-02 14:50:00|2362.49|2362.49|2364.7|2364.7|2364.81|2364.81|2362.13|2362.13|0
1606920900000|2020-12-02 14:55:00|2365.77|2365.77|2365.9|2365.9|2366.41|2366.41|2364.5|2364.5|0
1606921200000|2020-12-02 15:00:00|2365.54|2365.54|2367.63|2367.63|2372.54|2372.54|2365.54|2365.54|0
1606921500000|2020-12-02 15:05:00|2367.31|2367.31|2366.98|2366.98|2367.62|2367.62|2366.35|2366.35|0
1606921800000|2020-12-02 15:10:00|2367.62|2367.62|2367.62|2367.62|2368.66|2368.66|2367.3|2367.3|0
1606922100000|2020-12-02 15:15:00|2367.3|2367.3|2366.94|2366.94|2367.94|2367.94|2366.94|2366.94|0
1606922400000|2020-12-02 15:20:00|2367.3|2367.3|2367.54|2367.54|2367.54|2367.54|2363.97|2363.97|0
1606922700000|2020-12-02 15:25:00|2367.18|2367.18|2367.78|2367.78|2367.78|2367.78|2365.22|2365.22|0
1606923000000|2020-12-02 15:30:00|2367.42|2367.42|2367.07|2367.07|2369.67|2369.67|2367.07|2367.07|0
1606923300000|2020-12-02 15:35:00|2367.71|2367.71|2368.88|2368.88|2371.1|2371.1|2367.71|2367.71|0
1606923600000|2020-12-02 15:40:00|2367.09|2367.09|2363.7|2363.7|2367.09|2367.09|2363.22|2363.22|0
1606923900000|2020-12-02 15:45:00|2364.02|2364.02|2359.03|2359.03|2364.93|2364.93|2358.39|2358.39|0
1606924200000|2020-12-02 15:50:00|2358.31|2358.31|2364.46|2364.46|2364.46|2364.46|2356.56|2356.56|0
1606924500000|2020-12-02 15:55:00|2364.81|2364.81|2364.54|2364.54|2365.33|2365.33|2363.18|2363.18|0
1606924800000|2020-12-02 16:00:00|2364.18|2364.18|2366.93|2366.93|2367.25|2367.25|2363.54|2363.54|0
1606925100000|2020-12-02 16:05:00|2366.61|2366.61|2370.16|2370.16|2370.72|2370.72|2366.61|2366.61|0
1606925400000|2020-12-02 16:10:00|2370.52|2370.52|2370.25|2370.25|2374.69|2374.69|2370.25|2370.25|0
1606925700000|2020-12-02 16:15:00|2369.93|2369.93|2368.85|2368.85|2371.53|2371.53|2368.85|2368.85|0
1606926000000|2020-12-02 16:20:00|2368.13|2368.13|2370.05|2370.05|2371.09|2371.09|2367.77|2367.77|0
1606926300000|2020-12-02 16:25:00|2370.69|2370.69|2366.68|2366.68|2371.69|2371.69|2366.68|2366.68|0
1606983300000|2020-12-03 08:15:00|2383|2383|2385.68|2385.68|2385.68|2385.68|2382.82|2382.82|0
1606983600000|2020-12-03 08:20:00|2388.19|2388.19|2401.02|2401.02|2401.02|2401.02|2388.19|2388.19|0
1606983900000|2020-12-03 08:25:00|2400.38|2400.38|2404.73|2404.73|2405.09|2405.09|2400.02|2400.02|0
1606984200000|2020-12-03 08:30:00|2402.94|2402.94|2399.79|2399.79|2404.49|2404.49|2399.79|2399.79|0
1606984500000|2020-12-03 08:35:00|2399.95|2399.95|2405.69|2405.69|2405.69|2405.69|2396.21|2396.21|0
1606984800000|2020-12-03 08:40:00|2404.97|2404.97|2399.99|2399.99|2405|2405|2399.63|2399.63|0
1606985100000|2020-12-03 08:45:00|2401.06|2401.06|2403.28|2403.28|2403.28|2403.28|2397.91|2397.91|0
1606985400000|2020-12-03 08:50:00|2404.57|2404.57|2404.12|2404.12|2404.68|2404.68|2403.61|2403.61|0
1606985700000|2020-12-03 08:55:00|2402.69|2402.69|2407.29|2407.29|2408.72|2408.72|2402.69|2402.69|0
1606986000000|2020-12-03 09:00:00|2405.86|2405.86|2409|2409|2410.68|2410.68|2405.86|2405.86|0
1606986300000|2020-12-03 09:05:00|2411.25|2411.25|2402.92|2402.92|2412.21|2412.21|2402.92|2402.92|0
1606986600000|2020-12-03 09:10:00|2404.71|2404.71|2404.28|2404.28|2405.36|2405.36|2402.56|2402.56|0
1606986900000|2020-12-03 09:15:00|2404.61|2404.61|2404.53|2404.53|2406.4|2406.4|2403.81|2403.81|0
1606987200000|2020-12-03 09:20:00|2403.46|2403.46|2399.95|2399.95|2403.46|2403.46|2398.52|2398.52|0
1606987500000|2020-12-03 09:25:00|2399.23|2399.23|2402.3|2402.3|2402.3|2402.3|2399.23|2399.23|0
1606987800000|2020-12-03 09:30:00|2402.65|2402.65|2406.37|2406.37|2407.09|2407.09|2402.65|2402.65|0
1606988100000|2020-12-03 09:35:00|2406.05|2406.05|2407.84|2407.84|2408.92|2408.92|2406.05|2406.05|0
1606988400000|2020-12-03 09:40:00|2407.2|2407.2|2405.09|2405.09|2407.2|2407.2|2404.13|2404.13|0
1606988700000|2020-12-03 09:45:00|2405.45|2405.45|2405.94|2405.94|2405.94|2405.94|2404.01|2404.01|0
1606989000000|2020-12-03 09:50:00|2406.26|2406.26|2402.57|2402.57|2407.87|2407.87|2401.92|2401.92|0
1606989300000|2020-12-03 09:55:00|2402.21|2402.21|2398.05|2398.05|2402.21|2402.21|2398.05|2398.05|0
1606989600000|2020-12-03 10:00:00|2397.73|2397.73|2406.51|2406.51|2406.51|2406.51|2397.73|2397.73|0
1606989900000|2020-12-03 10:05:00|2406.87|2406.87|2407.95|2407.95|2407.95|2407.95|2406.36|2406.36|0
1606990200000|2020-12-03 10:10:00|2408.59|2408.59|2408.67|2408.67|2410.02|2410.02|2408.59|2408.59|0
1606990500000|2020-12-03 10:15:00|2409.02|2409.02|2407.55|2407.55|2409.02|2409.02|2407.55|2407.55|0
1606990800000|2020-12-03 10:20:00|2408.2|2408.2|2407.6|2407.6|2409.75|2409.75|2405.81|2405.81|0
1606991100000|2020-12-03 10:25:00|2408.32|2408.32|2408.73|2408.73|2410.12|2410.12|2407.55|2407.55|0
1606991400000|2020-12-03 10:30:00|2408.37|2408.37|2411.63|2411.63|2411.63|2411.63|2408.37|2408.37|0
1606991700000|2020-12-03 10:35:00|2412.7|2412.7|2415.85|2415.85|2416.17|2416.17|2412.7|2412.7|0
1606992000000|2020-12-03 10:40:00|2418|2418|2419.32|2419.32|2420.76|2420.76|2418|2418|0
1606992300000|2020-12-03 10:45:00|2418.96|2418.96|2419.61|2419.61|2419.61|2419.61|2417.82|2417.82|0
1606992600000|2020-12-03 10:50:00|2418.96|2418.96|2421.51|2421.51|2421.51|2421.51|2418.64|2418.64|0
1606992900000|2020-12-03 10:55:00|2421.19|2421.19|2421.99|2421.99|2422.58|2422.58|2421.15|2421.15|0
1606993200000|2020-12-03 11:00:00|2422.96|2422.96|2425.21|2425.21|2425.53|2425.53|2422.96|2422.96|0
1606993500000|2020-12-03 11:05:00|2426.49|2426.49|2425.87|2425.87|2426.7|2426.7|2424.91|2424.91|0
1606993800000|2020-12-03 11:10:00|2426.23|2426.23|2426.55|2426.55|2427.19|2427.19|2425.91|2425.91|0
1606994100000|2020-12-03 11:15:00|2426.91|2426.91|2424.27|2424.27|2427.98|2427.98|2424.27|2424.27|0
1606994400000|2020-12-03 11:20:00|2424.98|2424.98|2425.5|2425.5|2426.77|2426.77|2424.98|2424.98|0
1606994700000|2020-12-03 11:25:00|2426.58|2426.58|2426.69|2426.69|2427.65|2427.65|2426.58|2426.58|0
1606995000000|2020-12-03 11:30:00|2426.33|2426.33|2426.77|2426.77|2428.01|2428.01|2426.01|2426.01|0
1606995300000|2020-12-03 11:35:00|2426.45|2426.45|2427.38|2427.38|2427.38|2427.38|2426.13|2426.13|0
1606995600000|2020-12-03 11:40:00|2426.66|2426.66|2427.77|2427.77|2428.1|2428.1|2426.66|2426.66|0
1606995900000|2020-12-03 11:45:00|2428.25|2428.25|2426.69|2426.69|2430.05|2430.05|2426.37|2426.37|0
1606996200000|2020-12-03 11:50:00|2427.4|2427.4|2427.44|2427.44|2428.44|2428.44|2427.08|2427.08|0
1606996500000|2020-12-03 11:55:00|2428.52|2428.52|2426.6|2426.6|2428.52|2428.52|2425.71|2425.71|0
1606996800000|2020-12-03 12:00:00|2427.32|2427.32|2424.89|2424.89|2427.96|2427.96|2424.89|2424.89|0
1606997100000|2020-12-03 12:05:00|2424.17|2424.17|2424.73|2424.73|2425.05|2425.05|2424.17|2424.17|0
1606997400000|2020-12-03 12:10:00|2423.65|2423.65|2419.82|2419.82|2423.65|2423.65|2419.82|2419.82|0
1606997700000|2020-12-03 12:15:00|2421.61|2421.61|2421.61|2421.61|2422.33|2422.33|2421.61|2421.61|0
1606998000000|2020-12-03 12:20:00|2420.97|2420.97|2420.97|2420.97|2420.97|2420.97|2420.97|2420.97|0
1606998300000|2020-12-03 12:25:00|2420.26|2420.26|2419.43|2419.43|2420.58|2420.58|2418.46|2418.46|0
1606998600000|2020-12-03 12:30:00|2419.75|2419.75|2419.92|2419.92|2421.19|2421.19|2418.64|2418.64|0
1606998900000|2020-12-03 12:35:00|2419.56|2419.56|2421.67|2421.67|2422.03|2422.03|2419.56|2419.56|0
1606999200000|2020-12-03 12:40:00|2422.64|2422.64|2419.14|2419.14|2423.39|2423.39|2419.14|2419.14|0
1606999500000|2020-12-03 12:45:00|2419.78|2419.78|2420.91|2420.91|2420.91|2420.91|2419.78|2419.78|0
1606999800000|2020-12-03 12:50:00|2421.27|2421.27|2423.69|2423.69|2423.69|2423.69|2420.91|2420.91|0
1607000100000|2020-12-03 12:55:00|2424.05|2424.05|2424.13|2424.13|2424.49|2424.49|2423.33|2423.33|0
1607000400000|2020-12-03 13:00:00|2426.28|2426.28|2424.74|2424.74|2426.36|2426.36|2422.94|2422.94|0
1607000700000|2020-12-03 13:05:00|2424.42|2424.42|2425.5|2425.5|2425.5|2425.5|2424.42|2424.42|0
1607001000000|2020-12-03 13:10:00|2426.22|2426.22|2427.77|2427.77|2428.13|2428.13|2425.41|2425.41|0
1607001300000|2020-12-03 13:15:00|2428.09|2428.09|2423.03|2423.03|2428.25|2428.25|2422.67|2422.67|0
1607001600000|2020-12-03 13:20:00|2422.71|2422.71|2422.87|2422.87|2422.87|2422.87|2421.51|2421.51|0
1607001900000|2020-12-03 13:25:00|2423.51|2423.51|2422.43|2422.43|2423.87|2423.87|2422.43|2422.43|0
1607002200000|2020-12-03 13:30:00|2423.4|2423.4|2420.57|2420.57|2424.11|2424.11|2419.54|2419.54|0
1607002500000|2020-12-03 13:35:00|2420.25|2420.25|2420.83|2420.83|2422.04|2422.04|2419.04|2419.04|0
1607002800000|2020-12-03 13:40:00|2420.48|2420.48|2419.83|2419.83|2420.8|2420.8|2419.83|2419.83|0
1607003100000|2020-12-03 13:45:00|2419.48|2419.48|2419.63|2419.63|2419.63|2419.63|2418.16|2418.16|0
1607003400000|2020-12-03 13:50:00|2418.34|2418.34|2415.9|2415.9|2418.34|2418.34|2415.9|2415.9|0
1607003700000|2020-12-03 13:55:00|2416.26|2416.26|2413|2413|2416.61|2416.61|2412.03|2412.03|0
1607004000000|2020-12-03 14:00:00|2412.67|2412.67|2409.84|2409.84|2412.67|2412.67|2409.84|2409.84|0
1607004300000|2020-12-03 14:05:00|2408.4|2408.4|2405.7|2405.7|2408.4|2408.4|2405.7|2405.7|0
1607004600000|2020-12-03 14:10:00|2404.98|2404.98|2401.86|2401.86|2405.59|2405.59|2400.07|2400.07|0
1607004900000|2020-12-03 14:15:00|2402.22|2402.22|2403.96|2403.96|2404.8|2404.8|2402.22|2402.22|0
1607005200000|2020-12-03 14:20:00|2404.32|2404.32|2404.4|2404.4|2404.4|2404.4|2403.28|2403.28|0
1607005500000|2020-12-03 14:25:00|2403.76|2403.76|2402.24|2402.24|2404.4|2404.4|2401.24|2401.24|0
1607005800000|2020-12-03 14:30:00|2402.56|2402.56|2412.87|2412.87|2415.2|2415.2|2402.56|2402.56|0
1607006100000|2020-12-03 14:35:00|2412.52|2412.52|2417.4|2417.4|2417.4|2417.4|2411.87|2411.87|0
1607006400000|2020-12-03 14:40:00|2418.47|2418.47|2420.68|2420.68|2420.68|2420.68|2417.4|2417.4|0
1607006700000|2020-12-03 14:45:00|2421.4|2421.4|2422.35|2422.35|2424.06|2424.06|2420.88|2420.88|0
1607007000000|2020-12-03 14:50:00|2421.27|2421.27|2421.98|2421.98|2421.98|2421.98|2418.71|2418.71|0
1607007300000|2020-12-03 14:55:00|2422.69|2422.69|2425.9|2425.9|2425.9|2425.9|2421.58|2421.58|0
1607007600000|2020-12-03 15:00:00|2426.62|2426.62|2431|2431|2432.19|2432.19|2425.9|2425.9|0
1607007900000|2020-12-03 15:05:00|2431.71|2431.71|2433.7|2433.7|2435.6|2435.6|2431.71|2431.71|0
1607008200000|2020-12-03 15:10:00|2433.38|2433.38|2440.45|2440.45|2440.45|2440.45|2431.81|2431.81|0
1607008500000|2020-12-03 15:15:00|2441.89|2441.89|2452.79|2452.79|2455.36|2455.36|2441.89|2441.89|0
1607008800000|2020-12-03 15:20:00|2452.47|2452.47|2455.2|2455.2|2455.33|2455.33|2452.19|2452.19|0
1607009100000|2020-12-03 15:25:00|2455.92|2455.92|2457.61|2457.61|2461.16|2461.16|2454.84|2454.84|0
1607009400000|2020-12-03 15:30:00|2457.97|2457.97|2457.51|2457.51|2459.32|2459.32|2454.65|2454.65|0
1607009700000|2020-12-03 15:35:00|2458.15|2458.15|2456.44|2456.44|2458.8|2458.8|2455.36|2455.36|0
1607010000000|2020-12-03 15:40:00|2456.08|2456.08|2455.55|2455.55|2458.87|2458.87|2454.59|2454.59|0
1607010300000|2020-12-03 15:45:00|2454.48|2454.48|2459.59|2459.59|2459.59|2459.59|2451.55|2451.55|0
1607010600000|2020-12-03 15:50:00|2459.27|2459.27|2459.9|2459.9|2460.58|2460.58|2458.27|2458.27|0
1607010900000|2020-12-03 15:55:00|2460.22|2460.22|2461.24|2461.24|2462.95|2462.95|2460.22|2460.22|0
1607011200000|2020-12-03 16:00:00|2461.56|2461.56|2456.73|2456.73|2461.56|2461.56|2456.12|2456.12|0
1607011500000|2020-12-03 16:05:00|2457.09|2457.09|2457.86|2457.86|2461.56|2461.56|2456.01|2456.01|0
1607011800000|2020-12-03 16:10:00|2458.18|2458.18|2453.43|2453.43|2458.53|2458.53|2453.43|2453.43|0
1607012100000|2020-12-03 16:15:00|2453.07|2453.07|2457.95|2457.95|2458.27|2458.27|2451.52|2451.52|0
1607012400000|2020-12-03 16:20:00|2457.59|2457.59|2455.74|2455.74|2457.59|2457.59|2453.02|2453.02|0
1607012700000|2020-12-03 16:25:00|2455.38|2455.38|2455.71|2455.71|2458.48|2458.48|2453.05|2453.05|0
1607069700000|2020-12-04 08:15:00|2460.68|2460.68|2471.56|2471.56|2475.59|2475.59|2458.89|2458.89|0
1607070000000|2020-12-04 08:20:00|2470.49|2470.49|2481.31|2481.31|2481.31|2481.31|2469.13|2469.13|0
1607070300000|2020-12-04 08:25:00|2479.7|2479.7|2480.05|2480.05|2485.52|2485.52|2475.23|2475.23|0
1607070600000|2020-12-04 08:30:00|2479.34|2479.34|2482.65|2482.65|2484.88|2484.88|2478.62|2478.62|0
1607070900000|2020-12-04 08:35:00|2481.69|2481.69|2481.04|2481.04|2482.01|2482.01|2481.04|2481.04|0
1607071200000|2020-12-04 08:40:00|2482.49|2482.49|2489.59|2489.59|2489.59|2489.59|2482.17|2482.17|0
1607071500000|2020-12-04 08:45:00|2488.3|2488.3|2482.78|2482.78|2488.3|2488.3|2480.74|2480.74|0
1607071800000|2020-12-04 08:50:00|2482.06|2482.06|2476.95|2476.95|2482.06|2482.06|2476.95|2476.95|0
1607072100000|2020-12-04 08:55:00|2476.3|2476.3|2473.42|2473.42|2476.3|2476.3|2471.63|2471.63|0
1607072400000|2020-12-04 09:00:00|2473.06|2473.06|2471.9|2471.9|2473.06|2473.06|2467.44|2467.44|0
1607072700000|2020-12-04 09:05:00|2472.26|2472.26|2471.69|2471.69|2472.97|2472.97|2471.69|2471.69|0
1607073000000|2020-12-04 09:10:00|2472.05|2472.05|2472.73|2472.73|2474.44|2474.44|2472.01|2472.01|0
1607073300000|2020-12-04 09:15:00|2471.76|2471.76|2469.93|2469.93|2472.69|2472.69|2469.93|2469.93|0
1607073600000|2020-12-04 09:20:00|2469.57|2469.57|2465.72|2465.72|2469.57|2469.57|2463.93|2463.93|0
1607073900000|2020-12-04 09:25:00|2464.65|2464.65|2467.55|2467.55|2467.55|2467.55|2463.08|2463.08|0
1607074200000|2020-12-04 09:30:00|2467.19|2467.19|2464.63|2464.63|2467.91|2467.91|2464.63|2464.63|0
1607074500000|2020-12-04 09:35:00|2461.74|2461.74|2460.66|2460.66|2461.74|2461.74|2460.3|2460.3|0
1607074800000|2020-12-04 09:40:00|2459.95|2459.95|2461.02|2461.02|2461.38|2461.38|2458.51|2458.51|0
1607075100000|2020-12-04 09:45:00|2462.1|2462.1|2465.36|2465.36|2466.08|2466.08|2462.1|2462.1|0
1607075400000|2020-12-04 09:50:00|2464.65|2464.65|2466.3|2466.3|2467.16|2467.16|2464.65|2464.65|0
1607075700000|2020-12-04 09:55:00|2465.95|2465.95|2462.27|2462.27|2466.66|2466.66|2462.27|2462.27|0
1607076000000|2020-12-04 10:00:00|2461.55|2461.55|2461.67|2461.67|2462.51|2462.51|2459.6|2459.6|0
1607076300000|2020-12-04 10:05:00|2460.95|2460.95|2464.83|2464.83|2466.16|2466.16|2458.5|2458.5|0
1607076600000|2020-12-04 10:10:00|2464.11|2464.11|2465.35|2465.35|2465.99|2465.99|2463.04|2463.04|0
1607076900000|2020-12-04 10:15:00|2464.99|2464.99|2468.14|2468.14|2469.93|2469.93|2463.91|2463.91|0
1607077200000|2020-12-04 10:20:00|2469.11|2469.11|2481.93|2481.93|2482.65|2482.65|2469.11|2469.11|0
1607077500000|2020-12-04 10:25:00|2483.37|2483.37|2477.35|2477.35|2483.72|2483.72|2477.35|2477.35|0
1607077800000|2020-12-04 10:30:00|2477.71|2477.71|2475.26|2475.26|2478.43|2478.43|2474.94|2474.94|0
1607078100000|2020-12-04 10:35:00|2474.9|2474.9|2473.9|2473.9|2475.26|2475.26|2471.68|2471.68|0
1607078400000|2020-12-04 10:40:00|2475.69|2475.69|2475.26|2475.26|2475.69|2475.69|2472.58|2472.58|0
1607078700000|2020-12-04 10:45:00|2475.58|2475.58|2484.01|2484.01|2484.01|2484.01|2475.07|2475.07|0
1607079000000|2020-12-04 10:50:00|2482.41|2482.41|2482.01|2482.01|2485.84|2485.84|2481.93|2481.93|0
1607079300000|2020-12-04 10:55:00|2482.73|2482.73|2480.45|2480.45|2485.24|2485.24|2479.88|2479.88|0
1607079600000|2020-12-04 11:00:00|2480.09|2480.09|2479.44|2479.44|2482.6|2482.6|2479.44|2479.44|0
1607079900000|2020-12-04 11:05:00|2479.8|2479.8|2474.72|2474.72|2481.44|2481.44|2473.65|2473.65|0
1607080200000|2020-12-04 11:10:00|2474.36|2474.36|2474.81|2474.81|2480.01|2480.01|2474.36|2474.36|0
1607080500000|2020-12-04 11:15:00|2473.74|2473.74|2471.78|2471.78|2474.61|2474.61|2471.78|2471.78|0
1607080800000|2020-12-04 11:20:00|2471.62|2471.62|2477.6|2477.6|2477.6|2477.6|2470.55|2470.55|0
1607081100000|2020-12-04 11:25:00|2476.53|2476.53|2478.8|2478.8|2479.71|2479.71|2476.17|2476.17|0
1607081400000|2020-12-04 11:30:00|2479.44|2479.44|2474.54|2474.54|2480.15|2480.15|2473.42|2473.42|0
1607081700000|2020-12-04 11:35:00|2475.25|2475.25|2475.34|2475.34|2476.93|2476.93|2475.25|2475.25|0
1607082000000|2020-12-04 11:40:00|2474.62|2474.62|2476.31|2476.31|2478.1|2478.1|2473.19|2473.19|0
1607082300000|2020-12-04 11:45:00|2475.95|2475.95|2474.99|2474.99|2475.95|2475.95|2473.12|2473.12|0
1607082600000|2020-12-04 11:50:00|2472.84|2472.84|2472.11|2472.11|2472.84|2472.84|2472.04|2472.04|0
1607082900000|2020-12-04 11:55:00|2471.75|2471.75|2474.54|2474.54|2474.54|2474.54|2471.75|2471.75|0
1607083200000|2020-12-04 12:00:00|2475.26|2475.26|2479.93|2479.93|2479.93|2479.93|2474.9|2474.9|0
1607083500000|2020-12-04 12:05:00|2479.29|2479.29|2483.39|2483.39|2483.39|2483.39|2478.32|2478.32|0
1607083800000|2020-12-04 12:10:00|2484.46|2484.46|2483.93|2483.93|2484.46|2484.46|2481.06|2481.06|0
1607084100000|2020-12-04 12:15:00|2484.64|2484.64|2479.48|2479.48|2485.72|2485.72|2479.48|2479.48|0
1607084400000|2020-12-04 12:20:00|2480.12|2480.12|2480.2|2480.2|2480.2|2480.2|2475.44|2475.44|0
1607084700000|2020-12-04 12:25:00|2479.84|2479.84|2476.99|2476.99|2481.33|2481.33|2476.99|2476.99|0
1607085000000|2020-12-04 12:30:00|2477.95|2477.95|2479.23|2479.23|2480.3|2480.3|2476.83|2476.83|0
1607085300000|2020-12-04 12:35:00|2480.66|2480.66|2481.77|2481.77|2482.93|2482.93|2478.15|2478.15|0
1607085600000|2020-12-04 12:40:00|2480.7|2480.7|2473.99|2473.99|2480.7|2480.7|2473.99|2473.99|0
1607085900000|2020-12-04 12:45:00|2474.71|2474.71|2476.09|2476.09|2478.02|2478.02|2474.71|2474.71|0
1607086200000|2020-12-04 12:50:00|2476.25|2476.25|2476.87|2476.87|2478.3|2478.3|2475.89|2475.89|0
1607086500000|2020-12-04 12:55:00|2477.03|2477.03|2477.27|2477.27|2478.71|2478.71|2477.03|2477.03|0
1607086800000|2020-12-04 13:00:00|2477.6|2477.6|2471.82|2471.82|2477.6|2477.6|2471.82|2471.82|0
1607087100000|2020-12-04 13:05:00|2470.75|2470.75|2471.67|2471.67|2474.42|2474.42|2470.75|2470.75|0
1607087400000|2020-12-04 13:10:00|2471.31|2471.31|2468.54|2468.54|2472.75|2472.75|2468.54|2468.54|0
1607087700000|2020-12-04 13:15:00|2468.18|2468.18|2469.26|2469.26|2471.25|2471.25|2468.18|2468.18|0
1607088000000|2020-12-04 13:20:00|2469.62|2469.62|2465.4|2465.4|2470.23|2470.23|2463.61|2463.61|0
1607088300000|2020-12-04 13:25:00|2466.11|2466.11|2466.36|2466.36|2467.79|2467.79|2464.68|2464.68|0
1607088600000|2020-12-04 13:30:00|2465.29|2465.29|2463.93|2463.93|2465.29|2465.29|2462.57|2462.57|0
1607088900000|2020-12-04 13:35:00|2463.29|2463.29|2465.15|2465.15|2467.4|2467.4|2463.29|2463.29|0
1607089200000|2020-12-04 13:40:00|2466.23|2466.23|2464.19|2464.19|2466.94|2466.94|2460.44|2460.44|0
1607089500000|2020-12-04 13:45:00|2463.83|2463.83|2468.98|2468.98|2468.98|2468.98|2463.83|2463.83|0
1607089800000|2020-12-04 13:50:00|2468.62|2468.62|2465.67|2465.67|2468.62|2468.62|2463.88|2463.88|0
1607090100000|2020-12-04 13:55:00|2465.03|2465.03|2462.8|2462.8|2465.03|2465.03|2459.89|2459.89|0
1607090400000|2020-12-04 14:00:00|2463.12|2463.12|2460.97|2460.97|2463.44|2463.44|2460.97|2460.97|0
1607090700000|2020-12-04 14:05:00|2460.25|2460.25|2460.38|2460.38|2463.09|2463.09|2459.9|2459.9|0
1607091000000|2020-12-04 14:10:00|2460.02|2460.02|2461.21|2461.21|2461.54|2461.54|2458.58|2458.58|0
1607091300000|2020-12-04 14:15:00|2460.89|2460.89|2458.93|2458.93|2460.97|2460.97|2458.89|2458.89|0
1607091600000|2020-12-04 14:20:00|2458.57|2458.57|2458.46|2458.46|2459.21|2459.21|2456.93|2456.93|0
1607091900000|2020-12-04 14:25:00|2459.74|2459.74|2461.51|2461.51|2462.15|2462.15|2459.74|2459.74|0
1607092200000|2020-12-04 14:30:00|2460.55|2460.55|2451.61|2451.61|2460.55|2460.55|2450.25|2450.25|0
1607092500000|2020-12-04 14:35:00|2450.64|2450.64|2453.31|2453.31|2453.31|2453.31|2449.68|2449.68|0
1607092800000|2020-12-04 14:40:00|2452.95|2452.95|2455.3|2455.3|2457.93|2457.93|2452.95|2452.95|0
1607093100000|2020-12-04 14:45:00|2456.26|2456.26|2455.62|2455.62|2458.89|2458.89|2454.9|2454.9|0
1607093400000|2020-12-04 14:50:00|2455.26|2455.26|2454.35|2454.35|2455.74|2455.74|2454.35|2454.35|0
1607093700000|2020-12-04 14:55:00|2454.67|2454.67|2454.26|2454.26|2455.71|2455.71|2454.1|2454.1|0
1607094000000|2020-12-04 15:00:00|2453.55|2453.55|2448.25|2448.25|2453.55|2453.55|2445.99|2445.99|0
1607094300000|2020-12-04 15:05:00|2447.89|2447.89|2445.53|2445.53|2447.89|2447.89|2445.06|2445.06|0
1607094600000|2020-12-04 15:10:00|2445.17|2445.17|2445.02|2445.02|2445.17|2445.17|2443.99|2443.99|0
1607094900000|2020-12-04 15:15:00|2445.67|2445.67|2447.7|2447.7|2448.06|2448.06|2445.67|2445.67|0
1607095200000|2020-12-04 15:20:00|2448.02|2448.02|2448.26|2448.26|2449.15|2449.15|2446.18|2446.18|0
1607095500000|2020-12-04 15:25:00|2448.62|2448.62|2450.31|2450.31|2450.38|2450.38|2448.62|2448.62|0
1607095800000|2020-12-04 15:30:00|2449.67|2449.67|2439.26|2439.26|2449.67|2449.67|2438.94|2438.94|0
1607096100000|2020-12-04 15:35:00|2439.9|2439.9|2438.25|2438.25|2439.9|2439.9|2434.74|2434.74|0
1607096400000|2020-12-04 15:40:00|2438.57|2438.57|2433.12|2433.12|2439.21|2439.21|2433.12|2433.12|0
1607096700000|2020-12-04 15:45:00|2432.48|2432.48|2431.95|2431.95|2436.67|2436.67|2431.95|2431.95|0
1607097000000|2020-12-04 15:50:00|2431.6|2431.6|2432.11|2432.11|2433.15|2433.15|2431.6|2431.6|0
1607097300000|2020-12-04 15:55:00|2432.43|2432.43|2431.27|2431.27|2433.88|2433.88|2431.27|2431.27|0
1607097600000|2020-12-04 16:00:00|2430.31|2430.31|2428.91|2428.91|2431.59|2431.59|2426.29|2426.29|0
1607097900000|2020-12-04 16:05:00|2429.23|2429.23|2429|2429|2430.31|2430.31|2428.64|2428.64|0
1607098200000|2020-12-04 16:10:00|2429.32|2429.32|2429.98|2429.98|2429.98|2429.98|2427.53|2427.53|0
1607098500000|2020-12-04 16:15:00|2430.62|2430.62|2431.21|2431.21|2431.21|2431.21|2429.46|2429.46|0
1607098800000|2020-12-04 16:20:00|2430.85|2430.85|2427.15|2427.15|2432.25|2432.25|2425.08|2425.08|0
1607099100000|2020-12-04 16:25:00|2427.51|2427.51|2428.24|2428.24|2430.27|2430.27|2426.15|2426.15|0
1607328900000|2020-12-07 08:15:00|2424.24|2424.24|2420.71|2420.71|2424.24|2424.24|2419.63|2419.63|0
1607329200000|2020-12-07 08:20:00|2421.99|2421.99|2410.64|2410.64|2422.31|2422.31|2409.92|2409.92|0
1607329500000|2020-12-07 08:25:00|2410|2410|2408.43|2408.43|2410.43|2410.43|2407.56|2407.56|0
1607329800000|2020-12-07 08:30:00|2407|2407|2403.01|2403.01|2407.36|2407.36|2398.87|2398.87|0
1607330100000|2020-12-07 08:35:00|2401.22|2401.22|2393.99|2393.99|2401.58|2401.58|2393.99|2393.99|0
1607330400000|2020-12-07 08:40:00|2394.35|2394.35|2380.69|2380.69|2395.79|2395.79|2380.69|2380.69|0
1607330700000|2020-12-07 08:45:00|2381.33|2381.33|2384.63|2384.63|2384.95|2384.95|2379.77|2379.77|0
1607331000000|2020-12-07 08:50:00|2385.35|2385.35|2393.36|2393.36|2395.72|2395.72|2384.95|2384.95|0
1607331300000|2020-12-07 08:55:00|2393.52|2393.52|2396.88|2396.88|2397.56|2397.56|2393.2|2393.2|0
1607331600000|2020-12-07 09:00:00|2397.96|2397.96|2397.44|2397.44|2399.19|2399.19|2396.92|2396.92|0
1607331900000|2020-12-07 09:05:00|2398.08|2398.08|2398.13|2398.13|2400.63|2400.63|2397.08|2397.08|0
1607332200000|2020-12-07 09:10:00|2397.42|2397.42|2401.79|2401.79|2401.79|2401.79|2397.42|2397.42|0
1607332500000|2020-12-07 09:15:00|2402.15|2402.15|2410.84|2410.84|2410.84|2410.84|2402.11|2402.11|0
1607332800000|2020-12-07 09:20:00|2411.8|2411.8|2417.4|2417.4|2417.4|2417.4|2411.8|2411.8|0
1607333100000|2020-12-07 09:25:00|2418.36|2418.36|2418.97|2418.97|2419.76|2419.76|2417.97|2417.97|0
1607333400000|2020-12-07 09:30:00|2418.33|2418.33|2419.78|2419.78|2421.61|2421.61|2418.33|2418.33|0
1607333700000|2020-12-07 09:35:00|2421.39|2421.39|2419.88|2419.88|2422.67|2422.67|2419.88|2419.88|0
1607334000000|2020-12-07 09:40:00|2420.2|2420.2|2412.22|2412.22|2420.2|2420.2|2410.75|2410.75|0
1607334300000|2020-12-07 09:45:00|2411.9|2411.9|2411.36|2411.36|2412.79|2412.79|2410.39|2410.39|0
1607334600000|2020-12-07 09:50:00|2411.68|2411.68|2408.65|2408.65|2413.04|2413.04|2407.06|2407.06|0
1607334900000|2020-12-07 09:55:00|2409.36|2409.36|2404.52|2404.52|2409.36|2409.36|2404.52|2404.52|0
1607335200000|2020-12-07 10:00:00|2404.17|2404.17|2403.45|2403.45|2405.13|2405.13|2402.09|2402.09|0
1607335500000|2020-12-07 10:05:00|2402.73|2402.73|2403.65|2403.65|2405.08|2405.08|2402.61|2402.61|0
1607335800000|2020-12-07 10:10:00|2402.36|2402.36|2402.28|2402.28|2404.63|2404.63|2400.52|2400.52|0
1607336100000|2020-12-07 10:15:00|2401.95|2401.95|2402.62|2402.62|2403.1|2403.1|2399.07|2399.07|0
1607336400000|2020-12-07 10:20:00|2403.59|2403.59|2403.81|2403.81|2406.06|2406.06|2403.3|2403.3|0
1607336700000|2020-12-07 10:25:00|2403.45|2403.45|2403.85|2403.85|2405.24|2405.24|2403.45|2403.45|0
1607337000000|2020-12-07 10:30:00|2404.21|2404.21|2408.35|2408.35|2408.35|2408.35|2402.56|2402.56|0
1607337300000|2020-12-07 10:35:00|2408.71|2408.71|2409.59|2409.59|2409.59|2409.59|2408.35|2408.35|0
1607337600000|2020-12-07 10:40:00|2411.03|2411.03|2408.76|2408.76|2411.03|2411.03|2407.12|2407.12|0
1607337900000|2020-12-07 10:45:00|2409.09|2409.09|2406.74|2406.74|2409.16|2409.16|2406.74|2406.74|0
1607338200000|2020-12-07 10:50:00|2407.38|2407.38|2408.33|2408.33|2408.41|2408.41|2406.9|2406.9|0
1607338500000|2020-12-07 10:55:00|2408.65|2408.65|2405.2|2405.2|2409.29|2409.29|2404.84|2404.84|0
1607338800000|2020-12-07 11:00:00|2404.56|2404.56|2409.39|2409.39|2409.39|2409.39|2403.64|2403.64|0
1607339100000|2020-12-07 11:05:00|2409.23|2409.23|2410.62|2410.62|2411.59|2411.59|2409.15|2409.15|0
1607339400000|2020-12-07 11:10:00|2411.58|2411.58|2409.42|2409.42|2411.9|2411.9|2409.06|2409.06|0
1607339700000|2020-12-07 11:15:00|2410.7|2410.7|2410.59|2410.59|2413.38|2413.38|2410.59|2410.59|0
1607340000000|2020-12-07 11:20:00|2411.31|2411.31|2418.3|2418.3|2418.62|2418.62|2411.31|2411.31|0
1607340300000|2020-12-07 11:25:00|2417.94|2417.94|2417.23|2417.23|2421.37|2421.37|2417.23|2417.23|0
1607340600000|2020-12-07 11:30:00|2416.88|2416.88|2418.66|2418.66|2418.66|2418.66|2416.88|2416.88|0
1607340900000|2020-12-07 11:35:00|2418.98|2418.98|2414.89|2414.89|2418.98|2418.98|2414.89|2414.89|0
1607341200000|2020-12-07 11:40:00|2415.61|2415.61|2416.99|2416.99|2418.75|2418.75|2415.25|2415.25|0
1607341500000|2020-12-07 11:45:00|2417.15|2417.15|2414.76|2414.76|2417.15|2417.15|2413|2413|0
1607341800000|2020-12-07 11:50:00|2415.12|2415.12|2417.76|2417.76|2417.76|2417.76|2415.12|2415.12|0
1607342100000|2020-12-07 11:55:00|2418.4|2418.4|2419.27|2419.27|2420.44|2420.44|2418.08|2418.08|0
1607342400000|2020-12-07 12:00:00|2418.79|2418.79|2419.42|2419.42|2419.42|2419.42|2416.07|2416.07|0
1607342700000|2020-12-07 12:05:00|2419.1|2419.1|2416.21|2416.21|2419.1|2419.1|2414.6|2414.6|0
1607343000000|2020-12-07 12:10:00|2417.28|2417.28|2418.77|2418.77|2421.21|2421.21|2417.28|2417.28|0
1607343300000|2020-12-07 12:15:00|2419.13|2419.13|2415.24|2415.24|2419.81|2419.81|2415.24|2415.24|0
1607343600000|2020-12-07 12:20:00|2414.89|2414.89|2417.53|2417.53|2417.53|2417.53|2414.89|2414.89|0
1607343900000|2020-12-07 12:25:00|2416.81|2416.81|2416.44|2416.44|2416.92|2416.92|2415.85|2415.85|0
1607344200000|2020-12-07 12:30:00|2415.8|2415.8|2415.65|2415.65|2416.05|2416.05|2413.77|2413.77|0
1607344500000|2020-12-07 12:35:00|2416.37|2416.37|2416.65|2416.65|2416.65|2416.65|2415.94|2415.94|0
1607344800000|2020-12-07 12:40:00|2417.62|2417.62|2418.62|2418.62|2418.62|2418.62|2416.91|2416.91|0
1607345100000|2020-12-07 12:45:00|2418.94|2418.94|2417.41|2417.41|2419.3|2419.3|2417.09|2417.09|0
1607345400000|2020-12-07 12:50:00|2416.13|2416.13|2411.98|2411.98|2416.13|2416.13|2410.49|2410.49|0
1607345700000|2020-12-07 12:55:00|2412.5|2412.5|2410.57|2410.57|2414.46|2414.46|2410.21|2410.21|0
1607346000000|2020-12-07 13:00:00|2410.25|2410.25|2410.73|2410.73|2410.89|2410.89|2409.61|2409.61|0
1607346300000|2020-12-07 13:05:00|2411.38|2411.38|2410.57|2410.57|2411.86|2411.86|2410.3|2410.3|0
1607346600000|2020-12-07 13:10:00|2409.93|2409.93|2411.6|2411.6|2411.96|2411.96|2409.52|2409.52|0
1607346900000|2020-12-07 13:15:00|2411.28|2411.28|2407.64|2407.64|2411.28|2411.28|2407.31|2407.31|0
1607347200000|2020-12-07 13:20:00|2408.28|2408.28|2406.31|2406.31|2408.28|2408.28|2405.67|2405.67|0
1607347500000|2020-12-07 13:25:00|2405.6|2405.6|2406.56|2406.56|2406.56|2406.56|2403.92|2403.92|0
1607347800000|2020-12-07 13:30:00|2405.13|2405.13|2404.56|2404.56|2405.96|2405.96|2404.17|2404.17|0
1607348100000|2020-12-07 13:35:00|2405.52|2405.52|2403.87|2403.87|2405.6|2405.6|2402.51|2402.51|0
1607348400000|2020-12-07 13:40:00|2405.48|2405.48|2406.55|2406.55|2406.55|2406.55|2403.76|2403.76|0
1607348700000|2020-12-07 13:45:00|2405.91|2405.91|2404.95|2404.95|2406.27|2406.27|2403.63|2403.63|0
1607349000000|2020-12-07 13:50:00|2403.98|2403.98|2402.37|2402.37|2405.34|2405.34|2400.94|2400.94|0
1607349300000|2020-12-07 13:55:00|2402.21|2402.21|2400.37|2400.37|2405.83|2405.83|2400.37|2400.37|0
1607349600000|2020-12-07 14:00:00|2400.01|2400.01|2397.94|2397.94|2400.66|2400.66|2397.94|2397.94|0
1607349900000|2020-12-07 14:05:00|2398.66|2398.66|2404.81|2404.81|2404.81|2404.81|2398.3|2398.3|0
1607350200000|2020-12-07 14:10:00|2405.53|2405.53|2409.71|2409.71|2410.03|2410.03|2405.53|2405.53|0
1607350500000|2020-12-07 14:15:00|2409.35|2409.35|2401.78|2401.78|2409.35|2409.35|2401.78|2401.78|0
1607350800000|2020-12-07 14:20:00|2401.06|2401.06|2399.93|2399.93|2401.38|2401.38|2398.64|2398.64|0
1607351100000|2020-12-07 14:25:00|2400.25|2400.25|2400.68|2400.68|2400.68|2400.68|2398.64|2398.64|0
1607351400000|2020-12-07 14:30:00|2398.89|2398.89|2403.17|2403.17|2405.1|2405.1|2398.53|2398.53|0
1607351700000|2020-12-07 14:35:00|2402.82|2402.82|2401.1|2401.1|2402.82|2402.82|2400.85|2400.85|0
1607352000000|2020-12-07 14:40:00|2400.74|2400.74|2401.1|2401.1|2402.1|2402.1|2399.74|2399.74|0
1607352300000|2020-12-07 14:45:00|2400.38|2400.38|2402.06|2402.06|2403.06|2403.06|2400.38|2400.38|0
1607352600000|2020-12-07 14:50:00|2402.38|2402.38|2404.76|2404.76|2406.72|2406.72|2402.38|2402.38|0
1607352900000|2020-12-07 14:55:00|2404.44|2404.44|2409.19|2409.19|2409.51|2409.51|2404.08|2404.08|0
1607353200000|2020-12-07 15:00:00|2408.83|2408.83|2404.75|2404.75|2411.76|2411.76|2404.75|2404.75|0
1607353500000|2020-12-07 15:05:00|2405.07|2405.07|2407.52|2407.52|2408.64|2408.64|2403.44|2403.44|0
1607353800000|2020-12-07 15:10:00|2407.85|2407.85|2410.52|2410.52|2410.52|2410.52|2407.85|2407.85|0
1607354100000|2020-12-07 15:15:00|2409.81|2409.81|2400.43|2400.43|2410.06|2410.06|2400.03|2400.03|0
1607354400000|2020-12-07 15:20:00|2401.14|2401.14|2401.58|2401.58|2401.58|2401.58|2390.41|2390.41|0
1607354700000|2020-12-07 15:25:00|2402.06|2402.06|2404.22|2404.22|2405.62|2405.62|2402.06|2402.06|0
1607355000000|2020-12-07 15:30:00|2403.15|2403.15|2401.03|2401.03|2403.5|2403.5|2401.03|2401.03|0
1607355300000|2020-12-07 15:35:00|2401.75|2401.75|2400.55|2400.55|2402.87|2402.87|2400.55|2400.55|0
1607355600000|2020-12-07 15:40:00|2400.19|2400.19|2400.25|2400.25|2403.15|2403.15|2399.45|2399.45|0
1607355900000|2020-12-07 15:45:00|2399.29|2399.29|2398.66|2398.66|2400.58|2400.58|2398.66|2398.66|0
1607356200000|2020-12-07 15:50:00|2398.34|2398.34|2395.99|2395.99|2398.66|2398.66|2395.99|2395.99|0
1607356500000|2020-12-07 15:55:00|2395.63|2395.63|2395.87|2395.87|2396.87|2396.87|2395.23|2395.23|0
1607356800000|2020-12-07 16:00:00|2396.58|2396.58|2396.7|2396.7|2397.37|2397.37|2395.94|2395.94|0
1607357100000|2020-12-07 16:05:00|2397.02|2397.02|2399.33|2399.33|2400.62|2400.62|2397.02|2397.02|0
1607357400000|2020-12-07 16:10:00|2400.05|2400.05|2404.91|2404.91|2404.91|2404.91|2400.05|2400.05|0
1607357700000|2020-12-07 16:15:00|2404.55|2404.55|2404.96|2404.96|2404.96|2404.96|2403.04|2403.04|0
1607358000000|2020-12-07 16:20:00|2405.28|2405.28|2405.58|2405.58|2406.32|2406.32|2402.86|2402.86|0
1607358300000|2020-12-07 16:25:00|2405.26|2405.26|2404.23|2404.23|2407.98|2407.98|2401.03|2401.03|0
1607415300000|2020-12-08 08:15:00|2385.64|2385.64|2396.43|2396.43|2396.43|2396.43|2385.64|2385.64|0
1607415600000|2020-12-08 08:20:00|2395.79|2395.79|2399.37|2399.37|2401.52|2401.52|2395.79|2395.79|0
1607415900000|2020-12-08 08:25:00|2397.58|2397.58|2389.67|2389.67|2399.01|2399.01|2389.67|2389.67|0
1607416200000|2020-12-08 08:30:00|2391.1|2391.1|2392.31|2392.31|2393.61|2393.61|2388.37|2388.37|0
1607416500000|2020-12-08 08:35:00|2391.99|2391.99|2391.99|2391.99|2391.99|2391.99|2390.91|2390.91|0
1607416800000|2020-12-08 08:40:00|2389.42|2389.42|2391.1|2391.1|2391.46|2391.46|2389.42|2389.42|0
1607417100000|2020-12-08 08:45:00|2391.9|2391.9|2390.21|2390.21|2392|2392|2389.13|2389.13|0
1607417400000|2020-12-08 08:50:00|2392.36|2392.36|2388.73|2388.73|2393.79|2393.79|2388.73|2388.73|0
1607417700000|2020-12-08 08:55:00|2389.44|2389.44|2391.95|2391.95|2392.31|2392.31|2389.44|2389.44|0
1607418000000|2020-12-08 09:00:00|2392.67|2392.67|2391.38|2391.38|2392.67|2392.67|2390.31|2390.31|0
1607418300000|2020-12-08 09:05:00|2391.03|2391.03|2394.5|2394.5|2394.5|2394.5|2389.24|2389.24|0
1607418600000|2020-12-08 09:10:00|2394.14|2394.14|2394.06|2394.06|2395.35|2395.35|2392.2|2392.2|0
1607418900000|2020-12-08 09:15:00|2394.42|2394.42|2394.04|2394.04|2399.77|2399.77|2393.68|2393.68|0
1607419200000|2020-12-08 09:20:00|2393.68|2393.68|2392.96|2392.96|2393.68|2393.68|2391.89|2391.89|0
1607419500000|2020-12-08 09:25:00|2394.39|2394.39|2396.94|2396.94|2396.94|2396.94|2392.64|2392.64|0
1607419800000|2020-12-08 09:30:00|2396.58|2396.58|2394.41|2394.41|2396.58|2396.58|2394.41|2394.41|0
1607420100000|2020-12-08 09:35:00|2393.77|2393.77|2391.8|2391.8|2394.48|2394.48|2391.8|2391.8|0
1607420400000|2020-12-08 09:40:00|2391.45|2391.45|2391.18|2391.18|2393.33|2393.33|2391.09|2391.09|0
1607420700000|2020-12-08 09:45:00|2390.86|2390.86|2392.73|2392.73|2392.73|2392.73|2390.86|2390.86|0
1607421000000|2020-12-08 09:50:00|2391.66|2391.66|2392.38|2392.38|2392.73|2392.73|2391.3|2391.3|0
1607421300000|2020-12-08 09:55:00|2393.09|2393.09|2393.93|2393.93|2393.93|2393.93|2393.09|2393.09|0
1607421600000|2020-12-08 10:00:00|2393.22|2393.22|2391.89|2391.89|2393.22|2393.22|2391.89|2391.89|0
1607421900000|2020-12-08 10:05:00|2390.46|2390.46|2391.18|2391.18|2391.18|2391.18|2390.46|2390.46|0
1607422200000|2020-12-08 10:10:00|2390.22|2390.22|2389.25|2389.25|2390.22|2390.22|2389.25|2389.25|0
1607422500000|2020-12-08 10:15:00|2388.29|2388.29|2384.82|2384.82|2389.89|2389.89|2384.35|2384.35|0
1607422800000|2020-12-08 10:20:00|2385.18|2385.18|2384.96|2384.96|2385.69|2385.69|2383.89|2383.89|0
1607423100000|2020-12-08 10:25:00|2385.32|2385.32|2386.99|2386.99|2386.99|2386.99|2384.53|2384.53|0
1607423400000|2020-12-08 10:30:00|2387.64|2387.64|2387.85|2387.85|2389.28|2389.28|2387.49|2387.49|0
1607423700000|2020-12-08 10:35:00|2388.2|2388.2|2387.51|2387.51|2390.69|2390.69|2387.51|2387.51|0
1607424000000|2020-12-08 10:40:00|2387.19|2387.19|2388.98|2388.98|2388.98|2388.98|2387.19|2387.19|0
1607424300000|2020-12-08 10:45:00|2388.62|2388.62|2387.96|2387.96|2389.11|2389.11|2387.71|2387.71|0
1607424600000|2020-12-08 10:50:00|2388.32|2388.32|2386.89|2386.89|2389.04|2389.04|2386.53|2386.53|0
1607424900000|2020-12-08 10:55:00|2387.53|2387.53|2386.24|2386.24|2388.61|2388.61|2386.24|2386.24|0
1607425200000|2020-12-08 11:00:00|2385.88|2385.88|2383.49|2383.49|2385.88|2385.88|2382.85|2382.85|0
1607425500000|2020-12-08 11:05:00|2383.65|2383.65|2383.65|2383.65|2383.65|2383.65|2383.65|2383.65|0
1607425800000|2020-12-08 11:10:00|2383.33|2383.33|2380.61|2380.61|2383.33|2383.33|2380.61|2380.61|0
1607426100000|2020-12-08 11:15:00|2380.13|2380.13|2376.79|2376.79|2381.09|2381.09|2376.79|2376.79|0
1607426400000|2020-12-08 11:20:00|2377.51|2377.51|2378.83|2378.83|2378.83|2378.83|2376.43|2376.43|0
1607426700000|2020-12-08 11:25:00|2378.47|2378.47|2379.11|2379.11|2379.46|2379.46|2377.86|2377.86|0
1607427000000|2020-12-08 11:30:00|2380.71|2380.71|2379.87|2379.87|2381.43|2381.43|2379.87|2379.87|0
1607427300000|2020-12-08 11:35:00|2379.15|2379.15|2379.83|2379.83|2379.83|2379.83|2379.15|2379.15|0
1607427600000|2020-12-08 11:40:00|2380.9|2380.9|2374.11|2374.11|2380.9|2380.9|2374.11|2374.11|0
1607427900000|2020-12-08 11:45:00|2375.19|2375.19|2376.43|2376.43|2376.83|2376.83|2374.47|2374.47|0
1607428200000|2020-12-08 11:50:00|2377.15|2377.15|2378.47|2378.47|2378.95|2378.95|2376.95|2376.95|0
1607428500000|2020-12-08 11:55:00|2377.75|2377.75|2380.4|2380.4|2380.75|2380.75|2377.75|2377.75|0
1607428800000|2020-12-08 12:00:00|2381.11|2381.11|2380.83|2380.83|2381.79|2381.79|2380.11|2380.11|0
1607429100000|2020-12-08 12:05:00|2380.47|2380.47|2380.83|2380.83|2381.19|2381.19|2380.47|2380.47|0
1607429400000|2020-12-08 12:10:00|2380.11|2380.11|2379.83|2379.83|2380.15|2380.15|2379.79|2379.79|0
1607429700000|2020-12-08 12:15:00|2379.51|2379.51|2379.03|2379.03|2379.51|2379.51|2378.71|2378.71|0
1607430000000|2020-12-08 12:20:00|2377.95|2377.95|2377.31|2377.31|2377.95|2377.95|2376.35|2376.35|0
1607430300000|2020-12-08 12:25:00|2376.95|2376.95|2374.88|2374.88|2376.95|2376.95|2374.88|2374.88|0
1607430600000|2020-12-08 12:30:00|2376.16|2376.16|2377.48|2377.48|2379.71|2379.71|2376.16|2376.16|0
1607430900000|2020-12-08 12:35:00|2378.12|2378.12|2379.27|2379.27|2379.27|2379.27|2377.48|2377.48|0
1607431200000|2020-12-08 12:40:00|2379.62|2379.62|2383.57|2383.57|2383.57|2383.57|2379.62|2379.62|0
1607431500000|2020-12-08 12:45:00|2382.49|2382.49|2380.38|2380.38|2382.49|2382.49|2380.38|2380.38|0
1607431800000|2020-12-08 12:50:00|2381.1|2381.1|2379.22|2379.22|2381.1|2381.1|2379.22|2379.22|0
1607432100000|2020-12-08 12:55:00|2379.93|2379.93|2382.08|2382.08|2382.08|2382.08|2379.93|2379.93|0
1607432400000|2020-12-08 13:00:00|2382.44|2382.44|2383.24|2383.24|2383.24|2383.24|2382.44|2382.44|0
1607432700000|2020-12-08 13:05:00|2382.88|2382.88|2386.14|2386.14|2386.14|2386.14|2382.88|2382.88|0
1607433000000|2020-12-08 13:10:00|2386.5|2386.5|2386.14|2386.14|2386.86|2386.86|2386.14|2386.14|0
1607433300000|2020-12-08 13:15:00|2386.63|2386.63|2390.43|2390.43|2390.43|2390.43|2385.72|2385.72|0
1607433600000|2020-12-08 13:20:00|2391.15|2391.15|2395.43|2395.43|2395.43|2395.43|2391.15|2391.15|0
1607433900000|2020-12-08 13:25:00|2394.35|2394.35|2394.07|2394.07|2394.35|2394.35|2392.63|2392.63|0
1607434200000|2020-12-08 13:30:00|2394.71|2394.71|2394.92|2394.92|2395.99|2395.99|2394.71|2394.71|0
1607434500000|2020-12-08 13:35:00|2394.56|2394.56|2393.36|2393.36|2394.56|2394.56|2393.36|2393.36|0
1607434800000|2020-12-08 13:40:00|2392.72|2392.72|2386.37|2386.37|2392.72|2392.72|2386.37|2386.37|0
1607435100000|2020-12-08 13:45:00|2385.3|2385.3|2387.47|2387.47|2388.19|2388.19|2385.3|2385.3|0
1607435400000|2020-12-08 13:50:00|2386.04|2386.04|2388.94|2388.94|2388.94|2388.94|2386.04|2386.04|0
1607435700000|2020-12-08 13:55:00|2388.62|2388.62|2390.82|2390.82|2390.82|2390.82|2388.62|2388.62|0
1607436000000|2020-12-08 14:00:00|2390.1|2390.1|2388.14|2388.14|2391.53|2391.53|2388.14|2388.14|0
1607436300000|2020-12-08 14:05:00|2387.78|2387.78|2388.86|2388.86|2388.86|2388.86|2387.42|2387.42|0
1607436600000|2020-12-08 14:10:00|2388.38|2388.38|2387.7|2387.7|2388.38|2388.38|2387.7|2387.7|0
1607436900000|2020-12-08 14:15:00|2387.34|2387.34|2386.66|2386.66|2387.73|2387.73|2386.66|2386.66|0
1607437200000|2020-12-08 14:20:00|2387.38|2387.38|2385.1|2385.1|2387.38|2387.38|2385.1|2385.1|0
1607437500000|2020-12-08 14:25:00|2385.46|2385.46|2385.86|2385.86|2386.14|2386.14|2385.46|2385.46|0
1607437800000|2020-12-08 14:30:00|2385.54|2385.54|2385.78|2385.78|2385.78|2385.78|2382.65|2382.65|0
1607438100000|2020-12-08 14:35:00|2386.14|2386.14|2387.82|2387.82|2388.14|2388.14|2385.46|2385.46|0
1607438400000|2020-12-08 14:40:00|2388.18|2388.18|2387.39|2387.39|2388.18|2388.18|2386.75|2386.75|0
1607438700000|2020-12-08 14:45:00|2387.75|2387.75|2383.64|2383.64|2387.75|2387.75|2383.28|2383.28|0
1607439000000|2020-12-08 14:50:00|2384|2384|2384.39|2384.39|2385.32|2385.32|2383.64|2383.64|0
1607439300000|2020-12-08 14:55:00|2384.03|2384.03|2382.86|2382.86|2384.03|2384.03|2381.79|2381.79|0
1607439600000|2020-12-08 15:00:00|2382.5|2382.5|2379.17|2379.17|2382.86|2382.86|2377.83|2377.83|0
1607439900000|2020-12-08 15:05:00|2378.85|2378.85|2378.69|2378.69|2380.3|2380.3|2378.37|2378.37|0
1607440200000|2020-12-08 15:10:00|2378.37|2378.37|2379.44|2379.44|2379.44|2379.44|2377.73|2377.73|0
1607440500000|2020-12-08 15:15:00|2378.73|2378.73|2377.29|2377.29|2379.05|2379.05|2376.94|2376.94|0
1607440800000|2020-12-08 15:20:00|2376.94|2376.94|2374.21|2374.21|2377.26|2377.26|2374.21|2374.21|0
1607441100000|2020-12-08 15:25:00|2373.85|2373.85|2376.47|2376.47|2376.83|2376.83|2373.85|2373.85|0
1607441400000|2020-12-08 15:30:00|2376.83|2376.83|2375.68|2375.68|2378.44|2378.44|2375.68|2375.68|0
1607441700000|2020-12-08 15:35:00|2374.72|2374.72|2376.15|2376.15|2377.11|2377.11|2374.39|2374.39|0
1607442000000|2020-12-08 15:40:00|2376.47|2376.47|2374.27|2374.27|2376.63|2376.63|2374.27|2374.27|0
1607442300000|2020-12-08 15:45:00|2374.59|2374.59|2379.49|2379.49|2379.49|2379.49|2374.59|2374.59|0
1607442600000|2020-12-08 15:50:00|2380.13|2380.13|2382.87|2382.87|2382.87|2382.87|2380.13|2380.13|0
1607442900000|2020-12-08 15:55:00|2383.23|2383.23|2384.69|2384.69|2386.45|2386.45|2383.23|2383.23|0
1607443200000|2020-12-08 16:00:00|2385.01|2385.01|2384.93|2384.93|2385.65|2385.65|2384.22|2384.22|0
1607443500000|2020-12-08 16:05:00|2384.57|2384.57|2387.06|2387.06|2388.51|2388.51|2384.57|2384.57|0
1607443800000|2020-12-08 16:10:00|2387.42|2387.42|2394.45|2394.45|2396.29|2396.29|2387.42|2387.42|0
1607444100000|2020-12-08 16:15:00|2394.81|2394.81|2396.83|2396.83|2396.83|2396.83|2393.36|2393.36|0
1607444400000|2020-12-08 16:20:00|2395.87|2395.87|2393.03|2393.03|2395.87|2395.87|2392.96|2392.96|0
1607444700000|2020-12-08 16:25:00|2393.39|2393.39|2399.54|2399.54|2400.65|2400.65|2393.39|2393.39|0
1607501700000|2020-12-09 08:15:00|2429.8|2429.8|2418.32|2418.32|2431.4|2431.4|2415.75|2415.75|0
1607502000000|2020-12-09 08:20:00|2417.68|2417.68|2420.55|2420.55|2421.26|2421.26|2415.53|2415.53|0
1607502300000|2020-12-09 08:25:00|2416.61|2416.61|2425.17|2425.17|2432.74|2432.74|2415.89|2415.89|0
1607502600000|2020-12-09 08:30:00|2425.89|2425.89|2428.99|2428.99|2428.99|2428.99|2425.02|2425.02|0
1607502900000|2020-12-09 08:35:00|2427.55|2427.55|2428.48|2428.48|2428.99|2428.99|2424.69|2424.69|0
1607503200000|2020-12-09 08:40:00|2429.44|2429.44|2432.23|2432.23|2432.23|2432.23|2428.37|2428.37|0
1607503500000|2020-12-09 08:45:00|2432.87|2432.87|2432.27|2432.27|2433.34|2433.34|2430.84|2430.84|0
1607503800000|2020-12-09 08:50:00|2432.59|2432.59|2430.95|2430.95|2434.19|2434.19|2429.59|2429.59|0
1607504100000|2020-12-09 08:55:00|2431.27|2431.27|2430.52|2430.52|2432.66|2432.66|2429.44|2429.44|0
1607504400000|2020-12-09 09:00:00|2430.19|2430.19|2432.12|2432.12|2432.12|2432.12|2430.12|2430.12|0
1607504700000|2020-12-09 09:05:00|2433.19|2433.19|2431.07|2431.07|2433.55|2433.55|2431.07|2431.07|0
1607505000000|2020-12-09 09:10:00|2430.43|2430.43|2430.79|2430.79|2432.58|2432.58|2429.72|2429.72|0
1607505300000|2020-12-09 09:15:00|2430.07|2430.07|2434.34|2434.34|2434.34|2434.34|2429.11|2429.11|0
1607505600000|2020-12-09 09:20:00|2431.83|2431.83|2434.37|2434.37|2436.84|2436.84|2431.83|2431.83|0
1607505900000|2020-12-09 09:25:00|2434.01|2434.01|2434.3|2434.3|2434.98|2434.98|2433.66|2433.66|0
1607506200000|2020-12-09 09:30:00|2433.22|2433.22|2432.87|2432.87|2433.22|2433.22|2432.87|2432.87|0
1607506500000|2020-12-09 09:35:00|2432.22|2432.22|2426.32|2426.32|2432.87|2432.87|2426.32|2426.32|0
1607506800000|2020-12-09 09:40:00|2425.96|2425.96|2417.33|2417.33|2425.96|2425.96|2417.33|2417.33|0
1607507100000|2020-12-09 09:45:00|2417.49|2417.49|2417.35|2417.35|2418.62|2418.62|2416.99|2416.99|0
1607507400000|2020-12-09 09:50:00|2418.31|2418.31|2418.16|2418.16|2419.59|2419.59|2417.8|2417.8|0
1607507700000|2020-12-09 09:55:00|2417.44|2417.44|2418.52|2418.52|2419.23|2419.23|2417.44|2417.44|0
1607508000000|2020-12-09 10:00:00|2418.16|2418.16|2423.14|2423.14|2423.14|2423.14|2418.16|2418.16|0
1607508300000|2020-12-09 10:05:00|2422.82|2422.82|2423.49|2423.49|2426.04|2426.04|2422.82|2422.82|0
1607508600000|2020-12-09 10:10:00|2423.14|2423.14|2424.2|2424.2|2425.04|2425.04|2422.06|2422.06|0
1607508900000|2020-12-09 10:15:00|2424.91|2424.91|2427.59|2427.59|2431.53|2431.53|2424.91|2424.91|0
1607509200000|2020-12-09 10:20:00|2428.55|2428.55|2432.23|2432.23|2432.23|2432.23|2428.03|2428.03|0
1607509500000|2020-12-09 10:25:00|2432.59|2432.59|2430.44|2430.44|2432.59|2432.59|2430.44|2430.44|0
1607509800000|2020-12-09 10:30:00|2429.16|2429.16|2420.24|2420.24|2429.16|2429.16|2420.24|2420.24|0
1607510100000|2020-12-09 10:35:00|2418.09|2418.09|2420.11|2420.11|2420.11|2420.11|2415.45|2415.45|0
1607510400000|2020-12-09 10:40:00|2421.54|2421.54|2419.53|2419.53|2421.54|2421.54|2417.24|2417.24|0
1607510700000|2020-12-09 10:45:00|2421.32|2421.32|2423.68|2423.68|2423.68|2423.68|2420.8|2420.8|0
1607511000000|2020-12-09 10:50:00|2424.33|2424.33|2422.37|2422.37|2424.72|2424.72|2422.37|2422.37|0
1607511300000|2020-12-09 10:55:00|2422.72|2422.72|2419.99|2419.99|2422.72|2422.72|2419.99|2419.99|0
1607511600000|2020-12-09 11:00:00|2419.27|2419.27|2424.56|2424.56|2424.56|2424.56|2419.27|2419.27|0
1607511900000|2020-12-09 11:05:00|2424.07|2424.07|2424.64|2424.64|2425.35|2425.35|2424.07|2424.07|0
1607512200000|2020-12-09 11:10:00|2424.99|2424.99|2430.55|2430.55|2430.91|2430.91|2424.99|2424.99|0
1607512500000|2020-12-09 11:15:00|2431.19|2431.19|2431.71|2431.71|2432.67|2432.67|2431.07|2431.07|0
1607512800000|2020-12-09 11:20:00|2432.07|2432.07|2432.99|2432.99|2433.86|2433.86|2430.85|2430.85|0
1607513100000|2020-12-09 11:25:00|2432.28|2432.28|2434.28|2434.28|2434.64|2434.64|2431.24|2431.24|0
1607513400000|2020-12-09 11:30:00|2434.6|2434.6|2433|2433|2435.08|2435.08|2433|2433|0
1607513700000|2020-12-09 11:35:00|2432.36|2432.36|2433.08|2433.08|2433.08|2433.08|2431.4|2431.4|0
1607514000000|2020-12-09 11:40:00|2432.92|2432.92|2431.92|2431.92|2432.92|2432.92|2431.92|2431.92|0
1607514300000|2020-12-09 11:45:00|2431.28|2431.28|2432.24|2432.24|2432.24|2432.24|2431.28|2431.28|0
1607514600000|2020-12-09 11:50:00|2432.72|2432.72|2438.71|2438.71|2441.57|2441.57|2432.72|2432.72|0
1607514900000|2020-12-09 11:55:00|2438.35|2438.35|2439.3|2439.3|2440.77|2440.77|2438.35|2438.35|0
1607515200000|2020-12-09 12:00:00|2439.62|2439.62|2438.95|2438.95|2439.62|2439.62|2438.28|2438.28|0
1607515500000|2020-12-09 12:05:00|2438.31|2438.31|2438.16|2438.16|2439.99|2439.99|2437.84|2437.84|0
1607515800000|2020-12-09 12:10:00|2437.81|2437.81|2437.68|2437.68|2439.95|2439.95|2437.68|2437.68|0
1607516100000|2020-12-09 12:15:00|2436.97|2436.97|2434.65|2434.65|2436.97|2436.97|2434.65|2434.65|0
1607516400000|2020-12-09 12:20:00|2434.32|2434.32|2429.98|2429.98|2435.04|2435.04|2428.51|2428.51|0
1607516700000|2020-12-09 12:25:00|2430.3|2430.3|2428.06|2428.06|2430.3|2430.3|2427.41|2427.41|0
1607517000000|2020-12-09 12:30:00|2428.7|2428.7|2431.03|2431.03|2431.03|2431.03|2428.53|2428.53|0
1607517300000|2020-12-09 12:35:00|2430.71|2430.71|2427.71|2427.71|2432.5|2432.5|2427.71|2427.71|0
1607517600000|2020-12-09 12:40:00|2427.36|2427.36|2427.86|2427.86|2428.79|2428.79|2426.39|2426.39|0
1607517900000|2020-12-09 12:45:00|2428.94|2428.94|2429.18|2429.18|2429.3|2429.3|2426.86|2426.86|0
1607518200000|2020-12-09 12:50:00|2428.83|2428.83|2429.58|2429.58|2429.58|2429.58|2428.15|2428.15|0
1607518500000|2020-12-09 12:55:00|2428.86|2428.86|2426.9|2426.9|2428.86|2428.86|2426.9|2426.9|0
1607518800000|2020-12-09 13:00:00|2426.26|2426.26|2426.25|2426.25|2427.22|2427.22|2425.77|2425.77|0
1607519100000|2020-12-09 13:05:00|2426.96|2426.96|2425.84|2425.84|2427.28|2427.28|2424.41|2424.41|0
1607519400000|2020-12-09 13:10:00|2426.16|2426.16|2426.16|2426.16|2426.16|2426.16|2426.16|2426.16|0
1607519700000|2020-12-09 13:15:00|2426.52|2426.52|2426.68|2426.68|2426.84|2426.84|2425.48|2425.48|0
1607520000000|2020-12-09 13:20:00|2427.04|2427.04|2425.61|2425.61|2427.61|2427.61|2424.54|2424.54|0
1607520300000|2020-12-09 13:25:00|2426.33|2426.33|2424.21|2424.21|2426.49|2426.49|2424.21|2424.21|0
1607520600000|2020-12-09 13:30:00|2423.73|2423.73|2423.49|2423.49|2424.21|2424.21|2423.49|2423.49|0
1607520900000|2020-12-09 13:35:00|2422.77|2422.77|2422.58|2422.58|2423.25|2423.25|2422.18|2422.18|0
1607521200000|2020-12-09 13:40:00|2422.26|2422.26|2419.85|2419.85|2422.26|2422.26|2419.49|2419.49|0
1607521500000|2020-12-09 13:45:00|2419.49|2419.49|2419.49|2419.49|2419.49|2419.49|2419.49|2419.49|0
1607521800000|2020-12-09 13:50:00|2420.57|2420.57|2420.21|2420.21|2420.57|2420.57|2420.21|2420.21|0
1607522100000|2020-12-09 13:55:00|2419.85|2419.85|2422.74|2422.74|2422.74|2422.74|2419.85|2419.85|0
1607522400000|2020-12-09 14:00:00|2422.38|2422.38|2419.81|2419.81|2422.38|2422.38|2419.19|2419.19|0
1607522700000|2020-12-09 14:05:00|2420.17|2420.17|2419.28|2419.28|2420.17|2420.17|2418.57|2418.57|0
1607523000000|2020-12-09 14:10:00|2418.92|2418.92|2421.05|2421.05|2421.41|2421.41|2418.92|2418.92|0
1607523300000|2020-12-09 14:15:00|2421.37|2421.37|2423.8|2423.8|2423.8|2423.8|2420.69|2420.69|0
1607523600000|2020-12-09 14:20:00|2423.08|2423.08|2422.33|2422.33|2423.8|2423.8|2421.85|2421.85|0
1607523900000|2020-12-09 14:25:00|2421.85|2421.85|2422.85|2422.85|2423.21|2423.21|2421.13|2421.13|0
1607524200000|2020-12-09 14:30:00|2422.36|2422.36|2424.96|2424.96|2424.96|2424.96|2421.16|2421.16|0
1607524500000|2020-12-09 14:35:00|2424.48|2424.48|2424.29|2424.29|2424.96|2424.96|2423.93|2423.93|0
1607524800000|2020-12-09 14:40:00|2423.93|2423.93|2423.61|2423.61|2424.61|2424.61|2423.61|2423.61|0
1607525100000|2020-12-09 14:45:00|2423.97|2423.97|2422.44|2422.44|2424.79|2424.79|2422.44|2422.44|0
1607525400000|2020-12-09 14:50:00|2423.08|2423.08|2421.52|2421.52|2423.4|2423.4|2421.08|2421.08|0
1607525700000|2020-12-09 14:55:00|2422.49|2422.49|2421.84|2421.84|2423.45|2423.45|2421.77|2421.77|0
1607526000000|2020-12-09 15:00:00|2422.17|2422.17|2421.96|2421.96|2422.92|2422.92|2421.16|2421.16|0
1607526300000|2020-12-09 15:05:00|2422.6|2422.6|2429.66|2429.66|2429.66|2429.66|2422.08|2422.08|0
1607526600000|2020-12-09 15:10:00|2429.3|2429.3|2426.96|2426.96|2429.3|2429.3|2426.64|2426.64|0
1607526900000|2020-12-09 15:15:00|2427.28|2427.28|2425.19|2425.19|2427.92|2427.92|2425.19|2425.19|0
1607527200000|2020-12-09 15:20:00|2425.83|2425.83|2425.51|2425.51|2426.19|2426.19|2425.19|2425.19|0
1607527500000|2020-12-09 15:25:00|2425.67|2425.67|2424.76|2424.76|2426.67|2426.67|2424.76|2424.76|0
1607527800000|2020-12-09 15:30:00|2425.11|2425.11|2424.67|2424.67|2425.47|2425.47|2423.95|2423.95|0
1607528100000|2020-12-09 15:35:00|2424.35|2424.35|2418.33|2418.33|2424.35|2424.35|2418.33|2418.33|0
1607528400000|2020-12-09 15:40:00|2418.01|2418.01|2420.12|2420.12|2421.76|2421.76|2418.01|2418.01|0
1607528700000|2020-12-09 15:45:00|2420.48|2420.48|2419|2419|2421.48|2421.48|2417.76|2417.76|0
1607529000000|2020-12-09 15:50:00|2419.36|2419.36|2416.94|2416.94|2420.16|2420.16|2416.58|2416.58|0
1607529300000|2020-12-09 15:55:00|2417.26|2417.26|2416.69|2416.69|2418.02|2418.02|2416.69|2416.69|0
1607529600000|2020-12-09 16:00:00|2416.37|2416.37|2415.59|2415.59|2418.38|2418.38|2415.59|2415.59|0
1607529900000|2020-12-09 16:05:00|2415.26|2415.26|2412.87|2412.87|2415.38|2415.38|2412.87|2412.87|0
1607530200000|2020-12-09 16:10:00|2412.23|2412.23|2412.8|2412.8|2412.8|2412.8|2410.96|2410.96|0
1607530500000|2020-12-09 16:15:00|2413.16|2413.16|2411.49|2411.49|2413.64|2413.64|2411.49|2411.49|0
1607530800000|2020-12-09 16:20:00|2411.81|2411.81|2413.45|2413.45|2413.77|2413.77|2411.49|2411.49|0
1607531100000|2020-12-09 16:25:00|2413.77|2413.77|2417.87|2417.87|2417.93|2417.93|2413.77|2413.77|0
1607588100000|2020-12-10 08:15:00|2384.54|2384.54|2387.22|2387.22|2389.61|2389.61|2383.46|2383.46|0
1607588400000|2020-12-10 08:20:00|2385.43|2385.43|2385.78|2385.78|2386.86|2386.86|2385.07|2385.07|0
1607588700000|2020-12-10 08:25:00|2385.07|2385.07|2380.91|2380.91|2385.07|2385.07|2378.76|2378.76|0
1607589000000|2020-12-10 08:30:00|2380.55|2380.55|2375.37|2375.37|2380.55|2380.55|2373.81|2373.81|0
1607589300000|2020-12-10 08:35:00|2375.01|2375.01|2371.85|2371.85|2377.28|2377.28|2371.85|2371.85|0
1607589600000|2020-12-10 08:40:00|2372.81|2372.81|2374.69|2374.69|2375.76|2375.76|2371.02|2371.02|0
1607589900000|2020-12-10 08:45:00|2375.05|2375.05|2376.01|2376.01|2376.01|2376.01|2371.97|2371.97|0
1607590200000|2020-12-10 08:50:00|2376.72|2376.72|2378.08|2378.08|2379.52|2379.52|2376.72|2376.72|0
1607590500000|2020-12-10 08:55:00|2379.16|2379.16|2372.58|2372.58|2379.52|2379.52|2372.58|2372.58|0
1607590800000|2020-12-10 09:00:00|2373.29|2373.29|2371.65|2371.65|2375.44|2375.44|2371.65|2371.65|0
1607591100000|2020-12-10 09:05:00|2372.61|2372.61|2380.05|2380.05|2380.05|2380.05|2372.61|2372.61|0
1607591400000|2020-12-10 09:10:00|2379.33|2379.33|2374.02|2374.02|2379.33|2379.33|2374.02|2374.02|0
1607591700000|2020-12-10 09:15:00|2372.94|2372.94|2373.95|2373.95|2374.91|2374.91|2372.8|2372.8|0
1607592000000|2020-12-10 09:20:00|2373.47|2373.47|2372.42|2372.42|2373.86|2373.86|2372.1|2372.1|0
1607592300000|2020-12-10 09:25:00|2372.06|2372.06|2374.33|2374.33|2374.33|2374.33|2370.09|2370.09|0
1607592600000|2020-12-10 09:30:00|2375.29|2375.29|2376.05|2376.05|2377.09|2377.09|2374.54|2374.54|0
1607592900000|2020-12-10 09:35:00|2376.77|2376.77|2375.98|2375.98|2377.41|2377.41|2375.98|2375.98|0
1607593200000|2020-12-10 09:40:00|2375.26|2375.26|2374.78|2374.78|2375.26|2375.26|2374.62|2374.62|0
1607593500000|2020-12-10 09:45:00|2374.46|2374.46|2375.57|2375.57|2375.89|2375.89|2374.46|2374.46|0
1607593800000|2020-12-10 09:50:00|2375.21|2375.21|2375.37|2375.37|2375.37|2375.37|2374.14|2374.14|0
1607594100000|2020-12-10 09:55:00|2376.57|2376.57|2377.83|2377.83|2379.55|2379.55|2376.57|2376.57|0
1607594400000|2020-12-10 10:00:00|2377.19|2377.19|2376.48|2376.48|2377.19|2377.19|2375.87|2375.87|0
1607594700000|2020-12-10 10:05:00|2376.16|2376.16|2375.16|2375.16|2376.16|2376.16|2374.08|2374.08|0
1607595000000|2020-12-10 10:10:00|2374.8|2374.8|2374.81|2374.81|2376.56|2376.56|2374.8|2374.8|0
1607595300000|2020-12-10 10:15:00|2375.17|2375.17|2373.25|2373.25|2375.17|2375.17|2372.93|2372.93|0
1607595600000|2020-12-10 10:20:00|2373.97|2373.97|2375.04|2375.04|2375.53|2375.53|2373.92|2373.92|0
1607595900000|2020-12-10 10:25:00|2374.32|2374.32|2375.29|2375.29|2376.68|2376.68|2374.32|2374.32|0
1607596200000|2020-12-10 10:30:00|2374.57|2374.57|2373.85|2373.85|2374.57|2374.57|2373.85|2373.85|0
1607596500000|2020-12-10 10:35:00|2374.21|2374.21|2376|2376|2376|2376|2374.21|2374.21|0
1607596800000|2020-12-10 10:40:00|2376.32|2376.32|2376.09|2376.09|2376.8|2376.8|2375.73|2375.73|0
1607597100000|2020-12-10 10:45:00|2375.73|2375.73|2374.66|2374.66|2375.73|2375.73|2374.66|2374.66|0
1607597400000|2020-12-10 10:50:00|2375.01|2375.01|2373.37|2373.37|2375.01|2375.01|2373.05|2373.05|0
1607597700000|2020-12-10 10:55:00|2373.05|2373.05|2373.32|2373.32|2374.48|2374.48|2372.69|2372.69|0
1607598000000|2020-12-10 11:00:00|2373.68|2373.68|2375.83|2375.83|2375.83|2375.83|2373.68|2373.68|0
1607598300000|2020-12-10 11:05:00|2376.19|2376.19|2376.83|2376.83|2377.47|2377.47|2376.19|2376.19|0
1607598600000|2020-12-10 11:10:00|2376.51|2376.51|2375.43|2375.43|2376.51|2376.51|2375.43|2375.43|0
1607598900000|2020-12-10 11:15:00|2374.15|2374.15|2370.75|2370.75|2374.15|2374.15|2370.75|2370.75|0
1607599200000|2020-12-10 11:20:00|2371.07|2371.07|2370.43|2370.43|2371.07|2371.07|2370.43|2370.43|0
1607599500000|2020-12-10 11:25:00|2370.07|2370.07|2368.22|2368.22|2370.43|2370.43|2368.15|2368.15|0
1607599800000|2020-12-10 11:30:00|2368.86|2368.86|2369.58|2369.58|2369.58|2369.58|2368.86|2368.86|0
1607600100000|2020-12-10 11:35:00|2369.9|2369.9|2368.83|2368.83|2369.9|2369.9|2368.83|2368.83|0
1607600400000|2020-12-10 11:40:00|2369.54|2369.54|2372.58|2372.58|2372.58|2372.58|2369.54|2369.54|0
1607600700000|2020-12-10 11:45:00|2372.9|2372.9|2374.37|2374.37|2374.81|2374.81|2372.9|2372.9|0
1607601000000|2020-12-10 11:50:00|2373.73|2373.73|2371.22|2371.22|2373.73|2373.73|2371.22|2371.22|0
1607601300000|2020-12-10 11:55:00|2371.54|2371.54|2373|2373|2375.18|2375.18|2371.54|2371.54|0
1607601600000|2020-12-10 12:00:00|2371.92|2371.92|2371.84|2371.84|2371.92|2371.92|2370.28|2370.28|0
1607601900000|2020-12-10 12:05:00|2372.48|2372.48|2372.19|2372.19|2375.4|2375.4|2372.19|2372.19|0
1607602200000|2020-12-10 12:10:00|2372.35|2372.35|2373.87|2373.87|2373.87|2373.87|2371.99|2371.99|0
1607602500000|2020-12-10 12:15:00|2374.23|2374.23|2374.98|2374.98|2375.3|2375.3|2373.7|2373.7|0
1607602800000|2020-12-10 12:20:00|2373.91|2373.91|2373.26|2373.26|2374.27|2374.27|2373.26|2373.26|0
1607603100000|2020-12-10 12:25:00|2373.62|2373.62|2372.1|2372.1|2373.62|2373.62|2372.1|2372.1|0
1607603400000|2020-12-10 12:30:00|2372.46|2372.46|2373.35|2373.35|2373.67|2373.67|2371.74|2371.74|0
1607603700000|2020-12-10 12:35:00|2372.39|2372.39|2371.63|2371.63|2372.39|2372.39|2369.63|2369.63|0
1607604000000|2020-12-10 12:40:00|2372.27|2372.27|2373.27|2373.27|2373.27|2373.27|2371.56|2371.56|0
1607604300000|2020-12-10 12:45:00|2372.2|2372.2|2372.84|2372.84|2376.67|2376.67|2372.2|2372.2|0
1607604600000|2020-12-10 12:50:00|2371.77|2371.77|2372.13|2372.13|2372.41|2372.41|2371.41|2371.41|0
1607604900000|2020-12-10 12:55:00|2371.77|2371.77|2367.3|2367.3|2371.77|2371.77|2367.3|2367.3|0
1607605200000|2020-12-10 13:00:00|2368.26|2368.26|2369.79|2369.79|2370.43|2370.43|2367.26|2367.26|0
1607605500000|2020-12-10 13:05:00|2371.22|2371.22|2370.82|2370.82|2371.22|2371.22|2369.74|2369.74|0
1607605800000|2020-12-10 13:10:00|2370.46|2370.46|2368.35|2368.35|2370.46|2370.46|2368.35|2368.35|0
1607606100000|2020-12-10 13:15:00|2367.7|2367.7|2366.63|2366.63|2368.1|2368.1|2365.95|2365.95|0
1607606400000|2020-12-10 13:20:00|2367.35|2367.35|2370.03|2370.03|2370.74|2370.74|2367.35|2367.35|0
1607606700000|2020-12-10 13:25:00|2369.67|2369.67|2366.94|2366.94|2369.67|2369.67|2366.94|2366.94|0
1607607000000|2020-12-10 13:30:00|2365.87|2365.87|2362|2362|2365.87|2365.87|2361.67|2361.67|0
1607607300000|2020-12-10 13:35:00|2360.71|2360.71|2357.15|2357.15|2361.87|2361.87|2355.72|2355.72|0
1607607600000|2020-12-10 13:40:00|2358.12|2358.12|2358.44|2358.44|2360.23|2360.23|2357.72|2357.72|0
1607607900000|2020-12-10 13:45:00|2357.36|2357.36|2355.07|2355.07|2357.36|2357.36|2352.18|2352.18|0
1607608200000|2020-12-10 13:50:00|2354.71|2354.71|2351.2|2351.2|2355.35|2355.35|2351.2|2351.2|0
1607608500000|2020-12-10 13:55:00|2351.85|2351.85|2354.67|2354.67|2354.67|2354.67|2351.2|2351.2|0
1607608800000|2020-12-10 14:00:00|2354.32|2354.32|2355.07|2355.07|2356.11|2356.11|2354|2354|0
1607609100000|2020-12-10 14:05:00|2354.91|2354.91|2351.71|2351.71|2354.91|2354.91|2351.71|2351.71|0
1607609400000|2020-12-10 14:10:00|2350.64|2350.64|2354.07|2354.07|2354.71|2354.71|2350.64|2350.64|0
1607609700000|2020-12-10 14:15:00|2352.28|2352.28|2350.49|2350.49|2352.28|2352.28|2349.77|2349.77|0
1607610000000|2020-12-10 14:20:00|2351.92|2351.92|2349.6|2349.6|2351.92|2351.92|2348.6|2348.6|0
1607610300000|2020-12-10 14:25:00|2348.88|2348.88|2349.96|2349.96|2351.6|2351.6|2348.88|2348.88|0
1607610600000|2020-12-10 14:30:00|2351.03|2351.03|2352.67|2352.67|2353.39|2353.39|2351.03|2351.03|0
1607610900000|2020-12-10 14:35:00|2353.39|2353.39|2354.91|2354.91|2354.91|2354.91|2352.87|2352.87|0
1607611200000|2020-12-10 14:40:00|2356.34|2356.34|2361.49|2361.49|2361.49|2361.49|2355.98|2355.98|0
1607611500000|2020-12-10 14:45:00|2362.45|2362.45|2366.45|2366.45|2366.45|2366.45|2362.45|2362.45|0
1607611800000|2020-12-10 14:50:00|2367.09|2367.09|2373.44|2373.44|2373.44|2373.44|2367.09|2367.09|0
1607612100000|2020-12-10 14:55:00|2374.08|2374.08|2376.11|2376.11|2378.39|2378.39|2373.44|2373.44|0
1607612400000|2020-12-10 15:00:00|2376.44|2376.44|2375.05|2375.05|2378.25|2378.25|2375.05|2375.05|0
1607612700000|2020-12-10 15:05:00|2374.69|2374.69|2372.49|2372.49|2374.69|2374.69|2372.01|2372.01|0
1607613000000|2020-12-10 15:10:00|2371.06|2371.06|2370.51|2370.51|2373.06|2373.06|2370.51|2370.51|0
1607613300000|2020-12-10 15:15:00|2369.55|2369.55|2371.66|2371.66|2371.66|2371.66|2369.55|2369.55|0
1607613600000|2020-12-10 15:20:00|2371.34|2371.34|2372.61|2372.61|2375.4|2375.4|2371.34|2371.34|0
1607613900000|2020-12-10 15:25:00|2372.29|2372.29|2368.29|2368.29|2372.29|2372.29|2365.73|2365.73|0
1607614200000|2020-12-10 15:30:00|2368.61|2368.61|2364.74|2364.74|2368.61|2368.61|2363.67|2363.67|0
1607614500000|2020-12-10 15:35:00|2364.42|2364.42|2364.31|2364.31|2365.14|2365.14|2362.58|2362.58|0
1607614800000|2020-12-10 15:40:00|2363.95|2363.95|2360.67|2360.67|2364.67|2364.67|2360.67|2360.67|0
1607615100000|2020-12-10 15:45:00|2360.99|2360.99|2357.92|2357.92|2361.39|2361.39|2357.92|2357.92|0
1607615400000|2020-12-10 15:50:00|2358.63|2358.63|2359.43|2359.43|2360.19|2360.19|2358.11|2358.11|0
1607615700000|2020-12-10 15:55:00|2358.72|2358.72|2358.95|2358.95|2358.95|2358.95|2357.23|2357.23|0
1607616000000|2020-12-10 16:00:00|2359.91|2359.91|2375.97|2375.97|2377.4|2377.4|2359.91|2359.91|0
1607616300000|2020-12-10 16:05:00|2376.13|2376.13|2375.31|2375.31|2376.74|2376.74|2372.61|2372.61|0
1607616600000|2020-12-10 16:10:00|2374.59|2374.59|2380.06|2380.06|2380.55|2380.55|2372.33|2372.33|0
1607616900000|2020-12-10 16:15:00|2379.9|2379.9|2380.01|2380.01|2381.65|2381.65|2378.66|2378.66|0
1607617200000|2020-12-10 16:20:00|2380.65|2380.65|2377.2|2377.2|2381.33|2381.33|2375.65|2375.65|0
1607617500000|2020-12-10 16:25:00|2377.69|2377.69|2383.16|2383.16|2383.16|2383.16|2377.69|2377.69|0
1607674500000|2020-12-11 08:15:00|2371.38|2371.38|2371.22|2371.22|2375.39|2375.39|2365.7|2365.7|0
1607674800000|2020-12-11 08:20:00|2369.43|2369.43|2359.34|2359.34|2369.43|2369.43|2359.34|2359.34|0
1607675100000|2020-12-11 08:25:00|2358.98|2358.98|2360.5|2360.5|2360.5|2360.5|2355.84|2355.84|0
1607675400000|2020-12-11 08:30:00|2359.06|2359.06|2355.1|2355.1|2359.78|2359.78|2354.74|2354.74|0
1607675700000|2020-12-11 08:35:00|2354.03|2354.03|2352.77|2352.77|2354.92|2354.92|2351.69|2351.69|0
1607676000000|2020-12-11 08:40:00|2353.12|2353.12|2347.45|2347.45|2353.12|2353.12|2346.2|2346.2|0
1607676300000|2020-12-11 08:45:00|2347.09|2347.09|2340.85|2340.85|2347.49|2347.49|2340.85|2340.85|0
1607676600000|2020-12-11 08:50:00|2339.24|2339.24|2336.01|2336.01|2339.72|2339.72|2336.01|2336.01|0
1607676900000|2020-12-11 08:55:00|2337.8|2337.8|2349.07|2349.07|2349.07|2349.07|2337.44|2337.44|0
1607677200000|2020-12-11 09:00:00|2349.43|2349.43|2354.47|2354.47|2356.05|2356.05|2349.11|2349.11|0
1607677500000|2020-12-11 09:05:00|2355.19|2355.19|2365.73|2365.73|2369.34|2369.34|2355.19|2355.19|0
1607677800000|2020-12-11 09:10:00|2366.21|2366.21|2362.89|2362.89|2367.18|2367.18|2361.45|2361.45|0
1607678100000|2020-12-11 09:15:00|2361.93|2361.93|2362.96|2362.96|2362.96|2362.96|2358.2|2358.2|0
1607678400000|2020-12-11 09:20:00|2363.28|2363.28|2362.1|2362.1|2366.54|2366.54|2362.1|2362.1|0
1607678700000|2020-12-11 09:25:00|2362.43|2362.43|2363.67|2363.67|2364.03|2364.03|2362.43|2362.43|0
1607679000000|2020-12-11 09:30:00|2361.52|2361.52|2367.77|2367.77|2369.2|2369.2|2361.52|2361.52|0
1607679300000|2020-12-11 09:35:00|2365.62|2365.62|2360.68|2360.68|2365.94|2365.94|2360.68|2360.68|0
1607679600000|2020-12-11 09:40:00|2358.89|2358.89|2359.25|2359.25|2359.25|2359.25|2357.1|2357.1|0
1607679900000|2020-12-11 09:45:00|2359.61|2359.61|2363.32|2363.32|2363.32|2363.32|2359.61|2359.61|0
1607680200000|2020-12-11 09:50:00|2362.68|2362.68|2363.91|2363.91|2364.87|2364.87|2362.36|2362.36|0
1607680500000|2020-12-11 09:55:00|2364.98|2364.98|2368.42|2368.42|2368.42|2368.42|2363.77|2363.77|0
1607680800000|2020-12-11 10:00:00|2367.46|2367.46|2372.12|2372.12|2372.44|2372.44|2367.46|2367.46|0
1607681100000|2020-12-11 10:05:00|2371.79|2371.79|2371.26|2371.26|2373.73|2373.73|2371.26|2371.26|0
1607681400000|2020-12-11 10:10:00|2372.34|2372.34|2373.04|2373.04|2374.69|2374.69|2371.46|2371.46|0
1607681700000|2020-12-11 10:15:00|2373.75|2373.75|2380.67|2380.67|2381.03|2381.03|2373.75|2373.75|0
1607682000000|2020-12-11 10:20:00|2379.6|2379.6|2377.61|2377.61|2379.6|2379.6|2374.06|2374.06|0
1607682300000|2020-12-11 10:25:00|2379.76|2379.76|2382.4|2382.4|2383.11|2383.11|2379.76|2379.76|0
1607682600000|2020-12-11 10:30:00|2384.32|2384.32|2384.29|2384.29|2387.9|2387.9|2384.29|2384.29|0
1607682900000|2020-12-11 10:35:00|2384.77|2384.77|2388.78|2388.78|2388.78|2388.78|2384.77|2384.77|0
1607683200000|2020-12-11 10:40:00|2388.42|2388.42|2384.13|2384.13|2389.13|2389.13|2384.13|2384.13|0
1607683500000|2020-12-11 10:45:00|2383.42|2383.42|2385.81|2385.81|2385.81|2385.81|2383.42|2383.42|0
1607683800000|2020-12-11 10:50:00|2386.89|2386.89|2389.79|2389.79|2391.35|2391.35|2386.89|2386.89|0
1607684100000|2020-12-11 10:55:00|2390.14|2390.14|2386.64|2386.64|2390.62|2390.62|2385.2|2385.2|0
1607684400000|2020-12-11 11:00:00|2385.92|2385.92|2388.07|2388.07|2388.75|2388.75|2385.2|2385.2|0
1607684700000|2020-12-11 11:05:00|2388.23|2388.23|2383.47|2383.47|2388.23|2388.23|2382.29|2382.29|0
1607685000000|2020-12-11 11:10:00|2383.63|2383.63|2384.75|2384.75|2388.58|2388.58|2383.47|2383.47|0
1607685300000|2020-12-11 11:15:00|2383.31|2383.31|2383.63|2383.63|2387.62|2387.62|2383.31|2383.31|0
1607685600000|2020-12-11 11:20:00|2382.99|2382.99|2378.33|2378.33|2382.99|2382.99|2378.33|2378.33|0
1607685900000|2020-12-11 11:25:00|2377.26|2377.26|2367.32|2367.32|2377.26|2377.26|2367.32|2367.32|0
1607686200000|2020-12-11 11:30:00|2367.64|2367.64|2369.11|2369.11|2373.91|2373.91|2367.64|2367.64|0
1607686500000|2020-12-11 11:35:00|2369.27|2369.27|2374.82|2374.82|2374.82|2374.82|2369.27|2369.27|0
1607686800000|2020-12-11 11:40:00|2375.53|2375.53|2374.46|2374.46|2375.53|2375.53|2374.46|2374.46|0
1607687100000|2020-12-11 11:45:00|2373.82|2373.82|2375.14|2375.14|2375.5|2375.5|2373.82|2373.82|0
1607687400000|2020-12-11 11:50:00|2375.46|2375.46|2376.53|2376.53|2377.57|2377.57|2375.46|2375.46|0
1607687700000|2020-12-11 11:55:00|2376.37|2376.37|2377.92|2377.92|2378|2378|2376.05|2376.05|0
1607688000000|2020-12-11 12:00:00|2378.24|2378.24|2376.61|2376.61|2378.73|2378.73|2376.61|2376.61|0
1607688300000|2020-12-11 12:05:00|2376.25|2376.25|2376.25|2376.25|2377.64|2377.64|2375.53|2375.53|0
1607688600000|2020-12-11 12:10:00|2376.61|2376.61|2379.39|2379.39|2379.39|2379.39|2376.52|2376.52|0
1607688900000|2020-12-11 12:15:00|2379.03|2379.03|2384.05|2384.05|2384.61|2384.61|2379.03|2379.03|0
1607689200000|2020-12-11 12:20:00|2383.7|2383.7|2386.92|2386.92|2387.28|2387.28|2383.7|2383.7|0
1607689500000|2020-12-11 12:25:00|2386.56|2386.56|2383.66|2383.66|2387.24|2387.24|2383.66|2383.66|0
1607689800000|2020-12-11 12:30:00|2384.14|2384.14|2389.99|2389.99|2390.71|2390.71|2384.14|2384.14|0
1607690100000|2020-12-11 12:35:00|2390.31|2390.31|2388.1|2388.1|2390.31|2390.31|2387.74|2387.74|0
1607690400000|2020-12-11 12:40:00|2387.74|2387.74|2380.34|2380.34|2387.74|2387.74|2380.34|2380.34|0
1607690700000|2020-12-11 12:45:00|2380.7|2380.7|2383.84|2383.84|2384.12|2384.12|2380.18|2380.18|0
1607691000000|2020-12-11 12:50:00|2384.56|2384.56|2385.83|2385.83|2385.99|2385.99|2384.56|2384.56|0
1607691300000|2020-12-11 12:55:00|2385.51|2385.51|2387.1|2387.1|2387.1|2387.1|2385.31|2385.31|0
1607691600000|2020-12-11 13:00:00|2387.82|2387.82|2385.97|2385.97|2387.82|2387.82|2385.97|2385.97|0
1607691900000|2020-12-11 13:05:00|2385.26|2385.26|2382.39|2382.39|2385.26|2385.26|2381.71|2381.71|0
1607692200000|2020-12-11 13:10:00|2383.11|2383.11|2384.18|2384.18|2385.26|2385.26|2383.11|2383.11|0
1607692500000|2020-12-11 13:15:00|2382.75|2382.75|2378.99|2378.99|2382.75|2382.75|2378.99|2378.99|0
1607692800000|2020-12-11 13:20:00|2378.64|2378.64|2376.99|2376.99|2378.64|2378.64|2376.85|2376.85|0
1607693100000|2020-12-11 13:25:00|2375.56|2375.56|2378.56|2378.56|2378.56|2378.56|2375.56|2375.56|0
1607693400000|2020-12-11 13:30:00|2378.72|2378.72|2379.67|2379.67|2380|2380|2376.88|2376.88|0
1607693700000|2020-12-11 13:35:00|2380.03|2380.03|2379.26|2379.26|2380.59|2380.59|2379.26|2379.26|0
1607694000000|2020-12-11 13:40:00|2379.98|2379.98|2382.09|2382.09|2382.09|2382.09|2379.98|2379.98|0
1607694300000|2020-12-11 13:45:00|2383.05|2383.05|2383.01|2383.01|2383.73|2383.73|2383.01|2383.01|0
1607694600000|2020-12-11 13:50:00|2383.66|2383.66|2383.3|2383.3|2383.66|2383.66|2382.66|2382.66|0
1607694900000|2020-12-11 13:55:00|2382.81|2382.81|2383.52|2383.52|2385.47|2385.47|2382.81|2382.81|0
1607695200000|2020-12-11 14:00:00|2383.84|2383.84|2381.8|2381.8|2383.84|2383.84|2381.09|2381.09|0
1607695500000|2020-12-11 14:05:00|2382.16|2382.16|2382.04|2382.04|2382.88|2382.88|2382.04|2382.04|0
1607695800000|2020-12-11 14:10:00|2381.88|2381.88|2381.05|2381.05|2382.6|2382.6|2381.05|2381.05|0
1607696100000|2020-12-11 14:15:00|2380.34|2380.34|2380.77|2380.77|2380.77|2380.77|2377.86|2377.86|0
1607696400000|2020-12-11 14:20:00|2380.41|2380.41|2386.76|2386.76|2386.76|2386.76|2380.41|2380.41|0
1607696700000|2020-12-11 14:25:00|2387.99|2387.99|2395.61|2395.61|2395.93|2395.93|2387.99|2387.99|0
1607697000000|2020-12-11 14:30:00|2396.33|2396.33|2398.41|2398.41|2402.77|2402.77|2396.33|2396.33|0
1607697300000|2020-12-11 14:35:00|2399.69|2399.69|2401.85|2401.85|2402.57|2402.57|2399.69|2399.69|0
1607697600000|2020-12-11 14:40:00|2401.49|2401.49|2401.49|2401.49|2403.92|2403.92|2400.06|2400.06|0
1607697900000|2020-12-11 14:45:00|2401.13|2401.13|2398.7|2398.7|2401.45|2401.45|2397.06|2397.06|0
1607698200000|2020-12-11 14:50:00|2397.1|2397.1|2393.28|2393.28|2397.58|2397.58|2392.57|2392.57|0
1607698500000|2020-12-11 14:55:00|2393.64|2393.64|2388.45|2388.45|2393.64|2393.64|2388.45|2388.45|0
1607698800000|2020-12-11 15:00:00|2389.1|2389.1|2388.54|2388.54|2392.95|2392.95|2388.54|2388.54|0
1607699100000|2020-12-11 15:05:00|2387.83|2387.83|2388.71|2388.71|2390.82|2390.82|2386.23|2386.23|0
1607699400000|2020-12-11 15:10:00|2389.03|2389.03|2387.89|2387.89|2389.06|2389.06|2384.59|2384.59|0
1607699700000|2020-12-11 15:15:00|2388.85|2388.85|2391.85|2391.85|2394|2394|2388.78|2388.78|0
1607700000000|2020-12-11 15:20:00|2391.14|2391.14|2391.97|2391.97|2392.89|2392.89|2389.78|2389.78|0
1607700300000|2020-12-11 15:25:00|2390.89|2390.89|2392.36|2392.36|2392.36|2392.36|2390.41|2390.41|0
1607700600000|2020-12-11 15:30:00|2392|2392|2395.76|2395.76|2396.12|2396.12|2392|2392|0
1607700900000|2020-12-11 15:35:00|2395.41|2395.41|2391.98|2391.98|2395.93|2395.93|2391.66|2391.66|0
1607701200000|2020-12-11 15:40:00|2391.82|2391.82|2393.76|2393.76|2394.29|2394.29|2391.82|2391.82|0
1607701500000|2020-12-11 15:45:00|2393.05|2393.05|2394.28|2394.28|2394.73|2394.73|2392.91|2392.91|0
1607701800000|2020-12-11 15:50:00|2392.85|2392.85|2394.28|2394.28|2394.28|2394.28|2391.2|2391.2|0
1607702100000|2020-12-11 15:55:00|2394.64|2394.64|2396.91|2396.91|2396.91|2396.91|2394.64|2394.64|0
1607702400000|2020-12-11 16:00:00|2396.19|2396.19|2396.14|2396.14|2396.19|2396.19|2394.74|2394.74|0
1607702700000|2020-12-11 16:05:00|2395.66|2395.66|2396.98|2396.98|2396.98|2396.98|2394.51|2394.51|0
1607703000000|2020-12-11 16:10:00|2396.66|2396.66|2394.12|2394.12|2397.58|2397.58|2394.12|2394.12|0
1607703300000|2020-12-11 16:15:00|2393.8|2393.8|2395.82|2395.82|2395.95|2395.95|2393.48|2393.48|0
1607703600000|2020-12-11 16:20:00|2394.86|2394.86|2394.52|2394.52|2397.3|2397.3|2393.72|2393.72|0
1607703900000|2020-12-11 16:25:00|2395.16|2395.16|2396.42|2396.42|2397.5|2397.5|2390.16|2390.16|0
1607933700000|2020-12-14 08:15:00|2424.16|2424.16|2425.77|2425.77|2428.88|2428.88|2417.15|2417.15|0
1607934000000|2020-12-14 08:20:00|2424.49|2424.49|2414.79|2414.79|2424.49|2424.49|2414.79|2414.79|0
1607934300000|2020-12-14 08:25:00|2413.35|2413.35|2410.68|2410.68|2414.79|2414.79|2402.94|2402.94|0
1607934600000|2020-12-14 08:30:00|2411.75|2411.75|2414.65|2414.65|2416.62|2416.62|2411.75|2411.75|0
1607934900000|2020-12-14 08:35:00|2413.94|2413.94|2415.42|2415.42|2415.7|2415.7|2411.42|2411.42|0
1607935200000|2020-12-14 08:40:00|2415.1|2415.1|2407.05|2407.05|2415.1|2415.1|2406.44|2406.44|0
1607935500000|2020-12-14 08:45:00|2408.01|2408.01|2404.38|2404.38|2408.01|2408.01|2401.52|2401.52|0
1607935800000|2020-12-14 08:50:00|2405.1|2405.1|2404|2404|2408.32|2408.32|2403.29|2403.29|0
1607936100000|2020-12-14 08:55:00|2404.49|2404.49|2405.58|2405.58|2408.43|2408.43|2402.5|2402.5|0
1607936400000|2020-12-14 09:00:00|2407.37|2407.37|2412.05|2412.05|2412.05|2412.05|2407.37|2407.37|0
1607936700000|2020-12-14 09:05:00|2410.12|2410.12|2412.64|2412.64|2413.93|2413.93|2410.12|2410.12|0
1607937000000|2020-12-14 09:10:00|2412.48|2412.48|2405.5|2405.5|2412.48|2412.48|2405.5|2405.5|0
1607937300000|2020-12-14 09:15:00|2407.29|2407.29|2408.61|2408.61|2410.61|2410.61|2407.18|2407.18|0
1607937600000|2020-12-14 09:20:00|2408.97|2408.97|2411.88|2411.88|2411.88|2411.88|2408|2408|0
1607937900000|2020-12-14 09:25:00|2412.24|2412.24|2409.09|2409.09|2412.24|2412.24|2407.69|2407.69|0
1607938200000|2020-12-14 09:30:00|2408.37|2408.37|2403.88|2403.88|2408.37|2408.37|2403.88|2403.88|0
1607938500000|2020-12-14 09:35:00|2404.04|2404.04|2407.87|2407.87|2409.23|2409.23|2404.04|2404.04|0
1607938800000|2020-12-14 09:40:00|2408.23|2408.23|2410.34|2410.34|2410.66|2410.66|2407.58|2407.58|0
1607939100000|2020-12-14 09:45:00|2411.06|2411.06|2411.87|2411.87|2412.99|2412.99|2409.75|2409.75|0
1607939400000|2020-12-14 09:50:00|2410.79|2410.79|2409.4|2409.4|2410.79|2410.79|2409.4|2409.4|0
1607939700000|2020-12-14 09:55:00|2409.76|2409.76|2410.76|2410.76|2411.43|2411.43|2409.08|2409.08|0
1607940000000|2020-12-14 10:00:00|2410.11|2410.11|2412.1|2412.1|2413.55|2413.55|2409.79|2409.79|0
1607940300000|2020-12-14 10:05:00|2411.74|2411.74|2415.82|2415.82|2415.82|2415.82|2411.74|2411.74|0
1607940600000|2020-12-14 10:10:00|2416.89|2416.89|2417.57|2417.57|2417.89|2417.89|2416.21|2416.21|0
1607940900000|2020-12-14 10:15:00|2417.93|2417.93|2419.51|2419.51|2419.51|2419.51|2416.47|2416.47|0
1607941200000|2020-12-14 10:20:00|2419.19|2419.19|2418.61|2418.61|2419.68|2419.68|2417.04|2417.04|0
1607941500000|2020-12-14 10:25:00|2417.18|2417.18|2419.78|2419.78|2420.42|2420.42|2416.78|2416.78|0
1607941800000|2020-12-14 10:30:00|2420.5|2420.5|2428.56|2428.56|2429.28|2429.28|2420.5|2420.5|0
1607942100000|2020-12-14 10:35:00|2427.6|2427.6|2428.88|2428.88|2429.32|2429.32|2426.36|2426.36|0
1607942400000|2020-12-14 10:40:00|2429.24|2429.24|2429.8|2429.8|2430.16|2430.16|2428.52|2428.52|0
1607942700000|2020-12-14 10:45:00|2432.05|2432.05|2431.05|2431.05|2432.8|2432.8|2430.69|2430.69|0
1607943000000|2020-12-14 10:50:00|2430.69|2430.69|2426.83|2426.83|2430.69|2430.69|2426.83|2426.83|0
1607943300000|2020-12-14 10:55:00|2427.15|2427.15|2428.48|2428.48|2431.84|2431.84|2425.83|2425.83|0
1607943600000|2020-12-14 11:00:00|2428.8|2428.8|2432.66|2432.66|2432.66|2432.66|2427.33|2427.33|0
1607943900000|2020-12-14 11:05:00|2433.63|2433.63|2437.42|2437.42|2437.81|2437.81|2433.63|2433.63|0
1607944200000|2020-12-14 11:10:00|2436.46|2436.46|2439.31|2439.31|2440.27|2440.27|2435.74|2435.74|0
1607944500000|2020-12-14 11:15:00|2440.27|2440.27|2441.91|2441.91|2442.23|2442.23|2440.16|2440.16|0
1607944800000|2020-12-14 11:20:00|2442.23|2442.23|2442.79|2442.79|2442.79|2442.79|2439.18|2439.18|0
1607945100000|2020-12-14 11:25:00|2444.39|2444.39|2450.06|2450.06|2450.7|2450.7|2444.07|2444.07|0
1607945400000|2020-12-14 11:30:00|2449.74|2449.74|2446.34|2446.34|2450.38|2450.38|2446.34|2446.34|0
1607945700000|2020-12-14 11:35:00|2447.42|2447.42|2446.85|2446.85|2447.99|2447.99|2445.81|2445.81|0
1607946000000|2020-12-14 11:40:00|2445.89|2445.89|2443.47|2443.47|2445.89|2445.89|2442.02|2442.02|0
1607946300000|2020-12-14 11:45:00|2443.11|2443.11|2437.07|2437.07|2443.11|2443.11|2437.07|2437.07|0
1607946600000|2020-12-14 11:50:00|2436.43|2436.43|2431.99|2431.99|2437.15|2437.15|2429.48|2429.48|0
1607946900000|2020-12-14 11:55:00|2432.15|2432.15|2433.04|2433.04|2434.15|2434.15|2432.15|2432.15|0
1607947200000|2020-12-14 12:00:00|2434|2434|2431.04|2431.04|2435.43|2435.43|2431.04|2431.04|0
1607947500000|2020-12-14 12:05:00|2429.25|2429.25|2429.87|2429.87|2430.51|2430.51|2426.68|2426.68|0
1607947800000|2020-12-14 12:10:00|2430.22|2430.22|2427.63|2427.63|2430.22|2430.22|2427.63|2427.63|0
1607948100000|2020-12-14 12:15:00|2427.27|2427.27|2426.27|2426.27|2427.27|2427.27|2425.95|2425.95|0
1607948400000|2020-12-14 12:20:00|2425.92|2425.92|2427.39|2427.39|2427.39|2427.39|2425.92|2425.92|0
1607948700000|2020-12-14 12:25:00|2427.71|2427.71|2425.52|2425.52|2429.39|2429.39|2425.52|2425.52|0
1607949000000|2020-12-14 12:30:00|2425.88|2425.88|2426.24|2426.24|2426.24|2426.24|2425.88|2425.88|0
1607949300000|2020-12-14 12:35:00|2425.88|2425.88|2429.21|2429.21|2429.21|2429.21|2425.88|2425.88|0
1607949600000|2020-12-14 12:40:00|2429.92|2429.92|2427.78|2427.78|2429.92|2429.92|2427.42|2427.42|0
1607949900000|2020-12-14 12:45:00|2429.38|2429.38|2429.34|2429.34|2429.38|2429.38|2427.38|2427.38|0
1607950200000|2020-12-14 12:50:00|2428.63|2428.63|2426.5|2426.5|2429.34|2429.34|2426.15|2426.15|0
1607950500000|2020-12-14 12:55:00|2423.62|2423.62|2425.69|2425.69|2425.69|2425.69|2423.62|2423.62|0
1607950800000|2020-12-14 13:00:00|2426.01|2426.01|2425.69|2425.69|2427.09|2427.09|2425.69|2425.69|0
1607951100000|2020-12-14 13:05:00|2426.05|2426.05|2417.4|2417.4|2426.05|2426.05|2417.4|2417.4|0
1607951400000|2020-12-14 13:10:00|2416.69|2416.69|2412.44|2412.44|2416.69|2416.69|2410.65|2410.65|0
1607951700000|2020-12-14 13:15:00|2412.8|2412.8|2414.59|2414.59|2414.59|2414.59|2412.8|2412.8|0
1607952000000|2020-12-14 13:20:00|2413.87|2413.87|2406.44|2406.44|2415.63|2415.63|2406.44|2406.44|0
1607952300000|2020-12-14 13:25:00|2406.79|2406.79|2405.88|2405.88|2406.79|2406.79|2403.45|2403.45|0
1607952600000|2020-12-14 13:30:00|2405.52|2405.52|2406.35|2406.35|2408.96|2408.96|2404.84|2404.84|0
1607952900000|2020-12-14 13:35:00|2406.71|2406.71|2407.94|2407.94|2407.94|2407.94|2405.79|2405.79|0
1607953200000|2020-12-14 13:40:00|2406.87|2406.87|2403.83|2403.83|2406.87|2406.87|2403.44|2403.44|0
1607953500000|2020-12-14 13:45:00|2404.15|2404.15|2410.3|2410.3|2410.3|2410.3|2404.15|2404.15|0
1607953800000|2020-12-14 13:50:00|2411.26|2411.26|2413.62|2413.62|2413.94|2413.94|2410.91|2410.91|0
1607954100000|2020-12-14 13:55:00|2413.26|2413.26|2414.73|2414.73|2416.02|2416.02|2412.98|2412.98|0
1607954400000|2020-12-14 14:00:00|2415.81|2415.81|2417.92|2417.92|2419|2419|2415.77|2415.77|0
1607954700000|2020-12-14 14:05:00|2417.6|2417.6|2420.8|2420.8|2420.8|2420.8|2417.6|2417.6|0
1607955000000|2020-12-14 14:10:00|2421.44|2421.44|2421.52|2421.52|2422.4|2422.4|2420.8|2420.8|0
1607955300000|2020-12-14 14:15:00|2422.95|2422.95|2427.25|2427.25|2427.25|2427.25|2422.95|2422.95|0
1607955600000|2020-12-14 14:20:00|2426.28|2426.28|2425.47|2425.47|2428.19|2428.19|2424.25|2424.25|0
1607955900000|2020-12-14 14:25:00|2424.83|2424.83|2425.87|2425.87|2425.87|2425.87|2424.51|2424.51|0
1607956200000|2020-12-14 14:30:00|2425.55|2425.55|2421.47|2421.47|2426.9|2426.9|2421.47|2421.47|0
1607956500000|2020-12-14 14:35:00|2420.83|2420.83|2419.2|2419.2|2421.55|2421.55|2417.52|2417.52|0
1607956800000|2020-12-14 14:40:00|2418.88|2418.88|2413.88|2413.88|2418.88|2418.88|2413.88|2413.88|0
1607957100000|2020-12-14 14:45:00|2412.09|2412.09|2412.53|2412.53|2412.64|2412.64|2410.46|2410.46|0
1607957400000|2020-12-14 14:50:00|2414.32|2414.32|2412|2412|2419.19|2419.19|2412|2412|0
1607957700000|2020-12-14 14:55:00|2411.64|2411.64|2417.88|2417.88|2417.88|2417.88|2411.64|2411.64|0
1607958000000|2020-12-14 15:00:00|2418.24|2418.24|2415.13|2415.13|2420.6|2420.6|2414.77|2414.77|0
1607958300000|2020-12-14 15:05:00|2414.77|2414.77|2415.49|2415.49|2416.56|2416.56|2412.7|2412.7|0
1607958600000|2020-12-14 15:10:00|2414.41|2414.41|2416.92|2416.92|2417.28|2417.28|2414.41|2414.41|0
1607958900000|2020-12-14 15:15:00|2417.24|2417.24|2423.6|2423.6|2423.6|2423.6|2417.24|2417.24|0
1607959200000|2020-12-14 15:20:00|2423.96|2423.96|2423.36|2423.36|2424.56|2424.56|2422.2|2422.2|0
1607959500000|2020-12-14 15:25:00|2423.01|2423.01|2426.23|2426.23|2426.23|2426.23|2423.01|2423.01|0
1607959800000|2020-12-14 15:30:00|2426.55|2426.55|2427.21|2427.21|2427.8|2427.8|2425.84|2425.84|0
1607960100000|2020-12-14 15:35:00|2427.53|2427.53|2423.97|2423.97|2427.53|2427.53|2423.32|2423.32|0
1607960400000|2020-12-14 15:40:00|2424.32|2424.32|2422.51|2422.51|2426.19|2426.19|2422.15|2422.15|0
1607960700000|2020-12-14 15:45:00|2422.83|2422.83|2426.03|2426.03|2426.03|2426.03|2420.7|2420.7|0
1607961000000|2020-12-14 15:50:00|2425.39|2425.39|2423.28|2423.28|2425.39|2425.39|2420.02|2420.02|0
1607961300000|2020-12-14 15:55:00|2422.92|2422.92|2418.38|2418.38|2424.68|2424.68|2418.38|2418.38|0
1607961600000|2020-12-14 16:00:00|2419.02|2419.02|2420.6|2420.6|2421.8|2421.8|2418.38|2418.38|0
1607961900000|2020-12-14 16:05:00|2421.31|2421.31|2419.83|2419.83|2421.67|2421.67|2418.47|2418.47|0
1607962200000|2020-12-14 16:10:00|2420.15|2420.15|2420.28|2420.28|2420.51|2420.51|2419.79|2419.79|0
1607962500000|2020-12-14 16:15:00|2420.99|2420.99|2423.49|2423.49|2424.17|2424.17|2420.24|2420.24|0
1607962800000|2020-12-14 16:20:00|2423.81|2423.81|2421.28|2421.28|2423.81|2423.81|2419.67|2419.67|0
1607963100000|2020-12-14 16:25:00|2421.6|2421.6|2426.04|2426.04|2426.53|2426.53|2420.21|2420.21|0
1608020100000|2020-12-15 08:15:00|2391.88|2391.88|2396.15|2396.15|2396.15|2396.15|2387.11|2387.11|0
1608020400000|2020-12-15 08:20:00|2395.83|2395.83|2398.59|2398.59|2398.59|2398.59|2390.26|2390.26|0
1608020700000|2020-12-15 08:25:00|2400.2|2400.2|2403.64|2403.64|2405.16|2405.16|2399.47|2399.47|0
1608021000000|2020-12-15 08:30:00|2404.36|2404.36|2410.12|2410.12|2412.26|2412.26|2402.79|2402.79|0
1608021300000|2020-12-15 08:35:00|2410.47|2410.47|2416.31|2416.31|2416.31|2416.31|2408.05|2408.05|0
1608021600000|2020-12-15 08:40:00|2416.67|2416.67|2413.52|2413.52|2417.03|2417.03|2407.3|2407.3|0
1608021900000|2020-12-15 08:45:00|2414.24|2414.24|2413.76|2413.76|2415.36|2415.36|2409.94|2409.94|0
1608022200000|2020-12-15 08:50:00|2413.4|2413.4|2423.94|2423.94|2424.66|2424.66|2412.68|2412.68|0
1608022500000|2020-12-15 08:55:00|2424.3|2424.3|2422.22|2422.22|2425.02|2425.02|2420.53|2420.53|0
1608022800000|2020-12-15 09:00:00|2421.86|2421.86|2425.95|2425.95|2428.7|2428.7|2421.86|2421.86|0
1608023100000|2020-12-15 09:05:00|2424.99|2424.99|2429.58|2429.58|2432.76|2432.76|2424.99|2424.99|0
1608023400000|2020-12-15 09:10:00|2429.94|2429.94|2427.47|2427.47|2429.94|2429.94|2427.47|2427.47|0
1608023700000|2020-12-15 09:15:00|2426.4|2426.4|2428|2428|2429.19|2429.19|2426.4|2426.4|0
1608024000000|2020-12-15 09:20:00|2429.44|2429.44|2434.25|2434.25|2434.25|2434.25|2429.44|2429.44|0
1608024300000|2020-12-15 09:25:00|2433.53|2433.53|2434.77|2434.77|2437.49|2437.49|2433.53|2433.53|0
1608024600000|2020-12-15 09:30:00|2432.98|2432.98|2441.87|2441.87|2447.96|2447.96|2432.62|2432.62|0
1608024900000|2020-12-15 09:35:00|2444.02|2444.02|2443.7|2443.7|2444.42|2444.42|2440.51|2440.51|0
1608025200000|2020-12-15 09:40:00|2444.67|2444.67|2444.72|2444.72|2448.84|2448.84|2442.57|2442.57|0
1608025500000|2020-12-15 09:45:00|2445.43|2445.43|2443.81|2443.81|2445.6|2445.6|2442.57|2442.57|0
1608025800000|2020-12-15 09:50:00|2444.89|2444.89|2444.41|2444.41|2445.8|2445.8|2444.01|2444.01|0
1608026100000|2020-12-15 09:55:00|2445.05|2445.05|2446.65|2446.65|2446.97|2446.97|2445.05|2445.05|0
1608026400000|2020-12-15 10:00:00|2445.94|2445.94|2441.42|2441.42|2447.18|2447.18|2441.42|2441.42|0
1608026700000|2020-12-15 10:05:00|2442.06|2442.06|2438.66|2438.66|2442.22|2442.22|2438.02|2438.02|0
1608027000000|2020-12-15 10:10:00|2437.58|2437.58|2438.26|2438.26|2440.66|2440.66|2437.58|2437.58|0
1608027300000|2020-12-15 10:15:00|2437.19|2437.19|2436.35|2436.35|2437.19|2437.19|2435.04|2435.04|0
1608027600000|2020-12-15 10:20:00|2435.99|2435.99|2435.63|2435.63|2435.99|2435.99|2434.92|2434.92|0
1608027900000|2020-12-15 10:25:00|2435.27|2435.27|2434.8|2434.8|2436.24|2436.24|2434.8|2434.8|0
1608028200000|2020-12-15 10:30:00|2434.48|2434.48|2437.81|2437.81|2439.18|2439.18|2433.52|2433.52|0
1608028500000|2020-12-15 10:35:00|2438.17|2438.17|2444.85|2444.85|2445.92|2445.92|2438.17|2438.17|0
1608028800000|2020-12-15 10:40:00|2444.69|2444.69|2444.65|2444.65|2446.8|2446.8|2444.33|2444.33|0
1608029100000|2020-12-15 10:45:00|2444.17|2444.17|2441.73|2441.73|2444.17|2444.17|2441.73|2441.73|0
1608029400000|2020-12-15 10:50:00|2442.21|2442.21|2443.17|2443.17|2443.97|2443.97|2441.46|2441.46|0
1608029700000|2020-12-15 10:55:00|2443.53|2443.53|2446.68|2446.68|2446.68|2446.68|2442.81|2442.81|0
1608030000000|2020-12-15 11:00:00|2447.75|2447.75|2447.83|2447.83|2448.79|2448.79|2447.71|2447.71|0
1608030300000|2020-12-15 11:05:00|2448.15|2448.15|2446.01|2446.01|2448.15|2448.15|2445.37|2445.37|0
1608030600000|2020-12-15 11:10:00|2445.85|2445.85|2446.58|2446.58|2447.3|2447.3|2445.85|2445.85|0
1608030900000|2020-12-15 11:15:00|2449.15|2449.15|2452.72|2452.72|2454.79|2454.79|2447.54|2447.54|0
1608031200000|2020-12-15 11:20:00|2451.75|2451.75|2451.46|2451.46|2451.9|2451.9|2449.19|2449.19|0
1608031500000|2020-12-15 11:25:00|2450.74|2450.74|2448.79|2448.79|2450.74|2450.74|2448.79|2448.79|0
1608031800000|2020-12-15 11:30:00|2449.51|2449.51|2451.31|2451.31|2451.63|2451.63|2449.51|2449.51|0
1608032100000|2020-12-15 11:35:00|2451.95|2451.95|2453.41|2453.41|2454.2|2454.2|2450.95|2450.95|0
1608032400000|2020-12-15 11:40:00|2453.77|2453.77|2449.9|2449.9|2454.12|2454.12|2449.9|2449.9|0
1608032700000|2020-12-15 11:45:00|2449.58|2449.58|2455.72|2455.72|2455.72|2455.72|2449.11|2449.11|0
1608033000000|2020-12-15 11:50:00|2456.08|2456.08|2460.45|2460.45|2460.45|2460.45|2455.72|2455.72|0
1608033300000|2020-12-15 11:55:00|2462.37|2462.37|2461.5|2461.5|2463.09|2463.09|2460.77|2460.77|0
1608033600000|2020-12-15 12:00:00|2460.42|2460.42|2463.16|2463.16|2465.8|2465.8|2458.3|2458.3|0
1608033900000|2020-12-15 12:05:00|2462.2|2462.2|2458.2|2458.2|2462.2|2462.2|2457.55|2457.55|0
1608034200000|2020-12-15 12:10:00|2458.52|2458.52|2457.02|2457.02|2459.16|2459.16|2453.31|2453.31|0
1608034500000|2020-12-15 12:15:00|2456.7|2456.7|2451.54|2451.54|2456.7|2456.7|2450.47|2450.47|0
1608034800000|2020-12-15 12:20:00|2453.79|2453.79|2454.86|2454.86|2455.51|2455.51|2451.37|2451.37|0
1608035100000|2020-12-15 12:25:00|2454.22|2454.22|2452.69|2452.69|2454.22|2454.22|2449.9|2449.9|0
1608035400000|2020-12-15 12:30:00|2453.76|2453.76|2451.66|2451.66|2454.08|2454.08|2451.66|2451.66|0
1608035700000|2020-12-15 12:35:00|2453.58|2453.58|2456.83|2456.83|2456.83|2456.83|2453.58|2453.58|0
1608036000000|2020-12-15 12:40:00|2457.19|2457.19|2447.78|2447.78|2457.19|2457.19|2447.78|2447.78|0
1608036300000|2020-12-15 12:45:00|2446.81|2446.81|2442.49|2442.49|2447.53|2447.53|2442.49|2442.49|0
1608036600000|2020-12-15 12:50:00|2443.93|2443.93|2447.85|2447.85|2449.46|2449.46|2443.93|2443.93|0
1608036900000|2020-12-15 12:55:00|2445.7|2445.7|2446.06|2446.06|2447.02|2447.02|2444.99|2444.99|0
1608037200000|2020-12-15 13:00:00|2445.74|2445.74|2447.92|2447.92|2448.17|2448.17|2445.74|2445.74|0
1608037500000|2020-12-15 13:05:00|2449.35|2449.35|2451.31|2451.31|2451.31|2451.31|2447.63|2447.63|0
1608037800000|2020-12-15 13:10:00|2453.11|2453.11|2450.83|2450.83|2453.46|2453.46|2449.62|2449.62|0
1608038100000|2020-12-15 13:15:00|2449.4|2449.4|2449.36|2449.36|2449.4|2449.4|2446.04|2446.04|0
1608038400000|2020-12-15 13:20:00|2449.68|2449.68|2446.84|2446.84|2449.68|2449.68|2446.65|2446.65|0
1608038700000|2020-12-15 13:25:00|2447.56|2447.56|2447.04|2447.04|2447.56|2447.56|2445.75|2445.75|0
1608039000000|2020-12-15 13:30:00|2446.39|2446.39|2453.11|2453.11|2453.11|2453.11|2445.11|2445.11|0
1608039300000|2020-12-15 13:35:00|2451.51|2451.51|2450.54|2450.54|2452.15|2452.15|2450.54|2450.54|0
1608039600000|2020-12-15 13:40:00|2450.18|2450.18|2452.39|2452.39|2453.83|2453.83|2450.18|2450.18|0
1608039900000|2020-12-15 13:45:00|2450.96|2450.96|2448.36|2448.36|2450.96|2450.96|2447.64|2447.64|0
1608040200000|2020-12-15 13:50:00|2447.87|2447.87|2451.66|2451.66|2451.66|2451.66|2447.87|2447.87|0
1608040500000|2020-12-15 13:55:00|2451.34|2451.34|2451.36|2451.36|2451.36|2451.36|2448.87|2448.87|0
1608040800000|2020-12-15 14:00:00|2450.72|2450.72|2458.08|2458.08|2458.08|2458.08|2450.72|2450.72|0
1608041100000|2020-12-15 14:05:00|2457.76|2457.76|2459.23|2459.23|2459.23|2459.23|2457.12|2457.12|0
1608041400000|2020-12-15 14:10:00|2459.59|2459.59|2455.45|2455.45|2459.91|2459.91|2455.45|2455.45|0
1608041700000|2020-12-15 14:15:00|2454.49|2454.49|2458.02|2458.02|2458.02|2458.02|2454.13|2454.13|0
1608042000000|2020-12-15 14:20:00|2457.38|2457.38|2455.34|2455.34|2457.43|2457.43|2454.27|2454.27|0
1608042300000|2020-12-15 14:25:00|2454.63|2454.63|2460.16|2460.16|2460.2|2460.2|2452.83|2452.83|0
1608042600000|2020-12-15 14:30:00|2459.8|2459.8|2462.31|2462.31|2462.31|2462.31|2459.8|2459.8|0
1608042900000|2020-12-15 14:35:00|2462.95|2462.95|2459.2|2459.2|2464.85|2464.85|2459.2|2459.2|0
1608043200000|2020-12-15 14:40:00|2458.56|2458.56|2458.01|2458.01|2460.52|2460.52|2455.69|2455.69|0
1608043500000|2020-12-15 14:45:00|2456.58|2456.58|2454.05|2454.05|2456.94|2456.94|2452.97|2452.97|0
1608043800000|2020-12-15 14:50:00|2455.48|2455.48|2458.84|2458.84|2459.56|2459.56|2455.48|2455.48|0
1608044100000|2020-12-15 14:55:00|2459.56|2459.56|2459.31|2459.31|2460.71|2460.71|2458.56|2458.56|0
1608044400000|2020-12-15 15:00:00|2459.67|2459.67|2460.16|2460.16|2462.03|2462.03|2458.44|2458.44|0
1608044700000|2020-12-15 15:05:00|2459.84|2459.84|2463.56|2463.56|2465.56|2465.56|2459.84|2459.84|0
1608045000000|2020-12-15 15:10:00|2462.27|2462.27|2464.22|2464.22|2466.62|2466.62|2461.47|2461.47|0
1608045300000|2020-12-15 15:15:00|2464.06|2464.06|2463.38|2463.38|2464.38|2464.38|2463.38|2463.38|0
1608045600000|2020-12-15 15:20:00|2464.03|2464.03|2467.69|2467.69|2468.77|2468.77|2463.52|2463.52|0
1608045900000|2020-12-15 15:25:00|2468.77|2468.77|2463.22|2463.22|2468.77|2468.77|2461.5|2461.5|0
1608046200000|2020-12-15 15:30:00|2462.86|2462.86|2465.27|2465.27|2466.63|2466.63|2462.02|2462.02|0
1608046500000|2020-12-15 15:35:00|2465.99|2465.99|2467.73|2467.73|2468.06|2468.06|2465.99|2465.99|0
1608046800000|2020-12-15 15:40:00|2468.44|2468.44|2476.74|2476.74|2476.74|2476.74|2468.41|2468.41|0
1608047100000|2020-12-15 15:45:00|2476.38|2476.38|2478.06|2478.06|2478.42|2478.42|2475.03|2475.03|0
1608047400000|2020-12-15 15:50:00|2477.7|2477.7|2479.03|2479.03|2480.38|2480.38|2477.7|2477.7|0
1608047700000|2020-12-15 15:55:00|2478.7|2478.7|2482.46|2482.46|2482.46|2482.46|2477.67|2477.67|0
1608048000000|2020-12-15 16:00:00|2481.03|2481.03|2472.95|2472.95|2481.35|2481.35|2472.95|2472.95|0
1608048300000|2020-12-15 16:05:00|2472.23|2472.23|2488.46|2488.46|2490.85|2490.85|2472.23|2472.23|0
1608048600000|2020-12-15 16:10:00|2488.82|2488.82|2492.71|2492.71|2492.71|2492.71|2488.46|2488.46|0
1608048900000|2020-12-15 16:15:00|2492.35|2492.35|2491.88|2491.88|2493.6|2493.6|2490.73|2490.73|0
1608049200000|2020-12-15 16:20:00|2492.2|2492.2|2493.11|2493.11|2495.5|2495.5|2491.85|2491.85|0
1608049500000|2020-12-15 16:25:00|2493.47|2493.47|2494.72|2494.72|2496.42|2496.42|2491.43|2491.43|0
1608106500000|2020-12-16 08:15:00|2511.71|2511.71|2517.11|2517.11|2522.77|2522.77|2511.71|2511.71|0
1608106800000|2020-12-16 08:20:00|2514.2|2514.2|2514.22|2514.22|2516.52|2516.52|2510.71|2510.71|0
1608107100000|2020-12-16 08:25:00|2512.93|2512.93|2515.17|2515.17|2519.25|2519.25|2511.01|2511.01|0
1608107400000|2020-12-16 08:30:00|2514.85|2514.85|2517.37|2517.37|2523.49|2523.49|2514.85|2514.85|0
1608107700000|2020-12-16 08:35:00|2516.65|2516.65|2506.28|2506.28|2517.61|2517.61|2505.21|2505.21|0
1608108000000|2020-12-16 08:40:00|2508.53|2508.53|2505.8|2505.8|2508.8|2508.8|2501.74|2501.74|0
1608108300000|2020-12-16 08:45:00|2507.72|2507.72|2514.27|2514.27|2517.33|2517.33|2507.72|2507.72|0
1608108600000|2020-12-16 08:50:00|2513.55|2513.55|2520.34|2520.34|2522.09|2522.09|2513.55|2513.55|0
1608108900000|2020-12-16 08:55:00|2519.06|2519.06|2518.21|2518.21|2521.53|2521.53|2518.13|2518.13|0
1608109200000|2020-12-16 09:00:00|2517.56|2517.56|2516.29|2516.29|2517.56|2517.56|2512.11|2512.11|0
1608109500000|2020-12-16 09:05:00|2516.65|2516.65|2518.18|2518.18|2518.22|2518.22|2516.29|2516.29|0
1608109800000|2020-12-16 09:10:00|2514.96|2514.96|2514.08|2514.08|2517.24|2517.24|2511.47|2511.47|0
1608110100000|2020-12-16 09:15:00|2513.11|2513.11|2518.09|2518.09|2518.77|2518.77|2513.11|2513.11|0
1608110400000|2020-12-16 09:20:00|2519.05|2519.05|2519.05|2519.05|2519.09|2519.09|2515.94|2515.94|0
1608110700000|2020-12-16 09:25:00|2519.37|2519.37|2518.39|2518.39|2519.86|2519.86|2516.78|2516.78|0
1608111000000|2020-12-16 09:30:00|2516.59|2516.59|2516.06|2516.06|2518.06|2518.06|2515.59|2515.59|0
1608111300000|2020-12-16 09:35:00|2516.78|2516.78|2520.78|2520.78|2520.78|2520.78|2516.78|2516.78|0
1608111600000|2020-12-16 09:40:00|2522.07|2522.07|2519.99|2519.99|2522.07|2522.07|2519.99|2519.99|0
1608111900000|2020-12-16 09:45:00|2519.28|2519.28|2521.14|2521.14|2522.22|2522.22|2516.75|2516.75|0
1608112200000|2020-12-16 09:50:00|2521.46|2521.46|2525.77|2525.77|2525.77|2525.77|2521.46|2521.46|0
1608112500000|2020-12-16 09:55:00|2526.73|2526.73|2529.66|2529.66|2529.98|2529.98|2526.73|2526.73|0
1608112800000|2020-12-16 10:00:00|2530.3|2530.3|2528.39|2528.39|2531.51|2531.51|2527.36|2527.36|0
1608113100000|2020-12-16 10:05:00|2528.71|2528.71|2530.73|2530.73|2531.85|2531.85|2528.28|2528.28|0
1608113400000|2020-12-16 10:10:00|2531.05|2531.05|2533.32|2533.32|2534.91|2534.91|2530.08|2530.08|0
1608113700000|2020-12-16 10:15:00|2532.03|2532.03|2533.15|2533.15|2534.06|2534.06|2530.85|2530.85|0
1608114000000|2020-12-16 10:20:00|2532.19|2532.19|2530.62|2530.62|2532.87|2532.87|2530.62|2530.62|0
1608114300000|2020-12-16 10:25:00|2531.9|2531.9|2534.05|2534.05|2535.41|2535.41|2531.9|2531.9|0
1608114600000|2020-12-16 10:30:00|2533.41|2533.41|2531.68|2531.68|2534.41|2534.41|2531.68|2531.68|0
1608114900000|2020-12-16 10:35:00|2530.97|2530.97|2533.69|2533.69|2534.37|2534.37|2530.36|2530.36|0
1608115200000|2020-12-16 10:40:00|2532.73|2532.73|2533.69|2533.69|2534.37|2534.37|2532.3|2532.3|0
1608115500000|2020-12-16 10:45:00|2533.05|2533.05|2528.81|2528.81|2533.05|2533.05|2527.52|2527.52|0
1608115800000|2020-12-16 10:50:00|2529.13|2529.13|2531.03|2531.03|2531.03|2531.03|2525.92|2525.92|0
1608116100000|2020-12-16 10:55:00|2530.67|2530.67|2530.24|2530.24|2530.67|2530.67|2529.2|2529.2|0
1608116400000|2020-12-16 11:00:00|2529.28|2529.28|2529.22|2529.22|2529.28|2529.28|2526.15|2526.15|0
1608116700000|2020-12-16 11:05:00|2529.94|2529.94|2529.19|2529.19|2530.98|2530.98|2529.19|2529.19|0
1608117000000|2020-12-16 11:10:00|2528.22|2528.22|2528.87|2528.87|2529.19|2529.19|2528.22|2528.22|0
1608117300000|2020-12-16 11:15:00|2529.19|2529.19|2530.69|2530.69|2532.34|2532.34|2528.47|2528.47|0
1608117600000|2020-12-16 11:20:00|2531.77|2531.77|2534.45|2534.45|2534.45|2534.45|2531.01|2531.01|0
1608117900000|2020-12-16 11:25:00|2534.13|2534.13|2537.89|2537.89|2537.89|2537.89|2534.13|2534.13|0
1608118200000|2020-12-16 11:30:00|2537.17|2537.17|2534.93|2534.93|2537.33|2537.33|2533.8|2533.8|0
1608118500000|2020-12-16 11:35:00|2535.65|2535.65|2542.62|2542.62|2542.62|2542.62|2535.65|2535.65|0
1608118800000|2020-12-16 11:40:00|2543.26|2543.26|2540.39|2540.39|2543.26|2543.26|2539.27|2539.27|0
1608119100000|2020-12-16 11:45:00|2540.03|2540.03|2538.26|2538.26|2540.03|2540.03|2535.5|2535.5|0
1608119400000|2020-12-16 11:50:00|2537.77|2537.77|2534.15|2534.15|2538.17|2538.17|2534.15|2534.15|0
1608119700000|2020-12-16 11:55:00|2535.22|2535.22|2539.81|2539.81|2540.29|2540.29|2535.22|2535.22|0
1608120000000|2020-12-16 12:00:00|2539.45|2539.45|2536.34|2536.34|2540.57|2540.57|2536.18|2536.18|0
1608120300000|2020-12-16 12:05:00|2536.66|2536.66|2535.58|2535.58|2536.66|2536.66|2532.28|2532.28|0
1608120600000|2020-12-16 12:10:00|2536.22|2536.22|2534.94|2534.94|2536.65|2536.65|2534.94|2534.94|0
1608120900000|2020-12-16 12:15:00|2535.29|2535.29|2539.49|2539.49|2539.89|2539.89|2535.29|2535.29|0
1608121200000|2020-12-16 12:20:00|2538.21|2538.21|2537.98|2537.98|2540.49|2540.49|2537.17|2537.17|0
1608121500000|2020-12-16 12:25:00|2538.3|2538.3|2540.94|2540.94|2540.98|2540.98|2538.3|2538.3|0
1608121800000|2020-12-16 12:30:00|2541.26|2541.26|2543.62|2543.62|2543.62|2543.62|2541.26|2541.26|0
1608122100000|2020-12-16 12:35:00|2543.26|2543.26|2543.92|2543.92|2544.05|2544.05|2540.55|2540.55|0
1608122400000|2020-12-16 12:40:00|2544.88|2544.88|2545.92|2545.92|2546.28|2546.28|2544.24|2544.24|0
1608122700000|2020-12-16 12:45:00|2546.24|2546.24|2536.87|2536.87|2546.6|2546.6|2536.87|2536.87|0
1608123000000|2020-12-16 12:50:00|2536.55|2536.55|2537.34|2537.34|2538.3|2538.3|2536.15|2536.15|0
1608123300000|2020-12-16 12:55:00|2536.26|2536.26|2536.22|2536.22|2536.26|2536.26|2534.47|2534.47|0
1608123600000|2020-12-16 13:00:00|2536.54|2536.54|2536.58|2536.58|2536.9|2536.9|2534.58|2534.58|0
1608123900000|2020-12-16 13:05:00|2535.94|2535.94|2541.85|2541.85|2542.57|2542.57|2535.3|2535.3|0
1608124200000|2020-12-16 13:10:00|2542.49|2542.49|2544.97|2544.97|2544.97|2544.97|2540.34|2540.34|0
1608124500000|2020-12-16 13:15:00|2544.81|2544.81|2544.37|2544.37|2547.2|2547.2|2544.37|2544.37|0
1608124800000|2020-12-16 13:20:00|2544.69|2544.69|2539.78|2539.78|2544.69|2544.69|2538.14|2538.14|0
1608125100000|2020-12-16 13:25:00|2540.1|2540.1|2543.6|2543.6|2543.6|2543.6|2539.74|2539.74|0
1608125400000|2020-12-16 13:30:00|2543.93|2543.93|2538.67|2538.67|2543.93|2543.93|2538.67|2538.67|0
1608125700000|2020-12-16 13:35:00|2537.24|2537.24|2531.59|2531.59|2537.24|2537.24|2530.96|2530.96|0
1608126000000|2020-12-16 13:40:00|2531.91|2531.91|2537.62|2537.62|2537.62|2537.62|2530.71|2530.71|0
1608126300000|2020-12-16 13:45:00|2537.3|2537.3|2529.62|2529.62|2537.3|2537.3|2529.62|2529.62|0
1608126600000|2020-12-16 13:50:00|2530.9|2530.9|2530.82|2530.82|2531.62|2531.62|2529.69|2529.69|0
1608126900000|2020-12-16 13:55:00|2531.14|2531.14|2533.14|2533.14|2533.14|2533.14|2530.82|2530.82|0
1608127200000|2020-12-16 14:00:00|2534.21|2534.21|2534.26|2534.26|2535.1|2535.1|2532.85|2532.85|0
1608127500000|2020-12-16 14:05:00|2532.97|2532.97|2538.67|2538.67|2538.67|2538.67|2528.9|2528.9|0
1608127800000|2020-12-16 14:10:00|2538.99|2538.99|2536.44|2536.44|2538.99|2538.99|2536.44|2536.44|0
1608128100000|2020-12-16 14:15:00|2536.12|2536.12|2534.87|2534.87|2536.12|2536.12|2532.12|2532.12|0
1608128400000|2020-12-16 14:20:00|2535.2|2535.2|2535.52|2535.52|2536.31|2536.31|2534.23|2534.23|0
1608128700000|2020-12-16 14:25:00|2535.84|2535.84|2537|2537|2538.2|2538.2|2535.84|2535.84|0
1608129000000|2020-12-16 14:30:00|2535.92|2535.92|2532.59|2532.59|2535.92|2535.92|2532.59|2532.59|0
1608129300000|2020-12-16 14:35:00|2531.62|2531.62|2525.59|2525.59|2531.62|2531.62|2525.59|2525.59|0
1608129600000|2020-12-16 14:40:00|2526.07|2526.07|2524.8|2524.8|2526.79|2526.79|2521.84|2521.84|0
1608129900000|2020-12-16 14:45:00|2525.16|2525.16|2524.56|2524.56|2527.08|2527.08|2523.85|2523.85|0
1608130200000|2020-12-16 14:50:00|2524.92|2524.92|2525.95|2525.95|2526.28|2526.28|2523.32|2523.32|0
1608130500000|2020-12-16 14:55:00|2526.28|2526.28|2527.44|2527.44|2527.78|2527.78|2525.47|2525.47|0
1608130800000|2020-12-16 15:00:00|2527.28|2527.28|2517.17|2517.17|2527.92|2527.92|2517.17|2517.17|0
1608131100000|2020-12-16 15:05:00|2517.49|2517.49|2514.97|2514.97|2518.81|2518.81|2512.9|2512.9|0
1608131400000|2020-12-16 15:10:00|2514.61|2514.61|2519.27|2519.27|2519.87|2519.87|2512.93|2512.93|0
1608131700000|2020-12-16 15:15:00|2519.11|2519.11|2509.69|2509.69|2519.11|2519.11|2509.69|2509.69|0
1608132000000|2020-12-16 15:20:00|2510.4|2510.4|2514.35|2514.35|2514.39|2514.39|2510.4|2510.4|0
1608132300000|2020-12-16 15:25:00|2514.67|2514.67|2512.12|2512.12|2517.78|2517.78|2511.77|2511.77|0
1608132600000|2020-12-16 15:30:00|2511.48|2511.48|2513.48|2513.48|2514.88|2514.88|2509.73|2509.73|0
1608132900000|2020-12-16 15:35:00|2513.16|2513.16|2509.74|2509.74|2513.48|2513.48|2507.67|2507.67|0
1608133200000|2020-12-16 15:40:00|2510.46|2510.46|2507.38|2507.38|2510.81|2510.81|2507.38|2507.38|0
1608133500000|2020-12-16 15:45:00|2506.74|2506.74|2508.26|2508.26|2508.26|2508.26|2503.83|2503.83|0
1608133800000|2020-12-16 15:50:00|2507.19|2507.19|2502.09|2502.09|2507.19|2507.19|2502.09|2502.09|0
1608134100000|2020-12-16 15:55:00|2503.05|2503.05|2499.85|2499.85|2503.05|2503.05|2499.33|2499.33|0
1608134400000|2020-12-16 16:00:00|2500.49|2500.49|2500.82|2500.82|2502.1|2502.1|2498.82|2498.82|0
1608134700000|2020-12-16 16:05:00|2500.5|2500.5|2506.87|2506.87|2507.83|2507.83|2500.34|2500.34|0
1608135000000|2020-12-16 16:10:00|2506.55|2506.55|2507.36|2507.36|2508.97|2508.97|2504.83|2504.83|0
1608135300000|2020-12-16 16:15:00|2507|2507|2506.97|2506.97|2507.05|2507.05|2503.44|2503.44|0
1608135600000|2020-12-16 16:20:00|2506.33|2506.33|2509.82|2509.82|2510.54|2510.54|2505.97|2505.97|0
1608135900000|2020-12-16 16:25:00|2509.5|2509.5|2512.84|2512.84|2513.16|2513.16|2506.07|2506.07|0
1608192900000|2020-12-17 08:15:00|2519.83|2519.83|2524.05|2524.05|2524.05|2524.05|2519.01|2519.01|0
1608193200000|2020-12-17 08:20:00|2524.77|2524.77|2521.27|2521.27|2524.77|2524.77|2513.99|2513.99|0
1608193500000|2020-12-17 08:25:00|2520.2|2520.2|2516.92|2516.92|2520.2|2520.2|2514.99|2514.99|0
1608193800000|2020-12-17 08:30:00|2514.35|2514.35|2516.37|2516.37|2516.73|2516.73|2511.16|2511.16|0
1608194100000|2020-12-17 08:35:00|2516.69|2516.69|2517.46|2517.46|2519.54|2519.54|2516.49|2516.49|0
1608194400000|2020-12-17 08:40:00|2517.62|2517.62|2512.67|2512.67|2518.42|2518.42|2510.83|2510.83|0
1608194700000|2020-12-17 08:45:00|2513.39|2513.39|2511.46|2511.46|2514.82|2514.82|2509.86|2509.86|0
1608195000000|2020-12-17 08:50:00|2510.39|2510.39|2513.21|2513.21|2513.57|2513.57|2508.39|2508.39|0
1608195300000|2020-12-17 08:55:00|2514.82|2514.82|2518.76|2518.76|2519.12|2519.12|2514.82|2514.82|0
1608195600000|2020-12-17 09:00:00|2519.4|2519.4|2526.8|2526.8|2526.8|2526.8|2519.4|2519.4|0
1608195900000|2020-12-17 09:05:00|2528.72|2528.72|2527.78|2527.78|2530.29|2530.29|2527.78|2527.78|0
1608196200000|2020-12-17 09:10:00|2525.53|2525.53|2526.02|2526.02|2528.59|2528.59|2525.53|2525.53|0
1608196500000|2020-12-17 09:15:00|2526.34|2526.34|2524.19|2524.19|2526.66|2526.66|2522.27|2522.27|0
1608196800000|2020-12-17 09:20:00|2524.91|2524.91|2519.42|2519.42|2524.91|2524.91|2519.42|2519.42|0
1608197100000|2020-12-17 09:25:00|2519.78|2519.78|2511.8|2511.8|2519.78|2519.78|2511.33|2511.33|0
1608197400000|2020-12-17 09:30:00|2510.01|2510.01|2508.85|2508.85|2510.01|2510.01|2504.17|2504.17|0
1608197700000|2020-12-17 09:35:00|2508.13|2508.13|2508.71|2508.71|2509.68|2509.68|2506.28|2506.28|0
1608198000000|2020-12-17 09:40:00|2510.86|2510.86|2510.06|2510.06|2512.15|2512.15|2508.78|2508.78|0
1608198300000|2020-12-17 09:45:00|2510.22|2510.22|2510.21|2510.21|2513.48|2513.48|2509.88|2509.88|0
1608198600000|2020-12-17 09:50:00|2509.49|2509.49|2508.46|2508.46|2509.81|2509.81|2507.25|2507.25|0
1608198900000|2020-12-17 09:55:00|2508.94|2508.94|2512.17|2512.17|2513.78|2513.78|2508.64|2508.64|0
1608199200000|2020-12-17 10:00:00|2512.81|2512.81|2510.31|2510.31|2513.45|2513.45|2510.31|2510.31|0
1608199500000|2020-12-17 10:05:00|2510.47|2510.47|2510.47|2510.47|2513.27|2513.27|2510.47|2510.47|0
1608199800000|2020-12-17 10:10:00|2509.75|2509.75|2507.44|2507.44|2509.75|2509.75|2503.97|2503.97|0
1608200100000|2020-12-17 10:15:00|2508.08|2508.08|2511.52|2511.52|2511.8|2511.8|2506.8|2506.8|0
1608200400000|2020-12-17 10:20:00|2511.84|2511.84|2510.5|2510.5|2511.84|2511.84|2507.44|2507.44|0
1608200700000|2020-12-17 10:25:00|2510.98|2510.98|2513.19|2513.19|2514.59|2514.59|2510.98|2510.98|0
1608201000000|2020-12-17 10:30:00|2514.16|2514.16|2506.08|2506.08|2514.16|2514.16|2505.04|2505.04|0
1608201300000|2020-12-17 10:35:00|2504.65|2504.65|2503.82|2503.82|2504.65|2504.65|2501.22|2501.22|0
1608201600000|2020-12-17 10:40:00|2503.98|2503.98|2511.48|2511.48|2511.48|2511.48|2503.98|2503.98|0
1608201900000|2020-12-17 10:45:00|2512.45|2512.45|2514.05|2514.05|2514.69|2514.69|2511.48|2511.48|0
1608202200000|2020-12-17 10:50:00|2514.37|2514.37|2509.79|2509.79|2514.53|2514.53|2509.79|2509.79|0
1608202500000|2020-12-17 10:55:00|2510.44|2510.44|2509.6|2509.6|2510.44|2510.44|2508.76|2508.76|0
1608202800000|2020-12-17 11:00:00|2510.24|2510.24|2506.95|2506.95|2510.24|2510.24|2506.55|2506.55|0
1608203100000|2020-12-17 11:05:00|2507.27|2507.27|2509.84|2509.84|2509.84|2509.84|2506.63|2506.63|0
1608203400000|2020-12-17 11:10:00|2508.55|2508.55|2514.07|2514.07|2514.07|2514.07|2508.55|2508.55|0
1608203700000|2020-12-17 11:15:00|2513.91|2513.91|2517.23|2517.23|2517.87|2517.87|2513.91|2513.91|0
1608204000000|2020-12-17 11:20:00|2517.07|2517.07|2514.73|2514.73|2517.71|2517.71|2514.2|2514.2|0
1608204300000|2020-12-17 11:25:00|2513.12|2513.12|2515.4|2515.4|2516.76|2516.76|2512.8|2512.8|0
1608204600000|2020-12-17 11:30:00|2515.05|2515.05|2515.37|2515.37|2515.69|2515.69|2513.01|2513.01|0
1608204900000|2020-12-17 11:35:00|2514.65|2514.65|2515.15|2515.15|2515.75|2515.75|2513.24|2513.24|0
1608205200000|2020-12-17 11:40:00|2514.18|2514.18|2511.06|2511.06|2514.63|2514.63|2510.7|2510.7|0
1608205500000|2020-12-17 11:45:00|2513.21|2513.21|2516.22|2516.22|2516.22|2516.22|2511.78|2511.78|0
1608205800000|2020-12-17 11:50:00|2515.86|2515.86|2525.66|2525.66|2525.66|2525.66|2514.22|2514.22|0
1608206100000|2020-12-17 11:55:00|2525.98|2525.98|2537|2537|2537|2537|2525.98|2525.98|0
1608206400000|2020-12-17 12:00:00|2538.61|2538.61|2525.75|2525.75|2538.93|2538.93|2523.19|2523.19|0
1608206700000|2020-12-17 12:05:00|2524.15|2524.15|2525.04|2525.04|2527|2527|2517.94|2517.94|0
1608207000000|2020-12-17 12:10:00|2523.75|2523.75|2523.32|2523.32|2525.25|2525.25|2519.15|2519.15|0
1608207300000|2020-12-17 12:15:00|2523.64|2523.64|2527.46|2527.46|2527.46|2527.46|2522.36|2522.36|0
1608207600000|2020-12-17 12:20:00|2530.02|2530.02|2537.83|2537.83|2537.83|2537.83|2530.02|2530.02|0
1608207900000|2020-12-17 12:25:00|2538.54|2538.54|2542.76|2542.76|2542.76|2542.76|2536.82|2536.82|0
1608208200000|2020-12-17 12:30:00|2543.08|2543.08|2549.08|2549.08|2559.3|2559.3|2541.47|2541.47|0
1608208500000|2020-12-17 12:35:00|2549.4|2549.4|2551.94|2551.94|2554.22|2554.22|2548.04|2548.04|0
1608208800000|2020-12-17 12:40:00|2552.9|2552.9|2559.3|2559.3|2559.3|2559.3|2551.94|2551.94|0
1608209100000|2020-12-17 12:45:00|2560.27|2560.27|2576.11|2576.11|2586.07|2586.07|2560.27|2560.27|0
1608209400000|2020-12-17 12:50:00|2574.83|2574.83|2563.61|2563.61|2575.94|2575.94|2563.61|2563.61|0
1608209700000|2020-12-17 12:55:00|2564.25|2564.25|2564.22|2564.22|2565.34|2565.34|2563.09|2563.09|0
1608210000000|2020-12-17 13:00:00|2563.51|2563.51|2570.99|2570.99|2572.89|2572.89|2563.51|2563.51|0
1608210300000|2020-12-17 13:05:00|2570.67|2570.67|2573.96|2573.96|2574.64|2574.64|2570.34|2570.34|0
1608210600000|2020-12-17 13:10:00|2573.32|2573.32|2572.74|2572.74|2575.89|2575.89|2571.4|2571.4|0
1608210900000|2020-12-17 13:15:00|2573.46|2573.46|2562.79|2562.79|2573.46|2573.46|2562.15|2562.15|0
1608211200000|2020-12-17 13:20:00|2563.75|2563.75|2569.8|2569.8|2576.91|2576.91|2560.87|2560.87|0
1608211500000|2020-12-17 13:25:00|2569.16|2569.16|2569.05|2569.05|2570.09|2570.09|2564.63|2564.63|0
1608211800000|2020-12-17 13:30:00|2569.53|2569.53|2574.56|2574.56|2574.56|2574.56|2566.96|2566.96|0
1608212100000|2020-12-17 13:35:00|2573.28|2573.28|2570.45|2570.45|2573.28|2573.28|2569.75|2569.75|0
1608212400000|2020-12-17 13:40:00|2571.73|2571.73|2571.07|2571.07|2575.26|2575.26|2570.22|2570.22|0
1608212700000|2020-12-17 13:45:00|2570.75|2570.75|2663.19|2663.19|2663.19|2663.19|2569.78|2569.78|0
1608213000000|2020-12-17 13:50:00|2663.68|2663.68|2631.61|2631.61|2665.6|2665.6|2629.1|2629.1|0
1608213300000|2020-12-17 13:55:00|2631.97|2631.97|2800.01|2800.01|2820.71|2820.71|2631.97|2631.97|0
1608213600000|2020-12-17 14:00:00|2800.49|2800.49|2823.45|2823.45|2849.19|2849.19|2796.32|2796.32|0
1608213900000|2020-12-17 14:05:00|2820.56|2820.56|2835.92|2835.92|2858.71|2858.71|2817.31|2817.31|0
1608214200000|2020-12-17 14:10:00|2835.57|2835.57|2832.9|2832.9|2838.26|2838.26|2825.3|2825.3|0
1608214500000|2020-12-17 14:15:00|2833.54|2833.54|2832.35|2832.35|2834.22|2834.22|2825.73|2825.73|0
1608214800000|2020-12-17 14:20:00|2830.74|2830.74|2828.73|2828.73|2832.86|2832.86|2825.37|2825.37|0
1608215100000|2020-12-17 14:25:00|2829.45|2829.45|2831.17|2831.17|2831.77|2831.77|2827.52|2827.52|0
1608215400000|2020-12-17 14:30:00|2830.84|2830.84|2830.96|2830.96|2834.56|2834.56|2828.04|2828.04|0
1608215700000|2020-12-17 14:35:00|2830.63|2830.63|2827.74|2827.74|2835.56|2835.56|2827.41|2827.41|0
1608216000000|2020-12-17 14:40:00|2826.77|2826.77|2827.1|2827.1|2827.1|2827.1|2825.09|2825.09|0
1608216300000|2020-12-17 14:45:00|2828.06|2828.06|2829.63|2829.63|2829.95|2829.95|2825.98|2825.98|0
1608216600000|2020-12-17 14:50:00|2828.91|2828.91|2831.44|2831.44|2836.6|2836.6|2828.91|2828.91|0
1608216900000|2020-12-17 14:55:00|2831.76|2831.76|2834.69|2834.69|2835.33|2835.33|2828.58|2828.58|0
1608217200000|2020-12-17 15:00:00|2834.05|2834.05|2840.9|2840.9|2842.41|2842.41|2833.73|2833.73|0
1608217500000|2020-12-17 15:05:00|2841.22|2841.22|2858.63|2858.63|2861.08|2861.08|2841.22|2841.22|0
1608217800000|2020-12-17 15:10:00|2859.34|2859.34|2872.09|2872.09|2872.09|2872.09|2859.32|2859.32|0
1608218100000|2020-12-17 15:15:00|2870.16|2870.16|2866.74|2866.74|2871.03|2871.03|2864.46|2864.46|0
1608218400000|2020-12-17 15:20:00|2864.82|2864.82|2854.45|2854.45|2864.82|2864.82|2851.6|2851.6|0
1608218700000|2020-12-17 15:25:00|2853.81|2853.81|2852.47|2852.47|2853.81|2853.81|2846.94|2846.94|0
1608219000000|2020-12-17 15:30:00|2852.15|2852.15|2850.87|2850.87|2853.76|2853.76|2850.87|2850.87|0
1608219300000|2020-12-17 15:35:00|2849.44|2849.44|2849.8|2849.8|2852.68|2852.68|2849.44|2849.44|0
1608219600000|2020-12-17 15:40:00|2849.96|2849.96|2849.42|2849.42|2853.24|2853.24|2847.98|2847.98|0
1608219900000|2020-12-17 15:45:00|2848.94|2848.94|2850.41|2850.41|2852.9|2852.9|2847.77|2847.77|0
1608220200000|2020-12-17 15:50:00|2849.77|2849.77|2845.78|2845.78|2849.77|2849.77|2845.42|2845.42|0
1608220500000|2020-12-17 15:55:00|2846.42|2846.42|2846.28|2846.28|2847.22|2847.22|2844.73|2844.73|0
1608220800000|2020-12-17 16:00:00|2847.68|2847.68|2846.31|2846.31|2847.68|2847.68|2843.88|2843.88|0
1608221100000|2020-12-17 16:05:00|2845.67|2845.67|2844.33|2844.33|2846.31|2846.31|2844.33|2844.33|0
1608221400000|2020-12-17 16:10:00|2844.97|2844.97|2845.77|2845.77|2848.65|2848.65|2843.54|2843.54|0
1608221700000|2020-12-17 16:15:00|2844.81|2844.81|2844.6|2844.6|2848.03|2848.03|2844.49|2844.49|0
1608222000000|2020-12-17 16:20:00|2844.92|2844.92|2841.72|2841.72|2846.99|2846.99|2841.3|2841.3|0
1608222300000|2020-12-17 16:25:00|2841.08|2841.08|2844.87|2844.87|2845.29|2845.29|2839.36|2839.36|0
1608279300000|2020-12-18 08:15:00|2830.47|2830.47|2835.02|2835.02|2836.7|2836.7|2823.15|2823.15|0
1608279600000|2020-12-18 08:20:00|2836.3|2836.3|2832.62|2832.62|2836.62|2836.62|2832.62|2832.62|0
1608279900000|2020-12-18 08:25:00|2831.34|2831.34|2827.34|2827.34|2831.34|2831.34|2826.06|2826.06|0
1608280200000|2020-12-18 08:30:00|2828.77|2828.77|2833.66|2833.66|2837.51|2837.51|2827.7|2827.7|0
1608280500000|2020-12-18 08:35:00|2833.34|2833.34|2828.38|2828.38|2835.59|2835.59|2828.38|2828.38|0
1608280800000|2020-12-18 08:40:00|2828.02|2828.02|2828.29|2828.29|2828.73|2828.73|2825.21|2825.21|0
1608281100000|2020-12-18 08:45:00|2829.36|2829.36|2831.08|2831.08|2833.97|2833.97|2827.36|2827.36|0
1608281400000|2020-12-18 08:50:00|2832.04|2832.04|2832|2832|2835.76|2835.76|2831.1|2831.1|0
1608281700000|2020-12-18 08:55:00|2831.36|2831.36|2823.84|2823.84|2832.97|2832.97|2821.27|2821.27|0
1608282000000|2020-12-18 09:00:00|2824.16|2824.16|2822.79|2822.79|2824.8|2824.8|2821.23|2821.23|0
1608282300000|2020-12-18 09:05:00|2821.5|2821.5|2824.73|2824.73|2825.69|2825.69|2820.43|2820.43|0
1608282600000|2020-12-18 09:10:00|2825.37|2825.37|2821.59|2821.59|2825.37|2825.37|2820.79|2820.79|0
1608282900000|2020-12-18 09:15:00|2819.98|2819.98|2801.64|2801.64|2820.3|2820.3|2801.64|2801.64|0
1608283200000|2020-12-18 09:20:00|2801.32|2801.32|2802.87|2802.87|2803.23|2803.23|2799.07|2799.07|0
1608283500000|2020-12-18 09:25:00|2802.55|2802.55|2805.4|2805.4|2805.4|2805.4|2800.55|2800.55|0
1608283800000|2020-12-18 09:30:00|2803.8|2803.8|2803.72|2803.72|2805.72|2805.72|2803.08|2803.08|0
1608284100000|2020-12-18 09:35:00|2804.04|2804.04|2802.88|2802.88|2806.91|2806.91|2802.63|2802.63|0
1608284400000|2020-12-18 09:40:00|2802.72|2802.72|2806.54|2806.54|2806.54|2806.54|2801.61|2801.61|0
1608284700000|2020-12-18 09:45:00|2807.18|2807.18|2806.29|2806.29|2809.02|2809.02|2806.29|2806.29|0
1608285000000|2020-12-18 09:50:00|2804.84|2804.84|2804.44|2804.44|2804.84|2804.84|2802.15|2802.15|0
1608285300000|2020-12-18 09:55:00|2804.76|2804.76|2809.73|2809.73|2810.93|2810.93|2804.76|2804.76|0
1608285600000|2020-12-18 10:00:00|2810.05|2810.05|2811.13|2811.13|2813.65|2813.65|2809.77|2809.77|0
1608285900000|2020-12-18 10:05:00|2810.77|2810.77|2810.73|2810.73|2814.58|2814.58|2810.06|2810.06|0
1608286500000|2020-12-18 10:15:00|2811.85|2811.85|2809.71|2809.71|2819.9|2819.9|2809.71|2809.71|0
1608286800000|2020-12-18 10:20:00|2810.68|2810.68|2813.32|2813.32|2813.32|2813.32|2808.17|2808.17|0
1608287100000|2020-12-18 10:25:00|2812.6|2812.6|2812.26|2812.26|2813.97|2813.97|2811.89|2811.89|0
1608287400000|2020-12-18 10:30:00|2811.93|2811.93|2811.98|2811.98|2813.61|2813.61|2810.58|2810.58|0
1608287700000|2020-12-18 10:35:00|2811.27|2811.27|2809.42|2809.42|2812.19|2812.19|2806.12|2806.12|0
1608288000000|2020-12-18 10:40:00|2809.1|2809.1|2810.57|2810.57|2810.57|2810.57|2805.82|2805.82|0
1608288300000|2020-12-18 10:45:00|2811.86|2811.86|2813.66|2813.66|2814.38|2814.38|2811.86|2811.86|0
1608288600000|2020-12-18 10:50:00|2814.38|2814.38|2816.33|2816.33|2820.75|2820.75|2813.38|2813.38|0
1608288900000|2020-12-18 10:55:00|2816.97|2816.97|2809.79|2809.79|2817.69|2817.69|2808.62|2808.62|0
1608289200000|2020-12-18 11:00:00|2810.43|2810.43|2806.83|2806.83|2812.15|2812.15|2806.11|2806.11|0
1608289500000|2020-12-18 11:05:00|2807.47|2807.47|2809.66|2809.66|2810.3|2810.3|2807.15|2807.15|0
1608289800000|2020-12-18 11:10:00|2809.98|2809.98|2809.87|2809.87|2809.98|2809.98|2808.9|2808.9|0
1608290100000|2020-12-18 11:15:00|2809.55|2809.55|2808.51|2808.51|2809.55|2809.55|2806.83|2806.83|0
1608290400000|2020-12-18 11:20:00|2807.55|2807.55|2803.45|2803.45|2808.66|2808.66|2800.5|2800.5|0
1608290700000|2020-12-18 11:25:00|2802.73|2802.73|2798.78|2798.78|2803.38|2803.38|2798.78|2798.78|0
1608291000000|2020-12-18 11:30:00|2798.62|2798.62|2804.56|2804.56|2805.63|2805.63|2797.66|2797.66|0
1608291300000|2020-12-18 11:35:00|2804.24|2804.24|2803.51|2803.51|2808.41|2808.41|2803.51|2803.51|0
1608291600000|2020-12-18 11:40:00|2803.15|2803.15|2803.15|2803.15|2803.79|2803.79|2802.79|2802.79|0
1608291900000|2020-12-18 11:45:00|2802.67|2802.67|2796.41|2796.41|2802.67|2802.67|2796.05|2796.05|0
1608292200000|2020-12-18 11:50:00|2796.76|2796.76|2793.86|2793.86|2800.01|2800.01|2793.86|2793.86|0
1608292500000|2020-12-18 11:55:00|2794.94|2794.94|2787.16|2787.16|2794.94|2794.94|2786.08|2786.08|0
1608292800000|2020-12-18 12:00:00|2786.8|2786.8|2799.75|2799.75|2799.75|2799.75|2786.8|2786.8|0
1608293100000|2020-12-18 12:05:00|2800.47|2800.47|2802.27|2802.27|2802.27|2802.27|2795.45|2795.45|0
1608293400000|2020-12-18 12:10:00|2803.35|2803.35|2800.2|2800.2|2803.35|2803.35|2798.52|2798.52|0
1608293700000|2020-12-18 12:15:00|2799.12|2799.12|2797.73|2797.73|2799.12|2799.12|2796.97|2796.97|0
1608294000000|2020-12-18 12:20:00|2797.08|2797.08|2798.95|2798.95|2798.95|2798.95|2796.05|2796.05|0
1608294300000|2020-12-18 12:25:00|2799.59|2799.59|2797.79|2797.79|2799.91|2799.91|2797.63|2797.63|0
1608294600000|2020-12-18 12:30:00|2797.15|2797.15|2799.16|2799.16|2800.12|2800.12|2796.08|2796.08|0
1608294900000|2020-12-18 12:35:00|2797.23|2797.23|2795.92|2795.92|2798.04|2798.04|2795.6|2795.6|0
1608295200000|2020-12-18 12:40:00|2795.6|2795.6|2793.96|2793.96|2796.53|2796.53|2791.71|2791.71|0
1608295500000|2020-12-18 12:45:00|2791.81|2791.81|2793.48|2793.48|2793.96|2793.96|2791.1|2791.1|0
1608295800000|2020-12-18 12:50:00|2793|2793|2790.23|2790.23|2793|2793|2788.87|2788.87|0
1608296100000|2020-12-18 12:55:00|2789.59|2789.59|2787.52|2787.52|2789.59|2789.59|2785.8|2785.8|0
1608296400000|2020-12-18 13:00:00|2787.16|2787.16|2784.18|2784.18|2787.16|2787.16|2782.61|2782.61|0
1608296700000|2020-12-18 13:05:00|2783.82|2783.82|2778.81|2778.81|2783.82|2783.82|2778.09|2778.09|0
1608297000000|2020-12-18 13:10:00|2779.52|2779.52|2771.07|2771.07|2779.52|2779.52|2771.07|2771.07|0
1608297300000|2020-12-18 13:15:00|2772.03|2772.03|2775.12|2775.12|2775.77|2775.77|2768.85|2768.85|0
1608297600000|2020-12-18 13:20:00|2775.84|2775.84|2769.89|2769.89|2775.84|2775.84|2769.89|2769.89|0
1608297900000|2020-12-18 13:25:00|2768.81|2768.81|2770.73|2770.73|2771.07|2771.07|2767.81|2767.81|0
1608298200000|2020-12-18 13:30:00|2771.69|2771.69|2768.26|2768.26|2771.69|2771.69|2766.47|2766.47|0
1608298500000|2020-12-18 13:35:00|2768.58|2768.58|2767.86|2767.86|2769.3|2769.3|2766.26|2766.26|0
1608298800000|2020-12-18 13:40:00|2768.18|2768.18|2772.81|2772.81|2772.81|2772.81|2768.18|2768.18|0
1608299100000|2020-12-18 13:45:00|2771.85|2771.85|2774.78|2774.78|2774.78|2774.78|2770.49|2770.49|0
1608299400000|2020-12-18 13:50:00|2773.7|2773.7|2773.26|2773.26|2776.26|2776.26|2773.22|2773.22|0
1608299700000|2020-12-18 13:55:00|2771.97|2771.97|2764.87|2764.87|2774.17|2774.17|2764.54|2764.54|0
1608300000000|2020-12-18 14:00:00|2763.43|2763.43|2759.84|2759.84|2763.43|2763.43|2759.16|2759.16|0
1608300300000|2020-12-18 14:05:00|2760.56|2760.56|2757.98|2757.98|2761.84|2761.84|2757.01|2757.01|0
1608300600000|2020-12-18 14:10:00|2759.58|2759.58|2756.9|2756.9|2759.58|2759.58|2755.33|2755.33|0
1608300900000|2020-12-18 14:15:00|2756.58|2756.58|2759.93|2759.93|2761.48|2761.48|2755.62|2755.62|0
1608301200000|2020-12-18 14:20:00|2759.61|2759.61|2768.85|2768.85|2769.49|2769.49|2759.61|2759.61|0
1608301500000|2020-12-18 14:25:00|2768.53|2768.53|2773.98|2773.98|2773.98|2773.98|2766.56|2766.56|0
1608301800000|2020-12-18 14:30:00|2773.27|2773.27|2772.91|2772.91|2775.47|2775.47|2771.94|2771.94|0
1608302100000|2020-12-18 14:35:00|2773.55|2773.55|2765.51|2765.51|2774.44|2774.44|2765.51|2765.51|0
1608302400000|2020-12-18 14:40:00|2765.19|2765.19|2762.53|2762.53|2765.19|2765.19|2758.12|2758.12|0
1608302700000|2020-12-18 14:45:00|2762.21|2762.21|2765.54|2765.54|2765.86|2765.86|2758.1|2758.1|0
1608303000000|2020-12-18 14:50:00|2765.18|2765.18|2760.57|2760.57|2765.54|2765.54|2760.5|2760.5|0
1608303300000|2020-12-18 14:55:00|2761.29|2761.29|2753.12|2753.12|2762.5|2762.5|2752.8|2752.8|0
1608303600000|2020-12-18 15:00:00|2754.55|2754.55|2748.11|2748.11|2757.38|2757.38|2748.11|2748.11|0
1608303900000|2020-12-18 15:05:00|2747.46|2747.46|2753.61|2753.61|2753.93|2753.93|2746.75|2746.75|0
1608304200000|2020-12-18 15:10:00|2752.97|2752.97|2749.89|2749.89|2753.04|2753.04|2747.85|2747.85|0
1608304500000|2020-12-18 15:15:00|2749.53|2749.53|2745.51|2745.51|2749.53|2749.53|2743.19|2743.19|0
1608304800000|2020-12-18 15:20:00|2745.15|2745.15|2745.11|2745.11|2747.69|2747.69|2744.15|2744.15|0
1608305100000|2020-12-18 15:25:00|2744.79|2744.79|2733.71|2733.71|2745.87|2745.87|2733.71|2733.71|0
1608305400000|2020-12-18 15:30:00|2732.99|2732.99|2740.75|2740.75|2740.75|2740.75|2730.63|2730.63|0
1608305700000|2020-12-18 15:35:00|2741.39|2741.39|2740.83|2740.83|2742.83|2742.83|2737.71|2737.71|0
1608306000000|2020-12-18 15:40:00|2740.67|2740.67|2745.93|2745.93|2745.93|2745.93|2737.85|2737.85|0
1608306300000|2020-12-18 15:45:00|2745.57|2745.57|2742.54|2742.54|2745.57|2745.57|2737.82|2737.82|0
1608306600000|2020-12-18 15:50:00|2743.18|2743.18|2745.87|2745.87|2747.91|2747.91|2740.89|2740.89|0
1608306900000|2020-12-18 15:55:00|2745.23|2745.23|2751.57|2751.57|2751.57|2751.57|2744.34|2744.34|0
1608307200000|2020-12-18 16:00:00|2748.35|2748.35|2748.79|2748.79|2749.67|2749.67|2745.54|2745.54|0
1608307500000|2020-12-18 16:05:00|2748.07|2748.07|2747.92|2747.92|2750.8|2750.8|2747.35|2747.35|0
1608307800000|2020-12-18 16:10:00|2747.6|2747.6|2750.13|2750.13|2751.54|2751.54|2747.44|2747.44|0
1608308100000|2020-12-18 16:15:00|2750.46|2750.46|2747.87|2747.87|2751.47|2751.47|2746.53|2746.53|0
1608308400000|2020-12-18 16:20:00|2746.26|2746.26|2743.14|2743.14|2747.56|2747.56|2741.75|2741.75|0
1608308700000|2020-12-18 16:25:00|2743.5|2743.5|2738.43|2738.43|2747.06|2747.06|2733.1|2733.1|0
1608538500000|2020-12-21 08:15:00|2740.91|2740.91|2733.76|2733.76|2744.04|2744.04|2731.39|2731.39|0
1608538800000|2020-12-21 08:20:00|2733.38|2733.38|2728.89|2728.89|2736.12|2736.12|2725.3|2725.3|0
1608539100000|2020-12-21 08:25:00|2731.26|2731.26|2725.22|2725.22|2733.67|2733.67|2725.22|2725.22|0
1608539400000|2020-12-21 08:30:00|2726.24|2726.24|2727.57|2727.57|2728.58|2728.58|2722.23|2722.23|0
1608539700000|2020-12-21 08:35:00|2725.68|2725.68|2730.13|2730.13|2731.83|2731.83|2724.62|2724.62|0
1608540000000|2020-12-21 08:40:00|2728.62|2728.62|2728.58|2728.58|2730.89|2730.89|2728.54|2728.54|0
1608540300000|2020-12-21 08:45:00|2727.82|2727.82|2728.2|2728.2|2729.94|2729.94|2725.55|2725.55|0
1608540600000|2020-12-21 08:50:00|2728.88|2728.88|2731.99|2731.99|2736.59|2736.59|2728.88|2728.88|0
1608540900000|2020-12-21 08:55:00|2733.01|2733.01|2734.92|2734.92|2736.02|2736.02|2732.67|2732.67|0
1608541200000|2020-12-21 09:00:00|2734.54|2734.54|2740.09|2740.09|2741.22|2741.22|2733.49|2733.49|0
1608541500000|2020-12-21 09:05:00|2739.41|2739.41|2737.9|2737.9|2739.79|2739.79|2735.41|2735.41|0
1608541800000|2020-12-21 09:10:00|2738.28|2738.28|2731.75|2731.75|2738.96|2738.96|2731.75|2731.75|0
1608542100000|2020-12-21 09:15:00|2731.07|2731.07|2733.94|2733.94|2736.84|2736.84|2731.07|2731.07|0
1608542400000|2020-12-21 09:20:00|2732.16|2732.16|2736.21|2736.21|2736.21|2736.21|2732.16|2732.16|0
1608542700000|2020-12-21 09:25:00|2734.85|2734.85|2731.49|2731.49|2736.54|2736.54|2731.49|2731.49|0
1608543000000|2020-12-21 09:30:00|2732.5|2732.5|2729.22|2729.22|2732.88|2732.88|2729.22|2729.22|0
1608543300000|2020-12-21 09:35:00|2728.84|2728.84|2729.56|2729.56|2730.23|2730.23|2727.71|2727.71|0
1608543600000|2020-12-21 09:40:00|2728.04|2728.04|2723.88|2723.88|2728.8|2728.8|2723.21|2723.21|0
1608543900000|2020-12-21 09:45:00|2723.13|2723.13|2720.48|2720.48|2723.43|2723.43|2718.97|2718.97|0
1608544200000|2020-12-21 09:50:00|2720.1|2720.1|2711.61|2711.61|2720.1|2720.1|2711.23|2711.23|0
1608544500000|2020-12-21 09:55:00|2711.27|2711.27|2706.49|2706.49|2711.27|2711.27|2706.49|2706.49|0
1608544800000|2020-12-21 10:00:00|2706.12|2706.12|2700.69|2700.69|2706.12|2706.12|2700.69|2700.69|0
1608545100000|2020-12-21 10:05:00|2702.21|2702.21|2699.98|2699.98|2704.1|2704.1|2698.84|2698.84|0
1608545400000|2020-12-21 10:10:00|2699.3|2699.3|2701.25|2701.25|2702.69|2702.69|2698.17|2698.17|0
1608545700000|2020-12-21 10:15:00|2701.93|2701.93|2703.03|2703.03|2706.69|2706.69|2701.93|2701.93|0
1608546000000|2020-12-21 10:20:00|2703.4|2703.4|2701.21|2701.21|2704.54|2704.54|2700.2|2700.2|0
1608546300000|2020-12-21 10:25:00|2701.55|2701.55|2701.17|2701.17|2701.89|2701.89|2697.92|2697.92|0
1608546600000|2020-12-21 10:30:00|2700.15|2700.15|2693.81|2693.81|2700.62|2700.62|2693.81|2693.81|0
1608546900000|2020-12-21 10:35:00|2693.13|2693.13|2692.5|2692.5|2698.35|2698.35|2690.98|2690.98|0
1608547200000|2020-12-21 10:40:00|2692.83|2692.83|2692.5|2692.5|2692.83|2692.83|2689.09|2689.09|0
1608547500000|2020-12-21 10:45:00|2692.12|2692.12|2695.14|2695.14|2695.14|2695.14|2690.6|2690.6|0
1608547800000|2020-12-21 10:50:00|2695.52|2695.52|2696.99|2696.99|2697.33|2697.33|2691.82|2691.82|0
1608548100000|2020-12-21 10:55:00|2697.37|2697.37|2700.7|2700.7|2702.93|2702.93|2692.12|2692.12|0
1608548400000|2020-12-21 11:00:00|2701.46|2701.46|2704.48|2704.48|2704.82|2704.82|2700.32|2700.32|0
1608548700000|2020-12-21 11:05:00|2704.82|2704.82|2716.92|2716.92|2716.92|2716.92|2704.48|2704.48|0
1608549000000|2020-12-21 11:10:00|2715.41|2715.41|2717.3|2717.3|2717.64|2717.64|2715.41|2715.41|0
1608549300000|2020-12-21 11:15:00|2717.68|2717.68|2720.29|2720.29|2721.46|2721.46|2717.68|2717.68|0
1608549600000|2020-12-21 11:20:00|2721.04|2721.04|2722|2722|2722|2722|2719.13|2719.13|0
1608549900000|2020-12-21 11:25:00|2721.32|2721.32|2725.46|2725.46|2725.46|2725.46|2720.98|2720.98|0
1608550200000|2020-12-21 11:30:00|2726.6|2726.6|2721.08|2721.08|2726.98|2726.98|2720.63|2720.63|0
1608550500000|2020-12-21 11:35:00|2721.46|2721.46|2723.5|2723.5|2724.33|2724.33|2721.23|2721.23|0
1608550800000|2020-12-21 11:40:00|2723.16|2723.16|2720.97|2720.97|2723.16|2723.16|2719.62|2719.62|0
1608551100000|2020-12-21 11:45:00|2721.35|2721.35|2719.66|2719.66|2721.35|2721.35|2718.9|2718.9|0
1608551400000|2020-12-21 11:50:00|2718.3|2718.3|2715.32|2715.32|2718.3|2718.3|2713.84|2713.84|0
1608551700000|2020-12-21 11:55:00|2715.69|2715.69|2718.9|2718.9|2719.28|2719.28|2715.69|2715.69|0
1608552000000|2020-12-21 12:00:00|2719.24|2719.24|2724.6|2724.6|2727.38|2727.38|2719.24|2719.24|0
1608552300000|2020-12-21 12:05:00|2723.84|2723.84|2726.05|2726.05|2727.19|2727.19|2723.08|2723.08|0
1608552600000|2020-12-21 12:10:00|2726.73|2726.73|2723.56|2723.56|2726.73|2726.73|2723.56|2723.56|0
1608552900000|2020-12-21 12:15:00|2721.87|2721.87|2720.52|2720.52|2723|2723|2720.18|2720.18|0
1608553200000|2020-12-21 12:20:00|2720.85|2720.85|2716.47|2716.47|2722.67|2722.67|2715.72|2715.72|0
1608553500000|2020-12-21 12:25:00|2715.72|2715.72|2712.77|2712.77|2716.1|2716.1|2712.77|2712.77|0
1608553800000|2020-12-21 12:30:00|2710.74|2710.74|2711.88|2711.88|2714.47|2714.47|2710.74|2710.74|0
1608554100000|2020-12-21 12:35:00|2710.87|2710.87|2713.91|2713.91|2714.59|2714.59|2710.87|2710.87|0
1608554400000|2020-12-21 12:40:00|2715.05|2715.05|2713.45|2713.45|2716.94|2716.94|2712.94|2712.94|0
1608554700000|2020-12-21 12:45:00|2714.13|2714.13|2717.16|2717.16|2717.16|2717.16|2714.13|2714.13|0
1608555000000|2020-12-21 12:50:00|2717.84|2717.84|2714.83|2714.83|2720.67|2720.67|2714.83|2714.83|0
1608555300000|2020-12-21 12:55:00|2715.58|2715.58|2716.48|2716.48|2717.24|2717.24|2715.21|2715.21|0
1608555600000|2020-12-21 13:00:00|2716.1|2716.1|2716.36|2716.36|2716.36|2716.36|2712.18|2712.18|0
1608555900000|2020-12-21 13:05:00|2715.99|2715.99|2714.71|2714.71|2716.66|2716.66|2712.26|2712.26|0
1608556200000|2020-12-21 13:10:00|2716.06|2716.06|2713.61|2713.61|2716.4|2716.4|2713.61|2713.61|0
1608556500000|2020-12-21 13:15:00|2713.24|2713.24|2722.92|2722.92|2722.92|2722.92|2712.86|2712.86|0
1608556800000|2020-12-21 13:20:00|2722.24|2722.24|2723.14|2723.14|2724.95|2724.95|2719.49|2719.49|0
1608557100000|2020-12-21 13:25:00|2723.48|2723.48|2717.07|2717.07|2726.53|2726.53|2713.41|2713.41|0
1608557400000|2020-12-21 13:30:00|2714.69|2714.69|2713.82|2713.82|2714.69|2714.69|2711.03|2711.03|0
1608557700000|2020-12-21 13:35:00|2714.95|2714.95|2714.79|2714.79|2717.1|2717.1|2714.28|2714.28|0
1608558000000|2020-12-21 13:40:00|2713.65|2713.65|2711.45|2711.45|2713.65|2713.65|2709.16|2709.16|0
1608558300000|2020-12-21 13:45:00|2710.77|2710.77|2717.44|2717.44|2718.76|2718.76|2710.77|2710.77|0
1608558600000|2020-12-21 13:50:00|2717.1|2717.1|2719.75|2719.75|2721.9|2721.9|2716.77|2716.77|0
1608558900000|2020-12-21 13:55:00|2720.09|2720.09|2721.19|2721.19|2721.52|2721.52|2718.66|2718.66|0
1608559200000|2020-12-21 14:00:00|2721.56|2721.56|2721.94|2721.94|2723.42|2723.42|2720.17|2720.17|0
1608559500000|2020-12-21 14:05:00|2722.32|2722.32|2720.13|2720.13|2722.32|2722.32|2719.79|2719.79|0
1608559800000|2020-12-21 14:10:00|2720.47|2720.47|2716.86|2716.86|2720.89|2720.89|2716.86|2716.86|0
1608560100000|2020-12-21 14:15:00|2717.24|2717.24|2721.96|2721.96|2721.96|2721.96|2716.1|2716.1|0
1608560400000|2020-12-21 14:20:00|2721.28|2721.28|2720.39|2720.39|2722.46|2722.46|2719.63|2719.63|0
1608560700000|2020-12-21 14:25:00|2720.05|2720.05|2727.04|2727.04|2727.04|2727.04|2720.05|2720.05|0
1608561000000|2020-12-21 14:30:00|2727.42|2727.42|2736.71|2736.71|2736.71|2736.71|2727.42|2727.42|0
1608561300000|2020-12-21 14:35:00|2737.39|2737.39|2740.13|2740.13|2742.38|2742.38|2737.39|2737.39|0
1608561600000|2020-12-21 14:40:00|2740.81|2740.81|2737.38|2737.38|2742.28|2742.28|2737.38|2737.38|0
1608561900000|2020-12-21 14:45:00|2738.4|2738.4|2740.55|2740.55|2740.59|2740.59|2736.35|2736.35|0
1608562200000|2020-12-21 14:50:00|2740.89|2740.89|2745.49|2745.49|2746.17|2746.17|2740.38|2740.38|0
1608562500000|2020-12-21 14:55:00|2745.83|2745.83|2738.82|2738.82|2746.5|2746.5|2738.48|2738.48|0
1608562800000|2020-12-21 15:00:00|2738.48|2738.48|2740.49|2740.49|2742.34|2742.34|2736.75|2736.75|0
1608563100000|2020-12-21 15:05:00|2740.15|2740.15|2737.13|2737.13|2740.15|2740.15|2735.62|2735.62|0
1608563400000|2020-12-21 15:10:00|2736.79|2736.79|2734.92|2734.92|2739.04|2739.04|2733.9|2733.9|0
1608563700000|2020-12-21 15:15:00|2734.58|2734.58|2737.51|2737.51|2740.43|2740.43|2734.58|2734.58|0
1608564000000|2020-12-21 15:20:00|2738.18|2738.18|2737.37|2737.37|2738.73|2738.73|2735.14|2735.14|0
1608564300000|2020-12-21 15:25:00|2737.04|2737.04|2737.33|2737.33|2737.71|2737.71|2735.86|2735.86|0
1608564600000|2020-12-21 15:30:00|2737.71|2737.71|2740.96|2740.96|2740.96|2740.96|2736.62|2736.62|0
1608564900000|2020-12-21 15:35:00|2741.34|2741.34|2743.38|2743.38|2747|2747|2741.34|2741.34|0
1608565200000|2020-12-21 15:40:00|2743.72|2743.72|2746.76|2746.76|2746.76|2746.76|2742.7|2742.7|0
1608565500000|2020-12-21 15:45:00|2745.74|2745.74|2745.06|2745.06|2745.74|2745.74|2742.58|2742.58|0
1608565800000|2020-12-21 15:50:00|2745.4|2745.4|2744.46|2744.46|2749.02|2749.02|2744.46|2744.46|0
1608566100000|2020-12-21 15:55:00|2744.12|2744.12|2743.11|2743.11|2745.26|2745.26|2742.85|2742.85|0
1608566400000|2020-12-21 16:00:00|2743.86|2743.86|2748.88|2748.88|2750.91|2750.91|2743.48|2743.48|0
1608566700000|2020-12-21 16:05:00|2748.2|2748.2|2748.52|2748.52|2753.29|2753.29|2748.2|2748.2|0
1608567000000|2020-12-21 16:10:00|2748.9|2748.9|2748.9|2748.9|2749.5|2749.5|2747.8|2747.8|0
1608567300000|2020-12-21 16:15:00|2750.03|2750.03|2738.56|2738.56|2750.03|2750.03|2737.54|2737.54|0
1608567600000|2020-12-21 16:20:00|2738.94|2738.94|2742.42|2742.42|2744.98|2744.98|2735.38|2735.38|0
1608567900000|2020-12-21 16:25:00|2742.8|2742.8|2745.09|2745.09|2746.59|2746.59|2740.77|2740.77|0
1608624900000|2020-12-22 08:15:00|2746.57|2746.57|2757.82|2757.82|2757.82|2757.82|2746.57|2746.57|0
1608625200000|2020-12-22 08:20:00|2758.2|2758.2|2763.37|2763.37|2763.37|2763.37|2758.2|2758.2|0
1608625500000|2020-12-22 08:25:00|2762.24|2762.24|2768.35|2768.35|2768.35|2768.35|2760.25|2760.25|0
1608625800000|2020-12-22 08:30:00|2768.73|2768.73|2774.39|2774.39|2774.39|2774.39|2768.73|2768.73|0
1608626100000|2020-12-22 08:35:00|2775.07|2775.07|2774.4|2774.4|2777.3|2777.3|2774.4|2774.4|0
1608626400000|2020-12-22 08:40:00|2775.16|2775.16|2770.66|2770.66|2778.59|2778.59|2770.66|2770.66|0
1608626700000|2020-12-22 08:45:00|2772.17|2772.17|2773.69|2773.69|2774.06|2774.06|2772.17|2772.17|0
1608627000000|2020-12-22 08:50:00|2770.98|2770.98|2771.32|2771.32|2773.01|2773.01|2770.98|2770.98|0
1608627300000|2020-12-22 08:55:00|2771.69|2771.69|2771.51|2771.51|2774.86|2774.86|2771.51|2771.51|0
1608627600000|2020-12-22 09:00:00|2770|2770|2772.35|2772.35|2776.05|2776.05|2770|2770|0
1608627900000|2020-12-22 09:05:00|2771.67|2771.67|2779.85|2779.85|2779.85|2779.85|2771.67|2771.67|0
1608628200000|2020-12-22 09:10:00|2779.52|2779.52|2777.74|2777.74|2779.52|2779.52|2777.37|2777.37|0
1608628500000|2020-12-22 09:15:00|2780.45|2780.45|2774.6|2774.6|2781.47|2781.47|2774.6|2774.6|0
1608628800000|2020-12-22 09:20:00|2775.28|2775.28|2777.99|2777.99|2778.74|2778.74|2775.02|2775.02|0
1608629100000|2020-12-22 09:25:00|2777.61|2777.61|2774.32|2774.32|2777.99|2777.99|2774.32|2774.32|0
1608629400000|2020-12-22 09:30:00|2773.99|2773.99|2769.91|2769.91|2773.99|2773.99|2769.91|2769.91|0
1608629700000|2020-12-22 09:35:00|2770.93|2770.93|2769.95|2769.95|2773.72|2773.72|2769.95|2769.95|0
1608630000000|2020-12-22 09:40:00|2768.6|2768.6|2763.92|2763.92|2768.6|2768.6|2761.88|2761.88|0
1608630300000|2020-12-22 09:45:00|2762.9|2762.9|2761.39|2761.39|2763.24|2763.24|2760.07|2760.07|0
1608630600000|2020-12-22 09:50:00|2762.07|2762.07|2756.21|2756.21|2762.4|2762.4|2756.21|2756.21|0
1608630900000|2020-12-22 09:55:00|2757.23|2757.23|2752.05|2752.05|2757.95|2757.95|2752.05|2752.05|0
1608631200000|2020-12-22 10:00:00|2752.73|2752.73|2748.53|2748.53|2753.57|2753.57|2748.19|2748.19|0
1608631500000|2020-12-22 10:05:00|2749.55|2749.55|2750.83|2750.83|2751.96|2751.96|2749.55|2749.55|0
1608631800000|2020-12-22 10:10:00|2751.2|2751.2|2751.94|2751.94|2751.94|2751.94|2749.29|2749.29|0
1608632100000|2020-12-22 10:15:00|2753.45|2753.45|2753.57|2753.57|2754.92|2754.92|2752.51|2752.51|0
1608632400000|2020-12-22 10:20:00|2754.25|2754.25|2754.62|2754.62|2754.62|2754.62|2754.25|2754.25|0
1608632700000|2020-12-22 10:25:00|2755.64|2755.64|2758.09|2758.09|2758.09|2758.09|2755.26|2755.26|0
1608633000000|2020-12-22 10:30:00|2757.75|2757.75|2755.94|2755.94|2757.75|2757.75|2755.94|2755.94|0
1608633300000|2020-12-22 10:35:00|2756.32|2756.32|2756.7|2756.7|2757.45|2757.45|2756.02|2756.02|0
1608633600000|2020-12-22 10:40:00|2755.94|2755.94|2757.29|2757.29|2757.29|2757.29|2754.58|2754.58|0
1608633900000|2020-12-22 10:45:00|2756.28|2756.28|2754.84|2754.84|2756.28|2756.28|2751.34|2751.34|0
1608634200000|2020-12-22 10:50:00|2754.09|2754.09|2750.37|2750.37|2754.47|2754.47|2749.69|2749.69|0
1608634500000|2020-12-22 10:55:00|2749.69|2749.69|2750.67|2750.67|2750.67|2750.67|2748.86|2748.86|0
1608634800000|2020-12-22 11:00:00|2751.01|2751.01|2751.27|2751.27|2752.4|2752.4|2750.93|2750.93|0
1608635100000|2020-12-22 11:05:00|2750.89|2750.89|2748.78|2748.78|2752.92|2752.92|2748.78|2748.78|0
1608635400000|2020-12-22 11:10:00|2747.42|2747.42|2748.36|2748.36|2748.36|2748.36|2746.29|2746.29|0
1608635700000|2020-12-22 11:15:00|2750.25|2750.25|2752.44|2752.44|2752.44|2752.44|2749.16|2749.16|0
1608636000000|2020-12-22 11:20:00|2752.82|2752.82|2753|2753|2754.51|2754.51|2752.1|2752.1|0
1608636300000|2020-12-22 11:25:00|2752.32|2752.32|2750.47|2750.47|2752.32|2752.32|2750.47|2750.47|0
1608636600000|2020-12-22 11:30:00|2750.09|2750.09|2754.52|2754.52|2755.2|2755.2|2750.09|2750.09|0
1608636900000|2020-12-22 11:35:00|2754.18|2754.18|2752.57|2752.57|2754.68|2754.68|2752.57|2752.57|0
1608637200000|2020-12-22 11:40:00|2752.05|2752.05|2751.92|2751.92|2752.43|2752.43|2751.92|2751.92|0
1608637500000|2020-12-22 11:45:00|2750.79|2750.79|2749.31|2749.31|2750.79|2750.79|2749.31|2749.31|0
1608637800000|2020-12-22 11:50:00|2750.45|2750.45|2753.39|2753.39|2753.39|2753.39|2750.45|2750.45|0
1608638100000|2020-12-22 11:55:00|2754.07|2754.07|2756.64|2756.64|2756.64|2756.64|2753.39|2753.39|0
1608638400000|2020-12-22 12:00:00|2756.13|2756.13|2761.67|2761.67|2763.19|2763.19|2756.13|2756.13|0
1608638700000|2020-12-22 12:05:00|2761.29|2761.29|2768.02|2768.02|2768.06|2768.06|2760.91|2760.91|0
1608639000000|2020-12-22 12:10:00|2768.35|2768.35|2764.95|2764.95|2768.35|2768.35|2762.42|2762.42|0
1608639300000|2020-12-22 12:15:00|2765.29|2765.29|2761.51|2761.51|2765.63|2765.63|2760.83|2760.83|0
1608639600000|2020-12-22 12:20:00|2761|2761|2757.59|2757.59|2761|2761|2756.08|2756.08|0
1608639900000|2020-12-22 12:25:00|2757.93|2757.93|2756.42|2756.42|2757.93|2757.93|2753.77|2753.77|0
1608640200000|2020-12-22 12:30:00|2756.8|2756.8|2757.93|2757.93|2757.93|2757.93|2755.48|2755.48|0
1608640500000|2020-12-22 12:35:00|2756.92|2756.92|2758.13|2758.13|2760.62|2760.62|2756.92|2756.92|0
1608640800000|2020-12-22 12:40:00|2757.75|2757.75|2755.34|2755.34|2757.75|2757.75|2754.96|2754.96|0
1608641100000|2020-12-22 12:45:00|2756.1|2756.1|2758.37|2758.37|2758.37|2758.37|2754.74|2754.74|0
1608641400000|2020-12-22 12:50:00|2759.38|2759.38|2759.08|2759.08|2763.08|2763.08|2759|2759|0
1608641700000|2020-12-22 12:55:00|2758.33|2758.33|2758.37|2758.37|2759.84|2759.84|2758.33|2758.33|0
1608642000000|2020-12-22 13:00:00|2758.74|2758.74|2761.79|2761.79|2761.79|2761.79|2758.74|2758.74|0
1608642300000|2020-12-22 13:05:00|2762.47|2762.47|2761.83|2761.83|2762.51|2762.51|2761.83|2761.83|0
1608642600000|2020-12-22 13:10:00|2761.45|2761.45|2761.04|2761.04|2761.45|2761.45|2759.52|2759.52|0
1608642900000|2020-12-22 13:15:00|2759.15|2759.15|2758.35|2758.35|2759.71|2759.71|2756.32|2756.32|0
1608643200000|2020-12-22 13:20:00|2759.48|2759.48|2756.88|2756.88|2759.48|2759.48|2755.86|2755.86|0
1608643500000|2020-12-22 13:25:00|2757.26|2757.26|2756.28|2756.28|2757.71|2757.71|2755.86|2755.86|0
1608643800000|2020-12-22 13:30:00|2756.62|2756.62|2760.42|2760.42|2760.42|2760.42|2756.62|2756.62|0
1608644100000|2020-12-22 13:35:00|2761.1|2761.1|2758.47|2758.47|2762.12|2762.12|2757.03|2757.03|0
1608644400000|2020-12-22 13:40:00|2758.09|2758.09|2757.93|2757.93|2759.74|2759.74|2757.33|2757.33|0
1608644700000|2020-12-22 13:45:00|2758.31|2758.31|2757.55|2757.55|2758.69|2758.69|2757.29|2757.29|0
1608645000000|2020-12-22 13:50:00|2757.22|2757.22|2757.59|2757.59|2757.97|2757.97|2757.22|2757.22|0
1608645300000|2020-12-22 13:55:00|2757.97|2757.97|2759.33|2759.33|2760.12|2760.12|2757.59|2757.59|0
1608645600000|2020-12-22 14:00:00|2758.31|2758.31|2759.93|2759.93|2759.93|2759.93|2757.55|2757.55|0
1608645900000|2020-12-22 14:05:00|2759.59|2759.59|2760.44|2760.44|2761.12|2761.12|2759.59|2759.59|0
1608646200000|2020-12-22 14:10:00|2760.82|2760.82|2764.11|2764.11|2764.11|2764.11|2760.82|2760.82|0
1608646500000|2020-12-22 14:15:00|2764.86|2764.86|2761.12|2761.12|2764.86|2764.86|2760.44|2760.44|0
1608646800000|2020-12-22 14:20:00|2760.78|2760.78|2760.78|2760.78|2760.78|2760.78|2760.44|2760.44|0
1608647100000|2020-12-22 14:25:00|2760.11|2760.11|2760.78|2760.78|2762.3|2762.3|2760.07|2760.07|0
1608647400000|2020-12-22 14:30:00|2761.16|2761.16|2780.78|2780.78|2811.13|2811.13|2761.16|2761.16|0
1608647700000|2020-12-22 14:35:00|2782.13|2782.13|2807.5|2807.5|2807.5|2807.5|2782.13|2782.13|0
1608648000000|2020-12-22 14:40:00|2806.82|2806.82|2803.32|2803.32|2816.15|2816.15|2803.02|2803.02|0
1608648300000|2020-12-22 14:45:00|2802.94|2802.94|2813.19|2813.19|2813.19|2813.19|2802.94|2802.94|0
1608648600000|2020-12-22 14:50:00|2813.95|2813.95|2821.04|2821.04|2831.88|2831.88|2813.61|2813.61|0
1608648900000|2020-12-22 14:55:00|2817.99|2817.99|2824.94|2824.94|2824.94|2824.94|2817.99|2817.99|0
1608649200000|2020-12-22 15:00:00|2824.27|2824.27|2829.39|2829.39|2829.39|2829.39|2822.57|2822.57|0
1608649500000|2020-12-22 15:05:00|2832.77|2832.77|2839.85|2839.85|2840.19|2840.19|2832.77|2832.77|0
1608649800000|2020-12-22 15:10:00|2840.19|2840.19|2840.83|2840.83|2843.65|2843.65|2836.5|2836.5|0
1608650100000|2020-12-22 15:15:00|2840.16|2840.16|2840.91|2840.91|2843.7|2843.7|2840.16|2840.16|0
1608650400000|2020-12-22 15:20:00|2841.29|2841.29|2844.54|2844.54|2845.55|2845.55|2838.1|2838.1|0
1608650700000|2020-12-22 15:25:00|2843.52|2843.52|2840.09|2840.09|2848.26|2848.26|2837.87|2837.87|0
1608651000000|2020-12-22 15:30:00|2840.46|2840.46|2839.15|2839.15|2841.6|2841.6|2839.11|2839.11|0
1608651300000|2020-12-22 15:35:00|2840.5|2840.5|2838.39|2838.39|2840.5|2840.5|2838.05|2838.05|0
1608651600000|2020-12-22 15:40:00|2837.71|2837.71|2842.87|2842.87|2843.25|2843.25|2837.71|2837.71|0
1608651900000|2020-12-22 15:45:00|2843.89|2843.89|2841.78|2841.78|2843.89|2843.89|2840.13|2840.13|0
1608652200000|2020-12-22 15:50:00|2841.4|2841.4|2847.96|2847.96|2847.96|2847.96|2841.06|2841.06|0
1608652500000|2020-12-22 15:55:00|2847.2|2847.2|2846.36|2846.36|2847.2|2847.2|2844.37|2844.37|0
1608652800000|2020-12-22 16:00:00|2845.01|2845.01|2842.8|2842.8|2851.11|2851.11|2839.07|2839.07|0
1608653100000|2020-12-22 16:05:00|2842.42|2842.42|2845.78|2845.78|2846.46|2846.46|2840.15|2840.15|0
1608653400000|2020-12-22 16:10:00|2845.44|2845.44|2843.71|2843.71|2845.44|2845.44|2843.16|2843.16|0
1608653700000|2020-12-22 16:15:00|2844.09|2844.09|2836.11|2836.11|2845.98|2845.98|2835.74|2835.74|0
1608654000000|2020-12-22 16:20:00|2835.78|2835.78|2834.53|2834.53|2837.16|2837.16|2833.85|2833.85|0
1608654300000|2020-12-22 16:25:00|2834.87|2834.87|2839.74|2839.74|2840.87|2840.87|2833.58|2833.58|0
1608711300000|2020-12-23 08:15:00|2859.33|2859.33|2863.97|2863.97|2870.09|2870.09|2856.62|2856.62|0
1608711600000|2020-12-23 08:20:00|2868.38|2868.38|2877.72|2877.72|2877.72|2877.72|2867.02|2867.02|0
1608711900000|2020-12-23 08:25:00|2881.11|2881.11|2876.21|2876.21|2882.8|2882.8|2875.19|2875.19|0
1608712200000|2020-12-23 08:30:00|2875.83|2875.83|2862.34|2862.34|2875.83|2875.83|2859.29|2859.29|0
1608712500000|2020-12-23 08:35:00|2863.36|2863.36|2864.04|2864.04|2865.47|2865.47|2863.36|2863.36|0
1608712800000|2020-12-23 08:40:00|2863.66|2863.66|2867.5|2867.5|2868.26|2868.26|2863.66|2863.66|0
1608713100000|2020-12-23 08:45:00|2871.57|2871.57|2867.61|2867.61|2871.57|2871.57|2867.61|2867.61|0
1608713400000|2020-12-23 08:50:00|2866.85|2866.85|2865.14|2865.14|2868.17|2868.17|2865.14|2865.14|0
1608713700000|2020-12-23 08:55:00|2862.87|2862.87|2862.49|2862.49|2862.87|2862.87|2862.49|2862.49|0
1608714000000|2020-12-23 09:00:00|2862.12|2862.12|2861.18|2861.18|2862.12|2862.12|2860.04|2860.04|0
1608714300000|2020-12-23 09:05:00|2862.69|2862.69|2867.39|2867.39|2867.39|2867.39|2861.56|2861.56|0
1608714600000|2020-12-23 09:10:00|2867.77|2867.77|2867.77|2867.77|2867.77|2867.77|2867.77|2867.77|0
1608714900000|2020-12-23 09:15:00|2867.39|2867.39|2873.57|2873.57|2873.91|2873.91|2866.26|2866.26|0
1608715200000|2020-12-23 09:20:00|2873.19|2873.19|2878.87|2878.87|2878.87|2878.87|2873.19|2873.19|0
1608715500000|2020-12-23 09:25:00|2883.28|2883.28|2875.85|2875.85|2883.94|2883.94|2872.76|2872.76|0
1608715800000|2020-12-23 09:30:00|2877.54|2877.54|2869.58|2869.58|2877.54|2877.54|2868.82|2868.82|0
1608716100000|2020-12-23 09:35:00|2870.71|2870.71|2870.41|2870.41|2871.09|2871.09|2867.7|2867.7|0
1608716400000|2020-12-23 09:40:00|2872.44|2872.44|2871.31|2871.31|2872.44|2872.44|2869.58|2869.58|0
1608716700000|2020-12-23 09:45:00|2870.29|2870.29|2870.97|2870.97|2871.31|2871.31|2870.29|2870.29|0
1608717000000|2020-12-23 09:50:00|2870.59|2870.59|2870.21|2870.21|2871.35|2871.35|2870.21|2870.21|0
1608717300000|2020-12-23 09:55:00|2868.86|2868.86|2868.86|2868.86|2869.99|2869.99|2868.86|2868.86|0
1608717600000|2020-12-23 10:00:00|2867.17|2867.17|2868.44|2868.44|2869.2|2869.2|2867.17|2867.17|0
1608717900000|2020-12-23 10:05:00|2867.76|2867.76|2866.47|2866.47|2867.76|2867.76|2866.25|2866.25|0
1608718200000|2020-12-23 10:10:00|2865.46|2865.46|2864.48|2864.48|2865.46|2865.46|2861.01|2861.01|0
1608718500000|2020-12-23 10:15:00|2865.16|2865.16|2865.91|2865.91|2866.25|2866.25|2865.16|2865.16|0
1608718800000|2020-12-23 10:20:00|2865.16|2865.16|2867.65|2867.65|2867.65|2867.65|2865.16|2865.16|0
1608719100000|2020-12-23 10:25:00|2868.02|2868.02|2865.38|2865.38|2868.02|2868.02|2865.38|2865.38|0
1608719400000|2020-12-23 10:30:00|2864.36|2864.36|2859.11|2859.11|2865.72|2865.72|2859.11|2859.11|0
1608719700000|2020-12-23 10:35:00|2858.43|2858.43|2859.87|2859.87|2859.87|2859.87|2858.43|2858.43|0
1608720000000|2020-12-23 10:40:00|2860.24|2860.24|2861.1|2861.1|2863.55|2863.55|2856.73|2856.73|0
1608720300000|2020-12-23 10:45:00|2864.48|2864.48|2865.44|2865.44|2867.53|2867.53|2862.79|2862.79|0
1608720600000|2020-12-23 10:50:00|2865.78|2865.78|2866.71|2866.71|2866.79|2866.79|2865.32|2865.32|0
1608720900000|2020-12-23 10:55:00|2866.33|2866.33|2867.81|2867.81|2869.12|2869.12|2866.33|2866.33|0
1608721200000|2020-12-23 11:00:00|2867.47|2867.47|2857.87|2857.87|2867.47|2867.47|2857.53|2857.53|0
1608721500000|2020-12-23 11:05:00|2858.88|2858.88|2859.54|2859.54|2860.89|2860.89|2857.87|2857.87|0
1608721800000|2020-12-23 11:10:00|2858.78|2858.78|2857.09|2857.09|2858.78|2858.78|2857.09|2857.09|0
1608722100000|2020-12-23 11:15:00|2855.39|2855.39|2853.84|2853.84|2858.74|2858.74|2850.79|2850.79|0
1608722400000|2020-12-23 11:20:00|2855.87|2855.87|2862.92|2862.92|2862.92|2862.92|2855.87|2855.87|0
1608722700000|2020-12-23 11:25:00|2863.59|2863.59|2866.04|2866.04|2868.83|2868.83|2861.9|2861.9|0
1608723000000|2020-12-23 11:30:00|2865.29|2865.29|2867.62|2867.62|2867.62|2867.62|2864.91|2864.91|0
1608723300000|2020-12-23 11:35:00|2867.24|2867.24|2869.49|2869.49|2869.49|2869.49|2866.11|2866.11|0
1608723600000|2020-12-23 11:40:00|2874.41|2874.41|2867.44|2867.44|2874.41|2874.41|2841.69|2841.69|0
1608723900000|2020-12-23 11:45:00|2869.13|2869.13|2877.54|2877.54|2878.22|2878.22|2869.13|2869.13|0
1608724200000|2020-12-23 11:50:00|2876.52|2876.52|2877.54|2877.54|2877.54|2877.54|2876.52|2876.52|0
1608724500000|2020-12-23 11:55:00|2876.18|2876.18|2878.67|2878.67|2879.81|2879.81|2875.84|2875.84|0
1608724800000|2020-12-23 12:00:00|2877.32|2877.32|2880.94|2880.94|2880.94|2880.94|2877.32|2877.32|0
1608725100000|2020-12-23 12:05:00|2879.81|2879.81|2877.94|2877.94|2879.81|2879.81|2877.6|2877.6|0
1608725400000|2020-12-23 12:10:00|2879.29|2879.29|2879.29|2879.29|2882.34|2882.34|2879.29|2879.29|0
1608725700000|2020-12-23 12:15:00|2877.26|2877.26|2877.64|2877.64|2878.77|2878.77|2877.26|2877.26|0
1608726000000|2020-12-23 12:20:00|2876.88|2876.88|2877.56|2877.56|2877.56|2877.56|2876.88|2876.88|0
1608726300000|2020-12-23 12:25:00|2877.94|2877.94|2877.34|2877.34|2879.67|2879.67|2877.34|2877.34|0
1608726600000|2020-12-23 12:30:00|2876.58|2876.58|2878.44|2878.44|2878.44|2878.44|2876.58|2876.58|0
1608726900000|2020-12-23 12:35:00|2878.81|2878.81|2878.37|2878.37|2878.81|2878.81|2875.73|2875.73|0
1608727200000|2020-12-23 12:40:00|2880.07|2880.07|2879.43|2879.43|2880.44|2880.44|2879.43|2879.43|0
1608727500000|2020-12-23 12:45:00|2878.07|2878.07|2880.21|2880.21|2880.21|2880.21|2877.56|2877.56|0
1608727800000|2020-12-23 12:50:00|2879.87|2879.87|2879.87|2879.87|2879.87|2879.87|2879.87|2879.87|0
1608728100000|2020-12-23 12:55:00|2879.11|2879.11|2873.44|2873.44|2879.11|2879.11|2873.44|2873.44|0
1608728400000|2020-12-23 13:00:00|2872.43|2872.43|2873.1|2873.1|2873.1|2873.1|2872.43|2872.43|0
1608728700000|2020-12-23 13:05:00|2873.48|2873.48|2872.78|2872.78|2875.25|2875.25|2871.18|2871.18|0
1608729000000|2020-12-23 13:10:00|2872.02|2872.02|2871.27|2871.27|2872.4|2872.4|2868.56|2868.56|0
1608729300000|2020-12-23 13:15:00|2871.78|2871.78|2871.78|2871.78|2871.78|2871.78|2871.78|2871.78|0
1608729600000|2020-12-23 13:20:00|2872.54|2872.54|2871.94|2871.94|2872.91|2872.91|2871.56|2871.56|0
1608729900000|2020-12-23 13:25:00|2871.26|2871.26|2873.45|2873.45|2873.45|2873.45|2868.89|2868.89|0
1608730200000|2020-12-23 13:30:00|2873.07|2873.07|2875.86|2875.86|2875.86|2875.86|2873.07|2873.07|0
1608730500000|2020-12-23 13:35:00|2876.24|2876.24|2876.7|2876.7|2876.7|2876.7|2874.88|2874.88|0
1608730800000|2020-12-23 13:40:00|2875.94|2875.94|2870.88|2870.88|2875.94|2875.94|2870.8|2870.8|0
1608731100000|2020-12-23 13:45:00|2870.5|2870.5|2870.13|2870.13|2870.5|2870.5|2868.99|2868.99|0
1608731400000|2020-12-23 13:50:00|2872.65|2872.65|2866.53|2866.53|2874.73|2874.73|2866.53|2866.53|0
1608731700000|2020-12-23 13:55:00|2866.15|2866.15|2862.88|2862.88|2866.15|2866.15|2859.46|2859.46|0
1608732000000|2020-12-23 14:00:00|2862.12|2862.12|2864.95|2864.95|2867.18|2867.18|2860.23|2860.23|0
1608732300000|2020-12-23 14:05:00|2864.57|2864.57|2866.14|2866.14|2866.14|2866.14|2861.48|2861.48|0
1608732600000|2020-12-23 14:10:00|2864.25|2864.25|2865.93|2865.93|2867.91|2867.91|2861.92|2861.92|0
1608732900000|2020-12-23 14:15:00|2866.27|2866.27|2871.73|2871.73|2876.11|2876.11|2865.39|2865.39|0
1608733200000|2020-12-23 14:20:00|2870.21|2870.21|2871.2|2871.2|2871.2|2871.2|2865.9|2865.9|0
1608733500000|2020-12-23 14:25:00|2872.71|2872.71|2874.24|2874.24|2874.99|2874.99|2871.19|2871.19|0
1608733800000|2020-12-23 14:30:00|2874.62|2874.62|2872.17|2872.17|2876.98|2876.98|2871.79|2871.79|0
1608734100000|2020-12-23 14:35:00|2871.41|2871.41|2868.04|2868.04|2874.49|2874.49|2866.52|2866.52|0
1608734400000|2020-12-23 14:40:00|2871.44|2871.44|2872.36|2872.36|2873.33|2873.33|2868.79|2868.79|0
1608734700000|2020-12-23 14:45:00|2873.5|2873.5|2877.09|2877.09|2877.09|2877.09|2873.5|2873.5|0
1608735000000|2020-12-23 14:50:00|2875.95|2875.95|2874.39|2874.39|2875.95|2875.95|2872.99|2872.99|0
1608735300000|2020-12-23 14:55:00|2873.63|2873.63|2870.8|2870.8|2874.01|2874.01|2868.61|2868.61|0
1608735600000|2020-12-23 15:00:00|2871.1|2871.1|2871.96|2871.96|2876.6|2876.6|2869.89|2869.89|0
1608735900000|2020-12-23 15:05:00|2872.64|2872.64|2873.25|2873.25|2876.04|2876.04|2872.12|2872.12|0
1608736200000|2020-12-23 15:10:00|2873.93|2873.93|2875.86|2875.86|2876.2|2876.2|2873.93|2873.93|0
1608736500000|2020-12-23 15:15:00|2874.73|2874.73|2871.82|2871.82|2874.73|2874.73|2869.17|2869.17|0
1608736800000|2020-12-23 15:20:00|2872.16|2872.16|2870.63|2870.63|2872.54|2872.54|2869.16|2869.16|0
1608737100000|2020-12-23 15:25:00|2870.25|2870.25|2868.36|2868.36|2870.25|2870.25|2868.36|2868.36|0
1608737400000|2020-12-23 15:30:00|2868.74|2868.74|2874.46|2874.46|2874.46|2874.46|2868.74|2868.74|0
1608737700000|2020-12-23 15:35:00|2874.08|2874.08|2872.31|2872.31|2874.08|2874.08|2869.66|2869.66|0
1608738000000|2020-12-23 15:40:00|2871.55|2871.55|2861.77|2861.77|2872.69|2872.69|2861.77|2861.77|0
1608738300000|2020-12-23 15:45:00|2862.1|2862.1|2862.53|2862.53|2862.87|2862.87|2860.76|2860.76|0
1608738600000|2020-12-23 15:50:00|2862.91|2862.91|2858.95|2858.95|2862.91|2862.91|2858.95|2858.95|0
1608738900000|2020-12-23 15:55:00|2859.71|2859.71|2863.6|2863.6|2864.91|2864.91|2859.71|2859.71|0
1608739200000|2020-12-23 16:00:00|2863.09|2863.09|2860.5|2860.5|2863.09|2863.09|2860.12|2860.12|0
1608739500000|2020-12-23 16:05:00|2858.13|2858.13|2854.09|2854.09|2858.13|2858.13|2854.09|2854.09|0
1608739800000|2020-12-23 16:10:00|2853.71|2853.71|2853.99|2853.99|2856.36|2856.36|2853.31|2853.31|0
1608740100000|2020-12-23 16:15:00|2852.64|2852.64|2858.8|2858.8|2858.8|2858.8|2850.82|2850.82|0
1608740400000|2020-12-23 16:20:00|2859.18|2859.18|2859.72|2859.72|2859.72|2859.72|2856.87|2856.87|0
1608740700000|2020-12-23 16:25:00|2861.07|2861.07|2870.25|2870.25|2870.83|2870.83|2861.07|2861.07|0
1608797700000|2020-12-24 08:15:00|2871.82|2871.82|2872.57|2872.57|2875.26|2875.26|2871.68|2871.68|0
1608798000000|2020-12-24 08:20:00|2871.05|2871.05|2864.96|2864.96|2871.05|2871.05|2864.96|2864.96|0
1608798300000|2020-12-24 08:25:00|2866.47|2866.47|2866.47|2866.47|2866.47|2866.47|2866.47|2866.47|0
1608798600000|2020-12-24 08:30:00|2868.84|2868.84|2858.23|2858.23|2868.84|2868.84|2858.23|2858.23|0
1608798900000|2020-12-24 08:35:00|2857.85|2857.85|2854.94|2854.94|2857.85|2857.85|2854.94|2854.94|0
1608799200000|2020-12-24 08:40:00|2853.04|2853.04|2847.91|2847.91|2853.8|2853.8|2847.91|2847.91|0
1608799500000|2020-12-24 08:45:00|2847.23|2847.23|2843.29|2843.29|2847.23|2847.23|2843.29|2843.29|0
1608799800000|2020-12-24 08:50:00|2842.27|2842.27|2835.56|2835.56|2842.78|2842.78|2835.56|2835.56|0
1608800100000|2020-12-24 08:55:00|2834.8|2834.8|2838.84|2838.84|2839.22|2839.22|2834.8|2834.8|0
1608800400000|2020-12-24 09:00:00|2838.5|2838.5|2840.02|2840.02|2840.02|2840.02|2836.77|2836.77|0
1608800700000|2020-12-24 09:05:00|2840.35|2840.35|2854.65|2854.65|2854.65|2854.65|2840.35|2840.35|0
1608801000000|2020-12-24 09:10:00|2855.41|2855.41|2854.69|2854.69|2858.12|2858.12|2854.69|2854.69|0
1608801300000|2020-12-24 09:15:00|2854.01|2854.01|2856.46|2856.46|2857.14|2857.14|2853.64|2853.64|0
1608801600000|2020-12-24 09:20:00|2856.09|2856.09|2855.71|2855.71|2856.09|2856.09|2854.73|2854.73|0
1608801900000|2020-12-24 09:25:00|2856.84|2856.84|2854.29|2854.29|2857.86|2857.86|2853.46|2853.46|0
1608802200000|2020-12-24 09:30:00|2856.56|2856.56|2860.82|2860.82|2860.82|2860.82|2855.05|2855.05|0
1608802800000|2020-12-24 09:40:00|2859.69|2859.69|2858.87|2858.87|2859.69|2859.69|2857.65|2857.65|0
1608803100000|2020-12-24 09:45:00|2859.21|2859.21|2856|2856|2859.21|2859.21|2856|2856|0
1608803400000|2020-12-24 09:50:00|2856.51|2856.51|2855.31|2855.31|2859.38|2859.38|2853.96|2853.96|0
1608803700000|2020-12-24 09:55:00|2856.33|2856.33|2848.34|2848.34|2856.33|2856.33|2848.34|2848.34|0
1608804000000|2020-12-24 10:00:00|2846.31|2846.31|2843.01|2843.01|2847.43|2847.43|2843.01|2843.01|0
1608804300000|2020-12-24 10:05:00|2844.9|2844.9|2844.18|2844.18|2849.14|2849.14|2843.68|2843.68|0
1608804600000|2020-12-24 10:10:00|2843.5|2843.5|2846.57|2846.57|2847.59|2847.59|2843.5|2843.5|0
1608804900000|2020-12-24 10:15:00|2848.6|2848.6|2840.48|2840.48|2848.6|2848.6|2837.87|2837.87|0
1608805200000|2020-12-24 10:20:00|2840.86|2840.86|2839.72|2839.72|2840.86|2840.86|2839.72|2839.72|0
1608805500000|2020-12-24 10:25:00|2840.74|2840.74|2841.14|2841.14|2843.41|2843.41|2840.74|2840.74|0
1608805800000|2020-12-24 10:30:00|2840.01|2840.01|2838.53|2838.53|2840.76|2840.76|2838.39|2838.39|0
1608806100000|2020-12-24 10:35:00|2836.64|2836.64|2835.59|2835.59|2837.02|2837.02|2835.25|2835.25|0
1608806400000|2020-12-24 10:40:00|2837.86|2837.86|2839.61|2839.61|2841.98|2841.98|2834.07|2834.07|0
1608806700000|2020-12-24 10:45:00|2839.95|2839.95|2848.14|2848.14|2848.14|2848.14|2838.93|2838.93|0
1608807000000|2020-12-24 10:50:00|2847.8|2847.8|2852.74|2852.74|2852.74|2852.74|2847.32|2847.32|0
1608807300000|2020-12-24 10:55:00|2851.72|2851.72|2851|2851|2854.09|2854.09|2851|2851|0
1608807600000|2020-12-24 11:00:00|2850.63|2850.63|2852|2852|2854.85|2854.85|2850.63|2850.63|0
1608807900000|2020-12-24 11:05:00|2852.76|2852.76|2854.65|2854.65|2854.65|2854.65|2852.76|2852.76|0
1608808200000|2020-12-24 11:10:00|2853.52|2853.52|2857.1|2857.1|2857.44|2857.44|2853.52|2853.52|0
1608808500000|2020-12-24 11:15:00|2859.37|2859.37|2861.45|2861.45|2861.45|2861.45|2859.37|2859.37|0
1608808800000|2020-12-24 11:20:00|2861.79|2861.79|2865.12|2865.12|2865.12|2865.12|2861.07|2861.07|0
1608809100000|2020-12-24 11:25:00|2865.46|2865.46|2869.7|2869.7|2869.7|2869.7|2865.46|2865.46|0
1608809400000|2020-12-24 11:30:00|2871.51|2871.51|2871.98|2871.98|2874.95|2874.95|2871.51|2871.51|0
1608809700000|2020-12-24 11:35:00|2871.6|2871.6|2875.49|2875.49|2877.18|2877.18|2870.09|2870.09|0
1608810000000|2020-12-24 11:40:00|2875.11|2875.11|2869.91|2869.91|2875.49|2875.49|2869.91|2869.91|0
1608810300000|2020-12-24 11:45:00|2869.15|2869.15|2868.84|2868.84|2869.15|2869.15|2865.75|2865.75|0
1608810600000|2020-12-24 11:50:00|2869.22|2869.22|2871.33|2871.33|2873.28|2873.28|2869.22|2869.22|0
1608810900000|2020-12-24 11:55:00|2870.95|2870.95|2872.84|2872.84|2872.84|2872.84|2870.61|2870.61|0
1608811200000|2020-12-24 12:00:00|2873.35|2873.35|2873.49|2873.49|2876.06|2876.06|2872.73|2872.73|0
1608811500000|2020-12-24 12:05:00|2873.11|2873.11|2871.97|2871.97|2873.11|2873.11|2871.64|2871.64|0
1608811800000|2020-12-24 12:10:00|2873.49|2873.49|2875.76|2875.76|2875.76|2875.76|2873.49|2873.49|0
1608812100000|2020-12-24 12:15:00|2876.27|2876.27|2894.42|2894.42|2901.98|2901.98|2876.27|2876.27|0
1608812400000|2020-12-24 12:20:00|2894.8|2894.8|2891.13|2891.13|2897.06|2897.06|2890.64|2890.64|0
1608812700000|2020-12-24 12:25:00|2891.81|2891.81|2883.45|2883.45|2891.81|2891.81|2883.45|2883.45|0
1609229700000|2020-12-29 08:15:00|2884.91|2884.91|2887.12|2887.12|2891.94|2891.94|2884.85|2884.85|0
1609230000000|2020-12-29 08:20:00|2884.47|2884.47|2888|2888|2888|2888|2878.74|2878.74|0
1609230300000|2020-12-29 08:25:00|2882.7|2882.7|2894.29|2894.29|2902.32|2902.32|2882.7|2882.7|0
1609230600000|2020-12-29 08:30:00|2895.8|2895.8|2901.57|2901.57|2902.62|2902.62|2889.15|2889.15|0
1609230900000|2020-12-29 08:35:00|2903.08|2903.08|2902.16|2902.16|2909.99|2909.99|2902.16|2902.16|0
1609231200000|2020-12-29 08:40:00|2904.05|2904.05|2902.46|2902.46|2905.18|2905.18|2899.29|2899.29|0
1609231500000|2020-12-29 08:45:00|2903.22|2903.22|2917.27|2917.27|2918.03|2918.03|2903.22|2903.22|0
1609231800000|2020-12-29 08:50:00|2916.13|2916.13|2910.09|2910.09|2916.47|2916.47|2910.09|2910.09|0
1609232100000|2020-12-29 08:55:00|2908.58|2908.58|2917.6|2917.6|2917.6|2917.6|2908.2|2908.2|0
1609232400000|2020-12-29 09:00:00|2918.28|2918.28|2919.62|2919.62|2920.36|2920.36|2912.96|2912.96|0
1609232700000|2020-12-29 09:05:00|2920.75|2920.75|2919.24|2919.24|2921.27|2921.27|2917.47|2917.47|0
1609233000000|2020-12-29 09:10:00|2918.86|2918.86|2924.8|2924.8|2924.8|2924.8|2915.82|2915.82|0
1609233300000|2020-12-29 09:15:00|2925.93|2925.93|2921.05|2921.05|2928.73|2928.73|2921.05|2921.05|0
1609233600000|2020-12-29 09:20:00|2920.29|2920.29|2916.84|2916.84|2920.29|2920.29|2914.27|2914.27|0
1609233900000|2020-12-29 09:25:00|2920.23|2920.23|2924.99|2924.99|2924.99|2924.99|2918.53|2918.53|0
1609234200000|2020-12-29 09:30:00|2923.29|2923.29|2921.41|2921.41|2923.29|2923.29|2917.74|2917.74|0
1609234500000|2020-12-29 09:35:00|2921.03|2921.03|2924.66|2924.66|2925.8|2925.8|2920.27|2920.27|0
1609234800000|2020-12-29 09:40:00|2923.98|2923.98|2922.75|2922.75|2923.98|2923.98|2920.72|2920.72|0
1609235100000|2020-12-29 09:45:00|2920.38|2920.38|2917.44|2917.44|2920.38|2920.38|2916.76|2916.76|0
1609235400000|2020-12-29 09:50:00|2919.47|2919.47|2930.65|2930.65|2930.65|2930.65|2919.47|2919.47|0
1609235700000|2020-12-29 09:55:00|2929.97|2929.97|2931.18|2931.18|2935.6|2935.6|2929.97|2929.97|0
1609236000000|2020-12-29 10:00:00|2931.52|2931.52|2925.15|2925.15|2931.52|2931.52|2924.81|2924.81|0
1609236300000|2020-12-29 10:05:00|2924.01|2924.01|2917.65|2917.65|2924.01|2924.01|2915.79|2915.79|0
1609236600000|2020-12-29 10:10:00|2918.78|2918.78|2923.95|2923.95|2924.33|2924.33|2918.07|2918.07|0
1609236900000|2020-12-29 10:15:00|2925.64|2925.64|2926.12|2926.12|2927.98|2927.98|2925.23|2925.23|0
1609237200000|2020-12-29 10:20:00|2925.78|2925.78|2923.85|2923.85|2925.78|2925.78|2922.34|2922.34|0
1609237500000|2020-12-29 10:25:00|2924.19|2924.19|2927.42|2927.42|2928.1|2928.1|2923.43|2923.43|0
1609237800000|2020-12-29 10:30:00|2926.75|2926.75|2929.53|2929.53|2929.53|2929.53|2926.37|2926.37|0
1609238100000|2020-12-29 10:35:00|2931.31|2931.31|2930.73|2930.73|2934.88|2934.88|2930.39|2930.39|0
1609238400000|2020-12-29 10:40:00|2929.22|2929.22|2924.34|2924.34|2932|2932|2923.31|2923.31|0
1609238700000|2020-12-29 10:45:00|2923.96|2923.96|2926.14|2926.14|2926.14|2926.14|2922.3|2922.3|0
1609239000000|2020-12-29 10:50:00|2925.8|2925.8|2925.26|2925.26|2925.8|2925.8|2923.35|2923.35|0
1609239300000|2020-12-29 10:55:00|2923.9|2923.9|2923.45|2923.45|2924.41|2924.41|2922.77|2922.77|0
1609239600000|2020-12-29 11:00:00|2922.77|2922.77|2920.88|2920.88|2922.77|2922.77|2918.39|2918.39|0
1609239900000|2020-12-29 11:05:00|2920.51|2920.51|2926.69|2926.69|2927.53|2927.53|2920.51|2920.51|0
1609240200000|2020-12-29 11:10:00|2925.93|2925.93|2920.36|2920.36|2928.34|2928.34|2920.36|2920.36|0
1609240500000|2020-12-29 11:15:00|2919.6|2919.6|2922.74|2922.74|2923.76|2923.76|2918.85|2918.85|0
1609240800000|2020-12-29 11:20:00|2923.76|2923.76|2922.51|2922.51|2924.78|2924.78|2922.51|2922.51|0
1609241100000|2020-12-29 11:25:00|2923.52|2923.52|2926.75|2926.75|2926.75|2926.75|2923.52|2923.52|0
1609241400000|2020-12-29 11:30:00|2927.5|2927.5|2923.79|2923.79|2927.5|2927.5|2923.16|2923.16|0
1609242000000|2020-12-29 11:40:00|2922.28|2922.28|2922.58|2922.58|2925.41|2925.41|2922.28|2922.28|0
1609242300000|2020-12-29 11:45:00|2922.07|2922.07|2917.26|2917.26|2922.07|2922.07|2914.91|2914.91|0
1609242600000|2020-12-29 11:50:00|2916.88|2916.88|2911.76|2911.76|2916.88|2916.88|2911.76|2911.76|0
1609242900000|2020-12-29 11:55:00|2911.01|2911.01|2912.53|2912.53|2912.53|2912.53|2910.04|2910.04|0
1609243200000|2020-12-29 12:00:00|2913.29|2913.29|2917.99|2917.99|2920.22|2920.22|2913.29|2913.29|0
1609243500000|2020-12-29 12:05:00|2917.65|2917.65|2916.72|2916.72|2917.65|2917.65|2915.24|2915.24|0
1609243800000|2020-12-29 12:10:00|2916.34|2916.34|2917.2|2917.2|2917.2|2917.2|2914.45|2914.45|0
1609244100000|2020-12-29 12:15:00|2917.88|2917.88|2922.26|2922.26|2922.26|2922.26|2917.88|2917.88|0
1609244400000|2020-12-29 12:20:00|2921.5|2921.5|2923.88|2923.88|2923.88|2923.88|2921.5|2921.5|0
1609244700000|2020-12-29 12:25:00|2922.18|2922.18|2918.83|2918.83|2922.43|2922.43|2918.83|2918.83|0
1609245000000|2020-12-29 12:30:00|2919.17|2919.17|2920.99|2920.99|2922.3|2922.3|2918.38|2918.38|0
1609245300000|2020-12-29 12:35:00|2921.32|2921.32|2915.29|2915.29|2922.84|2922.84|2915.29|2915.29|0
1609245600000|2020-12-29 12:40:00|2914.27|2914.27|2911.7|2911.7|2914.27|2914.27|2910.34|2910.34|0
1609245900000|2020-12-29 12:45:00|2910.68|2910.68|2914.02|2914.02|2914.82|2914.82|2909.93|2909.93|0
1609246200000|2020-12-29 12:50:00|2913.68|2913.68|2914.4|2914.4|2914.4|2914.4|2912.55|2912.55|0
1609246500000|2020-12-29 12:55:00|2913.64|2913.64|2911.57|2911.57|2913.64|2913.64|2911.19|2911.19|0
1609246800000|2020-12-29 13:00:00|2910.9|2910.9|2910.6|2910.6|2910.9|2910.9|2908.71|2908.71|0
1609247100000|2020-12-29 13:05:00|2911.35|2911.35|2916.15|2916.15|2916.53|2916.53|2911.01|2911.01|0
1609247400000|2020-12-29 13:10:00|2916.53|2916.53|2916.29|2916.29|2919.47|2919.47|2915.91|2915.91|0
1609247700000|2020-12-29 13:15:00|2916.67|2916.67|2915.91|2915.91|2918.18|2918.18|2915.57|2915.57|0
1609248000000|2020-12-29 13:20:00|2916.25|2916.25|2913.13|2913.13|2917.69|2917.69|2913.13|2913.13|0
1609248300000|2020-12-29 13:25:00|2914.15|2914.15|2912.09|2912.09|2914.66|2914.66|2910.96|2910.96|0
1609248600000|2020-12-29 13:30:00|2911.75|2911.75|2907.29|2907.29|2913.7|2913.7|2907.29|2907.29|0
1609248900000|2020-12-29 13:35:00|2906.96|2906.96|2907.33|2907.33|2909.18|2909.18|2905.48|2905.48|0
1609249200000|2020-12-29 13:40:00|2906.66|2906.66|2904.68|2904.68|2909.22|2909.22|2904.68|2904.68|0
1609249500000|2020-12-29 13:45:00|2904|2904|2907.88|2907.88|2908.89|2908.89|2903.66|2903.66|0
1609249800000|2020-12-29 13:50:00|2907.54|2907.54|2906.56|2906.56|2908.67|2908.67|2904.75|2904.75|0
1609250100000|2020-12-29 13:55:00|2906.9|2906.9|2906.82|2906.82|2908.75|2908.75|2906.11|2906.11|0
1609250400000|2020-12-29 14:00:00|2906.07|2906.07|2907.7|2907.7|2907.7|2907.7|2904.97|2904.97|0
1609250700000|2020-12-29 14:05:00|2908.37|2908.37|2907.7|2907.7|2908.75|2908.75|2906.98|2906.98|0
1609251000000|2020-12-29 14:10:00|2906.68|2906.68|2907.36|2907.36|2908.15|2908.15|2906.68|2906.68|0
1609251300000|2020-12-29 14:15:00|2906.68|2906.68|2907.5|2907.5|2907.5|2907.5|2905.47|2905.47|0
1609251600000|2020-12-29 14:20:00|2907.16|2907.16|2907.66|2907.66|2907.66|2907.66|2905.43|2905.43|0
1609251900000|2020-12-29 14:25:00|2908.79|2908.79|2911.36|2911.36|2911.36|2911.36|2908.79|2908.79|0
1609252200000|2020-12-29 14:30:00|2913.73|2913.73|2911.46|2911.46|2919.49|2919.49|2911.2|2911.2|0
1609252500000|2020-12-29 14:35:00|2910.71|2910.71|2904.97|2904.97|2910.71|2910.71|2903.95|2903.95|0
1609252800000|2020-12-29 14:40:00|2904.59|2904.59|2901.64|2901.64|2904.59|2904.59|2900.36|2900.36|0
1609253100000|2020-12-29 14:45:00|2900.62|2900.62|2906.25|2906.25|2906.93|2906.93|2900.11|2900.11|0
1609253400000|2020-12-29 14:50:00|2905.49|2905.49|2909.29|2909.29|2909.29|2909.29|2903.64|2903.64|0
1609253700000|2020-12-29 14:55:00|2908.91|2908.91|2913.84|2913.84|2913.96|2913.96|2906.62|2906.62|0
1609254000000|2020-12-29 15:00:00|2914.22|2914.22|2913.64|2913.64|2916.25|2916.25|2913.2|2913.2|0
1609254300000|2020-12-29 15:05:00|2913.31|2913.31|2914.32|2914.32|2914.7|2914.7|2912.55|2912.55|0
1609254600000|2020-12-29 15:10:00|2915.34|2915.34|2911.53|2911.53|2919.48|2919.48|2911.53|2911.53|0
1609254900000|2020-12-29 15:15:00|2910.18|2910.18|2915.28|2915.28|2915.28|2915.28|2909.04|2909.04|0
1609255200000|2020-12-29 15:20:00|2915.65|2915.65|2916.36|2916.36|2918.09|2918.09|2915.65|2915.65|0
1609255500000|2020-12-29 15:25:00|2916.73|2916.73|2926.48|2926.48|2926.68|2926.68|2916.73|2916.73|0
1609255800000|2020-12-29 15:30:00|2926.14|2926.14|2925.29|2925.29|2926.14|2926.14|2923.49|2923.49|0
1609256100000|2020-12-29 15:35:00|2924.61|2924.61|2919.71|2919.71|2924.65|2924.65|2917.82|2917.82|0
1609256400000|2020-12-29 15:40:00|2919.33|2919.33|2917.22|2917.22|2919.67|2919.67|2917.22|2917.22|0
1609256700000|2020-12-29 15:45:00|2916.84|2916.84|2916.1|2916.1|2918.7|2918.7|2914.96|2914.96|0
1609257000000|2020-12-29 15:50:00|2914.4|2914.4|2915.42|2915.42|2915.8|2915.8|2914.02|2914.02|0
1609257300000|2020-12-29 15:55:00|2916.1|2916.1|2914.38|2914.38|2917.76|2917.76|2914.38|2914.38|0
1609257600000|2020-12-29 16:00:00|2913.24|2913.24|2906.49|2906.49|2915.06|2915.06|2906.11|2906.11|0
1609257900000|2020-12-29 16:05:00|2906.87|2906.87|2908.62|2908.62|2908.62|2908.62|2905.36|2905.36|0
1609258200000|2020-12-29 16:10:00|2909|2909|2904.85|2904.85|2909|2909|2904.18|2904.18|0
1609258500000|2020-12-29 16:15:00|2905.87|2905.87|2900.69|2900.69|2906.55|2906.55|2900.69|2900.69|0
1609258800000|2020-12-29 16:20:00|2901.45|2901.45|2907.12|2907.12|2908.01|2908.01|2901.45|2901.45|0
1609259100000|2020-12-29 16:25:00|2906.78|2906.78|2898.04|2898.04|2906.78|2906.78|2898.04|2898.04|0
1609316100000|2020-12-30 08:15:00|2924.61|2924.61|2924.45|2924.45|2925.99|2925.99|2922.16|2922.16|0
1609316400000|2020-12-30 08:20:00|2922.94|2922.94|2917.32|2917.32|2924.52|2924.52|2913.25|2913.25|0
1609316700000|2020-12-30 08:25:00|2919.01|2919.01|2916.42|2916.42|2921.5|2921.5|2914.45|2914.45|0
1609317000000|2020-12-30 08:30:00|2917.55|2917.55|2915.2|2915.2|2918.32|2918.32|2914.54|2914.54|0
1609317300000|2020-12-30 08:35:00|2916.55|2916.55|2914.18|2914.18|2916.55|2916.55|2914.18|2914.18|0
1609317600000|2020-12-30 08:40:00|2911.53|2911.53|2912.67|2912.67|2912.67|2912.67|2910.4|2910.4|0
1609317900000|2020-12-30 08:45:00|2910.78|2910.78|2914.66|2914.66|2914.66|2914.66|2910.78|2910.78|0
1609318200000|2020-12-30 08:50:00|2912.77|2912.77|2909.91|2909.91|2913.26|2913.26|2909.53|2909.53|0
1609318500000|2020-12-30 08:55:00|2912.62|2912.62|2914.74|2914.74|2917.61|2917.61|2912.62|2912.62|0
1609318800000|2020-12-30 09:00:00|2915.76|2915.76|2912.32|2912.32|2915.76|2915.76|2912.32|2912.32|0
1609319100000|2020-12-30 09:05:00|2913.08|2913.08|2910.42|2910.42|2913.08|2913.08|2909.1|2909.1|0
1609319400000|2020-12-30 09:10:00|2908.05|2908.05|2905.38|2905.38|2908.05|2908.05|2905.38|2905.38|0
1609319700000|2020-12-30 09:15:00|2904.62|2904.62|2908.29|2908.29|2910.32|2910.32|2904.62|2904.62|0
1609320000000|2020-12-30 09:20:00|2907.95|2907.95|2911.49|2911.49|2911.77|2911.77|2906.31|2906.31|0
1609320300000|2020-12-30 09:25:00|2911.83|2911.83|2911.08|2911.08|2911.83|2911.83|2908.11|2908.11|0
1609320600000|2020-12-30 09:30:00|2910.7|2910.7|2911.71|2911.71|2911.71|2911.71|2910.7|2910.7|0
1609320900000|2020-12-30 09:35:00|2911.2|2911.2|2913.35|2913.35|2914.11|2914.11|2911.2|2911.2|0
1609321200000|2020-12-30 09:40:00|2914.49|2914.49|2914.48|2914.48|2915.88|2915.88|2914.48|2914.48|0
1609321500000|2020-12-30 09:45:00|2914.1|2914.1|2913.38|2913.38|2914.1|2914.1|2913.38|2913.38|0
1609321800000|2020-12-30 09:50:00|2913.05|2913.05|2913.84|2913.84|2913.84|2913.84|2911.01|2911.01|0
1609322100000|2020-12-30 09:55:00|2912.83|2912.83|2913.07|2913.07|2914.64|2914.64|2912.83|2912.83|0
1609322400000|2020-12-30 10:00:00|2915.34|2915.34|2917.61|2917.61|2917.61|2917.61|2915.34|2915.34|0
1609322700000|2020-12-30 10:05:00|2915.91|2915.91|2915.24|2915.24|2918.66|2918.66|2915.24|2915.24|0
1609323000000|2020-12-30 10:10:00|2914.86|2914.86|2914.94|2914.94|2914.94|2914.94|2912.67|2912.67|0
1609323300000|2020-12-30 10:15:00|2916.63|2916.63|2920.19|2920.19|2921.92|2921.92|2916.63|2916.63|0
1609323600000|2020-12-30 10:20:00|2919.51|2919.51|2922.32|2922.32|2922.7|2922.7|2919.29|2919.29|0
1609323900000|2020-12-30 10:25:00|2921.94|2921.94|2919.16|2919.16|2921.94|2921.94|2915.51|2915.51|0
1609324200000|2020-12-30 10:30:00|2918.78|2918.78|2917.77|2917.77|2920.55|2920.55|2917.01|2917.01|0
1609324500000|2020-12-30 10:35:00|2918.14|2918.14|2918.52|2918.52|2918.52|2918.52|2917.01|2917.01|0
1609324800000|2020-12-30 10:40:00|2918.14|2918.14|2916.07|2916.07|2918.48|2918.48|2914.94|2914.94|0
1609325100000|2020-12-30 10:45:00|2915.69|2915.69|2913.54|2913.54|2915.81|2915.81|2913.54|2913.54|0
1609325400000|2020-12-30 10:50:00|2911.27|2911.27|2917.35|2917.35|2917.35|2917.35|2911.27|2911.27|0
1609325700000|2020-12-30 10:55:00|2917.73|2917.73|2916.71|2916.71|2918.06|2918.06|2915.95|2915.95|0
1609326000000|2020-12-30 11:00:00|2915.95|2915.95|2915.99|2915.99|2916.33|2916.33|2914.9|2914.9|0
1609326300000|2020-12-30 11:05:00|2916.67|2916.67|2918.03|2918.03|2918.03|2918.03|2916.67|2916.67|0
1609326600000|2020-12-30 11:10:00|2918.7|2918.7|2917.31|2917.31|2919.08|2919.08|2917.31|2917.31|0
1609326900000|2020-12-30 11:15:00|2916.97|2916.97|2917.43|2917.43|2918.48|2918.48|2916.97|2916.97|0
1609327200000|2020-12-30 11:20:00|2918.1|2918.1|2916.71|2916.71|2918.78|2918.78|2916.67|2916.67|0
1609327500000|2020-12-30 11:25:00|2917.05|2917.05|2919.81|2919.81|2922.22|2922.22|2917.05|2917.05|0
1609327800000|2020-12-30 11:30:00|2919.47|2919.47|2917.54|2917.54|2919.47|2919.47|2917.21|2917.21|0
1609328100000|2020-12-30 11:35:00|2917.88|2917.88|2918.52|2918.52|2918.52|2918.52|2917.88|2917.88|0
1609328400000|2020-12-30 11:40:00|2917.39|2917.39|2916.25|2916.25|2917.39|2917.39|2915.87|2915.87|0
1609328700000|2020-12-30 11:45:00|2913.88|2913.88|2913.16|2913.16|2914.9|2914.9|2912.41|2912.41|0
1609329000000|2020-12-30 11:50:00|2912.49|2912.49|2912.86|2912.86|2913.24|2913.24|2912.49|2912.49|0
1609329300000|2020-12-30 11:55:00|2912.49|2912.49|2912.4|2912.4|2913.16|2913.16|2910.75|2910.75|0
1609329600000|2020-12-30 12:00:00|2914.43|2914.43|2913|2913|2914.43|2914.43|2913|2913|0
1609329900000|2020-12-30 12:05:00|2913.34|2913.34|2910.29|2910.29|2913.34|2913.34|2910.29|2910.29|0
1609330200000|2020-12-30 12:10:00|2909.27|2909.27|2902.12|2902.12|2909.27|2909.27|2902.12|2902.12|0
1609330500000|2020-12-30 12:15:00|2903.47|2903.47|2903.65|2903.65|2908.22|2908.22|2903.47|2903.47|0
1609330800000|2020-12-30 12:20:00|2902.9|2902.9|2900.35|2900.35|2905.55|2905.55|2900.35|2900.35|0
1609331100000|2020-12-30 12:25:00|2901.36|2901.36|2902.68|2902.68|2903.43|2903.43|2901.36|2901.36|0
1609331400000|2020-12-30 12:30:00|2903.06|2903.06|2903.51|2903.51|2904.19|2904.19|2903.06|2903.06|0
1609331700000|2020-12-30 12:35:00|2903.89|2903.89|2909.27|2909.27|2909.27|2909.27|2903.89|2903.89|0
1609332000000|2020-12-30 12:40:00|2911.3|2911.3|2909.65|2909.65|2911.6|2911.6|2909.23|2909.23|0
1609332300000|2020-12-30 12:45:00|2909.27|2909.27|2909.39|2909.39|2910.03|2910.03|2909.01|2909.01|0
1609332600000|2020-12-30 12:50:00|2909.73|2909.73|2911.68|2911.68|2913.16|2913.16|2909.01|2909.01|0
1609332900000|2020-12-30 12:55:00|2912.44|2912.44|2913.59|2913.59|2915.1|2915.1|2912.44|2912.44|0
1609333200000|2020-12-30 13:00:00|2914.35|2914.35|2912.71|2912.71|2914.98|2914.98|2912.71|2912.71|0
1609333500000|2020-12-30 13:05:00|2912.38|2912.38|2912.38|2912.38|2913.89|2913.89|2912.38|2912.38|0
1609333800000|2020-12-30 13:10:00|2912.71|2912.71|2910.3|2910.3|2915.2|2915.2|2910.3|2910.3|0
1609334100000|2020-12-30 13:15:00|2911.06|2911.06|2909.33|2909.33|2911.06|2911.06|2909.33|2909.33|0
1609334400000|2020-12-30 13:20:00|2908.95|2908.95|2910.3|2910.3|2911.06|2911.06|2908.95|2908.95|0
1609334700000|2020-12-30 13:25:00|2911.44|2911.44|2905.51|2905.51|2911.44|2911.44|2905.51|2905.51|0
1609335000000|2020-12-30 13:30:00|2906.87|2906.87|2906.15|2906.15|2908.26|2908.26|2906.15|2906.15|0
1609335300000|2020-12-30 13:35:00|2905.77|2905.77|2905.4|2905.4|2905.77|2905.77|2905.4|2905.4|0
1609335600000|2020-12-30 13:40:00|2905.02|2905.02|2905.96|2905.96|2907.05|2907.05|2905.02|2905.02|0
1609335900000|2020-12-30 13:45:00|2906.63|2906.63|2905.92|2905.92|2907.65|2907.65|2905.92|2905.92|0
1609336200000|2020-12-30 13:50:00|2905.16|2905.16|2906.97|2906.97|2906.97|2906.97|2905.16|2905.16|0
1609336500000|2020-12-30 13:55:00|2906.59|2906.59|2906.26|2906.26|2908.07|2908.07|2905.92|2905.92|0
1609336800000|2020-12-30 14:00:00|2905.88|2905.88|2906.29|2906.29|2906.29|2906.29|2905.54|2905.54|0
1609337100000|2020-12-30 14:05:00|2905.28|2905.28|2902.57|2902.57|2905.28|2905.28|2902.57|2902.57|0
1609337400000|2020-12-30 14:10:00|2902.23|2902.23|2901.93|2901.93|2903.36|2903.36|2901.17|2901.17|0
1609337700000|2020-12-30 14:15:00|2902.95|2902.95|2903.58|2903.58|2903.96|2903.96|2902.95|2902.95|0
1609338000000|2020-12-30 14:20:00|2903.21|2903.21|2907.05|2907.05|2907.05|2907.05|2903.21|2903.21|0
1609338300000|2020-12-30 14:25:00|2906.67|2906.67|2907.43|2907.43|2907.43|2907.43|2905.66|2905.66|0
1609338600000|2020-12-30 14:30:00|2907.05|2907.05|2907.89|2907.89|2910.08|2910.08|2907.05|2907.05|0
1609338900000|2020-12-30 14:35:00|2908.22|2908.22|2910.52|2910.52|2910.52|2910.52|2907.47|2907.47|0
1609339200000|2020-12-30 14:40:00|2910.14|2910.14|2913.57|2913.57|2913.94|2913.94|2910.14|2910.14|0
1609339500000|2020-12-30 14:45:00|2912.55|2912.55|2910.93|2910.93|2912.55|2912.55|2909.84|2909.84|0
1609339800000|2020-12-30 14:50:00|2910.18|2910.18|2909.5|2909.5|2912.97|2912.97|2908.82|2908.82|0
1609340100000|2020-12-30 14:55:00|2909.12|2909.12|2909.16|2909.16|2909.46|2909.46|2908.11|2908.11|0
1609340400000|2020-12-30 15:00:00|2908.78|2908.78|2907.77|2907.77|2909.2|2909.2|2907.77|2907.77|0
1609340700000|2020-12-30 15:05:00|2907.43|2907.43|2910.06|2910.06|2910.06|2910.06|2907.43|2907.43|0
1609341000000|2020-12-30 15:10:00|2909.68|2909.68|2910.95|2910.95|2910.95|2910.95|2909.68|2909.68|0
1609341300000|2020-12-30 15:15:00|2910.44|2910.44|2908.52|2908.52|2912.25|2912.25|2908.52|2908.52|0
1609341600000|2020-12-30 15:20:00|2908.15|2908.15|2910.93|2910.93|2910.93|2910.93|2905.7|2905.7|0
1609341900000|2020-12-30 15:25:00|2910.18|2910.18|2909.89|2909.89|2910.52|2910.52|2909.38|2909.38|0
1609342200000|2020-12-30 15:30:00|2911.03|2911.03|2909.26|2909.26|2911.03|2911.03|2908.2|2908.2|0
1609342500000|2020-12-30 15:35:00|2909.93|2909.93|2906.55|2906.55|2909.93|2909.93|2905.5|2905.5|0
1609342800000|2020-12-30 15:40:00|2905.8|2905.8|2908.67|2908.67|2909.42|2909.42|2905.8|2905.8|0
1609343100000|2020-12-30 15:45:00|2908.29|2908.29|2908.67|2908.67|2908.67|2908.67|2906.78|2906.78|0
1609343400000|2020-12-30 15:50:00|2907.53|2907.53|2906.18|2906.18|2908.67|2908.67|2906.18|2906.18|0
1609343700000|2020-12-30 15:55:00|2906.93|2906.93|2904.07|2904.07|2907.95|2907.95|2904.07|2904.07|0
1609344000000|2020-12-30 16:00:00|2903.05|2903.05|2901.91|2901.91|2903.35|2903.35|2901.91|2901.91|0
1609344300000|2020-12-30 16:05:00|2902.29|2902.29|2905.42|2905.42|2906.85|2906.85|2902.29|2902.29|0
1609344600000|2020-12-30 16:10:00|2905.93|2905.93|2905.93|2905.93|2906.31|2906.31|2905.55|2905.55|0
1609344900000|2020-12-30 16:15:00|2905.55|2905.55|2909.11|2909.11|2911.86|2911.86|2904.8|2904.8|0
1609345200000|2020-12-30 16:20:00|2909.49|2909.49|2906.12|2906.12|2909.87|2909.87|2905.07|2905.07|0
1609345500000|2020-12-30 16:25:00|2904.61|2904.61|2905.66|2905.66|2907.53|2907.53|2902.34|2902.34|0
1609402500000|2020-12-31 08:15:00|2883.26|2883.26|2893.95|2893.95|2893.95|2893.95|2881.23|2881.23|0
1609402800000|2020-12-31 08:20:00|2894.7|2894.7|2898.61|2898.61|2898.61|2898.61|2891.84|2891.84|0
1609403100000|2020-12-31 08:25:00|2897.93|2897.93|2898.99|2898.99|2902.32|2902.32|2897.93|2897.93|0
1609403400000|2020-12-31 08:30:00|2896.28|2896.28|2894.93|2894.93|2896.28|2896.28|2890.86|2890.86|0
1609403700000|2020-12-31 08:35:00|2896.28|2896.28|2891.88|2891.88|2896.28|2896.28|2891.88|2891.88|0
1609404000000|2020-12-31 08:40:00|2891.2|2891.2|2893.75|2893.75|2893.75|2893.75|2887.84|2887.84|0
1609404300000|2020-12-31 08:45:00|2890.7|2890.7|2891.17|2891.17|2892.22|2892.22|2882.36|2882.36|0
1609404600000|2020-12-31 08:50:00|2889.81|2889.81|2884.73|2884.73|2889.81|2889.81|2884.73|2884.73|0
1609404900000|2020-12-31 08:55:00|2883.97|2883.97|2881.67|2881.67|2886.49|2886.49|2880.65|2880.65|0
1609405200000|2020-12-31 09:00:00|2881.3|2881.3|2887.65|2887.65|2887.65|2887.65|2881.3|2881.3|0
1609405500000|2020-12-31 09:05:00|2886.29|2886.29|2885.83|2885.83|2887.19|2887.19|2884.48|2884.48|0
1609405800000|2020-12-31 09:10:00|2884.14|2884.14|2886.42|2886.42|2886.42|2886.42|2884.14|2884.14|0
1609406100000|2020-12-31 09:15:00|2885.41|2885.41|2886.88|2886.88|2886.88|2886.88|2884.65|2884.65|0
1609406400000|2020-12-31 09:20:00|2887.22|2887.22|2882.22|2882.22|2888.91|2888.91|2882.22|2882.22|0
1609406700000|2020-12-31 09:25:00|2881.21|2881.21|2883.24|2883.24|2883.24|2883.24|2881.21|2881.21|0
1609407000000|2020-12-31 09:30:00|2882.56|2882.56|2883.34|2883.34|2884.1|2884.1|2880.33|2880.33|0
1609407300000|2020-12-31 09:35:00|2881.99|2881.99|2879.63|2879.63|2881.99|2881.99|2879.29|2879.29|0
1609407600000|2020-12-31 09:40:00|2879.29|2879.29|2878.19|2878.19|2879.29|2879.29|2878.11|2878.11|0
1609407900000|2020-12-31 09:45:00|2877.51|2877.51|2874.19|2874.19|2878.19|2878.19|2873.85|2873.85|0
1609408200000|2020-12-31 09:50:00|2874.57|2874.57|2869.88|2869.88|2874.57|2874.57|2868.86|2868.86|0
1609408500000|2020-12-31 09:55:00|2870.22|2870.22|2870.39|2870.39|2871.41|2871.41|2869.68|2869.68|0
1609408800000|2020-12-31 10:00:00|2869.64|2869.64|2866.95|2866.95|2869.64|2869.64|2865.26|2865.26|0
1609409100000|2020-12-31 10:05:00|2866.44|2866.44|2868.59|2868.59|2868.59|2868.59|2866.44|2866.44|0
1609409400000|2020-12-31 10:10:00|2868.08|2868.08|2861.58|2861.58|2868.46|2868.46|2861.58|2861.58|0
1609409700000|2020-12-31 10:15:00|2863.09|2863.09|2861.81|2861.81|2863.5|2863.5|2861.81|2861.81|0
1609410000000|2020-12-31 10:20:00|2860.79|2860.79|2860.45|2860.45|2860.79|2860.79|2860.11|2860.11|0
1609410300000|2020-12-31 10:25:00|2861.13|2861.13|2863.94|2863.94|2863.94|2863.94|2859.94|2859.94|0
1609410600000|2020-12-31 10:30:00|2864.7|2864.7|2863.56|2863.56|2865.6|2865.6|2862.51|2862.51|0
1609410900000|2020-12-31 10:35:00|2863.9|2863.9|2868.86|2868.86|2868.86|2868.86|2863.23|2863.23|0
1609411200000|2020-12-31 10:40:00|2869.99|2869.99|2869.24|2869.24|2870.37|2870.37|2868.9|2868.9|0
1609411500000|2020-12-31 10:45:00|2868.9|2868.9|2870.17|2870.17|2870.17|2870.17|2865.57|2865.57|0
1609411800000|2020-12-31 10:50:00|2869.5|2869.5|2868.44|2868.44|2869.83|2869.83|2868.44|2868.44|0
1609412100000|2020-12-31 10:55:00|2869.46|2869.46|2867.97|2867.97|2869.46|2869.46|2866.49|2866.49|0
1609412400000|2020-12-31 11:00:00|2868.31|2868.31|2866.17|2866.17|2869.36|2869.36|2866.17|2866.17|0
1609412700000|2020-12-31 11:05:00|2865.83|2865.83|2865.83|2865.83|2866.85|2866.85|2865.49|2865.49|0
1609413000000|2020-12-31 11:10:00|2866.17|2866.17|2865.83|2865.83|2867.19|2867.19|2865.16|2865.16|0
1609413300000|2020-12-31 11:15:00|2864.81|2864.81|2864.66|2864.66|2865.83|2865.83|2863.3|2863.3|0
1609413600000|2020-12-31 11:20:00|2864.15|2864.15|2867.81|2867.81|2867.9|2867.9|2864.15|2864.15|0
1609413900000|2020-12-31 11:25:00|2867.43|2867.43|2863.69|2863.69|2867.43|2867.43|2863.69|2863.69|0
1609414200000|2020-12-31 11:30:00|2863.35|2863.35|2864.71|2864.71|2865.05|2865.05|2863.23|2863.23|0
1609414500000|2020-12-31 11:35:00|2865.46|2865.46|2863.9|2863.9|2866.56|2866.56|2863.56|2863.56|0
1609414800000|2020-12-31 11:40:00|2863.56|2863.56|2864.92|2864.92|2864.92|2864.92|2863.19|2863.19|0
1609415100000|2020-12-31 11:45:00|2863.78|2863.78|2865.81|2865.81|2866.07|2866.07|2862.25|2862.25|0
1609415400000|2020-12-31 11:50:00|2864.68|2864.68|2863.08|2863.08|2864.68|2864.68|2862.23|2862.23|0
1609415700000|2020-12-31 11:55:00|2862.33|2862.33|2861.48|2861.48|2864.2|2864.2|2859.37|2859.37|0
1609416000000|2020-12-31 12:00:00|2862.62|2862.62|2865.04|2865.04|2865.04|2865.04|2862.62|2862.62|0
1609416300000|2020-12-31 12:05:00|2864.66|2864.66|2865.3|2865.3|2865.3|2865.3|2863.56|2863.56|0
1609416600000|2020-12-31 12:10:00|2865.64|2865.64|2867.07|2867.07|2867.07|2867.07|2864.66|2864.66|0
1609416900000|2020-12-31 12:15:00|2867.83|2867.83|2871.57|2871.57|2871.57|2871.57|2866.81|2866.81|0
1609417200000|2020-12-31 12:20:00|2871.19|2871.19|2870.93|2870.93|2871.95|2871.95|2870.55|2870.55|0
1609417500000|2020-12-31 12:25:00|2871.95|2871.95|2860.35|2860.35|2871.95|2871.95|2859.33|2859.33|0
1609748100000|2021-01-04 08:15:00|2917.09|2917.09|2909.98|2909.98|2917.09|2917.09|2907.14|2907.14|0
1609748400000|2021-01-04 08:20:00|2909.64|2909.64|2903.69|2903.69|2909.64|2909.64|2902.18|2902.18|0
1609748700000|2021-01-04 08:25:00|2902.93|2902.93|2898.22|2898.22|2905.81|2905.81|2888.88|2888.88|0
1609749000000|2021-01-04 08:30:00|2895.51|2895.51|2897.26|2897.26|2897.64|2897.64|2887.23|2887.23|0
1609749300000|2021-01-04 08:35:00|2895.75|2895.75|2895.22|2895.22|2903.48|2903.48|2890.25|2890.25|0
1609749600000|2021-01-04 08:40:00|2898.27|2898.27|2900.36|2900.36|2902.25|2902.25|2894.42|2894.42|0
1609749900000|2021-01-04 08:45:00|2899.98|2899.98|2907.3|2907.3|2907.3|2907.3|2896.83|2896.83|0
1609750200000|2021-01-04 08:50:00|2908.65|2908.65|2900.92|2900.92|2908.65|2908.65|2899.68|2899.68|0
1609750500000|2021-01-04 08:55:00|2902.43|2902.43|2904.21|2904.21|2908.11|2908.11|2897.2|2897.2|0
1609750800000|2021-01-04 09:00:00|2905.9|2905.9|2898.2|2898.2|2905.9|2905.9|2897.98|2897.98|0
1609751100000|2021-01-04 09:05:00|2899.71|2899.71|2898.8|2898.8|2901.44|2901.44|2898.8|2898.8|0
1609751400000|2021-01-04 09:10:00|2899.17|2899.17|2897.36|2897.36|2900.39|2900.39|2896.84|2896.84|0
1609751700000|2021-01-04 09:15:00|2897.74|2897.74|2898.08|2898.08|2900.57|2900.57|2897.74|2897.74|0
1609752000000|2021-01-04 09:20:00|2897.32|2897.32|2898.38|2898.38|2900.49|2900.49|2895.97|2895.97|0
1609752300000|2021-01-04 09:25:00|2897.62|2897.62|2897.58|2897.58|2898.72|2898.72|2895.13|2895.13|0
1609752600000|2021-01-04 09:30:00|2896.23|2896.23|2896.19|2896.19|2896.31|2896.31|2893.66|2893.66|0
1609752900000|2021-01-04 09:35:00|2895.05|2895.05|2900.12|2900.12|2901.13|2901.13|2895.05|2895.05|0
1609753200000|2021-01-04 09:40:00|2898.98|2898.98|2898.38|2898.38|2898.98|2898.98|2896.23|2896.23|0
1609753500000|2021-01-04 09:45:00|2899.06|2899.06|2900.42|2900.42|2902.11|2902.11|2897.71|2897.71|0
1609753800000|2021-01-04 09:50:00|2899.28|2899.28|2898.05|2898.05|2899.28|2899.28|2894.26|2894.26|0
1609754100000|2021-01-04 09:55:00|2899.94|2899.94|2901.15|2901.15|2901.15|2901.15|2898.58|2898.58|0
1609754400000|2021-01-04 10:00:00|2903.04|2903.04|2900.02|2900.02|2903.04|2903.04|2900.02|2900.02|0
1609754700000|2021-01-04 10:05:00|2899.26|2899.26|2898.32|2898.32|2899.79|2899.79|2895.87|2895.87|0
1609755000000|2021-01-04 10:10:00|2896.05|2896.05|2899|2899|2899|2899|2895.67|2895.67|0
1609755300000|2021-01-04 10:15:00|2901.27|2901.27|2897.49|2897.49|2901.27|2901.27|2897.49|2897.49|0
1609755600000|2021-01-04 10:20:00|2895.12|2895.12|2896.17|2896.17|2898.58|2898.58|2893|2893|0
1609755900000|2021-01-04 10:25:00|2897.19|2897.19|2906.66|2906.66|2906.66|2906.66|2897.19|2897.19|0
1609756200000|2021-01-04 10:30:00|2906.33|2906.33|2904.43|2904.43|2906.33|2906.33|2904.43|2904.43|0
1609756500000|2021-01-04 10:35:00|2904.06|2904.06|2904.06|2904.06|2906.85|2906.85|2902.7|2902.7|0
1609756800000|2021-01-04 10:40:00|2903.3|2903.3|2899.9|2899.9|2903.3|2903.3|2899.9|2899.9|0
1609757100000|2021-01-04 10:45:00|2901.25|2901.25|2904.46|2904.46|2904.46|2904.46|2901.25|2901.25|0
1609757400000|2021-01-04 10:50:00|2902.76|2902.76|2902.83|2902.83|2905.1|2905.1|2902.39|2902.39|0
1609757700000|2021-01-04 10:55:00|2903.58|2903.58|2902.83|2902.83|2904.94|2904.94|2901.89|2901.89|0
1609758000000|2021-01-04 11:00:00|2903.84|2903.84|2902.97|2902.97|2905.62|2905.62|2902.83|2902.83|0
1609758300000|2021-01-04 11:05:00|2902.59|2902.59|2902.84|2902.84|2902.97|2902.97|2901.14|2901.14|0
1609758600000|2021-01-04 11:10:00|2901.78|2901.78|2900.76|2900.76|2902.54|2902.54|2900.76|2900.76|0
1609758900000|2021-01-04 11:15:00|2901.14|2901.14|2892.8|2892.8|2901.14|2901.14|2890.99|2890.99|0
1609759200000|2021-01-04 11:20:00|2892.12|2892.12|2890.92|2890.92|2892.62|2892.62|2888.21|2888.21|0
1609759500000|2021-01-04 11:25:00|2890.55|2890.55|2890.76|2890.76|2891.93|2891.93|2888.69|2888.69|0
1609759800000|2021-01-04 11:30:00|2891.27|2891.27|2891.4|2891.4|2891.4|2891.4|2887.17|2887.17|0
1609760100000|2021-01-04 11:35:00|2891.78|2891.78|2892.54|2892.54|2893.29|2893.29|2891.1|2891.1|0
1609760400000|2021-01-04 11:40:00|2891.78|2891.78|2894.35|2894.35|2894.35|2894.35|2891.78|2891.78|0
1609760700000|2021-01-04 11:45:00|2894.69|2894.69|2894.33|2894.33|2896.4|2896.4|2892.82|2892.82|0
1609761000000|2021-01-04 11:50:00|2895.04|2895.04|2892.93|2892.93|2895.04|2895.04|2890.22|2890.22|0
1609761300000|2021-01-04 11:55:00|2892.56|2892.56|2894.19|2894.19|2894.52|2894.52|2891.88|2891.88|0
1609761600000|2021-01-04 12:00:00|2894.94|2894.94|2898.9|2898.9|2898.9|2898.9|2894.94|2894.94|0
1609761900000|2021-01-04 12:05:00|2899.24|2899.24|2901.09|2901.09|2901.09|2901.09|2899.24|2899.24|0
1609762200000|2021-01-04 12:10:00|2901.85|2901.85|2900.34|2900.34|2902.87|2902.87|2900.34|2900.34|0
1609762500000|2021-01-04 12:15:00|2899.32|2899.32|2899.11|2899.11|2901.13|2901.13|2897.97|2897.97|0
1609762800000|2021-01-04 12:20:00|2898.43|2898.43|2900.13|2900.13|2900.58|2900.58|2898.43|2898.43|0
1609763100000|2021-01-04 12:25:00|2898.09|2898.09|2900.54|2900.54|2900.54|2900.54|2896.2|2896.2|0
1609763400000|2021-01-04 12:30:00|2901.68|2901.68|2900.54|2900.54|2901.68|2901.68|2900.17|2900.17|0
1609763700000|2021-01-04 12:35:00|2901.22|2901.22|2900.21|2900.21|2901.22|2901.22|2900.21|2900.21|0
1609764000000|2021-01-04 12:40:00|2899.83|2899.83|2899.45|2899.45|2899.83|2899.83|2898.77|2898.77|0
1609764300000|2021-01-04 12:45:00|2899.79|2899.79|2900.47|2900.47|2901.14|2901.14|2899.79|2899.79|0
1609764600000|2021-01-04 12:50:00|2902.5|2902.5|2901.18|2901.18|2902.5|2902.5|2899.29|2899.29|0
1609764900000|2021-01-04 12:55:00|2900.8|2900.8|2899.28|2899.28|2901.82|2901.82|2899.28|2899.28|0
1609765200000|2021-01-04 13:00:00|2898.61|2898.61|2899.96|2899.96|2899.96|2899.96|2898.61|2898.61|0
1609765500000|2021-01-04 13:05:00|2899.58|2899.58|2897.47|2897.47|2899.66|2899.66|2897.05|2897.05|0
1609765800000|2021-01-04 13:10:00|2897.81|2897.81|2897.73|2897.73|2898.49|2898.49|2897.35|2897.35|0
1609766100000|2021-01-04 13:15:00|2896.98|2896.98|2898.79|2898.79|2899.47|2899.47|2896.08|2896.08|0
1609766400000|2021-01-04 13:20:00|2898.45|2898.45|2898.45|2898.45|2898.45|2898.45|2898.11|2898.11|0
1609766700000|2021-01-04 13:25:00|2898.83|2898.83|2903.01|2903.01|2903.01|2903.01|2897.73|2897.73|0
1609767000000|2021-01-04 13:30:00|2903.39|2903.39|2901.24|2901.24|2903.39|2903.39|2901.24|2901.24|0
1609767300000|2021-01-04 13:35:00|2900.86|2900.86|2900.52|2900.52|2900.86|2900.86|2900.52|2900.52|0
1609767600000|2021-01-04 13:40:00|2900.18|2900.18|2897.84|2897.84|2901.28|2901.28|2897.84|2897.84|0
1609767900000|2021-01-04 13:45:00|2898.17|2898.17|2897.84|2897.84|2898.17|2898.17|2897.16|2897.16|0
1609768200000|2021-01-04 13:50:00|2898.21|2898.21|2897.95|2897.95|2898.21|2898.21|2896.82|2896.82|0
1609768500000|2021-01-04 13:55:00|2898.63|2898.63|2898.68|2898.68|2899.69|2899.69|2898.04|2898.04|0
1609768800000|2021-01-04 14:00:00|2898.3|2898.3|2900.45|2900.45|2901.13|2901.13|2898.3|2898.3|0
1609769100000|2021-01-04 14:05:00|2901.21|2901.21|2903.56|2903.56|2904.69|2904.69|2901.21|2901.21|0
1609769400000|2021-01-04 14:10:00|2903.93|2903.93|2904.6|2904.6|2905.23|2905.23|2900.93|2900.93|0
1609769700000|2021-01-04 14:15:00|2903.58|2903.58|2902.74|2902.74|2903.58|2903.58|2901.73|2901.73|0
1609770000000|2021-01-04 14:20:00|2902.41|2902.41|2902.29|2902.29|2902.41|2902.41|2900.93|2900.93|0
1609770300000|2021-01-04 14:25:00|2901.95|2901.95|2899.68|2899.68|2901.95|2901.95|2899.68|2899.68|0
1609770600000|2021-01-04 14:30:00|2900.44|2900.44|2900.4|2900.4|2901.53|2901.53|2899.42|2899.42|0
1609770900000|2021-01-04 14:35:00|2900.02|2900.02|2902.89|2902.89|2902.89|2902.89|2899.3|2899.3|0
1609771200000|2021-01-04 14:40:00|2902.13|2902.13|2899.76|2899.76|2902.13|2902.13|2898.62|2898.62|0
1609771500000|2021-01-04 14:45:00|2899.42|2899.42|2895.34|2895.34|2899.42|2899.42|2895|2895|0
1609771800000|2021-01-04 14:50:00|2894.96|2894.96|2888.62|2888.62|2894.96|2894.96|2886.55|2886.55|0
1609772100000|2021-01-04 14:55:00|2888.96|2888.96|2892.42|2892.42|2893.48|2893.48|2887.3|2887.3|0
1609772400000|2021-01-04 15:00:00|2891.75|2891.75|2890.75|2890.75|2892.26|2892.26|2890.75|2890.75|0
1609772700000|2021-01-04 15:05:00|2891.76|2891.76|2893.18|2893.18|2895.33|2895.33|2889.91|2889.91|0
1609773000000|2021-01-04 15:10:00|2894.2|2894.2|2897.51|2897.51|2897.66|2897.66|2892.38|2892.38|0
1609773300000|2021-01-04 15:15:00|2897.88|2897.88|2897.78|2897.78|2899.89|2899.89|2895.85|2895.85|0
1609773600000|2021-01-04 15:20:00|2897.4|2897.4|2899.51|2899.51|2903.82|2903.82|2895.95|2895.95|0
1609773900000|2021-01-04 15:25:00|2897.24|2897.24|2894.4|2894.4|2897.24|2897.24|2892.71|2892.71|0
1609774200000|2021-01-04 15:30:00|2893.73|2893.73|2891.13|2891.13|2896.04|2896.04|2891.06|2891.06|0
1609774500000|2021-01-04 15:35:00|2890.76|2890.76|2892.94|2892.94|2894.32|2894.32|2889.24|2889.24|0
1609774800000|2021-01-04 15:40:00|2892.6|2892.6|2893.98|2893.98|2897.37|2897.37|2891.37|2891.37|0
1609775100000|2021-01-04 15:45:00|2893.64|2893.64|2896.01|2896.01|2897.15|2897.15|2893.18|2893.18|0
1609775400000|2021-01-04 15:50:00|2896.39|2896.39|2893.66|2893.66|2896.86|2896.86|2893.66|2893.66|0
1609775700000|2021-01-04 15:55:00|2892.98|2892.98|2894.21|2894.21|2895.65|2895.65|2892.22|2892.22|0
1609776000000|2021-01-04 16:00:00|2894.59|2894.59|2891.42|2891.42|2896.4|2896.4|2888.17|2888.17|0
1609776300000|2021-01-04 16:05:00|2891.08|2891.08|2890.06|2890.06|2892.18|2892.18|2889.65|2889.65|0
1609776600000|2021-01-04 16:10:00|2890.74|2890.74|2891.84|2891.84|2892.18|2892.18|2890.06|2890.06|0
1609776900000|2021-01-04 16:15:00|2891.46|2891.46|2893.35|2893.35|2893.77|2893.77|2891.12|2891.12|0
1609777200000|2021-01-04 16:20:00|2893.69|2893.69|2892.55|2892.55|2896.06|2896.06|2892.55|2892.55|0
1609777500000|2021-01-04 16:25:00|2891.7|2891.7|2894.87|2894.87|2894.87|2894.87|2891.55|2891.55|0
1609834500000|2021-01-05 08:15:00|2947.34|2947.34|2926.6|2926.6|2959.07|2959.07|2921.72|2921.72|0
1609834800000|2021-01-05 08:20:00|2920.55|2920.55|2924.62|2924.62|2934.74|2934.74|2919.79|2919.79|0
1609835100000|2021-01-05 08:25:00|2927.27|2927.27|2928.25|2928.25|2939.47|2939.47|2925.16|2925.16|0
1609835400000|2021-01-05 08:30:00|2928.63|2928.63|2941.07|2941.07|2942.8|2942.8|2928.63|2928.63|0
1609835700000|2021-01-05 08:35:00|2943.72|2943.72|2939.4|2939.4|2943.72|2943.72|2932.37|2932.37|0
1609836000000|2021-01-05 08:40:00|2937.13|2937.13|2933.48|2933.48|2937.64|2937.64|2931.45|2931.45|0
1609836300000|2021-01-05 08:45:00|2931.22|2931.22|2931.93|2931.93|2931.93|2931.93|2926.75|2926.75|0
1609836600000|2021-01-05 08:50:00|2930.04|2930.04|2940.32|2940.32|2940.32|2940.32|2926.61|2926.61|0
1609836900000|2021-01-05 08:55:00|2939.65|2939.65|2943.93|2943.93|2943.93|2943.93|2939.2|2939.2|0
1609837200000|2021-01-05 09:00:00|2942.04|2942.04|2945.31|2945.31|2950.38|2950.38|2942.04|2942.04|0
1609837500000|2021-01-05 09:05:00|2944.28|2944.28|2942.41|2942.41|2944.4|2944.4|2936.3|2936.3|0
1609837800000|2021-01-05 09:10:00|2944.1|2944.1|2941.82|2941.82|2944.1|2944.1|2938.81|2938.81|0
1609838100000|2021-01-05 09:15:00|2937.42|2937.42|2938.93|2938.93|2938.93|2938.93|2936.66|2936.66|0
1609838400000|2021-01-05 09:20:00|2938.55|2938.55|2937.79|2937.79|2941.83|2941.83|2937.79|2937.79|0
1609838700000|2021-01-05 09:25:00|2937.42|2937.42|2936.52|2936.52|2938.35|2938.35|2934.63|2934.63|0
1609839000000|2021-01-05 09:30:00|2934.82|2934.82|2937.57|2937.57|2938.33|2938.33|2934.48|2934.48|0
1609839300000|2021-01-05 09:35:00|2937.19|2937.19|2937.91|2937.91|2938.29|2938.29|2935.8|2935.8|0
1609839600000|2021-01-05 09:40:00|2937.53|2937.53|2939.8|2939.8|2939.8|2939.8|2937.53|2937.53|0
1609839900000|2021-01-05 09:45:00|2940.82|2940.82|2934.67|2934.67|2941.2|2941.2|2934.29|2934.29|0
1609840200000|2021-01-05 09:50:00|2936.02|2936.02|2939.28|2939.28|2942.33|2942.33|2936.02|2936.02|0
1609840500000|2021-01-05 09:55:00|2943.01|2943.01|2943.45|2943.45|2946.1|2946.1|2942.25|2942.25|0
1609840800000|2021-01-05 10:00:00|2942.69|2942.69|2943.03|2943.03|2945.4|2945.4|2941.18|2941.18|0
1609841100000|2021-01-05 10:05:00|2944.17|2944.17|2945.3|2945.3|2945.3|2945.3|2943.03|2943.03|0
1609841400000|2021-01-05 10:10:00|2944.55|2944.55|2943.37|2943.37|2946.46|2946.46|2942.61|2942.61|0
1609841700000|2021-01-05 10:15:00|2943.75|2943.75|2945.42|2945.42|2947.75|2947.75|2943.75|2943.75|0
1609842000000|2021-01-05 10:20:00|2944.4|2944.4|2942.54|2942.54|2945.91|2945.91|2942.54|2942.54|0
1609842300000|2021-01-05 10:25:00|2939.52|2939.52|2939.9|2939.9|2940.65|2940.65|2939.52|2939.52|0
1609842600000|2021-01-05 10:30:00|2941.03|2941.03|2941.71|2941.71|2942.84|2942.84|2940.35|2940.35|0
1609842900000|2021-01-05 10:35:00|2940.95|2940.95|2934.27|2934.27|2940.95|2940.95|2934.27|2934.27|0
1609843200000|2021-01-05 10:40:00|2933.24|2933.24|2933.74|2933.74|2934.79|2934.79|2931.74|2931.74|0
1609843500000|2021-01-05 10:45:00|2934.12|2934.12|2933.74|2933.74|2934.12|2934.12|2933.74|2933.74|0
1609843800000|2021-01-05 10:50:00|2934.49|2934.49|2936.16|2936.16|2937.56|2937.56|2934.49|2934.49|0
1609844100000|2021-01-05 10:55:00|2935.4|2935.4|2931.66|2931.66|2935.4|2935.4|2930.98|2930.98|0
1609844400000|2021-01-05 11:00:00|2930.12|2930.12|2929.03|2929.03|2930.12|2930.12|2928.69|2928.69|0
1609844700000|2021-01-05 11:05:00|2928.27|2928.27|2923.4|2923.4|2929.25|2929.25|2923.4|2923.4|0
1609845000000|2021-01-05 11:10:00|2923.77|2923.77|2925.66|2925.66|2927.18|2927.18|2923.4|2923.4|0
1609845300000|2021-01-05 11:15:00|2925.33|2925.33|2921.58|2921.58|2926|2926|2921.21|2921.21|0
1609845600000|2021-01-05 11:20:00|2922.26|2922.26|2918.22|2918.22|2922.26|2922.26|2917.84|2917.84|0
1609845900000|2021-01-05 11:25:00|2917.84|2917.84|2921.11|2921.11|2921.11|2921.11|2915.95|2915.95|0
1609846200000|2021-01-05 11:30:00|2920.73|2920.73|2925.57|2925.57|2925.57|2925.57|2920.73|2920.73|0
1609846500000|2021-01-05 11:35:00|2924.81|2924.81|2923.28|2923.28|2928.97|2928.97|2921.73|2921.73|0
1609846800000|2021-01-05 11:40:00|2923.96|2923.96|2924.71|2924.71|2924.71|2924.71|2923.2|2923.2|0
1609847100000|2021-01-05 11:45:00|2925.09|2925.09|2923.96|2923.96|2925.09|2925.09|2922.44|2922.44|0
1609847400000|2021-01-05 11:50:00|2924.71|2924.71|2927.36|2927.36|2928.49|2928.49|2924.33|2924.33|0
1609847700000|2021-01-05 11:55:00|2926.98|2926.98|2927.28|2927.28|2929.47|2929.47|2926.98|2926.98|0
1609848000000|2021-01-05 12:00:00|2926.26|2926.26|2924.33|2924.33|2926.26|2926.26|2922.9|2922.9|0
1609848300000|2021-01-05 12:05:00|2923.31|2923.31|2924.18|2924.18|2924.94|2924.94|2921.92|2921.92|0
1609848600000|2021-01-05 12:10:00|2924.56|2924.56|2923.61|2923.61|2924.56|2924.56|2920.9|2920.9|0
1609848900000|2021-01-05 12:15:00|2924.37|2924.37|2924.74|2924.74|2924.74|2924.74|2924.37|2924.37|0
1609849200000|2021-01-05 12:20:00|2925.42|2925.42|2925.54|2925.54|2927.77|2927.77|2924.78|2924.78|0
1609849500000|2021-01-05 12:25:00|2924.86|2924.86|2919.17|2919.17|2924.86|2924.86|2919.17|2919.17|0
1609849800000|2021-01-05 12:30:00|2918.41|2918.41|2924.34|2924.34|2924.34|2924.34|2918.03|2918.03|0
1609850100000|2021-01-05 12:35:00|2923.59|2923.59|2920.18|2920.18|2923.59|2923.59|2920.18|2920.18|0
1609850400000|2021-01-05 12:40:00|2919.8|2919.8|2920.1|2920.1|2921.15|2921.15|2918.75|2918.75|0
1609850700000|2021-01-05 12:45:00|2918.96|2918.96|2921.07|2921.07|2921.07|2921.07|2918.96|2918.96|0
1609851000000|2021-01-05 12:50:00|2921.45|2921.45|2922.27|2922.27|2924.46|2924.46|2920.32|2920.32|0
1609851300000|2021-01-05 12:55:00|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|2920.46|2920.46|0
1609851600000|2021-01-05 13:00:00|2921.93|2921.93|2920.5|2920.5|2922.61|2922.61|2920.5|2920.5|0
1609851900000|2021-01-05 13:05:00|2919.74|2919.74|2920.2|2920.2|2920.76|2920.76|2918.68|2918.68|0
1609852200000|2021-01-05 13:10:00|2920.54|2920.54|2922.09|2922.09|2922.09|2922.09|2920.2|2920.2|0
1609852500000|2021-01-05 13:15:00|2921.75|2921.75|2924.47|2924.47|2925.15|2925.15|2920.61|2920.61|0
1609852800000|2021-01-05 13:20:00|2925.15|2925.15|2922.66|2922.66|2925.95|2925.95|2921.54|2921.54|0
1609853100000|2021-01-05 13:25:00|2921.98|2921.98|2919.99|2919.99|2924.29|2924.29|2919.99|2919.99|0
1609853400000|2021-01-05 13:30:00|2920.37|2920.37|2918.18|2918.18|2921.05|2921.05|2918.18|2918.18|0
1609853700000|2021-01-05 13:35:00|2918.86|2918.86|2929.26|2929.26|2931.33|2931.33|2918.18|2918.18|0
1609854000000|2021-01-05 13:40:00|2930.01|2930.01|2932.49|2932.49|2934.75|2934.75|2930.01|2930.01|0
1609854300000|2021-01-05 13:45:00|2932.11|2932.11|2935.13|2935.13|2936.27|2936.27|2932.11|2932.11|0
1609854600000|2021-01-05 13:50:00|2935.89|2935.89|2937.02|2937.02|2938.54|2938.54|2935.51|2935.51|0
1609854900000|2021-01-05 13:55:00|2935.67|2935.67|2932.66|2932.66|2935.67|2935.67|2931.9|2931.9|0
1609855200000|2021-01-05 14:00:00|2932.28|2932.28|2934.37|2934.37|2934.37|2934.37|2931.53|2931.53|0
1609855500000|2021-01-05 14:05:00|2935.72|2935.72|2937.39|2937.39|2938.75|2938.75|2935.72|2935.72|0
1609855800000|2021-01-05 14:10:00|2937.02|2937.02|2936.77|2936.77|2939.54|2939.54|2936.35|2936.35|0
1609856100000|2021-01-05 14:15:00|2937.15|2937.15|2935.64|2935.64|2937.15|2937.15|2935.64|2935.64|0
1609856400000|2021-01-05 14:20:00|2933.75|2933.75|2935.52|2935.52|2935.52|2935.52|2930.34|2930.34|0
1609856700000|2021-01-05 14:25:00|2935.14|2935.14|2931.83|2931.83|2935.14|2935.14|2928.81|2928.81|0
1609857000000|2021-01-05 14:30:00|2932.21|2932.21|2929.26|2929.26|2932.48|2932.48|2929.26|2929.26|0
1609857300000|2021-01-05 14:35:00|2929.6|2929.6|2927.57|2927.57|2931.49|2931.49|2927.57|2927.57|0
1609857600000|2021-01-05 14:40:00|2927.95|2927.95|2926.4|2926.4|2929.64|2929.64|2925.72|2925.72|0
1609857900000|2021-01-05 14:45:00|2927.07|2927.07|2928.55|2928.55|2928.55|2928.55|2926.4|2926.4|0
1609858200000|2021-01-05 14:50:00|2928.93|2928.93|2928.17|2928.17|2931.94|2931.94|2928.17|2928.17|0
1609858500000|2021-01-05 14:55:00|2927.41|2927.41|2924.03|2924.03|2928.03|2928.03|2924.03|2924.03|0
1609858800000|2021-01-05 15:00:00|2924.79|2924.79|2927.59|2927.59|2928.34|2928.34|2924.79|2924.79|0
1609859100000|2021-01-05 15:05:00|2927.92|2927.92|2923.58|2923.58|2927.92|2927.92|2922.07|2922.07|0
1609859400000|2021-01-05 15:10:00|2922.83|2922.83|2922.07|2922.07|2922.83|2922.83|2921.69|2921.69|0
1609859700000|2021-01-05 15:15:00|2921.69|2921.69|2924.22|2924.22|2924.56|2924.56|2920.56|2920.56|0
1609860000000|2021-01-05 15:20:00|2923.88|2923.88|2930.19|2930.19|2930.19|2930.19|2923.88|2923.88|0
1609860300000|2021-01-05 15:25:00|2930.53|2930.53|2937.23|2937.23|2937.23|2937.23|2926.49|2926.49|0
1609860600000|2021-01-05 15:30:00|2938.93|2938.93|2941|2941|2943.49|2943.49|2938.55|2938.55|0
1609860900000|2021-01-05 15:35:00|2940.32|2940.32|2940.78|2940.78|2941.16|2941.16|2938.51|2938.51|0
1609861200000|2021-01-05 15:40:00|2940.4|2940.4|2942.63|2942.63|2945.16|2945.16|2940.4|2940.4|0
1609861500000|2021-01-05 15:45:00|2943.31|2943.31|2945.35|2945.35|2947.13|2947.13|2943.31|2943.31|0
1609861800000|2021-01-05 15:50:00|2945.69|2945.69|2949.02|2949.02|2950.04|2950.04|2945.61|2945.61|0
1609862100000|2021-01-05 15:55:00|2947.89|2947.89|2946.07|2946.07|2947.89|2947.89|2945.32|2945.32|0
1609862400000|2021-01-05 16:00:00|2945.32|2945.32|2946.79|2946.79|2947.55|2947.55|2945.32|2945.32|0
1609862700000|2021-01-05 16:05:00|2946.03|2946.03|2948.76|2948.76|2949.38|2949.38|2946.03|2946.03|0
1609863000000|2021-01-05 16:10:00|2949.44|2949.44|2951.08|2951.08|2951.93|2951.93|2949.14|2949.14|0
1609863300000|2021-01-05 16:15:00|2950.7|2950.7|2951.12|2951.12|2951.12|2951.12|2948.93|2948.93|0
1609863600000|2021-01-05 16:20:00|2951.45|2951.45|2949.01|2949.01|2951.46|2951.46|2948.59|2948.59|0
1609863900000|2021-01-05 16:25:00|2949.39|2949.39|2954.58|2954.58|2955.16|2955.16|2949.39|2949.39|0
1609920900000|2021-01-06 08:15:00|2964.01|2964.01|2974.52|2974.52|2974.52|2974.52|2962.88|2962.88|0
1609921200000|2021-01-06 08:20:00|2972.25|2972.25|2979.07|2979.07|2980.2|2980.2|2969.2|2969.2|0
1609921500000|2021-01-06 08:25:00|2978.31|2978.31|2976.42|2976.42|2979.33|2979.33|2976.42|2976.42|0
1609921800000|2021-01-06 08:30:00|2975.66|2975.66|2969.39|2969.39|2975.66|2975.66|2965.8|2965.8|0
1609922100000|2021-01-06 08:35:00|2968.25|2968.25|2966.77|2966.77|2968.25|2968.25|2965.75|2965.75|0
1609922400000|2021-01-06 08:40:00|2966.25|2966.25|2960.68|2960.68|2968.36|2968.36|2960.16|2960.16|0
1609922700000|2021-01-06 08:45:00|2961.69|2961.69|2956.56|2956.56|2961.69|2961.69|2956.56|2956.56|0
1609923000000|2021-01-06 08:50:00|2958.25|2958.25|2967.05|2967.05|2967.05|2967.05|2956.89|2956.89|0
1609923300000|2021-01-06 08:55:00|2969.08|2969.08|2968.72|2968.72|2972.45|2972.45|2968.44|2968.44|0
1609923600000|2021-01-06 09:00:00|2969.85|2969.85|2975.1|2975.1|2975.34|2975.34|2967.32|2967.32|0
1609923900000|2021-01-06 09:05:00|2976.61|2976.61|2980.69|2980.69|2984.1|2984.1|2976.61|2976.61|0
1609924200000|2021-01-06 09:10:00|2981.07|2981.07|2982.21|2982.21|2985.93|2985.93|2981.07|2981.07|0
1609924500000|2021-01-06 09:15:00|2983.91|2983.91|2983.57|2983.57|2984.7|2984.7|2983.57|2983.57|0
1609924800000|2021-01-06 09:20:00|2985.26|2985.26|2989.76|2989.76|2989.76|2989.76|2985.26|2985.26|0
1609925100000|2021-01-06 09:25:00|2988.74|2988.74|2986.97|2986.97|2988.74|2988.74|2985.08|2985.08|0
1609925400000|2021-01-06 09:30:00|2988.11|2988.11|2991.61|2991.61|2991.61|2991.61|2988.11|2988.11|0
1609925700000|2021-01-06 09:35:00|2992.97|2992.97|2990.54|2990.54|2992.97|2992.97|2989.91|2989.91|0
1609926000000|2021-01-06 09:40:00|2989.19|2989.19|2985.74|2985.74|2989.19|2989.19|2983.93|2983.93|0
1609926300000|2021-01-06 09:45:00|2986.12|2986.12|2985.48|2985.48|2986.12|2986.12|2981.7|2981.7|0
1609926600000|2021-01-06 09:50:00|2988.53|2988.53|2990.3|2990.3|2990.3|2990.3|2988.01|2988.01|0
1609926900000|2021-01-06 09:55:00|2991.06|2991.06|2986.84|2986.84|2991.82|2991.82|2985.7|2985.7|0
1609927200000|2021-01-06 10:00:00|2986.46|2986.46|2987.78|2987.78|2987.78|2987.78|2984.19|2984.19|0
1609927500000|2021-01-06 10:05:00|2988.11|2988.11|2987.78|2987.78|2988.53|2988.53|2987.78|2987.78|0
1609927800000|2021-01-06 10:10:00|2988.15|2988.15|2983.99|2983.99|2988.15|2988.15|2983.99|2983.99|0
1609928100000|2021-01-06 10:15:00|2983.65|2983.65|2985.39|2985.39|2985.77|2985.77|2981.92|2981.92|0
1609928400000|2021-01-06 10:20:00|2985.73|2985.73|2985.94|2985.94|2988.35|2988.35|2984.71|2984.71|0
1609928700000|2021-01-06 10:25:00|2986.7|2986.7|2987.32|2987.32|2990.74|2990.74|2986.7|2986.7|0
1609929000000|2021-01-06 10:30:00|2987.7|2987.7|2991.08|2991.08|2991.41|2991.41|2987.7|2987.7|0
1609929300000|2021-01-06 10:35:00|2990.74|2990.74|2988.13|2988.13|2990.74|2990.74|2985.68|2985.68|0
1609929600000|2021-01-06 10:40:00|2989.15|2989.15|2990.48|2990.48|2992.51|2992.51|2989.15|2989.15|0
1609929900000|2021-01-06 10:45:00|2989.72|2989.72|2989.86|2989.86|2989.86|2989.86|2985.34|2985.34|0
1609930200000|2021-01-06 10:50:00|2990.24|2990.24|2991.79|2991.79|2992.65|2992.65|2989.9|2989.9|0
1609930500000|2021-01-06 10:55:00|2991.41|2991.41|2996.85|2996.85|2996.85|2996.85|2991.41|2991.41|0
1609930800000|2021-01-06 11:00:00|2996.47|2996.47|2990.88|2990.88|2996.47|2996.47|2990.88|2990.88|0
1609931100000|2021-01-06 11:05:00|2991.26|2991.26|2986|2986|2992.61|2992.61|2986|2986|0
1609931400000|2021-01-06 11:10:00|2985.25|2985.25|2985.21|2985.21|2985.62|2985.62|2983.13|2983.13|0
1609931700000|2021-01-06 11:15:00|2984.83|2984.83|2980.19|2980.19|2984.83|2984.83|2979.43|2979.43|0
1609932000000|2021-01-06 11:20:00|2981.32|2981.32|2982.46|2982.46|2982.46|2982.46|2980.05|2980.05|0
1609932300000|2021-01-06 11:25:00|2982.12|2982.12|2986.58|2986.58|2988.15|2988.15|2982.12|2982.12|0
1609932600000|2021-01-06 11:30:00|2987.93|2987.93|2984.15|2984.15|2988.31|2988.31|2984.15|2984.15|0
1609932900000|2021-01-06 11:35:00|2983.39|2983.39|2984.83|2984.83|2986.82|2986.82|2983.02|2983.02|0
1609933200000|2021-01-06 11:40:00|2985.21|2985.21|2982.42|2982.42|2985.21|2985.21|2982.42|2982.42|0
1609933800000|2021-01-06 11:50:00|2981.66|2981.66|2984.23|2984.23|2987.14|2987.14|2981.28|2981.28|0
1609934100000|2021-01-06 11:55:00|2983.55|2983.55|2983.63|2983.63|2984.77|2984.77|2982.87|2982.87|0
1609934400000|2021-01-06 12:00:00|2982.95|2982.95|2983.97|2983.97|2984.73|2984.73|2982.95|2982.95|0
1609934700000|2021-01-06 12:05:00|2984.73|2984.73|2988.92|2988.92|2988.92|2988.92|2983.37|2983.37|0
1609935000000|2021-01-06 12:10:00|2988.55|2988.55|2992.43|2992.43|2992.43|2992.43|2987.41|2987.41|0
1609935300000|2021-01-06 12:15:00|2993.45|2993.45|2991.97|2991.97|2993.45|2993.45|2990.54|2990.54|0
1609935600000|2021-01-06 12:20:00|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|2990.92|2990.92|0
1609935900000|2021-01-06 12:25:00|2990.92|2990.92|2994.5|2994.5|2994.5|2994.5|2990.92|2990.92|0
1609936200000|2021-01-06 12:30:00|2996.02|2996.02|2999.98|2999.98|2999.98|2999.98|2996.02|2996.02|0
1609936500000|2021-01-06 12:35:00|3001.67|3001.67|3001.66|3001.66|3002.99|3002.99|3000.72|3000.72|0
1609936800000|2021-01-06 12:40:00|3003.35|3003.35|3002.11|3002.11|3004.78|3004.78|2999.02|2999.02|0
1609937100000|2021-01-06 12:45:00|3002.45|3002.45|3002.45|3002.45|3003.59|3003.59|3001.7|3001.7|0
1609937400000|2021-01-06 12:50:00|3001.7|3001.7|3001.77|3001.77|3004.94|3004.94|3001.7|3001.7|0
1609937700000|2021-01-06 12:55:00|3001.4|3001.4|3001.1|3001.1|3002.53|3002.53|3000.76|3000.76|0
1609938000000|2021-01-06 13:00:00|2999.74|2999.74|3001.3|3001.3|3003.48|3003.48|2999.36|2999.36|0
1609938300000|2021-01-06 13:05:00|2999.03|2999.03|2998.4|2998.4|3000.77|3000.77|2996.84|2996.84|0
1609938600000|2021-01-06 13:10:00|2999.91|2999.91|3000.13|3000.13|3000.55|3000.55|2999.41|2999.41|0
1609938900000|2021-01-06 13:15:00|2999.45|2999.45|2999.53|2999.53|2999.87|2999.87|2996.54|2996.54|0
1609939200000|2021-01-06 13:20:00|3000.55|3000.55|3001.3|3001.3|3004.63|3004.63|3000.55|3000.55|0
1609939500000|2021-01-06 13:25:00|3000.17|3000.17|3002.4|3002.4|3003.41|3003.41|3000.17|3000.17|0
1609939800000|2021-01-06 13:30:00|3003.53|3003.53|2998.97|2998.97|3003.53|3003.53|2998.21|2998.21|0
1609940100000|2021-01-06 13:35:00|3000.1|3000.1|2995.88|2995.88|3001.12|3001.12|2995.13|2995.13|0
1609940400000|2021-01-06 13:40:00|2997.02|2997.02|2996.1|2996.1|2998.03|2998.03|2995.5|2995.5|0
1609940700000|2021-01-06 13:45:00|2994.75|2994.75|2992.79|2992.79|2995.62|2995.62|2992.42|2992.42|0
1609941000000|2021-01-06 13:50:00|2992.45|2992.45|2987.41|2987.41|2992.45|2992.45|2987.41|2987.41|0
1609941300000|2021-01-06 13:55:00|2987.79|2987.79|2990.5|2990.5|2990.5|2990.5|2987.79|2987.79|0
1609941600000|2021-01-06 14:00:00|2990.12|2990.12|2991.74|2991.74|2993.21|2993.21|2989.37|2989.37|0
1609941900000|2021-01-06 14:05:00|2992.49|2992.49|2992.78|2992.78|2994.27|2994.27|2990.93|2990.93|0
1609942200000|2021-01-06 14:10:00|2993.79|2993.79|2991.27|2991.27|2994.97|2994.97|2991.27|2991.27|0
1609942500000|2021-01-06 14:15:00|2990.59|2990.59|2983.94|2983.94|2991.27|2991.27|2982.05|2982.05|0
1609942800000|2021-01-06 14:20:00|2985.07|2985.07|2982.82|2982.82|2985.07|2985.07|2980.92|2980.92|0
1609943100000|2021-01-06 14:25:00|2982.44|2982.44|2985.13|2985.13|2985.13|2985.13|2981.73|2981.73|0
1609943400000|2021-01-06 14:30:00|2986.15|2986.15|2984.76|2984.76|2988.64|2988.64|2984.76|2984.76|0
1609943700000|2021-01-06 14:35:00|2985.52|2985.52|2992.01|2992.01|2992.01|2992.01|2985.14|2985.14|0
1609944000000|2021-01-06 14:40:00|2991.67|2991.67|2995.41|2995.41|2998.06|2998.06|2991.25|2991.25|0
1609944300000|2021-01-06 14:45:00|2995.03|2995.03|3002.69|3002.69|3002.69|3002.69|2995.03|2995.03|0
1609944600000|2021-01-06 14:50:00|3001.93|3001.93|2997.53|2997.53|3001.93|3001.93|2997.15|2997.15|0
1609944900000|2021-01-06 14:55:00|2997.15|2997.15|2991.06|2991.06|2997.15|2997.15|2989.55|2989.55|0
1609945200000|2021-01-06 15:00:00|2991.44|2991.44|2997.63|2997.63|2997.63|2997.63|2991.44|2991.44|0
1609945500000|2021-01-06 15:05:00|2996.12|2996.12|2996.12|2996.12|2997.25|2997.25|2995.36|2995.36|0
1609945800000|2021-01-06 15:10:00|2995.74|2995.74|2999.39|2999.39|3000.9|3000.9|2993.29|2993.29|0
1609946100000|2021-01-06 15:15:00|3001.66|3001.66|3005.46|3005.46|3006.22|3006.22|3001.66|3001.66|0
1609946400000|2021-01-06 15:20:00|3004.71|3004.71|3006.04|3006.04|3007.39|3007.39|3002|3002|0
1609946700000|2021-01-06 15:25:00|3006.79|3006.79|3006.38|3006.38|3006.79|3006.79|3002.45|3002.45|0
1609947000000|2021-01-06 15:30:00|3006.04|3006.04|3007.35|3007.35|3007.73|3007.73|3004.9|3004.9|0
1609947300000|2021-01-06 15:35:00|3008.11|3008.11|3008.49|3008.49|3009.24|3009.24|3006.64|3006.64|0
1609947600000|2021-01-06 15:40:00|3010|3010|3011.58|3011.58|3013.43|3013.43|3009.17|3009.17|0
1609947900000|2021-01-06 15:45:00|3011.92|3011.92|3003.15|3003.15|3012.59|3012.59|3001.72|3001.72|0
1609948200000|2021-01-06 15:50:00|3002.82|3002.82|3006.44|3006.44|3010.99|3010.99|3001.46|3001.46|0
1609948500000|2021-01-06 15:55:00|3006.1|3006.1|3006.18|3006.18|3007.16|3007.16|3003.09|3003.09|0
1609948800000|2021-01-06 16:00:00|3005.8|3005.8|3004.29|3004.29|3005.8|3005.8|2999.61|2999.61|0
1609949100000|2021-01-06 16:05:00|3005.05|3005.05|3002.02|3002.02|3006.52|3006.52|3001.68|3001.68|0
1609949400000|2021-01-06 16:10:00|3001.64|3001.64|3001.72|3001.72|3004.63|3004.63|2999.91|2999.91|0
1609949700000|2021-01-06 16:15:00|3001.34|3001.34|3002.95|3002.95|3003.33|3003.33|3000.59|3000.59|0
1609950000000|2021-01-06 16:20:00|3003.63|3003.63|2999.56|2999.56|3004.04|3004.04|2999.44|2999.44|0
1609950300000|2021-01-06 16:25:00|2999.9|2999.9|2998.84|2998.84|3003.33|3003.33|2997.7|2997.7|0
1610007300000|2021-01-07 08:15:00|2980.19|2980.19|3006.99|3006.99|3006.99|3006.99|2980.19|2980.19|0
1610007600000|2021-01-07 08:20:00|3007.37|3007.37|3009.26|3009.26|3010.4|3010.4|3007.37|3007.37|0
1610007900000|2021-01-07 08:25:00|3008.13|3008.13|3016.09|3016.09|3020.49|3020.49|3006.99|3006.99|0
1610008200000|2021-01-07 08:30:00|3014.2|3014.2|2998.59|2998.59|3014.58|3014.58|2996.7|2996.7|0
1610008500000|2021-01-07 08:35:00|2998.07|2998.07|2993.02|2993.02|2998.07|2998.07|2991.89|2991.89|0
1610008800000|2021-01-07 08:40:00|2991.89|2991.89|2994.46|2994.46|2996.73|2996.73|2991.89|2991.89|0
1610009100000|2021-01-07 08:45:00|2993.7|2993.7|2990.1|2990.1|2997.93|2997.93|2990.1|2990.1|0
1610009400000|2021-01-07 08:50:00|2993.15|2993.15|2990.5|2990.5|2993.15|2993.15|2989.15|2989.15|0
1610009700000|2021-01-07 08:55:00|2991.86|2991.86|2994.05|2994.05|2994.73|2994.73|2990.17|2990.17|0
1610010000000|2021-01-07 09:00:00|2994.81|2994.81|2991.02|2991.02|2995.18|2995.18|2990.21|2990.21|0
1610010300000|2021-01-07 09:05:00|2988.38|2988.38|2986.64|2986.64|2990.27|2990.27|2986.31|2986.31|0
1610010600000|2021-01-07 09:10:00|2987.02|2987.02|2977.37|2977.37|2987.02|2987.02|2973.03|2973.03|0
1610010900000|2021-01-07 09:15:00|2975.86|2975.86|2973.42|2973.42|2978.51|2978.51|2971.91|2971.91|0
1610011200000|2021-01-07 09:20:00|2973.8|2973.8|2971.97|2971.97|2973.8|2973.8|2968.89|2968.89|0
1610011500000|2021-01-07 09:25:00|2969.71|2969.71|2974.2|2974.2|2974.2|2974.2|2968.95|2968.95|0
1610011800000|2021-01-07 09:30:00|2971.94|2971.94|2972.16|2972.16|2972.53|2972.53|2969.13|2969.13|0
1610012100000|2021-01-07 09:35:00|2974.53|2974.53|2978.31|2978.31|2978.31|2978.31|2974.53|2974.53|0
1610012400000|2021-01-07 09:40:00|2980.2|2980.2|2982.09|2982.09|2982.09|2982.09|2980.2|2980.2|0
1610012700000|2021-01-07 09:45:00|2981.33|2981.33|2981.22|2981.22|2981.59|2981.59|2976.95|2976.95|0
1610013000000|2021-01-07 09:50:00|2983.25|2983.25|2993.17|2993.17|2998.59|2998.59|2979.18|2979.18|0
1610013300000|2021-01-07 09:55:00|2992.79|2992.79|3000.82|3000.82|3000.82|3000.82|2988.66|2988.66|0
1610013600000|2021-01-07 10:00:00|3000.45|3000.45|3008.21|3008.21|3008.21|3008.21|3000.07|3000.07|0
1610013900000|2021-01-07 10:05:00|3006.86|3006.86|3002.32|3002.32|3006.86|3006.86|3002.32|3002.32|0
1610014200000|2021-01-07 10:10:00|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|0
1610014500000|2021-01-07 10:15:00|2999.3|2999.3|3004|3004|3006.27|3006.27|2999.3|2999.3|0
1610014800000|2021-01-07 10:20:00|3004.76|3004.76|2998.11|2998.11|3004.76|3004.76|2998.11|2998.11|0
1610015100000|2021-01-07 10:25:00|2995.74|2995.74|2995.89|2995.89|2996.11|2996.11|2994.76|2994.76|0
1610015400000|2021-01-07 10:30:00|2994.76|2994.76|2989.52|2989.52|2994.76|2994.76|2989.52|2989.52|0
1610015700000|2021-01-07 10:35:00|2989.18|2989.18|2987.98|2987.98|2990.69|2990.69|2987.15|2987.15|0
1610016000000|2021-01-07 10:40:00|2987.64|2987.64|2989.91|2989.91|2989.91|2989.91|2987.64|2987.64|0
1610016300000|2021-01-07 10:45:00|2991.61|2991.61|2984.97|2984.97|2991.61|2991.61|2984.97|2984.97|0
1610016600000|2021-01-07 10:50:00|2984.59|2984.59|2983.5|2983.5|2984.59|2984.59|2982.14|2982.14|0
1610016900000|2021-01-07 10:55:00|2984.26|2984.26|2984.78|2984.78|2984.78|2984.78|2982.4|2982.4|0
1610017200000|2021-01-07 11:00:00|2984.4|2984.4|2999.64|2999.64|2999.64|2999.64|2981.65|2981.65|0
1610017500000|2021-01-07 11:05:00|3002.69|3002.69|3010.43|3010.43|3015.38|3015.38|3000.66|3000.66|0
1610017800000|2021-01-07 11:10:00|3012.32|3012.32|3011.26|3011.26|3019.03|3019.03|3011.26|3011.26|0
1610018100000|2021-01-07 11:15:00|3010.89|3010.89|3012.48|3012.48|3013.1|3013.1|3005.62|3005.62|0
1610018400000|2021-01-07 11:20:00|3012.86|3012.86|3025.59|3025.59|3030.77|3030.77|3012.48|3012.48|0
1610018700000|2021-01-07 11:25:00|3023.55|3023.55|3027.1|3027.1|3031.46|3031.46|3023.55|3023.55|0
1610019000000|2021-01-07 11:30:00|3026.08|3026.08|3026.63|3026.63|3027.77|3027.77|3025.32|3025.32|0
1610019300000|2021-01-07 11:35:00|3024.94|3024.94|3024.03|3024.03|3025.92|3025.92|3023.27|3023.27|0
1610019600000|2021-01-07 11:40:00|3023.27|3023.27|3018.31|3018.31|3023.65|3023.65|3015.28|3015.28|0
1610019900000|2021-01-07 11:45:00|3019.32|3019.32|3022.35|3022.35|3022.35|3022.35|3019.32|3019.32|0
1610020200000|2021-01-07 11:50:00|3024.04|3024.04|3020.66|3020.66|3024.04|3024.04|3020.66|3020.66|0
1610020500000|2021-01-07 11:55:00|3019.52|3019.52|3010.06|3010.06|3020.28|3020.28|3008.92|3008.92|0
1610020800000|2021-01-07 12:00:00|3012.09|3012.09|3011.37|3011.37|3013.64|3013.64|3011.37|3011.37|0
1610021100000|2021-01-07 12:05:00|3011|3011|3015.06|3015.06|3015.06|3015.06|3011|3011|0
1610021400000|2021-01-07 12:10:00|3013.03|3013.03|3008.23|3008.23|3013.41|3013.41|3007.85|3007.85|0
1610021700000|2021-01-07 12:15:00|3007.85|3007.85|3007.08|3007.08|3007.85|3007.85|3002.3|3002.3|0
1610022000000|2021-01-07 12:20:00|3006.7|3006.7|3004.97|3004.97|3008|3008|3004.59|3004.59|0
1610022300000|2021-01-07 12:25:00|3003.84|3003.84|3006.48|3006.48|3007.16|3007.16|3003.08|3003.08|0
1610022600000|2021-01-07 12:30:00|3006.1|3006.1|3001.74|3001.74|3007.62|3007.62|2999.71|2999.71|0
1610022900000|2021-01-07 12:35:00|3002.5|3002.5|2998.61|2998.61|3002.5|3002.5|2998.61|2998.61|0
1610023200000|2021-01-07 12:40:00|2998.95|2998.95|3005.73|3005.73|3006.07|3006.07|2998.95|2998.95|0
1610023500000|2021-01-07 12:45:00|3006.4|3006.4|2998.57|2998.57|3009.11|3009.11|2998.57|2998.57|0
1610023800000|2021-01-07 12:50:00|2998.95|2998.95|3006.1|3006.1|3016.27|3016.27|2997.67|2997.67|0
1610024100000|2021-01-07 12:55:00|3005.73|3005.73|3001.36|3001.36|3006.1|3006.1|3001.36|3001.36|0
1610024400000|2021-01-07 13:00:00|3001.74|3001.74|3001.28|3001.28|3003.93|3003.93|3001.28|3001.28|0
1610024700000|2021-01-07 13:05:00|3002.8|3002.8|3004.95|3004.95|3005.66|3005.66|3002.8|3002.8|0
1610025000000|2021-01-07 13:10:00|3005.32|3005.32|3006.84|3006.84|3007.36|3007.36|3005.32|3005.32|0
1610025300000|2021-01-07 13:15:00|3005.7|3005.7|3007.25|3007.25|3009.21|3009.21|3005.7|3005.7|0
1610025600000|2021-01-07 13:20:00|3010.3|3010.3|3008.31|3008.31|3010.3|3010.3|3007.93|3007.93|0
1610025900000|2021-01-07 13:25:00|3010.72|3010.72|3010.04|3010.04|3011.48|3011.48|3009.21|3009.21|0
1610026200000|2021-01-07 13:30:00|3009.29|3009.29|3005.24|3005.24|3010.04|3010.04|3003.71|3003.71|0
1610026500000|2021-01-07 13:35:00|3007.62|3007.62|3006.28|3006.28|3009.17|3009.17|3006.28|3006.28|0
1610026800000|2021-01-07 13:40:00|3005.52|3005.52|3004.12|3004.12|3006.43|3006.43|3003.78|3003.78|0
1610027100000|2021-01-07 13:45:00|3003.36|3003.36|3002.35|3002.35|3008.66|3008.66|3002.35|3002.35|0
1610027400000|2021-01-07 13:50:00|3003.71|3003.71|3007.44|3007.44|3011.77|3011.77|3003.71|3003.71|0
1610027700000|2021-01-07 13:55:00|3007.95|3007.95|3006.66|3006.66|3008.85|3008.85|3002.41|3002.41|0
1610028000000|2021-01-07 14:00:00|3007|3007|3004.42|3004.42|3007.34|3007.34|3003.6|3003.6|0
1610028300000|2021-01-07 14:05:00|3005.1|3005.1|3008.75|3008.75|3011.2|3011.2|3005.1|3005.1|0
1610028600000|2021-01-07 14:10:00|3010.44|3010.44|3009.31|3009.31|3010.44|3010.44|3007.61|3007.61|0
1610028900000|2021-01-07 14:15:00|3010.06|3010.06|3016.19|3016.19|3016.87|3016.87|3007.58|3007.58|0
1610029200000|2021-01-07 14:20:00|3015.85|3015.85|3015.56|3015.56|3018.13|3018.13|3015.56|3015.56|0
1610029500000|2021-01-07 14:25:00|3013.87|3013.87|3017.29|3017.29|3017.29|3017.29|3013.19|3013.19|0
1610029800000|2021-01-07 14:30:00|3017.63|3017.63|3023.6|3023.6|3025.8|3025.8|3017.63|3017.63|0
1610030100000|2021-01-07 14:35:00|3023.94|3023.94|3025.32|3025.32|3029.16|3029.16|3022.91|3022.91|0
1610030400000|2021-01-07 14:40:00|3026.33|3026.33|3025.09|3025.09|3027.65|3027.65|3022.9|3022.9|0
1610030700000|2021-01-07 14:45:00|3024.72|3024.72|3025.89|3025.89|3026.91|3026.91|3024.42|3024.42|0
1610031000000|2021-01-07 14:50:00|3026.27|3026.27|3033.59|3033.59|3033.59|3033.59|3026.27|3026.27|0
1610031300000|2021-01-07 14:55:00|3033.21|3033.21|3027.68|3027.68|3033.21|3033.21|3027.68|3027.68|0
1610031600000|2021-01-07 15:00:00|3028.69|3028.69|3032.44|3032.44|3036.84|3036.84|3028.69|3028.69|0
1610031900000|2021-01-07 15:05:00|3032.77|3032.77|3035.62|3035.62|3037.19|3037.19|3032.77|3032.77|0
1610032200000|2021-01-07 15:10:00|3035.28|3035.28|3031.11|3031.11|3037.09|3037.09|3030.1|3030.1|0
1610032500000|2021-01-07 15:15:00|3031.62|3031.62|3031.51|3031.51|3034.35|3034.35|3030.19|3030.19|0
1610032800000|2021-01-07 15:20:00|3031.13|3031.13|3034.3|3034.3|3035.31|3035.31|3030.79|3030.79|0
1610033100000|2021-01-07 15:25:00|3033.62|3033.62|3032.98|3032.98|3034.75|3034.75|3031.58|3031.58|0
1610033400000|2021-01-07 15:30:00|3032.6|3032.6|3040.1|3040.1|3040.1|3040.1|3032.22|3032.22|0
1610033700000|2021-01-07 15:35:00|3040.44|3040.44|3039.92|3039.92|3044.06|3044.06|3039.92|3039.92|0
1610034000000|2021-01-07 15:40:00|3038.9|3038.9|3045.17|3045.17|3046.19|3046.19|3038.9|3038.9|0
1610034300000|2021-01-07 15:45:00|3046.19|3046.19|3044.64|3044.64|3046.53|3046.53|3040.1|3040.1|0
1610034600000|2021-01-07 15:50:00|3043.88|3043.88|3038.26|3038.26|3044.9|3044.9|3038.26|3038.26|0
1610034900000|2021-01-07 15:55:00|3037.93|3037.93|3040.99|3040.99|3042.01|3042.01|3036.75|3036.75|0
1610035200000|2021-01-07 16:00:00|3039.64|3039.64|3035.75|3035.75|3040.47|3040.47|3035.07|3035.07|0
1610035500000|2021-01-07 16:05:00|3035.37|3035.37|3072.13|3072.13|3149.32|3149.32|3031.87|3031.87|0
1610035800000|2021-01-07 16:10:00|3082.3|3082.3|3086.79|3086.79|3097.15|3097.15|3076.54|3076.54|0
1610036100000|2021-01-07 16:15:00|3087.12|3087.12|3077.23|3077.23|3087.12|3087.12|3062.73|3062.73|0
1610036400000|2021-01-07 16:20:00|3077.98|3077.98|3073.94|3073.94|3079.88|3079.88|3070.18|3070.18|0
1610036700000|2021-01-07 16:25:00|3074.7|3074.7|3084.5|3084.5|3086.01|3086.01|3073.19|3073.19|0
1610093700000|2021-01-08 08:15:00|3016.27|3016.27|3025.29|3025.29|3029.35|3029.35|3015.51|3015.51|0
1610094000000|2021-01-08 08:20:00|3024.53|3024.53|3034.43|3034.43|3036.13|3036.13|3024.15|3024.15|0
1610094300000|2021-01-08 08:25:00|3029.69|3029.69|3036.29|3036.29|3037.94|3037.94|3029.69|3029.69|0
1610094600000|2021-01-08 08:30:00|3036.67|3036.67|3037.43|3037.43|3037.43|3037.43|3020.43|3020.43|0
1610094900000|2021-01-08 08:35:00|3038.45|3038.45|3054.58|3054.58|3054.58|3054.58|3035.52|3035.52|0
1610095200000|2021-01-08 08:40:00|3055.26|3055.26|3044.49|3044.49|3055.26|3055.26|3044.25|3044.25|0
1610095500000|2021-01-08 08:45:00|3046.52|3046.52|3054.86|3054.86|3054.86|3054.86|3046.52|3046.52|0
1610095800000|2021-01-08 08:50:00|3053.17|3053.17|3046.27|3046.27|3054.3|3054.3|3045.26|3045.26|0
1610096100000|2021-01-08 08:55:00|3045.52|3045.52|3052.45|3052.45|3052.45|3052.45|3045.52|3045.52|0
1610096400000|2021-01-08 09:00:00|3051.69|3051.69|3052.84|3052.84|3056.23|3056.23|3051.32|3051.32|0
1610096700000|2021-01-08 09:05:00|3051.71|3051.71|3047.17|3047.17|3052.47|3052.47|3047.17|3047.17|0
1610097000000|2021-01-08 09:10:00|3045.82|3045.82|3040.99|3040.99|3045.82|3045.82|3040.99|3040.99|0
1610097300000|2021-01-08 09:15:00|3040.65|3040.65|3039.93|3039.93|3041.67|3041.67|3039.93|3039.93|0
1610097600000|2021-01-08 09:20:00|3039.55|3039.55|3034.8|3034.8|3039.55|3039.55|3031.75|3031.75|0
1610097900000|2021-01-08 09:25:00|3035.13|3035.13|3032.16|3032.16|3035.89|3035.89|3031.49|3031.49|0
1610098200000|2021-01-08 09:30:00|3031.83|3031.83|3029.79|3029.79|3031.83|3031.83|3028.1|3028.1|0
1610098500000|2021-01-08 09:35:00|3030.17|3030.17|3030.25|3030.25|3031.68|3031.68|3029.49|3029.49|0
1610098800000|2021-01-08 09:40:00|3029.87|3029.87|3033.76|3033.76|3034.43|3034.43|3029.12|3029.12|0
1610099100000|2021-01-08 09:45:00|3034.13|3034.13|3038.54|3038.54|3038.54|3038.54|3032.44|3032.44|0
1610099400000|2021-01-08 09:50:00|3035.49|3035.49|3030.67|3030.67|3038.62|3038.62|3029.31|3029.31|0
1610099700000|2021-01-08 09:55:00|3031.68|3031.68|3034.85|3034.85|3036.58|3036.58|3031.68|3031.68|0
1610100000000|2021-01-08 10:00:00|3035.61|3035.61|3035.03|3035.03|3036.54|3036.54|3034.85|3034.85|0
1610100300000|2021-01-08 10:05:00|3035.41|3035.41|3040.85|3040.85|3040.85|3040.85|3032.02|3032.02|0
1610100600000|2021-01-08 10:10:00|3041.86|3041.86|3038.75|3038.75|3043.89|3043.89|3035.96|3035.96|0
1610100900000|2021-01-08 10:15:00|3038.24|3038.24|3035.97|3035.97|3038.24|3038.24|3035.97|3035.97|0
1610101200000|2021-01-08 10:20:00|3038.34|3038.34|3037.73|3037.73|3038.68|3038.68|3036.41|3036.41|0
1610101500000|2021-01-08 10:25:00|3036.97|3036.97|3035.58|3035.58|3036.97|3036.97|3035.2|3035.2|0
1610101800000|2021-01-08 10:30:00|3036.59|3036.59|3036.89|3036.89|3039.38|3039.38|3035.99|3035.99|0
1610102100000|2021-01-08 10:35:00|3038.59|3038.59|3039.98|3039.98|3039.98|3039.98|3038.59|3038.59|0
1610102400000|2021-01-08 10:40:00|3040.36|3040.36|3035.72|3035.72|3043.37|3043.37|3035.72|3035.72|0
1610102700000|2021-01-08 10:45:00|3034.96|3034.96|3031.12|3031.12|3034.96|3034.96|3030.52|3030.52|0
1610103000000|2021-01-08 10:50:00|3032.13|3032.13|3030.64|3030.64|3034.17|3034.17|3030.64|3030.64|0
1610103300000|2021-01-08 10:55:00|3032|3032|3032.72|3032.72|3032.72|3032.72|3031.02|3031.02|0
1610103600000|2021-01-08 11:00:00|3033.39|3033.39|3031.32|3031.32|3033.39|3033.39|3031.32|3031.32|0
1610103900000|2021-01-08 11:05:00|3031.7|3031.7|3030.27|3030.27|3032.54|3032.54|3030.27|3030.27|0
1610104200000|2021-01-08 11:10:00|3029.51|3029.51|3030.11|3030.11|3030.11|3030.11|3027.24|3027.24|0
1610104500000|2021-01-08 11:15:00|3031.24|3031.24|3029.85|3029.85|3032.22|3032.22|3029.51|3029.51|0
1610104800000|2021-01-08 11:20:00|3030.23|3030.23|3028.87|3028.87|3030.23|3030.23|3028.49|3028.49|0
1610105100000|2021-01-08 11:25:00|3028.53|3028.53|3027.56|3027.56|3028.53|3028.53|3027.18|3027.18|0
1610105400000|2021-01-08 11:30:00|3028.31|3028.31|3022|3022|3028.31|3028.31|3022|3022|0
1610105700000|2021-01-08 11:35:00|3022.38|3022.38|3023.85|3023.85|3023.85|3023.85|3022.38|3022.38|0
1610106000000|2021-01-08 11:40:00|3023.1|3023.1|3023.55|3023.55|3025.59|3025.59|3022.34|3022.34|0
1610106300000|2021-01-08 11:45:00|3024.23|3024.23|3022|3022|3025.59|3025.59|3022|3022|0
1610106600000|2021-01-08 11:50:00|3020.87|3020.87|3025.69|3025.69|3025.69|3025.69|3020.87|3020.87|0
1610106900000|2021-01-08 11:55:00|3026.07|3026.07|3030.72|3030.72|3036.87|3036.87|3023.36|3023.36|0
1610107200000|2021-01-08 12:00:00|3033.09|3033.09|3032.93|3032.93|3034.78|3034.78|3031.57|3031.57|0
1610107500000|2021-01-08 12:05:00|3031.04|3031.04|3037.06|3037.06|3041.54|3041.54|3030.66|3030.66|0
1610107800000|2021-01-08 12:10:00|3036.72|3036.72|3042.32|3042.32|3047.48|3047.48|3036.38|3036.38|0
1610108100000|2021-01-08 12:15:00|3043.08|3043.08|3050.13|3050.13|3056.72|3056.72|3043.08|3043.08|0
1610108400000|2021-01-08 12:20:00|3048.43|3048.43|3046.14|3046.14|3051.77|3051.77|3045.35|3045.35|0
1610108700000|2021-01-08 12:25:00|3044.63|3044.63|3039.17|3039.17|3045.23|3045.23|3038.66|3038.66|0
1610109000000|2021-01-08 12:30:00|3038.83|3038.83|3036.72|3036.72|3038.83|3038.83|3034.99|3034.99|0
1610109300000|2021-01-08 12:35:00|3038.08|3038.08|3038.67|3038.67|3039.43|3039.43|3038.08|3038.08|0
1610109600000|2021-01-08 12:40:00|3039.05|3039.05|3044.53|3044.53|3044.53|3044.53|3039.05|3039.05|0
1610109900000|2021-01-08 12:45:00|3044.15|3044.15|3041.31|3041.31|3044.15|3044.15|3041.31|3041.31|0
1610110200000|2021-01-08 12:50:00|3040.55|3040.55|3037.88|3037.88|3041.31|3041.31|3037.88|3037.88|0
1610110500000|2021-01-08 12:55:00|3039.01|3039.01|3041.32|3041.32|3041.32|3041.32|3039.01|3039.01|0
1610110800000|2021-01-08 13:00:00|3039.97|3039.97|3039.69|3039.69|3042.6|3042.6|3039.69|3039.69|0
1610111100000|2021-01-08 13:05:00|3040.83|3040.83|3041.5|3041.5|3043.73|3043.73|3040.83|3040.83|0
1610111400000|2021-01-08 13:10:00|3040.83|3040.83|3041.84|3041.84|3042.52|3042.52|3040.83|3040.83|0
1610111700000|2021-01-08 13:15:00|3042.52|3042.52|3045.96|3045.96|3046.3|3046.3|3042.18|3042.18|0
1610112000000|2021-01-08 13:20:00|3046.64|3046.64|3045.39|3045.39|3048.33|3048.33|3045.39|3045.39|0
1610112300000|2021-01-08 13:25:00|3046.14|3046.14|3046.48|3046.48|3047.58|3047.58|3046.14|3046.14|0
1610112600000|2021-01-08 13:30:00|3046.14|3046.14|3041.39|3041.39|3046.48|3046.48|3041.39|3041.39|0
1610112900000|2021-01-08 13:35:00|3042.14|3042.14|3047.46|3047.46|3050.44|3050.44|3041.46|3041.46|0
1610113200000|2021-01-08 13:40:00|3046.78|3046.78|3043.02|3043.02|3047.46|3047.46|3042.64|3042.64|0
1610113500000|2021-01-08 13:45:00|3042.34|3042.34|3038.53|3038.53|3043.47|3043.47|3038.53|3038.53|0
1610113800000|2021-01-08 13:50:00|3036.84|3036.84|3023.53|3023.53|3037.89|3037.89|3016.34|3016.34|0
1610114100000|2021-01-08 13:55:00|3022.77|3022.77|3019.9|3019.9|3023.15|3023.15|3017.63|3017.63|0
1610114400000|2021-01-08 14:00:00|3020.66|3020.66|3020.16|3020.16|3022.13|3022.13|3018.73|3018.73|0
1610114700000|2021-01-08 14:05:00|3020.84|3020.84|3027.71|3027.71|3029.4|3029.4|3020.84|3020.84|0
1610115000000|2021-01-08 14:10:00|3028.05|3028.05|3026.34|3026.34|3028.27|3028.27|3025.7|3025.7|0
1610115300000|2021-01-08 14:15:00|3025.96|3025.96|3026.22|3026.22|3029.47|3029.47|3025.54|3025.54|0
1610115600000|2021-01-08 14:20:00|3025.46|3025.46|3024.67|3024.67|3026.22|3026.22|3021.74|3021.74|0
1610115900000|2021-01-08 14:25:00|3025.01|3025.01|3028.63|3028.63|3032.37|3032.37|3023.49|3023.49|0
1610116200000|2021-01-08 14:30:00|3027.95|3027.95|3029.84|3029.84|3032.87|3032.87|3026.94|3026.94|0
1610116500000|2021-01-08 14:35:00|3028.71|3028.71|3032.87|3032.87|3033.25|3033.25|3028.71|3028.71|0
1610116800000|2021-01-08 14:40:00|3033.21|3033.21|3036.17|3036.17|3036.17|3036.17|3032.87|3032.87|0
1610117100000|2021-01-08 14:45:00|3036.85|3036.85|3032.96|3032.96|3036.85|3036.85|3031.95|3031.95|0
1610117400000|2021-01-08 14:50:00|3032.29|3032.29|3032.14|3032.14|3034.52|3034.52|3031.27|3031.27|0
1610117700000|2021-01-08 14:55:00|3031.39|3031.39|3034.89|3034.89|3034.89|3034.89|3028.52|3028.52|0
1610118000000|2021-01-08 15:00:00|3036.41|3036.41|3034.75|3034.75|3037.92|3037.92|3033.62|3033.62|0
1610118300000|2021-01-08 15:05:00|3035.09|3035.09|3035.3|3035.3|3036.7|3036.7|3035.09|3035.09|0
1610118600000|2021-01-08 15:10:00|3034.96|3034.96|3040.42|3040.42|3040.42|3040.42|3032.85|3032.85|0
1610118900000|2021-01-08 15:15:00|3044.49|3044.49|3045.15|3045.15|3046.84|3046.84|3035.63|3035.63|0
1610119200000|2021-01-08 15:20:00|3045.49|3045.49|3043.94|3043.94|3046.84|3046.84|3040.33|3040.33|0
1610119500000|2021-01-08 15:25:00|3043.56|3043.56|3039.56|3039.56|3044.24|3044.24|3038.46|3038.46|0
1610119800000|2021-01-08 15:30:00|3039.22|3039.22|3038.07|3038.07|3040.61|3040.61|3037.05|3037.05|0
1610120100000|2021-01-08 15:35:00|3037.69|3037.69|3036.67|3036.67|3037.69|3037.69|3035.62|3035.62|0
1610120400000|2021-01-08 15:40:00|3038.03|3038.03|3036.37|3036.37|3038.03|3038.03|3036.04|3036.04|0
1610120700000|2021-01-08 15:45:00|3036.71|3036.71|3032.47|3032.47|3039.12|3039.12|3028.62|3028.62|0
1610121000000|2021-01-08 15:50:00|3032.85|3032.85|3039.35|3039.35|3039.35|3039.35|3032.81|3032.81|0
1610121300000|2021-01-08 15:55:00|3039.01|3039.01|3036.08|3036.08|3039.01|3039.01|3031.89|3031.89|0
1610121600000|2021-01-08 16:00:00|3035.7|3035.7|3043.07|3043.07|3043.07|3043.07|3035.24|3035.24|0
1610121900000|2021-01-08 16:05:00|3047.14|3047.14|3030.38|3030.38|3055.27|3055.27|3026.31|3026.31|0
1610122200000|2021-01-08 16:10:00|3030.89|3030.89|3033.68|3033.68|3033.68|3033.68|3028.96|3028.96|0
1610122500000|2021-01-08 16:15:00|3034.44|3034.44|3035.19|3035.19|3035.19|3035.19|3031.19|3031.19|0
1610122800000|2021-01-08 16:20:00|3033.5|3033.5|3026.94|3026.94|3033.5|3033.5|3026.94|3026.94|0
1610123100000|2021-01-08 16:25:00|3027.28|3027.28|3024.28|3024.28|3032.7|3032.7|3019.44|3019.44|0
1610352900000|2021-01-11 08:15:00|3131.7|3131.7|3143.81|3143.81|3143.81|3143.81|3127.97|3127.97|0
1610353200000|2021-01-11 08:20:00|3140.42|3140.42|3139.88|3139.88|3141.27|3141.27|3132.27|3132.27|0
1610353500000|2021-01-11 08:25:00|3142.91|3142.91|3134.3|3134.3|3144.8|3144.8|3131.93|3131.93|0
1610353800000|2021-01-11 08:30:00|3132.78|3132.78|3135.36|3135.36|3136.17|3136.17|3131.63|3131.63|0
1610354100000|2021-01-11 08:35:00|3137.05|3137.05|3130.46|3130.46|3137.05|3137.05|3130.46|3130.46|0
1610354400000|2021-01-11 08:40:00|3130.8|3130.8|3132.75|3132.75|3134.53|3134.53|3130.08|3130.08|0
1610354700000|2021-01-11 08:45:00|3132.37|3132.37|3132.75|3132.75|3134.86|3134.86|3130.48|3130.48|0
1610355000000|2021-01-11 08:50:00|3133.77|3133.77|3132.89|3132.89|3136.42|3136.42|3130.48|3130.48|0
1610355300000|2021-01-11 08:55:00|3134.78|3134.78|3139.3|3139.3|3139.56|3139.56|3134.58|3134.58|0
1610355600000|2021-01-11 09:00:00|3140.05|3140.05|3137.75|3137.75|3142.17|3142.17|3137.41|3137.41|0
1610355900000|2021-01-11 09:05:00|3137.41|3137.41|3138.12|3138.12|3138.5|3138.5|3135.52|3135.52|0
1610356200000|2021-01-11 09:10:00|3137.79|3137.79|3135.36|3135.36|3138.98|3138.98|3135.36|3135.36|0
1610356500000|2021-01-11 09:15:00|3136.12|3136.12|3146.03|3146.03|3149.07|3149.07|3136.12|3136.12|0
1610356800000|2021-01-11 09:20:00|3145.28|3145.28|3144.94|3144.94|3146.97|3146.97|3144.18|3144.18|0
1610357100000|2021-01-11 09:25:00|3145.32|3145.32|3145.17|3145.17|3147.32|3147.32|3143.43|3143.43|0
1610357400000|2021-01-11 09:30:00|3144.83|3144.83|3146.36|3146.36|3147.76|3147.76|3144.67|3144.67|0
1610357700000|2021-01-11 09:35:00|3147.5|3147.5|3146.48|3146.48|3149.31|3149.31|3146.26|3146.26|0
1610358000000|2021-01-11 09:40:00|3145.13|3145.13|3145.21|3145.21|3148.33|3148.33|3143.32|3143.32|0
1610358300000|2021-01-11 09:45:00|3145.88|3145.88|3144.03|3144.03|3146.22|3146.22|3143.69|3143.69|0
1610358600000|2021-01-11 09:50:00|3143.69|3143.69|3142.62|3142.62|3145.05|3145.05|3140.67|3140.67|0
1610358900000|2021-01-11 09:55:00|3141.61|3141.61|3142.58|3142.58|3144.63|3144.63|3136.89|3136.89|0
1610359200000|2021-01-11 10:00:00|3140.31|3140.31|3139.9|3139.9|3140.91|3140.91|3135.56|3135.56|0
1610359500000|2021-01-11 10:05:00|3141.41|3141.41|3141.67|3141.67|3142.69|3142.69|3139.9|3139.9|0
1610359800000|2021-01-11 10:10:00|3140.99|3140.99|3140.28|3140.28|3143.02|3143.02|3138.38|3138.38|0
1610360100000|2021-01-11 10:15:00|3140.95|3140.95|3138.28|3138.28|3140.95|3140.95|3134.85|3134.85|0
1610360400000|2021-01-11 10:20:00|3137.27|3137.27|3136.97|3136.97|3139.3|3139.3|3134.85|3134.85|0
1610360700000|2021-01-11 10:25:00|3138.32|3138.32|3141.49|3141.49|3142.84|3142.84|3136.89|3136.89|0
1610361000000|2021-01-11 10:30:00|3143.18|3143.18|3141.11|3141.11|3143.18|3143.18|3138.44|3138.44|0
1610361300000|2021-01-11 10:35:00|3141.87|3141.87|3140.47|3140.47|3143.72|3143.72|3136.63|3136.63|0
1610361600000|2021-01-11 10:40:00|3140.81|3140.81|3140.47|3140.47|3142.84|3142.84|3137.34|3137.34|0
1610361900000|2021-01-11 10:45:00|3141.49|3141.49|3140.43|3140.43|3143.86|3143.86|3139.72|3139.72|0
1610362200000|2021-01-11 10:50:00|3141.11|3141.11|3143.84|3143.84|3145.81|3145.81|3141.11|3141.11|0
1610362500000|2021-01-11 10:55:00|3144.97|3144.97|3151.75|3151.75|3152.54|3152.54|3144.97|3144.97|0
1610362800000|2021-01-11 11:00:00|3154.01|3154.01|3150.07|3150.07|3155.91|3155.91|3149.4|3149.4|0
1610363100000|2021-01-11 11:05:00|3149.74|3149.74|3147.36|3147.36|3151.09|3151.09|3146.31|3146.31|0
1610363400000|2021-01-11 11:10:00|3147.03|3147.03|3149.51|3149.51|3151.25|3151.25|3146.35|3146.35|0
1610363700000|2021-01-11 11:15:00|3149.14|3149.14|3147.52|3147.52|3151.97|3151.97|3147.52|3147.52|0
1610364000000|2021-01-11 11:20:00|3145.83|3145.83|3143.97|3143.97|3146.88|3146.88|3143.5|3143.5|0
1610364300000|2021-01-11 11:25:00|3143.63|3143.63|3149.22|3149.22|3149.22|3149.22|3143.25|3143.25|0
1610364600000|2021-01-11 11:30:00|3148.47|3148.47|3145.72|3145.72|3148.47|3148.47|3144.7|3144.7|0
1610364900000|2021-01-11 11:35:00|3146.39|3146.39|3139.45|3139.45|3146.39|3146.39|3137.41|3137.41|0
1610365200000|2021-01-11 11:40:00|3138.31|3138.31|3136.06|3136.06|3138.65|3138.65|3136.02|3136.02|0
1610365500000|2021-01-11 11:45:00|3135.72|3135.72|3133.71|3133.71|3140.05|3140.05|3133.61|3133.61|0
1610365800000|2021-01-11 11:50:00|3134.09|3134.09|3133.63|3133.63|3136.5|3136.5|3132.62|3132.62|0
1610366100000|2021-01-11 11:55:00|3134.31|3134.31|3135.59|3135.59|3136.34|3136.34|3132.88|3132.88|0
1610366400000|2021-01-11 12:00:00|3136.6|3136.6|3132.16|3132.16|3136.6|3136.6|3131.48|3131.48|0
1610366700000|2021-01-11 12:05:00|3131.82|3131.82|3134.87|3134.87|3137.24|3137.24|3131.48|3131.48|0
1610367000000|2021-01-11 12:10:00|3135.21|3135.21|3133|3133|3135.55|3135.55|3131.1|3131.1|0
1610367300000|2021-01-11 12:15:00|3135.03|3135.03|3131.95|3131.95|3135.71|3135.71|3131.95|3131.95|0
1610367600000|2021-01-11 12:20:00|3130.93|3130.93|3133.2|3133.2|3134.22|3134.22|3130.59|3130.59|0
1610367900000|2021-01-11 12:25:00|3132.86|3132.86|3143.51|3143.51|3144.49|3144.49|3132.44|3132.44|0
1610368200000|2021-01-11 12:30:00|3144.19|3144.19|3142.69|3142.69|3147.51|3147.51|3141.08|3141.08|0
1610368500000|2021-01-11 12:35:00|3142.35|3142.35|3143.51|3143.51|3145.28|3145.28|3140.8|3140.8|0
1610368800000|2021-01-11 12:40:00|3143.85|3143.85|3142.65|3142.65|3143.85|3143.85|3140.8|3140.8|0
1610369100000|2021-01-11 12:45:00|3141.97|3141.97|3141.38|3141.38|3142.99|3142.99|3140.37|3140.37|0
1610369400000|2021-01-11 12:50:00|3141.89|3141.89|3137.29|3137.29|3144.23|3144.23|3137.29|3137.29|0
1610369700000|2021-01-11 12:55:00|3138.65|3138.65|3132.43|3132.43|3139.67|3139.67|3115.79|3115.79|0
1610370000000|2021-01-11 13:00:00|3133.11|3133.11|3129.45|3129.45|3133.45|3133.45|3129.27|3129.27|0
1610370300000|2021-01-11 13:05:00|3130.12|3130.12|3129.49|3129.49|3134.11|3134.11|3127|3127|0
1610370600000|2021-01-11 13:10:00|3129.83|3129.83|3129.49|3129.49|3132.2|3132.2|3128.81|3128.81|0
1610370900000|2021-01-11 13:15:00|3129.15|3129.15|3131.18|3131.18|3132.2|3132.2|3128.81|3128.81|0
1610371200000|2021-01-11 13:20:00|3131.52|3131.52|3130.05|3130.05|3131.52|3131.52|3128.35|3128.35|0
1610371500000|2021-01-11 13:25:00|3129.71|3129.71|3132.81|3132.81|3134.81|3134.81|3127.26|3127.26|0
1610371800000|2021-01-11 13:30:00|3131.68|3131.68|3130.77|3130.77|3133.53|3133.53|3130.77|3130.77|0
1610372100000|2021-01-11 13:35:00|3131.79|3131.79|3130.25|3130.25|3133.91|3133.91|3129.64|3129.64|0
1610372400000|2021-01-11 13:40:00|3130.92|3130.92|3128.61|3128.61|3131.98|3131.98|3127.72|3127.72|0
1610372700000|2021-01-11 13:45:00|3128.98|3128.98|3124.64|3124.64|3128.98|3128.98|3124.31|3124.31|0
1610373000000|2021-01-11 13:50:00|3124.98|3124.98|3122.38|3122.38|3125.74|3125.74|3122.38|3122.38|0
1610373300000|2021-01-11 13:55:00|3122.04|3122.04|3125.55|3125.55|3125.97|3125.97|3122.04|3122.04|0
1610373600000|2021-01-11 14:00:00|3125.17|3125.17|3121.85|3121.85|3125.55|3125.55|3120.11|3120.11|0
1610373900000|2021-01-11 14:05:00|3121.09|3121.09|3120.07|3120.07|3121.93|3121.93|3118.9|3118.9|0
1610374200000|2021-01-11 14:10:00|3119.32|3119.32|3116.71|3116.71|3119.32|3119.32|3113.14|3113.14|0
1610374500000|2021-01-11 14:15:00|3116.37|3116.37|3112.37|3112.37|3116.37|3116.37|3110|3110|0
1610374800000|2021-01-11 14:20:00|3112.71|3112.71|3110.68|3110.68|3113.47|3113.47|3109.2|3109.2|0
1610375100000|2021-01-11 14:25:00|3111.81|3111.81|3113.47|3113.47|3114.6|3114.6|3110.79|3110.79|0
1610375400000|2021-01-11 14:30:00|3112.45|3112.45|3116.55|3116.55|3117|3117|3112.45|3112.45|0
1610375700000|2021-01-11 14:35:00|3115.8|3115.8|3115.42|3115.42|3116.89|3116.89|3113.57|3113.57|0
1610376000000|2021-01-11 14:40:00|3116.17|3116.17|3120.64|3120.64|3120.68|3120.68|3116.04|3116.04|0
1610376300000|2021-01-11 14:45:00|3119.96|3119.96|3123.25|3123.25|3125.14|3125.14|3119.96|3119.96|0
1610376600000|2021-01-11 14:50:00|3122.49|3122.49|3123.7|3123.7|3125.06|3125.06|3121.14|3121.14|0
1610376900000|2021-01-11 14:55:00|3124.46|3124.46|3122.4|3122.4|3126.03|3126.03|3122.06|3122.06|0
1610377200000|2021-01-11 15:00:00|3122.02|3122.02|3118.37|3118.37|3122.02|3122.02|3118.03|3118.03|0
1610377500000|2021-01-11 15:05:00|3118.71|3118.71|3118.37|3118.37|3119.05|3119.05|3114.01|3114.01|0
1610377800000|2021-01-11 15:10:00|3118.75|3118.75|3117.2|3117.2|3118.75|3118.75|3117.2|3117.2|0
1610378100000|2021-01-11 15:15:00|3116.18|3116.18|3117.02|3117.02|3117.02|3117.02|3110.5|3110.5|0
1610378400000|2021-01-11 15:20:00|3118.15|3118.15|3117.63|3117.63|3120.16|3120.16|3117.29|3117.29|0
1610378700000|2021-01-11 15:25:00|3118.01|3118.01|3119.62|3119.62|3120.97|3120.97|3118.01|3118.01|0
1610379000000|2021-01-11 15:30:00|3120.97|3120.97|3115.67|3115.67|3120.97|3120.97|3112.88|3112.88|0
1610379300000|2021-01-11 15:35:00|3114.65|3114.65|3108.28|3108.28|3115.45|3115.45|3108.28|3108.28|0
1610379600000|2021-01-11 15:40:00|3108.96|3108.96|3108.52|3108.52|3111.07|3111.07|3107.08|3107.08|0
1610379900000|2021-01-11 15:45:00|3108.89|3108.89|3108|3108|3109.65|3109.65|3106.23|3106.23|0
1610380200000|2021-01-11 15:50:00|3108.34|3108.34|3110.63|3110.63|3110.63|3110.63|3107.97|3107.97|0
1610380500000|2021-01-11 15:55:00|3110.12|3110.12|3106.57|3106.57|3110.12|3110.12|3106.57|3106.57|0
1610380800000|2021-01-11 16:00:00|3105.81|3105.81|3106.45|3106.45|3107.55|3107.55|3105.78|3105.78|0
1610381100000|2021-01-11 16:05:00|3106.07|3106.07|3115.64|3115.64|3119.03|3119.03|3104.94|3104.94|0
1610381400000|2021-01-11 16:10:00|3116.32|3116.32|3107.56|3107.56|3119.29|3119.29|3107.56|3107.56|0
1610381700000|2021-01-11 16:15:00|3107.22|3107.22|3107.6|3107.6|3108.61|3108.61|3104.51|3104.51|0
1610382000000|2021-01-11 16:20:00|3107.26|3107.26|3110.61|3110.61|3110.61|3110.61|3105.69|3105.69|0
1610382300000|2021-01-11 16:25:00|3110.94|3110.94|3105.16|3105.16|3118.85|3118.85|3105.16|3105.16|0
1610439300000|2021-01-12 08:15:00|3088.09|3088.09|3090.44|3090.44|3094.62|3094.62|3084.82|3084.82|0
1610439600000|2021-01-12 08:20:00|3092.33|3092.33|3114.71|3114.71|3114.71|3114.71|3091.99|3091.99|0
1610439900000|2021-01-12 08:25:00|3116.22|3116.22|3105.64|3105.64|3117.73|3117.73|3104.88|3104.88|0
1610440200000|2021-01-12 08:30:00|3106.65|3106.65|3102.45|3102.45|3109.82|3109.82|3101.43|3101.43|0
1610440500000|2021-01-12 08:35:00|3102.79|3102.79|3101.63|3101.63|3108.6|3108.6|3099.6|3099.6|0
1610440800000|2021-01-12 08:40:00|3100.95|3100.95|3106.11|3106.11|3107.05|3107.05|3100.27|3100.27|0
1610441100000|2021-01-12 08:45:00|3105.09|3105.09|3097.97|3097.97|3105.81|3105.81|3094.75|3094.75|0
1610441400000|2021-01-12 08:50:00|3096.95|3096.95|3094.18|3094.18|3096.95|3096.95|3093.11|3093.11|0
1610441700000|2021-01-12 08:55:00|3093.5|3093.5|3090.51|3090.51|3094.52|3094.52|3090.51|3090.51|0
1610442000000|2021-01-12 09:00:00|3092.03|3092.03|3089.42|3089.42|3093.12|3093.12|3088.74|3088.74|0
1610442300000|2021-01-12 09:05:00|3090.93|3090.93|3091.01|3091.01|3091.35|3091.35|3090.63|3090.63|0
1610442600000|2021-01-12 09:10:00|3090.67|3090.67|3094.37|3094.37|3094.75|3094.75|3090.67|3090.67|0
1610442900000|2021-01-12 09:15:00|3094.04|3094.04|3102.5|3102.5|3102.5|3102.5|3094|3094|0
1610443200000|2021-01-12 09:20:00|3102.84|3102.84|3106.61|3106.61|3106.61|3106.61|3100.31|3100.31|0
1610443500000|2021-01-12 09:25:00|3107.29|3107.29|3108.76|3108.76|3108.76|3108.76|3106.65|3106.65|0
1610443800000|2021-01-12 09:30:00|3109.1|3109.1|3118.37|3118.37|3118.71|3118.71|3109.1|3109.1|0
1610444100000|2021-01-12 09:35:00|3117.61|3117.61|3114.21|3114.21|3117.61|3117.61|3109.67|3109.67|0
1610444400000|2021-01-12 09:40:00|3113.87|3113.87|3102.54|3102.54|3113.87|3113.87|3102.54|3102.54|0
1610444700000|2021-01-12 09:45:00|3103.68|3103.68|3116.66|3116.66|3116.66|3116.66|3103.3|3103.3|0
1610445000000|2021-01-12 09:50:00|3119.37|3119.37|3112.02|3112.02|3119.37|3119.37|3111|3111|0
1610445300000|2021-01-12 09:55:00|3110.89|3110.89|3112.8|3112.8|3112.8|3112.8|3108.4|3108.4|0
1610445600000|2021-01-12 10:00:00|3111.67|3111.67|3115.07|3115.07|3116.68|3116.68|3109.67|3109.67|0
1610445900000|2021-01-12 10:05:00|3116.76|3116.76|3115.74|3115.74|3117.44|3117.44|3114.72|3114.72|0
1610446200000|2021-01-12 10:10:00|3115.4|3115.4|3112.85|3112.85|3117.59|3117.59|3111.15|3111.15|0
1610446500000|2021-01-12 10:15:00|3113.53|3113.53|3116.08|3116.08|3117.93|3117.93|3113.53|3113.53|0
1610446800000|2021-01-12 10:20:00|3115.4|3115.4|3113.97|3113.97|3116.42|3116.42|3113.97|3113.97|0
1610447100000|2021-01-12 10:25:00|3113.63|3113.63|3113.51|3113.51|3114.31|3114.31|3110.52|3110.52|0
1610447400000|2021-01-12 10:30:00|3114.19|3114.19|3118.71|3118.71|3119.05|3119.05|3113.85|3113.85|0
1610447700000|2021-01-12 10:35:00|3118.37|3118.37|3114.23|3114.23|3119.05|3119.05|3113.55|3113.55|0
1610448000000|2021-01-12 10:40:00|3113.55|3113.55|3113.61|3113.61|3114.42|3114.42|3108.41|3108.41|0
1610448300000|2021-01-12 10:45:00|3113.95|3113.95|3116.73|3116.73|3118.76|3118.76|3113.95|3113.95|0
1610448600000|2021-01-12 10:50:00|3116.05|3116.05|3116.39|3116.39|3117.41|3117.41|3114.7|3114.7|0
1610448900000|2021-01-12 10:55:00|3115.72|3115.72|3099.86|3099.86|3115.72|3115.72|3099.86|3099.86|0
1610449200000|2021-01-12 11:00:00|3100.23|3100.23|3098.62|3098.62|3100.23|3100.23|3096.93|3096.93|0
1610449500000|2021-01-12 11:05:00|3099.97|3099.97|3110.27|3110.27|3110.27|3110.27|3099.97|3099.97|0
1610449800000|2021-01-12 11:10:00|3109.14|3109.14|3102.09|3102.09|3109.14|3109.14|3102.09|3102.09|0
1610450100000|2021-01-12 11:15:00|3100.39|3100.39|3101.05|3101.05|3101.05|3101.05|3095.91|3095.91|0
1610450400000|2021-01-12 11:20:00|3100.37|3100.37|3101.18|3101.18|3102.32|3102.32|3093.05|3093.05|0
1610450700000|2021-01-12 11:25:00|3101.86|3101.86|3105.59|3105.59|3106.27|3106.27|3101.52|3101.52|0
1610451000000|2021-01-12 11:30:00|3104.46|3104.46|3115.62|3115.62|3115.62|3115.62|3103.95|3103.95|0
1610451300000|2021-01-12 11:35:00|3114.27|3114.27|3111.01|3111.01|3115.62|3115.62|3111.01|3111.01|0
1610451600000|2021-01-12 11:40:00|3110.67|3110.67|3114.12|3114.12|3114.12|3114.12|3110.07|3110.07|0
1610451900000|2021-01-12 11:45:00|3113.74|3113.74|3118.48|3118.48|3118.48|3118.48|3113.74|3113.74|0
1610452200000|2021-01-12 11:50:00|3118.82|3118.82|3114.34|3114.34|3121.19|3121.19|3114.34|3114.34|0
1610452500000|2021-01-12 11:55:00|3113.66|3113.66|3117.98|3117.98|3120.43|3120.43|3113.66|3113.66|0
1610452800000|2021-01-12 12:00:00|3119.68|3119.68|3119.43|3119.43|3123.24|3123.24|3119.43|3119.43|0
1610453100000|2021-01-12 12:05:00|3120.19|3120.19|3110.7|3110.7|3120.19|3120.19|3109.35|3109.35|0
1610453400000|2021-01-12 12:10:00|3112.06|3112.06|3115.07|3115.07|3115.07|3115.07|3110.21|3110.21|0
1610453700000|2021-01-12 12:15:00|3114.73|3114.73|3115.79|3115.79|3118.2|3118.2|3114.73|3114.73|0
1610454000000|2021-01-12 12:20:00|3115.45|3115.45|3111.84|3111.84|3115.79|3115.79|3111.84|3111.84|0
1610454300000|2021-01-12 12:25:00|3111.46|3111.46|3112.92|3112.92|3113.67|3113.67|3110.29|3110.29|0
1610454600000|2021-01-12 12:30:00|3113.67|3113.67|3119.55|3119.55|3120.65|3120.65|3113.67|3113.67|0
1610454900000|2021-01-12 12:35:00|3118.42|3118.42|3116.5|3116.5|3123.5|3123.5|3116.5|3116.5|0
1610455200000|2021-01-12 12:40:00|3116.84|3116.84|3123.44|3123.44|3123.44|3123.44|3116.84|3116.84|0
1610455500000|2021-01-12 12:45:00|3122.77|3122.77|3116.21|3116.21|3122.77|3122.77|3115.2|3115.2|0
1610455800000|2021-01-12 12:50:00|3116.55|3116.55|3117.05|3117.05|3121.15|3121.15|3116.21|3116.21|0
1610456100000|2021-01-12 12:55:00|3116.03|3116.03|3120.69|3120.69|3120.69|3120.69|3113.02|3113.02|0
1610456400000|2021-01-12 13:00:00|3119.94|3119.94|3117.91|3117.91|3119.94|3119.94|3117.23|3117.23|0
1610456700000|2021-01-12 13:05:00|3117.15|3117.15|3109.72|3109.72|3117.15|3117.15|3108.59|3108.59|0
1610457000000|2021-01-12 13:10:00|3110.4|3110.4|3114.62|3114.62|3114.96|3114.96|3109.38|3109.38|0
1610457300000|2021-01-12 13:15:00|3113.27|3113.27|3113.45|3113.45|3113.45|3113.45|3109.38|3109.38|0
1610457600000|2021-01-12 13:20:00|3113.79|3113.79|3113.2|3113.2|3117.85|3117.85|3113.11|3113.11|0
1610457900000|2021-01-12 13:25:00|3112.52|3112.52|3112.15|3112.15|3112.52|3112.52|3110.83|3110.83|0
1610458200000|2021-01-12 13:30:00|3112.49|3112.49|3111.15|3111.15|3113.24|3113.24|3109.18|3109.18|0
1610458500000|2021-01-12 13:35:00|3111.48|3111.48|3112.71|3112.71|3115.55|3115.55|3111.36|3111.36|0
1610458800000|2021-01-12 13:40:00|3113.39|3113.39|3116.61|3116.61|3118.35|3118.35|3113.39|3113.39|0
1610459100000|2021-01-12 13:45:00|3116.27|3116.27|3113.94|3113.94|3117.67|3117.67|3110.55|3110.55|0
1610459400000|2021-01-12 13:50:00|3115.64|3115.64|3111.57|3111.57|3115.64|3115.64|3109.54|3109.54|0
1610459700000|2021-01-12 13:55:00|3111.19|3111.19|3119.96|3119.96|3120.98|3120.98|3110.32|3110.32|0
1610460000000|2021-01-12 14:00:00|3119.28|3119.28|3115.56|3115.56|3120|3120|3114.46|3114.46|0
1610460300000|2021-01-12 14:05:00|3115.94|3115.94|3105.55|3105.55|3116.31|3116.31|3105.55|3105.55|0
1610460600000|2021-01-12 14:10:00|3105.21|3105.21|3103.52|3103.52|3111.35|3111.35|3099.11|3099.11|0
1610460900000|2021-01-12 14:15:00|3104.28|3104.28|3106.6|3106.6|3115.07|3115.07|3102.7|3102.7|0
1610461200000|2021-01-12 14:20:00|3107.95|3107.95|3109.6|3109.6|3109.6|3109.6|3103.55|3103.55|0
1610461500000|2021-01-12 14:25:00|3109.26|3109.26|3109.78|3109.78|3110.12|3110.12|3106.05|3106.05|0
1610461800000|2021-01-12 14:30:00|3109.02|3109.02|3106.13|3106.13|3113.86|3113.86|3105.79|3105.79|0
1610462100000|2021-01-12 14:35:00|3105.79|3105.79|3109.7|3109.7|3109.7|3109.7|3104.64|3104.64|0
1610462400000|2021-01-12 14:40:00|3108.69|3108.69|3111.36|3111.36|3113.17|3113.17|3108.35|3108.35|0
1610462700000|2021-01-12 14:45:00|3112.03|3112.03|3111.44|3111.44|3114|3114|3111.1|3111.1|0
1610463000000|2021-01-12 14:50:00|3110.3|3110.3|3107.28|3107.28|3111.06|3111.06|3107.28|3107.28|0
1610463300000|2021-01-12 14:55:00|3106.9|3106.9|3117.01|3117.01|3121.9|3121.9|3106.9|3106.9|0
1610463600000|2021-01-12 15:00:00|3118.15|3118.15|3121.24|3121.24|3121.87|3121.87|3116.87|3116.87|0
1610463900000|2021-01-12 15:05:00|3122.25|3122.25|3120.69|3120.69|3122.76|3122.76|3119.67|3119.67|0
1610464200000|2021-01-12 15:10:00|3122.95|3122.95|3121.8|3121.8|3125.3|3125.3|3118.67|3118.67|0
1610464500000|2021-01-12 15:15:00|3122.17|3122.17|3132.82|3132.82|3133.96|3133.96|3122.17|3122.17|0
1610464800000|2021-01-12 15:20:00|3133.2|3133.2|3114.85|3114.85|3133.2|3133.2|3112.63|3112.63|0
1610465100000|2021-01-12 15:25:00|3113.84|3113.84|3120.64|3120.64|3121.32|3121.32|3112.82|3112.82|0
1610465400000|2021-01-12 15:30:00|3119.63|3119.63|3121.32|3121.32|3122.68|3122.68|3119.63|3119.63|0
1610465700000|2021-01-12 15:35:00|3122.34|3122.34|3120.19|3120.19|3123.73|3123.73|3120.19|3120.19|0
1610466000000|2021-01-12 15:40:00|3120.94|3120.94|3116.86|3116.86|3120.94|3120.94|3116.86|3116.86|0
1610466300000|2021-01-12 15:45:00|3116.52|3116.52|3119.05|3119.05|3120.41|3120.41|3116.18|3116.18|0
1610466600000|2021-01-12 15:50:00|3118.04|3118.04|3123.94|3123.94|3123.94|3123.94|3118.04|3118.04|0
1610466900000|2021-01-12 15:55:00|3124.32|3124.32|3121.12|3121.12|3124.32|3124.32|3121.12|3121.12|0
1610467200000|2021-01-12 16:00:00|3121.45|3121.45|3120.96|3120.96|3123.27|3123.27|3120.96|3120.96|0
1610467500000|2021-01-12 16:05:00|3121.3|3121.3|3118.21|3118.21|3121.3|3121.3|3118.21|3118.21|0
1610467800000|2021-01-12 16:10:00|3118.59|3118.59|3120.51|3120.51|3121.36|3121.36|3118.08|3118.08|0
1610468100000|2021-01-12 16:15:00|3120.17|3120.17|3121.46|3121.46|3123.35|3123.35|3120.17|3120.17|0
1610468400000|2021-01-12 16:20:00|3120.71|3120.71|3121.18|3121.18|3122.31|3122.31|3120.33|3120.33|0
1610468700000|2021-01-12 16:25:00|3120.84|3120.84|3131.38|3131.38|3133.53|3133.53|3120.84|3120.84|0
1610525700000|2021-01-13 08:15:00|3106.17|3106.17|3113.07|3113.07|3113.07|3113.07|3104.14|3104.14|0
1610526000000|2021-01-13 08:20:00|3114.76|3114.76|3106.41|3106.41|3114.76|3114.76|3101.66|3101.66|0
1610526300000|2021-01-13 08:25:00|3106.07|3106.07|3125.2|3125.2|3125.2|3125.2|3104.93|3104.93|0
1610526600000|2021-01-13 08:30:00|3125.54|3125.54|3118.77|3118.77|3127.65|3127.65|3116.92|3116.92|0
1610526900000|2021-01-13 08:35:00|3118.09|3118.09|3124.96|3124.96|3124.96|3124.96|3117.71|3117.71|0
1610527200000|2021-01-13 08:40:00|3129.7|3129.7|3121.64|3121.64|3129.7|3129.7|3119.94|3119.94|0
1610527500000|2021-01-13 08:45:00|3123.91|3123.91|3123.47|3123.47|3134.11|3134.11|3120.5|3120.5|0
1610527800000|2021-01-13 08:50:00|3121.44|3121.44|3119.53|3119.53|3126.98|3126.98|3119.53|3119.53|0
1610528100000|2021-01-13 08:55:00|3118.85|3118.85|3122.04|3122.04|3127.28|3127.28|3118.85|3118.85|0
1610528400000|2021-01-13 09:00:00|3116.96|3116.96|3115.36|3115.36|3119.72|3119.72|3112.61|3112.61|0
1610528700000|2021-01-13 09:05:00|3112.99|3112.99|3120.36|3120.36|3120.36|3120.36|3112.65|3112.65|0
1610529000000|2021-01-13 09:10:00|3120.02|3120.02|3126.1|3126.1|3126.1|3126.1|3120.02|3120.02|0
1610529300000|2021-01-13 09:15:00|3124.74|3124.74|3131.35|3131.35|3135.68|3135.68|3124.74|3124.74|0
1610529600000|2021-01-13 09:20:00|3130.97|3130.97|3125.73|3125.73|3130.97|3130.97|3125.32|3125.32|0
1610529900000|2021-01-13 09:25:00|3125.36|3125.36|3128.23|3128.23|3130.6|3130.6|3125.36|3125.36|0
1610530200000|2021-01-13 09:30:00|3127.55|3127.55|3126.66|3126.66|3128.61|3128.61|3124.5|3124.5|0
1610530500000|2021-01-13 09:35:00|3126.32|3126.32|3117.04|3117.04|3127.07|3127.07|3116.02|3116.02|0
1610530800000|2021-01-13 09:40:00|3116.7|3116.7|3117.56|3117.56|3120.68|3120.68|3115.15|3115.15|0
1610531100000|2021-01-13 09:45:00|3117.22|3117.22|3122.8|3122.8|3124.49|3124.49|3116.2|3116.2|0
1610531400000|2021-01-13 09:50:00|3123.81|3123.81|3116.46|3116.46|3123.81|3123.81|3116.46|3116.46|0
1610531700000|2021-01-13 09:55:00|3117.14|3117.14|3121.37|3121.37|3121.37|3121.37|3110.7|3110.7|0
1610532000000|2021-01-13 10:00:00|3122.88|3122.88|3123.95|3123.95|3128.21|3128.21|3122.24|3122.24|0
1610532300000|2021-01-13 10:05:00|3121.92|3121.92|3129.48|3129.48|3129.48|3129.48|3116.6|3116.6|0
1610532600000|2021-01-13 10:10:00|3127.78|3127.78|3122.36|3122.36|3130.15|3130.15|3122.36|3122.36|0
1610532900000|2021-01-13 10:15:00|3123.38|3123.38|3116.15|3116.15|3123.72|3123.72|3116.15|3116.15|0
1610533200000|2021-01-13 10:20:00|3116.9|3116.9|3123.22|3123.22|3124.69|3124.69|3116.9|3116.9|0
1610533500000|2021-01-13 10:25:00|3124.91|3124.91|3120.43|3120.43|3124.91|3124.91|3118.36|3118.36|0
1610533800000|2021-01-13 10:30:00|3121.79|3121.79|3121.11|3121.11|3126.65|3126.65|3121.11|3121.11|0
1610534100000|2021-01-13 10:35:00|3121.45|3121.45|3122.46|3122.46|3127.29|3127.29|3120.69|3120.69|0
1610534400000|2021-01-13 10:40:00|3121.71|3121.71|3131.07|3131.07|3131.07|3131.07|3121.33|3121.33|0
1610534700000|2021-01-13 10:45:00|3130.69|3130.69|3129.51|3129.51|3131.08|3131.08|3123.95|3123.95|0
1610535000000|2021-01-13 10:50:00|3130.27|3130.27|3129.18|3129.18|3131.55|3131.55|3128.04|3128.04|0
1610535300000|2021-01-13 10:55:00|3129.51|3129.51|3136.63|3136.63|3136.63|3136.63|3128.84|3128.84|0
1610535600000|2021-01-13 11:00:00|3138.32|3138.32|3135.17|3135.17|3138.32|3138.32|3132.56|3132.56|0
1610535900000|2021-01-13 11:05:00|3134.15|3134.15|3137.28|3137.28|3139.02|3139.02|3134.15|3134.15|0
1610536200000|2021-01-13 11:10:00|3138.3|3138.3|3142.44|3142.44|3142.44|3142.44|3137.96|3137.96|0
1610536500000|2021-01-13 11:15:00|3141.09|3141.09|3134.95|3134.95|3147.16|3147.16|3134.95|3134.95|0
1610536800000|2021-01-13 11:20:00|3135.29|3135.29|3145.57|3145.57|3145.57|3145.57|3133.78|3133.78|0
1610537100000|2021-01-13 11:25:00|3144.89|3144.89|3142.1|3142.1|3145.87|3145.87|3139.99|3139.99|0
1610537400000|2021-01-13 11:30:00|3142.62|3142.62|3141.6|3141.6|3143.97|3143.97|3141.6|3141.6|0
1610537700000|2021-01-13 11:35:00|3142.28|3142.28|3144.35|3144.35|3145.66|3145.66|3140.43|3140.43|0
1610538000000|2021-01-13 11:40:00|3143.59|3143.59|3142.41|3142.41|3146.3|3146.3|3142.41|3142.41|0
1610538300000|2021-01-13 11:45:00|3140.14|3140.14|3138.03|3138.03|3140.62|3140.62|3135.76|3135.76|0
1610538600000|2021-01-13 11:50:00|3139.39|3139.39|3139.26|3139.26|3142.01|3142.01|3139.26|3139.26|0
1610538900000|2021-01-13 11:55:00|3138.92|3138.92|3140.86|3140.86|3142.43|3142.43|3137.57|3137.57|0
1610539200000|2021-01-13 12:00:00|3141.54|3141.54|3144.46|3144.46|3144.46|3144.46|3140.78|3140.78|0
1610539500000|2021-01-13 12:05:00|3144.08|3144.08|3141.03|3141.03|3144.84|3144.84|3138.8|3138.8|0
1610539800000|2021-01-13 12:10:00|3140.69|3140.69|3142.43|3142.43|3142.58|3142.58|3140.31|3140.31|0
1610540100000|2021-01-13 12:15:00|3143.1|3143.1|3143.84|3143.84|3143.84|3143.84|3140.65|3140.65|0
1610540400000|2021-01-13 12:20:00|3143.46|3143.46|3138.31|3138.31|3145.49|3145.49|3138.31|3138.31|0
1610540700000|2021-01-13 12:25:00|3139.06|3139.06|3140.38|3140.38|3140.76|3140.76|3137.37|3137.37|0
1610541000000|2021-01-13 12:30:00|3140|3140|3138.01|3138.01|3140|3140|3136.95|3136.95|0
1610541300000|2021-01-13 12:35:00|3139.7|3139.7|3137.21|3137.21|3139.7|3139.7|3135.86|3135.86|0
1610541600000|2021-01-13 12:40:00|3137.97|3137.97|3139.82|3139.82|3140.5|3140.5|3137.97|3137.97|0
1610541900000|2021-01-13 12:45:00|3140.16|3140.16|3136.53|3136.53|3140.16|3140.16|3135.51|3135.51|0
1610542200000|2021-01-13 12:50:00|3137.2|3137.2|3138.6|3138.6|3138.98|3138.98|3136.86|3136.86|0
1610542500000|2021-01-13 12:55:00|3137.84|3137.84|3128.22|3128.22|3137.84|3137.84|3128.22|3128.22|0
1610542800000|2021-01-13 13:00:00|3131.62|3131.62|3136|3136|3136|3136|3131.62|3131.62|0
1610543100000|2021-01-13 13:05:00|3136.34|3136.34|3133.7|3133.7|3137.02|3137.02|3130.87|3130.87|0
1610543400000|2021-01-13 13:10:00|3133.36|3133.36|3133.63|3133.63|3139.94|3139.94|3133.36|3133.36|0
1610543700000|2021-01-13 13:15:00|3132.95|3132.95|3132.44|3132.44|3133.12|3133.12|3132.44|3132.44|0
1610544000000|2021-01-13 13:20:00|3131.77|3131.77|3127.45|3127.45|3132.44|3132.44|3126.69|3126.69|0
1610544300000|2021-01-13 13:25:00|3127.79|3127.79|3145|3145|3150.08|3150.08|3127.79|3127.79|0
1610544600000|2021-01-13 13:30:00|3145.68|3145.68|3141.45|3141.45|3148.57|3148.57|3141.45|3141.45|0
1610544900000|2021-01-13 13:35:00|3139.76|3139.76|3141.65|3141.65|3142.63|3142.63|3139.76|3139.76|0
1610545200000|2021-01-13 13:40:00|3138.94|3138.94|3139.18|3139.18|3139.18|3139.18|3133.52|3133.52|0
1610545500000|2021-01-13 13:45:00|3137.82|3137.82|3132.24|3132.24|3137.82|3137.82|3132.24|3132.24|0
1610545800000|2021-01-13 13:50:00|3131.22|3131.22|3131.6|3131.6|3132.87|3132.87|3125.08|3125.08|0
1610546100000|2021-01-13 13:55:00|3132.36|3132.36|3133.99|3133.99|3134.09|3134.09|3130.32|3130.32|0
1610546400000|2021-01-13 14:00:00|3134.67|3134.67|3133.99|3133.99|3139.75|3139.75|3133.99|3133.99|0
1610546700000|2021-01-13 14:05:00|3134.33|3134.33|3134.59|3134.59|3136.28|3136.28|3132.22|3132.22|0
1610547000000|2021-01-13 14:10:00|3133.83|3133.83|3131.08|3131.08|3133.83|3133.83|3129.79|3129.79|0
1610547300000|2021-01-13 14:15:00|3130.7|3130.7|3133.01|3133.01|3133.01|3133.01|3130.36|3130.36|0
1610547600000|2021-01-13 14:20:00|3133.39|3133.39|3134.27|3134.27|3134.65|3134.65|3132.16|3132.16|0
1610547900000|2021-01-13 14:25:00|3134.65|3134.65|3138.85|3138.85|3139.23|3139.23|3134.65|3134.65|0
1610548200000|2021-01-13 14:30:00|3138.47|3138.47|3140.24|3140.24|3141.25|3141.25|3136.5|3136.5|0
1610548500000|2021-01-13 14:35:00|3140.99|3140.99|3143.66|3143.66|3143.66|3143.66|3138.58|3138.58|0
1610548800000|2021-01-13 14:40:00|3141.63|3141.63|3149.04|3149.04|3151.57|3151.57|3141.63|3141.63|0
1610549100000|2021-01-13 14:45:00|3148.28|3148.28|3147.32|3147.32|3149.39|3149.39|3144.95|3144.95|0
1610549400000|2021-01-13 14:50:00|3143.59|3143.59|3135.86|3135.86|3143.59|3143.59|3134.84|3134.84|0
1610549700000|2021-01-13 14:55:00|3136.24|3136.24|3136.54|3136.54|3137.9|3137.9|3135.52|3135.52|0
1610550000000|2021-01-13 15:00:00|3137.3|3137.3|3135.15|3135.15|3137.67|3137.67|3134.81|3134.81|0
1610550300000|2021-01-13 15:05:00|3134.77|3134.77|3136.66|3136.66|3136.66|3136.66|3134.05|3134.05|0
1610550600000|2021-01-13 15:10:00|3137|3137|3137.04|3137.04|3138.99|3138.99|3135.19|3135.19|0
1610550900000|2021-01-13 15:15:00|3136.66|3136.66|3137.79|3137.79|3138.13|3138.13|3132.85|3132.85|0
1610551200000|2021-01-13 15:20:00|3137.12|3137.12|3141.6|3141.6|3142.35|3142.35|3136.1|3136.1|0
1610551500000|2021-01-13 15:25:00|3141.26|3141.26|3143.79|3143.79|3145.42|3145.42|3140.5|3140.5|0
1610551800000|2021-01-13 15:30:00|3142.65|3142.65|3145.72|3145.72|3145.98|3145.98|3142.65|3142.65|0
1610552100000|2021-01-13 15:35:00|3145.38|3145.38|3144.34|3144.34|3145.38|3145.38|3135.46|3135.46|0
1610552400000|2021-01-13 15:40:00|3144.72|3144.72|3141.51|3141.51|3151.11|3151.11|3139.11|3139.11|0
1610552700000|2021-01-13 15:45:00|3142.19|3142.19|3143.97|3143.97|3144.81|3144.81|3142.19|3142.19|0
1610553000000|2021-01-13 15:50:00|3144.31|3144.31|3151.68|3151.68|3151.68|3151.68|3144.31|3144.31|0
1610553300000|2021-01-13 15:55:00|3151|3151|3150.53|3150.53|3152.27|3152.27|3149.86|3149.86|0
1610553600000|2021-01-13 16:00:00|3150.19|3150.19|3148.48|3148.48|3150.49|3150.49|3147.93|3147.93|0
1610553900000|2021-01-13 16:05:00|3147.46|3147.46|3145.17|3145.17|3147.46|3147.46|3145.17|3145.17|0
1610554200000|2021-01-13 16:10:00|3145.55|3145.55|3146.18|3146.18|3147.07|3147.07|3145.21|3145.21|0
1610554500000|2021-01-13 16:15:00|3145.85|3145.85|3146.77|3146.77|3146.77|3146.77|3144.02|3144.02|0
1610554800000|2021-01-13 16:20:00|3146.39|3146.39|3147.96|3147.96|3147.96|3147.96|3141.99|3141.99|0
1610555100000|2021-01-13 16:25:00|3147.62|3147.62|3144.85|3144.85|3151.88|3151.88|3139.39|3139.39|0
1610612100000|2021-01-14 08:15:00|3171.98|3171.98|3175.75|3175.75|3180.04|3180.04|3171.98|3171.98|0
1610612400000|2021-01-14 08:20:00|3177.26|3177.26|3175.83|3175.83|3178.77|3178.77|3175.83|3175.83|0
1610612700000|2021-01-14 08:25:00|3176.58|3176.58|3189.5|3189.5|3193.66|3193.66|3175.83|3175.83|0
1610613000000|2021-01-14 08:30:00|3188.75|3188.75|3188.4|3188.4|3196.87|3196.87|3188.37|3188.37|0
1610613300000|2021-01-14 08:35:00|3185.01|3185.01|3187.62|3187.62|3191.12|3191.12|3183.92|3183.92|0
1610613600000|2021-01-14 08:40:00|3187.24|3187.24|3181.02|3181.02|3189.09|3189.09|3176.28|3176.28|0
1610613900000|2021-01-14 08:45:00|3182.54|3182.54|3180.35|3180.35|3182.54|3182.54|3179.63|3179.63|0
1610614200000|2021-01-14 08:50:00|3181.48|3181.48|3185.07|3185.07|3186.96|3186.96|3181.48|3181.48|0
1610614500000|2021-01-14 08:55:00|3185.74|3185.74|3182.2|3182.2|3185.74|3185.74|3182.2|3182.2|0
1610614800000|2021-01-14 09:00:00|3181.18|3181.18|3183.41|3183.41|3183.41|3183.41|3181.14|3181.14|0
1610615100000|2021-01-14 09:05:00|3185.78|3185.78|3179.75|3179.75|3186.46|3186.46|3179.75|3179.75|0
1610615400000|2021-01-14 09:10:00|3177.72|3177.72|3175.32|3175.32|3177.72|3177.72|3173.26|3173.26|0
1610615700000|2021-01-14 09:15:00|3174.57|3174.57|3177.5|3177.5|3182.07|3182.07|3174.57|3174.57|0
1610616000000|2021-01-14 09:20:00|3176.74|3176.74|3176.06|3176.06|3176.74|3176.74|3176.06|3176.06|0
1610616300000|2021-01-14 09:25:00|3174.55|3174.55|3176.66|3176.66|3177.95|3177.95|3174.55|3174.55|0
1610616600000|2021-01-14 09:30:00|3172.06|3172.06|3173.87|3173.87|3175.76|3175.76|3172.06|3172.06|0
1610616900000|2021-01-14 09:35:00|3174.25|3174.25|3173.15|3173.15|3178.01|3178.01|3172.55|3172.55|0
1610617200000|2021-01-14 09:40:00|3172.13|3172.13|3174.58|3174.58|3174.58|3174.58|3171.6|3171.6|0
1610617500000|2021-01-14 09:45:00|3175.94|3175.94|3173.45|3173.45|3175.94|3175.94|3172.69|3172.69|0
1610617800000|2021-01-14 09:50:00|3174.58|3174.58|3178.92|3178.92|3178.92|3178.92|3174.58|3174.58|0
1610618100000|2021-01-14 09:55:00|3177.79|3177.79|3179.56|3179.56|3181.45|3181.45|3177.79|3177.79|0
1610618400000|2021-01-14 10:00:00|3179.22|3179.22|3182.73|3182.73|3185|3185|3179.22|3179.22|0
1610618700000|2021-01-14 10:05:00|3183.07|3183.07|3179.68|3179.68|3183.29|3183.29|3178.54|3178.54|0
1610619000000|2021-01-14 10:10:00|3180.81|3180.81|3181.87|3181.87|3182.09|3182.09|3180.06|3180.06|0
1610619300000|2021-01-14 10:15:00|3180.36|3180.36|3180.88|3180.88|3183.21|3183.21|3179.48|3179.48|0
1610619600000|2021-01-14 10:20:00|3182.01|3182.01|3179.4|3179.4|3183.52|3183.52|3179.4|3179.4|0
1610619900000|2021-01-14 10:25:00|3179.03|3179.03|3179.66|3179.66|3182.95|3182.95|3179.03|3179.03|0
1610620200000|2021-01-14 10:30:00|3181.18|3181.18|3182.61|3182.61|3182.61|3182.61|3179.7|3179.7|0
1610620500000|2021-01-14 10:35:00|3181.85|3181.85|3180.47|3180.47|3181.85|3181.85|3179.41|3179.41|0
1610620800000|2021-01-14 10:40:00|3179.71|3179.71|3180.8|3180.8|3180.84|3180.84|3179.45|3179.45|0
1610621100000|2021-01-14 10:45:00|3181.18|3181.18|3183.49|3183.49|3183.83|3183.83|3180.84|3180.84|0
1610621400000|2021-01-14 10:50:00|3181.98|3181.98|3179.75|3179.75|3181.98|3181.98|3179.75|3179.75|0
1610621700000|2021-01-14 10:55:00|3180.09|3180.09|3181.52|3181.52|3181.9|3181.9|3180.01|3180.01|0
1610622000000|2021-01-14 11:00:00|3181.14|3181.14|3185.93|3185.93|3185.93|3185.93|3181.14|3181.14|0
1610622300000|2021-01-14 11:05:00|3185.55|3185.55|3187.92|3187.92|3190.19|3190.19|3185.55|3185.55|0
1610622600000|2021-01-14 11:10:00|3188.3|3188.3|3185.51|3185.51|3188.3|3188.3|3185.05|3185.05|0
1610622900000|2021-01-14 11:15:00|3185.17|3185.17|3181.68|3181.68|3185.68|3185.68|3181|3181|0
1610623200000|2021-01-14 11:20:00|3182.36|3182.36|3181.34|3181.34|3183.49|3183.49|3181.34|3181.34|0
1610623500000|2021-01-14 11:25:00|3181|3181|3182.1|3182.1|3182.1|3182.1|3181|3181|0
1610623800000|2021-01-14 11:30:00|3182.43|3182.43|3180.54|3180.54|3182.77|3182.77|3180.13|3180.13|0
1610624100000|2021-01-14 11:35:00|3181.22|3181.22|3179.47|3179.47|3181.9|3181.9|3178.72|3178.72|0
1610624400000|2021-01-14 11:40:00|3179.1|3179.1|3181.92|3181.92|3182.3|3182.3|3179.1|3179.1|0
1610624700000|2021-01-14 11:45:00|3181.59|3181.59|3181.77|3181.77|3182.34|3182.34|3180.07|3180.07|0
1610625000000|2021-01-14 11:50:00|3182.52|3182.52|3178.54|3178.54|3182.52|3182.52|3176.76|3176.76|0
1610625300000|2021-01-14 11:55:00|3178.91|3178.91|3180.16|3180.16|3180.73|3180.73|3178.69|3178.69|0
1610625600000|2021-01-14 12:00:00|3180.84|3180.84|3179.52|3179.52|3181.97|3181.97|3179.52|3179.52|0
1610625900000|2021-01-14 12:05:00|3179.18|3179.18|3177.37|3177.37|3179.18|3179.18|3177.37|3177.37|0
1610626200000|2021-01-14 12:10:00|3177.75|3177.75|3177.67|3177.67|3178.77|3178.77|3176.5|3176.5|0
1610626500000|2021-01-14 12:15:00|3178.01|3178.01|3179.78|3179.78|3179.78|3179.78|3178.01|3178.01|0
1610626800000|2021-01-14 12:20:00|3180.16|3180.16|3176.76|3176.76|3181.89|3181.89|3176.76|3176.76|0
1610627100000|2021-01-14 12:25:00|3178.11|3178.11|3180.55|3180.55|3181.89|3181.89|3178.11|3178.11|0
1610627400000|2021-01-14 12:30:00|3179.8|3179.8|3175.99|3175.99|3179.8|3179.8|3175.65|3175.65|0
1610627700000|2021-01-14 12:35:00|3176.75|3176.75|3177.54|3177.54|3178.94|3178.94|3176.75|3176.75|0
1610628000000|2021-01-14 12:40:00|3176.87|3176.87|3174.42|3174.42|3176.87|3176.87|3174.42|3174.42|0
1610628300000|2021-01-14 12:45:00|3174.79|3174.79|3171.71|3171.71|3174.79|3174.79|3170.69|3170.69|0
1610628600000|2021-01-14 12:50:00|3171.33|3171.33|3173.98|3173.98|3173.98|3173.98|3169.3|3169.3|0
1610628900000|2021-01-14 12:55:00|3174.74|3174.74|3175.8|3175.8|3176.55|3176.55|3174.74|3174.74|0
1610629200000|2021-01-14 13:00:00|3177.15|3177.15|3174.78|3174.78|3177.19|3177.19|3174.78|3174.78|0
1610629500000|2021-01-14 13:05:00|3176.13|3176.13|3175.98|3175.98|3177.49|3177.49|3175.98|3175.98|0
1610629800000|2021-01-14 13:10:00|3175.6|3175.6|3177.57|3177.57|3178.96|3178.96|3174.46|3174.46|0
1610630100000|2021-01-14 13:15:00|3179.08|3179.08|3177.87|3177.87|3179.08|3179.08|3177.19|3177.19|0
1610630400000|2021-01-14 13:20:00|3178.21|3178.21|3177.07|3177.07|3178.88|3178.88|3176.06|3176.06|0
1610630700000|2021-01-14 13:25:00|3177.75|3177.75|3175.76|3175.76|3178.13|3178.13|3175.38|3175.38|0
1610631000000|2021-01-14 13:30:00|3175.38|3175.38|3173.95|3173.95|3176.4|3176.4|3173.95|3173.95|0
1610631300000|2021-01-14 13:35:00|3175.64|3175.64|3177.83|3177.83|3178.21|3178.21|3175.64|3175.64|0
1610631600000|2021-01-14 13:40:00|3177.16|3177.16|3175.01|3175.01|3177.16|3177.16|3175.01|3175.01|0
1610631900000|2021-01-14 13:45:00|3175.38|3175.38|3173.65|3173.65|3175.72|3175.72|3173.65|3173.65|0
1610632200000|2021-01-14 13:50:00|3174.03|3174.03|3173.35|3173.35|3177.09|3177.09|3172.56|3172.56|0
1610632500000|2021-01-14 13:55:00|3173.01|3173.01|3174.67|3174.67|3176.56|3176.56|3173.01|3173.01|0
1610632800000|2021-01-14 14:00:00|3175.42|3175.42|3173.03|3173.03|3177.28|3177.28|3173.03|3173.03|0
1610633100000|2021-01-14 14:05:00|3174.17|3174.17|3176.23|3176.23|3176.23|3176.23|3171.83|3171.83|0
1610633400000|2021-01-14 14:10:00|3175.85|3175.85|3176.23|3176.23|3176.23|3176.23|3175.47|3175.47|0
1610633700000|2021-01-14 14:15:00|3176.91|3176.91|3176.03|3176.03|3177.59|3177.59|3175.02|3175.02|0
1610634000000|2021-01-14 14:20:00|3177.17|3177.17|3178.22|3178.22|3178.64|3178.64|3177.17|3177.17|0
1610634300000|2021-01-14 14:25:00|3179.74|3179.74|3180.22|3180.22|3181.81|3181.81|3179.54|3179.54|0
1610634600000|2021-01-14 14:30:00|3181.23|3181.23|3180.91|3180.91|3181.61|3181.61|3179.7|3179.7|0
1610634900000|2021-01-14 14:35:00|3181.59|3181.59|3187.48|3187.48|3187.48|3187.48|3181.59|3181.59|0
1610635200000|2021-01-14 14:40:00|3188.5|3188.5|3191.64|3191.64|3192.39|3192.39|3187.99|3187.99|0
1610635500000|2021-01-14 14:45:00|3191.3|3191.3|3199.08|3199.08|3200.34|3200.34|3191.3|3191.3|0
1610635800000|2021-01-14 14:50:00|3198.41|3198.41|3195.42|3195.42|3198.41|3198.41|3194.04|3194.04|0
1610636100000|2021-01-14 14:55:00|3196.18|3196.18|3188.41|3188.41|3196.93|3196.93|3188.41|3188.41|0
1610636400000|2021-01-14 15:00:00|3189.42|3189.42|3195.68|3195.68|3195.68|3195.68|3189.42|3189.42|0
1610636700000|2021-01-14 15:05:00|3196.02|3196.02|3188.39|3188.39|3196.4|3196.4|3188.05|3188.05|0
1610637000000|2021-01-14 15:10:00|3188.77|3188.77|3182.25|3182.25|3188.77|3188.77|3180.85|3180.85|0
1610637300000|2021-01-14 15:15:00|3182.92|3182.92|3187.03|3187.03|3188.84|3188.84|3182.25|3182.25|0
1610637600000|2021-01-14 15:20:00|3186.35|3186.35|3187.9|3187.9|3187.9|3187.9|3184.32|3184.32|0
1610637900000|2021-01-14 15:25:00|3188.28|3188.28|3185.75|3185.75|3188.62|3188.62|3185.41|3185.41|0
1610638200000|2021-01-14 15:30:00|3185|3185|3188.92|3188.92|3191.69|3191.69|3182.81|3182.81|0
1610638500000|2021-01-14 15:35:00|3189.3|3189.3|3182.05|3182.05|3190.43|3190.43|3180.7|3180.7|0
1610638800000|2021-01-14 15:40:00|3182.81|3182.81|3177.34|3177.34|3183.05|3183.05|3176.7|3176.7|0
1610639100000|2021-01-14 15:45:00|3176.96|3176.96|3177.04|3177.04|3177.68|3177.68|3176.96|3176.96|0
1610639400000|2021-01-14 15:50:00|3178.06|3178.06|3179.19|3179.19|3181.04|3181.04|3178.06|3178.06|0
1610639700000|2021-01-14 15:55:00|3179.57|3179.57|3174.09|3174.09|3179.57|3179.57|3174.09|3174.09|0
1610640000000|2021-01-14 16:00:00|3173.34|3173.34|3162.37|3162.37|3173.34|3173.34|3162.37|3162.37|0
1610640300000|2021-01-14 16:05:00|3163.51|3163.51|3168.3|3168.3|3169.28|3169.28|3162.21|3162.21|0
1610640600000|2021-01-14 16:10:00|3169.06|3169.06|3171.41|3171.41|3172.01|3172.01|3169.06|3169.06|0
1610640900000|2021-01-14 16:15:00|3171.07|3171.07|3177.02|3177.02|3177.02|3177.02|3171.07|3171.07|0
1610641200000|2021-01-14 16:20:00|3177.7|3177.7|3178.35|3178.35|3179.28|3179.28|3174.28|3174.28|0
1610641500000|2021-01-14 16:25:00|3177.84|3177.84|3175.17|3175.17|3181.18|3181.18|3174.19|3174.19|0
1610698500000|2021-01-15 08:15:00|3215.07|3215.07|3192.07|3192.07|3217.34|3217.34|3189.46|3189.46|0
1610698800000|2021-01-15 08:20:00|3186.99|3186.99|3185.15|3185.15|3188.91|3188.91|3179.52|3179.52|0
1610699100000|2021-01-15 08:25:00|3188.55|3188.55|3186.78|3186.78|3190.06|3190.06|3183.26|3183.26|0
1610699400000|2021-01-15 08:30:00|3187.91|3187.91|3186.72|3186.72|3193.42|3193.42|3184.83|3184.83|0
1610699700000|2021-01-15 08:35:00|3185.97|3185.97|3186.34|3186.34|3187.48|3187.48|3184.45|3184.45|0
1610700000000|2021-01-15 08:40:00|3184.31|3184.31|3182.98|3182.98|3188.38|3188.38|3182.76|3182.76|0
1610700300000|2021-01-15 08:45:00|3181.85|3181.85|3187.9|3187.9|3187.9|3187.9|3181.47|3181.47|0
1610700600000|2021-01-15 08:50:00|3188.27|3188.27|3199.06|3199.06|3199.82|3199.82|3188.27|3188.27|0
1610700900000|2021-01-15 08:55:00|3198.68|3198.68|3201.39|3201.39|3201.71|3201.71|3198.3|3198.3|0
1610701200000|2021-01-15 09:00:00|3201.01|3201.01|3203.06|3203.06|3203.66|3203.66|3200.26|3200.26|0
1610701500000|2021-01-15 09:05:00|3203.44|3203.44|3208.76|3208.76|3208.76|3208.76|3203.44|3203.44|0
1610701800000|2021-01-15 09:10:00|3208.38|3208.38|3210.92|3210.92|3211.3|3211.3|3206.8|3206.8|0
1610702100000|2021-01-15 09:15:00|3210.55|3210.55|3213.87|3213.87|3214.63|3214.63|3210.55|3210.55|0
1610702400000|2021-01-15 09:20:00|3213.49|3213.49|3217.44|3217.44|3217.44|3217.44|3213.49|3213.49|0
1610702700000|2021-01-15 09:25:00|3217.82|3217.82|3220.08|3220.08|3222.53|3222.53|3217.44|3217.44|0
1610703000000|2021-01-15 09:30:00|3220.45|3220.45|3228.25|3228.25|3230.48|3230.48|3220.45|3220.45|0
1610703300000|2021-01-15 09:35:00|3229.38|3229.38|3225.61|3225.61|3231.27|3231.27|3225.61|3225.61|0
1610703600000|2021-01-15 09:40:00|3224.1|3224.1|3218.33|3218.33|3225.46|3225.46|3218.33|3218.33|0
1610703900000|2021-01-15 09:45:00|3217.57|3217.57|3220.76|3220.76|3220.76|3220.76|3216.97|3216.97|0
1610704200000|2021-01-15 09:50:00|3219.62|3219.62|3223.06|3223.06|3223.06|3223.06|3219.62|3219.62|0
1610704500000|2021-01-15 09:55:00|3221.93|3221.93|3223.98|3223.98|3226.39|3226.39|3221.81|3221.81|0
1610704800000|2021-01-15 10:00:00|3222.96|3222.96|3222.2|3222.2|3223.72|3223.72|3222.2|3222.2|0
1610705100000|2021-01-15 10:05:00|3220.85|3220.85|3218.84|3218.84|3220.85|3220.85|3217.07|3217.07|0
1610705400000|2021-01-15 10:10:00|3218.46|3218.46|3223.92|3223.92|3225.24|3225.24|3218.46|3218.46|0
1610705700000|2021-01-15 10:15:00|3223.54|3223.54|3210.57|3210.57|3225.88|3225.88|3210.57|3210.57|0
1610706000000|2021-01-15 10:20:00|3210.95|3210.95|3213.59|3213.59|3213.79|3213.79|3209.25|3209.25|0
1610706300000|2021-01-15 10:25:00|3214.61|3214.61|3215.23|3215.23|3216.75|3216.75|3214.1|3214.1|0
1610706600000|2021-01-15 10:30:00|3215.99|3215.99|3217.94|3217.94|3221.15|3221.15|3215.99|3215.99|0
1610706900000|2021-01-15 10:35:00|3219.08|3219.08|3220.18|3220.18|3221.33|3221.33|3216.79|3216.79|0
1610707200000|2021-01-15 10:40:00|3218.29|3218.29|3220.06|3220.06|3220.44|3220.44|3217.16|3217.16|0
1610707500000|2021-01-15 10:45:00|3220.82|3220.82|3222.15|3222.15|3223.35|3223.35|3220.64|3220.64|0
1610707800000|2021-01-15 10:50:00|3221.02|3221.02|3223.96|3223.96|3225.81|3225.81|3219.88|3219.88|0
1610708100000|2021-01-15 10:55:00|3224.47|3224.47|3221.4|3221.4|3226.85|3226.85|3219.51|3219.51|0
1610708400000|2021-01-15 11:00:00|3221.02|3221.02|3217.64|3217.64|3222.16|3222.16|3217.64|3217.64|0
1610708700000|2021-01-15 11:05:00|3217.26|3217.26|3220.28|3220.28|3220.28|3220.28|3217.26|3217.26|0
1610709000000|2021-01-15 11:10:00|3219.53|3219.53|3218.76|3218.76|3220.04|3220.04|3218.01|3218.01|0
1610709300000|2021-01-15 11:15:00|3218.01|3218.01|3224.43|3224.43|3226.32|3226.32|3218.01|3218.01|0
1610709600000|2021-01-15 11:20:00|3224.81|3224.81|3221.41|3221.41|3224.81|3224.81|3220.65|3220.65|0
1610709900000|2021-01-15 11:25:00|3222.54|3222.54|3229.11|3229.11|3230.25|3230.25|3222.54|3222.54|0
1610710200000|2021-01-15 11:30:00|3229.87|3229.87|3228.93|3228.93|3231|3231|3228.18|3228.18|0
1610710500000|2021-01-15 11:35:00|3229.69|3229.69|3224.75|3224.75|3232.34|3232.34|3221.57|3221.57|0
1610710800000|2021-01-15 11:40:00|3225.88|3225.88|3221.62|3221.62|3225.88|3225.88|3218.9|3218.9|0
1610711100000|2021-01-15 11:45:00|3220.49|3220.49|3213.34|3213.34|3222.76|3222.76|3209.94|3209.94|0
1610711400000|2021-01-15 11:50:00|3212.32|3212.32|3204.86|3204.86|3212.32|3212.32|3204.86|3204.86|0
1610711700000|2021-01-15 11:55:00|3205.99|3205.99|3209.86|3209.86|3211.75|3211.75|3205.99|3205.99|0
1610712000000|2021-01-15 12:00:00|3208.73|3208.73|3209.74|3209.74|3209.74|3209.74|3208.73|3208.73|0
1610712300000|2021-01-15 12:05:00|3210.08|3210.08|3213.17|3213.17|3216.94|3216.94|3210.08|3210.08|0
1610712600000|2021-01-15 12:10:00|3211.63|3211.63|3212.31|3212.31|3213.33|3213.33|3211.63|3211.63|0
1610712900000|2021-01-15 12:15:00|3211.93|3211.93|3219.54|3219.54|3219.54|3219.54|3211.93|3211.93|0
1610713200000|2021-01-15 12:20:00|3219.88|3219.88|3218.23|3218.23|3219.88|3219.88|3217.47|3217.47|0
1610713500000|2021-01-15 12:25:00|3216.54|3216.54|3221.55|3221.55|3221.55|3221.55|3216.54|3216.54|0
1610713800000|2021-01-15 12:30:00|3225.62|3225.62|3233.73|3233.73|3233.73|3233.73|3225.62|3225.62|0
1610714100000|2021-01-15 12:35:00|3234.74|3234.74|3225.59|3225.59|3234.74|3234.74|3224.84|3224.84|0
1610714400000|2021-01-15 12:40:00|3225.22|3225.22|3220.2|3220.2|3226.53|3226.53|3220.2|3220.2|0
1610714700000|2021-01-15 12:45:00|3220.95|3220.95|3221.84|3221.84|3221.84|3221.84|3220.95|3220.95|0
1610715000000|2021-01-15 12:50:00|3221.47|3221.47|3218.73|3218.73|3221.98|3221.98|3218.73|3218.73|0
1610715300000|2021-01-15 12:55:00|3218.35|3218.35|3217.85|3217.85|3219.03|3219.03|3216.24|3216.24|0
1610715600000|2021-01-15 13:00:00|3218.23|3218.23|3214.54|3214.54|3219.92|3219.92|3214.16|3214.16|0
1610715900000|2021-01-15 13:05:00|3214.16|3214.16|3216.05|3216.05|3216.05|3216.05|3213.41|3213.41|0
1610716200000|2021-01-15 13:10:00|3215.67|3215.67|3221.35|3221.35|3221.35|3221.35|3215.67|3215.67|0
1610716500000|2021-01-15 13:15:00|3222.1|3222.1|3216.77|3216.77|3222.44|3222.44|3216.77|3216.77|0
1610716800000|2021-01-15 13:20:00|3216.01|3216.01|3218.13|3218.13|3219.49|3219.49|3215.34|3215.34|0
1610717100000|2021-01-15 13:25:00|3217.46|3217.46|3225.9|3225.9|3225.9|3225.9|3216.78|3216.78|0
1610717400000|2021-01-15 13:30:00|3225.15|3225.15|3226.66|3226.66|3227.41|3227.41|3224.39|3224.39|0
1610717700000|2021-01-15 13:35:00|3225.15|3225.15|3223.99|3223.99|3225.15|3225.15|3221.08|3221.08|0
1610718000000|2021-01-15 13:40:00|3224.67|3224.67|3229.57|3229.57|3230.71|3230.71|3224.67|3224.67|0
1610718300000|2021-01-15 13:45:00|3230.71|3230.71|3231.6|3231.6|3231.6|3231.6|3229.95|3229.95|0
1610718600000|2021-01-15 13:50:00|3233.97|3233.97|3230.67|3230.67|3236.63|3236.63|3230.67|3230.67|0
1610718900000|2021-01-15 13:55:00|3230.29|3230.29|3229.89|3229.89|3231.42|3231.42|3229.13|3229.13|0
1610719200000|2021-01-15 14:00:00|3229.51|3229.51|3228.95|3228.95|3229.51|3229.51|3227.44|3227.44|0
1610719500000|2021-01-15 14:05:00|3229.33|3229.33|3230.72|3230.72|3230.72|3230.72|3229.33|3229.33|0
1610719800000|2021-01-15 14:10:00|3229.97|3229.97|3233.09|3233.09|3233.09|3233.09|3229.97|3229.97|0
1610720100000|2021-01-15 14:15:00|3232.72|3232.72|3237.54|3237.54|3240.94|3240.94|3232.72|3232.72|0
1610720400000|2021-01-15 14:20:00|3236.4|3236.4|3233.39|3233.39|3237.92|3237.92|3233.39|3233.39|0
1610720700000|2021-01-15 14:25:00|3233.02|3233.02|3229.39|3229.39|3233.02|3233.02|3228.3|3228.3|0
1610721000000|2021-01-15 14:30:00|3229.77|3229.77|3228.41|3228.41|3229.77|3229.77|3227.66|3227.66|0
1610721300000|2021-01-15 14:35:00|3227.66|3227.66|3213.93|3213.93|3228.04|3228.04|3213.93|3213.93|0
1610721600000|2021-01-15 14:40:00|3212.8|3212.8|3216.57|3216.57|3216.57|3216.57|3212.04|3212.04|0
1610721900000|2021-01-15 14:45:00|3217.32|3217.32|3216.19|3216.19|3218.08|3218.08|3215.81|3215.81|0
1610722200000|2021-01-15 14:50:00|3215.85|3215.85|3211.9|3211.9|3215.85|3215.85|3211.37|3211.37|0
1610722500000|2021-01-15 14:55:00|3212.66|3212.66|3213.57|3213.57|3213.57|3213.57|3207.5|3207.5|0
1610722800000|2021-01-15 15:00:00|3213.2|3213.2|3207.46|3207.46|3216.22|3216.22|3207.46|3207.46|0
1610723100000|2021-01-15 15:05:00|3208.22|3208.22|3203.77|3203.77|3208.22|3208.22|3203.39|3203.39|0
1610723400000|2021-01-15 15:10:00|3202.07|3202.07|3205.12|3205.12|3208.86|3208.86|3202.07|3202.07|0
1610723700000|2021-01-15 15:15:00|3205.8|3205.8|3203.43|3203.43|3208.55|3208.55|3203.43|3203.43|0
1610724000000|2021-01-15 15:20:00|3202.07|3202.07|3202.62|3202.62|3203.77|3203.77|3201.32|3201.32|0
1610724300000|2021-01-15 15:25:00|3202.24|3202.24|3196.9|3196.9|3203.94|3203.94|3195.85|3195.85|0
1610724600000|2021-01-15 15:30:00|3196.23|3196.23|3198.08|3198.08|3198.08|3198.08|3195.59|3195.59|0
1610724900000|2021-01-15 15:35:00|3198.46|3198.46|3192.42|3192.42|3199.17|3199.17|3191.11|3191.11|0
1610725200000|2021-01-15 15:40:00|3192.8|3192.8|3200.76|3200.76|3202.03|3202.03|3192.8|3192.8|0
1610725500000|2021-01-15 15:45:00|3202.11|3202.11|3199.71|3199.71|3202.11|3202.11|3196.86|3196.86|0
1610725800000|2021-01-15 15:50:00|3198.95|3198.95|3196.5|3196.5|3200.09|3200.09|3196.5|3196.5|0
1610726100000|2021-01-15 15:55:00|3194.61|3194.61|3200.5|3200.5|3203.21|3203.21|3192.58|3192.58|0
1610726400000|2021-01-15 16:00:00|3200.13|3200.13|3199.48|3199.48|3200.62|3200.62|3197.86|3197.86|0
1610726700000|2021-01-15 16:05:00|3199.1|3199.1|3202.64|3202.64|3203.4|3203.4|3199.1|3199.1|0
1610727000000|2021-01-15 16:10:00|3202.26|3202.26|3199.22|3199.22|3203.96|3203.96|3199.22|3199.22|0
1610727300000|2021-01-15 16:15:00|3199.98|3199.98|3202.51|3202.51|3203.19|3203.19|3199.98|3199.98|0
1610727600000|2021-01-15 16:20:00|3202.89|3202.89|3200.9|3200.9|3204.33|3204.33|3200.52|3200.52|0
1610727900000|2021-01-15 16:25:00|3200.14|3200.14|3199.31|3199.31|3200.76|3200.76|3197.22|3197.22|0
1610957700000|2021-01-18 08:15:00|3203.05|3203.05|3210.84|3210.84|3211.52|3211.52|3203.05|3203.05|0
1610958000000|2021-01-18 08:20:00|3207.45|3207.45|3204.97|3204.97|3210.27|3210.27|3204.97|3204.97|0
1610958300000|2021-01-18 08:25:00|3204.63|3204.63|3206.9|3206.9|3206.9|3206.9|3204.63|3204.63|0
1610958600000|2021-01-18 08:30:00|3207.28|3207.28|3212.02|3212.02|3214.09|3214.09|3207.28|3207.28|0
1610958900000|2021-01-18 08:35:00|3213.03|3213.03|3208.63|3208.63|3213.03|3213.03|3207.49|3207.49|0
1610959200000|2021-01-18 08:40:00|3210.52|3210.52|3203.62|3203.62|3210.52|3210.52|3203.62|3203.62|0
1610959500000|2021-01-18 08:45:00|3202.49|3202.49|3204.38|3204.38|3204.38|3204.38|3201.36|3201.36|0
1610959800000|2021-01-18 08:50:00|3205.74|3205.74|3199.26|3199.26|3205.74|3205.74|3199.26|3199.26|0
1610960100000|2021-01-18 08:55:00|3198.92|3198.92|3210.48|3210.48|3210.48|3210.48|3197.83|3197.83|0
1610960400000|2021-01-18 09:00:00|3207.09|3207.09|3214.98|3214.98|3214.98|3214.98|3199.12|3199.12|0
1610960700000|2021-01-18 09:05:00|3216.34|3216.34|3221.42|3221.42|3221.42|3221.42|3216.34|3216.34|0
1610961000000|2021-01-18 09:10:00|3224.82|3224.82|3224.94|3224.94|3228|3228|3222.71|3222.71|0
1610961300000|2021-01-18 09:15:00|3223.92|3223.92|3222.53|3222.53|3223.92|3223.92|3222.53|3222.53|0
1610961600000|2021-01-18 09:20:00|3222.15|3222.15|3215.84|3215.84|3222.15|3222.15|3215.08|3215.08|0
1610961900000|2021-01-18 09:25:00|3214.49|3214.49|3215.2|3215.2|3215.96|3215.96|3214.49|3214.49|0
1610962200000|2021-01-18 09:30:00|3216.34|3216.34|3217.58|3217.58|3217.58|3217.58|3213.23|3213.23|0
1610962500000|2021-01-18 09:35:00|3217.95|3217.95|3224.98|3224.98|3224.98|3224.98|3217.95|3217.95|0
1610962800000|2021-01-18 09:40:00|3224.6|3224.6|3223.61|3223.61|3225.12|3225.12|3223.09|3223.09|0
1610963100000|2021-01-18 09:45:00|3223.23|3223.23|3219.49|3219.49|3223.23|3223.23|3218.69|3218.69|0
1610963400000|2021-01-18 09:50:00|3221.18|3221.18|3220.81|3220.81|3221.94|3221.94|3220.43|3220.43|0
1610963700000|2021-01-18 09:55:00|3224.21|3224.21|3221.77|3221.77|3226.86|3226.86|3221.77|3221.77|0
1610964000000|2021-01-18 10:00:00|3222.79|3222.79|3222.41|3222.41|3223.92|3223.92|3222.41|3222.41|0
1610964300000|2021-01-18 10:05:00|3221.66|3221.66|3213.51|3213.51|3221.66|3221.66|3213.51|3213.51|0
1610964600000|2021-01-18 10:10:00|3212.75|3212.75|3211.62|3211.62|3212.75|3212.75|3211.62|3211.62|0
1610964900000|2021-01-18 10:15:00|3215.01|3215.01|3218.71|3218.71|3220.3|3220.3|3215.01|3215.01|0
1610965200000|2021-01-18 10:20:00|3218.33|3218.33|3229.68|3229.68|3229.68|3229.68|3217.95|3217.95|0
1610965500000|2021-01-18 10:25:00|3225.52|3225.52|3226.15|3226.15|3226.49|3226.49|3225.14|3225.14|0
1610966100000|2021-01-18 10:35:00|3227.29|3227.29|3227.29|3227.29|3227.29|3227.29|3227.29|3227.29|0
1610966400000|2021-01-18 10:40:00|3227.67|3227.67|3224.08|3224.08|3227.67|3227.67|3223.89|3223.89|0
1610966700000|2021-01-18 10:45:00|3225.97|3225.97|3224.32|3224.32|3225.97|3225.97|3223.56|3223.56|0
1610967000000|2021-01-18 10:50:00|3225.07|3225.07|3223.78|3223.78|3225.67|3225.67|3223.78|3223.78|0
1610967300000|2021-01-18 10:55:00|3225.67|3225.67|3228.3|3228.3|3228.3|3228.3|3225.67|3225.67|0
1610967600000|2021-01-18 11:00:00|3227.92|3227.92|3230.49|3230.49|3230.49|3230.49|3227.92|3227.92|0
1610967900000|2021-01-18 11:05:00|3229.35|3229.35|3230.37|3230.37|3230.37|3230.37|3226.33|3226.33|0
1610968200000|2021-01-18 11:10:00|3228.86|3228.86|3228.3|3228.3|3229.05|3229.05|3227.16|3227.16|0
1610968500000|2021-01-18 11:15:00|3227.92|3227.92|3229.43|3229.43|3230.94|3230.94|3227.92|3227.92|0
1610968800000|2021-01-18 11:20:00|3228.67|3228.67|3229.81|3229.81|3229.81|3229.81|3228.67|3228.67|0
1610969100000|2021-01-18 11:25:00|3229.43|3229.43|3227.67|3227.67|3230.45|3230.45|3227.67|3227.67|0
1610969400000|2021-01-18 11:30:00|3229.56|3229.56|3214.44|3214.44|3229.56|3229.56|3214.44|3214.44|0
1610969700000|2021-01-18 11:35:00|3215.57|3215.57|3217.03|3217.03|3217.03|3217.03|3212.29|3212.29|0
1610970000000|2021-01-18 11:40:00|3217.41|3217.41|3218.2|3218.2|3218.2|3218.2|3216.84|3216.84|0
1610970300000|2021-01-18 11:45:00|3217.82|3217.82|3221.14|3221.14|3221.14|3221.14|3217.82|3217.82|0
1610970600000|2021-01-18 11:50:00|3220.01|3220.01|3218.5|3218.5|3220.01|3220.01|3218.5|3218.5|0
1610970900000|2021-01-18 11:55:00|3218.88|3218.88|3221.25|3221.25|3221.92|3221.92|3216.98|3216.98|0
1610971200000|2021-01-18 12:00:00|3220.49|3220.49|3216.69|3216.69|3220.49|3220.49|3216.01|3216.01|0
1610971500000|2021-01-18 12:05:00|3216.31|3216.31|3213.62|3213.62|3216.31|3216.31|3212.9|3212.9|0
1610971800000|2021-01-18 12:10:00|3212.86|3212.86|3208.64|3208.64|3212.86|3212.86|3207.89|3207.89|0
1610972100000|2021-01-18 12:15:00|3210.91|3210.91|3211.67|3211.67|3213.94|3213.94|3209.78|3209.78|0
1610972400000|2021-01-18 12:20:00|3211.29|3211.29|3210.15|3210.15|3212.42|3212.42|3209.78|3209.78|0
1610972700000|2021-01-18 12:25:00|3211.85|3211.85|3212.45|3212.45|3213.96|3213.96|3211.85|3211.85|0
1610973000000|2021-01-18 12:30:00|3214.48|3214.48|3215.99|3215.99|3216.37|3216.37|3214.48|3214.48|0
1610973300000|2021-01-18 12:35:00|3215.24|3215.24|3215.99|3215.99|3215.99|3215.99|3215.24|3215.24|0
1610973600000|2021-01-18 12:40:00|3217.13|3217.13|3219.4|3219.4|3219.4|3219.4|3217.13|3217.13|0
1610973900000|2021-01-18 12:45:00|3219.02|3219.02|3216.37|3216.37|3219.02|3219.02|3216.37|3216.37|0
1610974200000|2021-01-18 12:50:00|3217.13|3217.13|3217.09|3217.09|3217.47|3217.47|3216.79|3216.79|0
1610974500000|2021-01-18 12:55:00|3217.76|3217.76|3216.97|3216.97|3218.52|3218.52|3216.59|3216.59|0
1610974800000|2021-01-18 13:00:00|3215.83|3215.83|3220.13|3220.13|3220.13|3220.13|3215.46|3215.46|0
1610975100000|2021-01-18 13:05:00|3223.18|3223.18|3225.33|3225.33|3225.33|3225.33|3223.18|3223.18|0
1610975400000|2021-01-18 13:10:00|3226.08|3226.08|3223.82|3223.82|3226.08|3226.08|3223.82|3223.82|0
1610975700000|2021-01-18 13:15:00|3222.3|3222.3|3221.92|3221.92|3222.3|3222.3|3221.92|3221.92|0
1610976000000|2021-01-18 13:20:00|3220.57|3220.57|3218.39|3218.39|3220.57|3220.57|3214.65|3214.65|0
1610976300000|2021-01-18 13:25:00|3217.64|3217.64|3220.47|3220.47|3221.52|3221.52|3217.64|3217.64|0
1610976600000|2021-01-18 13:30:00|3219.33|3219.33|3222.74|3222.74|3223.49|3223.49|3219.33|3219.33|0
1610976900000|2021-01-18 13:35:00|3222.36|3222.36|3223.11|3223.11|3223.11|3223.11|3221.98|3221.98|0
1610977200000|2021-01-18 13:40:00|3224.13|3224.13|3228.59|3228.59|3228.59|3228.59|3223.37|3223.37|0
1610977500000|2021-01-18 13:45:00|3227.45|3227.45|3225.26|3225.26|3228.13|3228.13|3224.89|3224.89|0
1610977800000|2021-01-18 13:50:00|3225.64|3225.64|3223.78|3223.78|3226.02|3226.02|3222.12|3222.12|0
1610978100000|2021-01-18 13:55:00|3225.47|3225.47|3224.75|3224.75|3225.47|3225.47|3224.75|3224.75|0
1610978400000|2021-01-18 14:00:00|3224.37|3224.37|3222.11|3222.11|3224.75|3224.75|3222.11|3222.11|0
1610978700000|2021-01-18 14:05:00|3221.73|3221.73|3222.48|3222.48|3222.48|3222.48|3221.73|3221.73|0
1610979000000|2021-01-18 14:10:00|3222.11|3222.11|3222.48|3222.48|3222.48|3222.48|3221.73|3221.73|0
1610979300000|2021-01-18 14:15:00|3222.86|3222.86|3222.03|3222.03|3225.12|3225.12|3221.27|3221.27|0
1610979600000|2021-01-18 14:20:00|3222.54|3222.54|3222.53|3222.53|3222.54|3222.54|3221.52|3221.52|0
1610979900000|2021-01-18 14:25:00|3223.67|3223.67|3217.17|3217.17|3223.67|3223.67|3217.17|3217.17|0
1610980200000|2021-01-18 14:30:00|3217.55|3217.55|3214.9|3214.9|3217.92|3217.92|3214.9|3214.9|0
1610980500000|2021-01-18 14:35:00|3215.28|3215.28|3215.4|3215.4|3217.33|3217.33|3214.69|3214.69|0
1610980800000|2021-01-18 14:40:00|3214.65|3214.65|3213.89|3213.89|3214.65|3214.65|3213.51|3213.51|0
1610981100000|2021-01-18 14:45:00|3213.38|3213.38|3218.77|3218.77|3220.73|3220.73|3212.87|3212.87|0
1610981400000|2021-01-18 14:50:00|3218.01|3218.01|3217.01|3217.01|3218.53|3218.53|3217.01|3217.01|0
1610981700000|2021-01-18 14:55:00|3217.39|3217.39|3213.39|3213.39|3219.74|3219.74|3213.39|3213.39|0
1610982000000|2021-01-18 15:00:00|3212.63|3212.63|3216.83|3216.83|3216.83|3216.83|3212.63|3212.63|0
1610982300000|2021-01-18 15:05:00|3216.45|3216.45|3218.49|3218.49|3218.49|3218.49|3215.96|3215.96|0
1610982600000|2021-01-18 15:10:00|3220.86|3220.86|3219.12|3219.12|3220.86|3220.86|3218.07|3218.07|0
1610982900000|2021-01-18 15:15:00|3218.75|3218.75|3217.05|3217.05|3219.32|3219.32|3216.67|3216.67|0
1610983200000|2021-01-18 15:20:00|3218.07|3218.07|3216.33|3216.33|3218.75|3218.75|3216.33|3216.33|0
1610983500000|2021-01-18 15:25:00|3215.32|3215.32|3217.05|3217.05|3217.05|3217.05|3215.32|3215.32|0
1610983800000|2021-01-18 15:30:00|3216.67|3216.67|3213.29|3213.29|3216.67|3216.67|3213.29|3213.29|0
1610984100000|2021-01-18 15:35:00|3212.53|3212.53|3214.68|3214.68|3214.68|3214.68|3212.53|3212.53|0
1610984400000|2021-01-18 15:40:00|3214|3214|3210.24|3210.24|3214|3214|3209.48|3209.48|0
1610984700000|2021-01-18 15:45:00|3209.86|3209.86|3210.1|3210.1|3212.69|3212.69|3209.48|3209.48|0
1610985000000|2021-01-18 15:50:00|3210.44|3210.44|3213.7|3213.7|3213.7|3213.7|3210.06|3210.06|0
1610985300000|2021-01-18 15:55:00|3214.08|3214.08|3210.62|3210.62|3214.72|3214.72|3210.28|3210.28|0
1610985600000|2021-01-18 16:00:00|3211.29|3211.29|3209.76|3209.76|3212.05|3212.05|3209.76|3209.76|0
1610985900000|2021-01-18 16:05:00|3209.38|3209.38|3209.58|3209.58|3211.49|3211.49|3209|3209|0
1610986200000|2021-01-18 16:10:00|3209.92|3209.92|3208.15|3208.15|3210.98|3210.98|3207.13|3207.13|0
1610986500000|2021-01-18 16:15:00|3208.53|3208.53|3208.57|3208.57|3209.25|3209.25|3207.81|3207.81|0
1610986800000|2021-01-18 16:20:00|3208.95|3208.95|3209.29|3209.29|3210.34|3210.34|3208.19|3208.19|0
1610987100000|2021-01-18 16:25:00|3209.96|3209.96|3213.97|3213.97|3214.08|3214.08|3209.25|3209.25|0
1611044100000|2021-01-19 08:15:00|3210.98|3210.98|3217.9|3217.9|3221.3|3221.3|3209.47|3209.47|0
1611044400000|2021-01-19 08:20:00|3218.65|3218.65|3213.1|3213.1|3219.03|3219.03|3210.17|3210.17|0
1611044700000|2021-01-19 08:25:00|3213.78|3213.78|3212.76|3212.76|3218.75|3218.75|3210.49|3210.49|0
1611045000000|2021-01-19 08:30:00|3212.08|3212.08|3203.73|3203.73|3212.08|3212.08|3202.32|3202.32|0
1611045300000|2021-01-19 08:35:00|3204.24|3204.24|3211.04|3211.04|3211.79|3211.79|3202.86|3202.86|0
1611045600000|2021-01-19 08:40:00|3209.52|3209.52|3213.86|3213.86|3213.86|3213.86|3209.52|3209.52|0
1611045900000|2021-01-19 08:45:00|3215|3215|3216.57|3216.57|3219.1|3219.1|3214.54|3214.54|0
1611046200000|2021-01-19 08:50:00|3215.44|3215.44|3212.79|3212.79|3215.44|3215.44|3212.41|3212.41|0
1611046500000|2021-01-19 08:55:00|3213.17|3213.17|3204.66|3204.66|3213.17|3213.17|3204.66|3204.66|0
1611046800000|2021-01-19 09:00:00|3204.15|3204.15|3196.25|3196.25|3204.37|3204.37|3195.91|3195.91|0
1611047100000|2021-01-19 09:05:00|3195.57|3195.57|3200.43|3200.43|3200.43|3200.43|3195.57|3195.57|0
1611047400000|2021-01-19 09:10:00|3201.94|3201.94|3199.87|3199.87|3203.08|3203.08|3197.04|3197.04|0
1611047700000|2021-01-19 09:15:00|3201.57|3201.57|3205.05|3205.05|3205.43|3205.43|3200.89|3200.89|0
1611048000000|2021-01-19 09:20:00|3206.06|3206.06|3206.06|3206.06|3206.06|3206.06|3206.06|3206.06|0
1611048300000|2021-01-19 09:25:00|3207.95|3207.95|3205.39|3205.39|3207.95|3207.95|3204.59|3204.59|0
1611048600000|2021-01-19 09:30:00|3206.14|3206.14|3200.37|3200.37|3206.14|3206.14|3200.37|3200.37|0
1611048900000|2021-01-19 09:35:00|3200.75|3200.75|3200.75|3200.75|3200.75|3200.75|3200.75|3200.75|0
1611049200000|2021-01-19 09:40:00|3199.61|3199.61|3199.21|3199.21|3200.75|3200.75|3198.86|3198.86|0
1611049500000|2021-01-19 09:45:00|3199.89|3199.89|3205.14|3205.14|3205.14|3205.14|3199.89|3199.89|0
1611049800000|2021-01-19 09:50:00|3202.77|3202.77|3199.94|3199.94|3204.31|3204.31|3199.94|3199.94|0
1611050100000|2021-01-19 09:55:00|3199.27|3199.27|3197.79|3197.79|3199.94|3199.94|3197.79|3197.79|0
1611050400000|2021-01-19 10:00:00|3197.42|3197.42|3194.85|3194.85|3197.42|3197.42|3194.85|3194.85|0
1611050700000|2021-01-19 10:05:00|3195.98|3195.98|3197.12|3197.12|3197.12|3197.12|3195.98|3195.98|0
1611051000000|2021-01-19 10:10:00|3197.45|3197.45|3196.78|3196.78|3197.45|3197.45|3196.1|3196.1|0
1611051300000|2021-01-19 10:15:00|3195.64|3195.64|3198.01|3198.01|3198.01|3198.01|3194.77|3194.77|0
1611051600000|2021-01-19 10:20:00|3199.15|3199.15|3201.21|3201.21|3202.57|3202.57|3199.15|3199.15|0
1611051900000|2021-01-19 10:25:00|3202.91|3202.91|3201.99|3201.99|3203.92|3203.92|3200.98|3200.98|0
1611052200000|2021-01-19 10:30:00|3202.37|3202.37|3203.05|3203.05|3203.56|3203.56|3202.37|3202.37|0
1611052500000|2021-01-19 10:35:00|3204.18|3204.18|3206.21|3206.21|3207.73|3207.73|3204.18|3204.18|0
1611052800000|2021-01-19 10:40:00|3205.7|3205.7|3207.62|3207.62|3207.62|3207.62|3204.57|3204.57|0
1611053100000|2021-01-19 10:45:00|3207.11|3207.11|3205.24|3205.24|3209.14|3209.14|3205.24|3205.24|0
1611053400000|2021-01-19 10:50:00|3204.9|3204.9|3206.03|3206.03|3206.03|3206.03|3204.9|3204.9|0
1611053700000|2021-01-19 10:55:00|3205.01|3205.01|3201.61|3201.61|3206.17|3206.17|3201.23|3201.23|0
1611054000000|2021-01-19 11:00:00|3202.36|3202.36|3202.47|3202.47|3204.01|3204.01|3202.36|3202.36|0
1611054300000|2021-01-19 11:05:00|3204.51|3204.51|3202.81|3202.81|3204.51|3204.51|3202.64|3202.64|0
1611054600000|2021-01-19 11:10:00|3201.68|3201.68|3204.31|3204.31|3206.69|3206.69|3201.68|3201.68|0
1611054900000|2021-01-19 11:15:00|3203.63|3203.63|3201.61|3201.61|3204.01|3204.01|3201.61|3201.61|0
1611055200000|2021-01-19 11:20:00|3200.47|3200.47|3201.75|3201.75|3201.75|3201.75|3199.72|3199.72|0
1611055500000|2021-01-19 11:25:00|3203.44|3203.44|3203.14|3203.14|3204.58|3204.58|3203.14|3203.14|0
1611055800000|2021-01-19 11:30:00|3205.03|3205.03|3204.28|3204.28|3205.03|3205.03|3203.14|3203.14|0
1611056100000|2021-01-19 11:35:00|3203.9|3203.9|3203.77|3203.77|3204.66|3204.66|3203.39|3203.39|0
1611056400000|2021-01-19 11:40:00|3203.01|3203.01|3202.63|3202.63|3203.01|3203.01|3202.63|3202.63|0
1611056700000|2021-01-19 11:45:00|3201.5|3201.5|3200.4|3200.4|3202.14|3202.14|3200.4|3200.4|0
1611057000000|2021-01-19 11:50:00|3200.06|3200.06|3198.04|3198.04|3200.06|3200.06|3197.28|3197.28|0
1611057300000|2021-01-19 11:55:00|3197.02|3197.02|3200.31|3200.31|3200.31|3200.31|3197.02|3197.02|0
1611057600000|2021-01-19 12:00:00|3198.8|3198.8|3196.16|3196.16|3199.67|3199.67|3196.16|3196.16|0
1611057900000|2021-01-19 12:05:00|3194.81|3194.81|3194.21|3194.21|3194.81|3194.81|3192.82|3192.82|0
1611058200000|2021-01-19 12:10:00|3193.45|3193.45|3191|3191|3193.45|3193.45|3190.66|3190.66|0
1611058500000|2021-01-19 12:15:00|3190.63|3190.63|3194.33|3194.33|3194.33|3194.33|3190.63|3190.63|0
1611058800000|2021-01-19 12:20:00|3193.3|3193.3|3193.3|3193.3|3193.3|3193.3|3193.3|3193.3|0
1611059100000|2021-01-19 12:25:00|3193.68|3193.68|3191.57|3191.57|3193.68|3193.68|3191.15|3191.15|0
1611059400000|2021-01-19 12:30:00|3190.89|3190.89|3190.6|3190.6|3191.23|3191.23|3189.21|3189.21|0
1611059700000|2021-01-19 12:35:00|3189.58|3189.58|3191.79|3191.79|3191.79|3191.79|3188.56|3188.56|0
1611060000000|2021-01-19 12:40:00|3192.16|3192.16|3191.03|3191.03|3192.92|3192.92|3190.65|3190.65|0
1611060300000|2021-01-19 12:45:00|3191.79|3191.79|3192.16|3192.16|3192.16|3192.16|3191.41|3191.41|0
1611060600000|2021-01-19 12:50:00|3191.79|3191.79|3191.79|3191.79|3193.44|3193.44|3189.37|3189.37|0
1611060900000|2021-01-19 12:55:00|3192.54|3192.54|3193.94|3193.94|3193.94|3193.94|3192.16|3192.16|0
1611061200000|2021-01-19 13:00:00|3195.29|3195.29|3196.05|3196.05|3196.05|3196.05|3194.91|3194.91|0
1611061500000|2021-01-19 13:05:00|3195.67|3195.67|3195.29|3195.29|3195.67|3195.67|3195.29|3195.29|0
1611061800000|2021-01-19 13:10:00|3194.95|3194.95|3192.28|3192.28|3194.95|3194.95|3190.35|3190.35|0
1611062100000|2021-01-19 13:15:00|3192.62|3192.62|3192.62|3192.62|3192.62|3192.62|3192.62|3192.62|0
1611062400000|2021-01-19 13:20:00|3192.24|3192.24|3193|3193|3193|3193|3192.24|3192.24|0
1611062700000|2021-01-19 13:25:00|3191.86|3191.86|3190.73|3190.73|3191.86|3191.86|3190.73|3190.73|0
1611063000000|2021-01-19 13:30:00|3189.97|3189.97|3191.86|3191.86|3191.86|3191.86|3189.97|3189.97|0
1611063600000|2021-01-19 13:40:00|3193.91|3193.91|3194.79|3194.79|3195.12|3195.12|3192.89|3192.89|0
1611063900000|2021-01-19 13:45:00|3194.11|3194.11|3199.27|3199.27|3199.27|3199.27|3193.77|3193.77|0
1611064200000|2021-01-19 13:50:00|3201.54|3201.54|3199.58|3199.58|3201.54|3201.54|3198.63|3198.63|0
1611064500000|2021-01-19 13:55:00|3200.34|3200.34|3202.25|3202.25|3203.23|3203.23|3200.34|3200.34|0
1611064800000|2021-01-19 14:00:00|3203.39|3203.39|3203.39|3203.39|3203.39|3203.39|3203.39|3203.39|0
1611065100000|2021-01-19 14:05:00|3203.01|3203.01|3200.36|3200.36|3203.01|3203.01|3200.36|3200.36|0
1611065400000|2021-01-19 14:10:00|3201.9|3201.9|3202.06|3202.06|3202.4|3202.4|3201.39|3201.39|0
1611065700000|2021-01-19 14:15:00|3203.58|3203.58|3201.63|3201.63|3203.58|3203.58|3201.63|3201.63|0
1611066000000|2021-01-19 14:20:00|3200.61|3200.61|3200.61|3200.61|3200.61|3200.61|3200.61|3200.61|0
1611066300000|2021-01-19 14:25:00|3201.36|3201.36|3204.5|3204.5|3204.88|3204.88|3200.61|3200.61|0
1611066600000|2021-01-19 14:30:00|3205.18|3205.18|3200.87|3200.87|3206.19|3206.19|3200.87|3200.87|0
1611066900000|2021-01-19 14:35:00|3200.54|3200.54|3199.52|3199.52|3200.54|3200.54|3199.52|3199.52|0
1611067200000|2021-01-19 14:40:00|3200.28|3200.28|3201.11|3201.11|3201.11|3201.11|3197.71|3197.71|0
1611067500000|2021-01-19 14:45:00|3200.77|3200.77|3197.75|3197.75|3201.53|3201.53|3197.75|3197.75|0
1611067800000|2021-01-19 14:50:00|3198.76|3198.76|3198.39|3198.39|3199.1|3199.1|3196.95|3196.95|0
1611068100000|2021-01-19 14:55:00|3199.14|3199.14|3200.24|3200.24|3200.24|3200.24|3198.46|3198.46|0
1611068400000|2021-01-19 15:00:00|3200.99|3200.99|3200.02|3200.02|3200.99|3200.99|3199.64|3199.64|0
1611068700000|2021-01-19 15:05:00|3200.35|3200.35|3199.98|3199.98|3200.35|3200.35|3199.22|3199.22|0
1611069000000|2021-01-19 15:10:00|3199.6|3199.6|3200.81|3200.81|3202.8|3202.8|3199.6|3199.6|0
1611069300000|2021-01-19 15:15:00|3200.13|3200.13|3200.42|3200.42|3201.95|3201.95|3199.8|3199.8|0
1611069600000|2021-01-19 15:20:00|3201.77|3201.77|3202.23|3202.23|3202.23|3202.23|3201.1|3201.1|0
1611069900000|2021-01-19 15:25:00|3201.85|3201.85|3206.79|3206.79|3206.79|3206.79|3201.85|3201.85|0
1611070200000|2021-01-19 15:30:00|3207.17|3207.17|3206.79|3206.79|3207.17|3207.17|3206.79|3206.79|0
1611070500000|2021-01-19 15:35:00|3207.55|3207.55|3208.68|3208.68|3208.68|3208.68|3207.17|3207.17|0
1611070800000|2021-01-19 15:40:00|3209.44|3209.44|3209.06|3209.06|3210.57|3210.57|3209.06|3209.06|0
1611071100000|2021-01-19 15:45:00|3208.68|3208.68|3204.52|3204.52|3209.06|3209.06|3204.52|3204.52|0
1611071400000|2021-01-19 15:50:00|3205.54|3205.54|3201.95|3201.95|3205.54|3205.54|3201.95|3201.95|0
1611071700000|2021-01-19 15:55:00|3201.58|3201.58|3205.06|3205.06|3205.4|3205.4|3201.2|3201.2|0
1611072000000|2021-01-19 16:00:00|3207.21|3207.21|3203.17|3203.17|3207.21|3207.21|3202.15|3202.15|0
1611072300000|2021-01-19 16:05:00|3203.84|3203.84|3198.18|3198.18|3203.84|3203.84|3198.18|3198.18|0
1611072600000|2021-01-19 16:10:00|3198.56|3198.56|3196.46|3196.46|3199.58|3199.58|3196.12|3196.12|0
1611072900000|2021-01-19 16:15:00|3195.44|3195.44|3193.25|3193.25|3195.44|3195.44|3192.15|3192.15|0
1611073200000|2021-01-19 16:20:00|3193.63|3193.63|3194.14|3194.14|3194.56|3194.56|3192.19|3192.19|0
1611073500000|2021-01-19 16:25:00|3193.76|3193.76|3191.51|3191.51|3194.86|3194.86|3189.44|3189.44|0
1611130500000|2021-01-20 08:15:00|3255.26|3255.26|3250.44|3250.44|3265.59|3265.59|3249.21|3249.21|0
1611130800000|2021-01-20 08:20:00|3248.93|3248.93|3253.09|3253.09|3258.01|3258.01|3247.8|3247.8|0
1611131100000|2021-01-20 08:25:00|3255.36|3255.36|3257.94|3257.94|3267.14|3267.14|3255.36|3255.36|0
1611131400000|2021-01-20 08:30:00|3258.95|3258.95|3260.29|3260.29|3264.11|3264.11|3256.98|3256.98|0
1611131700000|2021-01-20 08:35:00|3261.05|3261.05|3270.16|3270.16|3272.77|3272.77|3259.12|3259.12|0
1611132000000|2021-01-20 08:40:00|3271.86|3271.86|3275.46|3275.46|3276|3276|3270.91|3270.91|0
1611132300000|2021-01-20 08:45:00|3277.35|3277.35|3284.23|3284.23|3284.74|3284.74|3275.7|3275.7|0
1611132600000|2021-01-20 08:50:00|3284.99|3284.99|3275.91|3275.91|3288.01|3288.01|3274.02|3274.02|0
1611132900000|2021-01-20 08:55:00|3276.29|3276.29|3275.49|3275.49|3277.04|3277.04|3273.89|3273.89|0
1611133200000|2021-01-20 09:00:00|3275.87|3275.87|3276.51|3276.51|3284.15|3284.15|3275.87|3275.87|0
1611133500000|2021-01-20 09:05:00|3275.37|3275.37|3273.26|3273.26|3277.34|3277.34|3272.01|3272.01|0
1611133800000|2021-01-20 09:10:00|3272.89|3272.89|3274.24|3274.24|3275.08|3275.08|3269.1|3269.1|0
1611134100000|2021-01-20 09:15:00|3273.86|3273.86|3277.51|3277.51|3277.51|3277.51|3272.65|3272.65|0
1611134400000|2021-01-20 09:20:00|3276.75|3276.75|3275.16|3275.16|3278.9|3278.9|3275.16|3275.16|0
1611134700000|2021-01-20 09:25:00|3275.92|3275.92|3266.06|3266.06|3276.3|3276.3|3265.68|3265.68|0
1611135000000|2021-01-20 09:30:00|3266.44|3266.44|3271.04|3271.04|3272.45|3272.45|3266.44|3266.44|0
1611135300000|2021-01-20 09:35:00|3270.7|3270.7|3272.48|3272.48|3273.23|3273.23|3270.7|3270.7|0
1611135600000|2021-01-20 09:40:00|3272.14|3272.14|3272.24|3272.24|3275|3275|3271.22|3271.22|0
1611135900000|2021-01-20 09:45:00|3271.9|3271.9|3271.6|3271.6|3273.41|3273.41|3271.14|3271.14|0
1611136200000|2021-01-20 09:50:00|3270.92|3270.92|3265.5|3265.5|3271.26|3271.26|3264.37|3264.37|0
1611136500000|2021-01-20 09:55:00|3263.99|3263.99|3261.15|3261.15|3266.54|3266.54|3259.37|3259.37|0
1611136800000|2021-01-20 10:00:00|3260.14|3260.14|3267.07|3267.07|3267.93|3267.93|3260.14|3260.14|0
1611137100000|2021-01-20 10:05:00|3266.69|3266.69|3271.77|3271.77|3272.59|3272.59|3266.69|3266.69|0
1611137400000|2021-01-20 10:10:00|3271.44|3271.44|3267.6|3267.6|3271.77|3271.77|3267.6|3267.6|0
1611137700000|2021-01-20 10:15:00|3266.84|3266.84|3267.14|3267.14|3267.52|3267.52|3266.39|3266.39|0
1611138000000|2021-01-20 10:20:00|3266.01|3266.01|3267.48|3267.48|3267.48|3267.48|3266.01|3266.01|0
1611138300000|2021-01-20 10:25:00|3266.73|3266.73|3266.58|3266.58|3268.99|3268.99|3265.83|3265.83|0
1611138600000|2021-01-20 10:30:00|3266.21|3266.21|3268.27|3268.27|3269.54|3269.54|3266.21|3266.21|0
1611138900000|2021-01-20 10:35:00|3267.13|3267.13|3268.31|3268.31|3268.61|3268.61|3266.8|3266.8|0
1611139200000|2021-01-20 10:40:00|3269.06|3269.06|3266.42|3266.42|3269.06|3269.06|3266.04|3266.04|0
1611139500000|2021-01-20 10:45:00|3265.66|3265.66|3263.01|3263.01|3266.17|3266.17|3263.01|3263.01|0
1611139800000|2021-01-20 10:50:00|3263.38|3263.38|3260.06|3260.06|3263.38|3263.38|3260.06|3260.06|0
1611140100000|2021-01-20 10:55:00|3261.57|3261.57|3261.41|3261.41|3262.55|3262.55|3260.32|3260.32|0
1611140400000|2021-01-20 11:00:00|3262.43|3262.43|3265.01|3265.01|3265.01|3265.01|3261.41|3261.41|0
1611140700000|2021-01-20 11:05:00|3264.34|3264.34|3263.97|3263.97|3266.12|3266.12|3263.22|3263.22|0
1611141000000|2021-01-20 11:10:00|3262.84|3262.84|3265.27|3265.27|3265.27|3265.27|3262.84|3262.84|0
1611141300000|2021-01-20 11:15:00|3264.59|3264.59|3259.83|3259.83|3264.59|3264.59|3258.32|3258.32|0
1611141600000|2021-01-20 11:20:00|3259.45|3259.45|3258.4|3258.4|3260.21|3260.21|3258.4|3258.4|0
1611141900000|2021-01-20 11:25:00|3258.77|3258.77|3262.48|3262.48|3262.48|3262.48|3258.77|3258.77|0
1611142200000|2021-01-20 11:30:00|3262.1|3262.1|3259.59|3259.59|3262.1|3262.1|3257.7|3257.7|0
1611142500000|2021-01-20 11:35:00|3259.22|3259.22|3258.24|3258.24|3261.11|3261.11|3257.86|3257.86|0
1611142800000|2021-01-20 11:40:00|3257.86|3257.86|3257.14|3257.14|3258.28|3258.28|3256.77|3256.77|0
1611143100000|2021-01-20 11:45:00|3256.63|3256.63|3257.01|3257.01|3260.79|3260.79|3256.63|3256.63|0
1611143400000|2021-01-20 11:50:00|3255.99|3255.99|3257.55|3257.55|3257.92|3257.92|3255.66|3255.66|0
1611143700000|2021-01-20 11:55:00|3258.3|3258.3|3258.76|3258.76|3260.57|3260.57|3257.66|3257.66|0
1611144000000|2021-01-20 12:00:00|3259.1|3259.1|3258.62|3258.62|3259.1|3259.1|3255.97|3255.97|0
1611144300000|2021-01-20 12:05:00|3259.37|3259.37|3259.37|3259.37|3260.89|3260.89|3257.86|3257.86|0
1611144600000|2021-01-20 12:10:00|3258.62|3258.62|3257.64|3257.64|3258.77|3258.77|3257.26|3257.26|0
1611144900000|2021-01-20 12:15:00|3257.26|3257.26|3255.83|3255.83|3259.11|3259.11|3255.49|3255.49|0
1611145200000|2021-01-20 12:20:00|3256.21|3256.21|3256.21|3256.21|3257.34|3257.34|3256.21|3256.21|0
1611145500000|2021-01-20 12:25:00|3256.58|3256.58|3265.21|3265.21|3265.21|3265.21|3256.58|3256.58|0
1611145800000|2021-01-20 12:30:00|3264.83|3264.83|3269.93|3269.93|3269.93|3269.93|3264.83|3264.83|0
1611146100000|2021-01-20 12:35:00|3270.31|3270.31|3271.44|3271.44|3273.33|3273.33|3270.31|3270.31|0
1611146400000|2021-01-20 12:40:00|3269.55|3269.55|3271.06|3271.06|3271.06|3271.06|3269.55|3269.55|0
1611146700000|2021-01-20 12:45:00|3271.44|3271.44|3271.42|3271.42|3272.2|3272.2|3267.6|3267.6|0
1611147000000|2021-01-20 12:50:00|3270.66|3270.66|3272.25|3272.25|3273.69|3273.69|3270.66|3270.66|0
1611147300000|2021-01-20 12:55:00|3272.63|3272.63|3274.07|3274.07|3275.08|3275.08|3272.25|3272.25|0
1611147600000|2021-01-20 13:00:00|3274.82|3274.82|3271.92|3271.92|3274.82|3274.82|3269.27|3269.27|0
1611147900000|2021-01-20 13:05:00|3271.24|3271.24|3269.31|3269.31|3271.58|3271.58|3268.55|3268.55|0
1611148200000|2021-01-20 13:10:00|3267.42|3267.42|3266.28|3266.28|3267.8|3267.8|3261.37|3261.37|0
1611148500000|2021-01-20 13:15:00|3265.9|3265.9|3265.68|3265.68|3267.72|3267.72|3263.31|3263.31|0
1611148800000|2021-01-20 13:20:00|3265.31|3265.31|3266.38|3266.38|3266.75|3266.75|3263.79|3263.79|0
1611149100000|2021-01-20 13:25:00|3265.62|3265.62|3267.13|3267.13|3267.43|3267.43|3265.16|3265.16|0
1611149400000|2021-01-20 13:30:00|3267.89|3267.89|3271.21|3271.21|3271.21|3271.21|3267.51|3267.51|0
1611149700000|2021-01-20 13:35:00|3271.55|3271.55|3271.33|3271.33|3273.03|3273.03|3270.8|3270.8|0
1611150000000|2021-01-20 13:40:00|3272.09|3272.09|3266.53|3266.53|3272.09|3272.09|3266.2|3266.2|0
1611150300000|2021-01-20 13:45:00|3266.91|3266.91|3267.97|3267.97|3267.97|3267.97|3265.94|3265.94|0
1611150600000|2021-01-20 13:50:00|3267.21|3267.21|3268.32|3268.32|3268.66|3268.66|3265.32|3265.32|0
1611150900000|2021-01-20 13:55:00|3268.7|3268.7|3271.61|3271.61|3273.12|3273.12|3268.32|3268.32|0
1611151200000|2021-01-20 14:00:00|3269.72|3269.72|3263.78|3263.78|3270.35|3270.35|3262.77|3262.77|0
1611151500000|2021-01-20 14:05:00|3264.16|3264.16|3261.56|3261.56|3264.16|3264.16|3260.42|3260.42|0
1611151800000|2021-01-20 14:10:00|3263.59|3263.59|3260.9|3260.9|3263.59|3263.59|3260.9|3260.9|0
1611152100000|2021-01-20 14:15:00|3259.21|3259.21|3260.38|3260.38|3260.76|3260.76|3258.87|3258.87|0
1611152400000|2021-01-20 14:20:00|3259.03|3259.03|3259.07|3259.07|3259.07|3259.07|3256.12|3256.12|0
1611152700000|2021-01-20 14:25:00|3260.76|3260.76|3260.6|3260.6|3264.49|3264.49|3260.6|3260.6|0
1611153000000|2021-01-20 14:30:00|3260.94|3260.94|3262.63|3262.63|3264.11|3264.11|3260.94|3260.94|0
1611153300000|2021-01-20 14:35:00|3262.97|3262.97|3264.45|3264.45|3265.88|3265.88|3262.97|3262.97|0
1611153600000|2021-01-20 14:40:00|3263.69|3263.69|3266.38|3266.38|3266.38|3266.38|3263.69|3263.69|0
1611153900000|2021-01-20 14:45:00|3266.04|3266.04|3261.57|3261.57|3266.04|3266.04|3260.06|3260.06|0
1611154200000|2021-01-20 14:50:00|3261.91|3261.91|3262.22|3262.22|3262.22|3262.22|3260.82|3260.82|0
1611154500000|2021-01-20 14:55:00|3261.71|3261.71|3260.31|3260.31|3263.22|3263.22|3260.01|3260.01|0
1611154800000|2021-01-20 15:00:00|3258.96|3258.96|3261.85|3261.85|3262.53|3262.53|3258.58|3258.58|0
1611155100000|2021-01-20 15:05:00|3262.23|3262.23|3260.58|3260.58|3262.99|3262.99|3260.58|3260.58|0
1611155400000|2021-01-20 15:10:00|3260.2|3260.2|3262.27|3262.27|3262.95|3262.95|3259.82|3259.82|0
1611155700000|2021-01-20 15:15:00|3262.65|3262.65|3262.01|3262.01|3264.24|3264.24|3260.24|3260.24|0
1611156000000|2021-01-20 15:20:00|3261.63|3261.63|3259.22|3259.22|3261.97|3261.97|3258.85|3258.85|0
1611156300000|2021-01-20 15:25:00|3259.6|3259.6|3251.75|3251.75|3259.98|3259.98|3250.74|3250.74|0
1611156600000|2021-01-20 15:30:00|3250.74|3250.74|3249.1|3249.1|3250.74|3250.74|3245.83|3245.83|0
1611156900000|2021-01-20 15:35:00|3247.41|3247.41|3249.47|3249.47|3249.97|3249.97|3247.03|3247.03|0
1611157200000|2021-01-20 15:40:00|3248.79|3248.79|3247.6|3247.6|3249.17|3249.17|3246.8|3246.8|0
1611157500000|2021-01-20 15:45:00|3249.11|3249.11|3250.42|3250.42|3251.47|3251.47|3248.69|3248.69|0
1611157800000|2021-01-20 15:50:00|3250.79|3250.79|3249.96|3249.96|3250.79|3250.79|3249.28|3249.28|0
1611158100000|2021-01-20 15:55:00|3250.3|3250.3|3250.3|3250.3|3250.68|3250.68|3249.92|3249.92|0
1611158400000|2021-01-20 16:00:00|3250.68|3250.68|3250.7|3250.7|3255.84|3255.84|3249.94|3249.94|0
1611158700000|2021-01-20 16:05:00|3250.32|3250.32|3244.81|3244.81|3250.4|3250.4|3244.81|3244.81|0
1611159000000|2021-01-20 16:10:00|3244.43|3244.43|3246.45|3246.45|3248.13|3248.13|3243.67|3243.67|0
1611159300000|2021-01-20 16:15:00|3246.82|3246.82|3243.16|3243.16|3246.82|3246.82|3243.16|3243.16|0
1611159600000|2021-01-20 16:20:00|3243.92|3243.92|3242.25|3242.25|3244.55|3244.55|3241.88|3241.88|0
1611159900000|2021-01-20 16:25:00|3242.63|3242.63|3241.78|3241.78|3243.97|3243.97|3240.7|3240.7|0
1611216900000|2021-01-21 08:15:00|3275.68|3275.68|3281.73|3281.73|3283.66|3283.66|3275.68|3275.68|0
1611217200000|2021-01-21 08:20:00|3283.24|3283.24|3289.89|3289.89|3296.1|3296.1|3283.24|3283.24|0
1611217500000|2021-01-21 08:25:00|3291.4|3291.4|3289.89|3289.89|3293.67|3293.67|3284.6|3284.6|0
1611217800000|2021-01-21 08:30:00|3290.91|3290.91|3283.01|3283.01|3290.91|3290.91|3282.25|3282.25|0
1611218100000|2021-01-21 08:35:00|3283.38|3283.38|3284.9|3284.9|3288.3|3288.3|3283.38|3283.38|0
1611218400000|2021-01-21 08:40:00|3285.65|3285.65|3291.92|3291.92|3291.92|3291.92|3284.38|3284.38|0
1611218700000|2021-01-21 08:45:00|3294.19|3294.19|3293.81|3293.81|3298.73|3298.73|3292.68|3292.68|0
1611219000000|2021-01-21 08:50:00|3291.92|3291.92|3289.28|3289.28|3294.19|3294.19|3288.9|3288.9|0
1611219300000|2021-01-21 08:55:00|3290.03|3290.03|3288.18|3288.18|3290.03|3290.03|3285.23|3285.23|0
1611219600000|2021-01-21 09:00:00|3291.58|3291.58|3292.72|3292.72|3293.85|3293.85|3290.83|3290.83|0
1611219900000|2021-01-21 09:05:00|3293.47|3293.47|3293.47|3293.47|3294.23|3294.23|3291.58|3291.58|0
1611220200000|2021-01-21 09:10:00|3296.52|3296.52|3292.48|3292.48|3296.64|3296.64|3292.1|3292.1|0
1611220500000|2021-01-21 09:15:00|3291.35|3291.35|3287.84|3287.84|3291.35|3291.35|3287.84|3287.84|0
1611220800000|2021-01-21 09:20:00|3287.09|3287.09|3292.3|3292.3|3292.68|3292.68|3287.09|3287.09|0
1611221100000|2021-01-21 09:25:00|3293.06|3293.06|3291.06|3291.06|3294.19|3294.19|3289.55|3289.55|0
1611221400000|2021-01-21 09:30:00|3291.44|3291.44|3287.28|3287.28|3291.44|3291.44|3287.28|3287.28|0
1611221700000|2021-01-21 09:35:00|3286.9|3286.9|3288.2|3288.2|3290.09|3290.09|3285.55|3285.55|0
1611222000000|2021-01-21 09:40:00|3289.33|3289.33|3292.96|3292.96|3292.96|3292.96|3282.9|3282.9|0
1611222300000|2021-01-21 09:45:00|3293.34|3293.34|3295.35|3295.35|3296.74|3296.74|3289.18|3289.18|0
1611222600000|2021-01-21 09:50:00|3296.11|3296.11|3294.81|3294.81|3298.22|3298.22|3294.81|3294.81|0
1611222900000|2021-01-21 09:55:00|3297.46|3297.46|3299.86|3299.86|3299.86|3299.86|3296.71|3296.71|0
1611223200000|2021-01-21 10:00:00|3299.11|3299.11|3296.24|3296.24|3299.49|3299.49|3296.24|3296.24|0
1611223500000|2021-01-21 10:05:00|3296.62|3296.62|3300.78|3300.78|3301.92|3301.92|3296.62|3296.62|0
1611223800000|2021-01-21 10:10:00|3299.65|3299.65|3299.73|3299.73|3301.92|3301.92|3298.14|3298.14|0
1611224100000|2021-01-21 10:15:00|3298.71|3298.71|3298.37|3298.37|3298.71|3298.71|3297.96|3297.96|0
1611224400000|2021-01-21 10:20:00|3299.89|3299.89|3299|3299|3300.64|3300.64|3298.24|3298.24|0
1611224700000|2021-01-21 10:25:00|3299.37|3299.37|3302.02|3302.02|3302.02|3302.02|3298.62|3298.62|0
1611225000000|2021-01-21 10:30:00|3303.91|3303.91|3302.92|3302.92|3309.96|3309.96|3302.54|3302.54|0
1611225300000|2021-01-21 10:35:00|3304.43|3304.43|3302.66|3302.66|3304.43|3304.43|3302.66|3302.66|0
1611225600000|2021-01-21 10:40:00|3301.15|3301.15|3303.79|3303.79|3304.93|3304.93|3301.15|3301.15|0
1611225900000|2021-01-21 10:45:00|3302.28|3302.28|3296.23|3296.23|3302.28|3302.28|3296.23|3296.23|0
1611226200000|2021-01-21 10:50:00|3295.85|3295.85|3294.72|3294.72|3296.61|3296.61|3294.72|3294.72|0
1611226500000|2021-01-21 10:55:00|3296.61|3296.61|3293.9|3293.9|3298|3298|3293.9|3293.9|0
1611226800000|2021-01-21 11:00:00|3292.01|3292.01|3284.15|3284.15|3292.01|3292.01|3284.15|3284.15|0
1611227100000|2021-01-21 11:05:00|3284.9|3284.9|3283.35|3283.35|3285.92|3285.92|3283.35|3283.35|0
1611227400000|2021-01-21 11:10:00|3282.97|3282.97|3283.13|3283.13|3283.13|3283.13|3279.81|3279.81|0
1611227700000|2021-01-21 11:15:00|3283.51|3283.51|3283.47|3283.47|3285.36|3285.36|3282.33|3282.33|0
1611228000000|2021-01-21 11:20:00|3283.09|3283.09|3284.92|3284.92|3285.3|3285.3|3283.09|3283.09|0
1611228300000|2021-01-21 11:25:00|3286.05|3286.05|3285.71|3285.71|3286.43|3286.43|3285.67|3285.67|0
1611228600000|2021-01-21 11:30:00|3284.96|3284.96|3287.19|3287.19|3287.19|3287.19|3283.15|3283.15|0
1611228900000|2021-01-21 11:35:00|3287.57|3287.57|3284.5|3284.5|3287.57|3287.57|3284.16|3284.16|0
1611229200000|2021-01-21 11:40:00|3284.12|3284.12|3287.9|3287.9|3287.9|3287.9|3284.12|3284.12|0
1611229500000|2021-01-21 11:45:00|3290.17|3290.17|3286.09|3286.09|3292.52|3292.52|3285.34|3285.34|0
1611229800000|2021-01-21 11:50:00|3287.23|3287.23|3286.71|3286.71|3287.6|3287.6|3286.34|3286.34|0
1611230100000|2021-01-21 11:55:00|3288.07|3288.07|3287.39|3287.39|3288.07|3288.07|3284.37|3284.37|0
1611230400000|2021-01-21 12:00:00|3287.77|3287.77|3287.47|3287.47|3288.9|3288.9|3287.39|3287.39|0
1611230700000|2021-01-21 12:05:00|3287.85|3287.85|3291.93|3291.93|3291.93|3291.93|3287.85|3287.85|0
1611231000000|2021-01-21 12:10:00|3290.8|3290.8|3293.82|3293.82|3295.33|3295.33|3290.8|3290.8|0
1611231300000|2021-01-21 12:15:00|3295.71|3295.71|3294.24|3294.24|3296.09|3296.09|3292.73|3292.73|0
1611231600000|2021-01-21 12:20:00|3296.51|3296.51|3300.51|3300.51|3300.51|3300.51|3296.51|3296.51|0
1611231900000|2021-01-21 12:25:00|3299.75|3299.75|3297.22|3297.22|3301.38|3301.38|3297.22|3297.22|0
1611232200000|2021-01-21 12:30:00|3297.6|3297.6|3302.27|3302.27|3302.65|3302.65|3297.6|3297.6|0
1611232500000|2021-01-21 12:35:00|3301.14|3301.14|3301.14|3301.14|3301.14|3301.14|3298.87|3298.87|0
1611232800000|2021-01-21 12:40:00|3299.63|3299.63|3298.11|3298.11|3300.26|3300.26|3297.36|3297.36|0
1611233100000|2021-01-21 12:45:00|3297.74|3297.74|3296.98|3296.98|3297.74|3297.74|3296.6|3296.6|0
1611233400000|2021-01-21 12:50:00|3297.36|3297.36|3295.77|3295.77|3297.36|3297.36|3294.63|3294.63|0
1611233700000|2021-01-21 12:55:00|3295.09|3295.09|3294.71|3294.71|3296.98|3296.98|3294.33|3294.33|0
1611234000000|2021-01-21 13:00:00|3295.39|3295.39|3294.74|3294.74|3297.28|3297.28|3294.74|3294.74|0
1611234300000|2021-01-21 13:05:00|3293.99|3293.99|3293.61|3293.61|3295.88|3295.88|3293.61|3293.61|0
1611234600000|2021-01-21 13:10:00|3294.33|3294.33|3295.24|3295.24|3295.24|3295.24|3293.35|3293.35|0
1611234900000|2021-01-21 13:15:00|3296.75|3296.75|3296.71|3296.71|3297.73|3297.73|3296|3296|0
1611235200000|2021-01-21 13:20:00|3297.47|3297.47|3298.6|3298.6|3299.36|3299.36|3295.96|3295.96|0
1611235500000|2021-01-21 13:25:00|3296.79|3296.79|3296.95|3296.95|3299.06|3299.06|3296.57|3296.57|0
1611235800000|2021-01-21 13:30:00|3297.7|3297.7|3297.59|3297.59|3297.96|3297.96|3295.59|3295.59|0
1611236100000|2021-01-21 13:35:00|3298.34|3298.34|3295.18|3295.18|3298.72|3298.72|3295.18|3295.18|0
1611236400000|2021-01-21 13:40:00|3295.93|3295.93|3290.61|3290.61|3297.96|3297.96|3290.23|3290.23|0
1611236700000|2021-01-21 13:45:00|3291.36|3291.36|3293.33|3293.33|3294.01|3294.01|3291.36|3291.36|0
1611237000000|2021-01-21 13:50:00|3293.67|3293.67|3289.93|3289.93|3293.67|3293.67|3289.93|3289.93|0
1611237300000|2021-01-21 13:55:00|3290.69|3290.69|3292.95|3292.95|3293.33|3293.33|3289.55|3289.55|0
1611237600000|2021-01-21 14:00:00|3293.71|3293.71|3293.67|3293.67|3294.69|3294.69|3292.99|3292.99|0
1611237900000|2021-01-21 14:05:00|3294.01|3294.01|3294.69|3294.69|3294.69|3294.69|3294.01|3294.01|0
1611238200000|2021-01-21 14:10:00|3293.67|3293.67|3296.7|3296.7|3297.79|3297.79|3292.54|3292.54|0
1611238500000|2021-01-21 14:15:00|3297.83|3297.83|3297.49|3297.49|3298.51|3298.51|3297.49|3297.49|0
1611238800000|2021-01-21 14:20:00|3296.48|3296.48|3294.43|3294.43|3298.21|3298.21|3294.43|3294.43|0
1611239100000|2021-01-21 14:25:00|3293.67|3293.67|3290.04|3290.04|3293.67|3293.67|3290.04|3290.04|0
1611239400000|2021-01-21 14:30:00|3290.72|3290.72|3289.36|3289.36|3291.1|3291.1|3288.61|3288.61|0
1611239700000|2021-01-21 14:35:00|3289.02|3289.02|3292.81|3292.81|3293.56|3293.56|3289.02|3289.02|0
1611240000000|2021-01-21 14:40:00|3290.16|3290.16|3290.16|3290.16|3290.16|3290.16|3289.4|3289.4|0
1611240300000|2021-01-21 14:45:00|3290.54|3290.54|3292.43|3292.43|3294.32|3294.32|3290.16|3290.16|0
1611240600000|2021-01-21 14:50:00|3292.05|3292.05|3288.7|3288.7|3293.94|3293.94|3285.12|3285.12|0
1611240900000|2021-01-21 14:55:00|3286.81|3286.81|3288.5|3288.5|3288.5|3288.5|3286.81|3286.81|0
1611241200000|2021-01-21 15:00:00|3289.64|3289.64|3291.37|3291.37|3292.01|3292.01|3289.64|3289.64|0
1611241500000|2021-01-21 15:05:00|3290.62|3290.62|3286.38|3286.38|3290.95|3290.95|3285.83|3285.83|0
1611241800000|2021-01-21 15:10:00|3286.76|3286.76|3285.7|3285.7|3286.83|3286.83|3285.62|3285.62|0
1611242100000|2021-01-21 15:15:00|3286.72|3286.72|3287.06|3287.06|3288.19|3288.19|3285.92|3285.92|0
1611242400000|2021-01-21 15:20:00|3286.54|3286.54|3288.32|3288.32|3288.73|3288.73|3286.09|3286.09|0
1611242700000|2021-01-21 15:25:00|3287.94|3287.94|3286.54|3286.54|3288.05|3288.05|3286.16|3286.16|0
1611243000000|2021-01-21 15:30:00|3286.16|3286.16|3285.64|3285.64|3286.16|3286.16|3283.75|3283.75|0
1611243300000|2021-01-21 15:35:00|3287.33|3287.33|3282.51|3282.51|3287.67|3287.67|3281.45|3281.45|0
1611243600000|2021-01-21 15:40:00|3281.83|3281.83|3281.79|3281.79|3282.93|3282.93|3280.7|3280.7|0
1611243900000|2021-01-21 15:45:00|3282.13|3282.13|3285.21|3285.21|3285.21|3285.21|3281.42|3281.42|0
1611244200000|2021-01-21 15:50:00|3285.89|3285.89|3283.18|3283.18|3286.27|3286.27|3282.68|3282.68|0
1611244500000|2021-01-21 15:55:00|3283.94|3283.94|3285.67|3285.67|3286.05|3286.05|3280.15|3280.15|0
1611244800000|2021-01-21 16:00:00|3286.05|3286.05|3287.1|3287.1|3287.6|3287.6|3284.57|3284.57|0
1611245100000|2021-01-21 16:05:00|3287.48|3287.48|3294.02|3294.02|3294.02|3294.02|3287.1|3287.1|0
1611245400000|2021-01-21 16:10:00|3293.64|3293.64|3291.83|3291.83|3295.34|3295.34|3291.83|3291.83|0
1611245700000|2021-01-21 16:15:00|3292.21|3292.21|3291.82|3291.82|3292.21|3292.21|3289.8|3289.8|0
1611246000000|2021-01-21 16:20:00|3291.48|3291.48|3289.16|3289.16|3292.17|3292.17|3288.02|3288.02|0
1611246300000|2021-01-21 16:25:00|3289.5|3289.5|3299.33|3299.33|3299.33|3299.33|3288.44|3288.44|0
1611303300000|2021-01-22 08:15:00|3299.34|3299.34|3301.13|3301.13|3303.32|3303.32|3296.05|3296.05|0
1611303600000|2021-01-22 08:20:00|3298.86|3298.86|3307.62|3307.62|3307.62|3307.62|3295.92|3295.92|0
1611303900000|2021-01-22 08:25:00|3307.25|3307.25|3303.9|3303.9|3307.62|3307.62|3303.14|3303.14|0
1611304200000|2021-01-22 08:30:00|3303.52|3303.52|3308.8|3308.8|3312.4|3312.4|3303.52|3303.52|0
1611304500000|2021-01-22 08:35:00|3308.04|3308.04|3296.97|3296.97|3308.04|3308.04|3296.97|3296.97|0
1611304800000|2021-01-22 08:40:00|3296.59|3296.59|3300.81|3300.81|3303.12|3303.12|3296.59|3296.59|0
1611305100000|2021-01-22 08:45:00|3301.15|3301.15|3299.74|3299.74|3303.59|3303.59|3294.02|3294.02|0
1611305400000|2021-01-22 08:50:00|3298.98|3298.98|3290.22|3290.22|3298.98|3298.98|3290.22|3290.22|0
1611305700000|2021-01-22 08:55:00|3290.98|3290.98|3293.17|3293.17|3293.63|3293.63|3290.22|3290.22|0
1611306000000|2021-01-22 09:00:00|3294.19|3294.19|3296.34|3296.34|3296.34|3296.34|3293.77|3293.77|0
1611306300000|2021-01-22 09:05:00|3295.58|3295.58|3298.98|3298.98|3299.74|3299.74|3295.58|3295.58|0
1611306600000|2021-01-22 09:10:00|3299.74|3299.74|3298.23|3298.23|3299.74|3299.74|3297.09|3297.09|0
1611306900000|2021-01-22 09:15:00|3298.91|3298.91|3302.81|3302.81|3302.81|3302.81|3298.75|3298.75|0
1611307200000|2021-01-22 09:20:00|3303.19|3303.19|3302.81|3302.81|3303.19|3303.19|3302.81|3302.81|0
1611307500000|2021-01-22 09:25:00|3304.17|3304.17|3298.1|3298.1|3305.26|3305.26|3298.1|3298.1|0
1611307800000|2021-01-22 09:30:00|3296.58|3296.58|3290.21|3290.21|3296.58|3296.58|3290.21|3290.21|0
1611308100000|2021-01-22 09:35:00|3289.45|3289.45|3289.83|3289.83|3290.21|3290.21|3289.07|3289.07|0
1611308400000|2021-01-22 09:40:00|3289.07|3289.07|3286.47|3286.47|3289.75|3289.75|3286.35|3286.35|0
1611308700000|2021-01-22 09:45:00|3283.08|3283.08|3287.37|3287.37|3287.37|3287.37|3281.19|3281.19|0
1611309000000|2021-01-22 09:50:00|3286.62|3286.62|3282.99|3282.99|3286.62|3286.62|3282.99|3282.99|0
1611309300000|2021-01-22 09:55:00|3284.88|3284.88|3283.74|3283.74|3284.88|3284.88|3282.61|3282.61|0
1611309600000|2021-01-22 10:00:00|3287.13|3287.13|3284.74|3284.74|3288.9|3288.9|3283.99|3283.99|0
1611309900000|2021-01-22 10:05:00|3283.23|3283.23|3279.98|3279.98|3283.71|3283.71|3278.47|3278.47|0
1611310200000|2021-01-22 10:10:00|3281.12|3281.12|3284.38|3284.38|3286.41|3286.41|3281.12|3281.12|0
1611310500000|2021-01-22 10:15:00|3285.51|3285.51|3285.14|3285.14|3285.51|3285.51|3285.14|3285.14|0
1611310800000|2021-01-22 10:20:00|3287.03|3287.03|3285.51|3285.51|3287.78|3287.78|3285.51|3285.51|0
1611311100000|2021-01-22 10:25:00|3285.89|3285.89|3289.02|3289.02|3289.02|3289.02|3285.14|3285.14|0
1611311400000|2021-01-22 10:30:00|3289.36|3289.36|3288.8|3288.8|3289.7|3289.7|3287.66|3287.66|0
1611311700000|2021-01-22 10:35:00|3289.18|3289.18|3290.11|3290.11|3290.79|3290.79|3289.18|3289.18|0
1611312000000|2021-01-22 10:40:00|3292.15|3292.15|3296.83|3296.83|3296.83|3296.83|3292.15|3292.15|0
1611312300000|2021-01-22 10:45:00|3295.47|3295.47|3293.96|3293.96|3295.47|3295.47|3293.58|3293.58|0
1611312600000|2021-01-22 10:50:00|3293.2|3293.2|3294|3294|3294|3294|3292.86|3292.86|0
1611312900000|2021-01-22 10:55:00|3292.49|3292.49|3291.97|3291.97|3292.49|3292.49|3291.97|3291.97|0
1611313200000|2021-01-22 11:00:00|3290.44|3290.44|3287.08|3287.08|3291.91|3291.91|3286.33|3286.33|0
1611313500000|2021-01-22 11:05:00|3288.78|3288.78|3282.37|3282.37|3288.78|3288.78|3282.37|3282.37|0
1611313800000|2021-01-22 11:10:00|3281.99|3281.99|3281.88|3281.88|3283.01|3283.01|3281.88|3281.88|0
1611314100000|2021-01-22 11:15:00|3281.5|3281.5|3280.74|3280.74|3281.5|3281.5|3279.35|3279.35|0
1611314400000|2021-01-22 11:20:00|3279.72|3279.72|3281.14|3281.14|3282.17|3282.17|3279.72|3279.72|0
1611314700000|2021-01-22 11:25:00|3280.77|3280.77|3278.36|3278.36|3280.77|3280.77|3278.36|3278.36|0
1611315000000|2021-01-22 11:30:00|3277.68|3277.68|3277.94|3277.94|3277.94|3277.94|3275.23|3275.23|0
1611315300000|2021-01-22 11:35:00|3279.29|3279.29|3280.43|3280.43|3280.43|3280.43|3279.29|3279.29|0
1611315600000|2021-01-22 11:40:00|3280.81|3280.81|3280.01|3280.01|3281.18|3281.18|3279.67|3279.67|0
1611315900000|2021-01-22 11:45:00|3279.63|3279.63|3280.23|3280.23|3281.37|3281.37|3278.12|3278.12|0
1611316200000|2021-01-22 11:50:00|3279.85|3279.85|3281.25|3281.25|3281.63|3281.63|3279.85|3279.85|0
1611316500000|2021-01-22 11:55:00|3280.11|3280.11|3276.29|3276.29|3280.87|3280.87|3276.29|3276.29|0
1611316800000|2021-01-22 12:00:00|3276.67|3276.67|3276.29|3276.29|3276.67|3276.67|3276.29|3276.29|0
1611317100000|2021-01-22 12:05:00|3275.91|3275.91|3273.5|3273.5|3279.6|3279.6|3272.15|3272.15|0
1611317400000|2021-01-22 12:10:00|3273.88|3273.88|3274.76|3274.76|3277.84|3277.84|3273.88|3273.88|0
1611317700000|2021-01-22 12:15:00|3273.62|3273.62|3274|3274|3274.76|3274.76|3273.24|3273.24|0
1611318000000|2021-01-22 12:20:00|3272.49|3272.49|3272.49|3272.49|3272.49|3272.49|3271.73|3271.73|0
1611318300000|2021-01-22 12:25:00|3271.73|3271.73|3269.84|3269.84|3271.73|3271.73|3269.46|3269.46|0
1611318600000|2021-01-22 12:30:00|3270.18|3270.18|3269.58|3269.58|3270.18|3270.18|3268.82|3268.82|0
1611318900000|2021-01-22 12:35:00|3269.96|3269.96|3281.49|3281.49|3283.19|3283.19|3269.96|3269.96|0
1611319200000|2021-01-22 12:40:00|3281.87|3281.87|3283.38|3283.38|3283.76|3283.76|3281.87|3281.87|0
1611319500000|2021-01-22 12:45:00|3283|3283|3282.63|3282.63|3283|3283|3282.63|3282.63|0
1611319800000|2021-01-22 12:50:00|3283.76|3283.76|3286.7|3286.7|3287.08|3287.08|3283.76|3283.76|0
1611320100000|2021-01-22 12:55:00|3287.08|3287.08|3287.45|3287.45|3287.83|3287.83|3287.08|3287.08|0
1611320400000|2021-01-22 13:00:00|3287.83|3287.83|3281.42|3281.42|3287.83|3287.83|3281.42|3281.42|0
1611320700000|2021-01-22 13:05:00|3280.28|3280.28|3278.93|3278.93|3280.28|3280.28|3277.8|3277.8|0
1611321000000|2021-01-22 13:10:00|3277.39|3277.39|3275.88|3275.88|3277.39|3277.39|3275.88|3275.88|0
1611321300000|2021-01-22 13:15:00|3274.53|3274.53|3273.43|3273.43|3274.53|3274.53|3273.43|3273.43|0
1611321600000|2021-01-22 13:20:00|3275.7|3275.7|3275.65|3275.65|3277.86|3277.86|3275.65|3275.65|0
1611321900000|2021-01-22 13:25:00|3275.98|3275.98|3275.84|3275.84|3277.62|3277.62|3275.84|3275.84|0
1611322200000|2021-01-22 13:30:00|3275.33|3275.33|3276.35|3276.35|3276.35|3276.35|3274.58|3274.58|0
1611322500000|2021-01-22 13:35:00|3276.73|3276.73|3277.6|3277.6|3277.6|3277.6|3276.47|3276.47|0
1611322800000|2021-01-22 13:40:00|3277.98|3277.98|3280.85|3280.85|3280.85|3280.85|3277.98|3277.98|0
1611323100000|2021-01-22 13:45:00|3281.52|3281.52|3285.67|3285.67|3285.67|3285.67|3281.15|3281.15|0
1611323400000|2021-01-22 13:50:00|3286.05|3286.05|3286.31|3286.31|3287.44|3287.44|3285.67|3285.67|0
1611323700000|2021-01-22 13:55:00|3286.68|3286.68|3281.98|3281.98|3286.68|3286.68|3281.9|3281.9|0
1611324000000|2021-01-22 14:00:00|3280.63|3280.63|3281.3|3281.3|3281.68|3281.68|3280.25|3280.25|0
1611324300000|2021-01-22 14:05:00|3281.68|3281.68|3280.21|3280.21|3281.68|3281.68|3280.21|3280.21|0
1611324600000|2021-01-22 14:10:00|3281.56|3281.56|3285.26|3285.26|3285.26|3285.26|3281.56|3281.56|0
1611324900000|2021-01-22 14:15:00|3284.88|3284.88|3287.9|3287.9|3287.9|3287.9|3284.88|3284.88|0
1611325200000|2021-01-22 14:20:00|3288.27|3288.27|3288.57|3288.57|3288.65|3288.65|3288.23|3288.23|0
1611325500000|2021-01-22 14:25:00|3288.95|3288.95|3288.14|3288.14|3289.79|3289.79|3287.76|3287.76|0
1611325800000|2021-01-22 14:30:00|3289.27|3289.27|3298.88|3298.88|3299.6|3299.6|3288.14|3288.14|0
1611326100000|2021-01-22 14:35:00|3296.17|3296.17|3291.28|3291.28|3297.05|3297.05|3287.92|3287.92|0
1611326400000|2021-01-22 14:40:00|3291.66|3291.66|3291.66|3291.66|3291.66|3291.66|3291.66|3291.66|0
1611326700000|2021-01-22 14:45:00|3293.93|3293.93|3290.63|3290.63|3295.92|3295.92|3290.25|3290.25|0
1611327000000|2021-01-22 14:50:00|3290.25|3290.25|3292.42|3292.42|3292.42|3292.42|3290.25|3290.25|0
1611327300000|2021-01-22 14:55:00|3292.76|3292.76|3284.7|3284.7|3296.92|3296.92|3284.7|3284.7|0
1611327600000|2021-01-22 15:00:00|3283.69|3283.69|3287.15|3287.15|3288.33|3288.33|3283.69|3283.69|0
1611327900000|2021-01-22 15:05:00|3287.91|3287.91|3291.12|3291.12|3291.12|3291.12|3287.53|3287.53|0
1611328200000|2021-01-22 15:10:00|3290.36|3290.36|3292.39|3292.39|3292.39|3292.39|3288.85|3288.85|0
1611328500000|2021-01-22 15:15:00|3293.74|3293.74|3294.67|3294.67|3296.11|3296.11|3292.01|3292.01|0
1611328800000|2021-01-22 15:20:00|3292.98|3292.98|3291.33|3291.33|3293.1|3293.1|3291.33|3291.33|0
1611329100000|2021-01-22 15:25:00|3290.19|3290.19|3285.71|3285.71|3291.17|3291.17|3285.71|3285.71|0
1611329400000|2021-01-22 15:30:00|3286.09|3286.09|3286.09|3286.09|3286.47|3286.47|3285.33|3285.33|0
1611329700000|2021-01-22 15:35:00|3285.33|3285.33|3289.64|3289.64|3289.64|3289.64|3284.96|3284.96|0
1611330000000|2021-01-22 15:40:00|3290.01|3290.01|3290.17|3290.17|3292.2|3292.2|3290.01|3290.01|0
1611330300000|2021-01-22 15:45:00|3290.55|3290.55|3286.39|3286.39|3290.55|3290.55|3286.01|3286.01|0
1611330600000|2021-01-22 15:50:00|3286.77|3286.77|3290.12|3290.12|3290.49|3290.49|3286.77|3286.77|0
1611330900000|2021-01-22 15:55:00|3291.25|3291.25|3296.49|3296.49|3298.26|3298.26|3291.25|3291.25|0
1611331200000|2021-01-22 16:00:00|3296.11|3296.11|3296.87|3296.87|3297.62|3297.62|3296.11|3296.11|0
1611331500000|2021-01-22 16:05:00|3297.25|3297.25|3297.25|3297.25|3297.62|3297.62|3296.23|3296.23|0
1611331800000|2021-01-22 16:10:00|3296.49|3296.49|3294.32|3294.32|3296.49|3296.49|3294.32|3294.32|0
1611332100000|2021-01-22 16:15:00|3294.7|3294.7|3296.95|3296.95|3297.32|3297.32|3294.7|3294.7|0
1611332400000|2021-01-22 16:20:00|3297.29|3297.29|3296.82|3296.82|3298.18|3298.18|3296.19|3296.19|0
1611332700000|2021-01-22 16:25:00|3296.44|3296.44|3296.51|3296.51|3298.04|3298.04|3293.48|3293.48|0
1611562500000|2021-01-25 08:15:00|3283.33|3283.33|3292.94|3292.94|3296.42|3296.42|3281.3|3281.3|0
1611562800000|2021-01-25 08:20:00|3296.35|3296.35|3303.29|3303.29|3304.42|3304.42|3293.25|3293.25|0
1611563100000|2021-01-25 08:25:00|3301.78|3301.78|3291.97|3291.97|3301.78|3301.78|3291.97|3291.97|0
1611563400000|2021-01-25 08:30:00|3292.35|3292.35|3295.95|3295.95|3297.64|3297.64|3292.35|3292.35|0
1611563700000|2021-01-25 08:35:00|3297.08|3297.08|3310.08|3310.08|3310.08|3310.08|3297.08|3297.08|0
1611564000000|2021-01-25 08:40:00|3308.19|3308.19|3307.38|3307.38|3311.91|3311.91|3307|3307|0
1611564300000|2021-01-25 08:45:00|3306.62|3306.62|3310.6|3310.6|3310.6|3310.6|3305.2|3305.2|0
1611564600000|2021-01-25 08:50:00|3309.84|3309.84|3308.33|3308.33|3309.84|3309.84|3306.44|3306.44|0
1611564900000|2021-01-25 08:55:00|3305.28|3305.28|3306.61|3306.61|3307.37|3307.37|3303.59|3303.59|0
1611565200000|2021-01-25 09:00:00|3305.48|3305.48|3303.78|3303.78|3306.99|3306.99|3303.78|3303.78|0
1611565500000|2021-01-25 09:05:00|3305.67|3305.67|3316.83|3316.83|3316.83|3316.83|3303.78|3303.78|0
1611565800000|2021-01-25 09:10:00|3316.45|3316.45|3309.58|3309.58|3317.21|3317.21|3309.2|3309.2|0
1611566100000|2021-01-25 09:15:00|3310.72|3310.72|3312.61|3312.61|3312.61|3312.61|3309.96|3309.96|0
1611566400000|2021-01-25 09:20:00|3316.33|3316.33|3312.82|3312.82|3317.36|3317.36|3312.82|3312.82|0
1611566700000|2021-01-25 09:25:00|3314.18|3314.18|3307.05|3307.05|3314.18|3314.18|3307.05|3307.05|0
1611567000000|2021-01-25 09:30:00|3308.56|3308.56|3295.37|3295.37|3308.56|3308.56|3294.01|3294.01|0
1611567300000|2021-01-25 09:35:00|3292.72|3292.72|3293.22|3293.22|3293.22|3293.22|3290.57|3290.57|0
1611567600000|2021-01-25 09:40:00|3295.93|3295.93|3297.44|3297.44|3298|3298|3295.17|3295.17|0
1611567900000|2021-01-25 09:45:00|3295.55|3295.55|3297.82|3297.82|3298.58|3298.58|3294.79|3294.79|0
1611568200000|2021-01-25 09:50:00|3298.58|3298.58|3300.84|3300.84|3300.84|3300.84|3298.58|3298.58|0
1611568500000|2021-01-25 09:55:00|3301.6|3301.6|3301.6|3301.6|3301.6|3301.6|3301.6|3301.6|0
1611568800000|2021-01-25 10:00:00|3301.22|3301.22|3300.43|3300.43|3301.94|3301.94|3300.21|3300.21|0
1611569100000|2021-01-25 10:05:00|3299.07|3299.07|3294.76|3294.76|3299.07|3299.07|3294.76|3294.76|0
1611569400000|2021-01-25 10:10:00|3294.39|3294.39|3287.82|3287.82|3294.76|3294.76|3287.07|3287.07|0
1611569700000|2021-01-25 10:15:00|3285.93|3285.93|3291.33|3291.33|3291.33|3291.33|3285.93|3285.93|0
1611570000000|2021-01-25 10:20:00|3290.57|3290.57|3291.93|3291.93|3291.93|3291.93|3290.57|3290.57|0
1611570300000|2021-01-25 10:25:00|3290.79|3290.79|3290.6|3290.6|3292.63|3292.63|3289.06|3289.06|0
1611570600000|2021-01-25 10:30:00|3292.49|3292.49|3294|3294|3294.76|3294.76|3292.11|3292.11|0
1611570900000|2021-01-25 10:35:00|3293.66|3293.66|3294.42|3294.42|3294.42|3294.42|3292.91|3292.91|0
1611571200000|2021-01-25 10:40:00|3292.91|3292.91|3292.41|3292.41|3292.91|3292.91|3289.88|3289.88|0
1611571500000|2021-01-25 10:45:00|3289.76|3289.76|3289.38|3289.38|3289.76|3289.76|3289.38|3289.38|0
1611571800000|2021-01-25 10:50:00|3290.06|3290.06|3288.93|3288.93|3290.06|3290.06|3288.93|3288.93|0
1611572100000|2021-01-25 10:55:00|3290.06|3290.06|3288.03|3288.03|3290.06|3290.06|3288.03|3288.03|0
1611572400000|2021-01-25 11:00:00|3288.41|3288.41|3298|3298|3298.24|3298.24|3286.52|3286.52|0
1611572700000|2021-01-25 11:05:00|3296.11|3296.11|3296.22|3296.22|3298.38|3298.38|3295.22|3295.22|0
1611573000000|2021-01-25 11:10:00|3296.6|3296.6|3296.3|3296.3|3297.44|3297.44|3294.75|3294.75|0
1611573300000|2021-01-25 11:15:00|3297.44|3297.44|3299.85|3299.85|3300.99|3300.99|3297.06|3297.06|0
1611573600000|2021-01-25 11:20:00|3300.23|3300.23|3294.38|3294.38|3300.23|3300.23|3292.87|3292.87|0
1611573900000|2021-01-25 11:25:00|3295.13|3295.13|3295.13|3295.13|3295.13|3295.13|3295.13|3295.13|0
1611574200000|2021-01-25 11:30:00|3294.38|3294.38|3294|3294|3294.38|3294.38|3294|3294|0
1611574500000|2021-01-25 11:35:00|3293.62|3293.62|3297.1|3297.1|3297.1|3297.1|3293.62|3293.62|0
1611574800000|2021-01-25 11:40:00|3296.73|3296.73|3297.24|3297.24|3297.24|3297.24|3296.73|3296.73|0
1611575100000|2021-01-25 11:45:00|3296.9|3296.9|3294.42|3294.42|3296.9|3296.9|3293.48|3293.48|0
1611575400000|2021-01-25 11:50:00|3296.31|3296.31|3297.06|3297.06|3297.06|3297.06|3296.31|3296.31|0
1611575700000|2021-01-25 11:55:00|3295.93|3295.93|3292.96|3292.96|3295.93|3295.93|3290.51|3290.51|0
1611576000000|2021-01-25 12:00:00|3292.28|3292.28|3287.77|3287.77|3294.12|3294.12|3287.77|3287.77|0
1611576300000|2021-01-25 12:05:00|3287.39|3287.39|3298.36|3298.36|3298.74|3298.74|3287.39|3287.39|0
1611576600000|2021-01-25 12:10:00|3297.6|3297.6|3294.58|3294.58|3297.98|3297.98|3292.69|3292.69|0
1611576900000|2021-01-25 12:15:00|3293.44|3293.44|3293.44|3293.44|3293.82|3293.82|3290.42|3290.42|0
1611577200000|2021-01-25 12:20:00|3293.82|3293.82|3294.58|3294.58|3296.09|3296.09|3291.17|3291.17|0
1611577500000|2021-01-25 12:25:00|3291.93|3291.93|3296.92|3296.92|3297.98|3297.98|3291.93|3291.93|0
1611577800000|2021-01-25 12:30:00|3295.79|3295.79|3287.69|3287.69|3298.32|3298.32|3287.69|3287.69|0
1611578100000|2021-01-25 12:35:00|3285.42|3285.42|3288.9|3288.9|3290.72|3290.72|3285.42|3285.42|0
1611578400000|2021-01-25 12:40:00|3288.15|3288.15|3285.8|3285.8|3290.22|3290.22|3285.8|3285.8|0
1611578700000|2021-01-25 12:45:00|3285.46|3285.46|3283.53|3283.53|3285.46|3285.46|3282.85|3282.85|0
1611579000000|2021-01-25 12:50:00|3283.19|3283.19|3280.21|3280.21|3285.08|3285.08|3278.47|3278.47|0
1611579300000|2021-01-25 12:55:00|3278.32|3278.32|3281.17|3281.17|3283.23|3283.23|3278.32|3278.32|0
1611579600000|2021-01-25 13:00:00|3283.82|3283.82|3285.97|3285.97|3285.97|3285.97|3283.82|3283.82|0
1611579900000|2021-01-25 13:05:00|3285.6|3285.6|3287.21|3287.21|3287.97|3287.97|3284.84|3284.84|0
1611580200000|2021-01-25 13:10:00|3286.45|3286.45|3285.48|3285.48|3288.15|3288.15|3284.38|3284.38|0
1611580500000|2021-01-25 13:15:00|3286.23|3286.23|3289.01|3289.01|3289.01|3289.01|3285.1|3285.1|0
1611580800000|2021-01-25 13:20:00|3289.39|3289.39|3287.8|3287.8|3289.39|3289.39|3286.29|3286.29|0
1611581100000|2021-01-25 13:25:00|3288.94|3288.94|3285.23|3285.23|3288.94|3288.94|3284.1|3284.1|0
1611581400000|2021-01-25 13:30:00|3284.89|3284.89|3286.15|3286.15|3287.16|3287.16|3283.12|3283.12|0
1611581700000|2021-01-25 13:35:00|3285.63|3285.63|3283.52|3283.52|3285.63|3285.63|3283.52|3283.52|0
1611582000000|2021-01-25 13:40:00|3283.15|3283.15|3281.67|3281.67|3284.8|3284.8|3281.67|3281.67|0
1611582300000|2021-01-25 13:45:00|3282.81|3282.81|3288.72|3288.72|3289.1|3289.1|3282.81|3282.81|0
1611582600000|2021-01-25 13:50:00|3289.86|3289.86|3293.96|3293.96|3294.34|3294.34|3288.72|3288.72|0
1611582900000|2021-01-25 13:55:00|3293.21|3293.21|3289.8|3289.8|3293.21|3293.21|3289.8|3289.8|0
1611583200000|2021-01-25 14:00:00|3287.77|3287.77|3287.43|3287.43|3288.19|3288.19|3285.92|3285.92|0
1611583500000|2021-01-25 14:05:00|3288.11|3288.11|3287.34|3287.34|3288.83|3288.83|3286.45|3286.45|0
1611583800000|2021-01-25 14:10:00|3286.59|3286.59|3287.46|3287.46|3287.46|3287.46|3284.06|3284.06|0
1611584100000|2021-01-25 14:15:00|3287.84|3287.84|3288.52|3288.52|3288.52|3288.52|3286.33|3286.33|0
1611584400000|2021-01-25 14:20:00|3288.9|3288.9|3292.94|3292.94|3293.65|3293.65|3288.9|3288.9|0
1611584700000|2021-01-25 14:25:00|3292.56|3292.56|3292.06|3292.06|3295.11|3295.11|3292.06|3292.06|0
1611585000000|2021-01-25 14:30:00|3290.93|3290.93|3287.94|3287.94|3291.27|3291.27|3286.81|3286.81|0
1611585300000|2021-01-25 14:35:00|3288.28|3288.28|3288.44|3288.44|3290.55|3290.55|3287.94|3287.94|0
1611585600000|2021-01-25 14:40:00|3288.1|3288.1|3287.8|3287.8|3288.1|3288.1|3284.63|3284.63|0
1611585900000|2021-01-25 14:45:00|3288.56|3288.56|3289.86|3289.86|3289.86|3289.86|3287.33|3287.33|0
1611586200000|2021-01-25 14:50:00|3289.49|3289.49|3292.17|3292.17|3292.17|3292.17|3288.73|3288.73|0
1611586500000|2021-01-25 14:55:00|3292.93|3292.93|3287.05|3287.05|3294.48|3294.48|3284.98|3284.98|0
1611586800000|2021-01-25 15:00:00|3288.74|3288.74|3296.25|3296.25|3297.27|3297.27|3288.74|3288.74|0
1611587100000|2021-01-25 15:05:00|3296.58|3296.58|3297.34|3297.34|3298.47|3298.47|3295.45|3295.45|0
1611587400000|2021-01-25 15:10:00|3297|3297|3296.62|3296.62|3298.06|3298.06|3295.53|3295.53|0
1611587700000|2021-01-25 15:15:00|3297.38|3297.38|3295.99|3295.99|3298.06|3298.06|3295.23|3295.23|0
1611588000000|2021-01-25 15:20:00|3297.5|3297.5|3305.97|3305.97|3306.72|3306.72|3297.5|3297.5|0
1611588300000|2021-01-25 15:25:00|3307.48|3307.48|3307.72|3307.72|3307.9|3307.9|3305.87|3305.87|0
1611588600000|2021-01-25 15:30:00|3308.1|3308.1|3308.9|3308.9|3309.65|3309.65|3307.76|3307.76|0
1611588900000|2021-01-25 15:35:00|3307.38|3307.38|3302.21|3302.21|3307.38|3307.38|3301.07|3301.07|0
1611589200000|2021-01-25 15:40:00|3302.96|3302.96|3305.53|3305.53|3306.29|3306.29|3302.29|3302.29|0
1611589500000|2021-01-25 15:45:00|3304.86|3304.86|3302.18|3302.18|3305.88|3305.88|3302.18|3302.18|0
1611589800000|2021-01-25 15:50:00|3302.55|3302.55|3298.55|3298.55|3302.55|3302.55|3298.21|3298.21|0
1611590100000|2021-01-25 15:55:00|3299.31|3299.31|3292.58|3292.58|3299.31|3299.31|3292.58|3292.58|0
1611590400000|2021-01-25 16:00:00|3293.34|3293.34|3291|3291|3294.85|3294.85|3290.11|3290.11|0
1611590700000|2021-01-25 16:05:00|3289.87|3289.87|3281.79|3281.79|3289.87|3289.87|3281.03|3281.03|0
1611591000000|2021-01-25 16:10:00|3281.03|3281.03|3280.5|3280.5|3282.17|3282.17|3278.61|3278.61|0
1611591300000|2021-01-25 16:15:00|3279.36|3279.36|3286.93|3286.93|3286.93|3286.93|3278.98|3278.98|0
1611591600000|2021-01-25 16:20:00|3287.44|3287.44|3284.92|3284.92|3290.62|3290.62|3284.92|3284.92|0
1611591900000|2021-01-25 16:25:00|3282.88|3282.88|3280.79|3280.79|3286.51|3286.51|3278.9|3278.9|0
1611648900000|2021-01-26 08:15:00|3285.32|3285.32|3286.25|3286.25|3290.56|3290.56|3280.4|3280.4|0
1611649200000|2021-01-26 08:20:00|3284.74|3284.74|3288.51|3288.51|3290.4|3290.4|3283.27|3283.27|0
1611649500000|2021-01-26 08:25:00|3288.13|3288.13|3283.39|3283.39|3288.13|3288.13|3283.01|3283.01|0
1611649800000|2021-01-26 08:30:00|3283.77|3283.77|3271.77|3271.77|3283.77|3283.77|3271.77|3271.77|0
1611650100000|2021-01-26 08:35:00|3273.81|3273.81|3272.87|3272.87|3273.81|3273.81|3271.1|3271.1|0
1611650400000|2021-01-26 08:40:00|3273.63|3273.63|3270.42|3270.42|3273.63|3273.63|3270.42|3270.42|0
1611650700000|2021-01-26 08:45:00|3270.8|3270.8|3266.26|3266.26|3271.18|3271.18|3266.26|3266.26|0
1611651000000|2021-01-26 08:50:00|3265.5|3265.5|3266.76|3266.76|3269.13|3269.13|3265.13|3265.13|0
1611651300000|2021-01-26 08:55:00|3268.65|3268.65|3271.7|3271.7|3271.7|3271.7|3268.65|3268.65|0
1611651600000|2021-01-26 09:00:00|3273.05|3273.05|3266.52|3266.52|3273.05|3273.05|3266.52|3266.52|0
1611651900000|2021-01-26 09:05:00|3264.63|3264.63|3264.25|3264.25|3265.76|3265.76|3264.25|3264.25|0
1611652200000|2021-01-26 09:10:00|3264.63|3264.63|3263.87|3263.87|3264.63|3264.63|3263.12|3263.12|0
1611652500000|2021-01-26 09:15:00|3264.63|3264.63|3259.53|3259.53|3265.39|3265.39|3252.58|3252.58|0
1611652800000|2021-01-26 09:20:00|3258.85|3258.85|3256.8|3256.8|3262.56|3262.56|3256.8|3256.8|0
1611653100000|2021-01-26 09:25:00|3256.42|3256.42|3252.95|3252.95|3256.42|3256.42|3250.69|3250.69|0
1611653400000|2021-01-26 09:30:00|3253.33|3253.33|3263.61|3263.61|3263.61|3263.61|3251.1|3251.1|0
1611653700000|2021-01-26 09:35:00|3264.29|3264.29|3263.05|3263.05|3266.18|3266.18|3263.05|3263.05|0
1611654000000|2021-01-26 09:40:00|3264.19|3264.19|3266.14|3266.14|3267.46|3267.46|3263.05|3263.05|0
1611654300000|2021-01-26 09:45:00|3265.46|3265.46|3263.91|3263.91|3265.8|3265.8|3262.56|3262.56|0
1611654600000|2021-01-26 09:50:00|3264.25|3264.25|3267.37|3267.37|3267.37|3267.37|3259.81|3259.81|0
1611654900000|2021-01-26 09:55:00|3268.88|3268.88|3270.25|3270.25|3277.2|3277.2|3266.85|3266.85|0
1611655200000|2021-01-26 10:00:00|3269.88|3269.88|3271.22|3271.22|3271.55|3271.55|3265.53|3265.53|0
1611655500000|2021-01-26 10:05:00|3270.08|3270.08|3270.18|3270.18|3270.38|3270.38|3268.49|3268.49|0
1611655800000|2021-01-26 10:10:00|3270.52|3270.52|3266.22|3266.22|3270.52|3270.52|3266.22|3266.22|0
1611656100000|2021-01-26 10:15:00|3265.84|3265.84|3267.5|3267.5|3269.31|3269.31|3264.71|3264.71|0
1611656400000|2021-01-26 10:20:00|3267.88|3267.88|3269.01|3269.01|3269.01|3269.01|3267.88|3267.88|0
1611656700000|2021-01-26 10:25:00|3268.63|3268.63|3267.06|3267.06|3271.12|3271.12|3267.06|3267.06|0
1611657000000|2021-01-26 10:30:00|3265.92|3265.92|3269.55|3269.55|3269.55|3269.55|3264.79|3264.79|0
1611657300000|2021-01-26 10:35:00|3268.87|3268.87|3273.51|3273.51|3273.59|3273.59|3268.87|3268.87|0
1611657600000|2021-01-26 10:40:00|3273.13|3273.13|3279.31|3279.31|3279.31|3279.31|3272.37|3272.37|0
1611657900000|2021-01-26 10:45:00|3278.18|3278.18|3281.87|3281.87|3286.5|3286.5|3278.18|3278.18|0
1611658200000|2021-01-26 10:50:00|3282.62|3282.62|3278.16|3278.16|3282.62|3282.62|3276.09|3276.09|0
1611658500000|2021-01-26 10:55:00|3277.03|3277.03|3275.01|3275.01|3278.61|3278.61|3275.01|3275.01|0
1611658800000|2021-01-26 11:00:00|3276.7|3276.7|3281.99|3281.99|3281.99|3281.99|3276.32|3276.32|0
1611659100000|2021-01-26 11:05:00|3281.65|3281.65|3284.56|3284.56|3284.56|3284.56|3280.9|3280.9|0
1611659400000|2021-01-26 11:10:00|3284.05|3284.05|3286.76|3286.76|3287.52|3287.52|3283.28|3283.28|0
1611659700000|2021-01-26 11:15:00|3285.25|3285.25|3285.25|3285.25|3285.25|3285.25|3285.25|3285.25|0
1611660000000|2021-01-26 11:20:00|3286.76|3286.76|3286.88|3286.88|3287.52|3287.52|3285.74|3285.74|0
1611660300000|2021-01-26 11:25:00|3286.5|3286.5|3283.55|3283.55|3287.52|3287.52|3283.55|3283.55|0
1611660600000|2021-01-26 11:30:00|3284.31|3284.31|3283.93|3283.93|3286.34|3286.34|3283.93|3283.93|0
1611660900000|2021-01-26 11:35:00|3283.55|3283.55|3281.82|3281.82|3284.31|3284.31|3281.82|3281.82|0
1611661200000|2021-01-26 11:40:00|3282.84|3282.84|3283.18|3283.18|3283.18|3283.18|3282.84|3282.84|0
1611661500000|2021-01-26 11:45:00|3283.55|3283.55|3285.07|3285.07|3285.07|3285.07|3283.55|3283.55|0
1611661800000|2021-01-26 11:50:00|3285.44|3285.44|3287.33|3287.33|3287.33|3287.33|3285.44|3285.44|0
1611662100000|2021-01-26 11:55:00|3287|3287|3280.4|3280.4|3287|3287|3280.4|3280.4|0
1611662400000|2021-01-26 12:00:00|3279.65|3279.65|3285.11|3285.11|3285.48|3285.48|3279.65|3279.65|0
1611662700000|2021-01-26 12:05:00|3284.73|3284.73|3283.53|3283.53|3285.11|3285.11|3281.38|3281.38|0
1611663000000|2021-01-26 12:10:00|3280.48|3280.48|3281.87|3281.87|3285.56|3285.56|3280.48|3280.48|0
1611663300000|2021-01-26 12:15:00|3282.63|3282.63|3285.34|3285.34|3285.34|3285.34|3280.9|3280.9|0
1611663600000|2021-01-26 12:20:00|3287.71|3287.71|3286.81|3286.81|3287.87|3287.87|3285.34|3285.34|0
1611663900000|2021-01-26 12:25:00|3287.15|3287.15|3285.88|3285.88|3288.93|3288.93|3285.5|3285.5|0
1611664200000|2021-01-26 12:30:00|3286.26|3286.26|3284.94|3284.94|3289.38|3289.38|3284.94|3284.94|0
1611664500000|2021-01-26 12:35:00|3284.6|3284.6|3285.11|3285.11|3285.49|3285.49|3283.76|3283.76|0
1611664800000|2021-01-26 12:40:00|3283.76|3283.76|3279.72|3279.72|3283.76|3283.76|3279.72|3279.72|0
1611665100000|2021-01-26 12:45:00|3278.36|3278.36|3282.7|3282.7|3283.08|3283.08|3278.36|3278.36|0
1611665400000|2021-01-26 12:50:00|3283.04|3283.04|3284.26|3284.26|3286.29|3286.29|3283.04|3283.04|0
1611665700000|2021-01-26 12:55:00|3284.6|3284.6|3284.95|3284.95|3286.45|3286.45|3283.06|3283.06|0
1611666000000|2021-01-26 13:00:00|3285.33|3285.33|3287.89|3287.89|3288.26|3288.26|3284.16|3284.16|0
1611666300000|2021-01-26 13:05:00|3287.13|3287.13|3288.3|3288.3|3291.05|3291.05|3287.13|3287.13|0
1611666600000|2021-01-26 13:10:00|3290|3290|3290.83|3290.83|3292.19|3292.19|3290|3290|0
1611666900000|2021-01-26 13:15:00|3291.59|3291.59|3290.53|3290.53|3292.6|3292.6|3289.56|3289.56|0
1611667200000|2021-01-26 13:20:00|3290.15|3290.15|3292.75|3292.75|3292.75|3292.75|3289.36|3289.36|0
1611667500000|2021-01-26 13:25:00|3293.09|3293.09|3286.63|3286.63|3293.09|3293.09|3285.58|3285.58|0
1611667800000|2021-01-26 13:30:00|3287.77|3287.77|3288.11|3288.11|3289.24|3289.24|3287.73|3287.73|0
1611668100000|2021-01-26 13:35:00|3290.48|3290.48|3287.89|3287.89|3290.48|3290.48|3286.75|3286.75|0
1611668400000|2021-01-26 13:40:00|3288.26|3288.26|3283.88|3283.88|3289.2|3289.2|3283.88|3283.88|0
1611668700000|2021-01-26 13:45:00|3285.58|3285.58|3285.88|3285.88|3288.03|3288.03|3285.58|3285.58|0
1611669000000|2021-01-26 13:50:00|3286.55|3286.55|3287.27|3287.27|3287.27|3287.27|3282.63|3282.63|0
1611669300000|2021-01-26 13:55:00|3287.95|3287.95|3287.69|3287.69|3289.32|3289.32|3285.92|3285.92|0
1611669600000|2021-01-26 14:00:00|3289.2|3289.2|3290.12|3290.12|3290.71|3290.71|3288.34|3288.34|0
1611669900000|2021-01-26 14:05:00|3289.1|3289.1|3290.19|3290.19|3291.59|3291.59|3289.1|3289.1|0
1611670200000|2021-01-26 14:10:00|3290.57|3290.57|3291.33|3291.33|3291.71|3291.71|3290.57|3290.57|0
1611670500000|2021-01-26 14:15:00|3292.46|3292.46|3296.7|3296.7|3296.7|3296.7|3289.07|3289.07|0
1611670800000|2021-01-26 14:20:00|3295.57|3295.57|3297.52|3297.52|3297.52|3297.52|3294.17|3294.17|0
1611671100000|2021-01-26 14:25:00|3296.84|3296.84|3290.71|3290.71|3296.84|3296.84|3290.71|3290.71|0
1611671400000|2021-01-26 14:30:00|3291.04|3291.04|3296.92|3296.92|3297.3|3297.3|3291.04|3291.04|0
1611671700000|2021-01-26 14:35:00|3297.6|3297.6|3286.61|3286.61|3297.82|3297.82|3286.61|3286.61|0
1611672000000|2021-01-26 14:40:00|3285.93|3285.93|3283.71|3283.71|3289.32|3289.32|3283.71|3283.71|0
1611672300000|2021-01-26 14:45:00|3284.09|3284.09|3285.4|3285.4|3288.57|3288.57|3284.09|3284.09|0
1611672600000|2021-01-26 14:50:00|3283.14|3283.14|3271.27|3271.27|3283.14|3283.14|3271.27|3271.27|0
1611672900000|2021-01-26 14:55:00|3270.89|3270.89|3266.93|3266.93|3272.25|3272.25|3265.88|3265.88|0
1611673200000|2021-01-26 15:00:00|3267.27|3267.27|3269.22|3269.22|3269.22|3269.22|3265.76|3265.76|0
1611673500000|2021-01-26 15:05:00|3268.85|3268.85|3269.44|3269.44|3273.03|3273.03|3268.46|3268.46|0
1611673800000|2021-01-26 15:10:00|3268.42|3268.42|3262.98|3262.98|3268.42|3268.42|3260.08|3260.08|0
1611674100000|2021-01-26 15:15:00|3264.12|3264.12|3259.7|3259.7|3265.25|3265.25|3259.7|3259.7|0
1611674400000|2021-01-26 15:20:00|3260.45|3260.45|3254.22|3254.22|3262.41|3262.41|3254.22|3254.22|0
1611674700000|2021-01-26 15:25:00|3254.56|3254.56|3252.37|3252.37|3256.26|3256.26|3252.37|3252.37|0
1611675000000|2021-01-26 15:30:00|3251.69|3251.69|3246.68|3246.68|3251.69|3251.69|3246.3|3246.3|0
1611675300000|2021-01-26 15:35:00|3246.3|3246.3|3245.92|3245.92|3248.53|3248.53|3242.91|3242.91|0
1611675600000|2021-01-26 15:40:00|3245.54|3245.54|3250.32|3250.32|3251.24|3251.24|3245.54|3245.54|0
1611675900000|2021-01-26 15:45:00|3250.66|3250.66|3244.53|3244.53|3250.66|3250.66|3244.53|3244.53|0
1611676200000|2021-01-26 15:50:00|3244.15|3244.15|3242.3|3242.3|3246.78|3246.78|3240.78|3240.78|0
1611676500000|2021-01-26 15:55:00|3241.96|3241.96|3241.34|3241.34|3242.63|3242.63|3237.92|3237.92|0
1611676800000|2021-01-26 16:00:00|3240.33|3240.33|3238.91|3238.91|3242.74|3242.74|3238.91|3238.91|0
1611677100000|2021-01-26 16:05:00|3239.29|3239.29|3240.8|3240.8|3244.94|3244.94|3238.95|3238.95|0
1611677400000|2021-01-26 16:10:00|3241.14|3241.14|3235.91|3235.91|3241.14|3241.14|3234.47|3234.47|0
1611677700000|2021-01-26 16:15:00|3236.29|3236.29|3233.04|3233.04|3238.52|3238.52|3231.15|3231.15|0
1611678000000|2021-01-26 16:20:00|3233.42|3233.42|3231.27|3231.27|3233.46|3233.46|3230.77|3230.77|0
1611678300000|2021-01-26 16:25:00|3232.02|3232.02|3228.56|3228.56|3234.4|3234.4|3228.49|3228.49|0
1611735300000|2021-01-27 08:15:00|3231.16|3231.16|3220.09|3220.09|3231.16|3231.16|3213.99|3213.99|0
1611735600000|2021-01-27 08:20:00|3217.82|3217.82|3215.71|3215.71|3223.49|3223.49|3215.71|3215.71|0
1611735900000|2021-01-27 08:25:00|3216.09|3216.09|3226|3226|3226.75|3226.75|3216.09|3216.09|0
1611736200000|2021-01-27 08:30:00|3228.26|3228.26|3239.25|3239.25|3245.68|3245.68|3226|3226|0
1611736500000|2021-01-27 08:35:00|3240.01|3240.01|3241.94|3241.94|3247.23|3247.23|3238.54|3238.54|0
1611736800000|2021-01-27 08:40:00|3243.83|3243.83|3241.56|3241.56|3243.83|3243.83|3239.29|3239.29|0
1611737100000|2021-01-27 08:45:00|3240.81|3240.81|3245.98|3245.98|3247.4|3247.4|3239.45|3239.45|0
1611737400000|2021-01-27 08:50:00|3245.6|3245.6|3232.33|3232.33|3245.6|3245.6|3230.06|3230.06|0
1611737700000|2021-01-27 08:55:00|3231.95|3231.95|3228.55|3228.55|3233.46|3233.46|3228.55|3228.55|0
1611738000000|2021-01-27 09:00:00|3227.79|3227.79|3222.51|3222.51|3228.93|3228.93|3222.51|3222.51|0
1611738300000|2021-01-27 09:05:00|3221.38|3221.38|3209.18|3209.18|3221.38|3221.38|3209.18|3209.18|0
1611738600000|2021-01-27 09:10:00|3208.42|3208.42|3218.08|3218.08|3219.59|3219.59|3207.86|3207.86|0
1611738900000|2021-01-27 09:15:00|3218.76|3218.76|3230.35|3230.35|3230.35|3230.35|3218.76|3218.76|0
1611739200000|2021-01-27 09:20:00|3231.88|3231.88|3233.71|3233.71|3241.19|3241.19|3231.88|3231.88|0
1611739500000|2021-01-27 09:25:00|3232.58|3232.58|3242.91|3242.91|3242.91|3242.91|3231.44|3231.44|0
1611739800000|2021-01-27 09:30:00|3243.29|3243.29|3236.4|3236.4|3243.67|3243.67|3236.4|3236.4|0
1611740100000|2021-01-27 09:35:00|3236.07|3236.07|3230.07|3230.07|3237.42|3237.42|3227.42|3227.42|0
1611740400000|2021-01-27 09:40:00|3229.69|3229.69|3224.78|3224.78|3229.69|3229.69|3223.64|3223.64|0
1611740700000|2021-01-27 09:45:00|3224.4|3224.4|3218.43|3218.43|3224.74|3224.74|3217.67|3217.67|0
1611741000000|2021-01-27 09:50:00|3216.91|3216.91|3209.12|3209.12|3216.91|3216.91|3209.12|3209.12|0
1611741300000|2021-01-27 09:55:00|3209.87|3209.87|3206.51|3206.51|3210.89|3210.89|3204.7|3204.7|0
1611741600000|2021-01-27 10:00:00|3206.89|3206.89|3205.97|3205.97|3207.48|3207.48|3200.46|3200.46|0
1611741900000|2021-01-27 10:05:00|3202.95|3202.95|3199.17|3199.17|3204.08|3204.08|3199.17|3199.17|0
1611742200000|2021-01-27 10:10:00|3198.83|3198.83|3193.39|3193.39|3203.25|3203.25|3193.39|3193.39|0
1611742500000|2021-01-27 10:15:00|3191.02|3191.02|3192.38|3192.38|3192.38|3192.38|3187.17|3187.17|0
1611742800000|2021-01-27 10:20:00|3189.74|3189.74|3182.91|3182.91|3189.74|3189.74|3182.91|3182.91|0
1611743100000|2021-01-27 10:25:00|3182.53|3182.53|3181.09|3181.09|3184|3184|3180.08|3180.08|0
1611743400000|2021-01-27 10:30:00|3183.74|3183.74|3181.67|3181.67|3184.12|3184.12|3181.63|3181.63|0
1611743700000|2021-01-27 10:35:00|3182.05|3182.05|3180.83|3180.83|3182.05|3182.05|3179.02|3179.02|0
1611744000000|2021-01-27 10:40:00|3181.21|3181.21|3176.05|3176.05|3181.21|3181.21|3175.04|3175.04|0
1611744300000|2021-01-27 10:45:00|3177.19|3177.19|3172.18|3172.18|3177.19|3177.19|3172.18|3172.18|0
1611744600000|2021-01-27 10:50:00|3169.81|3169.81|3181.11|3181.11|3182.13|3182.13|3166.76|3166.76|0
1611744900000|2021-01-27 10:55:00|3180.35|3180.35|3173.37|3173.37|3180.35|3180.35|3173.37|3173.37|0
1611745200000|2021-01-27 11:00:00|3173.74|3173.74|3166.13|3166.13|3173.74|3173.74|3164.99|3164.99|0
1611745500000|2021-01-27 11:05:00|3163.48|3163.48|3155.96|3155.96|3164.61|3164.61|3155.96|3155.96|0
1611745800000|2021-01-27 11:10:00|3155.58|3155.58|3153.11|3153.11|3156.89|3156.89|3152.36|3152.36|0
1611746100000|2021-01-27 11:15:00|3151.6|3151.6|3151.02|3151.02|3153.83|3153.83|3150.35|3150.35|0
1611746400000|2021-01-27 11:20:00|3150.65|3150.65|3144.82|3144.82|3151.8|3151.8|3144.44|3144.44|0
1611746700000|2021-01-27 11:25:00|3143.68|3143.68|3145.82|3145.82|3146.37|3146.37|3140.7|3140.7|0
1611747000000|2021-01-27 11:30:00|3149.22|3149.22|3141.59|3141.59|3149.22|3149.22|3140.08|3140.08|0
1611747300000|2021-01-27 11:35:00|3140.84|3140.84|3138.69|3138.69|3141.22|3141.22|3136.8|3136.8|0
1611747600000|2021-01-27 11:40:00|3137.93|3137.93|3140.54|3140.54|3143.9|3143.9|3136.42|3136.42|0
1611747900000|2021-01-27 11:45:00|3138.65|3138.65|3135.92|3135.92|3138.65|3138.65|3131.09|3131.09|0
1611748200000|2021-01-27 11:50:00|3135.54|3135.54|3142.56|3142.56|3143.31|3143.31|3135.54|3135.54|0
1611748500000|2021-01-27 11:55:00|3142.18|3142.18|3147.46|3147.46|3147.46|3147.46|3141.8|3141.8|0
1611748800000|2021-01-27 12:00:00|3147.83|3147.83|3150.48|3150.48|3153.88|3153.88|3147.83|3147.83|0
1611749100000|2021-01-27 12:05:00|3149.35|3149.35|3148.81|3148.81|3154.48|3154.48|3147.57|3147.57|0
1611749400000|2021-01-27 12:10:00|3149.95|3149.95|3153.91|3153.91|3154.42|3154.42|3149.95|3149.95|0
1611749700000|2021-01-27 12:15:00|3153.23|3153.23|3150.8|3150.8|3154.96|3154.96|3150.8|3150.8|0
1611750000000|2021-01-27 12:20:00|3149.45|3149.45|3152.81|3152.81|3152.81|3152.81|3147.3|3147.3|0
1611750300000|2021-01-27 12:25:00|3153.15|3153.15|3154.7|3154.7|3155.04|3155.04|3153.15|3153.15|0
1611750600000|2021-01-27 12:30:00|3153.95|3153.95|3152.4|3152.4|3155.84|3155.84|3149.35|3149.35|0
1611750900000|2021-01-27 12:35:00|3152.02|3152.02|3150.21|3150.21|3153.11|3153.11|3150.21|3150.21|0
1611751200000|2021-01-27 12:40:00|3150.88|3150.88|3150.47|3150.47|3152.66|3152.66|3150.13|3150.13|0
1611751500000|2021-01-27 12:45:00|3150.98|3150.98|3154.52|3154.52|3154.52|3154.52|3150.6|3150.6|0
1611751800000|2021-01-27 12:50:00|3154.86|3154.86|3150.76|3150.76|3159.78|3159.78|3150|3150|0
1611752100000|2021-01-27 12:55:00|3149.62|3149.62|3147.73|3147.73|3151.47|3151.47|3147.73|3147.73|0
1611752400000|2021-01-27 13:00:00|3147.05|3147.05|3141.58|3141.58|3147.43|3147.43|3141.58|3141.58|0
1611752700000|2021-01-27 13:05:00|3138.93|3138.93|3136.25|3136.25|3140.25|3140.25|3136.25|3136.25|0
1611753000000|2021-01-27 13:10:00|3137|3137|3141.26|3141.26|3141.26|3141.26|3136.62|3136.62|0
1611753300000|2021-01-27 13:15:00|3141.64|3141.64|3144.93|3144.93|3145.94|3145.94|3141.64|3141.64|0
1611753600000|2021-01-27 13:20:00|3144.17|3144.17|3146.98|3146.98|3147.24|3147.24|3144.17|3144.17|0
1611753900000|2021-01-27 13:25:00|3147.35|3147.35|3143.55|3143.55|3147.35|3147.35|3143.17|3143.17|0
1611754200000|2021-01-27 13:30:00|3143.93|3143.93|3143.67|3143.67|3144.94|3144.94|3142.16|3142.16|0
1611754500000|2021-01-27 13:35:00|3142.91|3142.91|3137.13|3137.13|3143.29|3143.29|3137.13|3137.13|0
1611754800000|2021-01-27 13:40:00|3137.89|3137.89|3140.75|3140.75|3140.75|3140.75|3137.89|3137.89|0
1611755100000|2021-01-27 13:45:00|3141.51|3141.51|3138.3|3138.3|3145.41|3145.41|3138.3|3138.3|0
1611755400000|2021-01-27 13:50:00|3139.32|3139.32|3137.77|3137.77|3140.45|3140.45|3137.77|3137.77|0
1611755700000|2021-01-27 13:55:00|3137.43|3137.43|3140.64|3140.64|3140.64|3140.64|3137.43|3137.43|0
1611756000000|2021-01-27 14:00:00|3141.01|3141.01|3141.57|3141.57|3143.09|3143.09|3138.29|3138.29|0
1611756300000|2021-01-27 14:05:00|3142.6|3142.6|3136.48|3136.48|3142.81|3142.81|3136.48|3136.48|0
1611756600000|2021-01-27 14:10:00|3137.23|3137.23|3139|3139|3139|3139|3136.51|3136.51|0
1611756900000|2021-01-27 14:15:00|3139.34|3139.34|3141.99|3141.99|3142.75|3142.75|3137.99|3137.99|0
1611757200000|2021-01-27 14:20:00|3143.01|3143.01|3143.05|3143.05|3143.76|3143.76|3142.33|3142.33|0
1611757500000|2021-01-27 14:25:00|3142.71|3142.71|3131.02|3131.02|3143.72|3143.72|3131.02|3131.02|0
1611757800000|2021-01-27 14:30:00|3131.39|3131.39|3132.33|3132.33|3132.33|3132.33|3125.67|3125.67|0
1611758100000|2021-01-27 14:35:00|3133.35|3133.35|3128.31|3128.31|3133.35|3133.35|3122.88|3122.88|0
1611758400000|2021-01-27 14:40:00|3127.97|3127.97|3125.33|3125.33|3127.97|3127.97|3121.7|3121.7|0
1611758700000|2021-01-27 14:45:00|3125.71|3125.71|3127.26|3127.26|3128.99|3128.99|3124.57|3124.57|0
1611759000000|2021-01-27 14:50:00|3125.75|3125.75|3128.89|3128.89|3128.89|3128.89|3124.65|3124.65|0
1611759300000|2021-01-27 14:55:00|3129.91|3129.91|3141.65|3141.65|3141.99|3141.99|3129.39|3129.39|0
1611759600000|2021-01-27 15:00:00|3140.52|3140.52|3137.02|3137.02|3144.83|3144.83|3137.02|3137.02|0
1611759900000|2021-01-27 15:05:00|3136.68|3136.68|3140.38|3140.38|3140.38|3140.38|3134.61|3134.61|0
1611760200000|2021-01-27 15:10:00|3140.76|3140.76|3143.24|3143.24|3145.51|3145.51|3140.76|3140.76|0
1611760500000|2021-01-27 15:15:00|3143.62|3143.62|3142.23|3142.23|3143.62|3143.62|3138.38|3138.38|0
1611760800000|2021-01-27 15:20:00|3142.61|3142.61|3140.26|3140.26|3142.9|3142.9|3139.92|3139.92|0
1611761100000|2021-01-27 15:25:00|3141.27|3141.27|3145.25|3145.25|3148.5|3148.5|3141.27|3141.27|0
1611761400000|2021-01-27 15:30:00|3144.87|3144.87|3146.5|3146.5|3147.78|3147.78|3144.24|3144.24|0
1611761700000|2021-01-27 15:35:00|3147.18|3147.18|3143.6|3143.6|3147.64|3147.64|3143.6|3143.6|0
1611762000000|2021-01-27 15:40:00|3143.98|3143.98|3143.14|3143.14|3146.13|3146.13|3142.38|3142.38|0
1611762300000|2021-01-27 15:45:00|3143.52|3143.52|3146.17|3146.17|3146.17|3146.17|3141.41|3141.41|0
1611762600000|2021-01-27 15:50:00|3147.3|3147.3|3150.96|3150.96|3150.96|3150.96|3146.21|3146.21|0
1611762900000|2021-01-27 15:55:00|3152.85|3152.85|3157.31|3157.31|3158.79|3158.79|3152.85|3152.85|0
1611763200000|2021-01-27 16:00:00|3156.94|3156.94|3156.1|3156.1|3159.39|3159.39|3155.84|3155.84|0
1611763500000|2021-01-27 16:05:00|3156.48|3156.48|3152.93|3152.93|3158.75|3158.75|3152.55|3152.55|0
1611763800000|2021-01-27 16:10:00|3153.31|3153.31|3153.47|3153.47|3154.22|3154.22|3148.25|3148.25|0
1611764100000|2021-01-27 16:15:00|3153.09|3153.09|3154.34|3154.34|3155.4|3155.4|3152.75|3152.75|0
1611764400000|2021-01-27 16:20:00|3153.96|3153.96|3155.21|3155.21|3156.64|3156.64|3150.98|3150.98|0
1611764700000|2021-01-27 16:25:00|3155.59|3155.59|3150.39|3150.39|3155.67|3155.67|3148.02|3148.02|0
1611821700000|2021-01-28 08:15:00|3133.22|3133.22|3131.44|3131.44|3137.76|3137.76|3130.99|3130.99|0
1611822000000|2021-01-28 08:20:00|3133.48|3133.48|3130.31|3130.31|3136.12|3136.12|3127.1|3127.1|0
1611822300000|2021-01-28 08:25:00|3131.33|3131.33|3130.11|3130.11|3132.34|3132.34|3126.69|3126.69|0
1611822600000|2021-01-28 08:30:00|3128.6|3128.6|3115.9|3115.9|3130.93|3130.93|3115.9|3115.9|0
1611822900000|2021-01-28 08:35:00|3117.41|3117.41|3110.17|3110.17|3117.41|3117.41|3105.79|3105.79|0
1611823200000|2021-01-28 08:40:00|3109.79|3109.79|3141.51|3141.51|3141.51|3141.51|3109.79|3109.79|0
1611823500000|2021-01-28 08:45:00|3140|3140|3116.24|3116.24|3140|3140|3115.9|3115.9|0
1611823800000|2021-01-28 08:50:00|3115.48|3115.48|3123.4|3123.4|3123.4|3123.4|3115.48|3115.48|0
1611824100000|2021-01-28 08:55:00|3122.39|3122.39|3124.81|3124.81|3127.84|3127.84|3115.33|3115.33|0
1611824400000|2021-01-28 09:00:00|3127.52|3127.52|3129.41|3129.41|3129.41|3129.41|3126.01|3126.01|0
1611824700000|2021-01-28 09:05:00|3129.07|3129.07|3128.47|3128.47|3131.34|3131.34|3127.34|3127.34|0
1611825000000|2021-01-28 09:10:00|3128.14|3128.14|3120.53|3120.53|3129.49|3129.49|3120.53|3120.53|0
1611825300000|2021-01-28 09:15:00|3119.78|3119.78|3128.18|3128.18|3128.18|3128.18|3118.64|3118.64|0
1611825600000|2021-01-28 09:20:00|3127.42|3127.42|3121.76|3121.76|3128.1|3128.1|3120.74|3120.74|0
1611825900000|2021-01-28 09:25:00|3120.74|3120.74|3117.26|3117.26|3120.74|3120.74|3112.27|3112.27|0
1611826200000|2021-01-28 09:30:00|3116.92|3116.92|3115.34|3115.34|3116.92|3116.92|3104.01|3104.01|0
1611826500000|2021-01-28 09:35:00|3114.96|3114.96|3111.34|3111.34|3114.96|3114.96|3109.33|3109.33|0
1611826800000|2021-01-28 09:40:00|3112.36|3112.36|3121.08|3121.08|3121.08|3121.08|3110.84|3110.84|0
1611827100000|2021-01-28 09:45:00|3120.06|3120.06|3134.31|3134.31|3144.14|3144.14|3118.71|3118.71|0
1611827400000|2021-01-28 09:50:00|3131.29|3131.29|3134.42|3134.42|3135.17|3135.17|3128.76|3128.76|0
1611827700000|2021-01-28 09:55:00|3134.79|3134.79|3131.19|3131.19|3138.52|3138.52|3129.5|3129.5|0
1611828000000|2021-01-28 10:00:00|3129.68|3129.68|3134.71|3134.71|3134.71|3134.71|3129.68|3129.68|0
1611828300000|2021-01-28 10:05:00|3135.09|3135.09|3137.8|3137.8|3137.8|3137.8|3133.2|3133.2|0
1611828600000|2021-01-28 10:10:00|3137.29|3137.29|3134.61|3134.61|3137.29|3137.29|3134.27|3134.27|0
1611828900000|2021-01-28 10:15:00|3136.12|3136.12|3138.88|3138.88|3138.88|3138.88|3135.36|3135.36|0
1611829200000|2021-01-28 10:20:00|3137.53|3137.53|3141.15|3141.15|3141.15|3141.15|3136.77|3136.77|0
1611829500000|2021-01-28 10:25:00|3143.8|3143.8|3152.26|3152.26|3152.26|3152.26|3143.12|3143.12|0
1611829800000|2021-01-28 10:30:00|3155.99|3155.99|3157.38|3157.38|3160.39|3160.39|3155.99|3155.99|0
1611830100000|2021-01-28 10:35:00|3155.11|3155.11|3153.47|3153.47|3155.11|3155.11|3153.47|3153.47|0
1611830400000|2021-01-28 10:40:00|3154.48|3154.48|3151.37|3151.37|3154.86|3154.86|3150.1|3150.1|0
1611830700000|2021-01-28 10:45:00|3150.35|3150.35|3153.05|3153.05|3153.61|3153.61|3150.35|3150.35|0
1611831000000|2021-01-28 10:50:00|3152.29|3152.29|3149.64|3149.64|3152.29|3152.29|3149.64|3149.64|0
1611831300000|2021-01-28 10:55:00|3151.16|3151.16|3151.46|3151.46|3153.35|3153.35|3151.16|3151.16|0
1611831600000|2021-01-28 11:00:00|3152.97|3152.97|3155.46|3155.46|3155.5|3155.5|3152.97|3152.97|0
1611831900000|2021-01-28 11:05:00|3156.21|3156.21|3161.81|3161.81|3161.81|3161.81|3156.21|3156.21|0
1611832200000|2021-01-28 11:10:00|3162.94|3162.94|3174.19|3174.19|3175.7|3175.7|3162.94|3162.94|0
1611832500000|2021-01-28 11:15:00|3172.68|3172.68|3172.99|3172.99|3176.72|3176.72|3170.72|3170.72|0
1611832800000|2021-01-28 11:20:00|3172.24|3172.24|3173.8|3173.8|3177.11|3177.11|3172.24|3172.24|0
1611833100000|2021-01-28 11:25:00|3174.18|3174.18|3177.09|3177.09|3178.82|3178.82|3173.8|3173.8|0
1611833400000|2021-01-28 11:30:00|3176.33|3176.33|3172.61|3172.61|3177.55|3177.55|3172.23|3172.23|0
1611833700000|2021-01-28 11:35:00|3173.36|3173.36|3171.85|3171.85|3174.5|3174.5|3171.85|3171.85|0
1611834000000|2021-01-28 11:40:00|3170.72|3170.72|3156.06|3156.06|3170.72|3170.72|3155.56|3155.56|0
1611834300000|2021-01-28 11:45:00|3155.04|3155.04|3163.67|3163.67|3164.15|3164.15|3150.3|3150.3|0
1611834600000|2021-01-28 11:50:00|3162.91|3162.91|3167.25|3167.25|3167.97|3167.97|3162.91|3162.91|0
1611834900000|2021-01-28 11:55:00|3168.38|3168.38|3170.65|3170.65|3170.65|3170.65|3168.38|3168.38|0
1611835200000|2021-01-28 12:00:00|3171.79|3171.79|3179.3|3179.3|3179.3|3179.3|3171.79|3171.79|0
1611835500000|2021-01-28 12:05:00|3178.16|3178.16|3177.07|3177.07|3179.67|3179.67|3177.07|3177.07|0
1611835800000|2021-01-28 12:10:00|3175.03|3175.03|3172.57|3172.57|3177.4|3177.4|3172.57|3172.57|0
1611836100000|2021-01-28 12:15:00|3173.58|3173.58|3175.44|3175.44|3175.44|3175.44|3172.71|3172.71|0
1611836400000|2021-01-28 12:20:00|3175.1|3175.1|3176.79|3176.79|3176.79|3176.79|3173.74|3173.74|0
1611836700000|2021-01-28 12:25:00|3177.3|3177.3|3181.5|3181.5|3181.5|3181.5|3177.3|3177.3|0
1611837000000|2021-01-28 12:30:00|3183.01|3183.01|3183.77|3183.77|3184.41|3184.41|3181.5|3181.5|0
1611837300000|2021-01-28 12:35:00|3185.8|3185.8|3186.98|3186.98|3186.98|3186.98|3185.46|3185.46|0
1611837600000|2021-01-28 12:40:00|3187.99|3187.99|3189.43|3189.43|3190.78|3190.78|3184.57|3184.57|0
1611837900000|2021-01-28 12:45:00|3188.07|3188.07|3183.65|3183.65|3189.43|3189.43|3182.52|3182.52|0
1611838200000|2021-01-28 12:50:00|3182.64|3182.64|3177.68|3177.68|3186.48|3186.48|3177.68|3177.68|0
1611838500000|2021-01-28 12:55:00|3178.81|3178.81|3185.52|3185.52|3185.52|3185.52|3178.81|3178.81|0
1611838800000|2021-01-28 13:00:00|3185.01|3185.01|3183.74|3183.74|3185.01|3185.01|3182.72|3182.72|0
1611839100000|2021-01-28 13:05:00|3183.06|3183.06|3182.8|3182.8|3185.51|3185.51|3182.8|3182.8|0
1611839400000|2021-01-28 13:10:00|3182.46|3182.46|3180.57|3180.57|3182.46|3182.46|3180.57|3180.57|0
1611839700000|2021-01-28 13:15:00|3181.7|3181.7|3185.34|3185.34|3186.35|3186.35|3181.7|3181.7|0
1611840000000|2021-01-28 13:20:00|3186.86|3186.86|3186.6|3186.6|3187.61|3187.61|3185.16|3185.16|0
1611840300000|2021-01-28 13:25:00|3185.92|3185.92|3185.46|3185.46|3186.94|3186.94|3185.41|3185.41|0
1611840600000|2021-01-28 13:30:00|3183.09|3183.09|3189.53|3189.53|3189.53|3189.53|3183.09|3183.09|0
1611840900000|2021-01-28 13:35:00|3189.91|3189.91|3192.25|3192.25|3192.25|3192.25|3189.23|3189.23|0
1611841200000|2021-01-28 13:40:00|3193.01|3193.01|3192.71|3192.71|3194.74|3194.74|3192.71|3192.71|0
1611841500000|2021-01-28 13:45:00|3191.2|3191.2|3192.33|3192.33|3193.09|3193.09|3189.69|3189.69|0
1611841800000|2021-01-28 13:50:00|3193.69|3193.69|3194.98|3194.98|3195.62|3195.62|3193.09|3193.09|0
1611842100000|2021-01-28 13:55:00|3196.67|3196.67|3192.79|3192.79|3196.67|3196.67|3192.79|3192.79|0
1611842400000|2021-01-28 14:00:00|3195.06|3195.06|3194.98|3194.98|3198.03|3198.03|3188.76|3188.76|0
1611842700000|2021-01-28 14:05:00|3193.84|3193.84|3194.9|3194.9|3196|3196|3193.84|3193.84|0
1611843000000|2021-01-28 14:10:00|3195.92|3195.92|3195.02|3195.02|3196.37|3196.37|3194.22|3194.22|0
1611843300000|2021-01-28 14:15:00|3195.36|3195.36|3196.74|3196.74|3196.74|3196.74|3194.68|3194.68|0
1611843600000|2021-01-28 14:20:00|3197.49|3197.49|3193.48|3193.48|3200.6|3200.6|3193.48|3193.48|0
1611843900000|2021-01-28 14:25:00|3194.5|3194.5|3198.56|3198.56|3200.45|3200.45|3191.93|3191.93|0
1611844200000|2021-01-28 14:30:00|3197.21|3197.21|3195.93|3195.93|3200.94|3200.94|3195.93|3195.93|0
1611844500000|2021-01-28 14:35:00|3193.9|3193.9|3191.38|3191.38|3193.9|3193.9|3188.61|3188.61|0
1611844800000|2021-01-28 14:40:00|3191.04|3191.04|3204.67|3204.67|3204.67|3204.67|3188.08|3188.08|0
1611845100000|2021-01-28 14:45:00|3206.36|3206.36|3196.9|3196.9|3206.36|3206.36|3196.56|3196.56|0
1611845400000|2021-01-28 14:50:00|3197.28|3197.28|3192.18|3192.18|3197.66|3197.66|3192.18|3192.18|0
1611845700000|2021-01-28 14:55:00|3191.05|3191.05|3181.74|3181.74|3191.05|3191.05|3180.99|3180.99|0
1611846000000|2021-01-28 15:00:00|3182.5|3182.5|3191.47|3191.47|3194.81|3194.81|3180.47|3180.47|0
1611846300000|2021-01-28 15:05:00|3191.84|3191.84|3191.73|3191.73|3195.77|3195.77|3189.35|3189.35|0
1611846600000|2021-01-28 15:10:00|3191.05|3191.05|3191.74|3191.74|3193.1|3193.1|3190.07|3190.07|0
1611846900000|2021-01-28 15:15:00|3192.12|3192.12|3197.14|3197.14|3197.48|3197.48|3192.12|3192.12|0
1611847200000|2021-01-28 15:20:00|3196.46|3196.46|3193.77|3193.77|3196.54|3196.54|3190.36|3190.36|0
1611847500000|2021-01-28 15:25:00|3191.88|3191.88|3192.52|3192.52|3195.34|3195.34|3183.67|3183.67|0
1611847800000|2021-01-28 15:30:00|3194.22|3194.22|3195.27|3195.27|3198.32|3198.32|3194.14|3194.14|0
1611848100000|2021-01-28 15:35:00|3196.41|3196.41|3194.35|3194.35|3201.22|3201.22|3191.52|3191.52|0
1611848400000|2021-01-28 15:40:00|3194.69|3194.69|3197.56|3197.56|3198.08|3198.08|3194.09|3194.09|0
1611848700000|2021-01-28 15:45:00|3197.93|3197.93|3196.83|3196.83|3197.97|3197.97|3194.76|3194.76|0
1611849000000|2021-01-28 15:50:00|3197.96|3197.96|3193.92|3193.92|3198.42|3198.42|3189.64|3189.64|0
1611849300000|2021-01-28 15:55:00|3193.17|3193.17|3188.39|3188.39|3193.32|3193.32|3187.79|3187.79|0
1611849600000|2021-01-28 16:00:00|3188.76|3188.76|3197.99|3197.99|3198.5|3198.5|3188.39|3188.39|0
1611849900000|2021-01-28 16:05:00|3198.33|3198.33|3201.28|3201.28|3202.46|3202.46|3198.33|3198.33|0
1611850200000|2021-01-28 16:10:00|3200.9|3200.9|3196.6|3196.6|3203.39|3203.39|3196.6|3196.6|0
1611850500000|2021-01-28 16:15:00|3196.22|3196.22|3196.84|3196.84|3200.3|3200.3|3194.91|3194.91|0
1611850800000|2021-01-28 16:20:00|3197.18|3197.18|3195.48|3195.48|3197.59|3197.59|3192.54|3192.54|0
1611851100000|2021-01-28 16:25:00|3195.86|3195.86|3192.61|3192.61|3197.33|3197.33|3192.1|3192.1|0
1611908100000|2021-01-29 08:15:00|3164.19|3164.19|3162.84|3162.84|3164.19|3164.19|3159.37|3159.37|0
1611908400000|2021-01-29 08:20:00|3160.95|3160.95|3170.46|3170.46|3170.46|3170.46|3160.95|3160.95|0
1611908700000|2021-01-29 08:25:00|3171.98|3171.98|3172.87|3172.87|3172.87|3172.87|3167.57|3167.57|0
1611909000000|2021-01-29 08:30:00|3172.49|3172.49|3176.65|3176.65|3177.4|3177.4|3172.49|3172.49|0
1611909300000|2021-01-29 08:35:00|3175.89|3175.89|3180.57|3180.57|3180.57|3180.57|3172.87|3172.87|0
1611909600000|2021-01-29 08:40:00|3183.6|3183.6|3191.86|3191.86|3191.86|3191.86|3180.53|3180.53|0
1611909900000|2021-01-29 08:45:00|3189.21|3189.21|3186.45|3186.45|3191.44|3191.44|3185.43|3185.43|0
1611910200000|2021-01-29 08:50:00|3184|3184|3184.38|3184.38|3184.38|3184.38|3182.86|3182.86|0
1611910500000|2021-01-29 08:55:00|3182.86|3182.86|3178.98|3178.98|3182.86|3182.86|3178.98|3178.98|0
1611910800000|2021-01-29 09:00:00|3180.49|3180.49|3183.02|3183.02|3183.02|3183.02|3180.49|3180.49|0
1611911100000|2021-01-29 09:05:00|3184.53|3184.53|3187.36|3187.36|3192.94|3192.94|3184.53|3184.53|0
1611911400000|2021-01-29 09:10:00|3186.61|3186.61|3183.56|3183.56|3186.65|3186.65|3182.8|3182.8|0
1611911700000|2021-01-29 09:15:00|3183.94|3183.94|3186.94|3186.94|3188.33|3188.33|3183.3|3183.3|0
1611912000000|2021-01-29 09:20:00|3186.56|3186.56|3187.58|3187.58|3188.71|3188.71|3185.8|3185.8|0
1611912300000|2021-01-29 09:25:00|3187.91|3187.91|3190.23|3190.23|3190.49|3190.49|3184.51|3184.51|0
1611912600000|2021-01-29 09:30:00|3189.85|3189.85|3196.62|3196.62|3196.62|3196.62|3186.19|3186.19|0
1611912900000|2021-01-29 09:35:00|3197.64|3197.64|3198.31|3198.31|3199.79|3199.79|3197.56|3197.56|0
1611913200000|2021-01-29 09:40:00|3197.94|3197.94|3199.98|3199.98|3199.98|3199.98|3195.82|3195.82|0
1611913500000|2021-01-29 09:45:00|3199.61|3199.61|3202.17|3202.17|3202.17|3202.17|3199.23|3199.23|0
1611913800000|2021-01-29 09:50:00|3201.04|3201.04|3200.19|3200.19|3201.8|3201.8|3199.85|3199.85|0
1611914100000|2021-01-29 09:55:00|3202.08|3202.08|3201.7|3201.7|3202.08|3202.08|3200.19|3200.19|0
1611914400000|2021-01-29 10:00:00|3200.94|3200.94|3208.17|3208.17|3208.17|3208.17|3200.94|3200.94|0
1611914700000|2021-01-29 10:05:00|3209.3|3209.3|3206.92|3206.92|3209.3|3209.3|3204.84|3204.84|0
1611915000000|2021-01-29 10:10:00|3207.25|3207.25|3204.51|3204.51|3207.25|3207.25|3203.83|3203.83|0
1611915300000|2021-01-29 10:15:00|3205.52|3205.52|3204.77|3204.77|3208.39|3208.39|3204.39|3204.39|0
1611915600000|2021-01-29 10:20:00|3203.63|3203.63|3199.85|3199.85|3203.63|3203.63|3199.85|3199.85|0
1611915900000|2021-01-29 10:25:00|3200.23|3200.23|3195.73|3195.73|3200.23|3200.23|3195.73|3195.73|0
1611916200000|2021-01-29 10:30:00|3194.37|3194.37|3193.23|3193.23|3194.37|3194.37|3192.22|3192.22|0
1611916500000|2021-01-29 10:35:00|3193.61|3193.61|3196.38|3196.38|3197.05|3197.05|3193.61|3193.61|0
1611916800000|2021-01-29 10:40:00|3194.86|3194.86|3196.87|3196.87|3198.01|3198.01|3191.81|3191.81|0
1611917100000|2021-01-29 10:45:00|3196.12|3196.12|3197.31|3197.31|3200.52|3200.52|3193.53|3193.53|0
1611917400000|2021-01-29 10:50:00|3196.3|3196.3|3199.28|3199.28|3199.62|3199.62|3196.3|3196.3|0
1611917700000|2021-01-29 10:55:00|3199.66|3199.66|3198.45|3198.45|3199.66|3199.66|3197.77|3197.77|0
1611918000000|2021-01-29 11:00:00|3198.83|3198.83|3196.94|3196.94|3198.83|3198.83|3196.56|3196.56|0
1611918300000|2021-01-29 11:05:00|3197.31|3197.31|3196.44|3196.44|3199.23|3199.23|3196.06|3196.06|0
1611918600000|2021-01-29 11:10:00|3195.76|3195.76|3203.1|3203.1|3203.44|3203.44|3195.76|3195.76|0
1611918900000|2021-01-29 11:15:00|3202.73|3202.73|3205.63|3205.63|3205.63|3205.63|3200.91|3200.91|0
1611919200000|2021-01-29 11:20:00|3204.88|3204.88|3202.27|3202.27|3204.88|3204.88|3202.27|3202.27|0
1611919500000|2021-01-29 11:25:00|3201.51|3201.51|3204.44|3204.44|3204.44|3204.44|3201.13|3201.13|0
1611919800000|2021-01-29 11:30:00|3204.81|3204.81|3206.03|3206.03|3207.04|3207.04|3204.81|3204.81|0
1611920100000|2021-01-29 11:35:00|3207.54|3207.54|3207.36|3207.36|3212.04|3212.04|3204.85|3204.85|0
1611920400000|2021-01-29 11:40:00|3206.98|3206.98|3196.37|3196.37|3206.98|3206.98|3196.37|3196.37|0
1611920700000|2021-01-29 11:45:00|3195.99|3195.99|3190.23|3190.23|3195.99|3195.99|3188.76|3188.76|0
1611921000000|2021-01-29 11:50:00|3190.99|3190.99|3191.51|3191.51|3192.26|3192.26|3190.23|3190.23|0
1611921300000|2021-01-29 11:55:00|3191.88|3191.88|3192.9|3192.9|3193.28|3193.28|3189.99|3189.99|0
1611921600000|2021-01-29 12:00:00|3192.15|3192.15|3190.11|3190.11|3192.15|3192.15|3190.11|3190.11|0
1611921900000|2021-01-29 12:05:00|3191.13|3191.13|3191.51|3191.51|3192.26|3192.26|3188.86|3188.86|0
1611922200000|2021-01-29 12:10:00|3191.13|3191.13|3190.15|3190.15|3191.13|3191.13|3187.88|3187.88|0
1611922500000|2021-01-29 12:15:00|3190.91|3190.91|3191.21|3191.21|3191.21|3191.21|3189.02|3189.02|0
1611922800000|2021-01-29 12:20:00|3192.34|3192.34|3194.6|3194.6|3194.6|3194.6|3190.83|3190.83|0
1611923100000|2021-01-29 12:25:00|3194.97|3194.97|3195.65|3195.65|3196.03|3196.03|3194.6|3194.6|0
1611923400000|2021-01-29 12:30:00|3196.41|3196.41|3195.39|3195.39|3197.88|3197.88|3195.39|3195.39|0
1611923700000|2021-01-29 12:35:00|3194.37|3194.37|3193.54|3193.54|3195.09|3195.09|3193.2|3193.2|0
1611924000000|2021-01-29 12:40:00|3193.88|3193.88|3192.03|3192.03|3194.56|3194.56|3192.03|3192.03|0
1611924300000|2021-01-29 12:45:00|3191.69|3191.69|3182.81|3182.81|3191.69|3191.69|3182.81|3182.81|0
1611924600000|2021-01-29 12:50:00|3182.43|3182.43|3183.45|3183.45|3183.45|3183.45|3181.68|3181.68|0
1611924900000|2021-01-29 12:55:00|3183.96|3183.96|3183.24|3183.24|3183.96|3183.96|3183.24|3183.24|0
1611925200000|2021-01-29 13:00:00|3182.86|3182.86|3182.01|3182.01|3184.6|3184.6|3163.29|3163.29|0
1611925500000|2021-01-29 13:05:00|3181.25|3181.25|3180.28|3180.28|3181.25|3181.25|3176.55|3176.55|0
1611925800000|2021-01-29 13:10:00|3182.17|3182.17|3182.93|3182.93|3183.68|3183.68|3181.42|3181.42|0
1611926100000|2021-01-29 13:15:00|3184.44|3184.44|3181.65|3181.65|3186.97|3186.97|3181.65|3181.65|0
1611926400000|2021-01-29 13:20:00|3179.76|3179.76|3179.19|3179.19|3180.7|3180.7|3179|3179|0
1611926700000|2021-01-29 13:25:00|3179.7|3179.7|3179.78|3179.78|3179.78|3179.78|3175.89|3175.89|0
1611927000000|2021-01-29 13:30:00|3180.15|3180.15|3182.89|3182.89|3182.89|3182.89|3176.25|3176.25|0
1611927300000|2021-01-29 13:35:00|3184.78|3184.78|3186.47|3186.47|3186.47|3186.47|3184.78|3184.78|0
1611927600000|2021-01-29 13:40:00|3187.15|3187.15|3190.28|3190.28|3192.05|3192.05|3187.15|3187.15|0
1611927900000|2021-01-29 13:45:00|3188.92|3188.92|3187.29|3187.29|3191.22|3191.22|3186.13|3186.13|0
1611928200000|2021-01-29 13:50:00|3186.95|3186.95|3180.84|3180.84|3186.95|3186.95|3177.82|3177.82|0
1611928500000|2021-01-29 13:55:00|3181.6|3181.6|3182.35|3182.35|3182.35|3182.35|3181.6|3181.6|0
1611928800000|2021-01-29 14:00:00|3182.73|3182.73|3181.75|3181.75|3182.73|3182.73|3179.86|3179.86|0
1611929100000|2021-01-29 14:05:00|3182.51|3182.51|3181.34|3181.34|3182.51|3182.51|3181|3181|0
1611929400000|2021-01-29 14:10:00|3181|3181|3179.98|3179.98|3182.25|3182.25|3179.98|3179.98|0
1611929700000|2021-01-29 14:15:00|3180.74|3180.74|3181.49|3181.49|3183.76|3183.76|3180.74|3180.74|0
1611930000000|2021-01-29 14:20:00|3183.38|3183.38|3177.73|3177.73|3183.38|3183.38|3177.39|3177.39|0
1611930300000|2021-01-29 14:25:00|3177.35|3177.35|3179.3|3179.3|3180.06|3180.06|3177.35|3177.35|0
1611930600000|2021-01-29 14:30:00|3178.93|3178.93|3177.91|3177.91|3179.68|3179.68|3176.48|3176.48|0
1611930900000|2021-01-29 14:35:00|3176.78|3176.78|3171.76|3171.76|3176.78|3176.78|3171|3171|0
1611931200000|2021-01-29 14:40:00|3171.38|3171.38|3169.8|3169.8|3172.85|3172.85|3169.42|3169.42|0
1611931500000|2021-01-29 14:45:00|3170.56|3170.56|3167.08|3167.08|3172.6|3172.6|3167.08|3167.08|0
1611931800000|2021-01-29 14:50:00|3166.75|3166.75|3167.08|3167.08|3168.1|3168.1|3165.19|3165.19|0
1611932100000|2021-01-29 14:55:00|3167.76|3167.76|3173.89|3173.89|3173.89|3173.89|3167.76|3167.76|0
1611932400000|2021-01-29 15:00:00|3174.27|3174.27|3175.18|3175.18|3176.88|3176.88|3173.37|3173.37|0
1611932700000|2021-01-29 15:05:00|3174.84|3174.84|3181.71|3181.71|3181.71|3181.71|3174.84|3174.84|0
1611933000000|2021-01-29 15:10:00|3182.84|3182.84|3185.69|3185.69|3188.12|3188.12|3182.84|3182.84|0
1611933300000|2021-01-29 15:15:00|3186.03|3186.03|3185.33|3185.33|3186.03|3186.03|3183.82|3183.82|0
1611933600000|2021-01-29 15:20:00|3184.82|3184.82|3188.06|3188.06|3189.24|3189.24|3184.82|3184.82|0
1611933900000|2021-01-29 15:25:00|3189.42|3189.42|3184.02|3184.02|3189.42|3189.42|3184.02|3184.02|0
1611934200000|2021-01-29 15:30:00|3184.4|3184.4|3183.48|3183.48|3187.35|3187.35|3183.48|3183.48|0
1611934500000|2021-01-29 15:35:00|3183.14|3183.14|3181.59|3181.59|3184.83|3184.83|3181.59|3181.59|0
1611934800000|2021-01-29 15:40:00|3181.21|3181.21|3179.32|3179.32|3181.89|3181.89|3179.32|3179.32|0
1611935100000|2021-01-29 15:45:00|3178.98|3178.98|3181.39|3181.39|3181.39|3181.39|3177.51|3177.51|0
1611935400000|2021-01-29 15:50:00|3180.71|3180.71|3178.08|3178.08|3180.71|3180.71|3176.95|3176.95|0
1611935700000|2021-01-29 15:55:00|3177.06|3177.06|3185.46|3185.46|3186.47|3186.47|3176.69|3176.69|0
1611936000000|2021-01-29 16:00:00|3185.08|3185.08|3180.48|3180.48|3185.08|3185.08|3179.72|3179.72|0
1611936300000|2021-01-29 16:05:00|3180.1|3180.1|3179.68|3179.68|3183.01|3183.01|3179.68|3179.68|0
1611936600000|2021-01-29 16:10:00|3179|3179|3182.67|3182.67|3183.12|3183.12|3176.55|3176.55|0
1611936900000|2021-01-29 16:15:00|3183.18|3183.18|3179.63|3179.63|3183.18|3183.18|3179.63|3179.63|0
1611937200000|2021-01-29 16:20:00|3179.67|3179.67|3182.54|3182.54|3183.26|3183.26|3179.67|3179.67|0
1611937500000|2021-01-29 16:25:00|3182.2|3182.2|3176.06|3176.06|3183.26|3183.26|3174.7|3174.7|0
1612167300000|2021-02-01 08:15:00|3189.17|3189.17|3195.46|3195.46|3195.46|3195.46|3186.8|3186.8|0
1612167600000|2021-02-01 08:20:00|3194.71|3194.71|3196.83|3196.83|3198.92|3198.92|3193.19|3193.19|0
1612167900000|2021-02-01 08:25:00|3195.32|3195.32|3197.54|3197.54|3198.35|3198.35|3195.32|3195.32|0
1612168200000|2021-02-01 08:30:00|3198.05|3198.05|3198.38|3198.38|3199.94|3199.94|3196.65|3196.65|0
1612168500000|2021-02-01 08:35:00|3197.63|3197.63|3197.87|3197.87|3197.87|3197.87|3188.25|3188.25|0
1612168800000|2021-02-01 08:40:00|3199.01|3199.01|3200.34|3200.34|3201.65|3201.65|3198.25|3198.25|0
1612169100000|2021-02-01 08:45:00|3199.58|3199.58|3198.67|3198.67|3203.65|3203.65|3198.67|3198.67|0
1612169400000|2021-02-01 08:50:00|3198.29|3198.29|3203.92|3203.92|3203.92|3203.92|3198.29|3198.29|0
1612169700000|2021-02-01 08:55:00|3204.68|3204.68|3204.76|3204.76|3207.51|3207.51|3203.92|3203.92|0
1612170000000|2021-02-01 09:00:00|3205.51|3205.51|3207.07|3207.07|3207.78|3207.78|3205.14|3205.14|0
1612170300000|2021-02-01 09:05:00|3205.93|3205.93|3204.8|3204.8|3205.93|3205.93|3202.53|3202.53|0
1612170600000|2021-02-01 09:10:00|3204.42|3204.42|3202.98|3202.98|3205.55|3205.55|3202.65|3202.65|0
1612170900000|2021-02-01 09:15:00|3202.61|3202.61|3199.68|3199.68|3205.1|3205.1|3199.68|3199.68|0
1612171200000|2021-02-01 09:20:00|3199.3|3199.3|3195.93|3195.93|3199.3|3199.3|3195.93|3195.93|0
1612171500000|2021-02-01 09:25:00|3195.56|3195.56|3196.74|3196.74|3200.36|3200.36|3195.56|3195.56|0
1612171800000|2021-02-01 09:30:00|3197.75|3197.75|3199.12|3199.12|3200.82|3200.82|3197|3197|0
1612172100000|2021-02-01 09:35:00|3199.88|3199.88|3200.26|3200.26|3201.77|3201.77|3199.12|3199.12|0
1612172400000|2021-02-01 09:40:00|3199.12|3199.12|3195.12|3195.12|3199.12|3199.12|3195.12|3195.12|0
1612172700000|2021-02-01 09:45:00|3193.61|3193.61|3191.76|3191.76|3193.99|3193.99|3190.66|3190.66|0
1612173000000|2021-02-01 09:50:00|3192.14|3192.14|3192.89|3192.89|3194.4|3194.4|3192.14|3192.14|0
1612173300000|2021-02-01 09:55:00|3192.21|3192.21|3192.32|3192.32|3192.73|3192.73|3191.04|3191.04|0
1612173600000|2021-02-01 10:00:00|3191.94|3191.94|3193.67|3193.67|3193.67|3193.67|3189.33|3189.33|0
1612173900000|2021-02-01 10:05:00|3194.69|3194.69|3201.49|3201.49|3201.49|3201.49|3194.01|3194.01|0
1612174200000|2021-02-01 10:10:00|3200.82|3200.82|3200.7|3200.7|3200.82|3200.82|3198.67|3198.67|0
1612174500000|2021-02-01 10:15:00|3201.08|3201.08|3199.94|3199.94|3201.08|3201.08|3198.81|3198.81|0
1612174800000|2021-02-01 10:20:00|3201.08|3201.08|3200.32|3200.32|3201.08|3201.08|3200.32|3200.32|0
1612175100000|2021-02-01 10:25:00|3199.64|3199.64|3196.54|3196.54|3199.64|3199.64|3195.86|3195.86|0
1612175400000|2021-02-01 10:30:00|3195.78|3195.78|3198.95|3198.95|3199.33|3199.33|3195.78|3195.78|0
1612175700000|2021-02-01 10:35:00|3201.6|3201.6|3202.05|3202.05|3202.43|3202.43|3200.92|3200.92|0
1612176000000|2021-02-01 10:40:00|3202.81|3202.81|3200.06|3200.06|3204.24|3204.24|3200.06|3200.06|0
1612176300000|2021-02-01 10:45:00|3199.3|3199.3|3197.35|3197.35|3199.3|3199.3|3197.35|3197.35|0
1612176600000|2021-02-01 10:50:00|3197.73|3197.73|3196.97|3196.97|3198.11|3198.11|3196.97|3196.97|0
1612176900000|2021-02-01 10:55:00|3195.96|3195.96|3196.06|3196.06|3196.22|3196.22|3194.48|3194.48|0
1612177200000|2021-02-01 11:00:00|3196.81|3196.81|3197.08|3197.08|3197.95|3197.95|3196.06|3196.06|0
1612177500000|2021-02-01 11:05:00|3195.56|3195.56|3198.01|3198.01|3198.39|3198.39|3195.18|3195.18|0
1612177800000|2021-02-01 11:10:00|3197.67|3197.67|3201.38|3201.38|3201.38|3201.38|3197.34|3197.34|0
1612178100000|2021-02-01 11:15:00|3202.13|3202.13|3207.19|3207.19|3207.19|3207.19|3202.13|3202.13|0
1612178400000|2021-02-01 11:20:00|3207.87|3207.87|3204.17|3204.17|3212.05|3212.05|3204.17|3204.17|0
1612178700000|2021-02-01 11:25:00|3204.92|3204.92|3205.68|3205.68|3206.81|3206.81|3204.92|3204.92|0
1612179300000|2021-02-01 11:35:00|3204.92|3204.92|3205.3|3205.3|3205.68|3205.68|3203.53|3203.53|0
1612179600000|2021-02-01 11:40:00|3204.17|3204.17|3203.79|3203.79|3204.17|3204.17|3203.03|3203.03|0
1612179900000|2021-02-01 11:45:00|3203.45|3203.45|3198.34|3198.34|3203.45|3203.45|3198.34|3198.34|0
1612180200000|2021-02-01 11:50:00|3197.97|3197.97|3198.76|3198.76|3199.86|3199.86|3197.21|3197.21|0
1612180500000|2021-02-01 11:55:00|3198.38|3198.38|3193.89|3193.89|3198.38|3198.38|3193.63|3193.63|0
1612180800000|2021-02-01 12:00:00|3194.64|3194.64|3195.36|3195.36|3196.15|3196.15|3194.64|3194.64|0
1612181100000|2021-02-01 12:05:00|3194.98|3194.98|3199.78|3199.78|3199.78|3199.78|3194.98|3194.98|0
1612181400000|2021-02-01 12:10:00|3200.53|3200.53|3200.02|3200.02|3200.53|3200.53|3200.02|3200.02|0
1612181700000|2021-02-01 12:15:00|3200.4|3200.4|3206.59|3206.59|3206.59|3206.59|3200.4|3200.4|0
1612182000000|2021-02-01 12:20:00|3206.21|3206.21|3203.69|3203.69|3206.21|3206.21|3202.33|3202.33|0
1612182300000|2021-02-01 12:25:00|3203.01|3203.01|3202.29|3202.29|3203.01|3203.01|3201.16|3201.16|0
1612182600000|2021-02-01 12:30:00|3201.91|3201.91|3200.94|3200.94|3201.91|3201.91|3199.21|3199.21|0
1612182900000|2021-02-01 12:35:00|3202.84|3202.84|3203.97|3203.97|3205.1|3205.1|3202.84|3202.84|0
1612183200000|2021-02-01 12:40:00|3204.65|3204.65|3210.34|3210.34|3210.34|3210.34|3204.65|3204.65|0
1612183500000|2021-02-01 12:45:00|3209.59|3209.59|3209.81|3209.81|3210.94|3210.94|3209.59|3209.59|0
1612183800000|2021-02-01 12:50:00|3209.13|3209.13|3207.03|3207.03|3210.64|3210.64|3205.9|3205.9|0
1612184100000|2021-02-01 12:55:00|3207.41|3207.41|3207.92|3207.92|3208.05|3208.05|3207.03|3207.03|0
1612184400000|2021-02-01 13:00:00|3207.16|3207.16|3205.99|3205.99|3207.16|3207.16|3205.23|3205.23|0
1612184700000|2021-02-01 13:05:00|3206.66|3206.66|3208.18|3208.18|3208.18|3208.18|3205.91|3205.91|0
1612185000000|2021-02-01 13:10:00|3211.23|3211.23|3205.83|3205.83|3211.23|3211.23|3205.83|3205.83|0
1612185300000|2021-02-01 13:15:00|3207.18|3207.18|3200.57|3200.57|3207.18|3207.18|3199.3|3199.3|0
1612185600000|2021-02-01 13:20:00|3201.32|3201.32|3191.51|3191.51|3202.08|3202.08|3188.7|3188.7|0
1612185900000|2021-02-01 13:25:00|3190.75|3190.75|3189.41|3189.41|3192.43|3192.43|3189.41|3189.41|0
1612186200000|2021-02-01 13:30:00|3190.42|3190.42|3188.19|3188.19|3192.87|3192.87|3188.19|3188.19|0
1612186500000|2021-02-01 13:35:00|3188.57|3188.57|3189.33|3189.33|3189.7|3189.7|3188.19|3188.19|0
1612186800000|2021-02-01 13:40:00|3188.81|3188.81|3185.27|3185.27|3188.81|3188.81|3182.32|3182.32|0
1612187100000|2021-02-01 13:45:00|3186.4|3186.4|3187.34|3187.34|3187.34|3187.34|3185.27|3185.27|0
1612187400000|2021-02-01 13:50:00|3188.48|3188.48|3187.34|3187.34|3188.85|3188.85|3186.21|3186.21|0
1612187700000|2021-02-01 13:55:00|3188.1|3188.1|3188.62|3188.62|3189.75|3189.75|3187.86|3187.86|0
1612188000000|2021-02-01 14:00:00|3190.51|3190.51|3188.74|3188.74|3190.51|3190.51|3187.86|3187.86|0
1612188300000|2021-02-01 14:05:00|3188.36|3188.36|3189.53|3189.53|3189.87|3189.87|3188.36|3188.36|0
1612188600000|2021-02-01 14:10:00|3190.29|3190.29|3193.33|3193.33|3193.33|3193.33|3190.29|3190.29|0
1612188900000|2021-02-01 14:15:00|3193.67|3193.67|3194.76|3194.76|3197.09|3197.09|3193.67|3193.67|0
1612189200000|2021-02-01 14:20:00|3195.14|3195.14|3197.29|3197.29|3197.29|3197.29|3192.95|3192.95|0
1612189500000|2021-02-01 14:25:00|3197.67|3197.67|3199.22|3199.22|3199.22|3199.22|3197.67|3197.67|0
1612189800000|2021-02-01 14:30:00|3198.84|3198.84|3200.39|3200.39|3202.32|3202.32|3197.07|3197.07|0
1612190100000|2021-02-01 14:35:00|3200.02|3200.02|3201.62|3201.62|3204.15|3204.15|3197.75|3197.75|0
1612190400000|2021-02-01 14:40:00|3203.14|3203.14|3200.57|3200.57|3203.14|3203.14|3200.57|3200.57|0
1612190700000|2021-02-01 14:45:00|3201.25|3201.25|3197.46|3197.46|3201.25|3201.25|3197.46|3197.46|0
1612191000000|2021-02-01 14:50:00|3197.84|3197.84|3194.71|3194.71|3199.99|3199.99|3194.71|3194.71|0
1612191300000|2021-02-01 14:55:00|3195.73|3195.73|3200.47|3200.47|3202.36|3202.36|3194.97|3194.97|0
1612191600000|2021-02-01 15:00:00|3201.61|3201.61|3203.04|3203.04|3203.5|3203.5|3199.5|3199.5|0
1612191900000|2021-02-01 15:05:00|3204.93|3204.93|3205.71|3205.71|3207.98|3207.98|3204.93|3204.93|0
1612192200000|2021-02-01 15:10:00|3205.33|3205.33|3208.72|3208.72|3209.1|3209.1|3205.33|3205.33|0
1612192500000|2021-02-01 15:15:00|3209.23|3209.23|3208.56|3208.56|3211.46|3211.46|3208.56|3208.56|0
1612192800000|2021-02-01 15:20:00|3208.93|3208.93|3215.61|3215.61|3216.82|3216.82|3208.3|3208.3|0
1612193100000|2021-02-01 15:25:00|3215.27|3215.27|3217.27|3217.27|3217.73|3217.73|3213.79|3213.79|0
1612193400000|2021-02-01 15:30:00|3216.9|3216.9|3219.48|3219.48|3220.24|3220.24|3216.9|3216.9|0
1612193700000|2021-02-01 15:35:00|3219.1|3219.1|3211.98|3211.98|3220.4|3220.4|3211.98|3211.98|0
1612194000000|2021-02-01 15:40:00|3210.85|3210.85|3208.22|3208.22|3213.67|3213.67|3208.22|3208.22|0
1612194300000|2021-02-01 15:45:00|3207.54|3207.54|3202.64|3202.64|3209.17|3209.17|3202.64|3202.64|0
1612194600000|2021-02-01 15:50:00|3202.98|3202.98|3195.69|3195.69|3203.99|3203.99|3195.69|3195.69|0
1612194900000|2021-02-01 15:55:00|3196.07|3196.07|3195.09|3195.09|3197.12|3197.12|3193.62|3193.62|0
1612195200000|2021-02-01 16:00:00|3196.11|3196.11|3192.76|3192.76|3201.08|3201.08|3192.76|3192.76|0
1612195500000|2021-02-01 16:05:00|3192.38|3192.38|3195.24|3195.24|3195.24|3195.24|3191.03|3191.03|0
1612195800000|2021-02-01 16:10:00|3194.86|3194.86|3199.05|3199.05|3199.05|3199.05|3194.11|3194.11|0
1612196100000|2021-02-01 16:15:00|3199.56|3199.56|3203.43|3203.43|3203.81|3203.81|3199.43|3199.43|0
1612196400000|2021-02-01 16:20:00|3204.45|3204.45|3206.84|3206.84|3207.28|3207.28|3203.77|3203.77|0
1612196700000|2021-02-01 16:25:00|3207.18|3207.18|3201.24|3201.24|3208.23|3208.23|3200.86|3200.86|0
1612253700000|2021-02-02 08:15:00|3257.49|3257.49|3263.54|3263.54|3271.1|3271.1|3257.49|3257.49|0
1612254000000|2021-02-02 08:20:00|3266.18|3266.18|3265.43|3265.43|3269.21|3269.21|3262.78|3262.78|0
1612254300000|2021-02-02 08:25:00|3264.67|3264.67|3259.73|3259.73|3264.67|3264.67|3258.6|3258.6|0
1612254600000|2021-02-02 08:30:00|3260.49|3260.49|3261.09|3261.09|3264.29|3264.29|3255.96|3255.96|0
1612254900000|2021-02-02 08:35:00|3261.84|3261.84|3258.36|3258.36|3264.87|3264.87|3257.2|3257.2|0
1612255200000|2021-02-02 08:40:00|3259.12|3259.12|3255.7|3255.7|3259.12|3259.12|3252.99|3252.99|0
1612255500000|2021-02-02 08:45:00|3258.07|3258.07|3258.12|3258.12|3266.35|3266.35|3258.07|3258.07|0
1612255800000|2021-02-02 08:50:00|3256.61|3256.61|3255.26|3255.26|3256.61|3256.61|3252.69|3252.69|0
1612256100000|2021-02-02 08:55:00|3256.77|3256.77|3259.48|3259.48|3259.86|3259.86|3256.77|3256.77|0
1612256400000|2021-02-02 09:00:00|3258.34|3258.34|3257.43|3257.43|3262.03|3262.03|3255.7|3255.7|0
1612256700000|2021-02-02 09:05:00|3256.67|3256.67|3261.59|3261.59|3263.7|3263.7|3252.89|3252.89|0
1612257000000|2021-02-02 09:10:00|3260.23|3260.23|3263.26|3263.26|3263.26|3263.26|3257.98|3257.98|0
1612257300000|2021-02-02 09:15:00|3262.92|3262.92|3262.16|3262.16|3262.92|3262.92|3262.16|3262.16|0
1612257600000|2021-02-02 09:20:00|3263.18|3263.18|3262.42|3262.42|3263.18|3263.18|3262.04|3262.04|0
1612257900000|2021-02-02 09:25:00|3263.18|3263.18|3260.07|3260.07|3263.85|3263.85|3260.07|3260.07|0
1612258200000|2021-02-02 09:30:00|3260.83|3260.83|3260.97|3260.97|3262.48|3262.48|3259.84|3259.84|0
1612258500000|2021-02-02 09:35:00|3261.35|3261.35|3263.36|3263.36|3263.36|3263.36|3259.8|3259.8|0
1612258800000|2021-02-02 09:40:00|3262.98|3262.98|3263.97|3263.97|3266.23|3266.23|3259.81|3259.81|0
1612259100000|2021-02-02 09:45:00|3262.45|3262.45|3259.54|3259.54|3263.21|3263.21|3259.54|3259.54|0
1612259400000|2021-02-02 09:50:00|3259.16|3259.16|3261.55|3261.55|3261.55|3261.55|3257.47|3257.47|0
1612259700000|2021-02-02 09:55:00|3260.79|3260.79|3254.64|3254.64|3260.79|3260.79|3253.5|3253.5|0
1612260000000|2021-02-02 10:00:00|3254.26|3254.26|3257.09|3257.09|3257.09|3257.09|3254.26|3254.26|0
1612260300000|2021-02-02 10:05:00|3255.58|3255.58|3255.58|3255.58|3256.97|3256.97|3255.2|3255.2|0
1612260600000|2021-02-02 10:10:00|3255.24|3255.24|3256.71|3256.71|3256.71|3256.71|3254.48|3254.48|0
1612260900000|2021-02-02 10:15:00|3256.37|3256.37|3254.08|3254.08|3258.26|3258.26|3254.08|3254.08|0
1612261200000|2021-02-02 10:20:00|3253.7|3253.7|3255.97|3255.97|3258.62|3258.62|3253.7|3253.7|0
1612261500000|2021-02-02 10:25:00|3256.31|3256.31|3256.69|3256.69|3258.58|3258.58|3256.31|3256.31|0
1612261800000|2021-02-02 10:30:00|3257.44|3257.44|3256.43|3256.43|3257.44|3257.44|3255.41|3255.41|0
1612262100000|2021-02-02 10:35:00|3257.19|3257.19|3258.88|3258.88|3261.15|3261.15|3257.19|3257.19|0
1612262400000|2021-02-02 10:40:00|3258.51|3258.51|3258.21|3258.21|3261.53|3261.53|3258.21|3258.21|0
1612262700000|2021-02-02 10:45:00|3258.96|3258.96|3258.82|3258.82|3260.1|3260.1|3257.69|3257.69|0
1612263000000|2021-02-02 10:50:00|3259.2|3259.2|3256.45|3256.45|3259.96|3259.96|3256.45|3256.45|0
1612263300000|2021-02-02 10:55:00|3255.31|3255.31|3252.79|3252.79|3256.45|3256.45|3252.79|3252.79|0
1612263600000|2021-02-02 11:00:00|3253.54|3253.54|3256.82|3256.82|3258.93|3258.93|3253.54|3253.54|0
1612263900000|2021-02-02 11:05:00|3257.2|3257.2|3257.93|3257.93|3260.2|3260.2|3253.93|3253.93|0
1612264200000|2021-02-02 11:10:00|3257.55|3257.55|3257.37|3257.37|3259.07|3259.07|3257.17|3257.17|0
1612264500000|2021-02-02 11:15:00|3256.62|3256.62|3257.73|3257.73|3257.73|3257.73|3255.86|3255.86|0
1612264800000|2021-02-02 11:20:00|3257.4|3257.4|3252.7|3252.7|3257.4|3257.4|3249.45|3249.45|0
1612265100000|2021-02-02 11:25:00|3253.46|3253.46|3250.71|3250.71|3253.46|3253.46|3250.71|3250.71|0
1612265400000|2021-02-02 11:30:00|3249.69|3249.69|3245.65|3245.65|3249.69|3249.69|3245.65|3245.65|0
1612265700000|2021-02-02 11:35:00|3243|3243|3235.94|3235.94|3243|3243|3233.29|3233.29|0
1612266000000|2021-02-02 11:40:00|3236.69|3236.69|3238.24|3238.24|3238.24|3238.24|3236.35|3236.35|0
1612266300000|2021-02-02 11:45:00|3237.87|3237.87|3241.99|3241.99|3244.33|3244.33|3237.87|3237.87|0
1612266600000|2021-02-02 11:50:00|3242.32|3242.32|3234.24|3234.24|3242.32|3242.32|3234.24|3234.24|0
1612266900000|2021-02-02 11:55:00|3235|3235|3237.03|3237.03|3238.82|3238.82|3235|3235|0
1612267200000|2021-02-02 12:00:00|3238.39|3238.39|3238.61|3238.61|3239.74|3239.74|3238.39|3238.39|0
1612267500000|2021-02-02 12:05:00|3240.98|3240.98|3236.9|3236.9|3241.73|3241.73|3236.9|3236.9|0
1612267800000|2021-02-02 12:10:00|3238.79|3238.79|3233.16|3233.16|3238.79|3238.79|3232.02|3232.02|0
1612268100000|2021-02-02 12:15:00|3233.53|3233.53|3230.55|3230.55|3233.53|3233.53|3230.51|3230.51|0
1612268400000|2021-02-02 12:20:00|3231.9|3231.9|3237.54|3237.54|3238.55|3238.55|3231.9|3231.9|0
1612268700000|2021-02-02 12:25:00|3236.18|3236.18|3236.18|3236.18|3236.9|3236.9|3233.19|3233.19|0
1612269000000|2021-02-02 12:30:00|3235.5|3235.5|3233.35|3233.35|3235.5|3235.5|3233.35|3233.35|0
1612269300000|2021-02-02 12:35:00|3232.22|3232.22|3227.58|3227.58|3232.22|3232.22|3227.58|3227.58|0
1612269600000|2021-02-02 12:40:00|3228.59|3228.59|3228.63|3228.63|3230.15|3230.15|3228.26|3228.26|0
1612269900000|2021-02-02 12:45:00|3230.52|3230.52|3225.65|3225.65|3230.52|3230.52|3225.65|3225.65|0
1612270200000|2021-02-02 12:50:00|3225.31|3225.31|3228.26|3228.26|3228.63|3228.63|3224.51|3224.51|0
1612270500000|2021-02-02 12:55:00|3229.01|3229.01|3231.58|3231.58|3231.58|3231.58|3229.01|3229.01|0
1612270800000|2021-02-02 13:00:00|3231.92|3231.92|3227.32|3227.32|3231.92|3231.92|3227.32|3227.32|0
1612271100000|2021-02-02 13:05:00|3226.94|3226.94|3230.48|3230.48|3230.48|3230.48|3226.94|3226.94|0
1612271400000|2021-02-02 13:10:00|3231.16|3231.16|3229.69|3229.69|3232.52|3232.52|3229.31|3229.31|0
1612271700000|2021-02-02 13:15:00|3231.2|3231.2|3230.48|3230.48|3231.2|3231.2|3229.73|3229.73|0
1612272000000|2021-02-02 13:20:00|3231.24|3231.24|3232.38|3232.38|3232.38|3232.38|3231.24|3231.24|0
1612272300000|2021-02-02 13:25:00|3232|3232|3227.6|3227.6|3232.04|3232.04|3227.6|3227.6|0
1612272600000|2021-02-02 13:30:00|3227.26|3227.26|3225.25|3225.25|3228.28|3228.28|3225.25|3225.25|0
1612272900000|2021-02-02 13:35:00|3224.74|3224.74|3226.59|3226.59|3227.73|3227.73|3224.7|3224.7|0
1612273200000|2021-02-02 13:40:00|3225.92|3225.92|3223.65|3223.65|3225.92|3225.92|3223.43|3223.43|0
1612273500000|2021-02-02 13:45:00|3222.89|3222.89|3222.72|3222.72|3222.89|3222.89|3220.87|3220.87|0
1612273800000|2021-02-02 13:50:00|3223.06|3223.06|3220.48|3220.48|3223.06|3223.06|3218.42|3218.42|0
1612274100000|2021-02-02 13:55:00|3220.99|3220.99|3221.33|3221.33|3222.47|3222.47|3220.61|3220.61|0
1612274400000|2021-02-02 14:00:00|3223.36|3223.36|3222.05|3222.05|3223.36|3223.36|3221.67|3221.67|0
1612274700000|2021-02-02 14:05:00|3221.67|3221.67|3220.58|3220.58|3221.67|3221.67|3220.54|3220.54|0
1612275000000|2021-02-02 14:10:00|3220.91|3220.91|3222.23|3222.23|3222.69|3222.69|3220.91|3220.91|0
1612275300000|2021-02-02 14:15:00|3222.91|3222.91|3221.93|3221.93|3224.04|3224.04|3221.93|3221.93|0
1612275600000|2021-02-02 14:20:00|3223.06|3223.06|3227.56|3227.56|3228.24|3228.24|3223.06|3223.06|0
1612275900000|2021-02-02 14:25:00|3226.55|3226.55|3227.64|3227.64|3227.64|3227.64|3226.55|3226.55|0
1612276200000|2021-02-02 14:30:00|3227.26|3227.26|3225.91|3225.91|3227.42|3227.42|3225.45|3225.45|0
1612276500000|2021-02-02 14:35:00|3226.25|3226.25|3222.78|3222.78|3227.76|3227.76|3222.02|3222.02|0
1612276800000|2021-02-02 14:40:00|3223.92|3223.92|3223.16|3223.16|3225.69|3225.69|3222.78|3222.78|0
1612277100000|2021-02-02 14:45:00|3223.54|3223.54|3222.7|3222.7|3225.73|3225.73|3222.36|3222.36|0
1612277400000|2021-02-02 14:50:00|3222.32|3222.32|3220.73|3220.73|3222.66|3222.66|3219.22|3219.22|0
1612277700000|2021-02-02 14:55:00|3221.07|3221.07|3224.7|3224.7|3224.7|3224.7|3221.07|3221.07|0
1612278000000|2021-02-02 15:00:00|3223.94|3223.94|3220.13|3220.13|3225.45|3225.45|3217.1|3217.1|0
1612278300000|2021-02-02 15:05:00|3218.61|3218.61|3222.16|3222.16|3222.16|3222.16|3217.86|3217.86|0
1612278600000|2021-02-02 15:10:00|3222.84|3222.84|3225.25|3225.25|3225.63|3225.63|3222.84|3222.84|0
1612278900000|2021-02-02 15:15:00|3226|3226|3225.17|3225.17|3226.36|3226.36|3223.97|3223.97|0
1612279200000|2021-02-02 15:20:00|3224.41|3224.41|3222.68|3222.68|3224.87|3224.87|3222.52|3222.52|0
1612279500000|2021-02-02 15:25:00|3221.92|3221.92|3224.49|3224.49|3224.49|3224.49|3221.92|3221.92|0
1612279800000|2021-02-02 15:30:00|3225.25|3225.25|3232.1|3232.1|3235.61|3235.61|3225.25|3225.25|0
1612280100000|2021-02-02 15:35:00|3231.34|3231.34|3226.74|3226.74|3231.34|3231.34|3225.98|3225.98|0
1612280400000|2021-02-02 15:40:00|3225.98|3225.98|3222.86|3222.86|3225.98|3225.98|3220.97|3220.97|0
1612280700000|2021-02-02 15:45:00|3223.62|3223.62|3226.72|3226.72|3228.42|3228.42|3223.62|3223.62|0
1612281000000|2021-02-02 15:50:00|3227.1|3227.1|3227.57|3227.57|3228.23|3228.23|3225.36|3225.36|0
1612281300000|2021-02-02 15:55:00|3228.25|3228.25|3223.04|3223.04|3228.25|3228.25|3222.74|3222.74|0
1612281600000|2021-02-02 16:00:00|3223.41|3223.41|3223.84|3223.84|3225.01|3225.01|3222.49|3222.49|0
1612281900000|2021-02-02 16:05:00|3223.5|3223.5|3225.17|3225.17|3225.85|3225.85|3220.34|3220.34|0
1612282200000|2021-02-02 16:10:00|3224.79|3224.79|3226.44|3226.44|3226.44|3226.44|3222.9|3222.9|0
1612282500000|2021-02-02 16:15:00|3227.19|3227.19|3227.13|3227.13|3227.68|3227.68|3225.42|3225.42|0
1612282800000|2021-02-02 16:20:00|3227.47|3227.47|3226.49|3226.49|3227.59|3227.59|3224.27|3224.27|0
1612283100000|2021-02-02 16:25:00|3226.87|3226.87|3220.81|3220.81|3227.87|3227.87|3219.14|3219.14|0
1612340100000|2021-02-03 08:15:00|3249.18|3249.18|3251.12|3251.12|3252.25|3252.25|3248.05|3248.05|0
1612340400000|2021-02-03 08:20:00|3251.63|3251.63|3244.94|3244.94|3251.63|3251.63|3242.19|3242.19|0
1612340700000|2021-02-03 08:25:00|3243.43|3243.43|3243.05|3243.05|3244.19|3244.19|3241.92|3241.92|0
1612341000000|2021-02-03 08:30:00|3242.68|3242.68|3247.8|3247.8|3247.8|3247.8|3242.13|3242.13|0
1612341300000|2021-02-03 08:35:00|3247.05|3247.05|3234.98|3234.98|3247.05|3247.05|3234.98|3234.98|0
1612341600000|2021-02-03 08:40:00|3234.6|3234.6|3237.49|3237.49|3237.99|3237.99|3234.58|3234.58|0
1612341900000|2021-02-03 08:45:00|3237.11|3237.11|3232.11|3232.11|3237.89|3237.89|3228.29|3228.29|0
1612342200000|2021-02-03 08:50:00|3231.77|3231.77|3227.91|3227.91|3232.45|3232.45|3225.64|3225.64|0
1612342500000|2021-02-03 08:55:00|3227.23|3227.23|3233.42|3233.42|3233.42|3233.42|3227.23|3227.23|0
1612342800000|2021-02-03 09:00:00|3232.9|3232.9|3240.79|3240.79|3240.79|3240.79|3232.9|3232.9|0
1612343100000|2021-02-03 09:05:00|3242.68|3242.68|3239.11|3239.11|3242.68|3242.68|3238.6|3238.6|0
1612343400000|2021-02-03 09:10:00|3238.73|3238.73|3236.4|3236.4|3239.49|3239.49|3235.27|3235.27|0
1612343700000|2021-02-03 09:15:00|3235.27|3235.27|3236.96|3236.96|3238.62|3238.62|3235.27|3235.27|0
1612344000000|2021-02-03 09:20:00|3236.58|3236.58|3240.6|3240.6|3240.94|3240.94|3235.33|3235.33|0
1612344300000|2021-02-03 09:25:00|3240.22|3240.22|3241.06|3241.06|3241.77|3241.77|3240.22|3240.22|0
1612344600000|2021-02-03 09:30:00|3242.19|3242.19|3241.67|3241.67|3246.35|3246.35|3241.55|3241.55|0
1612344900000|2021-02-03 09:35:00|3241.33|3241.33|3240.43|3240.43|3244.19|3244.19|3237.78|3237.78|0
1612345200000|2021-02-03 09:40:00|3239.67|3239.67|3238.24|3238.24|3239.67|3239.67|3238.24|3238.24|0
1612345500000|2021-02-03 09:45:00|3237.86|3237.86|3238.66|3238.66|3239.63|3239.63|3237.86|3237.86|0
1612345800000|2021-02-03 09:50:00|3239.03|3239.03|3238.67|3238.67|3242.32|3242.32|3236.4|3236.4|0
1612346100000|2021-02-03 09:55:00|3237.54|3237.54|3237.65|3237.65|3238.67|3238.67|3236.78|3236.78|0
1612346400000|2021-02-03 10:00:00|3237.28|3237.28|3243.45|3243.45|3243.45|3243.45|3235.24|3235.24|0
1612346700000|2021-02-03 10:05:00|3242.94|3242.94|3245.25|3245.25|3246.27|3246.27|3242.94|3242.94|0
1612347000000|2021-02-03 10:10:00|3244.87|3244.87|3238.4|3238.4|3244.87|3244.87|3237.75|3237.75|0
1612347300000|2021-02-03 10:15:00|3237.38|3237.38|3240.14|3240.14|3241.65|3241.65|3236.36|3236.36|0
1612347600000|2021-02-03 10:20:00|3240.52|3240.52|3240.89|3240.89|3240.89|3240.89|3240.52|3240.52|0
1612347900000|2021-02-03 10:25:00|3242.78|3242.78|3241.43|3241.43|3243.16|3243.16|3241.05|3241.05|0
1612348200000|2021-02-03 10:30:00|3239.92|3239.92|3237.65|3237.65|3239.92|3239.92|3236.89|3236.89|0
1612348500000|2021-02-03 10:35:00|3237.31|3237.31|3234.56|3234.56|3239.51|3239.51|3233.8|3233.8|0
1612348800000|2021-02-03 10:40:00|3234.9|3234.9|3239.56|3239.56|3241.59|3241.59|3234.9|3234.9|0
1612349100000|2021-02-03 10:45:00|3239.22|3239.22|3237.88|3237.88|3240.23|3240.23|3237.37|3237.37|0
1612349400000|2021-02-03 10:50:00|3239.01|3239.01|3237.98|3237.98|3239.39|3239.39|3235.61|3235.61|0
1612349700000|2021-02-03 10:55:00|3238.74|3238.74|3242.42|3242.42|3244.31|3244.31|3238.74|3238.74|0
1612350000000|2021-02-03 11:00:00|3243.18|3243.18|3242.34|3242.34|3248|3248|3242.34|3242.34|0
1612350300000|2021-02-03 11:05:00|3240.83|3240.83|3242.34|3242.34|3242.34|3242.34|3240.11|3240.11|0
1612350600000|2021-02-03 11:10:00|3242.72|3242.72|3243.12|3243.12|3243.46|3243.46|3240.44|3240.44|0
1612350900000|2021-02-03 11:15:00|3243.88|3243.88|3244.23|3244.23|3248.32|3248.32|3243.88|3243.88|0
1612351200000|2021-02-03 11:20:00|3244.57|3244.57|3248.72|3248.72|3250.19|3250.19|3243.82|3243.82|0
1612351500000|2021-02-03 11:25:00|3249.1|3249.1|3247.63|3247.63|3249.1|3249.1|3243.58|3243.58|0
1612351800000|2021-02-03 11:30:00|3248.14|3248.14|3245.23|3245.23|3251.54|3251.54|3244.48|3244.48|0
1612352100000|2021-02-03 11:35:00|3245.61|3245.61|3244.65|3244.65|3247.5|3247.5|3242.97|3242.97|0
1612352400000|2021-02-03 11:40:00|3243.63|3243.63|3244.14|3244.14|3245.79|3245.79|3243.63|3243.63|0
1612352700000|2021-02-03 11:45:00|3243.76|3243.76|3242.17|3242.17|3243.76|3243.76|3242.17|3242.17|0
1612353000000|2021-02-03 11:50:00|3242.55|3242.55|3242.13|3242.13|3243.56|3243.56|3241.79|3241.79|0
1612353300000|2021-02-03 11:55:00|3241.62|3241.62|3241.63|3241.63|3244.66|3244.66|3241.62|3241.62|0
1612353600000|2021-02-03 12:00:00|3240.88|3240.88|3244.37|3244.37|3244.37|3244.37|3240.08|3240.08|0
1612353900000|2021-02-03 12:05:00|3245.12|3245.12|3247.24|3247.24|3249.01|3249.01|3245.12|3245.12|0
1612354200000|2021-02-03 12:10:00|3246.86|3246.86|3244.63|3244.63|3246.86|3246.86|3244.63|3244.63|0
1612354500000|2021-02-03 12:15:00|3244.25|3244.25|3246.69|3246.69|3246.69|3246.69|3244.25|3244.25|0
1612354800000|2021-02-03 12:20:00|3247.45|3247.45|3249.32|3249.32|3252.99|3252.99|3247.45|3247.45|0
1612355100000|2021-02-03 12:25:00|3250.08|3250.08|3253.96|3253.96|3253.96|3253.96|3248.57|3248.57|0
1612355400000|2021-02-03 12:30:00|3254.72|3254.72|3259.22|3259.22|3259.22|3259.22|3254.72|3254.72|0
1612355700000|2021-02-03 12:35:00|3258.08|3258.08|3258.72|3258.72|3259.48|3259.48|3258.08|3258.08|0
1612356000000|2021-02-03 12:40:00|3260.23|3260.23|3260.64|3260.64|3262.75|3262.75|3260.23|3260.23|0
1612356300000|2021-02-03 12:45:00|3261.31|3261.31|3259.02|3259.02|3262.11|3262.11|3259.02|3259.02|0
1612356600000|2021-02-03 12:50:00|3259.4|3259.4|3260.04|3260.04|3260.42|3260.42|3258.64|3258.64|0
1612356900000|2021-02-03 12:55:00|3260.42|3260.42|3261.47|3261.47|3263.24|3263.24|3260.42|3260.42|0
1612357200000|2021-02-03 13:00:00|3262.61|3262.61|3262.85|3262.85|3262.98|3262.98|3261.47|3261.47|0
1612357500000|2021-02-03 13:05:00|3264.54|3264.54|3258.3|3258.3|3264.54|3264.54|3257.93|3257.93|0
1612357800000|2021-02-03 13:10:00|3258.68|3258.68|3256.6|3256.6|3258.68|3258.68|3255.92|3255.92|0
1612358100000|2021-02-03 13:15:00|3256.97|3256.97|3258.38|3258.38|3258.38|3258.38|3255.84|3255.84|0
1612358400000|2021-02-03 13:20:00|3259.06|3259.06|3256.34|3256.34|3259.06|3259.06|3255.59|3255.59|0
1612358700000|2021-02-03 13:25:00|3257.02|3257.02|3259.75|3259.75|3259.75|3259.75|3256.34|3256.34|0
1612359000000|2021-02-03 13:30:00|3258.99|3258.99|3253.85|3253.85|3258.99|3258.99|3253.85|3253.85|0
1612359300000|2021-02-03 13:35:00|3251.59|3251.59|3254.61|3254.61|3254.99|3254.99|3251.59|3251.59|0
1612359600000|2021-02-03 13:40:00|3255.74|3255.74|3255.91|3255.91|3258.27|3258.27|3254.61|3254.61|0
1612359900000|2021-02-03 13:45:00|3254.78|3254.78|3252.09|3252.09|3254.78|3254.78|3250.47|3250.47|0
1612360200000|2021-02-03 13:50:00|3251.07|3251.07|3248.94|3248.94|3251.21|3251.21|3248.05|3248.05|0
1612360500000|2021-02-03 13:55:00|3248.18|3248.18|3248.48|3248.48|3248.86|3248.86|3245.95|3245.95|0
1612360800000|2021-02-03 14:00:00|3247.73|3247.73|3247.17|3247.17|3247.88|3247.88|3244.86|3244.86|0
1612361100000|2021-02-03 14:05:00|3247.5|3247.5|3245.51|3245.51|3248.64|3248.64|3245.51|3245.51|0
1612361400000|2021-02-03 14:10:00|3244.83|3244.83|3237.14|3237.14|3244.83|3244.83|3237.14|3237.14|0
1612361700000|2021-02-03 14:15:00|3236.81|3236.81|3228.94|3228.94|3239.52|3239.52|3228.56|3228.56|0
1612362000000|2021-02-03 14:20:00|3228.6|3228.6|3235.96|3235.96|3236.6|3236.6|3228.6|3228.6|0
1612362300000|2021-02-03 14:25:00|3237.31|3237.31|3233.51|3233.51|3237.31|3237.31|3233.51|3233.51|0
1612362600000|2021-02-03 14:30:00|3233.88|3233.88|3230.82|3230.82|3235.11|3235.11|3230.82|3230.82|0
1612362900000|2021-02-03 14:35:00|3230.48|3230.48|3228.63|3228.63|3232.29|3232.29|3228.63|3228.63|0
1612363200000|2021-02-03 14:40:00|3228.25|3228.25|3237.14|3237.14|3237.14|3237.14|3228.13|3228.13|0
1612363500000|2021-02-03 14:45:00|3237.89|3237.89|3243.91|3243.91|3246.17|3246.17|3237.89|3237.89|0
1612363800000|2021-02-03 14:50:00|3243.57|3243.57|3240.71|3240.71|3243.94|3243.94|3238.85|3238.85|0
1612364100000|2021-02-03 14:55:00|3239.7|3239.7|3244.72|3244.72|3244.72|3244.72|3239.7|3239.7|0
1612364400000|2021-02-03 15:00:00|3244.04|3244.04|3244.26|3244.26|3244.26|3244.26|3240.42|3240.42|0
1612364700000|2021-02-03 15:05:00|3245.39|3245.39|3245.21|3245.21|3245.77|3245.77|3241.97|3241.97|0
1612365000000|2021-02-03 15:10:00|3247.1|3247.1|3239.34|3239.34|3249.37|3249.37|3239.34|3239.34|0
1612365300000|2021-02-03 15:15:00|3238.66|3238.66|3236.43|3236.43|3238.7|3238.7|3236.43|3236.43|0
1612365600000|2021-02-03 15:20:00|3237.18|3237.18|3236.61|3236.61|3237.56|3237.56|3235.21|3235.21|0
1612365900000|2021-02-03 15:25:00|3236.23|3236.23|3237.9|3237.9|3237.9|3237.9|3232.61|3232.61|0
1612366200000|2021-02-03 15:30:00|3236.77|3236.77|3235.45|3235.45|3237.15|3237.15|3233.34|3233.34|0
1612366500000|2021-02-03 15:35:00|3236.81|3236.81|3234.51|3234.51|3237.52|3237.52|3233.38|3233.38|0
1612366800000|2021-02-03 15:40:00|3233|3233|3235.87|3235.87|3236.89|3236.89|3233|3233|0
1612367100000|2021-02-03 15:45:00|3237|3237|3234.7|3234.7|3237.22|3237.22|3233.94|3233.94|0
1612367400000|2021-02-03 15:50:00|3236.21|3236.21|3241.76|3241.76|3242.9|3242.9|3236.21|3236.21|0
1612367700000|2021-02-03 15:55:00|3242.1|3242.1|3238|3238|3242.1|3242.1|3236.27|3236.27|0
1612368000000|2021-02-03 16:00:00|3238.38|3238.38|3239.57|3239.57|3240.53|3240.53|3237.03|3237.03|0
1612368300000|2021-02-03 16:05:00|3239.19|3239.19|3239.01|3239.01|3239.95|3239.95|3237.23|3237.23|0
1612368600000|2021-02-03 16:10:00|3239.76|3239.76|3236.31|3236.31|3239.76|3239.76|3234.88|3234.88|0
1612368900000|2021-02-03 16:15:00|3236.69|3236.69|3238.52|3238.52|3238.52|3238.52|3232.86|3232.86|0
1612369200000|2021-02-03 16:20:00|3238|3238|3239.95|3239.95|3244.09|3244.09|3238|3238|0
1612369500000|2021-02-03 16:25:00|3239.19|3239.19|3235.23|3235.23|3239.83|3239.83|3233.36|3233.36|0
1612426500000|2021-02-04 08:15:00|3259.6|3259.6|3265.65|3265.65|3265.65|3265.65|3258.09|3258.09|0
1612426800000|2021-02-04 08:20:00|3264.9|3264.9|3262.97|3262.97|3267.79|3267.79|3261.35|3261.35|0
1612427100000|2021-02-04 08:25:00|3265.61|3265.61|3278.53|3278.53|3280.04|3280.04|3265.26|3265.26|0
1612427400000|2021-02-04 08:30:00|3277.17|3277.17|3268.83|3268.83|3277.17|3277.17|3267.69|3267.69|0
1612427700000|2021-02-04 08:35:00|3270.72|3270.72|3280.22|3280.22|3280.22|3280.22|3270.72|3270.72|0
1612428000000|2021-02-04 08:40:00|3278.53|3278.53|3286.88|3286.88|3288.05|3288.05|3278.19|3278.19|0
1612428300000|2021-02-04 08:45:00|3288.57|3288.57|3289.82|3289.82|3290.84|3290.84|3287.22|3287.22|0
1612428600000|2021-02-04 08:50:00|3289.15|3289.15|3282.77|3282.77|3289.15|3289.15|3280.74|3280.74|0
1612428900000|2021-02-04 08:55:00|3281.08|3281.08|3281.62|3281.62|3282.75|3282.75|3279.72|3279.72|0
1612429200000|2021-02-04 09:00:00|3283.31|3283.31|3286.48|3286.48|3290.34|3290.34|3273.32|3273.32|0
1612429500000|2021-02-04 09:05:00|3285.72|3285.72|3276.27|3276.27|3285.72|3285.72|3276.27|3276.27|0
1612429800000|2021-02-04 09:10:00|3276.64|3276.64|3274.91|3274.91|3277.4|3277.4|3273.86|3273.86|0
1612430100000|2021-02-04 09:15:00|3276.27|3276.27|3278.16|3278.16|3278.54|3278.54|3276.27|3276.27|0
1612430400000|2021-02-04 09:20:00|3277.13|3277.13|3283.31|3283.31|3285.08|3285.08|3276.7|3276.7|0
1612430700000|2021-02-04 09:25:00|3284.07|3284.07|3283.93|3283.93|3284.07|3284.07|3282.8|3282.8|0
1612431000000|2021-02-04 09:30:00|3283.55|3283.55|3291|3291|3295.3|3295.3|3283.18|3283.18|0
1612431300000|2021-02-04 09:35:00|3291.38|3291.38|3290.32|3290.32|3291.38|3291.38|3290.32|3290.32|0
1612431600000|2021-02-04 09:40:00|3289.94|3289.94|3284.81|3284.81|3289.94|3289.94|3284.81|3284.81|0
1612431900000|2021-02-04 09:45:00|3286.16|3286.16|3286.62|3286.62|3289.57|3289.57|3283.75|3283.75|0
1612432200000|2021-02-04 09:50:00|3285.11|3285.11|3285.03|3285.03|3287.71|3287.71|3283.93|3283.93|0
1612432500000|2021-02-04 09:55:00|3284.27|3284.27|3285.97|3285.97|3286.34|3286.34|3284.27|3284.27|0
1612432800000|2021-02-04 10:00:00|3286.98|3286.98|3284.57|3284.57|3286.98|3286.98|3284.57|3284.57|0
1612433100000|2021-02-04 10:05:00|3284.23|3284.23|3277.85|3277.85|3284.23|3284.23|3277.85|3277.85|0
1612433400000|2021-02-04 10:10:00|3277.09|3277.09|3274.42|3274.42|3277.97|3277.97|3274.42|3274.42|0
1612433700000|2021-02-04 10:15:00|3274.05|3274.05|3275.06|3275.06|3275.06|3275.06|3271.22|3271.22|0
1612434000000|2021-02-04 10:20:00|3275.44|3275.44|3272.35|3272.35|3276.57|3276.57|3272.35|3272.35|0
1612434300000|2021-02-04 10:25:00|3270.84|3270.84|3268.53|3268.53|3270.84|3270.84|3267.48|3267.48|0
1612434600000|2021-02-04 10:30:00|3267.77|3267.77|3266.26|3266.26|3267.77|3267.77|3266.26|3266.26|0
1612434900000|2021-02-04 10:35:00|3267.02|3267.02|3265.01|3265.01|3267.02|3267.02|3263.99|3263.99|0
1612435200000|2021-02-04 10:40:00|3264.63|3264.63|3266.7|3266.7|3266.7|3266.7|3263.5|3263.5|0
1612435500000|2021-02-04 10:45:00|3266.19|3266.19|3268.34|3268.34|3268.34|3268.34|3266.19|3266.19|0
1612435800000|2021-02-04 10:50:00|3269.1|3269.1|3271.97|3271.97|3273.1|3273.1|3268.72|3268.72|0
1612436100000|2021-02-04 10:55:00|3272.64|3272.64|3272.27|3272.27|3273.4|3273.4|3271.13|3271.13|0
1612436400000|2021-02-04 11:00:00|3271.89|3271.89|3274.53|3274.53|3274.53|3274.53|3271.89|3271.89|0
1612436700000|2021-02-04 11:05:00|3273.52|3273.52|3271.75|3271.75|3273.52|3273.52|3270.31|3270.31|0
1612437000000|2021-02-04 11:10:00|3272.5|3272.5|3272.88|3272.88|3274.39|3274.39|3272.5|3272.5|0
1612437300000|2021-02-04 11:15:00|3271.37|3271.37|3272.2|3272.2|3272.2|3272.2|3265.21|3265.21|0
1612437600000|2021-02-04 11:20:00|3271.82|3271.82|3272.2|3272.2|3272.2|3272.2|3271.82|3271.82|0
1612437900000|2021-02-04 11:25:00|3271.52|3271.52|3271.03|3271.03|3272.05|3272.05|3269.63|3269.63|0
1612438200000|2021-02-04 11:30:00|3270.65|3270.65|3270.9|3270.9|3271.41|3271.41|3269.89|3269.89|0
1612438500000|2021-02-04 11:35:00|3271.65|3271.65|3272.97|3272.97|3272.97|3272.97|3271.27|3271.27|0
1612438800000|2021-02-04 11:40:00|3272.21|3272.21|3269.59|3269.59|3273.65|3273.65|3269.05|3269.05|0
1612439100000|2021-02-04 11:45:00|3270.34|3270.34|3266.96|3266.96|3270.38|3270.38|3266.96|3266.96|0
1612439400000|2021-02-04 11:50:00|3267.64|3267.64|3266.63|3266.63|3267.64|3267.64|3265.87|3265.87|0
1612439700000|2021-02-04 11:55:00|3265.49|3265.49|3269.12|3269.12|3269.12|3269.12|3265.11|3265.11|0
1612440000000|2021-02-04 12:00:00|3268.74|3268.74|3267.85|3267.85|3268.74|3268.74|3266.75|3266.75|0
1612440300000|2021-02-04 12:05:00|3266.49|3266.49|3269.13|3269.13|3269.47|3269.47|3266.23|3266.23|0
1612440600000|2021-02-04 12:10:00|3270.49|3270.49|3268.42|3268.42|3270.87|3270.87|3267.66|3267.66|0
1612440900000|2021-02-04 12:15:00|3268.04|3268.04|3266.06|3266.06|3270.57|3270.57|3266.06|3266.06|0
1612441200000|2021-02-04 12:20:00|3266.82|3266.82|3266.02|3266.02|3267.53|3267.53|3266.02|3266.02|0
1612441500000|2021-02-04 12:25:00|3267.53|3267.53|3265.26|3265.26|3267.53|3267.53|3264.13|3264.13|0
1612441800000|2021-02-04 12:30:00|3263.91|3263.91|3267.57|3267.57|3267.95|3267.95|3263.57|3263.57|0
1612442100000|2021-02-04 12:35:00|3267.06|3267.06|3271.98|3271.98|3271.98|3271.98|3267.06|3267.06|0
1612442400000|2021-02-04 12:40:00|3271.22|3271.22|3271.6|3271.6|3271.6|3271.6|3270.46|3270.46|0
1612442700000|2021-02-04 12:45:00|3270.84|3270.84|3274.47|3274.47|3274.47|3274.47|3269.75|3269.75|0
1612443000000|2021-02-04 12:50:00|3276.5|3276.5|3273.91|3273.91|3276.84|3276.84|3273.53|3273.53|0
1612443300000|2021-02-04 12:55:00|3273.15|3273.15|3273.83|3273.83|3273.83|3273.83|3270.58|3270.58|0
1612443600000|2021-02-04 13:00:00|3274.58|3274.58|3277.57|3277.57|3277.57|3277.57|3273.95|3273.95|0
1612443900000|2021-02-04 13:05:00|3277.19|3277.19|3277.57|3277.57|3277.95|3277.95|3276.1|3276.1|0
1612444200000|2021-02-04 13:10:00|3276.81|3276.81|3275.04|3275.04|3277.57|3277.57|3275.04|3275.04|0
1612444500000|2021-02-04 13:15:00|3273.91|3273.91|3265.57|3265.57|3273.91|3273.91|3265.57|3265.57|0
1612444800000|2021-02-04 13:20:00|3265.95|3265.95|3266.75|3266.75|3267.84|3267.84|3263.34|3263.34|0
1612445100000|2021-02-04 13:25:00|3268.14|3268.14|3267.01|3267.01|3268.9|3268.9|3267.01|3267.01|0
1612445400000|2021-02-04 13:30:00|3267.68|3267.68|3267.72|3267.72|3268.82|3268.82|3267.68|3267.68|0
1612445700000|2021-02-04 13:35:00|3268.48|3268.48|3263.8|3263.8|3268.48|3268.48|3263.8|3263.8|0
1612446000000|2021-02-04 13:40:00|3263.42|3263.42|3266.03|3266.03|3266.03|3266.03|3263.42|3263.42|0
1612446300000|2021-02-04 13:45:00|3265.69|3265.69|3266.41|3266.41|3266.78|3266.78|3265.69|3265.69|0
1612446600000|2021-02-04 13:50:00|3265.39|3265.39|3266.67|3266.67|3266.67|3266.67|3264.63|3264.63|0
1612446900000|2021-02-04 13:55:00|3265.99|3265.99|3264.76|3264.76|3265.99|3265.99|3264.76|3264.76|0
1612447200000|2021-02-04 14:00:00|3264.38|3264.38|3266.42|3266.42|3267.6|3267.6|3263.25|3263.25|0
1612447500000|2021-02-04 14:05:00|3267.18|3267.18|3269.75|3269.75|3270.12|3270.12|3266|3266|0
1612447800000|2021-02-04 14:10:00|3268.39|3268.39|3269.79|3269.79|3269.79|3269.79|3268.01|3268.01|0
1612448100000|2021-02-04 14:15:00|3270.54|3270.54|3271.52|3271.52|3271.52|3271.52|3269.41|3269.41|0
1612448400000|2021-02-04 14:20:00|3270.76|3270.76|3271.64|3271.64|3272.65|3272.65|3267.44|3267.44|0
1612448700000|2021-02-04 14:25:00|3272.31|3272.31|3273.15|3273.15|3275.3|3275.3|3272.31|3272.31|0
1612449000000|2021-02-04 14:30:00|3272.77|3272.77|3274.5|3274.5|3275.64|3275.64|3271.38|3271.38|0
1612449300000|2021-02-04 14:35:00|3274.88|3274.88|3267.69|3267.69|3275.64|3275.64|3267.69|3267.69|0
1612449600000|2021-02-04 14:40:00|3266.67|3266.67|3269.42|3269.42|3270.86|3270.86|3264.56|3264.56|0
1612449900000|2021-02-04 14:45:00|3268.75|3268.75|3277.05|3277.05|3277.05|3277.05|3268.75|3268.75|0
1612450200000|2021-02-04 14:50:00|3277.81|3277.81|3272.15|3272.15|3280.45|3280.45|3270.46|3270.46|0
1612450500000|2021-02-04 14:55:00|3273.28|3273.28|3278.22|3278.22|3278.6|3278.6|3273.28|3273.28|0
1612450800000|2021-02-04 15:00:00|3277.55|3277.55|3273.24|3273.24|3277.55|3277.55|3272.11|3272.11|0
1612451100000|2021-02-04 15:05:00|3274.38|3274.38|3271.09|3271.09|3274.38|3274.38|3270.38|3270.38|0
1612451400000|2021-02-04 15:10:00|3271.85|3271.85|3269.19|3269.19|3274.5|3274.5|3268.52|3268.52|0
1612451700000|2021-02-04 15:15:00|3270.55|3270.55|3269.83|3269.83|3270.55|3270.55|3269.45|3269.45|0
1612452000000|2021-02-04 15:20:00|3269.45|3269.45|3269.3|3269.3|3274.46|3274.46|3268.16|3268.16|0
1612452300000|2021-02-04 15:25:00|3268.92|3268.92|3267.78|3267.78|3270.95|3270.95|3266.81|3266.81|0
1612452600000|2021-02-04 15:30:00|3269.9|3269.9|3275.58|3275.58|3275.58|3275.58|3269.9|3269.9|0
1612452900000|2021-02-04 15:35:00|3274.22|3274.22|3283.8|3283.8|3283.8|3283.8|3274.22|3274.22|0
1612453200000|2021-02-04 15:40:00|3286.17|3286.17|3284.96|3284.96|3286.69|3286.69|3281.61|3281.61|0
1612453500000|2021-02-04 15:45:00|3284.2|3284.2|3283.33|3283.33|3284.2|3284.2|3281.93|3281.93|0
1612453800000|2021-02-04 15:50:00|3282.57|3282.57|3280.79|3280.79|3282.57|3282.57|3277.47|3277.47|0
1612454100000|2021-02-04 15:55:00|3281.13|3281.13|3282.52|3282.52|3282.9|3282.9|3279.36|3279.36|0
1612454400000|2021-02-04 16:00:00|3282.15|3282.15|3282.41|3282.41|3283.2|3283.2|3281.39|3281.39|0
1612454700000|2021-02-04 16:05:00|3282.78|3282.78|3279.5|3279.5|3282.78|3282.78|3279.5|3279.5|0
1612455000000|2021-02-04 16:10:00|3279.88|3279.88|3279.16|3279.16|3280.14|3280.14|3277.39|3277.39|0
1612455300000|2021-02-04 16:15:00|3279.5|3279.5|3276.89|3276.89|3279.92|3279.92|3276.89|3276.89|0
1612455600000|2021-02-04 16:20:00|3277.65|3277.65|3277.27|3277.27|3278.44|3278.44|3275.8|3275.8|0
1612455900000|2021-02-04 16:25:00|3277.65|3277.65|3282.16|3282.16|3283.16|3283.16|3277.65|3277.65|0
1612512900000|2021-02-05 08:15:00|3263.77|3263.77|3253.34|3253.34|3266.04|3266.04|3251.31|3251.31|0
1612513200000|2021-02-05 08:20:00|3255.04|3255.04|3249.29|3249.29|3259.26|3259.26|3248.61|3248.61|0
1612513500000|2021-02-05 08:25:00|3248.61|3248.61|3246.87|3246.87|3248.65|3248.65|3240.34|3240.34|0
1612513800000|2021-02-05 08:30:00|3247.63|3247.63|3247.47|3247.47|3250.28|3250.28|3243.85|3243.85|0
1612514100000|2021-02-05 08:35:00|3246.12|3246.12|3253.33|3253.33|3258.92|3258.92|3246.12|3246.12|0
1612514400000|2021-02-05 08:40:00|3250.31|3250.31|3256.96|3256.96|3256.96|3256.96|3249.55|3249.55|0
1612514700000|2021-02-05 08:45:00|3257.29|3257.29|3257.11|3257.11|3257.29|3257.29|3254.84|3254.84|0
1612515000000|2021-02-05 08:50:00|3256.36|3256.36|3257.45|3257.45|3257.45|3257.45|3256.02|3256.02|0
1612515300000|2021-02-05 08:55:00|3256.44|3256.44|3254.17|3254.17|3256.77|3256.77|3252.77|3252.77|0
1612515600000|2021-02-05 09:00:00|3253.79|3253.79|3254.13|3254.13|3254.58|3254.58|3252.69|3252.69|0
1612515900000|2021-02-05 09:05:00|3254.47|3254.47|3256.2|3256.2|3256.2|3256.2|3252.47|3252.47|0
1612516200000|2021-02-05 09:10:00|3256.96|3256.96|3262.94|3262.94|3264.83|3264.83|3255.44|3255.44|0
1612516500000|2021-02-05 09:15:00|3262.18|3262.18|3257.76|3257.76|3262.18|3262.18|3257.76|3257.76|0
1612516800000|2021-02-05 09:20:00|3255.11|3255.11|3255.79|3255.79|3259.52|3259.52|3255.11|3255.11|0
1612517100000|2021-02-05 09:25:00|3260.33|3260.33|3257.54|3257.54|3261.08|3261.08|3257.54|3257.54|0
1612517400000|2021-02-05 09:30:00|3259.43|3259.43|3256.47|3256.47|3259.99|3259.99|3253.94|3253.94|0
1612517700000|2021-02-05 09:35:00|3256.09|3256.09|3254.95|3254.95|3256.09|3256.09|3253.82|3253.82|0
1612518000000|2021-02-05 09:40:00|3256.47|3256.47|3254.62|3254.62|3256.47|3256.47|3254.62|3254.62|0
1612518300000|2021-02-05 09:45:00|3255.37|3255.37|3253.94|3253.94|3256.01|3256.01|3253.94|3253.94|0
1612518600000|2021-02-05 09:50:00|3252.92|3252.92|3250.38|3250.38|3253.43|3253.43|3250.38|3250.38|0
1612518900000|2021-02-05 09:55:00|3250|3250|3251.08|3251.08|3253.57|3253.57|3248.49|3248.49|0
1612519200000|2021-02-05 10:00:00|3252.1|3252.1|3254.96|3254.96|3254.96|3254.96|3248.39|3248.39|0
1612519500000|2021-02-05 10:05:00|3255.3|3255.3|3252.93|3252.93|3257.33|3257.33|3252.93|3252.93|0
1612519800000|2021-02-05 10:10:00|3253.31|3253.31|3255.34|3255.34|3257.23|3257.23|3253.31|3253.31|0
1612520100000|2021-02-05 10:15:00|3256.02|3256.02|3255.42|3255.42|3256.02|3256.02|3253.65|3253.65|0
1612520400000|2021-02-05 10:20:00|3256.44|3256.44|3256.32|3256.32|3257.83|3257.83|3256.32|3256.32|0
1612520700000|2021-02-05 10:25:00|3255.56|3255.56|3255.18|3255.18|3255.56|3255.56|3254.05|3254.05|0
1612521000000|2021-02-05 10:30:00|3254.05|3254.05|3254.51|3254.51|3254.51|3254.51|3252.66|3252.66|0
1612521300000|2021-02-05 10:35:00|3255.26|3255.26|3256.66|3256.66|3257.79|3257.79|3255.26|3255.26|0
1612521600000|2021-02-05 10:40:00|3256.28|3256.28|3255.48|3255.48|3256.28|3256.28|3254.73|3254.73|0
1612521900000|2021-02-05 10:45:00|3254.81|3254.81|3254.31|3254.31|3255.44|3255.44|3254.18|3254.18|0
1612522200000|2021-02-05 10:50:00|3253.29|3253.29|3253.25|3253.25|3254.69|3254.69|3252.62|3252.62|0
1612522500000|2021-02-05 10:55:00|3252.88|3252.88|3252.5|3252.5|3254.51|3254.51|3252.16|3252.16|0
1612522800000|2021-02-05 11:00:00|3252.84|3252.84|3253.55|3253.55|3254.31|3254.31|3252.84|3252.84|0
1612523100000|2021-02-05 11:05:00|3254.57|3254.57|3255.33|3255.33|3255.33|3255.33|3254.57|3254.57|0
1612523400000|2021-02-05 11:10:00|3256.08|3256.08|3257.14|3257.14|3257.22|3257.22|3256.08|3256.08|0
1612523700000|2021-02-05 11:15:00|3257.48|3257.48|3255.48|3255.48|3257.48|3257.48|3254.35|3254.35|0
1612524000000|2021-02-05 11:20:00|3257.37|3257.37|3257.37|3257.37|3257.37|3257.37|3257.37|3257.37|0
1612524300000|2021-02-05 11:25:00|3256.7|3256.7|3257.37|3257.37|3257.37|3257.37|3256.7|3256.7|0
1612524600000|2021-02-05 11:30:00|3256.62|3256.62|3254.15|3254.15|3256.62|3256.62|3252.46|3252.46|0
1612524900000|2021-02-05 11:35:00|3253.77|3253.77|3246.9|3246.9|3253.77|3253.77|3246.9|3246.9|0
1612525200000|2021-02-05 11:40:00|3247.28|3247.28|3248.11|3248.11|3253.77|3253.77|3247.28|3247.28|0
1612525500000|2021-02-05 11:45:00|3248.49|3248.49|3249.89|3249.89|3249.89|3249.89|3248.49|3248.49|0
1612525800000|2021-02-05 11:50:00|3250.26|3250.26|3254.27|3254.27|3254.27|3254.27|3250.26|3250.26|0
1612526100000|2021-02-05 11:55:00|3253.93|3253.93|3251.24|3251.24|3255.02|3255.02|3250.86|3250.86|0
1612526400000|2021-02-05 12:00:00|3252|3252|3252.72|3252.72|3252.72|3252.72|3250.57|3250.57|0
1612526700000|2021-02-05 12:05:00|3253.06|3253.06|3250.92|3250.92|3253.4|3253.4|3248.98|3248.98|0
1612527000000|2021-02-05 12:10:00|3250.55|3250.55|3251.42|3251.42|3251.42|3251.42|3249.53|3249.53|0
1612527300000|2021-02-05 12:15:00|3251.76|3251.76|3254.42|3254.42|3256.04|3256.04|3251.08|3251.08|0
1612527600000|2021-02-05 12:20:00|3254.76|3254.76|3251.18|3251.18|3255.9|3255.9|3251.18|3251.18|0
1612527900000|2021-02-05 12:25:00|3251.93|3251.93|3253.63|3253.63|3254|3254|3251.55|3251.55|0
1612528200000|2021-02-05 12:30:00|3253.25|3253.25|3256.3|3256.3|3256.3|3256.3|3252.15|3252.15|0
1612528500000|2021-02-05 12:35:00|3255.92|3255.92|3251.5|3251.5|3255.92|3255.92|3250.37|3250.37|0
1612528800000|2021-02-05 12:40:00|3250.74|3250.74|3252.67|3252.67|3254.45|3254.45|3250.74|3250.74|0
1612529100000|2021-02-05 12:45:00|3253.01|3253.01|3253.55|3253.55|3254.52|3254.52|3252.41|3252.41|0
1612529400000|2021-02-05 12:50:00|3252.79|3252.79|3251.77|3251.77|3252.79|3252.79|3250.04|3250.04|0
1612529700000|2021-02-05 12:55:00|3250.75|3250.75|3249.47|3249.47|3250.75|3250.75|3247.66|3247.66|0
1612530000000|2021-02-05 13:00:00|3247.77|3247.77|3243.17|3243.17|3248.45|3248.45|3242.8|3242.8|0
1612530300000|2021-02-05 13:05:00|3244.19|3244.19|3241.44|3241.44|3244.19|3244.19|3240.8|3240.8|0
1612530600000|2021-02-05 13:10:00|3242.57|3242.57|3244.09|3244.09|3245.45|3245.45|3242.2|3242.2|0
1612530900000|2021-02-05 13:15:00|3243.72|3243.72|3245.25|3245.25|3246.77|3246.77|3243.72|3243.72|0
1612531200000|2021-02-05 13:20:00|3245.93|3245.93|3247.48|3247.48|3248.04|3248.04|3245.93|3245.93|0
1612531500000|2021-02-05 13:25:00|3247.1|3247.1|3245.6|3245.6|3248.67|3248.67|3244.92|3244.92|0
1612531800000|2021-02-05 13:30:00|3243.57|3243.57|3242.51|3242.51|3244.58|3244.58|3241.75|3241.75|0
1612532100000|2021-02-05 13:35:00|3242.89|3242.89|3246.63|3246.63|3246.63|3246.63|3242.17|3242.17|0
1612532400000|2021-02-05 13:40:00|3246.97|3246.97|3244.26|3244.26|3247.99|3247.99|3244.26|3244.26|0
1612532700000|2021-02-05 13:45:00|3244.94|3244.94|3241.09|3241.09|3245.69|3245.69|3240.08|3240.08|0
1612533000000|2021-02-05 13:50:00|3241.43|3241.43|3236.48|3236.48|3241.43|3241.43|3236.33|3236.33|0
1612533300000|2021-02-05 13:55:00|3237.15|3237.15|3237.87|3237.87|3237.87|3237.87|3236.44|3236.44|0
1612533600000|2021-02-05 14:00:00|3238.21|3238.21|3241.53|3241.53|3241.91|3241.91|3238.21|3238.21|0
1612533900000|2021-02-05 14:05:00|3241.91|3241.91|3244.52|3244.52|3244.52|3244.52|3241.91|3241.91|0
1612534200000|2021-02-05 14:10:00|3245.28|3245.28|3246.89|3246.89|3250.06|3250.06|3245.28|3245.28|0
1612534500000|2021-02-05 14:15:00|3246.55|3246.55|3246.42|3246.42|3246.93|3246.93|3246.08|3246.08|0
1612534800000|2021-02-05 14:20:00|3245.74|3245.74|3247.89|3247.89|3249.02|3249.02|3245.06|3245.06|0
1612535100000|2021-02-05 14:25:00|3248.27|3248.27|3249.66|3249.66|3250.42|3250.42|3247.25|3247.25|0
1612535400000|2021-02-05 14:30:00|3250.04|3250.04|3250.42|3250.42|3252.31|3252.31|3249.66|3249.66|0
1612535700000|2021-02-05 14:35:00|3249.28|3249.28|3247.51|3247.51|3250.08|3250.08|3246.76|3246.76|0
1612536000000|2021-02-05 14:40:00|3247.17|3247.17|3243.63|3243.63|3247.17|3247.17|3243.63|3243.63|0
1612536300000|2021-02-05 14:45:00|3243.29|3243.29|3244.25|3244.25|3246.9|3246.9|3242.36|3242.36|0
1612536600000|2021-02-05 14:50:00|3244.93|3244.93|3242.71|3242.71|3245.95|3245.95|3242.71|3242.71|0
1612536900000|2021-02-05 14:55:00|3243.46|3243.46|3238.55|3238.55|3243.46|3243.46|3238.55|3238.55|0
1612537200000|2021-02-05 15:00:00|3238.93|3238.93|3238.19|3238.19|3242.71|3242.71|3236.76|3236.76|0
1612537500000|2021-02-05 15:05:00|3237.81|3237.81|3240.76|3240.76|3240.76|3240.76|3237.81|3237.81|0
1612537800000|2021-02-05 15:10:00|3240.38|3240.38|3237.61|3237.61|3243.16|3243.16|3237.61|3237.61|0
1612538100000|2021-02-05 15:15:00|3237.99|3237.99|3238.29|3238.29|3240.4|3240.4|3237.99|3237.99|0
1612538400000|2021-02-05 15:20:00|3237.61|3237.61|3242.47|3242.47|3243.24|3243.24|3237.27|3237.27|0
1612538700000|2021-02-05 15:25:00|3242.85|3242.85|3251.61|3251.61|3251.61|3251.61|3242.85|3242.85|0
1612539000000|2021-02-05 15:30:00|3251.23|3251.23|3250.55|3250.55|3251.23|3251.23|3247.15|3247.15|0
1612539300000|2021-02-05 15:35:00|3250.93|3250.93|3252.07|3252.07|3252.44|3252.44|3250.93|3250.93|0
1612539600000|2021-02-05 15:40:00|3251.69|3251.69|3249.03|3249.03|3251.69|3251.69|3249.03|3249.03|0
1612539900000|2021-02-05 15:45:00|3250.17|3250.17|3253.23|3253.23|3253.23|3253.23|3250.17|3250.17|0
1612540200000|2021-02-05 15:50:00|3252.85|3252.85|3251.85|3251.85|3255|3255|3251.47|3251.47|0
1612540500000|2021-02-05 15:55:00|3253.21|3253.21|3255.56|3255.56|3255.56|3255.56|3251.06|3251.06|0
1612540800000|2021-02-05 16:00:00|3256.31|3256.31|3255.89|3255.89|3258.5|3258.5|3253.66|3253.66|0
1612541100000|2021-02-05 16:05:00|3255.56|3255.56|3252.32|3252.32|3255.56|3255.56|3252.32|3252.32|0
1612541400000|2021-02-05 16:10:00|3253.08|3253.08|3255.07|3255.07|3255.57|3255.57|3253.08|3253.08|0
1612541700000|2021-02-05 16:15:00|3255.82|3255.82|3253.43|3253.43|3255.82|3255.82|3253.43|3253.43|0
1612542000000|2021-02-05 16:20:00|3253.94|3253.94|3259.25|3259.25|3259.63|3259.63|3253.94|3253.94|0
1612542300000|2021-02-05 16:25:00|3259.76|3259.76|3260.26|3260.26|3260.68|3260.68|3258.19|3258.19|0
1612772100000|2021-02-08 08:15:00|3271.17|3271.17|3267.76|3267.76|3273.4|3273.4|3264.97|3264.97|0
1612772400000|2021-02-08 08:20:00|3267.01|3267.01|3265.18|3265.18|3270.21|3270.21|3264.24|3264.24|0
1612772700000|2021-02-08 08:25:00|3266.69|3266.69|3271.24|3271.24|3272.51|3272.51|3266.69|3266.69|0
1612773000000|2021-02-08 08:30:00|3272.37|3272.37|3275.84|3275.84|3275.84|3275.84|3272.37|3272.37|0
1612773300000|2021-02-08 08:35:00|3277.73|3277.73|3270.06|3270.06|3277.73|3277.73|3269.84|3269.84|0
1612773600000|2021-02-08 08:40:00|3269.05|3269.05|3266.52|3266.52|3270.48|3270.48|3263.46|3263.46|0
1612773900000|2021-02-08 08:45:00|3265.01|3265.01|3263.65|3263.65|3267.8|3267.8|3262.56|3262.56|0
1612774200000|2021-02-08 08:50:00|3262.14|3262.14|3263.46|3263.46|3263.46|3263.46|3260.59|3260.59|0
1612774500000|2021-02-08 08:55:00|3264.97|3264.97|3261.82|3261.82|3264.97|3264.97|3258.36|3258.36|0
1612774800000|2021-02-08 09:00:00|3262.58|3262.58|3264.55|3264.55|3265.27|3265.27|3262.58|3262.58|0
1612775100000|2021-02-08 09:05:00|3264.17|3264.17|3259.14|3259.14|3264.17|3264.17|3258.76|3258.76|0
1612775400000|2021-02-08 09:10:00|3257.63|3257.63|3250.52|3250.52|3257.63|3257.63|3250.52|3250.52|0
1612775700000|2021-02-08 09:15:00|3250.18|3250.18|3249.06|3249.06|3250.56|3250.56|3247.93|3247.93|0
1612776000000|2021-02-08 09:20:00|3249.82|3249.82|3253.26|3253.26|3253.26|3253.26|3247.25|3247.25|0
1612776300000|2021-02-08 09:25:00|3253.6|3253.6|3250.99|3250.99|3254.74|3254.74|3250.99|3250.99|0
1612776600000|2021-02-08 09:30:00|3249.1|3249.1|3248.72|3248.72|3249.86|3249.86|3248.35|3248.35|0
1612776900000|2021-02-08 09:35:00|3249.86|3249.86|3250.68|3250.68|3253.1|3253.1|3249.86|3249.86|0
1612777200000|2021-02-08 09:40:00|3251.81|3251.81|3248.87|3248.87|3252.91|3252.91|3248.87|3248.87|0
1612777500000|2021-02-08 09:45:00|3249.25|3249.25|3250.38|3250.38|3250.38|3250.38|3249.25|3249.25|0
1612777800000|2021-02-08 09:50:00|3251.89|3251.89|3256.35|3256.35|3258.58|3258.58|3251.89|3251.89|0
1612778100000|2021-02-08 09:55:00|3255.6|3255.6|3255.26|3255.26|3255.64|3255.64|3254.5|3254.5|0
1612778400000|2021-02-08 10:00:00|3254.88|3254.88|3251.1|3251.1|3254.88|3254.88|3251.1|3251.1|0
1612778700000|2021-02-08 10:05:00|3249.4|3249.4|3254.93|3254.93|3254.93|3254.93|3248.73|3248.73|0
1612779000000|2021-02-08 10:10:00|3257.58|3257.58|3257.58|3257.58|3257.96|3257.96|3257.2|3257.2|0
1612779300000|2021-02-08 10:15:00|3256.44|3256.44|3256.44|3256.44|3256.44|3256.44|3256.44|3256.44|0
1612779600000|2021-02-08 10:20:00|3256.82|3256.82|3257.08|3257.08|3257.08|3257.08|3256.07|3256.07|0
1612779900000|2021-02-08 10:25:00|3256.07|3256.07|3258.78|3258.78|3258.78|3258.78|3256.07|3256.07|0
1612780200000|2021-02-08 10:30:00|3259.16|3259.16|3258.02|3258.02|3259.16|3259.16|3258.02|3258.02|0
1612780500000|2021-02-08 10:35:00|3257.64|3257.64|3257.64|3257.64|3257.64|3257.64|3255.75|3255.75|0
1612780800000|2021-02-08 10:40:00|3258.78|3258.78|3259.57|3259.57|3259.57|3259.57|3258.44|3258.44|0
1612781100000|2021-02-08 10:45:00|3258.44|3258.44|3257.68|3257.68|3258.82|3258.82|3257.68|3257.68|0
1612781400000|2021-02-08 10:50:00|3256.17|3256.17|3257.26|3257.26|3258.02|3258.02|3255.83|3255.83|0
1612781700000|2021-02-08 10:55:00|3256.89|3256.89|3256.47|3256.47|3256.89|3256.89|3256.13|3256.13|0
1612782000000|2021-02-08 11:00:00|3256.13|3256.13|3257.6|3257.6|3257.6|3257.6|3255.37|3255.37|0
1612782300000|2021-02-08 11:05:00|3259.87|3259.87|3259.23|3259.23|3259.91|3259.91|3258.78|3258.78|0
1612782600000|2021-02-08 11:10:00|3259.99|3259.99|3259.53|3259.53|3261.8|3261.8|3259.53|3259.53|0
1612782900000|2021-02-08 11:15:00|3258.02|3258.02|3257.34|3257.34|3258.02|3258.02|3256.63|3256.63|0
1612783200000|2021-02-08 11:20:00|3256.97|3256.97|3258.06|3258.06|3258.44|3258.44|3256.97|3256.97|0
1612783500000|2021-02-08 11:25:00|3257.68|3257.68|3256.55|3256.55|3257.68|3257.68|3255.87|3255.87|0
1612783800000|2021-02-08 11:30:00|3255.79|3255.79|3253.3|3253.3|3255.79|3255.79|3252.92|3252.92|0
1612784100000|2021-02-08 11:35:00|3252.92|3252.92|3249.48|3249.48|3252.92|3252.92|3247.07|3247.07|0
1612784400000|2021-02-08 11:40:00|3250.24|3250.24|3249.52|3249.52|3252.51|3252.51|3249.52|3249.52|0
1612784700000|2021-02-08 11:45:00|3248.17|3248.17|3248.54|3248.54|3248.54|3248.54|3245.52|3245.52|0
1612785000000|2021-02-08 11:50:00|3248.2|3248.2|3247.11|3247.11|3248.2|3248.2|3247.11|3247.11|0
1612785300000|2021-02-08 11:55:00|3245.98|3245.98|3246.35|3246.35|3246.73|3246.73|3245.22|3245.22|0
1612785600000|2021-02-08 12:00:00|3246.69|3246.69|3245.94|3245.94|3247.07|3247.07|3245.94|3245.94|0
1612785900000|2021-02-08 12:05:00|3246.27|3246.27|3244.05|3244.05|3246.69|3246.69|3244.05|3244.05|0
1612786200000|2021-02-08 12:10:00|3244.8|3244.8|3245.48|3245.48|3245.48|3245.48|3240.7|3240.7|0
1612786500000|2021-02-08 12:15:00|3245.1|3245.1|3245.86|3245.86|3245.86|3245.86|3245.1|3245.1|0
1612786800000|2021-02-08 12:20:00|3246.61|3246.61|3246.12|3246.12|3247.41|3247.41|3244.76|3244.76|0
1612787100000|2021-02-08 12:25:00|3246.5|3246.5|3245.78|3245.78|3247.25|3247.25|3245.78|3245.78|0
1612787400000|2021-02-08 12:30:00|3245.44|3245.44|3246.53|3246.53|3246.91|3246.91|3243.93|3243.93|0
1612787700000|2021-02-08 12:35:00|3247.29|3247.29|3247.25|3247.25|3248.8|3248.8|3247.25|3247.25|0
1612788000000|2021-02-08 12:40:00|3247.59|3247.59|3251.41|3251.41|3251.41|3251.41|3247.59|3247.59|0
1612788300000|2021-02-08 12:45:00|3253.68|3253.68|3254.06|3254.06|3255.57|3255.57|3252.17|3252.17|0
1612788600000|2021-02-08 12:50:00|3253.3|3253.3|3251.33|3251.33|3253.3|3253.3|3251.03|3251.03|0
1612788900000|2021-02-08 12:55:00|3250.99|3250.99|3249.52|3249.52|3250.99|3250.99|3249.52|3249.52|0
1612789200000|2021-02-08 13:00:00|3251.21|3251.21|3249.44|3249.44|3251.21|3251.21|3249.44|3249.44|0
1612789500000|2021-02-08 13:05:00|3251.33|3251.33|3249.98|3249.98|3251.33|3251.33|3249.98|3249.98|0
1612789800000|2021-02-08 13:10:00|3250.32|3250.32|3251.41|3251.41|3251.41|3251.41|3250.32|3250.32|0
1612790100000|2021-02-08 13:15:00|3251.75|3251.75|3254.21|3254.21|3254.21|3254.21|3251.37|3251.37|0
1612790400000|2021-02-08 13:20:00|3253.87|3253.87|3251.51|3251.51|3253.87|3253.87|3250.62|3250.62|0
1612790700000|2021-02-08 13:25:00|3252.02|3252.02|3249.49|3249.49|3252.36|3252.36|3249.49|3249.49|0
1612791000000|2021-02-08 13:30:00|3250|3250|3250.68|3250.68|3251.4|3251.4|3250|3250|0
1612791300000|2021-02-08 13:35:00|3251.44|3251.44|3251.8|3251.8|3251.8|3251.8|3249.93|3249.93|0
1612791600000|2021-02-08 13:40:00|3251.12|3251.12|3254.52|3254.52|3254.9|3254.9|3250.74|3250.74|0
1612791900000|2021-02-08 13:45:00|3255.03|3255.03|3251.42|3251.42|3256.06|3256.06|3251.04|3251.04|0
1612792200000|2021-02-08 13:50:00|3252.17|3252.17|3256.16|3256.16|3257.17|3257.17|3252.17|3252.17|0
1612792500000|2021-02-08 13:55:00|3256.83|3256.83|3256.69|3256.69|3257.86|3257.86|3254.91|3254.91|0
1612792800000|2021-02-08 14:00:00|3257.07|3257.07|3255.94|3255.94|3257.07|3257.07|3255.94|3255.94|0
1612793100000|2021-02-08 14:05:00|3256.61|3256.61|3258.5|3258.5|3258.5|3258.5|3256.61|3256.61|0
1612793400000|2021-02-08 14:10:00|3257.83|3257.83|3256.81|3256.81|3258.5|3258.5|3256.81|3256.81|0
1612793700000|2021-02-08 14:15:00|3256.43|3256.43|3257.19|3257.19|3257.19|3257.19|3256.05|3256.05|0
1612794000000|2021-02-08 14:20:00|3257.87|3257.87|3257.87|3257.87|3257.87|3257.87|3256.73|3256.73|0
1612794300000|2021-02-08 14:25:00|3256.51|3256.51|3257.49|3257.49|3257.49|3257.49|3256.13|3256.13|0
1612794600000|2021-02-08 14:30:00|3258.24|3258.24|3255.79|3255.79|3258.24|3258.24|3255.79|3255.79|0
1612794900000|2021-02-08 14:35:00|3255.04|3255.04|3256.13|3256.13|3256.13|3256.13|3255|3255|0
1612795200000|2021-02-08 14:40:00|3257.64|3257.64|3256.89|3256.89|3259.76|3259.76|3256.89|3256.89|0
1612795500000|2021-02-08 14:45:00|3257.64|3257.64|3259.16|3259.16|3259.16|3259.16|3256.37|3256.37|0
1612795800000|2021-02-08 14:50:00|3259.54|3259.54|3256.98|3256.98|3259.54|3259.54|3256.23|3256.23|0
1612796100000|2021-02-08 14:55:00|3256.23|3256.23|3251.85|3251.85|3256.23|3256.23|3251.85|3251.85|0
1612796400000|2021-02-08 15:00:00|3252.52|3252.52|3249.66|3249.66|3253.28|3253.28|3249.28|3249.28|0
1612796700000|2021-02-08 15:05:00|3250.04|3250.04|3249.28|3249.28|3251.93|3251.93|3249.28|3249.28|0
1612797000000|2021-02-08 15:10:00|3248.52|3248.52|3248.03|3248.03|3248.52|3248.52|3245.54|3245.54|0
1612797300000|2021-02-08 15:15:00|3247.65|3247.65|3246.51|3246.51|3247.65|3247.65|3246.51|3246.51|0
1612797600000|2021-02-08 15:20:00|3245.76|3245.76|3240.82|3240.82|3246.02|3246.02|3240.82|3240.82|0
1612797900000|2021-02-08 15:25:00|3241.2|3241.2|3242.02|3242.02|3242.02|3242.02|3239.68|3239.68|0
1612798200000|2021-02-08 15:30:00|3242.36|3242.36|3236.37|3236.37|3242.36|3242.36|3235.23|3235.23|0
1612798500000|2021-02-08 15:35:00|3235.61|3235.61|3240.07|3240.07|3240.07|3240.07|3234.48|3234.48|0
1612798800000|2021-02-08 15:40:00|3240.45|3240.45|3240.28|3240.28|3241.41|3241.41|3238.16|3238.16|0
1612799100000|2021-02-08 15:45:00|3239.9|3239.9|3241.79|3241.79|3241.79|3241.79|3239.9|3239.9|0
1612799400000|2021-02-08 15:50:00|3240.77|3240.77|3238.84|3238.84|3240.77|3240.77|3238.12|3238.12|0
1612799700000|2021-02-08 15:55:00|3239.22|3239.22|3240.35|3240.35|3240.35|3240.35|3239.22|3239.22|0
1612800000000|2021-02-08 16:00:00|3240.69|3240.69|3242.92|3242.92|3243.68|3243.68|3240.69|3240.69|0
1612800300000|2021-02-08 16:05:00|3242.24|3242.24|3236.53|3236.53|3242.24|3242.24|3234.75|3234.75|0
1612800600000|2021-02-08 16:10:00|3236.16|3236.16|3236.16|3236.16|3238.8|3238.8|3236.16|3236.16|0
1612800900000|2021-02-08 16:15:00|3236.67|3236.67|3238.2|3238.2|3240.09|3240.09|3235.4|3235.4|0
1612801200000|2021-02-08 16:20:00|3237.82|3237.82|3238.27|3238.27|3240.01|3240.01|3237.82|3237.82|0
1612801500000|2021-02-08 16:25:00|3238.61|3238.61|3244.11|3244.11|3244.11|3244.11|3238.23|3238.23|0
1612858500000|2021-02-09 08:15:00|3248.56|3248.56|3257.06|3257.06|3260.46|3260.46|3248.56|3248.56|0
1612858800000|2021-02-09 08:20:00|3255.55|3255.55|3251.91|3251.91|3257.06|3257.06|3248.88|3248.88|0
1612859100000|2021-02-09 08:25:00|3250.02|3250.02|3250.29|3250.29|3252.56|3252.56|3249.54|3249.54|0
1612859400000|2021-02-09 08:30:00|3249.96|3249.96|3251.05|3251.05|3252.41|3252.41|3247.69|3247.69|0
1612859700000|2021-02-09 08:35:00|3250.71|3250.71|3244.66|3244.66|3252.18|3252.18|3244.66|3244.66|0
1612860000000|2021-02-09 08:40:00|3244.28|3244.28|3251.83|3251.83|3254.37|3254.37|3243.57|3243.57|0
1612860300000|2021-02-09 08:45:00|3252.17|3252.17|3254.56|3254.56|3254.9|3254.9|3252.17|3252.17|0
1612860600000|2021-02-09 08:50:00|3254.18|3254.18|3251.53|3251.53|3256.07|3256.07|3251.15|3251.15|0
1612860900000|2021-02-09 08:55:00|3252.29|3252.29|3251.47|3251.47|3254.37|3254.37|3249.08|3249.08|0
1612861200000|2021-02-09 09:00:00|3250.79|3250.79|3255.88|3255.88|3259.58|3259.58|3250.79|3250.79|0
1612861500000|2021-02-09 09:05:00|3255.37|3255.37|3252.91|3252.91|3255.37|3255.37|3252.53|3252.53|0
1612861800000|2021-02-09 09:10:00|3253.25|3253.25|3255.32|3255.32|3255.32|3255.32|3252.87|3252.87|0
1612862100000|2021-02-09 09:15:00|3256.45|3256.45|3253.55|3253.55|3257.21|3257.21|3253.17|3253.17|0
1612862400000|2021-02-09 09:20:00|3255.06|3255.06|3254.13|3254.13|3256.02|3256.02|3252.62|3252.62|0
1612862700000|2021-02-09 09:25:00|3254.51|3254.51|3253.19|3253.19|3255.26|3255.26|3253.11|3253.11|0
1612863000000|2021-02-09 09:30:00|3252.81|3252.81|3251.06|3251.06|3253.93|3253.93|3251.06|3251.06|0
1612863300000|2021-02-09 09:35:00|3252.42|3252.42|3250.23|3250.23|3252.8|3252.8|3250.23|3250.23|0
1612863600000|2021-02-09 09:40:00|3250.61|3250.61|3247.5|3247.5|3250.95|3250.95|3247.5|3247.5|0
1612863900000|2021-02-09 09:45:00|3248.64|3248.64|3250.83|3250.83|3251.21|3251.21|3245.35|3245.35|0
1612864200000|2021-02-09 09:50:00|3250.49|3250.49|3253.33|3253.33|3253.33|3253.33|3249.49|3249.49|0
1612864500000|2021-02-09 09:55:00|3254.08|3254.08|3257.11|3257.11|3257.11|3257.11|3254.08|3254.08|0
1612864800000|2021-02-09 10:00:00|3256.77|3256.77|3256.23|3256.23|3258.24|3258.24|3254.84|3254.84|0
1612865100000|2021-02-09 10:05:00|3256.61|3256.61|3255.81|3255.81|3256.61|3256.61|3255.48|3255.48|0
1612865400000|2021-02-09 10:10:00|3256.19|3256.19|3257.88|3257.88|3258.97|3258.97|3253.96|3253.96|0
1612865700000|2021-02-09 10:15:00|3258.22|3258.22|3257.8|3257.8|3259.31|3259.31|3256.29|3256.29|0
1612866000000|2021-02-09 10:20:00|3258.18|3258.18|3257.42|3257.42|3258.18|3258.18|3257.12|3257.12|0
1612866300000|2021-02-09 10:25:00|3257.8|3257.8|3255.73|3255.73|3258.18|3258.18|3254.67|3254.67|0
1612866600000|2021-02-09 10:30:00|3256.74|3256.74|3258.75|3258.75|3258.75|3258.75|3255.39|3255.39|0
1612866900000|2021-02-09 10:35:00|3259.77|3259.77|3258.26|3258.26|3259.77|3259.77|3255.99|3255.99|0
1612867200000|2021-02-09 10:40:00|3259.01|3259.01|3257.28|3257.28|3259.77|3259.77|3255.77|3255.77|0
1612867500000|2021-02-09 10:45:00|3257.96|3257.96|3257.58|3257.58|3257.96|3257.96|3256.44|3256.44|0
1612867800000|2021-02-09 10:50:00|3257.2|3257.2|3257.96|3257.96|3258.34|3258.34|3257.2|3257.2|0
1612868100000|2021-02-09 10:55:00|3257.58|3257.58|3256.14|3256.14|3258.04|3258.04|3256.14|3256.14|0
1612868400000|2021-02-09 11:00:00|3256.82|3256.82|3257.24|3257.24|3258.34|3258.34|3255.31|3255.31|0
1612868700000|2021-02-09 11:05:00|3256.56|3256.56|3255.43|3255.43|3256.9|3256.9|3255.01|3255.01|0
1612869000000|2021-02-09 11:10:00|3255.05|3255.05|3254.97|3254.97|3256.33|3256.33|3253.8|3253.8|0
1612869300000|2021-02-09 11:15:00|3255.73|3255.73|3257.96|3257.96|3257.96|3257.96|3255.35|3255.35|0
1612869600000|2021-02-09 11:20:00|3258.71|3258.71|3259.43|3259.43|3262.42|3262.42|3258.71|3258.71|0
1612869900000|2021-02-09 11:25:00|3258.75|3258.75|3255.43|3255.43|3259.43|3259.43|3255.43|3255.43|0
1612870200000|2021-02-09 11:30:00|3256.78|3256.78|3255.55|3255.55|3257.2|3257.2|3254.71|3254.71|0
1612870500000|2021-02-09 11:35:00|3256.9|3256.9|3255.81|3255.81|3257.7|3257.7|3255.81|3255.81|0
1612870800000|2021-02-09 11:40:00|3256.18|3256.18|3258.08|3258.08|3258.49|3258.49|3255.13|3255.13|0
1612871100000|2021-02-09 11:45:00|3257.7|3257.7|3258|3258|3258.38|3258.38|3256.87|3256.87|0
1612871400000|2021-02-09 11:50:00|3258.52|3258.52|3258.09|3258.09|3259.03|3259.03|3256.76|3256.76|0
1612871700000|2021-02-09 11:55:00|3259.11|3259.11|3262.06|3262.06|3262.44|3262.44|3259.11|3259.11|0
1612872000000|2021-02-09 12:00:00|3261.68|3261.68|3262.62|3262.62|3262.62|3262.62|3259.11|3259.11|0
1612872300000|2021-02-09 12:05:00|3263|3263|3258.96|3258.96|3263|3263|3256.8|3256.8|0
1612872600000|2021-02-09 12:10:00|3257.44|3257.44|3257.86|3257.86|3259.75|3259.75|3255.17|3255.17|0
1612872900000|2021-02-09 12:15:00|3258.24|3258.24|3260.51|3260.51|3260.85|3260.85|3258.24|3258.24|0
1612873200000|2021-02-09 12:20:00|3260.89|3260.89|3258.24|3258.24|3260.89|3260.89|3257.9|3257.9|0
1612873500000|2021-02-09 12:25:00|3258.62|3258.62|3257.41|3257.41|3258.62|3258.62|3255.97|3255.97|0
1612873800000|2021-02-09 12:30:00|3257.75|3257.75|3255.86|3255.86|3258.51|3258.51|3255.86|3255.86|0
1612874100000|2021-02-09 12:35:00|3255.48|3255.48|3259.64|3259.64|3259.64|3259.64|3255.48|3255.48|0
1612874400000|2021-02-09 12:40:00|3260.02|3260.02|3259.6|3259.6|3260.36|3260.36|3259.22|3259.22|0
1612874700000|2021-02-09 12:45:00|3259.22|3259.22|3259.48|3259.48|3259.6|3259.6|3258.09|3258.09|0
1612875000000|2021-02-09 12:50:00|3259.1|3259.1|3259.48|3259.48|3260.62|3260.62|3259.1|3259.1|0
1612875300000|2021-02-09 12:55:00|3259.86|3259.86|3264.8|3264.8|3264.8|3264.8|3257.93|3257.93|0
1612875600000|2021-02-09 13:00:00|3265.14|3265.14|3264.08|3264.08|3265.56|3265.56|3259.74|3259.74|0
1612875900000|2021-02-09 13:05:00|3263.74|3263.74|3264.5|3264.5|3264.84|3264.84|3262.73|3262.73|0
1612876200000|2021-02-09 13:10:00|3264.88|3264.88|3269.46|3269.46|3269.79|3269.79|3264.88|3264.88|0
1612876500000|2021-02-09 13:15:00|3269.08|3269.08|3266.59|3266.59|3269.08|3269.08|3266.21|3266.21|0
1612876800000|2021-02-09 13:20:00|3265.83|3265.83|3265.58|3265.58|3266.55|3266.55|3264.15|3264.15|0
1612877100000|2021-02-09 13:25:00|3266.34|3266.34|3271.41|3271.41|3271.75|3271.75|3266.34|3266.34|0
1612877400000|2021-02-09 13:30:00|3270.28|3270.28|3271.37|3271.37|3272.09|3272.09|3268.42|3268.42|0
1612877700000|2021-02-09 13:35:00|3270.99|3270.99|3270.61|3270.61|3271.75|3271.75|3269.14|3269.14|0
1612878000000|2021-02-09 13:40:00|3270.99|3270.99|3272.8|3272.8|3272.8|3272.8|3269.78|3269.78|0
1612878300000|2021-02-09 13:45:00|3272.47|3272.47|3271.75|3271.75|3272.8|3272.8|3270.61|3270.61|0
1612878600000|2021-02-09 13:50:00|3272.13|3272.13|3276.25|3276.25|3276.25|3276.25|3272.13|3272.13|0
1612878900000|2021-02-09 13:55:00|3275.91|3275.91|3273.76|3273.76|3275.91|3275.91|3273.72|3273.72|0
1612879200000|2021-02-09 14:00:00|3274.77|3274.77|3272.62|3272.62|3274.77|3274.77|3271.23|3271.23|0
1612879500000|2021-02-09 14:05:00|3273.38|3273.38|3272.06|3272.06|3273.38|3273.38|3271.69|3271.69|0
1612879800000|2021-02-09 14:10:00|3271.31|3271.31|3282.79|3282.79|3283.55|3283.55|3271.31|3271.31|0
1612880100000|2021-02-09 14:15:00|3282.04|3282.04|3279.36|3279.36|3283.89|3283.89|3279.02|3279.02|0
1612880400000|2021-02-09 14:20:00|3280.04|3280.04|3285.37|3285.37|3285.37|3285.37|3279.02|3279.02|0
1612880700000|2021-02-09 14:25:00|3283.1|3283.1|3281.74|3281.74|3284.19|3284.19|3281.74|3281.74|0
1612881000000|2021-02-09 14:30:00|3280.23|3280.23|3282.88|3282.88|3283.26|3283.26|3279.52|3279.52|0
1612881300000|2021-02-09 14:35:00|3283.26|3283.26|3277.96|3277.96|3283.26|3283.26|3276.87|3276.87|0
1612881600000|2021-02-09 14:40:00|3277.62|3277.62|3283.49|3283.49|3283.49|3283.49|3277.62|3277.62|0
1612881900000|2021-02-09 14:45:00|3281.59|3281.59|3280.46|3280.46|3281.59|3281.59|3278.19|3278.19|0
1612882200000|2021-02-09 14:50:00|3280.8|3280.8|3281.5|3281.5|3283.82|3283.82|3280.53|3280.53|0
1612882500000|2021-02-09 14:55:00|3282.26|3282.26|3282.97|3282.97|3284.53|3284.53|3282.26|3282.26|0
1612882800000|2021-02-09 15:00:00|3284|3284|3285.25|3285.25|3285.25|3285.25|3283.28|3283.28|0
1612883100000|2021-02-09 15:05:00|3285.59|3285.59|3284.49|3284.49|3285.97|3285.97|3284.08|3284.08|0
1612883400000|2021-02-09 15:10:00|3283.36|3283.36|3282.34|3282.34|3283.4|3283.4|3275.83|3275.83|0
1612883700000|2021-02-09 15:15:00|3283.1|3283.1|3286.34|3286.34|3286.34|3286.34|3283.1|3283.1|0
1612884000000|2021-02-09 15:20:00|3287.1|3287.1|3283.48|3283.48|3287.48|3287.48|3282.46|3282.46|0
1612884300000|2021-02-09 15:25:00|3284.23|3284.23|3284.31|3284.31|3284.99|3284.99|3282.54|3282.54|0
1612884600000|2021-02-09 15:30:00|3284.65|3284.65|3282.38|3282.38|3284.65|3284.65|3281.25|3281.25|0
1612884900000|2021-02-09 15:35:00|3283.52|3283.52|3284.65|3284.65|3284.65|3284.65|3283.52|3283.52|0
1612885200000|2021-02-09 15:40:00|3285.33|3285.33|3284.91|3284.91|3286.98|3286.98|3283.78|3283.78|0
1612885500000|2021-02-09 15:45:00|3283.89|3283.89|3283.52|3283.52|3283.89|3283.89|3282.38|3282.38|0
1612885800000|2021-02-09 15:50:00|3284.03|3284.03|3281.97|3281.97|3284.19|3284.19|3281.63|3281.63|0
1612886100000|2021-02-09 15:55:00|3282.35|3282.35|3282.4|3282.4|3283.92|3283.92|3282.27|3282.27|0
1612886400000|2021-02-09 16:00:00|3282.92|3282.92|3285.33|3285.33|3285.82|3285.82|3282.92|3282.92|0
1612886700000|2021-02-09 16:05:00|3284.58|3284.58|3281.39|3281.39|3284.84|3284.84|3279.88|3279.88|0
1612887000000|2021-02-09 16:10:00|3281.06|3281.06|3277.17|3277.17|3281.06|3281.06|3276.41|3276.41|0
1612887300000|2021-02-09 16:15:00|3277.54|3277.54|3275.61|3275.61|3277.88|3277.88|3273.38|3273.38|0
1612887600000|2021-02-09 16:20:00|3275.99|3275.99|3277.72|3277.72|3281.53|3281.53|3274.48|3274.48|0
1612887900000|2021-02-09 16:25:00|3278.1|3278.1|3274.12|3274.12|3279.5|3279.5|3273.23|3273.23|0
1612944900000|2021-02-10 08:15:00|3285.45|3285.45|3280.58|3280.58|3288.58|3288.58|3278.31|3278.31|0
1612945200000|2021-02-10 08:20:00|3278.69|3278.69|3284.33|3284.33|3287.04|3287.04|3278.69|3278.69|0
1612945500000|2021-02-10 08:25:00|3282.06|3282.06|3281.31|3281.31|3282.06|3282.06|3280.93|3280.93|0
1612945800000|2021-02-10 08:30:00|3279.42|3279.42|3278.46|3278.46|3279.81|3279.81|3278.28|3278.28|0
1612946100000|2021-02-10 08:35:00|3279.81|3279.81|3275.31|3275.31|3279.81|3279.81|3275.31|3275.31|0
1612946400000|2021-02-10 08:40:00|3274.56|3274.56|3275.01|3275.01|3275.39|3275.39|3273.92|3273.92|0
1612946700000|2021-02-10 08:45:00|3274.67|3274.67|3279.51|3279.51|3279.51|3279.51|3274.67|3274.67|0
1612947000000|2021-02-10 08:50:00|3279.85|3279.85|3281.47|3281.47|3285.25|3285.25|3278.72|3278.72|0
1612947300000|2021-02-10 08:55:00|3279.57|3279.57|3277.5|3277.5|3281.54|3281.54|3277.5|3277.5|0
1612947600000|2021-02-10 09:00:00|3278.64|3278.64|3276.83|3276.83|3278.64|3278.64|3276.79|3276.79|0
1612947900000|2021-02-10 09:05:00|3276.49|3276.49|3273.08|3273.08|3276.49|3276.49|3271.73|3271.73|0
1612948200000|2021-02-10 09:10:00|3270.81|3270.81|3271.57|3271.57|3271.57|3271.57|3270.06|3270.06|0
1612948500000|2021-02-10 09:15:00|3270.89|3270.89|3267.15|3267.15|3270.89|3270.89|3267.15|3267.15|0
1612948800000|2021-02-10 09:20:00|3266.77|3266.77|3261.1|3261.1|3266.77|3266.77|3260.72|3260.72|0
1612949100000|2021-02-10 09:25:00|3261.48|3261.48|3263.71|3263.71|3263.71|3263.71|3259.21|3259.21|0
1612949400000|2021-02-10 09:30:00|3264.72|3264.72|3267.07|3267.07|3267.07|3267.07|3264.72|3264.72|0
1612949700000|2021-02-10 09:35:00|3266.69|3266.69|3269.26|3269.26|3269.64|3269.64|3266.32|3266.32|0
1612950000000|2021-02-10 09:40:00|3268.88|3268.88|3269.91|3269.91|3269.91|3269.91|3266.99|3266.99|0
1612950300000|2021-02-10 09:45:00|3271.04|3271.04|3271.97|3271.97|3272.31|3272.31|3271.04|3271.04|0
1612950600000|2021-02-10 09:50:00|3273.86|3273.86|3275.59|3275.59|3275.59|3275.59|3273.48|3273.48|0
1612950900000|2021-02-10 09:55:00|3276.72|3276.72|3274.07|3274.07|3276.72|3276.72|3273.06|3273.06|0
1612951200000|2021-02-10 10:00:00|3273.7|3273.7|3272.68|3272.68|3275.59|3275.59|3272|3272|0
1612951500000|2021-02-10 10:05:00|3273.81|3273.81|3274.97|3274.97|3275.35|3275.35|3273.06|3273.06|0
1612951800000|2021-02-10 10:10:00|3275.73|3275.73|3274.67|3274.67|3276.86|3276.86|3274.16|3274.16|0
1612952100000|2021-02-10 10:15:00|3274.33|3274.33|3279.05|3279.05|3279.05|3279.05|3274.33|3274.33|0
1612952400000|2021-02-10 10:20:00|3278.67|3278.67|3276.65|3276.65|3278.67|3278.67|3276.27|3276.27|0
1612952700000|2021-02-10 10:25:00|3276.27|3276.27|3274.76|3274.76|3276.27|3276.27|3273.62|3273.62|0
1612953000000|2021-02-10 10:30:00|3274.38|3274.38|3273.33|3273.33|3274.38|3274.38|3272.57|3272.57|0
1612953300000|2021-02-10 10:35:00|3273.7|3273.7|3272.92|3272.92|3274.46|3274.46|3270.66|3270.66|0
1612953600000|2021-02-10 10:40:00|3272.17|3272.17|3274.06|3274.06|3274.06|3274.06|3271.79|3271.79|0
1612953900000|2021-02-10 10:45:00|3274.44|3274.44|3273.17|3273.17|3274.44|3274.44|3272.15|3272.15|0
1612954200000|2021-02-10 10:50:00|3273.55|3273.55|3273.13|3273.13|3273.55|3273.55|3272.03|3272.03|0
1612954500000|2021-02-10 10:55:00|3273.51|3273.51|3271.87|3271.87|3273.51|3273.51|3271.36|3271.36|0
1612954800000|2021-02-10 11:00:00|3271.49|3271.49|3271.84|3271.84|3273.36|3273.36|3271.49|3271.49|0
1612955100000|2021-02-10 11:05:00|3271.47|3271.47|3275|3275|3275|3275|3271.47|3271.47|0
1612955400000|2021-02-10 11:10:00|3275.52|3275.52|3274.38|3274.38|3275.52|3275.52|3274.38|3274.38|0
1612955700000|2021-02-10 11:15:00|3273.03|3273.03|3273.03|3273.03|3273.78|3273.78|3272.27|3272.27|0
1612956000000|2021-02-10 11:20:00|3273.54|3273.54|3274.67|3274.67|3274.67|3274.67|3273.16|3273.16|0
1612956300000|2021-02-10 11:25:00|3275.81|3275.81|3279.81|3279.81|3279.81|3279.81|3274.45|3274.45|0
1612956600000|2021-02-10 11:30:00|3279.43|3279.43|3277.54|3277.54|3279.94|3279.94|3277.54|3277.54|0
1612956900000|2021-02-10 11:35:00|3277.16|3277.16|3275.22|3275.22|3277.16|3277.16|3275.22|3275.22|0
1612957200000|2021-02-10 11:40:00|3274.46|3274.46|3274.88|3274.88|3275.22|3275.22|3274.46|3274.46|0
1612957500000|2021-02-10 11:45:00|3274.12|3274.12|3269.32|3269.32|3274.5|3274.5|3269.32|3269.32|0
1612957800000|2021-02-10 11:50:00|3270.07|3270.07|3270.22|3270.22|3270.98|3270.98|3269.09|3269.09|0
1612958100000|2021-02-10 11:55:00|3269.47|3269.47|3271.58|3271.58|3271.58|3271.58|3268.15|3268.15|0
1612958400000|2021-02-10 12:00:00|3271.96|3271.96|3270.48|3270.48|3271.96|3271.96|3270.48|3270.48|0
1612958700000|2021-02-10 12:05:00|3270.86|3270.86|3272.33|3272.33|3272.33|3272.33|3270.86|3270.86|0
1612959000000|2021-02-10 12:10:00|3271.66|3271.66|3272.33|3272.33|3273.13|3273.13|3271.48|3271.48|0
1612959300000|2021-02-10 12:15:00|3271.96|3271.96|3272.63|3272.63|3273.77|3273.77|3271.12|3271.12|0
1612959600000|2021-02-10 12:20:00|3273.15|3273.15|3271.79|3271.79|3273.9|3273.9|3271.79|3271.79|0
1612959900000|2021-02-10 12:25:00|3271.28|3271.28|3271.28|3271.28|3272.63|3272.63|3271.28|3271.28|0
1612960200000|2021-02-10 12:30:00|3272.03|3272.03|3271.28|3271.28|3272.41|3272.41|3270.22|3270.22|0
1612960500000|2021-02-10 12:35:00|3272.63|3272.63|3275.8|3275.8|3276.18|3276.18|3272.63|3272.63|0
1612960800000|2021-02-10 12:40:00|3274.11|3274.11|3274.48|3274.48|3274.82|3274.82|3274.11|3274.11|0
1612961100000|2021-02-10 12:45:00|3274.86|3274.86|3274.86|3274.86|3275.24|3275.24|3274.86|3274.86|0
1612961400000|2021-02-10 12:50:00|3275.24|3275.24|3275.4|3275.4|3275.4|3275.4|3273.51|3273.51|0
1612961700000|2021-02-10 12:55:00|3275.78|3275.78|3274.64|3274.64|3277.67|3277.67|3274.64|3274.64|0
1612962000000|2021-02-10 13:00:00|3274.3|3274.3|3272.83|3272.83|3275.06|3275.06|3272.83|3272.83|0
1612962300000|2021-02-10 13:05:00|3272.45|3272.45|3272.07|3272.07|3272.45|3272.45|3271.32|3271.32|0
1612962600000|2021-02-10 13:10:00|3271.7|3271.7|3274.72|3274.72|3274.72|3274.72|3271.7|3271.7|0
1612962900000|2021-02-10 13:15:00|3275.1|3275.1|3273.69|3273.69|3276.34|3276.34|3272.83|3272.83|0
1612963200000|2021-02-10 13:20:00|3274.45|3274.45|3275.02|3275.02|3275.02|3275.02|3273.47|3273.47|0
1612963500000|2021-02-10 13:25:00|3275.53|3275.53|3276.15|3276.15|3276.67|3276.67|3274.78|3274.78|0
1612963800000|2021-02-10 13:30:00|3276.91|3276.91|3279.15|3279.15|3279.15|3279.15|3275.9|3275.9|0
1612964100000|2021-02-10 13:35:00|3278.01|3278.01|3279.01|3279.01|3279.53|3279.53|3278.01|3278.01|0
1612964400000|2021-02-10 13:40:00|3279.35|3279.35|3279.35|3279.35|3279.69|3279.69|3279.35|3279.35|0
1612964700000|2021-02-10 13:45:00|3279.86|3279.86|3282.93|3282.93|3285.5|3285.5|3279.73|3279.73|0
1612965000000|2021-02-10 13:50:00|3284.44|3284.44|3288.18|3288.18|3288.18|3288.18|3284.44|3284.44|0
1612965300000|2021-02-10 13:55:00|3288.56|3288.56|3283.27|3283.27|3288.94|3288.94|3283.27|3283.27|0
1612965600000|2021-02-10 14:00:00|3283.65|3283.65|3284.36|3284.36|3284.36|3284.36|3282.21|3282.21|0
1612965900000|2021-02-10 14:05:00|3284.87|3284.87|3285.02|3285.02|3285.29|3285.29|3283.89|3283.89|0
1612966200000|2021-02-10 14:10:00|3283.89|3283.89|3279.8|3279.8|3283.89|3283.89|3279.8|3279.8|0
1612966500000|2021-02-10 14:15:00|3278.79|3278.79|3280.01|3280.01|3280.53|3280.53|3277.65|3277.65|0
1612966800000|2021-02-10 14:20:00|3279.26|3279.26|3275.46|3275.46|3279.64|3279.64|3274.74|3274.74|0
1612967100000|2021-02-10 14:25:00|3275.08|3275.08|3272.06|3272.06|3275.08|3275.08|3272.06|3272.06|0
1612967400000|2021-02-10 14:30:00|3271.3|3271.3|3269.03|3269.03|3271.3|3271.3|3268.66|3268.66|0
1612967700000|2021-02-10 14:35:00|3269.79|3269.79|3270.13|3270.13|3270.13|3270.13|3267.6|3267.6|0
1612968000000|2021-02-10 14:40:00|3269.75|3269.75|3269.75|3269.75|3269.75|3269.75|3268.99|3268.99|0
1612968300000|2021-02-10 14:45:00|3270.13|3270.13|3271.41|3271.41|3271.41|3271.41|3268.92|3268.92|0
1612968600000|2021-02-10 14:50:00|3270.66|3270.66|3274.82|3274.82|3274.82|3274.82|3269.9|3269.9|0
1612968900000|2021-02-10 14:55:00|3275.19|3275.19|3272.62|3272.62|3276.33|3276.33|3272.62|3272.62|0
1612969200000|2021-02-10 15:00:00|3273.3|3273.3|3273.68|3273.68|3273.68|3273.68|3273.3|3273.3|0
1612969500000|2021-02-10 15:05:00|3274.44|3274.44|3275.19|3275.19|3275.19|3275.19|3274.06|3274.06|0
1612969800000|2021-02-10 15:10:00|3273.84|3273.84|3272.88|3272.88|3274.52|3274.52|3271.85|3271.85|0
1612970100000|2021-02-10 15:15:00|3272.54|3272.54|3272.5|3272.5|3272.88|3272.88|3271.74|3271.74|0
1612970400000|2021-02-10 15:20:00|3271.74|3271.74|3269.02|3269.02|3271.74|3271.74|3267.44|3267.44|0
1612970700000|2021-02-10 15:25:00|3268.26|3268.26|3267.39|3267.39|3270.04|3270.04|3266.91|3266.91|0
1612971000000|2021-02-10 15:30:00|3265.7|3265.7|3267.55|3267.55|3270.2|3270.2|3265.32|3265.32|0
1612971300000|2021-02-10 15:35:00|3268.31|3268.31|3271.89|3271.89|3273.2|3273.2|3268.31|3268.31|0
1612971600000|2021-02-10 15:40:00|3270.38|3270.38|3263.75|3263.75|3270.38|3270.38|3263.75|3263.75|0
1612971900000|2021-02-10 15:45:00|3263|3263|3266.39|3266.39|3266.39|3266.39|3261.29|3261.29|0
1612972200000|2021-02-10 15:50:00|3267.06|3267.06|3277.16|3277.16|3277.16|3277.16|3267.06|3267.06|0
1612972500000|2021-02-10 15:55:00|3277.91|3277.91|3277.37|3277.37|3277.91|3277.91|3275.34|3275.34|0
1612972800000|2021-02-10 16:00:00|3276.61|3276.61|3276.86|3276.86|3277.96|3277.96|3273.37|3273.37|0
1612973100000|2021-02-10 16:05:00|3276.11|3276.11|3280.15|3280.15|3281.2|3281.2|3275.35|3275.35|0
1612973400000|2021-02-10 16:10:00|3280.53|3280.53|3283.89|3283.89|3283.89|3283.89|3279.39|3279.39|0
1612973700000|2021-02-10 16:15:00|3284.27|3284.27|3286.2|3286.2|3286.54|3286.54|3284.27|3284.27|0
1612974000000|2021-02-10 16:20:00|3285.82|3285.82|3286.2|3286.2|3286.2|3286.2|3284.25|3284.25|0
1612974300000|2021-02-10 16:25:00|3286.54|3286.54|3282.58|3282.58|3286.92|3286.92|3280.61|3280.61|0
1613031300000|2021-02-11 08:15:00|3370.42|3370.42|3382.81|3382.81|3382.81|3382.81|3351.55|3351.55|0
1613031600000|2021-02-11 08:20:00|3388.86|3388.86|3418.51|3418.51|3418.51|3418.51|3385.81|3385.81|0
1613031900000|2021-02-11 08:25:00|3418.85|3418.85|3401.15|3401.15|3426.41|3426.41|3401.15|3401.15|0
1613032200000|2021-02-11 08:30:00|3403.04|3403.04|3411.58|3411.58|3412.22|3412.22|3397.85|3397.85|0
1613032500000|2021-02-11 08:35:00|3411.96|3411.96|3414.25|3414.25|3422.57|3422.57|3411.96|3411.96|0
1613032800000|2021-02-11 08:40:00|3413.5|3413.5|3405.97|3405.97|3413.5|3413.5|3405.97|3405.97|0
1613033100000|2021-02-11 08:45:00|3404.46|3404.46|3395.27|3395.27|3404.46|3404.46|3395.27|3395.27|0
1613033400000|2021-02-11 08:50:00|3392.24|3392.24|3387|3387|3393.68|3393.68|3383.84|3383.84|0
1613033700000|2021-02-11 08:55:00|3384.73|3384.73|3379.98|3379.98|3384.73|3384.73|3374.52|3374.52|0
1613034000000|2021-02-11 09:00:00|3384.51|3384.51|3385.65|3385.65|3386.4|3386.4|3384.51|3384.51|0
1613034300000|2021-02-11 09:05:00|3389.43|3389.43|3395.74|3395.74|3396.87|3396.87|3389.43|3389.43|0
1613034600000|2021-02-11 09:10:00|3394.98|3394.98|3395.36|3395.36|3398.39|3398.39|3394.61|3394.61|0
1613034900000|2021-02-11 09:15:00|3393.09|3393.09|3388.59|3388.59|3393.09|3393.09|3385.15|3385.15|0
1613035200000|2021-02-11 09:20:00|3390.11|3390.11|3388.22|3388.22|3390.11|3390.11|3388.22|3388.22|0
1613035500000|2021-02-11 09:25:00|3389.73|3389.73|3375.97|3375.97|3389.73|3389.73|3372.95|3372.95|0
1613035800000|2021-02-11 09:30:00|3373.33|3373.33|3366.56|3366.56|3374.08|3374.08|3360.09|3360.09|0
1613036100000|2021-02-11 09:35:00|3365.43|3365.43|3367.69|3367.69|3371.1|3371.1|3365.43|3365.43|0
1613036400000|2021-02-11 09:40:00|3368.07|3368.07|3361.9|3361.9|3368.07|3368.07|3355.93|3355.93|0
1613036700000|2021-02-11 09:45:00|3363.42|3363.42|3365.69|3365.69|3369.85|3369.85|3363.42|3363.42|0
1613037000000|2021-02-11 09:50:00|3365.31|3365.31|3367.62|3367.62|3369.88|3369.88|3365.31|3365.31|0
1613037300000|2021-02-11 09:55:00|3368.75|3368.75|3367.32|3367.32|3369.51|3369.51|3365.73|3365.73|0
1613037600000|2021-02-11 10:00:00|3368.07|3368.07|3367.62|3367.62|3368.75|3368.75|3365.35|3365.35|0
1613037900000|2021-02-11 10:05:00|3367.95|3367.95|3366.94|3366.94|3369.09|3369.09|3366.56|3366.56|0
1613038200000|2021-02-11 10:10:00|3366.56|3366.56|3363.91|3363.91|3366.56|3366.56|3358.62|3358.62|0
1613038500000|2021-02-11 10:15:00|3363.57|3363.57|3363.57|3363.57|3363.57|3363.57|3362.06|3362.06|0
1613038800000|2021-02-11 10:20:00|3363.95|3363.95|3359.79|3359.79|3365.47|3365.47|3358.28|3358.28|0
1613039100000|2021-02-11 10:25:00|3361.68|3361.68|3368.83|3368.83|3368.83|3368.83|3361.68|3361.68|0
1613039400000|2021-02-11 10:30:00|3368.49|3368.49|3366.18|3366.18|3368.83|3368.83|3366.18|3366.18|0
1613039700000|2021-02-11 10:35:00|3363.16|3363.16|3365.39|3365.39|3368.41|3368.41|3362.36|3362.36|0
1613040000000|2021-02-11 10:40:00|3367.28|3367.28|3371.52|3371.52|3371.52|3371.52|3366.52|3366.52|0
1613040300000|2021-02-11 10:45:00|3371.85|3371.85|3375.88|3375.88|3376.26|3376.26|3368.83|3368.83|0
1613040600000|2021-02-11 10:50:00|3376.64|3376.64|3378.41|3378.41|3380.3|3380.3|3376.26|3376.26|0
1613040900000|2021-02-11 10:55:00|3379.92|3379.92|3381.58|3381.58|3382.71|3382.71|3376.4|3376.4|0
1613041200000|2021-02-11 11:00:00|3380.06|3380.06|3377.42|3377.42|3380.06|3380.06|3376.66|3376.66|0
1613041500000|2021-02-11 11:05:00|3376.66|3376.66|3373.22|3373.22|3376.66|3376.66|3373.22|3373.22|0
1613041800000|2021-02-11 11:10:00|3371.71|3371.71|3368.3|3368.3|3371.71|3371.71|3366.45|3366.45|0
1613042100000|2021-02-11 11:15:00|3367.96|3367.96|3365.39|3365.39|3368.3|3368.3|3365.39|3365.39|0
1613042400000|2021-02-11 11:20:00|3365.06|3365.06|3363.54|3363.54|3365.06|3365.06|3363.17|3363.17|0
1613042700000|2021-02-11 11:25:00|3363.03|3363.03|3366.06|3366.06|3366.4|3366.4|3361.68|3361.68|0
1613043000000|2021-02-11 11:30:00|3366.73|3366.73|3367.91|3367.91|3369.3|3369.3|3366.73|3366.73|0
1613043300000|2021-02-11 11:35:00|3368.66|3368.66|3368.66|3368.66|3370.18|3370.18|3368.66|3368.66|0
1613043600000|2021-02-11 11:40:00|3372.07|3372.07|3366.32|3366.32|3374.26|3374.26|3364.43|3364.43|0
1613043900000|2021-02-11 11:45:00|3365.94|3365.94|3364.13|3364.13|3365.94|3365.94|3361.1|3361.1|0
1613044200000|2021-02-11 11:50:00|3364.88|3364.88|3348.32|3348.32|3364.88|3364.88|3348.32|3348.32|0
1613044500000|2021-02-11 11:55:00|3350.97|3350.97|3358.49|3358.49|3358.83|3358.83|3350.97|3350.97|0
1613044800000|2021-02-11 12:00:00|3358.12|3358.12|3360.8|3360.8|3360.8|3360.8|3357.78|3357.78|0
1613045100000|2021-02-11 12:05:00|3361.14|3361.14|3360.38|3360.38|3361.14|3361.14|3358.49|3358.49|0
1613045400000|2021-02-11 12:10:00|3361.14|3361.14|3360.8|3360.8|3365.3|3365.3|3359.29|3359.29|0
1613045700000|2021-02-11 12:15:00|3361.56|3361.56|3368.29|3368.29|3370.26|3370.26|3361.56|3361.56|0
1613046000000|2021-02-11 12:20:00|3367.91|3367.91|3362.99|3362.99|3368.29|3368.29|3362.99|3362.99|0
1613046300000|2021-02-11 12:25:00|3362.65|3362.65|3361.86|3361.86|3366.14|3366.14|3360.01|3360.01|0
1613046600000|2021-02-11 12:30:00|3364.13|3364.13|3359.45|3359.45|3364.13|3364.13|3357.56|3357.56|0
1613046900000|2021-02-11 12:35:00|3358.69|3358.69|3362.39|3362.39|3362.39|3362.39|3356.04|3356.04|0
1613047200000|2021-02-11 12:40:00|3363.07|3363.07|3361.06|3361.06|3365.6|3365.6|3359.93|3359.93|0
1613047500000|2021-02-11 12:45:00|3360.68|3360.68|3361.06|3361.06|3363.71|3363.71|3359.93|3359.93|0
1613047800000|2021-02-11 12:50:00|3358.79|3358.79|3355.59|3355.59|3360.57|3360.57|3355.21|3355.21|0
1613048100000|2021-02-11 12:55:00|3355.21|3355.21|3343.83|3343.83|3355.21|3355.21|3343.49|3343.49|0
1613048400000|2021-02-11 13:00:00|3344.2|3344.2|3347.29|3347.29|3347.63|3347.63|3339.71|3339.71|0
1613048700000|2021-02-11 13:05:00|3346.95|3346.95|3354.12|3354.12|3354.12|3354.12|3346.95|3346.95|0
1613049000000|2021-02-11 13:10:00|3352.58|3352.58|3355.9|3355.9|3355.9|3355.9|3352.54|3352.54|0
1613049300000|2021-02-11 13:15:00|3354.77|3354.77|3359.47|3359.47|3360.82|3360.82|3354.77|3354.77|0
1613049600000|2021-02-11 13:20:00|3359.09|3359.09|3356.78|3356.78|3360.1|3360.1|3356.74|3356.74|0
1613049900000|2021-02-11 13:25:00|3357.12|3357.12|3354.01|3354.01|3357.12|3357.12|3351.11|3351.11|0
1613050200000|2021-02-11 13:30:00|3353.34|3353.34|3353.68|3353.68|3353.68|3353.68|3352.58|3352.58|0
1613050500000|2021-02-11 13:35:00|3352.92|3352.92|3349.93|3349.93|3352.92|3352.92|3349.93|3349.93|0
1613050800000|2021-02-11 13:40:00|3350.61|3350.61|3354.81|3354.81|3355.53|3355.53|3350.61|3350.61|0
1613051100000|2021-02-11 13:45:00|3354.05|3354.05|3353.54|3353.54|3354.05|3354.05|3353.54|3353.54|0
1613051400000|2021-02-11 13:50:00|3353.16|3353.16|3349.76|3349.76|3353.16|3353.16|3349.76|3349.76|0
1613051700000|2021-02-11 13:55:00|3350.14|3350.14|3354.94|3354.94|3354.94|3354.94|3348.63|3348.63|0
1613052000000|2021-02-11 14:00:00|3355.27|3355.27|3354.94|3354.94|3356.03|3356.03|3353.08|3353.08|0
1613052300000|2021-02-11 14:05:00|3354.56|3354.56|3355.65|3355.65|3356.41|3356.41|3353.42|3353.42|0
1613052600000|2021-02-11 14:10:00|3356.03|3356.03|3357.13|3357.13|3357.8|3357.8|3356.03|3356.03|0
1613052900000|2021-02-11 14:15:00|3356.45|3356.45|3357.88|3357.88|3360.15|3360.15|3355.69|3355.69|0
1613053200000|2021-02-11 14:20:00|3357.13|3357.13|3357.09|3357.09|3357.8|3357.8|3356.33|3356.33|0
1613053500000|2021-02-11 14:25:00|3356.75|3356.75|3356.83|3356.83|3357.88|3357.88|3355.31|3355.31|0
1613053800000|2021-02-11 14:30:00|3357.2|3357.2|3363.67|3363.67|3366.7|3366.7|3357.2|3357.2|0
1613054100000|2021-02-11 14:35:00|3364.05|3364.05|3361.15|3361.15|3365.48|3365.48|3361.15|3361.15|0
1613054400000|2021-02-11 14:40:00|3359.64|3359.64|3356.31|3356.31|3359.64|3359.64|3352.08|3352.08|0
1613054700000|2021-02-11 14:45:00|3354.42|3354.42|3349.82|3349.82|3354.42|3354.42|3349.11|3349.11|0
1613055000000|2021-02-11 14:50:00|3350.16|3350.16|3352.05|3352.05|3352.81|3352.81|3349.79|3349.79|0
1613055300000|2021-02-11 14:55:00|3352.73|3352.73|3350.44|3350.44|3352.73|3352.73|3349.44|3349.44|0
1613055600000|2021-02-11 15:00:00|3350.1|3350.1|3346.56|3346.56|3350.1|3350.1|3346.56|3346.56|0
1613055900000|2021-02-11 15:05:00|3345.81|3345.81|3344.6|3344.6|3345.81|3345.81|3343.96|3343.96|0
1613056200000|2021-02-11 15:10:00|3344.98|3344.98|3345.48|3345.48|3345.48|3345.48|3343.96|3343.96|0
1613056500000|2021-02-11 15:15:00|3346.5|3346.5|3350.16|3350.16|3350.16|3350.16|3346.5|3346.5|0
1613056800000|2021-02-11 15:20:00|3350.92|3350.92|3355.5|3355.5|3355.87|3355.87|3350.92|3350.92|0
1613057100000|2021-02-11 15:25:00|3355.12|3355.12|3362.3|3362.3|3363.82|3363.82|3355.12|3355.12|0
1613057400000|2021-02-11 15:30:00|3361.55|3361.55|3362.34|3362.34|3364.61|3364.61|3359.7|3359.7|0
1613057700000|2021-02-11 15:35:00|3362.72|3362.72|3368.51|3368.51|3371.16|3371.16|3362.72|3362.72|0
1613058000000|2021-02-11 15:40:00|3368.89|3368.89|3365.75|3365.75|3371.8|3371.8|3365.75|3365.75|0
1613058300000|2021-02-11 15:45:00|3364.99|3364.99|3354.82|3354.82|3364.99|3364.99|3354.44|3354.44|0
1613058600000|2021-02-11 15:50:00|3355.16|3355.16|3356.14|3356.14|3356.9|3356.9|3352|3352|0
1613058900000|2021-02-11 15:55:00|3355.76|3355.76|3353.02|3353.02|3356.14|3356.14|3353.02|3353.02|0
1613059200000|2021-02-11 16:00:00|3352.64|3352.64|3350|3350|3355.29|3355.29|3349.62|3349.62|0
1613059500000|2021-02-11 16:05:00|3350.38|3350.38|3354.72|3354.72|3355.4|3355.4|3350|3350|0
1613059800000|2021-02-11 16:10:00|3354.35|3354.35|3355.48|3355.48|3355.48|3355.48|3350.9|3350.9|0
1613060100000|2021-02-11 16:15:00|3355.14|3355.14|3355.07|3355.07|3356.37|3356.37|3353.21|3353.21|0
1613060400000|2021-02-11 16:20:00|3354.69|3354.69|3355.75|3355.75|3355.75|3355.75|3351.29|3351.29|0
1613060700000|2021-02-11 16:25:00|3355.41|3355.41|3350.71|3350.71|3356.96|3356.96|3350.71|3350.71|0
1613117700000|2021-02-12 08:15:00|3354.86|3354.86|3357.53|3357.53|3358.62|3358.62|3352.75|3352.75|0
1613118000000|2021-02-12 08:20:00|3359.42|3359.42|3361.09|3361.09|3362.74|3362.74|3357.15|3357.15|0
1613118300000|2021-02-12 08:25:00|3366.01|3366.01|3364.95|3364.95|3370.54|3370.54|3363.6|3363.6|0
1613118600000|2021-02-12 08:30:00|3362.3|3362.3|3356.63|3356.63|3362.3|3362.3|3356.63|3356.63|0
1613118900000|2021-02-12 08:35:00|3354.6|3354.6|3350.48|3350.48|3354.6|3354.6|3350.1|3350.1|0
1613119200000|2021-02-12 08:40:00|3351.16|3351.16|3344.39|3344.39|3351.83|3351.83|3344.39|3344.39|0
1613119500000|2021-02-12 08:45:00|3345.52|3345.52|3347.64|3347.64|3348.39|3348.39|3343.1|3343.1|0
1613119800000|2021-02-12 08:50:00|3347.26|3347.26|3354.39|3354.39|3354.39|3354.39|3347.26|3347.26|0
1613120100000|2021-02-12 08:55:00|3354.05|3354.05|3354.11|3354.11|3354.11|3354.11|3350.61|3350.61|0
1613120400000|2021-02-12 09:00:00|3355.62|3355.62|3363.2|3363.2|3363.2|3363.2|3354.49|3354.49|0
1613120700000|2021-02-12 09:05:00|3360.93|3360.93|3356.7|3356.7|3363.57|3363.57|3356.37|3356.37|0
1613121000000|2021-02-12 09:10:00|3356.33|3356.33|3349.6|3349.6|3356.33|3356.33|3349.6|3349.6|0
1613121300000|2021-02-12 09:15:00|3349.22|3349.22|3348.16|3348.16|3349.22|3349.22|3347.71|3347.71|0
1613121600000|2021-02-12 09:20:00|3346.27|3346.27|3341.45|3341.45|3349.26|3349.26|3341.45|3341.45|0
1613121900000|2021-02-12 09:25:00|3343.34|3343.34|3346.92|3346.92|3350.43|3350.43|3342.83|3342.83|0
1613122200000|2021-02-12 09:30:00|3345.78|3345.78|3351.04|3351.04|3352.06|3352.06|3345.78|3345.78|0
1613122500000|2021-02-12 09:35:00|3352.55|3352.55|3352.93|3352.93|3352.93|3352.93|3350.66|3350.66|0
1613122800000|2021-02-12 09:40:00|3351.8|3351.8|3352.43|3352.43|3352.51|3352.51|3351|3351|0
1613123100000|2021-02-12 09:45:00|3351.3|3351.3|3347.68|3347.68|3351.3|3351.3|3347.68|3347.68|0
1613123400000|2021-02-12 09:50:00|3347|3347|3347.75|3347.75|3352.67|3352.67|3347|3347|0
1613123700000|2021-02-12 09:55:00|3348.13|3348.13|3349.79|3349.79|3351.34|3351.34|3348.13|3348.13|0
1613124000000|2021-02-12 10:00:00|3348.76|3348.76|3349.68|3349.68|3351.03|3351.03|3348.76|3348.76|0
1613124300000|2021-02-12 10:05:00|3349.34|3349.34|3348.24|3348.24|3349.76|3349.76|3347.87|3347.87|0
1613124600000|2021-02-12 10:10:00|3350.13|3350.13|3351.27|3351.27|3352.78|3352.78|3350.13|3350.13|0
1613124900000|2021-02-12 10:15:00|3350.59|3350.59|3347.49|3347.49|3351.27|3351.27|3345.97|3345.97|0
1613125200000|2021-02-12 10:20:00|3347.15|3347.15|3347.19|3347.19|3347.9|3347.9|3346.43|3346.43|0
1613125500000|2021-02-12 10:25:00|3347.94|3347.94|3348.74|3348.74|3350.09|3350.09|3347.94|3347.94|0
1613125800000|2021-02-12 10:30:00|3349.08|3349.08|3346.09|3346.09|3351.01|3351.01|3345.23|3345.23|0
1613126100000|2021-02-12 10:35:00|3345.58|3345.58|3346.14|3346.14|3347.65|3347.65|3345.58|3345.58|0
1613126400000|2021-02-12 10:40:00|3346.48|3346.48|3345.35|3345.35|3346.48|3346.48|3344.33|3344.33|0
1613126700000|2021-02-12 10:45:00|3346.03|3346.03|3347.32|3347.32|3348.12|3348.12|3344.34|3344.34|0
1613127000000|2021-02-12 10:50:00|3348|3348|3344.71|3344.71|3348|3348|3344.33|3344.33|0
1613127300000|2021-02-12 10:55:00|3346.6|3346.6|3343.73|3343.73|3346.98|3346.98|3343.73|3343.73|0
1613127600000|2021-02-12 11:00:00|3345.08|3345.08|3344.46|3344.46|3346.22|3346.22|3344.46|3344.46|0
1613127900000|2021-02-12 11:05:00|3344.08|3344.08|3338.21|3338.21|3344.08|3344.08|3336.22|3336.22|0
1613128200000|2021-02-12 11:10:00|3338.97|3338.97|3343.37|3343.37|3344.72|3344.72|3338.97|3338.97|0
1613128500000|2021-02-12 11:15:00|3344.04|3344.04|3338.91|3338.91|3344.04|3344.04|3338.91|3338.91|0
1613128800000|2021-02-12 11:20:00|3338.23|3338.23|3341.97|3341.97|3341.97|3341.97|3337.47|3337.47|0
1613129100000|2021-02-12 11:25:00|3341.63|3341.63|3343.17|3343.17|3344.3|3344.3|3341.26|3341.26|0
1613129400000|2021-02-12 11:30:00|3342.41|3342.41|3342.79|3342.79|3344.3|3344.3|3342.41|3342.41|0
1613129700000|2021-02-12 11:35:00|3344.3|3344.3|3337.97|3337.97|3344.3|3344.3|3337.97|3337.97|0
1613130000000|2021-02-12 11:40:00|3338.31|3338.31|3340.46|3340.46|3341.22|3341.22|3338.31|3338.31|0
1613130300000|2021-02-12 11:45:00|3342.35|3342.35|3341.29|3341.29|3343.48|3343.48|3341.26|3341.26|0
1613130600000|2021-02-12 11:50:00|3342.65|3342.65|3341.12|3341.12|3343.73|3343.73|3341.12|3341.12|0
1613130900000|2021-02-12 11:55:00|3342.14|3342.14|3345.54|3345.54|3345.54|3345.54|3341.46|3341.46|0
1613131200000|2021-02-12 12:00:00|3344.41|3344.41|3342.56|3342.56|3345.2|3345.2|3342.56|3342.56|0
1613131500000|2021-02-12 12:05:00|3342.18|3342.18|3344.33|3344.33|3344.33|3344.33|3341.8|3341.8|0
1613131800000|2021-02-12 12:10:00|3345.34|3345.34|3346.22|3346.22|3349.13|3349.13|3345.34|3345.34|0
1613132100000|2021-02-12 12:15:00|3346.56|3346.56|3345.08|3345.08|3348.83|3348.83|3345.08|3345.08|0
1613132400000|2021-02-12 12:20:00|3343.95|3343.95|3343.44|3343.44|3344.19|3344.19|3342.3|3342.3|0
1613132700000|2021-02-12 12:25:00|3343.06|3343.06|3345.06|3345.06|3345.06|3345.06|3341.53|3341.53|0
1613133000000|2021-02-12 12:30:00|3344.68|3344.68|3343.55|3343.55|3344.68|3344.68|3343.55|3343.55|0
1613133300000|2021-02-12 12:35:00|3343.17|3343.17|3342.41|3342.41|3344.31|3344.31|3342.04|3342.04|0
1613133600000|2021-02-12 12:40:00|3343.55|3343.55|3345.95|3345.95|3345.95|3345.95|3343.55|3343.55|0
1613133900000|2021-02-12 12:45:00|3345.57|3345.57|3344.44|3344.44|3345.57|3345.57|3343.3|3343.3|0
1613134200000|2021-02-12 12:50:00|3344.82|3344.82|3345.82|3345.82|3346.2|3346.2|3343.55|3343.55|0
1613134500000|2021-02-12 12:55:00|3345.48|3345.48|3345.32|3345.32|3347.97|3347.97|3345.32|3345.32|0
1613134800000|2021-02-12 13:00:00|3345.7|3345.7|3345.7|3345.7|3345.7|3345.7|3344.19|3344.19|0
1613135100000|2021-02-12 13:05:00|3346.83|3346.83|3347.59|3347.59|3347.59|3347.59|3346.83|3346.83|0
1613135400000|2021-02-12 13:10:00|3348.73|3348.73|3347.59|3347.59|3348.73|3348.73|3347.21|3347.21|0
1613135700000|2021-02-12 13:15:00|3347.21|3347.21|3342.26|3342.26|3347.21|3347.21|3342.26|3342.26|0
1613136000000|2021-02-12 13:20:00|3341.92|3341.92|3340.11|3340.11|3341.92|3341.92|3340.11|3340.11|0
1613136300000|2021-02-12 13:25:00|3340.45|3340.45|3337.88|3337.88|3340.86|3340.86|3337.88|3337.88|0
1613136600000|2021-02-12 13:30:00|3337.5|3337.5|3332.21|3332.21|3337.5|3337.5|3332.21|3332.21|0
1613136900000|2021-02-12 13:35:00|3332.96|3332.96|3332.21|3332.21|3333.3|3333.3|3331.45|3331.45|0
1613137200000|2021-02-12 13:40:00|3334.85|3334.85|3336.26|3336.26|3337.5|3337.5|3334.1|3334.1|0
1613137500000|2021-02-12 13:45:00|3336.94|3336.94|3336.86|3336.86|3338.37|3338.37|3335.25|3335.25|0
1613137800000|2021-02-12 13:50:00|3337.24|3337.24|3340.9|3340.9|3342.04|3342.04|3336.1|3336.1|0
1613138100000|2021-02-12 13:55:00|3341.66|3341.66|3339.47|3339.47|3341.66|3341.66|3337.96|3337.96|0
1613138400000|2021-02-12 14:00:00|3340.98|3340.98|3342.83|3342.83|3342.83|3342.83|3339.05|3339.05|0
1613138700000|2021-02-12 14:05:00|3342.45|3342.45|3343.21|3343.21|3345.48|3345.48|3342.45|3342.45|0
1613139000000|2021-02-12 14:10:00|3345.48|3345.48|3351.29|3351.29|3351.66|3351.66|3344.35|3344.35|0
1613139300000|2021-02-12 14:15:00|3352.04|3352.04|3355.58|3355.58|3355.58|3355.58|3351.29|3351.29|0
1613139600000|2021-02-12 14:20:00|3355.2|3355.2|3354.31|3354.31|3355.2|3355.2|3354.31|3354.31|0
1613139900000|2021-02-12 14:25:00|3355.07|3355.07|3359.6|3359.6|3359.6|3359.6|3353.18|3353.18|0
1613140200000|2021-02-12 14:30:00|3359.98|3359.98|3356.5|3356.5|3361.42|3361.42|3356.5|3356.5|0
1613140500000|2021-02-12 14:35:00|3356.12|3356.12|3359.55|3359.55|3359.93|3359.93|3355.74|3355.74|0
1613140800000|2021-02-12 14:40:00|3359.93|3359.93|3362.49|3362.49|3363.25|3363.25|3359.93|3359.93|0
1613141100000|2021-02-12 14:45:00|3364.01|3364.01|3363.49|3363.49|3364.34|3364.34|3361.56|3361.56|0
1613141400000|2021-02-12 14:50:00|3363.11|3363.11|3362.02|3362.02|3364.17|3364.17|3360.59|3360.59|0
1613141700000|2021-02-12 14:55:00|3362.4|3362.4|3362.36|3362.36|3363.08|3363.08|3361.64|3361.64|0
1613142000000|2021-02-12 15:00:00|3363.12|3363.12|3363.49|3363.49|3364.25|3364.25|3362.36|3362.36|0
1613142300000|2021-02-12 15:05:00|3363.12|3363.12|3367.17|3367.17|3367.28|3367.28|3362.36|3362.36|0
1613142600000|2021-02-12 15:10:00|3366.79|3366.79|3369.43|3369.43|3369.77|3369.77|3366.79|3366.79|0
1613142900000|2021-02-12 15:15:00|3369.81|3369.81|3363.54|3363.54|3370.95|3370.95|3362.03|3362.03|0
1613143200000|2021-02-12 15:20:00|3363.16|3363.16|3369.77|3369.77|3369.77|3369.77|3361.77|3361.77|0
1613143500000|2021-02-12 15:25:00|3370.91|3370.91|3369.39|3369.39|3370.91|3370.91|3367.13|3367.13|0
1613143800000|2021-02-12 15:30:00|3368.72|3368.72|3368.11|3368.11|3369.85|3369.85|3368.11|3368.11|0
1613144100000|2021-02-12 15:35:00|3369.25|3369.25|3368.87|3368.87|3369.62|3369.62|3366.22|3366.22|0
1613144400000|2021-02-12 15:40:00|3369.62|3369.62|3373.03|3373.03|3373.03|3373.03|3368.11|3368.11|0
1613144700000|2021-02-12 15:45:00|3372.27|3372.27|3373.29|3373.29|3374.81|3374.81|3371.89|3371.89|0
1613145000000|2021-02-12 15:50:00|3373.67|3373.67|3369.1|3369.1|3373.67|3373.67|3369.1|3369.1|0
1613145300000|2021-02-12 15:55:00|3368.72|3368.72|3370.27|3370.27|3370.61|3370.61|3368.72|3368.72|0
1613145600000|2021-02-12 16:00:00|3370.65|3370.65|3366.39|3366.39|3372.92|3372.92|3366.39|3366.39|0
1613145900000|2021-02-12 16:05:00|3365.63|3365.63|3363.72|3363.72|3366.35|3366.35|3363.72|3363.72|0
1613146200000|2021-02-12 16:10:00|3364.86|3364.86|3364.82|3364.82|3365.53|3365.53|3363.34|3363.34|0
1613146500000|2021-02-12 16:15:00|3365.84|3365.84|3365.42|3365.42|3365.84|3365.84|3363.99|3363.99|0
1613146800000|2021-02-12 16:20:00|3365.09|3365.09|3368.06|3368.06|3368.06|3368.06|3363.9|3363.9|0
1613147100000|2021-02-12 16:25:00|3368.44|3368.44|3375.38|3375.38|3375.38|3375.38|3368.44|3368.44|0
1613376900000|2021-02-15 08:15:00|3405.81|3405.81|3408.82|3408.82|3412.79|3412.79|3402.41|3402.41|0
1613377200000|2021-02-15 08:20:00|3408.07|3408.07|3413.96|3413.96|3413.96|3413.96|3408.07|3408.07|0
1613377500000|2021-02-15 08:25:00|3414.98|3414.98|3407.73|3407.73|3415.35|3415.35|3406.85|3406.85|0
1613377800000|2021-02-15 08:30:00|3408.11|3408.11|3408.48|3408.48|3410|3410|3405.84|3405.84|0
1613378100000|2021-02-15 08:35:00|3408.86|3408.86|3413.82|3413.82|3414.16|3414.16|3408.86|3408.86|0
1613378400000|2021-02-15 08:40:00|3410.79|3410.79|3416.09|3416.09|3416.09|3416.09|3410.41|3410.41|0
1613378700000|2021-02-15 08:45:00|3415.71|3415.71|3423.27|3423.27|3423.27|3423.27|3415.71|3415.71|0
1613379000000|2021-02-15 08:50:00|3424.03|3424.03|3420.62|3420.62|3424.78|3424.78|3419.49|3419.49|0
1613379300000|2021-02-15 08:55:00|3419.49|3419.49|3421.11|3421.11|3421.44|3421.44|3418.73|3418.73|0
1613379600000|2021-02-15 09:00:00|3418.08|3418.08|3418.46|3418.46|3419.21|3419.21|3416.95|3416.95|0
1613379900000|2021-02-15 09:05:00|3419.14|3419.14|3418.58|3418.58|3419.14|3419.14|3417.44|3417.44|0
1613380200000|2021-02-15 09:10:00|3417.44|3417.44|3420.13|3420.13|3420.13|3420.13|3417.44|3417.44|0
1613380500000|2021-02-15 09:15:00|3421.82|3421.82|3417.64|3417.64|3421.82|3421.82|3417.64|3417.64|0
1613380800000|2021-02-15 09:20:00|3418.02|3418.02|3416.13|3416.13|3418.77|3418.77|3416.13|3416.13|0
1613381100000|2021-02-15 09:25:00|3416.5|3416.5|3419.61|3419.61|3419.99|3419.99|3416.5|3416.5|0
1613381400000|2021-02-15 09:30:00|3420.36|3420.36|3417.72|3417.72|3422.26|3422.26|3417.72|3417.72|0
1613381700000|2021-02-15 09:35:00|3418.4|3418.4|3414.69|3414.69|3418.4|3418.4|3414.69|3414.69|0
1613382000000|2021-02-15 09:40:00|3412.42|3412.42|3414.69|3414.69|3414.69|3414.69|3412.42|3412.42|0
1613382300000|2021-02-15 09:45:00|3422.88|3422.88|3423.39|3423.39|3423.39|3423.39|3422.88|3422.88|0
1613382600000|2021-02-15 09:50:00|3422.64|3422.64|3423.39|3423.39|3423.39|3423.39|3422.26|3422.26|0
1613383200000|2021-02-15 10:00:00|3422.26|3422.26|3417.24|3417.24|3423.39|3423.39|3417.24|3417.24|0
1613383500000|2021-02-15 10:05:00|3418.93|3418.93|3421|3421|3421|3421|3417.8|3417.8|0
1613383800000|2021-02-15 10:10:00|3421.76|3421.76|3414.97|3414.97|3421.76|3421.76|3414.59|3414.59|0
1613384100000|2021-02-15 10:15:00|3417|3417|3417.38|3417.38|3417.38|3417.38|3415.49|3415.49|0
1613384400000|2021-02-15 10:20:00|3416.62|3416.62|3421.2|3421.2|3421.96|3421.96|3415.53|3415.53|0
1613384700000|2021-02-15 10:25:00|3422.71|3422.71|3420.78|3420.78|3425.36|3425.36|3420.78|3420.78|0
1613385000000|2021-02-15 10:30:00|3418.89|3418.89|3421.92|3421.92|3422.3|3422.3|3418.89|3418.89|0
1613385300000|2021-02-15 10:35:00|3421.16|3421.16|3419.89|3419.89|3421.16|3421.16|3419.52|3419.52|0
1613385600000|2021-02-15 10:40:00|3420.65|3420.65|3420.27|3420.27|3420.65|3420.65|3419.52|3419.52|0
1613385900000|2021-02-15 10:45:00|3419.89|3419.89|3421.03|3421.03|3422.92|3422.92|3418.76|3418.76|0
1613386200000|2021-02-15 10:50:00|3420.27|3420.27|3420.31|3420.31|3421.07|3421.07|3419.93|3419.93|0
1613386500000|2021-02-15 10:55:00|3420.69|3420.69|3420.91|3420.91|3420.91|3420.91|3419.56|3419.56|0
1613386800000|2021-02-15 11:00:00|3420.53|3420.53|3419.4|3419.4|3420.53|3420.53|3419.4|3419.4|0
1613387100000|2021-02-15 11:05:00|3419.78|3419.78|3422.46|3422.46|3422.46|3422.46|3419.06|3419.06|0
1613387400000|2021-02-15 11:10:00|3421.33|3421.33|3419.44|3419.44|3423.22|3423.22|3419.44|3419.44|0
1613387700000|2021-02-15 11:15:00|3418.93|3418.93|3419.6|3419.6|3419.6|3419.6|3417.41|3417.41|0
1613388000000|2021-02-15 11:20:00|3422.63|3422.63|3423.31|3423.31|3423.31|3423.31|3422.63|3422.63|0
1613388300000|2021-02-15 11:25:00|3422.93|3422.93|3421.35|3421.35|3423.35|3423.35|3420.6|3420.6|0
1613388600000|2021-02-15 11:30:00|3421.73|3421.73|3422.11|3422.11|3422.11|3422.11|3421.35|3421.35|0
1613388900000|2021-02-15 11:35:00|3422.62|3422.62|3421.73|3421.73|3422.62|3422.62|3421.35|3421.35|0
1613389200000|2021-02-15 11:40:00|3421.35|3421.35|3421.27|3421.27|3421.73|3421.73|3419.08|3419.08|0
1613389500000|2021-02-15 11:45:00|3420.9|3420.9|3421.27|3421.27|3421.27|3421.27|3420.9|3420.9|0
1613389800000|2021-02-15 11:50:00|3421.65|3421.65|3421.35|3421.35|3421.65|3421.65|3420.6|3420.6|0
1613390100000|2021-02-15 11:55:00|3422.11|3422.11|3424.51|3424.51|3424.51|3424.51|3422.11|3422.11|0
1613390400000|2021-02-15 12:00:00|3424.13|3424.13|3425.27|3425.27|3425.27|3425.27|3423.75|3423.75|0
1613390700000|2021-02-15 12:05:00|3424.89|3424.89|3425.01|3425.01|3425.38|3425.38|3423.49|3423.49|0
1613391000000|2021-02-15 12:10:00|3425.35|3425.35|3422.28|3422.28|3425.35|3425.35|3422.28|3422.28|0
1613391300000|2021-02-15 12:15:00|3422.66|3422.66|3422.58|3422.58|3423.71|3423.71|3422.58|3422.58|0
1613391600000|2021-02-15 12:20:00|3421.23|3421.23|3424.93|3424.93|3426.28|3426.28|3421.23|3421.23|0
1613391900000|2021-02-15 12:25:00|3424.55|3424.55|3423.17|3423.17|3425.36|3425.36|3423.17|3423.17|0
1613392200000|2021-02-15 12:30:00|3423.93|3423.93|3425.44|3425.44|3426.57|3426.57|3423.93|3423.93|0
1613392500000|2021-02-15 12:35:00|3425.82|3425.82|3426.79|3426.79|3427.17|3427.17|3425.82|3425.82|0
1613392800000|2021-02-15 12:40:00|3426.42|3426.42|3426.5|3426.5|3427.17|3427.17|3426.16|3426.16|0
1613393100000|2021-02-15 12:45:00|3425.74|3425.74|3424.05|3424.05|3425.74|3425.74|3424.05|3424.05|0
1613393400000|2021-02-15 12:50:00|3425.18|3425.18|3426.31|3426.31|3426.31|3426.31|3424.05|3424.05|0
1613393700000|2021-02-15 12:55:00|3427.45|3427.45|3428.76|3428.76|3428.76|3428.76|3427.11|3427.11|0
1613394000000|2021-02-15 13:00:00|3429.13|3429.13|3428.8|3428.8|3429.47|3429.47|3428.8|3428.8|0
1613394300000|2021-02-15 13:05:00|3429.55|3429.55|3430.48|3430.48|3430.48|3430.48|3429.21|3429.21|0
1613394600000|2021-02-15 13:10:00|3430.1|3430.1|3427.83|3427.83|3430.1|3430.1|3427.83|3427.83|0
1613394900000|2021-02-15 13:15:00|3428.59|3428.59|3427.83|3427.83|3429.35|3429.35|3427.83|3427.83|0
1613395200000|2021-02-15 13:20:00|3427.16|3427.16|3425.93|3425.93|3427.91|3427.91|3425.17|3425.17|0
1613395500000|2021-02-15 13:25:00|3425.17|3425.17|3423.28|3423.28|3425.17|3425.17|3423.28|3423.28|0
1613395800000|2021-02-15 13:30:00|3422.9|3422.9|3423.28|3423.28|3423.28|3423.28|3422.52|3422.52|0
1613396100000|2021-02-15 13:35:00|3423.66|3423.66|3425.97|3425.97|3427.66|3427.66|3423.66|3423.66|0
1613396400000|2021-02-15 13:40:00|3424.08|3424.08|3425.89|3425.89|3425.89|3425.89|3424.08|3424.08|0
1613397000000|2021-02-15 13:50:00|3425.51|3425.51|3426.11|3426.11|3427.24|3427.24|3425.51|3425.51|0
1613397300000|2021-02-15 13:55:00|3425.73|3425.73|3429.13|3429.13|3429.13|3429.13|3425.73|3425.73|0
1613397600000|2021-02-15 14:00:00|3428|3428|3429.13|3429.13|3429.13|3429.13|3426.87|3426.87|0
1613397900000|2021-02-15 14:05:00|3429.51|3429.51|3431.02|3431.02|3431.02|3431.02|3429.51|3429.51|0
1613398200000|2021-02-15 14:10:00|3430.65|3430.65|3431.16|3431.16|3431.67|3431.67|3430.27|3430.27|0
1613398500000|2021-02-15 14:15:00|3430.4|3430.4|3429.91|3429.91|3431.43|3431.43|3429.91|3429.91|0
1613398800000|2021-02-15 14:20:00|3430.67|3430.67|3428.98|3428.98|3431.69|3431.69|3428.6|3428.6|0
1613399100000|2021-02-15 14:25:00|3429.35|3429.35|3429.44|3429.44|3431.98|3431.98|3429.35|3429.35|0
1613399400000|2021-02-15 14:30:00|3430.2|3430.2|3430.79|3430.79|3430.79|3430.79|3429.44|3429.44|0
1613399700000|2021-02-15 14:35:00|3431.31|3431.31|3430.17|3430.17|3431.68|3431.68|3429.79|3429.79|0
1613400000000|2021-02-15 14:40:00|3430.68|3430.68|3430.23|3430.23|3432.21|3432.21|3429.98|3429.98|0
1613400300000|2021-02-15 14:45:00|3430.6|3430.6|3429.3|3429.3|3430.6|3430.6|3428.85|3428.85|0
1613400600000|2021-02-15 14:50:00|3428.97|3428.97|3424.85|3424.85|3428.97|3428.97|3424.81|3424.81|0
1613400900000|2021-02-15 14:55:00|3424.47|3424.47|3421.26|3421.26|3424.47|3424.47|3421.26|3421.26|0
1613401200000|2021-02-15 15:00:00|3421.94|3421.94|3420.17|3420.17|3422.69|3422.69|3420.17|3420.17|0
1613401500000|2021-02-15 15:05:00|3420.54|3420.54|3420.17|3420.17|3420.54|3420.54|3419.79|3419.79|0
1613401800000|2021-02-15 15:10:00|3421.18|3421.18|3414.73|3414.73|3421.56|3421.56|3414.73|3414.73|0
1613402100000|2021-02-15 15:15:00|3414.35|3414.35|3413.6|3413.6|3414.69|3414.69|3413.6|3413.6|0
1613402400000|2021-02-15 15:20:00|3414.35|3414.35|3413.97|3413.97|3414.35|3414.35|3413.6|3413.6|0
1613402700000|2021-02-15 15:25:00|3413.64|3413.64|3417.42|3417.42|3418.13|3418.13|3413.3|3413.3|0
1613403000000|2021-02-15 15:30:00|3417.04|3417.04|3418.55|3418.55|3418.85|3418.85|3416.66|3416.66|0
1613403300000|2021-02-15 15:35:00|3418.93|3418.93|3419.98|3419.98|3419.98|3419.98|3417.04|3417.04|0
1613403600000|2021-02-15 15:40:00|3420.74|3420.74|3420.36|3420.36|3420.74|3420.74|3419.98|3419.98|0
1613403900000|2021-02-15 15:45:00|3420.02|3420.02|3422.65|3422.65|3422.65|3422.65|3420.02|3420.02|0
1613404200000|2021-02-15 15:50:00|3421.9|3421.9|3422.12|3422.12|3423.79|3423.79|3421.1|3421.1|0
1613404500000|2021-02-15 15:55:00|3421.78|3421.78|3421.75|3421.75|3423.26|3423.26|3421.1|3421.1|0
1613404800000|2021-02-15 16:00:00|3421.37|3421.37|3417.49|3417.49|3421.37|3421.37|3417.32|3417.32|0
1613405100000|2021-02-15 16:05:00|3416.73|3416.73|3409.93|3409.93|3417.11|3417.11|3409.93|3409.93|0
1613405400000|2021-02-15 16:10:00|3409.17|3409.17|3408.26|3408.26|3410.95|3410.95|3405.39|3405.39|0
1613405700000|2021-02-15 16:15:00|3409.02|3409.02|3414.12|3414.12|3415.03|3415.03|3408.26|3408.26|0
1613406000000|2021-02-15 16:20:00|3413.78|3413.78|3411.48|3411.48|3414.91|3414.91|3411.18|3411.18|0
1613406300000|2021-02-15 16:25:00|3411.99|3411.99|3414.99|3414.99|3415.11|3415.11|3411.27|3411.27|0
1613463300000|2021-02-16 08:15:00|3460.5|3460.5|3456.71|3456.71|3461.63|3461.63|3454.82|3454.82|0
1613463600000|2021-02-16 08:20:00|3452.55|3452.55|3450.12|3450.12|3452.55|3452.55|3448.09|3448.09|0
1613463900000|2021-02-16 08:25:00|3448.23|3448.23|3447.31|3447.31|3448.66|3448.66|3444.16|3444.16|0
1613464200000|2021-02-16 08:30:00|3446.17|3446.17|3445.11|3445.11|3446.17|3446.17|3440.12|3440.12|0
1613464500000|2021-02-16 08:35:00|3443.98|3443.98|3439.82|3439.82|3443.98|3443.98|3439.82|3439.82|0
1613464800000|2021-02-16 08:40:00|3441.33|3441.33|3441.23|3441.23|3443.94|3443.94|3441.23|3441.23|0
1613465100000|2021-02-16 08:45:00|3441.74|3441.74|3439.69|3439.69|3444.61|3444.61|3435.91|3435.91|0
1613465400000|2021-02-16 08:50:00|3438.56|3438.56|3435.53|3435.53|3438.56|3438.56|3433.27|3433.27|0
1613465700000|2021-02-16 08:55:00|3436.29|3436.29|3435.29|3435.29|3437.43|3437.43|3431.61|3431.61|0
1613466000000|2021-02-16 09:00:00|3437.18|3437.18|3437.18|3437.18|3438.69|3438.69|3437.18|3437.18|0
1613466300000|2021-02-16 09:05:00|3439.45|3439.45|3440.47|3440.47|3441.22|3441.22|3439.45|3439.45|0
1613466600000|2021-02-16 09:10:00|3439.44|3439.44|3443.45|3443.45|3443.45|3443.45|3439.06|3439.06|0
1613466900000|2021-02-16 09:15:00|3443.07|3443.07|3441.08|3441.08|3443.07|3443.07|3441.08|3441.08|0
1613467500000|2021-02-16 09:25:00|3442.21|3442.21|3445.72|3445.72|3445.72|3445.72|3442.21|3442.21|0
1613467800000|2021-02-16 09:30:00|3445.04|3445.04|3439.87|3439.87|3445.16|3445.16|3439.87|3439.87|0
1613468100000|2021-02-16 09:35:00|3438.73|3438.73|3439.87|3439.87|3439.87|3439.87|3438.35|3438.35|0
1613468400000|2021-02-16 09:40:00|3439.49|3439.49|3437.66|3437.66|3439.49|3439.49|3436.31|3436.31|0
1613468700000|2021-02-16 09:45:00|3438.17|3438.17|3437.93|3437.93|3438.17|3438.17|3436.91|3436.91|0
1613469000000|2021-02-16 09:50:00|3436.91|3436.91|3437.65|3437.65|3439.13|3439.13|3436.91|3436.91|0
1613469300000|2021-02-16 09:55:00|3438.41|3438.41|3433.87|3433.87|3438.41|3438.41|3433.87|3433.87|0
1613469600000|2021-02-16 10:00:00|3433.49|3433.49|3433.49|3433.49|3435.76|3435.76|3432.98|3432.98|0
1613469900000|2021-02-16 10:05:00|3434.63|3434.63|3433.73|3433.73|3437.16|3437.16|3432.22|3432.22|0
1613470200000|2021-02-16 10:10:00|3434.76|3434.76|3435.47|3435.47|3435.89|3435.89|3433.74|3433.74|0
1613470500000|2021-02-16 10:15:00|3435.85|3435.85|3435.39|3435.39|3437.21|3437.21|3435.17|3435.17|0
1613470800000|2021-02-16 10:20:00|3436.53|3436.53|3435.43|3435.43|3436.87|3436.87|3435.43|3435.43|0
1613471100000|2021-02-16 10:25:00|3435.06|3435.06|3432.45|3432.45|3435.06|3435.06|3431.31|3431.31|0
1613471400000|2021-02-16 10:30:00|3432.07|3432.07|3433.2|3433.2|3433.2|3433.2|3431.69|3431.69|0
1613471700000|2021-02-16 10:35:00|3433.58|3433.58|3431.35|3431.35|3433.58|3433.58|3430.97|3430.97|0
1613472000000|2021-02-16 10:40:00|3431.73|3431.73|3436.76|3436.76|3436.76|3436.76|3430.71|3430.71|0
1613472300000|2021-02-16 10:45:00|3436.39|3436.39|3432.27|3432.27|3436.43|3436.43|3432.27|3432.27|0
1613472600000|2021-02-16 10:50:00|3431.89|3431.89|3431.97|3431.97|3433.4|3433.4|3431.89|3431.89|0
1613472900000|2021-02-16 10:55:00|3431.59|3431.59|3431.17|3431.17|3431.59|3431.59|3429.4|3429.4|0
1613473200000|2021-02-16 11:00:00|3430.79|3430.79|3431.17|3431.17|3432.31|3432.31|3430.79|3430.79|0
1613473500000|2021-02-16 11:05:00|3430.42|3430.42|3430.83|3430.83|3432.35|3432.35|3430.08|3430.08|0
1613473800000|2021-02-16 11:10:00|3431.21|3431.21|3428.23|3428.23|3431.21|3431.21|3428.23|3428.23|0
1613474100000|2021-02-16 11:15:00|3428.75|3428.75|3426.84|3426.84|3429.12|3429.12|3426.46|3426.46|0
1613474400000|2021-02-16 11:20:00|3427.52|3427.52|3426.52|3426.52|3427.86|3427.86|3426.01|3426.01|0
1613474700000|2021-02-16 11:25:00|3426.14|3426.14|3426.9|3426.9|3426.9|3426.9|3425.8|3425.8|0
1613475000000|2021-02-16 11:30:00|3427.65|3427.65|3431.2|3431.2|3431.95|3431.95|3427.65|3427.65|0
1613475300000|2021-02-16 11:35:00|3430.44|3430.44|3431.2|3431.2|3431.2|3431.2|3430.44|3430.44|0
1613475600000|2021-02-16 11:40:00|3431.87|3431.87|3432.59|3432.59|3432.59|3432.59|3431.87|3431.87|0
1613475900000|2021-02-16 11:45:00|3432.21|3432.21|3431.57|3431.57|3432.21|3432.21|3431.2|3431.2|0
1613476200000|2021-02-16 11:50:00|3431.2|3431.2|3428.85|3428.85|3431.57|3431.57|3428.85|3428.85|0
1613476500000|2021-02-16 11:55:00|3427.49|3427.49|3429.38|3429.38|3429.38|3429.38|3426.36|3426.36|0
1613476800000|2021-02-16 12:00:00|3430.13|3430.13|3430.89|3430.89|3430.89|3430.89|3430.13|3430.13|0
1613477100000|2021-02-16 12:05:00|3430.21|3430.21|3428.48|3428.48|3430.21|3430.21|3428.48|3428.48|0
1613477400000|2021-02-16 12:10:00|3428.1|3428.1|3428.48|3428.48|3429.46|3429.46|3428.1|3428.1|0
1613477700000|2021-02-16 12:15:00|3428.86|3428.86|3430.14|3430.14|3431.88|3431.88|3428.86|3428.86|0
1613478000000|2021-02-16 12:20:00|3430.65|3430.65|3430.28|3430.28|3430.65|3430.65|3426.87|3426.87|0
1613478300000|2021-02-16 12:25:00|3429.9|3429.9|3427.85|3427.85|3429.9|3429.9|3426.49|3426.49|0
1613478600000|2021-02-16 12:30:00|3428.36|3428.36|3422.07|3422.07|3428.36|3428.36|3421.93|3421.93|0
1613478900000|2021-02-16 12:35:00|3422.82|3422.82|3425.09|3425.09|3425.09|3425.09|3422.82|3422.82|0
1613479200000|2021-02-16 12:40:00|3426.98|3426.98|3427.41|3427.41|3427.41|3427.41|3425.88|3425.88|0
1613479500000|2021-02-16 12:45:00|3426.65|3426.65|3425.18|3425.18|3426.65|3426.65|3425.18|3425.18|0
1613479800000|2021-02-16 12:50:00|3427.45|3427.45|3430.26|3430.26|3430.26|3430.26|3426.42|3426.42|0
1613480100000|2021-02-16 12:55:00|3430.64|3430.64|3432.15|3432.15|3432.15|3432.15|3429.13|3429.13|0
1613480400000|2021-02-16 13:00:00|3433.66|3433.66|3432.65|3432.65|3433.66|3433.66|3432.31|3432.31|0
1613480700000|2021-02-16 13:05:00|3433.03|3433.03|3433.4|3433.4|3433.4|3433.4|3432.27|3432.27|0
1613481000000|2021-02-16 13:10:00|3435.67|3435.67|3436.73|3436.73|3437.48|3437.48|3435.67|3435.67|0
1613481300000|2021-02-16 13:15:00|3437.07|3437.07|3440.85|3440.85|3440.85|3440.85|3437.07|3437.07|0
1613481600000|2021-02-16 13:20:00|3442.74|3442.74|3452.71|3452.71|3452.71|3452.71|3442.36|3442.36|0
1613481900000|2021-02-16 13:25:00|3453.39|3453.39|3459.92|3459.92|3459.92|3459.92|3453.39|3453.39|0
1613482200000|2021-02-16 13:30:00|3457.21|3457.21|3454.64|3454.64|3457.55|3457.55|3453.29|3453.29|0
1613482500000|2021-02-16 13:35:00|3455.02|3455.02|3454.72|3454.72|3459.92|3459.92|3454.68|3454.68|0
1613482800000|2021-02-16 13:40:00|3453.96|3453.96|3457.42|3457.42|3458.18|3458.18|3452.83|3452.83|0
1613483100000|2021-02-16 13:45:00|3458.1|3458.1|3455.07|3455.07|3458.1|3458.1|3455.07|3455.07|0
1613483400000|2021-02-16 13:50:00|3454.32|3454.32|3459.1|3459.1|3460.61|3460.61|3453.94|3453.94|0
1613483700000|2021-02-16 13:55:00|3458.72|3458.72|3448.98|3448.98|3458.72|3458.72|3447.12|3447.12|0
1613484000000|2021-02-16 14:00:00|3449.35|3449.35|3449.73|3449.73|3451.24|3451.24|3446.71|3446.71|0
1613484300000|2021-02-16 14:05:00|3450.75|3450.75|3448.35|3448.35|3451.09|3451.09|3447.98|3447.98|0
1613484600000|2021-02-16 14:10:00|3447.98|3447.98|3448.23|3448.23|3448.23|3448.23|3445.02|3445.02|0
1613484900000|2021-02-16 14:15:00|3449.36|3449.36|3451.77|3451.77|3451.77|3451.77|3449.36|3449.36|0
1613485200000|2021-02-16 14:20:00|3452.15|3452.15|3450.64|3450.64|3452.15|3452.15|3450.64|3450.64|0
1613485500000|2021-02-16 14:25:00|3450.3|3450.3|3449.8|3449.8|3450.94|3450.94|3449.54|3449.54|0
1613485800000|2021-02-16 14:30:00|3450.18|3450.18|3452.07|3452.07|3453.88|3453.88|3450.18|3450.18|0
1613486100000|2021-02-16 14:35:00|3452.45|3452.45|3451.79|3451.79|3453.13|3453.13|3450.6|3450.6|0
1613486400000|2021-02-16 14:40:00|3452.92|3452.92|3451.91|3451.91|3452.92|3452.92|3450.77|3450.77|0
1613486700000|2021-02-16 14:45:00|3452.28|3452.28|3453.38|3453.38|3454.93|3454.93|3451.27|3451.27|0
1613487000000|2021-02-16 14:50:00|3453|3453|3456.14|3456.14|3456.25|3456.25|3453|3453|0
1613487300000|2021-02-16 14:55:00|3456.82|3456.82|3459.43|3459.43|3459.43|3459.43|3456.4|3456.4|0
1613487600000|2021-02-16 15:00:00|3458.41|3458.41|3458.13|3458.13|3458.41|3458.41|3456.99|3456.99|0
1613487900000|2021-02-16 15:05:00|3458.51|3458.51|3460.73|3460.73|3460.73|3460.73|3458.51|3458.51|0
1613488200000|2021-02-16 15:10:00|3460.36|3460.36|3459.22|3459.22|3460.36|3460.36|3458.54|3458.54|0
1613488500000|2021-02-16 15:15:00|3456.2|3456.2|3459.64|3459.64|3459.64|3459.64|3455.9|3455.9|0
1613488800000|2021-02-16 15:20:00|3460.02|3460.02|3465.23|3465.23|3465.61|3465.61|3460.02|3460.02|0
1613489100000|2021-02-16 15:25:00|3465.61|3465.61|3465.99|3465.99|3466.75|3466.75|3465.23|3465.23|0
1613489400000|2021-02-16 15:30:00|3467.12|3467.12|3467.5|3467.5|3467.54|3467.54|3466.79|3466.79|0
1613489700000|2021-02-16 15:35:00|3466.75|3466.75|3460.89|3460.89|3467.12|3467.12|3460.21|3460.21|0
1613490000000|2021-02-16 15:40:00|3461.65|3461.65|3463.29|3463.29|3463.54|3463.54|3461.65|3461.65|0
1613490300000|2021-02-16 15:45:00|3463.63|3463.63|3461.07|3461.07|3465.52|3465.52|3460.39|3460.39|0
1613490600000|2021-02-16 15:50:00|3460.55|3460.55|3459.12|3459.12|3461.27|3461.27|3458.74|3458.74|0
1613490900000|2021-02-16 15:55:00|3458.36|3458.36|3458.7|3458.7|3459.46|3459.46|3458.36|3458.36|0
1613491200000|2021-02-16 16:00:00|3458.32|3458.32|3450.2|3450.2|3458.32|3458.32|3450.2|3450.2|0
1613491500000|2021-02-16 16:05:00|3450.57|3450.57|3449.1|3449.1|3450.57|3450.57|3448.31|3448.31|0
1613491800000|2021-02-16 16:10:00|3448.42|3448.42|3450.31|3450.31|3450.31|3450.31|3447.67|3447.67|0
1613492100000|2021-02-16 16:15:00|3450.69|3450.69|3454.4|3454.4|3455.75|3455.75|3450.69|3450.69|0
1613492400000|2021-02-16 16:20:00|3454.02|3454.02|3455.91|3455.91|3457.38|3457.38|3454.02|3454.02|0
1613492700000|2021-02-16 16:25:00|3455.53|3455.53|3458.73|3458.73|3458.73|3458.73|3454.43|3454.43|0
1613549700000|2021-02-17 08:15:00|3474.89|3474.89|3486.69|3486.69|3492.29|3492.29|3473|3473|0
1613550000000|2021-02-17 08:20:00|3486.31|3486.31|3487.74|3487.74|3494.63|3494.63|3484.42|3484.42|0
1613550300000|2021-02-17 08:25:00|3486.99|3486.99|3486.8|3486.8|3491.18|3491.18|3485.29|3485.29|0
1613550600000|2021-02-17 08:30:00|3485.79|3485.79|3475.92|3475.92|3486.98|3486.98|3471.84|3471.84|0
1613550900000|2021-02-17 08:35:00|3477.05|3477.05|3485.93|3485.93|3485.93|3485.93|3475.92|3475.92|0
1613551200000|2021-02-17 08:40:00|3484.42|3484.42|3486.21|3486.21|3488.48|3488.48|3481.77|3481.77|0
1613551500000|2021-02-17 08:45:00|3487.34|3487.34|3489.53|3489.53|3489.53|3489.53|3487.26|3487.26|0
1613551800000|2021-02-17 08:50:00|3489.87|3489.87|3490.25|3490.25|3491|3491|3488.74|3488.74|0
1613552100000|2021-02-17 08:55:00|3489.87|3489.87|3490.25|3490.25|3491.38|3491.38|3489.49|3489.49|0
1613552400000|2021-02-17 09:00:00|3491.76|3491.76|3483.28|3483.28|3507.7|3507.7|3463.04|3463.04|0
1613552700000|2021-02-17 09:05:00|3482.9|3482.9|3483.05|3483.05|3486.96|3486.96|3477.09|3477.09|0
1613553000000|2021-02-17 09:10:00|3482.67|3482.67|3474.12|3474.12|3482.67|3482.67|3473.74|3473.74|0
1613553300000|2021-02-17 09:15:00|3473.78|3473.78|3469.66|3469.66|3473.82|3473.82|3468.91|3468.91|0
1613553600000|2021-02-17 09:20:00|3472.71|3472.71|3472.37|3472.37|3476.78|3476.78|3471.02|3471.02|0
1613553900000|2021-02-17 09:25:00|3475.08|3475.08|3478.94|3478.94|3478.94|3478.94|3475.08|3475.08|0
1613554200000|2021-02-17 09:30:00|3478.56|3478.56|3475.71|3475.71|3480.59|3480.59|3473.03|3473.03|0
1613554500000|2021-02-17 09:35:00|3475.33|3475.33|3478.31|3478.31|3478.31|3478.31|3475.33|3475.33|0
1613554800000|2021-02-17 09:40:00|3479.07|3479.07|3481.3|3481.3|3483.99|3483.99|3479.07|3479.07|0
1613555100000|2021-02-17 09:45:00|3481.68|3481.68|3478.05|3478.05|3481.68|3481.68|3477.3|3477.3|0
1613555400000|2021-02-17 09:50:00|3477.68|3477.68|3479.27|3479.27|3479.64|3479.64|3477.68|3477.68|0
1613555700000|2021-02-17 09:55:00|3478.89|3478.89|3477.26|3477.26|3479.64|3479.64|3477.26|3477.26|0
1613556000000|2021-02-17 10:00:00|3477.64|3477.64|3475.58|3475.58|3478.53|3478.53|3473.01|3473.01|0
1613556300000|2021-02-17 10:05:00|3476.34|3476.34|3477.85|3477.85|3478.23|3478.23|3475.96|3475.96|0
1613556600000|2021-02-17 10:10:00|3478.6|3478.6|3480.49|3480.49|3480.87|3480.87|3478.23|3478.23|0
1613556900000|2021-02-17 10:15:00|3480.83|3480.83|3480.49|3480.49|3485.75|3485.75|3480.12|3480.12|0
1613557200000|2021-02-17 10:20:00|3481.17|3481.17|3479.24|3479.24|3482.53|3482.53|3479.24|3479.24|0
1613557500000|2021-02-17 10:25:00|3480|3480|3481.13|3481.13|3481.13|3481.13|3479.32|3479.32|0
1613557800000|2021-02-17 10:30:00|3480.38|3480.38|3485.63|3485.63|3486.77|3486.77|3480.38|3480.38|0
1613558100000|2021-02-17 10:35:00|3485.25|3485.25|3480.72|3480.72|3486.39|3486.39|3480.72|3480.72|0
1613558400000|2021-02-17 10:40:00|3480.34|3480.34|3478.75|3478.75|3480.34|3480.34|3478.75|3478.75|0
1613558700000|2021-02-17 10:45:00|3479.12|3479.12|3484.38|3484.38|3485.14|3485.14|3479.12|3479.12|0
1613559000000|2021-02-17 10:50:00|3485.14|3485.14|3478.73|3478.73|3485.14|3485.14|3478.73|3478.73|0
1613559300000|2021-02-17 10:55:00|3479.11|3479.11|3479.57|3479.57|3480.62|3480.62|3478.81|3478.81|0
1613559900000|2021-02-17 11:05:00|3479.19|3479.19|3480.32|3480.32|3480.32|3480.32|3479.19|3479.19|0
1613560200000|2021-02-17 11:10:00|3482.59|3482.59|3481.46|3481.46|3483.35|3483.35|3481.46|3481.46|0
1613560500000|2021-02-17 11:15:00|3480.7|3480.7|3477.43|3477.43|3481.21|3481.21|3477.43|3477.43|0
1613560800000|2021-02-17 11:20:00|3474.78|3474.78|3473.27|3473.27|3474.78|3474.78|3472.89|3472.89|0
1613561100000|2021-02-17 11:25:00|3473.95|3473.95|3473.53|3473.53|3475.42|3475.42|3473.15|3473.15|0
1613561400000|2021-02-17 11:30:00|3476.56|3476.56|3475.54|3475.54|3478.19|3478.19|3475.54|3475.54|0
1613561700000|2021-02-17 11:35:00|3476.67|3476.67|3475.46|3475.46|3479.24|3479.24|3475.46|3475.46|0
1613562000000|2021-02-17 11:40:00|3476.22|3476.22|3475.04|3475.04|3476.56|3476.56|3475.04|3475.04|0
1613562300000|2021-02-17 11:45:00|3474.67|3474.67|3473.91|3473.91|3475.04|3475.04|3473.91|3473.91|0
1613562600000|2021-02-17 11:50:00|3475.04|3475.04|3476.22|3476.22|3476.22|3476.22|3475.04|3475.04|0
1613562900000|2021-02-17 11:55:00|3477.73|3477.73|3478.37|3478.37|3479.5|3479.5|3476.97|3476.97|0
1613563200000|2021-02-17 12:00:00|3478.75|3478.75|3479.24|3479.24|3479.24|3479.24|3478.11|3478.11|0
1613563500000|2021-02-17 12:05:00|3478.49|3478.49|3478.07|3478.07|3478.82|3478.82|3478.07|3478.07|0
1613563800000|2021-02-17 12:10:00|3478.45|3478.45|3479.2|3479.2|3479.2|3479.2|3478.45|3478.45|0
1613564100000|2021-02-17 12:15:00|3479.58|3479.58|3480.72|3480.72|3480.72|3480.72|3479.58|3479.58|0
1613564400000|2021-02-17 12:20:00|3481.09|3481.09|3483.32|3483.32|3483.32|3483.32|3480.34|3480.34|0
1613564700000|2021-02-17 12:25:00|3482.95|3482.95|3483.36|3483.36|3483.36|3483.36|3482.61|3482.61|0
1613565000000|2021-02-17 12:30:00|3484.12|3484.12|3482.61|3482.61|3484.12|3484.12|3482.61|3482.61|0
1613565300000|2021-02-17 12:35:00|3482.98|3482.98|3482.23|3482.23|3483.74|3483.74|3482.23|3482.23|0
1613565600000|2021-02-17 12:40:00|3482.98|3482.98|3481.89|3481.89|3483.74|3483.74|3481.89|3481.89|0
1613565900000|2021-02-17 12:45:00|3482.27|3482.27|3481.51|3481.51|3482.27|3482.27|3481.51|3481.51|0
1613566200000|2021-02-17 12:50:00|3480.38|3480.38|3483.93|3483.93|3483.93|3483.93|3480.15|3480.15|0
1613566500000|2021-02-17 12:55:00|3484.27|3484.27|3484.65|3484.65|3484.65|3484.65|3484.27|3484.27|0
1613566800000|2021-02-17 13:00:00|3485.03|3485.03|3483.65|3483.65|3485.03|3485.03|3481.62|3481.62|0
1613567100000|2021-02-17 13:05:00|3483.31|3483.31|3482.29|3482.29|3483.31|3483.31|3481.16|3481.16|0
1613567400000|2021-02-17 13:10:00|3483.31|3483.31|3484.48|3484.48|3484.48|3484.48|3483.31|3483.31|0
1613567700000|2021-02-17 13:15:00|3484.82|3484.82|3479.53|3479.53|3484.82|3484.82|3479.53|3479.53|0
1613568000000|2021-02-17 13:20:00|3479.19|3479.19|3476.96|3476.96|3479.19|3479.19|3476.96|3476.96|0
1613568300000|2021-02-17 13:25:00|3475.07|3475.07|3473.55|3473.55|3475.07|3475.07|3473.55|3473.55|0
1613568600000|2021-02-17 13:30:00|3474.57|3474.57|3471.92|3471.92|3474.95|3474.95|3471.92|3471.92|0
1613568900000|2021-02-17 13:35:00|3471.55|3471.55|3469.28|3469.28|3471.55|3471.55|3468.14|3468.14|0
1613569200000|2021-02-17 13:40:00|3469.66|3469.66|3470.77|3470.77|3470.77|3470.77|3468.12|3468.12|0
1613569500000|2021-02-17 13:45:00|3470.39|3470.39|3469.25|3469.25|3470.39|3470.39|3469.25|3469.25|0
1613569800000|2021-02-17 13:50:00|3470.01|3470.01|3469.2|3469.2|3470.77|3470.77|3468.48|3468.48|0
1613570100000|2021-02-17 13:55:00|3471.09|3471.09|3473.66|3473.66|3474.49|3474.49|3471.09|3471.09|0
1613570400000|2021-02-17 14:00:00|3472.15|3472.15|3470.63|3470.63|3472.15|3472.15|3470.63|3470.63|0
1613570700000|2021-02-17 14:05:00|3468.36|3468.36|3464.7|3464.7|3468.36|3468.36|3464.7|3464.7|0
1613571000000|2021-02-17 14:10:00|3465.46|3465.46|3464.17|3464.17|3467.15|3467.15|3464.17|3464.17|0
1613571300000|2021-02-17 14:15:00|3463.79|3463.79|3464.17|3464.17|3464.5|3464.5|3463.41|3463.41|0
1613571600000|2021-02-17 14:20:00|3463.79|3463.79|3463.03|3463.03|3463.79|3463.79|3461.68|3461.68|0
1613571900000|2021-02-17 14:25:00|3462.69|3462.69|3460.31|3460.31|3462.69|3462.69|3459.29|3459.29|0
1613572200000|2021-02-17 14:30:00|3459.97|3459.97|3461.62|3461.62|3462.76|3462.76|3459.21|3459.21|0
1613572500000|2021-02-17 14:35:00|3462.3|3462.3|3456.86|3456.86|3462.3|3462.3|3454.91|3454.91|0
1613572800000|2021-02-17 14:40:00|3456.1|3456.1|3453.48|3453.48|3458.57|3458.57|3452.93|3452.93|0
1613573100000|2021-02-17 14:45:00|3453.82|3453.82|3452.04|3452.04|3454.57|3454.57|3451.92|3451.92|0
1613573400000|2021-02-17 14:50:00|3452.42|3452.42|3454.02|3454.02|3456.67|3456.67|3452.42|3452.42|0
1613573700000|2021-02-17 14:55:00|3454.4|3454.4|3452.17|3452.17|3457.05|3457.05|3451.41|3451.41|0
1613574000000|2021-02-17 15:00:00|3451.41|3451.41|3447.79|3447.79|3453.26|3453.26|3447.79|3447.79|0
1613574300000|2021-02-17 15:05:00|3447.45|3447.45|3449.46|3449.46|3449.84|3449.84|3442.87|3442.87|0
1613574600000|2021-02-17 15:10:00|3449.84|3449.84|3442.32|3442.32|3449.84|3449.84|3442.32|3442.32|0
1613574900000|2021-02-17 15:15:00|3441.56|3441.56|3437.03|3437.03|3441.56|3441.56|3434.76|3434.76|0
1613575200000|2021-02-17 15:20:00|3437.7|3437.7|3435.06|3435.06|3438.46|3438.46|3432.03|3432.03|0
1613575500000|2021-02-17 15:25:00|3435.81|3435.81|3432.66|3432.66|3435.81|3435.81|3430.01|3430.01|0
1613575800000|2021-02-17 15:30:00|3433.33|3433.33|3432.23|3432.23|3434.5|3434.5|3427.59|3427.59|0
1613576100000|2021-02-17 15:35:00|3431.89|3431.89|3430.24|3430.24|3434.28|3434.28|3428.35|3428.35|0
1613576400000|2021-02-17 15:40:00|3429.48|3429.48|3432.51|3432.51|3432.51|3432.51|3429.48|3429.48|0
1613576700000|2021-02-17 15:45:00|3432.85|3432.85|3434.7|3434.7|3437.31|3437.31|3432.17|3432.17|0
1613577000000|2021-02-17 15:50:00|3435.38|3435.38|3439.04|3439.04|3439.04|3439.04|3434.7|3434.7|0
1613577300000|2021-02-17 15:55:00|3439.8|3439.8|3439.63|3439.63|3441.49|3441.49|3438.33|3438.33|0
1613577600000|2021-02-17 16:00:00|3440.77|3440.77|3438.46|3438.46|3440.77|3440.77|3438.46|3438.46|0
1613577900000|2021-02-17 16:05:00|3438.08|3438.08|3437.83|3437.83|3440.1|3440.1|3436.81|3436.81|0
1613578200000|2021-02-17 16:10:00|3437.45|3437.45|3441.61|3441.61|3442.37|3442.37|3437.08|3437.08|0
1613578500000|2021-02-17 16:15:00|3441.23|3441.23|3441.55|3441.55|3442.35|3442.35|3436.7|3436.7|0
1613578800000|2021-02-17 16:20:00|3441.17|3441.17|3438.67|3438.67|3441.63|3441.63|3438.67|3438.67|0
1613579100000|2021-02-17 16:25:00|3439.05|3439.05|3431.6|3431.6|3442.18|3442.18|3431.6|3431.6|0
1613636100000|2021-02-18 08:15:00|3448.95|3448.95|3438.36|3438.36|3449.33|3449.33|3438.36|3438.36|0
1613636400000|2021-02-18 08:20:00|3439.5|3439.5|3440.85|3440.85|3443.88|3443.88|3437.99|3437.99|0
1613636700000|2021-02-18 08:25:00|3439.84|3439.84|3439.39|3439.39|3442.67|3442.67|3439.16|3439.16|0
1613637000000|2021-02-18 08:30:00|3440.52|3440.52|3438.97|3438.97|3440.56|3440.56|3437.54|3437.54|0
1613637300000|2021-02-18 08:35:00|3440.11|3440.11|3439.74|3439.74|3444.64|3444.64|3439.74|3439.74|0
1613637600000|2021-02-18 08:40:00|3440.12|3440.12|3434.67|3434.67|3442.23|3442.23|3434.67|3434.67|0
1613637900000|2021-02-18 08:45:00|3436.56|3436.56|3436.18|3436.18|3437.32|3437.32|3435.43|3435.43|0
1613638200000|2021-02-18 08:50:00|3436.94|3436.94|3435.4|3435.4|3436.94|3436.94|3434.29|3434.29|0
1613638500000|2021-02-18 08:55:00|3436.16|3436.16|3434.65|3434.65|3438.05|3438.05|3434.65|3434.65|0
1613638800000|2021-02-18 09:00:00|3435.4|3435.4|3432.9|3432.9|3435.4|3435.4|3430.25|3430.25|0
1613639100000|2021-02-18 09:05:00|3434.03|3434.03|3432.78|3432.78|3434.67|3434.67|3431.2|3431.2|0
1613639400000|2021-02-18 09:10:00|3432.4|3432.4|3430.18|3430.18|3432.4|3432.4|3427.47|3427.47|0
1613639700000|2021-02-18 09:15:00|3430.56|3430.56|3427.5|3427.5|3432.07|3432.07|3427.5|3427.5|0
1613640000000|2021-02-18 09:20:00|3427.87|3427.87|3425.6|3425.6|3429.39|3429.39|3425.6|3425.6|0
1613640300000|2021-02-18 09:25:00|3425.23|3425.23|3423|3423|3425.98|3425.98|3422.62|3422.62|0
1613640600000|2021-02-18 09:30:00|3423.75|3423.75|3420.61|3420.61|3425.11|3425.11|3420.27|3420.27|0
1613640900000|2021-02-18 09:35:00|3422.88|3422.88|3423.64|3423.64|3423.64|3423.64|3422.88|3422.88|0
1613641200000|2021-02-18 09:40:00|3424.39|3424.39|3418.88|3418.88|3424.77|3424.77|3418.88|3418.88|0
1613641500000|2021-02-18 09:45:00|3418.12|3418.12|3416.88|3416.88|3418.52|3418.52|3416.23|3416.23|0
1613641800000|2021-02-18 09:50:00|3417.25|3417.25|3421.41|3421.41|3421.41|3421.41|3417.25|3417.25|0
1613642100000|2021-02-18 09:55:00|3421.04|3421.04|3418.77|3418.77|3421.04|3421.04|3418.01|3418.01|0
1613642400000|2021-02-18 10:00:00|3418.01|3418.01|3415.74|3415.74|3418.39|3418.39|3415.74|3415.74|0
1613642700000|2021-02-18 10:05:00|3416.12|3416.12|3420.28|3420.28|3421.04|3421.04|3416.12|3416.12|0
1613643000000|2021-02-18 10:10:00|3420.66|3420.66|3417.41|3417.41|3421.04|3421.04|3416.28|3416.28|0
1613643300000|2021-02-18 10:15:00|3418.55|3418.55|3411.56|3411.56|3418.55|3418.55|3411.18|3411.18|0
1613643600000|2021-02-18 10:20:00|3413.07|3413.07|3415.48|3415.48|3415.48|3415.48|3411.94|3411.94|0
1613643900000|2021-02-18 10:25:00|3415.86|3415.86|3411.06|3411.06|3416.24|3416.24|3409.79|3409.79|0
1613644200000|2021-02-18 10:30:00|3411.82|3411.82|3417.11|3417.11|3417.11|3417.11|3411.82|3411.82|0
1613644500000|2021-02-18 10:35:00|3416.73|3416.73|3415.22|3415.22|3417.11|3417.11|3415.22|3415.22|0
1613644800000|2021-02-18 10:40:00|3413.87|3413.87|3409.45|3409.45|3413.87|3413.87|3409.45|3409.45|0
1613645100000|2021-02-18 10:45:00|3408.43|3408.43|3404.27|3404.27|3408.43|3408.43|3402.38|3402.38|0
1613645400000|2021-02-18 10:50:00|3405.63|3405.63|3407.4|3407.4|3409.21|3409.21|3405.63|3405.63|0
1613645700000|2021-02-18 10:55:00|3407.02|3407.02|3403.62|3403.62|3407.78|3407.78|3403.24|3403.24|0
1613646000000|2021-02-18 11:00:00|3404|3404|3395.76|3395.76|3404|3404|3395.76|3395.76|0
1613646300000|2021-02-18 11:05:00|3395.38|3395.38|3397.38|3397.38|3400.4|3400.4|3393.86|3393.86|0
1613646600000|2021-02-18 11:10:00|3397.72|3397.72|3399.61|3399.61|3399.61|3399.61|3397.72|3397.72|0
1613646900000|2021-02-18 11:15:00|3398.47|3398.47|3403.39|3403.39|3403.77|3403.77|3398.47|3398.47|0
1613647200000|2021-02-18 11:20:00|3403.77|3403.77|3401.2|3401.2|3403.77|3403.77|3401.2|3401.2|0
1613647500000|2021-02-18 11:25:00|3401.58|3401.58|3399.47|3399.47|3402.56|3402.56|3399.43|3399.43|0
1613647800000|2021-02-18 11:30:00|3399.84|3399.84|3404.15|3404.15|3404.15|3404.15|3399.51|3399.51|0
1613648100000|2021-02-18 11:35:00|3404.9|3404.9|3402.41|3402.41|3404.9|3404.9|3402.41|3402.41|0
1613648400000|2021-02-18 11:40:00|3401.66|3401.66|3404.81|3404.81|3404.81|3404.81|3398.5|3398.5|0
1613648700000|2021-02-18 11:45:00|3403.67|3403.67|3405.19|3405.19|3405.94|3405.94|3402.92|3402.92|0
1613649000000|2021-02-18 11:50:00|3404.51|3404.51|3402.92|3402.92|3404.55|3404.55|3402.92|3402.92|0
1613649300000|2021-02-18 11:55:00|3401.03|3401.03|3406.86|3406.86|3406.86|3406.86|3399.25|3399.25|0
1613649600000|2021-02-18 12:00:00|3405.72|3405.72|3409.46|3409.46|3409.84|3409.84|3404.67|3404.67|0
1613649900000|2021-02-18 12:05:00|3408.33|3408.33|3404.17|3404.17|3408.33|3408.33|3404.17|3404.17|0
1613650200000|2021-02-18 12:10:00|3403.79|3403.79|3401.18|3401.18|3404.43|3404.43|3400.43|3400.43|0
1613650500000|2021-02-18 12:15:00|3401.56|3401.56|3406.9|3406.9|3406.9|3406.9|3401.18|3401.18|0
1613650800000|2021-02-18 12:20:00|3407.27|3407.27|3403.87|3403.87|3408.03|3408.03|3403.49|3403.49|0
1613651100000|2021-02-18 12:25:00|3404.25|3404.25|3406.9|3406.9|3407.65|3407.65|3403.87|3403.87|0
1613651400000|2021-02-18 12:30:00|3406.52|3406.52|3406.66|3406.66|3408.17|3408.17|3404.55|3404.55|0
1613651700000|2021-02-18 12:35:00|3407.04|3407.04|3405.15|3405.15|3407.42|3407.42|3404.77|3404.77|0
1613652000000|2021-02-18 12:40:00|3405.49|3405.49|3402.54|3402.54|3405.86|3405.86|3401.52|3401.52|0
1613652300000|2021-02-18 12:45:00|3402.16|3402.16|3401.22|3401.22|3403.3|3403.3|3400.85|3400.85|0
1613652600000|2021-02-18 12:50:00|3400.55|3400.55|3396.09|3396.09|3402.85|3402.85|3396.09|3396.09|0
1613652900000|2021-02-18 12:55:00|3395.71|3395.71|3397.76|3397.76|3398.89|3398.89|3395.71|3395.71|0
1613653200000|2021-02-18 13:00:00|3397.38|3397.38|3396.43|3396.43|3399.29|3399.29|3395.67|3395.67|0
1613653500000|2021-02-18 13:05:00|3397.18|3397.18|3391.59|3391.59|3397.18|3397.18|3390.83|3390.83|0
1613653800000|2021-02-18 13:10:00|3392.35|3392.35|3392.05|3392.05|3392.8|3392.8|3390.16|3390.16|0
1613654100000|2021-02-18 13:15:00|3392.42|3392.42|3395.45|3395.45|3395.83|3395.83|3391.29|3391.29|0
1613654400000|2021-02-18 13:20:00|3395.83|3395.83|3398.1|3398.1|3398.1|3398.1|3394.69|3394.69|0
1613654700000|2021-02-18 13:25:00|3397.72|3397.72|3398.81|3398.81|3400.36|3400.36|3397.3|3397.3|0
1613655000000|2021-02-18 13:30:00|3399.15|3399.15|3398.97|3398.97|3399.99|3399.99|3397.46|3397.46|0
1613655300000|2021-02-18 13:35:00|3400.1|3400.1|3399.69|3399.69|3400.82|3400.82|3398.55|3398.55|0
1613655600000|2021-02-18 13:40:00|3400.7|3400.7|3398.29|3398.29|3400.7|3400.7|3398.29|3398.29|0
1613655900000|2021-02-18 13:45:00|3397.91|3397.91|3402.59|3402.59|3405.2|3405.2|3396.7|3396.7|0
1613656200000|2021-02-18 13:50:00|3402.22|3402.22|3404.11|3404.11|3405.62|3405.62|3401.08|3401.08|0
1613656500000|2021-02-18 13:55:00|3402.59|3402.59|3398.97|3398.97|3402.59|3402.59|3398.97|3398.97|0
1613656800000|2021-02-18 14:00:00|3399.73|3399.73|3401.46|3401.46|3403.35|3403.35|3398.21|3398.21|0
1613657100000|2021-02-18 14:05:00|3401.84|3401.84|3400.66|3400.66|3403.31|3403.31|3399.91|3399.91|0
1613657400000|2021-02-18 14:10:00|3401.42|3401.42|3400.74|3400.74|3403.23|3403.23|3400.74|3400.74|0
1613657700000|2021-02-18 14:15:00|3401.5|3401.5|3401.76|3401.76|3402.85|3402.85|3400.96|3400.96|0
1613658000000|2021-02-18 14:20:00|3401.38|3401.38|3403.86|3403.86|3403.86|3403.86|3401.29|3401.29|0
1613658300000|2021-02-18 14:25:00|3404.23|3404.23|3402.08|3402.08|3404.57|3404.57|3402.08|3402.08|0
1613658600000|2021-02-18 14:30:00|3401.33|3401.33|3400.62|3400.62|3401.83|3401.83|3399.6|3399.6|0
1613658900000|2021-02-18 14:35:00|3401.37|3401.37|3400.7|3400.7|3405.16|3405.16|3400.32|3400.32|0
1613659200000|2021-02-18 14:40:00|3400.02|3400.02|3402.47|3402.47|3402.89|3402.89|3398.79|3398.79|0
1613659500000|2021-02-18 14:45:00|3402.09|3402.09|3405.84|3405.84|3406.22|3406.22|3401.41|3401.41|0
1613659800000|2021-02-18 14:50:00|3406.22|3406.22|3410.46|3410.46|3410.8|3410.8|3405.12|3405.12|0
1613660100000|2021-02-18 14:55:00|3411.13|3411.13|3409.11|3409.11|3411.13|3411.13|3407.93|3407.93|0
1613660400000|2021-02-18 15:00:00|3409.87|3409.87|3410.05|3410.05|3410.76|3410.76|3408.89|3408.89|0
1613660700000|2021-02-18 15:05:00|3409.71|3409.71|3412.24|3412.24|3414.51|3414.51|3407.36|3407.36|0
1613661000000|2021-02-18 15:10:00|3411.72|3411.72|3409.12|3409.12|3413.2|3413.2|3409.12|3409.12|0
1613661300000|2021-02-18 15:15:00|3408.74|3408.74|3407.94|3407.94|3409.79|3409.79|3404.96|3404.96|0
1613661600000|2021-02-18 15:20:00|3408.32|3408.32|3407.41|3407.41|3409.22|3409.22|3407.19|3407.19|0
1613661900000|2021-02-18 15:25:00|3405.9|3405.9|3406.65|3406.65|3406.99|3406.99|3404|3404|0
1613662200000|2021-02-18 15:30:00|3407.03|3407.03|3409.56|3409.56|3409.56|3409.56|3404.5|3404.5|0
1613662500000|2021-02-18 15:35:00|3408.88|3408.88|3414.47|3414.47|3414.47|3414.47|3408.88|3408.88|0
1613662800000|2021-02-18 15:40:00|3414.14|3414.14|3414.47|3414.47|3414.51|3414.51|3412.32|3412.32|0
1613663100000|2021-02-18 15:45:00|3414.14|3414.14|3410.77|3410.77|3414.14|3414.14|3409.26|3409.26|0
1613663400000|2021-02-18 15:50:00|3411.15|3411.15|3413.88|3413.88|3415.61|3415.61|3411.15|3411.15|0
1613663700000|2021-02-18 15:55:00|3412.74|3412.74|3411.36|3411.36|3413.63|3413.63|3411.14|3411.14|0
1613664000000|2021-02-18 16:00:00|3410.98|3410.98|3413.33|3413.33|3413.33|3413.33|3409.85|3409.85|0
1613664300000|2021-02-18 16:05:00|3412.95|3412.95|3412.87|3412.87|3415.22|3415.22|3411.44|3411.44|0
1613664600000|2021-02-18 16:10:00|3413.25|3413.25|3418.59|3418.59|3418.96|3418.96|3413.25|3413.25|0
1613664900000|2021-02-18 16:15:00|3419.34|3419.34|3415.8|3415.8|3422.37|3422.37|3415.04|3415.04|0
1613665200000|2021-02-18 16:20:00|3416.18|3416.18|3417.08|3417.08|3417.84|3417.84|3414.81|3414.81|0
1613665500000|2021-02-18 16:25:00|3417.42|3417.42|3423.05|3423.05|3423.05|3423.05|3417.08|3417.08|0
1613722500000|2021-02-19 08:15:00|3393.72|3393.72|3390.99|3390.99|3397.13|3397.13|3389.02|3389.02|0
1613722800000|2021-02-19 08:20:00|3393.26|3393.26|3394.23|3394.23|3397.3|3397.3|3387.21|3387.21|0
1613723100000|2021-02-19 08:25:00|3393.85|3393.85|3392.18|3392.18|3393.85|3393.85|3390.83|3390.83|0
1613723400000|2021-02-19 08:30:00|3392.86|3392.86|3389.81|3389.81|3400.02|3400.02|3389.81|3389.81|0
1613723700000|2021-02-19 08:35:00|3388.3|3388.3|3393.96|3393.96|3393.96|3393.96|3386.94|3386.94|0
1613724000000|2021-02-19 08:40:00|3393.62|3393.62|3388.71|3388.71|3393.62|3393.62|3388.71|3388.71|0
1613724300000|2021-02-19 08:45:00|3387.01|3387.01|3393.47|3393.47|3393.47|3393.47|3387.01|3387.01|0
1613724600000|2021-02-19 08:50:00|3393.8|3393.8|3397.89|3397.89|3397.89|3397.89|3393.8|3393.8|0
1613724900000|2021-02-19 08:55:00|3396.87|3396.87|3395.17|3395.17|3396.91|3396.91|3394.5|3394.5|0
1613725200000|2021-02-19 09:00:00|3396.53|3396.53|3392.15|3392.15|3396.53|3396.53|3392.15|3392.15|0
1613725500000|2021-02-19 09:05:00|3392.91|3392.91|3394.04|3394.04|3394.04|3394.04|3392.53|3392.53|0
1613725800000|2021-02-19 09:10:00|3393.28|3393.28|3391.83|3391.83|3394.8|3394.8|3390.81|3390.81|0
1613726100000|2021-02-19 09:15:00|3392.5|3392.5|3397.82|3397.82|3398.96|3398.96|3391.83|3391.83|0
1613726400000|2021-02-19 09:20:00|3398.2|3398.2|3396.05|3396.05|3400.47|3400.47|3395.03|3395.03|0
1613726700000|2021-02-19 09:25:00|3396.43|3396.43|3401.11|3401.11|3401.11|3401.11|3395.41|3395.41|0
1613727000000|2021-02-19 09:30:00|3401.49|3401.49|3408.27|3408.27|3408.27|3408.27|3401.23|3401.23|0
1613727300000|2021-02-19 09:35:00|3409.41|3409.41|3405.63|3405.63|3409.41|3409.41|3405.63|3405.63|0
1613727600000|2021-02-19 09:40:00|3406.01|3406.01|3407.64|3407.64|3407.98|3407.98|3405.71|3405.71|0
1613727900000|2021-02-19 09:45:00|3409.53|3409.53|3407.11|3407.11|3410.18|3410.18|3407.11|3407.11|0
1613728200000|2021-02-19 09:50:00|3408.24|3408.24|3410.81|3410.81|3411.57|3411.57|3408.24|3408.24|0
1613728500000|2021-02-19 09:55:00|3411.19|3411.19|3410.81|3410.81|3411.95|3411.95|3410.81|3410.81|0
1613728800000|2021-02-19 10:00:00|3411.95|3411.95|3409.54|3409.54|3414.02|3414.02|3409.54|3409.54|0
1613729100000|2021-02-19 10:05:00|3408.78|3408.78|3410.69|3410.69|3411.71|3411.71|3407.68|3407.68|0
1613729400000|2021-02-19 10:10:00|3411.71|3411.71|3413.79|3413.79|3413.79|3413.79|3408.84|3408.84|0
1613729700000|2021-02-19 10:15:00|3413.03|3413.03|3409.36|3409.36|3413.03|3413.03|3409.36|3409.36|0
1613730000000|2021-02-19 10:20:00|3410.12|3410.12|3410.5|3410.5|3411.25|3411.25|3409.74|3409.74|0
1613730300000|2021-02-19 10:25:00|3409.74|3409.74|3410.5|3410.5|3410.5|3410.5|3408.98|3408.98|0
1613730600000|2021-02-19 10:30:00|3410.16|3410.16|3410.54|3410.54|3410.54|3410.54|3409.82|3409.82|0
1613730900000|2021-02-19 10:35:00|3410.2|3410.2|3412.47|3412.47|3412.47|3412.47|3410.2|3410.2|0
1613731200000|2021-02-19 10:40:00|3412.84|3412.84|3414.54|3414.54|3415|3415|3412.84|3412.84|0
1613731500000|2021-02-19 10:45:00|3414.92|3414.92|3415.3|3415.3|3415.3|3415.3|3412.51|3412.51|0
1613731800000|2021-02-19 10:50:00|3414.54|3414.54|3415.64|3415.64|3416.02|3416.02|3414.54|3414.54|0
1613732100000|2021-02-19 10:55:00|3414.62|3414.62|3415.94|3415.94|3417.37|3417.37|3414.62|3414.62|0
1613732400000|2021-02-19 11:00:00|3414.25|3414.25|3409.86|3409.86|3414.62|3414.62|3409.86|3409.86|0
1613732700000|2021-02-19 11:05:00|3409.53|3409.53|3413.49|3413.49|3413.49|3413.49|3409.53|3409.53|0
1613733000000|2021-02-19 11:10:00|3414.25|3414.25|3411.98|3411.98|3414.62|3414.62|3411.98|3411.98|0
1613733300000|2021-02-19 11:15:00|3412.73|3412.73|3413.11|3413.11|3413.87|3413.87|3412.73|3412.73|0
1613733600000|2021-02-19 11:20:00|3413.87|3413.87|3414.88|3414.88|3414.88|3414.88|3413.87|3413.87|0
1613733900000|2021-02-19 11:25:00|3415.26|3415.26|3414.84|3414.84|3416.36|3416.36|3414.47|3414.47|0
1613734200000|2021-02-19 11:30:00|3414.47|3414.47|3415.9|3415.9|3416.24|3416.24|3414.47|3414.47|0
1613734500000|2021-02-19 11:35:00|3416.28|3416.28|3416.36|3416.36|3417.03|3417.03|3416.24|3416.24|0
1613734800000|2021-02-19 11:40:00|3416.02|3416.02|3414.51|3414.51|3416.02|3416.02|3414.51|3414.51|0
1613735100000|2021-02-19 11:45:00|3414.88|3414.88|3412.69|3412.69|3414.88|3414.88|3412.69|3412.69|0
1613735400000|2021-02-19 11:50:00|3413.83|3413.83|3414.96|3414.96|3414.96|3414.96|3413.83|3413.83|0
1613735700000|2021-02-19 11:55:00|3415.34|3415.34|3416.1|3416.1|3416.47|3416.47|3415.34|3415.34|0
1613736000000|2021-02-19 12:00:00|3416.47|3416.47|3414.58|3414.58|3416.47|3416.47|3414.58|3414.58|0
1613736300000|2021-02-19 12:05:00|3415.6|3415.6|3414.09|3414.09|3415.6|3415.6|3413.71|3413.71|0
1613736600000|2021-02-19 12:10:00|3414.47|3414.47|3416.79|3416.79|3416.79|3416.79|3413.41|3413.41|0
1613736900000|2021-02-19 12:15:00|3417.17|3417.17|3421.67|3421.67|3422.05|3422.05|3417.17|3417.17|0
1613737200000|2021-02-19 12:20:00|3420.91|3420.91|3420.61|3420.61|3422.8|3422.8|3419.78|3419.78|0
1613737500000|2021-02-19 12:25:00|3422.5|3422.5|3423.64|3423.64|3423.64|3423.64|3420.23|3420.23|0
1613737800000|2021-02-19 12:30:00|3425.53|3425.53|3427.8|3427.8|3427.8|3427.8|3424.77|3424.77|0
1613738100000|2021-02-19 12:35:00|3427.28|3427.28|3423.1|3423.1|3427.28|3427.28|3423.1|3423.1|0
1613738400000|2021-02-19 12:40:00|3424.24|3424.24|3421.97|3421.97|3424.24|3424.24|3421.97|3421.97|0
1613738700000|2021-02-19 12:45:00|3423.48|3423.48|3425.88|3425.88|3425.88|3425.88|3423.48|3423.48|0
1613739000000|2021-02-19 12:50:00|3425.37|3425.37|3425.8|3425.8|3425.91|3425.91|3424.02|3424.02|0
1613739300000|2021-02-19 12:55:00|3426.18|3426.18|3428.48|3428.48|3428.48|3428.48|3426.18|3426.18|0
1613739600000|2021-02-19 13:00:00|3428.86|3428.86|3426.79|3426.79|3428.86|3428.86|3426.79|3426.79|0
1613739900000|2021-02-19 13:05:00|3427.13|3427.13|3428.38|3428.38|3428.38|3428.38|3425.55|3425.55|0
1613740200000|2021-02-19 13:10:00|3427.03|3427.03|3429.18|3429.18|3429.18|3429.18|3427.03|3427.03|0
1613740500000|2021-02-19 13:15:00|3429.93|3429.93|3429.18|3429.18|3429.93|3429.93|3427.66|3427.66|0
1613740800000|2021-02-19 13:20:00|3427.29|3427.29|3426.35|3426.35|3427.29|3427.29|3425.59|3425.59|0
1613741100000|2021-02-19 13:25:00|3427.48|3427.48|3430.39|3430.39|3431.9|3431.9|3427.48|3427.48|0
1613741400000|2021-02-19 13:30:00|3430.01|3430.01|3427.74|3427.74|3430.01|3430.01|3427.74|3427.74|0
1613741700000|2021-02-19 13:35:00|3428.12|3428.12|3425.89|3425.89|3428.12|3428.12|3425.89|3425.89|0
1613742000000|2021-02-19 13:40:00|3424.38|3424.38|3425.51|3425.51|3425.51|3425.51|3424.38|3424.38|0
1613742300000|2021-02-19 13:45:00|3425.89|3425.89|3429.25|3429.25|3429.25|3429.25|3425.21|3425.21|0
1613742600000|2021-02-19 13:50:00|3428.88|3428.88|3426.61|3426.61|3429.22|3429.22|3424.87|3424.87|0
1613742900000|2021-02-19 13:55:00|3426.99|3426.99|3427.36|3427.36|3428.5|3428.5|3426.61|3426.61|0
1613743200000|2021-02-19 14:00:00|3426.99|3426.99|3425.67|3425.67|3426.99|3426.99|3425.29|3425.29|0
1613743500000|2021-02-19 14:05:00|3426.05|3426.05|3425.67|3425.67|3426.43|3426.43|3424.91|3424.91|0
1613743800000|2021-02-19 14:10:00|3424.16|3424.16|3425.47|3425.47|3428.32|3428.32|3423.4|3423.4|0
1613744100000|2021-02-19 14:15:00|3425.81|3425.81|3425.81|3425.81|3425.81|3425.81|3424.68|3424.68|0
1613744400000|2021-02-19 14:20:00|3425.06|3425.06|3422.35|3422.35|3425.06|3425.06|3422.01|3422.01|0
1613744700000|2021-02-19 14:25:00|3423.02|3423.02|3419.55|3419.55|3423.02|3423.02|3419.55|3419.55|0
1613745000000|2021-02-19 14:30:00|3420.23|3420.23|3420.27|3420.27|3421.78|3421.78|3419.51|3419.51|0
1613745300000|2021-02-19 14:35:00|3419.93|3419.93|3420.85|3420.85|3420.85|3420.85|3418.5|3418.5|0
1613745600000|2021-02-19 14:40:00|3420.51|3420.51|3421.69|3421.69|3421.99|3421.99|3419.87|3419.87|0
1613745900000|2021-02-19 14:45:00|3421.35|3421.35|3423.88|3423.88|3423.88|3423.88|3420.67|3420.67|0
1613746200000|2021-02-19 14:50:00|3424.55|3424.55|3422.66|3422.66|3424.55|3424.55|3421.91|3421.91|0
1613746500000|2021-02-19 14:55:00|3422.32|3422.32|3422.29|3422.29|3423.42|3423.42|3422.29|3422.29|0
1613746800000|2021-02-19 15:00:00|3422.66|3422.66|3423.38|3423.38|3425.07|3425.07|3421.19|3421.19|0
1613747100000|2021-02-19 15:05:00|3424.51|3424.51|3424.22|3424.22|3424.85|3424.85|3422.78|3422.78|0
1613747400000|2021-02-19 15:10:00|3424.55|3424.55|3421.53|3421.53|3424.55|3424.55|3421.53|3421.53|0
1613747700000|2021-02-19 15:15:00|3422.29|3422.29|3419.64|3419.64|3423.48|3423.48|3419.64|3419.64|0
1613748000000|2021-02-19 15:20:00|3419.98|3419.98|3420.32|3420.32|3421.83|3421.83|3419.22|3419.22|0
1613748300000|2021-02-19 15:25:00|3420.69|3420.69|3417.91|3417.91|3421.45|3421.45|3417.91|3417.91|0
1613748600000|2021-02-19 15:30:00|3418.92|3418.92|3416.43|3416.43|3418.92|3418.92|3416.01|3416.01|0
1613748900000|2021-02-19 15:35:00|3416.77|3416.77|3417.71|3417.71|3419.14|3419.14|3416.77|3416.77|0
1613749200000|2021-02-19 15:40:00|3418.46|3418.46|3418.46|3418.46|3418.84|3418.84|3417.75|3417.75|0
1613749500000|2021-02-19 15:45:00|3418.84|3418.84|3418.07|3418.07|3418.84|3418.84|3417.31|3417.31|0
1613749800000|2021-02-19 15:50:00|3418.45|3418.45|3420.52|3420.52|3420.94|3420.94|3418.45|3418.45|0
1613750100000|2021-02-19 15:55:00|3420.18|3420.18|3421.32|3421.32|3423.21|3423.21|3420.18|3420.18|0
1613750400000|2021-02-19 16:00:00|3420.94|3420.94|3421.5|3421.5|3421.5|3421.5|3419.5|3419.5|0
1613750700000|2021-02-19 16:05:00|3422.18|3422.18|3420.44|3420.44|3422.18|3422.18|3419.76|3419.76|0
1613751000000|2021-02-19 16:10:00|3419.69|3419.69|3420.9|3420.9|3420.9|3420.9|3417.69|3417.69|0
1613751300000|2021-02-19 16:15:00|3420.56|3420.56|3420.56|3420.56|3420.94|3420.94|3420.18|3420.18|0
1613751600000|2021-02-19 16:20:00|3420.18|3420.18|3422.59|3422.59|3422.63|3422.63|3420.18|3420.18|0
1613751900000|2021-02-19 16:25:00|3422.25|3422.25|3421.24|3421.24|3422.59|3422.59|3420.14|3420.14|0
1613981700000|2021-02-22 08:15:00|3405.25|3405.25|3409.97|3409.97|3409.97|3409.97|3404.5|3404.5|0
1613982000000|2021-02-22 08:20:00|3411.86|3411.86|3397.94|3397.94|3411.86|3411.86|3397.94|3397.94|0
1613982300000|2021-02-22 08:25:00|3393.4|3393.4|3398.65|3398.65|3403.37|3403.37|3393.4|3393.4|0
1613982600000|2021-02-22 08:30:00|3398.27|3398.27|3397.87|3397.87|3398.27|3398.27|3395.6|3395.6|0
1613982900000|2021-02-22 08:35:00|3397.5|3397.5|3398.93|3398.93|3400.24|3400.24|3396.06|3396.06|0
1613983200000|2021-02-22 08:40:00|3398.55|3398.55|3398.89|3398.89|3401.26|3401.26|3396.86|3396.86|0
1613983500000|2021-02-22 08:45:00|3397.38|3397.38|3393.22|3393.22|3397.38|3397.38|3392.46|3392.46|0
1613983800000|2021-02-22 08:50:00|3393.97|3393.97|3391.97|3391.97|3395.11|3395.11|3390.19|3390.19|0
1613984100000|2021-02-22 08:55:00|3390.95|3390.95|3391.92|3391.92|3394.24|3394.24|3390.95|3390.95|0
1613984400000|2021-02-22 09:00:00|3393.06|3393.06|3395.37|3395.37|3397.48|3397.48|3390.45|3390.45|0
1613984700000|2021-02-22 09:05:00|3394.23|3394.23|3391.25|3391.25|3394.23|3394.23|3390.83|3390.83|0
1613985000000|2021-02-22 09:10:00|3390.74|3390.74|3390.24|3390.24|3391.37|3391.37|3388.09|3388.09|0
1613985300000|2021-02-22 09:15:00|3392.51|3392.51|3393.76|3393.76|3393.76|3393.76|3390.62|3390.62|0
1613985600000|2021-02-22 09:20:00|3394.44|3394.44|3392.81|3392.81|3395.46|3395.46|3392.81|3392.81|0
1613985900000|2021-02-22 09:25:00|3391.3|3391.3|3388.98|3388.98|3391.3|3391.3|3388.32|3388.32|0
1613986200000|2021-02-22 09:30:00|3389.36|3389.36|3388.48|3388.48|3389.36|3389.36|3387.47|3387.47|0
1613986500000|2021-02-22 09:35:00|3387.73|3387.73|3379.86|3379.86|3387.73|3387.73|3378.35|3378.35|0
1613986800000|2021-02-22 09:40:00|3378.85|3378.85|3375.69|3375.69|3379.19|3379.19|3375.69|3375.69|0
1613987100000|2021-02-22 09:45:00|3377.58|3377.58|3375.05|3375.05|3377.58|3377.58|3375.05|3375.05|0
1613987400000|2021-02-22 09:50:00|3375.81|3375.81|3377.2|3377.2|3377.2|3377.2|3375.05|3375.05|0
1613987700000|2021-02-22 09:55:00|3376.07|3376.07|3381.96|3381.96|3381.96|3381.96|3376.07|3376.07|0
1613988000000|2021-02-22 10:00:00|3383.09|3383.09|3384.82|3384.82|3388.1|3388.1|3383.09|3383.09|0
1613988300000|2021-02-22 10:05:00|3385.2|3385.2|3391.25|3391.25|3391.25|3391.25|3385.2|3385.2|0
1613988600000|2021-02-22 10:10:00|3391.59|3391.59|3392.12|3392.12|3394.23|3394.23|3391.59|3391.59|0
1613988900000|2021-02-22 10:15:00|3391.78|3391.78|3391.78|3391.78|3393.3|3393.3|3390.27|3390.27|0
1613989200000|2021-02-22 10:20:00|3390.27|3390.27|3389.14|3389.14|3390.27|3390.27|3389.14|3389.14|0
1613989500000|2021-02-22 10:25:00|3389.51|3389.51|3386.95|3386.95|3389.51|3389.51|3386.95|3386.95|0
1613989800000|2021-02-22 10:30:00|3386.57|3386.57|3387.66|3387.66|3387.66|3387.66|3386.57|3386.57|0
1613990100000|2021-02-22 10:35:00|3388.17|3388.17|3390.78|3390.78|3391.04|3391.04|3386.95|3386.95|0
1613990400000|2021-02-22 10:40:00|3390.03|3390.03|3389.27|3389.27|3390.03|3390.03|3387|3387|0
1613990700000|2021-02-22 10:45:00|3388.93|3388.93|3389.27|3389.27|3389.27|3389.27|3388.93|3388.93|0
1613991000000|2021-02-22 10:50:00|3389.65|3389.65|3389.31|3389.31|3389.65|3389.65|3389.31|3389.31|0
1613991300000|2021-02-22 10:55:00|3388.93|3388.93|3388.89|3388.89|3388.93|3388.93|3388.55|3388.55|0
1613991600000|2021-02-22 11:00:00|3390.03|3390.03|3387.77|3387.77|3391.54|3391.54|3387.4|3387.4|0
1613991900000|2021-02-22 11:05:00|3388.53|3388.53|3387.95|3387.95|3388.91|3388.91|3387.43|3387.43|0
1613992200000|2021-02-22 11:10:00|3388.32|3388.32|3388.54|3388.54|3389.97|3389.97|3388.32|3388.32|0
1613992500000|2021-02-22 11:15:00|3388.16|3388.16|3388.54|3388.54|3388.54|3388.54|3388.16|3388.16|0
1613992800000|2021-02-22 11:20:00|3389.67|3389.67|3391.44|3391.44|3391.82|3391.82|3389.67|3389.67|0
1613993100000|2021-02-22 11:25:00|3390.43|3390.43|3388.62|3388.62|3390.43|3390.43|3388.62|3388.62|0
1613993400000|2021-02-22 11:30:00|3388.99|3388.99|3391.43|3391.43|3391.43|3391.43|3388.99|3388.99|0
1613993700000|2021-02-22 11:35:00|3391.81|3391.81|3396.22|3396.22|3396.22|3396.22|3391.81|3391.81|0
1613994000000|2021-02-22 11:40:00|3396.97|3396.97|3392.79|3392.79|3398.11|3398.11|3392.79|3392.79|0
1613994300000|2021-02-22 11:45:00|3393.55|3393.55|3396.49|3396.49|3396.49|3396.49|3393.55|3393.55|0
1613994600000|2021-02-22 11:50:00|3398.01|3398.01|3397.63|3397.63|3398.01|3398.01|3397.63|3397.63|0
1613994900000|2021-02-22 11:55:00|3397.25|3397.25|3397.37|3397.37|3399.14|3399.14|3397.25|3397.25|0
1613995200000|2021-02-22 12:00:00|3396.99|3396.99|3398.84|3398.84|3399.18|3399.18|3396.99|3396.99|0
1613995500000|2021-02-22 12:05:00|3399.22|3399.22|3398.46|3398.46|3399.22|3399.22|3398.46|3398.46|0
1613995800000|2021-02-22 12:10:00|3398.8|3398.8|3396.95|3396.95|3398.8|3398.8|3396.95|3396.95|0
1613996100000|2021-02-22 12:15:00|3397.33|3397.33|3396.95|3396.95|3397.33|3397.33|3396.57|3396.57|0
1613996400000|2021-02-22 12:20:00|3396.19|3396.19|3396.19|3396.19|3396.19|3396.19|3396.19|3396.19|0
1613996700000|2021-02-22 12:25:00|3395.82|3395.82|3395.14|3395.14|3395.82|3395.82|3395.14|3395.14|0
1613997000000|2021-02-22 12:30:00|3394.76|3394.76|3397.03|3397.03|3397.41|3397.41|3394.76|3394.76|0
1613997300000|2021-02-22 12:35:00|3397.41|3397.41|3396.9|3396.9|3398.88|3398.88|3396.9|3396.9|0
1613997600000|2021-02-22 12:40:00|3397.23|3397.23|3396.1|3396.1|3397.23|3397.23|3395.42|3395.42|0
1613997900000|2021-02-22 12:45:00|3395.72|3395.72|3393.57|3393.57|3396.06|3396.06|3393.57|3393.57|0
1613998200000|2021-02-22 12:50:00|3394.25|3394.25|3392.26|3392.26|3394.25|3394.25|3392.26|3392.26|0
1613998500000|2021-02-22 12:55:00|3391.13|3391.13|3394.04|3394.04|3395.05|3395.05|3390.75|3390.75|0
1613998800000|2021-02-22 13:00:00|3394.37|3394.37|3394.04|3394.04|3394.37|3394.37|3393.66|3393.66|0
1613999100000|2021-02-22 13:05:00|3394.41|3394.41|3396.19|3396.19|3396.19|3396.19|3394.41|3394.41|0
1613999400000|2021-02-22 13:10:00|3395.51|3395.51|3395.51|3395.51|3395.51|3395.51|3395.51|3395.51|0
1613999700000|2021-02-22 13:15:00|3395.13|3395.13|3394.75|3394.75|3395.13|3395.13|3394.75|3394.75|0
1614000000000|2021-02-22 13:20:00|3395.13|3395.13|3396.56|3396.56|3396.56|3396.56|3395.13|3395.13|0
1614000300000|2021-02-22 13:25:00|3397.08|3397.08|3395.94|3395.94|3397.08|3397.08|3395.94|3395.94|0
1614000600000|2021-02-22 13:30:00|3396.32|3396.32|3396.7|3396.7|3396.7|3396.7|3395.56|3395.56|0
1614000900000|2021-02-22 13:35:00|3397.38|3397.38|3397.75|3397.75|3397.75|3397.75|3397.38|3397.38|0
1614001200000|2021-02-22 13:40:00|3397.38|3397.38|3396.66|3396.66|3398.43|3398.43|3396.66|3396.66|0
1614001500000|2021-02-22 13:45:00|3397.34|3397.34|3393.93|3393.93|3397.34|3397.34|3393.93|3393.93|0
1614001800000|2021-02-22 13:50:00|3393.56|3393.56|3394.34|3394.34|3395.07|3395.07|3393.56|3393.56|0
1614002100000|2021-02-22 13:55:00|3393.96|3393.96|3393.62|3393.62|3393.96|3393.96|3393.62|3393.62|0
1614002400000|2021-02-22 14:00:00|3391.73|3391.73|3392.15|3392.15|3393.62|3393.62|3391.73|3391.73|0
1614002700000|2021-02-22 14:05:00|3391.81|3391.81|3392.56|3392.56|3392.9|3392.9|3391.81|3391.81|0
1614003000000|2021-02-22 14:10:00|3392.9|3392.9|3391.35|3391.35|3392.9|3392.9|3391.35|3391.35|0
1614003300000|2021-02-22 14:15:00|3390.97|3390.97|3384.7|3384.7|3390.97|3390.97|3384.7|3384.7|0
1614003600000|2021-02-22 14:20:00|3384.36|3384.36|3386.51|3386.51|3386.89|3386.89|3383.87|3383.87|0
1614003900000|2021-02-22 14:25:00|3386.13|3386.13|3386.1|3386.1|3386.85|3386.85|3386.1|3386.1|0
1614004200000|2021-02-22 14:30:00|3385.76|3385.76|3383.88|3383.88|3387.25|3387.25|3383.88|3383.88|0
1614004500000|2021-02-22 14:35:00|3384.26|3384.26|3388.04|3388.04|3389.81|3389.81|3384.26|3384.26|0
1614004800000|2021-02-22 14:40:00|3387.66|3387.66|3382.41|3382.41|3387.66|3387.66|3382.41|3382.41|0
1614005100000|2021-02-22 14:45:00|3383.09|3383.09|3380.44|3380.44|3383.09|3383.09|3379.72|3379.72|0
1614005400000|2021-02-22 14:50:00|3379.76|3379.76|3377.34|3377.34|3379.76|3379.76|3377.34|3377.34|0
1614005700000|2021-02-22 14:55:00|3376.21|3376.21|3374.18|3374.18|3377.6|3377.6|3374.18|3374.18|0
1614006000000|2021-02-22 15:00:00|3374.56|3374.56|3374.82|3374.82|3376.34|3376.34|3374.18|3374.18|0
1614006300000|2021-02-22 15:05:00|3375.33|3375.33|3373.44|3373.44|3376.47|3376.47|3373.44|3373.44|0
1614006600000|2021-02-22 15:10:00|3372.77|3372.77|3375.78|3375.78|3376.63|3376.63|3372.77|3372.77|0
1614006900000|2021-02-22 15:15:00|3376.54|3376.54|3377.22|3377.22|3378.48|3378.48|3375.78|3375.78|0
1614007200000|2021-02-22 15:20:00|3376.88|3376.88|3377.52|3377.52|3379.04|3379.04|3374.12|3374.12|0
1614007500000|2021-02-22 15:25:00|3377.9|3377.9|3380.43|3380.43|3380.43|3380.43|3377.9|3377.9|0
1614007800000|2021-02-22 15:30:00|3379.3|3379.3|3380.31|3380.31|3380.31|3380.31|3378.28|3378.28|0
1614008100000|2021-02-22 15:35:00|3382.01|3382.01|3381.82|3381.82|3383.14|3383.14|3380.05|3380.05|0
1614008400000|2021-02-22 15:40:00|3382.58|3382.58|3386.1|3386.1|3386.1|3386.1|3382.32|3382.32|0
1614008700000|2021-02-22 15:45:00|3386.48|3386.48|3386.98|3386.98|3387.99|3387.99|3386.48|3386.48|0
1614009000000|2021-02-22 15:50:00|3387.35|3387.35|3386.18|3386.18|3387.35|3387.35|3384.33|3384.33|0
1614009300000|2021-02-22 15:55:00|3385.84|3385.84|3381.23|3381.23|3386.9|3386.9|3381.23|3381.23|0
1614009600000|2021-02-22 16:00:00|3380.55|3380.55|3381.19|3381.19|3382.32|3382.32|3378.32|3378.32|0
1614009900000|2021-02-22 16:05:00|3382.2|3382.2|3380.47|3380.47|3382.2|3382.2|3379.71|3379.71|0
1614010200000|2021-02-22 16:10:00|3380.85|3380.85|3390.01|3390.01|3390.39|3390.39|3380.85|3380.85|0
1614010500000|2021-02-22 16:15:00|3389.33|3389.33|3388.92|3388.92|3390.35|3390.35|3388.84|3388.84|0
1614010800000|2021-02-22 16:20:00|3389.59|3389.59|3389.21|3389.21|3392.2|3392.2|3389.21|3389.21|0
1614011100000|2021-02-22 16:25:00|3389.89|3389.89|3391.58|3391.58|3392.03|3392.03|3388.2|3388.2|0
1614068100000|2021-02-23 08:15:00|3381.17|3381.17|3359.75|3359.75|3381.93|3381.93|3359.43|3359.43|0
1614068400000|2021-02-23 08:20:00|3358.99|3358.99|3349.12|3349.12|3361.33|3361.33|3348.74|3348.74|0
1614068700000|2021-02-23 08:25:00|3351.83|3351.83|3338.65|3338.65|3354.47|3354.47|3336.9|3336.9|0
1614069000000|2021-02-23 08:30:00|3343.56|3343.56|3342.35|3342.35|3345.07|3345.07|3342.05|3342.05|0
1614069300000|2021-02-23 08:35:00|3341.21|3341.21|3344.16|3344.16|3345.67|3345.67|3341.21|3341.21|0
1614069600000|2021-02-23 08:40:00|3344.92|3344.92|3342.81|3342.81|3344.92|3344.92|3339.92|3339.92|0
1614069900000|2021-02-23 08:45:00|3346.21|3346.21|3353.12|3353.12|3353.46|3353.46|3342.43|3342.43|0
1614070200000|2021-02-23 08:50:00|3351.23|3351.23|3343.98|3343.98|3351.57|3351.57|3343.98|3343.98|0
1614070500000|2021-02-23 08:55:00|3344.74|3344.74|3343.26|3343.26|3344.74|3344.74|3342.92|3342.92|0
1614070800000|2021-02-23 09:00:00|3344.4|3344.4|3338.84|3338.84|3344.77|3344.77|3336.95|3336.95|0
1614071100000|2021-02-23 09:05:00|3336.57|3336.57|3341.71|3341.71|3341.71|3341.71|3336.57|3336.57|0
1614071400000|2021-02-23 09:10:00|3339.44|3339.44|3328.76|3328.76|3340.88|3340.88|3326.87|3326.87|0
1614071700000|2021-02-23 09:15:00|3329.89|3329.89|3318.68|3318.68|3333.08|3333.08|3316.03|3316.03|0
1614072000000|2021-02-23 09:20:00|3317.16|3317.16|3311.49|3311.49|3320.19|3320.19|3311.49|3311.49|0
1614072300000|2021-02-23 09:25:00|3316.79|3316.79|3311.62|3311.62|3316.79|3316.79|3307.75|3307.75|0
1614072600000|2021-02-23 09:30:00|3309.73|3309.73|3301.45|3301.45|3309.73|3309.73|3297.67|3297.67|0
1614072900000|2021-02-23 09:35:00|3301.12|3301.12|3307.05|3307.05|3307.84|3307.84|3301.12|3301.12|0
1614073200000|2021-02-23 09:40:00|3306.29|3306.29|3321.8|3321.8|3330.49|3330.49|3305.54|3305.54|0
1614073500000|2021-02-23 09:45:00|3317.64|3317.64|3309.63|3309.63|3319.61|3319.61|3304.3|3304.3|0
1614073800000|2021-02-23 09:50:00|3306.98|3306.98|3316.89|3316.89|3321.69|3321.69|3306.98|3306.98|0
1614074100000|2021-02-23 09:55:00|3318.03|3318.03|3316.4|3316.4|3318.03|3318.03|3313.71|3313.71|0
1614074400000|2021-02-23 10:00:00|3318.67|3318.67|3322.49|3322.49|3325.85|3325.85|3318.67|3318.67|0
1614074700000|2021-02-23 10:05:00|3320.6|3320.6|3319.16|3319.16|3322.33|3322.33|3317.31|3317.31|0
1614075000000|2021-02-23 10:10:00|3320.18|3320.18|3315.68|3315.68|3323.8|3323.8|3315.68|3315.68|0
1614075300000|2021-02-23 10:15:00|3312.66|3312.66|3315.34|3315.34|3315.34|3315.34|3312.32|3312.32|0
1614075600000|2021-02-23 10:20:00|3316.48|3316.48|3321.69|3321.69|3325.77|3325.77|3316.48|3316.48|0
1614075900000|2021-02-23 10:25:00|3323.58|3323.58|3319.01|3319.01|3325.81|3325.81|3319.01|3319.01|0
1614076200000|2021-02-23 10:30:00|3318.63|3318.63|3314.21|3314.21|3323.54|3323.54|3313.45|3313.45|0
1614076500000|2021-02-23 10:35:00|3314.96|3314.96|3316.82|3316.82|3316.82|3316.82|3311.98|3311.98|0
1614076800000|2021-02-23 10:40:00|3316.06|3316.06|3315.34|3315.34|3316.06|3316.06|3310.01|3310.01|0
1614077100000|2021-02-23 10:45:00|3315.72|3315.72|3319.12|3319.12|3319.64|3319.64|3313.45|3313.45|0
1614077400000|2021-02-23 10:50:00|3317.23|3317.23|3317.65|3317.65|3318.41|3318.41|3313.15|3313.15|0
1614077700000|2021-02-23 10:55:00|3319.92|3319.92|3319.54|3319.54|3321.43|3321.43|3316.52|3316.52|0
1614078000000|2021-02-23 11:00:00|3320.3|3320.3|3323.88|3323.88|3325.02|3325.02|3320.3|3320.3|0
1614078300000|2021-02-23 11:05:00|3322.37|3322.37|3321.57|3321.57|3322.37|3322.37|3319.64|3319.64|0
1614078600000|2021-02-23 11:10:00|3321.9|3321.9|3324.02|3324.02|3324.43|3324.43|3320.89|3320.89|0
1614078900000|2021-02-23 11:15:00|3324.77|3324.77|3323.13|3323.13|3327.42|3327.42|3323.13|3323.13|0
1614079200000|2021-02-23 11:20:00|3322.75|3322.75|3322.84|3322.84|3324.73|3324.73|3320.94|3320.94|0
1614079500000|2021-02-23 11:25:00|3320.57|3320.57|3323.26|3323.26|3328.32|3328.32|3320.57|3320.57|0
1614079800000|2021-02-23 11:30:00|3324.02|3324.02|3324.34|3324.34|3324.77|3324.77|3321.86|3321.86|0
1614080100000|2021-02-23 11:35:00|3324.72|3324.72|3329.26|3329.26|3330.39|3330.39|3324.72|3324.72|0
1614080400000|2021-02-23 11:40:00|3330.39|3330.39|3332.53|3332.53|3336.23|3336.23|3330.39|3330.39|0
1614080700000|2021-02-23 11:45:00|3332.15|3332.15|3333.97|3333.97|3334.68|3334.68|3331.4|3331.4|0
1614081000000|2021-02-23 11:50:00|3334.34|3334.34|3331.74|3331.74|3335.48|3335.48|3331.36|3331.36|0
1614081300000|2021-02-23 11:55:00|3331.4|3331.4|3330.75|3330.75|3332.78|3332.78|3329.24|3329.24|0
1614081600000|2021-02-23 12:00:00|3330.37|3330.37|3332.4|3332.4|3332.4|3332.4|3330.37|3330.37|0
1614081900000|2021-02-23 12:05:00|3333.15|3333.15|3334.63|3334.63|3334.63|3334.63|3333.12|3333.12|0
1614082200000|2021-02-23 12:10:00|3334.29|3334.29|3332.74|3332.74|3335.46|3335.46|3332.36|3332.36|0
1614082500000|2021-02-23 12:15:00|3331.98|3331.98|3330.77|3330.77|3332.66|3332.66|3330.39|3330.39|0
1614082800000|2021-02-23 12:20:00|3330.43|3330.43|3331.19|3331.19|3332.32|3332.32|3329.67|3329.67|0
1614083100000|2021-02-23 12:25:00|3330.51|3330.51|3330.55|3330.55|3331.68|3331.68|3330.51|3330.51|0
1614083400000|2021-02-23 12:30:00|3329.79|3329.79|3331.19|3331.19|3331.22|3331.22|3328.28|3328.28|0
1614083700000|2021-02-23 12:35:00|3331.52|3331.52|3335.53|3335.53|3335.53|3335.53|3330.39|3330.39|0
1614084000000|2021-02-23 12:40:00|3334.01|3334.01|3333.13|3333.13|3334.01|3334.01|3330.35|3330.35|0
1614084300000|2021-02-23 12:45:00|3331.24|3331.24|3328.62|3328.62|3333.13|3333.13|3327.86|3327.86|0
1614084600000|2021-02-23 12:50:00|3329|3329|3327.48|3327.48|3329.75|3329.75|3327.48|3327.48|0
1614084900000|2021-02-23 12:55:00|3327.86|3327.86|3326.77|3326.77|3329.37|3329.37|3326.77|3326.77|0
1614085200000|2021-02-23 13:00:00|3327.9|3327.9|3331.78|3331.78|3332.54|3332.54|3327.9|3327.9|0
1614085500000|2021-02-23 13:05:00|3332.16|3332.16|3329.26|3329.26|3332.54|3332.54|3328.88|3328.88|0
1614085800000|2021-02-23 13:10:00|3328.88|3328.88|3326.41|3326.41|3330.01|3330.01|3326.41|3326.41|0
1614086100000|2021-02-23 13:15:00|3326.79|3326.79|3327.92|3327.92|3328.3|3328.3|3325.28|3325.28|0
1614086400000|2021-02-23 13:20:00|3328.3|3328.3|3325.66|3325.66|3329.44|3329.44|3324.3|3324.3|0
1614086700000|2021-02-23 13:25:00|3326.33|3326.33|3324.94|3324.94|3328.07|3328.07|3324.94|3324.94|0
1614087000000|2021-02-23 13:30:00|3323.43|3323.43|3315.45|3315.45|3323.43|3323.43|3314.39|3314.39|0
1614087300000|2021-02-23 13:35:00|3312.8|3312.8|3312.2|3312.2|3314.23|3314.23|3308.34|3308.34|0
1614087600000|2021-02-23 13:40:00|3310.31|3310.31|3312.22|3312.22|3312.22|3312.22|3309.57|3309.57|0
1614087900000|2021-02-23 13:45:00|3311.54|3311.54|3314.86|3314.86|3314.86|3314.86|3311.46|3311.46|0
1614088200000|2021-02-23 13:50:00|3314.11|3314.11|3311.46|3311.46|3314.48|3314.48|3311.08|3311.08|0
1614088500000|2021-02-23 13:55:00|3310.32|3310.32|3307.7|3307.7|3313.59|3313.59|3307.7|3307.7|0
1614088800000|2021-02-23 14:00:00|3308.08|3308.08|3308.32|3308.32|3311.73|3311.73|3307.7|3307.7|0
1614089100000|2021-02-23 14:05:00|3307.19|3307.19|3308.7|3308.7|3311.35|3311.35|3307.19|3307.19|0
1614089400000|2021-02-23 14:10:00|3308.32|3308.32|3311.03|3311.03|3311.03|3311.03|3307.57|3307.57|0
1614089700000|2021-02-23 14:15:00|3310.01|3310.01|3313.24|3313.24|3313.86|3313.86|3309.74|3309.74|0
1614090000000|2021-02-23 14:20:00|3313.62|3313.62|3310.59|3310.59|3315.01|3315.01|3310.59|3310.59|0
1614090300000|2021-02-23 14:25:00|3309.58|3309.58|3303.9|3303.9|3309.58|3309.58|3303.23|3303.23|0
1614090600000|2021-02-23 14:30:00|3303.53|3303.53|3292.31|3292.31|3304.2|3304.2|3292.31|3292.31|0
1614090900000|2021-02-23 14:35:00|3289.28|3289.28|3296.63|3296.63|3298.56|3298.56|3289.28|3289.28|0
1614091200000|2021-02-23 14:40:00|3296.26|3296.26|3297.01|3297.01|3298.98|3298.98|3292.14|3292.14|0
1614091500000|2021-02-23 14:45:00|3295.12|3295.12|3294.93|3294.93|3296.78|3296.78|3290.09|3290.09|0
1614091800000|2021-02-23 14:50:00|3294.55|3294.55|3301.27|3301.27|3303|3303|3294.21|3294.21|0
1614092100000|2021-02-23 14:55:00|3300.13|3300.13|3299.95|3299.95|3302.36|3302.36|3299.16|3299.16|0
1614092400000|2021-02-23 15:00:00|3299.57|3299.57|3309.11|3309.11|3309.11|3309.11|3299.57|3299.57|0
1614092700000|2021-02-23 15:05:00|3309.49|3309.49|3315.37|3315.37|3316.05|3316.05|3309.49|3309.49|0
1614093000000|2021-02-23 15:10:00|3316.05|3316.05|3322.59|3322.59|3322.59|3322.59|3315.29|3315.29|0
1614093300000|2021-02-23 15:15:00|3322.22|3322.22|3318.21|3318.21|3322.22|3322.22|3314.76|3314.76|0
1614093600000|2021-02-23 15:20:00|3319.34|3319.34|3321.74|3321.74|3323.93|3323.93|3319.34|3319.34|0
1614093900000|2021-02-23 15:25:00|3322.12|3322.12|3320.16|3320.16|3323.66|3323.66|3319.4|3319.4|0
1614094200000|2021-02-23 15:30:00|3319.48|3319.48|3320.2|3320.2|3321.21|3321.21|3317.55|3317.55|0
1614094500000|2021-02-23 15:35:00|3319.52|3319.52|3314|3314|3319.52|3319.52|3314|3314|0
1614094800000|2021-02-23 15:40:00|3314.76|3314.76|3319.42|3319.42|3319.93|3319.93|3313.62|3313.62|0
1614095100000|2021-02-23 15:45:00|3320.55|3320.55|3325.1|3325.1|3327.29|3327.29|3320.55|3320.55|0
1614095400000|2021-02-23 15:50:00|3326.61|3326.61|3330.91|3330.91|3330.91|3330.91|3326.61|3326.61|0
1614095700000|2021-02-23 15:55:00|3331.29|3331.29|3337.67|3337.67|3338.69|3338.69|3330.61|3330.61|0
1614096000000|2021-02-23 16:00:00|3335.78|3335.78|3337.72|3337.72|3337.72|3337.72|3332.76|3332.76|0
1614096300000|2021-02-23 16:05:00|3337.34|3337.34|3331.87|3331.87|3337.34|3337.34|3331.12|3331.12|0
1614096600000|2021-02-23 16:10:00|3331.2|3331.2|3329.06|3329.06|3331.61|3331.61|3326.06|3326.06|0
1614096900000|2021-02-23 16:15:00|3328.68|3328.68|3327.39|3327.39|3331.05|3331.05|3326.3|3326.3|0
1614097200000|2021-02-23 16:20:00|3328.15|3328.15|3328.53|3328.53|3329.21|3329.21|3326.94|3326.94|0
1614097500000|2021-02-23 16:25:00|3328.15|3328.15|3331.54|3331.54|3331.54|3331.54|3327.81|3327.81|0
1614154500000|2021-02-24 08:15:00|3323.25|3323.25|3332.76|3332.76|3332.76|3332.76|3322.57|3322.57|0
1614154800000|2021-02-24 08:20:00|3330.87|3330.87|3334.94|3334.94|3334.94|3334.94|3330.87|3330.87|0
1614155100000|2021-02-24 08:25:00|3334.56|3334.56|3330.57|3330.57|3335.32|3335.32|3330.42|3330.42|0
1614155400000|2021-02-24 08:30:00|3331.33|3331.33|3335.55|3335.55|3337.25|3337.25|3331.33|3331.33|0
1614155700000|2021-02-24 08:35:00|3333.28|3333.28|3325.96|3325.96|3333.28|3333.28|3325.28|3325.28|0
1614156000000|2021-02-24 08:40:00|3325.2|3325.2|3318.89|3318.89|3325.2|3325.2|3318.51|3318.51|0
1614156300000|2021-02-24 08:45:00|3319.91|3319.91|3323.99|3323.99|3323.99|3323.99|3319.91|3319.91|0
1614156600000|2021-02-24 08:50:00|3325.12|3325.12|3329.44|3329.44|3329.82|3329.82|3323.47|3323.47|0
1614156900000|2021-02-24 08:55:00|3328.3|3328.3|3334.02|3334.02|3335.03|3335.03|3327.55|3327.55|0
1614157200000|2021-02-24 09:00:00|3330.99|3330.99|3327.17|3327.17|3330.99|3330.99|3326.08|3326.08|0
1614157500000|2021-02-24 09:05:00|3328.53|3328.53|3323.77|3323.77|3328.53|3328.53|3323.77|3323.77|0
1614157800000|2021-02-24 09:10:00|3324.52|3324.52|3323.01|3323.01|3324.52|3324.52|3322.25|3322.25|0
1614158100000|2021-02-24 09:15:00|3324.15|3324.15|3326.22|3326.22|3329.62|3329.62|3324.15|3324.15|0
1614158400000|2021-02-24 09:20:00|3325.84|3325.84|3325.84|3325.84|3325.84|3325.84|3325.84|3325.84|0
1614158700000|2021-02-24 09:25:00|3324.33|3324.33|3327.16|3327.16|3327.16|3327.16|3324.33|3324.33|0
1614159000000|2021-02-24 09:30:00|3326.4|3326.4|3327.95|3327.95|3327.95|3327.95|3325.72|3325.72|0
1614159300000|2021-02-24 09:35:00|3326.82|3326.82|3327.06|3327.06|3330.62|3330.62|3326.06|3326.06|0
1614159600000|2021-02-24 09:40:00|3326.72|3326.72|3331.66|3331.66|3331.92|3331.92|3326.72|3326.72|0
1614159900000|2021-02-24 09:45:00|3334.03|3334.03|3337.21|3337.21|3342.15|3342.15|3332.34|3332.34|0
1614160200000|2021-02-24 09:50:00|3336.46|3336.46|3338.76|3338.76|3339.1|3339.1|3335.44|3335.44|0
1614160500000|2021-02-24 09:55:00|3339.52|3339.52|3343.62|3343.62|3343.62|3343.62|3337.57|3337.57|0
1614160800000|2021-02-24 10:00:00|3345.14|3345.14|3347.78|3347.78|3349.52|3349.52|3345.14|3345.14|0
1614161100000|2021-02-24 10:05:00|3348.46|3348.46|3363.08|3363.08|3363.08|3363.08|3345.85|3345.85|0
1614161400000|2021-02-24 10:10:00|3362.7|3362.7|3363.79|3363.79|3365.77|3365.77|3359.03|3359.03|0
1614161700000|2021-02-24 10:15:00|3363.41|3363.41|3368.01|3368.01|3368.01|3368.01|3362.74|3362.74|0
1614162000000|2021-02-24 10:20:00|3367.64|3367.64|3366.32|3366.32|3368.31|3368.31|3364.29|3364.29|0
1614162300000|2021-02-24 10:25:00|3364.97|3364.97|3358.99|3358.99|3367.23|3367.23|3358.99|3358.99|0
1614162600000|2021-02-24 10:30:00|3360.13|3360.13|3354.51|3354.51|3362.28|3362.28|3353.76|3353.76|0
1614162900000|2021-02-24 10:35:00|3355.19|3355.19|3353.76|3353.76|3355.53|3355.53|3351.57|3351.57|0
1614163200000|2021-02-24 10:40:00|3353|3353|3352.2|3352.2|3353|3353|3349.71|3349.71|0
1614163500000|2021-02-24 10:45:00|3352.96|3352.96|3347.11|3347.11|3352.96|3352.96|3346.35|3346.35|0
1614163800000|2021-02-24 10:50:00|3347.86|3347.86|3347.48|3347.48|3350.01|3350.01|3347.48|3347.48|0
1614164100000|2021-02-24 10:55:00|3346.34|3346.34|3346.14|3346.14|3349.54|3349.54|3345.76|3345.76|0
1614164400000|2021-02-24 11:00:00|3346.89|3346.89|3349.5|3349.5|3349.5|3349.5|3346.89|3346.89|0
1614164700000|2021-02-24 11:05:00|3349.88|3349.88|3351.77|3351.77|3351.99|3351.99|3349.88|3349.88|0
1614165000000|2021-02-24 11:10:00|3351.09|3351.09|3349.62|3349.62|3351.09|3351.09|3349.62|3349.62|0
1614165300000|2021-02-24 11:15:00|3349.28|3349.28|3348.6|3348.6|3349.66|3349.66|3347.55|3347.55|0
1614165600000|2021-02-24 11:20:00|3348.98|3348.98|3349.28|3349.28|3350|3350|3348.94|3348.94|0
1614165900000|2021-02-24 11:25:00|3348.15|3348.15|3347.01|3347.01|3348.15|3348.15|3347.01|3347.01|0
1614166200000|2021-02-24 11:30:00|3346.26|3346.26|3350.89|3350.89|3350.89|3350.89|3345.5|3345.5|0
1614166500000|2021-02-24 11:35:00|3350.55|3350.55|3348.4|3348.4|3350.55|3350.55|3348.4|3348.4|0
1614166800000|2021-02-24 11:40:00|3349.15|3349.15|3350.21|3350.21|3350.21|3350.21|3349.15|3349.15|0
1614167100000|2021-02-24 11:45:00|3350.97|3350.97|3354.17|3354.17|3355.87|3355.87|3350.97|3350.97|0
1614167400000|2021-02-24 11:50:00|3354.55|3354.55|3356.69|3356.69|3357.86|3357.86|3354.55|3354.55|0
1614167700000|2021-02-24 11:55:00|3356.31|3356.31|3354.8|3354.8|3358.12|3358.12|3354.8|3354.8|0
1614168000000|2021-02-24 12:00:00|3354.46|3354.46|3353.42|3353.42|3356.44|3356.44|3352.28|3352.28|0
1614168300000|2021-02-24 12:05:00|3354.44|3354.44|3354.44|3354.44|3354.48|3354.48|3353.72|3353.72|0
1614168600000|2021-02-24 12:10:00|3355.2|3355.2|3353.68|3353.68|3355.87|3355.87|3353.68|3353.68|0
1614168900000|2021-02-24 12:15:00|3352.93|3352.93|3349.64|3349.64|3352.93|3352.93|3349.64|3349.64|0
1614169200000|2021-02-24 12:20:00|3350.01|3350.01|3349.94|3349.94|3352.21|3352.21|3349.3|3349.3|0
1614169500000|2021-02-24 12:25:00|3350.28|3350.28|3348.55|3348.55|3350.66|3350.66|3348.09|3348.09|0
1614169800000|2021-02-24 12:30:00|3349.68|3349.68|3351.79|3351.79|3352.13|3352.13|3349.68|3349.68|0
1614170100000|2021-02-24 12:35:00|3351.28|3351.28|3351.62|3351.62|3351.62|3351.62|3350.11|3350.11|0
1614170400000|2021-02-24 12:40:00|3351.24|3351.24|3351.86|3351.86|3352.26|3352.26|3349.97|3349.97|0
1614170700000|2021-02-24 12:45:00|3352.24|3352.24|3353|3353|3353|3353|3351.86|3351.86|0
1614171000000|2021-02-24 12:50:00|3353.68|3353.68|3355.69|3355.69|3355.69|3355.69|3352.66|3352.66|0
1614171300000|2021-02-24 12:55:00|3357.2|3357.2|3356.14|3356.14|3358.84|3358.84|3356.14|3356.14|0
1614171600000|2021-02-24 13:00:00|3357.84|3357.84|3356.82|3356.82|3357.84|3357.84|3356.82|3356.82|0
1614171900000|2021-02-24 13:05:00|3357.33|3357.33|3357.03|3357.03|3359.18|3359.18|3357.03|3357.03|0
1614172200000|2021-02-24 13:10:00|3356.69|3356.69|3358.92|3358.92|3359.3|3359.3|3356.69|3356.69|0
1614172500000|2021-02-24 13:15:00|3359.3|3359.3|3361.07|3361.07|3361.07|3361.07|3359.3|3359.3|0
1614172800000|2021-02-24 13:20:00|3360.7|3360.7|3358.01|3358.01|3360.7|3360.7|3356.99|3356.99|0
1614173100000|2021-02-24 13:25:00|3357.67|3357.67|3354.35|3354.35|3357.67|3357.67|3354.35|3354.35|0
1614173400000|2021-02-24 13:30:00|3353.97|3353.97|3349.77|3349.77|3353.97|3353.97|3349.13|3349.13|0
1614173700000|2021-02-24 13:35:00|3349.26|3349.26|3349.6|3349.6|3350.28|3350.28|3349.26|3349.26|0
1614174000000|2021-02-24 13:40:00|3350.35|3350.35|3347.83|3347.83|3352.13|3352.13|3346.28|3346.28|0
1614174300000|2021-02-24 13:45:00|3348.17|3348.17|3343.33|3343.33|3348.93|3348.93|3343.33|3343.33|0
1614174600000|2021-02-24 13:50:00|3343.66|3343.66|3344.68|3344.68|3344.68|3344.68|3342.15|3342.15|0
1614174900000|2021-02-24 13:55:00|3344.34|3344.34|3338.41|3338.41|3344.34|3344.34|3337.65|3337.65|0
1614175200000|2021-02-24 14:00:00|3339.09|3339.09|3336.18|3336.18|3339.43|3339.43|3334.29|3334.29|0
1614175500000|2021-02-24 14:05:00|3337.69|3337.69|3336|3336|3337.69|3337.69|3336|3336|0
1614175800000|2021-02-24 14:10:00|3336.68|3336.68|3339.39|3339.39|3340.1|3340.1|3336.34|3336.34|0
1614176100000|2021-02-24 14:15:00|3339.77|3339.77|3335.62|3335.62|3339.77|3339.77|3335.58|3335.58|0
1614176400000|2021-02-24 14:20:00|3336.98|3336.98|3337.35|3337.35|3338.75|3338.75|3335.88|3335.88|0
1614176700000|2021-02-24 14:25:00|3336.98|3336.98|3336.6|3336.6|3336.98|3336.98|3336.22|3336.22|0
1614177000000|2021-02-24 14:30:00|3338.29|3338.29|3338.29|3338.29|3340.94|3340.94|3336.52|3336.52|0
1614177300000|2021-02-24 14:35:00|3337.54|3337.54|3336.1|3336.1|3337.54|3337.54|3330.89|3330.89|0
1614177600000|2021-02-24 14:40:00|3335.34|3335.34|3334.75|3334.75|3337.54|3337.54|3334.75|3334.75|0
1614177900000|2021-02-24 14:45:00|3335.12|3335.12|3335.05|3335.05|3337.65|3337.65|3334.67|3334.67|0
1614178200000|2021-02-24 14:50:00|3333.53|3333.53|3330.59|3330.59|3335.64|3335.64|3329.49|3329.49|0
1614178500000|2021-02-24 14:55:00|3330.21|3330.21|3326.84|3326.84|3332.32|3332.32|3326.84|3326.84|0
1614178800000|2021-02-24 15:00:00|3327.6|3327.6|3323.55|3323.55|3330.81|3330.81|3323.21|3323.21|0
1614179100000|2021-02-24 15:05:00|3324.31|3324.31|3324.11|3324.11|3327.73|3327.73|3323.73|3323.73|0
1614179400000|2021-02-24 15:10:00|3325.62|3325.62|3331.82|3331.82|3331.82|3331.82|3324.87|3324.87|0
1614179700000|2021-02-24 15:15:00|3332.57|3332.57|3331.78|3331.78|3335.82|3335.82|3331.78|3331.78|0
1614180000000|2021-02-24 15:20:00|3332.45|3332.45|3332.83|3332.83|3333.51|3333.51|3329.17|3329.17|0
1614180300000|2021-02-24 15:25:00|3333.21|3333.21|3337.41|3337.41|3338.68|3338.68|3333.21|3333.21|0
1614180600000|2021-02-24 15:30:00|3336.65|3336.65|3339.34|3339.34|3340.28|3340.28|3335.94|3335.94|0
1614180900000|2021-02-24 15:35:00|3338.2|3338.2|3338.92|3338.92|3339.64|3339.64|3337.83|3337.83|0
1614181200000|2021-02-24 15:40:00|3338.54|3338.54|3335.9|3335.9|3340.69|3340.69|3335.9|3335.9|0
1614181500000|2021-02-24 15:45:00|3335.56|3335.56|3338.5|3338.5|3339.68|3339.68|3335.56|3335.56|0
1614181800000|2021-02-24 15:50:00|3338.84|3338.84|3339.33|3339.33|3341.26|3341.26|3336.39|3336.39|0
1614182100000|2021-02-24 15:55:00|3338.2|3338.2|3336.02|3336.02|3338.2|3338.2|3334.38|3334.38|0
1614182400000|2021-02-24 16:00:00|3336.4|3336.4|3336.78|3336.78|3337.46|3337.46|3335.64|3335.64|0
1614182700000|2021-02-24 16:05:00|3337.8|3337.8|3336.91|3336.91|3338.09|3338.09|3336.53|3336.53|0
1614183000000|2021-02-24 16:10:00|3337.42|3337.42|3336.78|3336.78|3337.8|3337.8|3335.01|3335.01|0
1614183300000|2021-02-24 16:15:00|3335.42|3335.42|3337.69|3337.69|3338.07|3338.07|3335.42|3335.42|0
1614183600000|2021-02-24 16:20:00|3337.31|3337.31|3337.61|3337.61|3339.73|3339.73|3336.94|3336.94|0
1614183900000|2021-02-24 16:25:00|3337.24|3337.24|3339.91|3339.91|3341.27|3341.27|3334.17|3334.17|0
1614240900000|2021-02-25 08:15:00|3341.93|3341.93|3337.61|3337.61|3347.44|3347.44|3337.61|3337.61|0
1614241200000|2021-02-25 08:20:00|3335.34|3335.34|3346.41|3346.41|3348.07|3348.07|3335.34|3335.34|0
1614241500000|2021-02-25 08:25:00|3346.03|3346.03|3346.65|3346.65|3348.16|3348.16|3343.62|3343.62|0
1614241800000|2021-02-25 08:30:00|3344.76|3344.76|3342.32|3342.32|3347.47|3347.47|3342.1|3342.1|0
1614242100000|2021-02-25 08:35:00|3339.29|3339.29|3344.46|3344.46|3344.46|3344.46|3333.97|3333.97|0
1614242400000|2021-02-25 08:40:00|3345.14|3345.14|3343.87|3343.87|3347.67|3347.67|3342.73|3342.73|0
1614242700000|2021-02-25 08:45:00|3343.49|3343.49|3342.36|3342.36|3346.14|3346.14|3342.36|3342.36|0
1614243000000|2021-02-25 08:50:00|3342.7|3342.7|3340.95|3340.95|3342.77|3342.77|3340.57|3340.57|0
1614243300000|2021-02-25 08:55:00|3340.19|3340.19|3340.11|3340.11|3344.19|3344.19|3340.11|3340.11|0
1614243600000|2021-02-25 09:00:00|3338.22|3338.22|3337.74|3337.74|3339.58|3339.58|3333.96|3333.96|0
1614243900000|2021-02-25 09:05:00|3336.98|3336.98|3345.22|3345.22|3345.22|3345.22|3336.98|3336.98|0
1614244200000|2021-02-25 09:10:00|3344.85|3344.85|3349.98|3349.98|3349.98|3349.98|3342.2|3342.2|0
1614244500000|2021-02-25 09:15:00|3350.32|3350.32|3343.22|3343.22|3350.32|3350.32|3343.22|3343.22|0
1614244800000|2021-02-25 09:20:00|3342.55|3342.55|3347.04|3347.04|3348.18|3348.18|3342.21|3342.21|0
1614245100000|2021-02-25 09:25:00|3347.72|3347.72|3347.62|3347.62|3348.67|3348.67|3345.77|3345.77|0
1614245400000|2021-02-25 09:30:00|3348.3|3348.3|3346.17|3346.17|3349.05|3349.05|3343.82|3343.82|0
1614245700000|2021-02-25 09:35:00|3346.55|3346.55|3346.17|3346.17|3348.06|3348.06|3346.17|3346.17|0
1614246000000|2021-02-25 09:40:00|3346.85|3346.85|3350.59|3350.59|3350.59|3350.59|3346.09|3346.09|0
1614246300000|2021-02-25 09:45:00|3349.91|3349.91|3349|3349|3350.55|3350.55|3347.11|3347.11|0
1614246600000|2021-02-25 09:50:00|3349.34|3349.34|3343.62|3343.62|3349.34|3349.34|3343.62|3343.62|0
1614246900000|2021-02-25 09:55:00|3344|3344|3347.05|3347.05|3347.05|3347.05|3344|3344|0
1614247200000|2021-02-25 10:00:00|3346.37|3346.37|3347.47|3347.47|3348.98|3348.98|3346|3346|0
1614247500000|2021-02-25 10:05:00|3347.13|3347.13|3345.4|3345.4|3347.13|3347.13|3345.02|3345.02|0
1614247800000|2021-02-25 10:10:00|3346.07|3346.07|3347.97|3347.97|3347.97|3347.97|3346.07|3346.07|0
1614248100000|2021-02-25 10:15:00|3347.21|3347.21|3349.1|3349.1|3349.48|3349.48|3346.83|3346.83|0
1614248400000|2021-02-25 10:20:00|3349.48|3349.48|3347.33|3347.33|3351.63|3351.63|3345.97|3345.97|0
1614248700000|2021-02-25 10:25:00|3345.63|3345.63|3347.48|3347.48|3347.48|3347.48|3344.58|3344.58|0
1614249000000|2021-02-25 10:30:00|3346.73|3346.73|3348.16|3348.16|3348.2|3348.2|3346.73|3346.73|0
1614249300000|2021-02-25 10:35:00|3348.92|3348.92|3347.68|3347.68|3348.92|3348.92|3345.87|3345.87|0
1614249600000|2021-02-25 10:40:00|3349.57|3349.57|3348.82|3348.82|3350.97|3350.97|3348.44|3348.44|0
1614249900000|2021-02-25 10:45:00|3349.19|3349.19|3348.48|3348.48|3349.61|3349.61|3347.88|3347.88|0
1614250200000|2021-02-25 10:50:00|3351.12|3351.12|3354.97|3354.97|3354.97|3354.97|3351.12|3351.12|0
1614250500000|2021-02-25 10:55:00|3355.31|3355.31|3350.89|3350.89|3357.08|3357.08|3348.18|3348.18|0
1614250800000|2021-02-25 11:00:00|3351.57|3351.57|3351.9|3351.9|3353.42|3353.42|3351.57|3351.57|0
1614251100000|2021-02-25 11:05:00|3352.24|3352.24|3352.2|3352.2|3352.24|3352.24|3350.35|3350.35|0
1614251400000|2021-02-25 11:10:00|3351.45|3351.45|3350.09|3350.09|3351.45|3351.45|3349.64|3349.64|0
1614251700000|2021-02-25 11:15:00|3350.43|3350.43|3348.28|3348.28|3351.19|3351.19|3347.9|3347.9|0
1614252000000|2021-02-25 11:20:00|3347.9|3347.9|3344.12|3344.12|3348.66|3348.66|3342.99|3342.99|0
1614252300000|2021-02-25 11:25:00|3344.88|3344.88|3341.51|3341.51|3344.88|3344.88|3341.51|3341.51|0
1614252600000|2021-02-25 11:30:00|3341.89|3341.89|3339.66|3339.66|3342.91|3342.91|3338.91|3338.91|0
1614252900000|2021-02-25 11:35:00|3340.04|3340.04|3340.64|3340.64|3341.77|3341.77|3339.5|3339.5|0
1614253200000|2021-02-25 11:40:00|3341.02|3341.02|3341.06|3341.06|3344.04|3344.04|3341.02|3341.02|0
1614253500000|2021-02-25 11:45:00|3340.68|3340.68|3338.93|3338.93|3340.68|3340.68|3337.57|3337.57|0
1614253800000|2021-02-25 11:50:00|3338.55|3338.55|3341.16|3341.16|3341.5|3341.5|3338.55|3338.55|0
1614254100000|2021-02-25 11:55:00|3342.51|3342.51|3344.21|3344.21|3345.46|3345.46|3341.68|3341.68|0
1614254400000|2021-02-25 12:00:00|3342.85|3342.85|3347.69|3347.69|3347.69|3347.69|3341.5|3341.5|0
1614254700000|2021-02-25 12:05:00|3348.07|3348.07|3345.16|3345.16|3348.07|3348.07|3344.11|3344.11|0
1614255000000|2021-02-25 12:10:00|3345.54|3345.54|3345.2|3345.2|3346.26|3346.26|3344.9|3344.9|0
1614255300000|2021-02-25 12:15:00|3344.82|3344.82|3340.78|3340.78|3344.82|3344.82|3340.78|3340.78|0
1614255600000|2021-02-25 12:20:00|3341.54|3341.54|3341.92|3341.92|3342.67|3342.67|3340.78|3340.78|0
1614255900000|2021-02-25 12:25:00|3341.58|3341.58|3339.09|3339.09|3341.58|3341.58|3338.71|3338.71|0
1614256200000|2021-02-25 12:30:00|3338.71|3338.71|3338.41|3338.41|3339.84|3339.84|3337.95|3337.95|0
1614256500000|2021-02-25 12:35:00|3339.09|3339.09|3341.69|3341.69|3341.69|3341.69|3338.71|3338.71|0
1614256800000|2021-02-25 12:40:00|3340.34|3340.34|3340.6|3340.6|3342.87|3342.87|3339.32|3339.32|0
1614257100000|2021-02-25 12:45:00|3339.09|3339.09|3338.03|3338.03|3340.6|3340.6|3337.28|3337.28|0
1614257400000|2021-02-25 12:50:00|3337.65|3337.65|3340.98|3340.98|3340.98|3340.98|3337.65|3337.65|0
1614257700000|2021-02-25 12:55:00|3341.36|3341.36|3341.1|3341.1|3342.11|3342.11|3339.96|3339.96|0
1614258000000|2021-02-25 13:00:00|3340.42|3340.42|3340.42|3340.42|3340.42|3340.42|3339.32|3339.32|0
1614258300000|2021-02-25 13:05:00|3340.8|3340.8|3339.24|3339.24|3341.1|3341.1|3339.24|3339.24|0
1614258600000|2021-02-25 13:10:00|3339.58|3339.58|3341.1|3341.1|3341.1|3341.1|3338.83|3338.83|0
1614258900000|2021-02-25 13:15:00|3340.34|3340.34|3339.66|3339.66|3340.34|3340.34|3338.98|3338.98|0
1614259200000|2021-02-25 13:20:00|3340.04|3340.04|3338.37|3338.37|3340.42|3340.42|3335.88|3335.88|0
1614259500000|2021-02-25 13:25:00|3338.71|3338.71|3339.01|3339.01|3340.02|3340.02|3338.33|3338.33|0
1614259800000|2021-02-25 13:30:00|3339.76|3339.76|3341.2|3341.2|3341.2|3341.2|3338.29|3338.29|0
1614260100000|2021-02-25 13:35:00|3340.52|3340.52|3339.39|3339.39|3343.13|3343.13|3339.01|3339.01|0
1614260400000|2021-02-25 13:40:00|3339.76|3339.76|3340.6|3340.6|3340.6|3340.6|3339.47|3339.47|0
1614260700000|2021-02-25 13:45:00|3340.94|3340.94|3338.67|3338.67|3342.45|3342.45|3338.67|3338.67|0
1614261000000|2021-02-25 13:50:00|3337.54|3337.54|3336.09|3336.09|3337.54|3337.54|3335.64|3335.64|0
1614261300000|2021-02-25 13:55:00|3335.72|3335.72|3333.38|3333.38|3335.72|3335.72|3332.43|3332.43|0
1614261600000|2021-02-25 14:00:00|3331.86|3331.86|3332.44|3332.44|3332.82|3332.82|3330.17|3330.17|0
1614261900000|2021-02-25 14:05:00|3332.1|3332.1|3331.98|3331.98|3333.45|3333.45|3331.42|3331.42|0
1614262200000|2021-02-25 14:10:00|3332.36|3332.36|3328.18|3328.18|3332.74|3332.74|3326.93|3326.93|0
1614262500000|2021-02-25 14:15:00|3327.8|3327.8|3324.36|3324.36|3328.18|3328.18|3324.36|3324.36|0
1614262800000|2021-02-25 14:20:00|3325.03|3325.03|3323.02|3323.02|3327.06|3327.06|3322.64|3322.64|0
1614263100000|2021-02-25 14:25:00|3322.51|3322.51|3321.87|3321.87|3323.64|3323.64|3321.87|3321.87|0
1614263400000|2021-02-25 14:30:00|3321.49|3321.49|3317.25|3317.25|3321.87|3321.87|3317.25|3317.25|0
1614263700000|2021-02-25 14:35:00|3317.76|3317.76|3319.19|3319.19|3320.41|3320.41|3316.5|3316.5|0
1614264000000|2021-02-25 14:40:00|3319.87|3319.87|3317.62|3317.62|3320.53|3320.53|3317.62|3317.62|0
1614264300000|2021-02-25 14:45:00|3318|3318|3322.08|3322.08|3322.54|3322.54|3317.32|3317.32|0
1614264600000|2021-02-25 14:50:00|3322.46|3322.46|3324.06|3324.06|3325.4|3325.4|3322.46|3322.46|0
1614264900000|2021-02-25 14:55:00|3325.57|3325.57|3326.17|3326.17|3328.02|3328.02|3325.49|3325.49|0
1614265200000|2021-02-25 15:00:00|3325.03|3325.03|3327.26|3327.26|3328.4|3328.4|3325.03|3325.03|0
1614265500000|2021-02-25 15:05:00|3326.59|3326.59|3321.83|3321.83|3326.59|3326.59|3317.37|3317.37|0
1614265800000|2021-02-25 15:10:00|3322.21|3322.21|3324.32|3324.32|3324.36|3324.36|3321.79|3321.79|0
1614266100000|2021-02-25 15:15:00|3325.83|3325.83|3319.18|3319.18|3326.59|3326.59|3319.18|3319.18|0
1614266400000|2021-02-25 15:20:00|3319.86|3319.86|3318.88|3318.88|3321.37|3321.37|3318.5|3318.5|0
1614266700000|2021-02-25 15:25:00|3318.5|3318.5|3314.67|3314.67|3318.88|3318.88|3312.1|3312.1|0
1614267000000|2021-02-25 15:30:00|3314.29|3314.29|3312.82|3312.82|3314.29|3314.29|3312.1|3312.1|0
1614267300000|2021-02-25 15:35:00|3313.57|3313.57|3311.26|3311.26|3313.57|3313.57|3307.52|3307.52|0
1614267600000|2021-02-25 15:40:00|3311.6|3311.6|3316.82|3316.82|3316.82|3316.82|3311.6|3311.6|0
1614267900000|2021-02-25 15:45:00|3316.44|3316.44|3316.48|3316.48|3316.48|3316.48|3314.97|3314.97|0
1614268200000|2021-02-25 15:50:00|3315.72|3315.72|3323.05|3323.05|3323.05|3323.05|3313.91|3313.91|0
1614268500000|2021-02-25 15:55:00|3324.56|3324.56|3328.08|3328.08|3329.82|3329.82|3324.56|3324.56|0
1614268800000|2021-02-25 16:00:00|3327.74|3327.74|3331.79|3331.79|3332.92|3332.92|3327.74|3327.74|0
1614269100000|2021-02-25 16:05:00|3332.46|3332.46|3331.33|3331.33|3332.46|3332.46|3328.42|3328.42|0
1614269400000|2021-02-25 16:10:00|3330.65|3330.65|3332.88|3332.88|3333.26|3333.26|3330.65|3330.65|0
1614269700000|2021-02-25 16:15:00|3332.54|3332.54|3331.35|3331.35|3332.54|3332.54|3328.38|3328.38|0
1614270000000|2021-02-25 16:20:00|3330.67|3330.67|3328.7|3328.7|3331.35|3331.35|3327.27|3327.27|0
1614270300000|2021-02-25 16:25:00|3328.33|3328.33|3331.43|3331.43|3333.72|3333.72|3328.29|3328.29|0
1614327300000|2021-02-26 08:15:00|3309.77|3309.77|3313.27|3313.27|3317.29|3317.29|3309.77|3309.77|0
1614327600000|2021-02-26 08:20:00|3314.8|3314.8|3318.14|3318.14|3323.92|3323.92|3313.79|3313.79|0
1614327900000|2021-02-26 08:25:00|3318.52|3318.52|3325.25|3325.25|3325.25|3325.25|3318.52|3318.52|0
1614328200000|2021-02-26 08:30:00|3326.38|3326.38|3327.14|3327.14|3327.14|3327.14|3325.63|3325.63|0
1614328500000|2021-02-26 08:35:00|3331.98|3331.98|3330.32|3330.32|3334.25|3334.25|3329.41|3329.41|0
1614328800000|2021-02-26 08:40:00|3328.81|3328.81|3331.46|3331.46|3331.46|3331.46|3328.05|3328.05|0
1614329100000|2021-02-26 08:45:00|3331.83|3331.83|3328.13|3328.13|3331.83|3331.83|3326.96|3326.96|0
1614329400000|2021-02-26 08:50:00|3330.02|3330.02|3328.51|3328.51|3330.02|3330.02|3327.75|3327.75|0
1614329700000|2021-02-26 08:55:00|3327.38|3327.38|3322.92|3322.92|3327.67|3327.67|3322.92|3322.92|0
1614330000000|2021-02-26 09:00:00|3323.29|3323.29|3323.81|3323.81|3325.41|3325.41|3322|3322|0
1614330300000|2021-02-26 09:05:00|3324.57|3324.57|3327.28|3327.28|3328.79|3328.79|3324.57|3324.57|0
1614330600000|2021-02-26 09:10:00|3326.15|3326.15|3320.87|3320.87|3326.15|3326.15|3320.87|3320.87|0
1614330900000|2021-02-26 09:15:00|3321.62|3321.62|3326.16|3326.16|3326.16|3326.16|3321.62|3321.62|0
1614331200000|2021-02-26 09:20:00|3322|3322|3323.52|3323.52|3325.03|3325.03|3322|3322|0
1614331500000|2021-02-26 09:25:00|3323|3323|3329.81|3329.81|3330.19|3330.19|3323|3323|0
1614331800000|2021-02-26 09:30:00|3329.47|3329.47|3322.57|3322.57|3329.47|3329.47|3322.57|3322.57|0
1614332100000|2021-02-26 09:35:00|3323.33|3323.33|3323.37|3323.37|3324.84|3324.84|3323.33|3323.33|0
1614332400000|2021-02-26 09:40:00|3326.39|3326.39|3331.01|3331.01|3331.01|3331.01|3326.39|3326.39|0
1614332700000|2021-02-26 09:45:00|3330.63|3330.63|3330.97|3330.97|3333.12|3333.12|3330.63|3330.63|0
1614333000000|2021-02-26 09:50:00|3331.35|3331.35|3332.28|3332.28|3333.42|3333.42|3328.78|3328.78|0
1614333300000|2021-02-26 09:55:00|3331.53|3331.53|3332.66|3332.66|3332.66|3332.66|3331.15|3331.15|0
1614333600000|2021-02-26 10:00:00|3331.91|3331.91|3328.76|3328.76|3331.91|3331.91|3327.63|3327.63|0
1614333900000|2021-02-26 10:05:00|3327.63|3327.63|3329.18|3329.18|3329.18|3329.18|3327.63|3327.63|0
1614334200000|2021-02-26 10:10:00|3328.84|3328.84|3331.45|3331.45|3332.84|3332.84|3328.84|3328.84|0
1614334500000|2021-02-26 10:15:00|3332.13|3332.13|3332.13|3332.13|3333.6|3333.6|3332.13|3332.13|0
1614334800000|2021-02-26 10:20:00|3331.11|3331.11|3329.9|3329.9|3331.45|3331.45|3328.2|3328.2|0
1614335100000|2021-02-26 10:25:00|3330.28|3330.28|3329.56|3329.56|3331.97|3331.97|3329.56|3329.56|0
1614335400000|2021-02-26 10:30:00|3329.94|3329.94|3329.58|3329.58|3329.94|3329.94|3325.44|3325.44|0
1614335700000|2021-02-26 10:35:00|3328.57|3328.57|3333.43|3333.43|3333.77|3333.77|3328.57|3328.57|0
1614336000000|2021-02-26 10:40:00|3331.06|3331.06|3328.53|3328.53|3331.73|3331.73|3327.51|3327.51|0
1614336300000|2021-02-26 10:45:00|3326.64|3326.64|3328.45|3328.45|3329.2|3329.2|3325.12|3325.12|0
1614336600000|2021-02-26 10:50:00|3327.43|3327.43|3328.49|3328.49|3328.49|3328.49|3325.54|3325.54|0
1614336900000|2021-02-26 10:55:00|3327.73|3327.73|3326.22|3326.22|3328.45|3328.45|3326.22|3326.22|0
1614337200000|2021-02-26 11:00:00|3326.56|3326.56|3325.46|3325.46|3326.9|3326.9|3325.12|3325.12|0
1614337500000|2021-02-26 11:05:00|3326.82|3326.82|3320.82|3320.82|3326.82|3326.82|3320.82|3320.82|0
1614337800000|2021-02-26 11:10:00|3320.44|3320.44|3317.92|3317.92|3320.44|3320.44|3316.23|3316.23|0
1614338100000|2021-02-26 11:15:00|3316.41|3316.41|3315.36|3315.36|3318.18|3318.18|3315.02|3315.02|0
1614338400000|2021-02-26 11:20:00|3314.98|3314.98|3317.84|3317.84|3317.84|3317.84|3313.84|3313.84|0
1614338700000|2021-02-26 11:25:00|3317.51|3317.51|3317.09|3317.09|3318.56|3318.56|3314.48|3314.48|0
1614339000000|2021-02-26 11:30:00|3316.71|3316.71|3313.8|3313.8|3316.71|3316.71|3312.4|3312.4|0
1614339300000|2021-02-26 11:35:00|3314.13|3314.13|3315.99|3315.99|3316.36|3316.36|3312.62|3312.62|0
1614339600000|2021-02-26 11:40:00|3315.61|3315.61|3314.06|3314.06|3315.95|3315.95|3311.83|3311.83|0
1614339900000|2021-02-26 11:45:00|3313.68|3313.68|3312.92|3312.92|3314.73|3314.73|3312.58|3312.58|0
1614340200000|2021-02-26 11:50:00|3312.17|3312.17|3314.43|3314.43|3317.56|3317.56|3312.17|3312.17|0
1614340500000|2021-02-26 11:55:00|3314.06|3314.06|3315.07|3315.07|3315.07|3315.07|3314.06|3314.06|0
1614340800000|2021-02-26 12:00:00|3313.72|3313.72|3316.59|3316.59|3316.59|3316.59|3311.19|3311.19|0
1614341100000|2021-02-26 12:05:00|3318.1|3318.1|3316.48|3316.48|3318.1|3318.1|3314.29|3314.29|0
1614341400000|2021-02-26 12:10:00|3315.73|3315.73|3314.67|3314.67|3316.48|3316.48|3314.67|3314.67|0
1614341700000|2021-02-26 12:15:00|3315.8|3315.8|3315.77|3315.77|3318|3318|3315.35|3315.35|0
1614342000000|2021-02-26 12:20:00|3316.44|3316.44|3316.03|3316.03|3316.44|3316.44|3314.55|3314.55|0
1614342300000|2021-02-26 12:25:00|3314.89|3314.89|3316.07|3316.07|3316.82|3316.82|3313.87|3313.87|0
1614342600000|2021-02-26 12:30:00|3316.4|3316.4|3316.14|3316.14|3317.16|3317.16|3316.14|3316.14|0
1614342900000|2021-02-26 12:35:00|3316.82|3316.82|3316.86|3316.86|3317.2|3317.2|3316.44|3316.44|0
1614343200000|2021-02-26 12:40:00|3316.48|3316.48|3313.35|3313.35|3316.82|3316.82|3313.35|3313.35|0
1614343500000|2021-02-26 12:45:00|3313.69|3313.69|3313.39|3313.39|3314.75|3314.75|3313.02|3313.02|0
1614343800000|2021-02-26 12:50:00|3313.06|3313.06|3313.95|3313.95|3315.42|3315.42|3312.81|3312.81|0
1614344100000|2021-02-26 12:55:00|3313.61|3313.61|3312.43|3312.43|3316.17|3316.17|3311|3311|0
1614344400000|2021-02-26 13:00:00|3311.68|3311.68|3315.1|3315.1|3315.1|3315.1|3309.03|3309.03|0
1614344700000|2021-02-26 13:05:00|3315.78|3315.78|3316.81|3316.81|3316.81|3316.81|3312.65|3312.65|0
1614345000000|2021-02-26 13:10:00|3315.8|3315.8|3314.58|3314.58|3317.83|3317.83|3314.58|3314.58|0
1614345300000|2021-02-26 13:15:00|3314.21|3314.21|3314.35|3314.35|3315.1|3315.1|3312.31|3312.31|0
1614345600000|2021-02-26 13:20:00|3316.62|3316.62|3319.32|3319.32|3319.32|3319.32|3316.62|3316.62|0
1614345900000|2021-02-26 13:25:00|3318.94|3318.94|3320.87|3320.87|3320.87|3320.87|3317.92|3317.92|0
1614346200000|2021-02-26 13:30:00|3320.49|3320.49|3319.4|3319.4|3320.83|3320.83|3318.26|3318.26|0
1614346500000|2021-02-26 13:35:00|3318.64|3318.64|3318.6|3318.6|3318.98|3318.98|3317.84|3317.84|0
1614346800000|2021-02-26 13:40:00|3318.26|3318.26|3318.51|3318.51|3319.81|3319.81|3318|3318|0
1614347100000|2021-02-26 13:45:00|3318.18|3318.18|3319.27|3319.27|3319.95|3319.95|3318.18|3318.18|0
1614347400000|2021-02-26 13:50:00|3318.51|3318.51|3320.33|3320.33|3322.22|3322.22|3318.18|3318.18|0
1614347700000|2021-02-26 13:55:00|3320.7|3320.7|3320.9|3320.9|3320.9|3320.9|3319.65|3319.65|0
1614348000000|2021-02-26 14:00:00|3320.56|3320.56|3324.38|3324.38|3325.02|3325.02|3320.22|3320.22|0
1614348300000|2021-02-26 14:05:00|3325.9|3325.9|3326.82|3326.82|3328.18|3328.18|3325.52|3325.52|0
1614348600000|2021-02-26 14:10:00|3327.2|3327.2|3324.71|3324.71|3327.2|3327.2|3324.71|3324.71|0
1614348900000|2021-02-26 14:15:00|3324.34|3324.34|3325.23|3325.23|3325.61|3325.61|3323.2|3323.2|0
1614349200000|2021-02-26 14:20:00|3325.53|3325.53|3333.16|3333.16|3334.17|3334.17|3325.19|3325.19|0
1614349500000|2021-02-26 14:25:00|3335.81|3335.81|3331.5|3331.5|3336.94|3336.94|3331.13|3331.13|0
1614349800000|2021-02-26 14:30:00|3330.75|3330.75|3327.08|3327.08|3330.83|3330.83|3325.27|3325.27|0
1614350100000|2021-02-26 14:35:00|3326.75|3326.75|3332.36|3332.36|3333.5|3333.5|3326.37|3326.37|0
1614350400000|2021-02-26 14:40:00|3332.74|3332.74|3338.8|3338.8|3338.8|3338.8|3332.74|3332.74|0
1614350700000|2021-02-26 14:45:00|3338.12|3338.12|3334.73|3334.73|3338.12|3338.12|3333.98|3333.98|0
1614351000000|2021-02-26 14:50:00|3336.63|3336.63|3326.17|3326.17|3336.63|3336.63|3326.17|3326.17|0
1614351300000|2021-02-26 14:55:00|3325.41|3325.41|3328.56|3328.56|3330.71|3330.71|3323.19|3323.19|0
1614351600000|2021-02-26 15:00:00|3327.88|3327.88|3329.65|3329.65|3329.65|3329.65|3325.61|3325.61|0
1614351900000|2021-02-26 15:05:00|3328.52|3328.52|3324.22|3324.22|3331.46|3331.46|3324.22|3324.22|0
1614352200000|2021-02-26 15:10:00|3324.6|3324.6|3329.78|3329.78|3330.16|3330.16|3324.6|3324.6|0
1614352500000|2021-02-26 15:15:00|3330.8|3330.8|3332.01|3332.01|3334.58|3334.58|3330.08|3330.08|0
1614352800000|2021-02-26 15:20:00|3331.25|3331.25|3328.94|3328.94|3331.97|3331.97|3328.61|3328.61|0
1614353100000|2021-02-26 15:25:00|3328.61|3328.61|3322.23|3322.23|3333.18|3333.18|3322.23|3322.23|0
1614353400000|2021-02-26 15:30:00|3322.91|3322.91|3324.3|3324.3|3326.87|3326.87|3318.75|3318.75|0
1614353700000|2021-02-26 15:35:00|3323.63|3323.63|3327.77|3327.77|3328.45|3328.45|3322.07|3322.07|0
1614354000000|2021-02-26 15:40:00|3326.75|3326.75|3322.99|3322.99|3326.75|3326.75|3321.48|3321.48|0
1614354300000|2021-02-26 15:45:00|3323.37|3323.37|3326.27|3326.27|3326.27|3326.27|3320.58|3320.58|0
1614354600000|2021-02-26 15:50:00|3325.9|3325.9|3327.11|3327.11|3327.11|3327.11|3324.12|3324.12|0
1614354900000|2021-02-26 15:55:00|3326.73|3326.73|3324.16|3324.16|3326.73|3326.73|3322.77|3322.77|0
1614355200000|2021-02-26 16:00:00|3324.54|3324.54|3325.04|3325.04|3326.64|3326.64|3321.08|3321.08|0
1614355500000|2021-02-26 16:05:00|3324.37|3324.37|3327.55|3327.55|3328.23|3328.23|3324.37|3324.37|0
1614355800000|2021-02-26 16:10:00|3328.9|3328.9|3332.79|3332.79|3333.17|3333.17|3326.75|3326.75|0
1614356100000|2021-02-26 16:15:00|3333.13|3333.13|3327.77|3327.77|3333.58|3333.58|3327.05|3327.05|0
1614356400000|2021-02-26 16:20:00|3327.01|3327.01|3328.75|3328.75|3328.75|3328.75|3324.86|3324.86|0
1614356700000|2021-02-26 16:25:00|3329.13|3329.13|3322.44|3322.44|3329.13|3329.13|3321.93|3321.93|0
1614586500000|2021-03-01 08:15:00|3343.8|3343.8|3341.15|3341.15|3345.69|3345.69|3340.01|3340.01|0
1614586800000|2021-03-01 08:20:00|3339.26|3339.26|3336.23|3336.23|3339.26|3339.26|3334.54|3334.54|0
1614587100000|2021-03-01 08:25:00|3334.34|3334.34|3335.63|3335.63|3340.17|3340.17|3334.3|3334.3|0
1614587400000|2021-03-01 08:30:00|3333.74|3333.74|3339.78|3339.78|3339.78|3339.78|3333.74|3333.74|0
1614587700000|2021-03-01 08:35:00|3338.27|3338.27|3341.29|3341.29|3342.19|3342.19|3337.89|3337.89|0
1614588000000|2021-03-01 08:40:00|3341.97|3341.97|3336.79|3336.79|3341.97|3341.97|3336.79|3336.79|0
1614588300000|2021-03-01 08:45:00|3337.17|3337.17|3332.55|3332.55|3338.11|3338.11|3332.55|3332.55|0
1614588600000|2021-03-01 08:50:00|3330.66|3330.66|3329.01|3329.01|3332.89|3332.89|3327.8|3327.8|0
1614588900000|2021-03-01 08:55:00|3329.35|3329.35|3333.63|3333.63|3334.64|3334.64|3329.35|3329.35|0
1614589200000|2021-03-01 09:00:00|3335.14|3335.14|3334.22|3334.22|3335.65|3335.65|3334.22|3334.22|0
1614589500000|2021-03-01 09:05:00|3335.73|3335.73|3343.76|3343.76|3343.76|3343.76|3335.73|3335.73|0
1614589800000|2021-03-01 09:10:00|3344.9|3344.9|3341.64|3341.64|3346.43|3346.43|3341.64|3341.64|0
1614590100000|2021-03-01 09:15:00|3340.88|3340.88|3335.58|3335.58|3341.22|3341.22|3335.58|3335.58|0
1614590400000|2021-03-01 09:20:00|3334.07|3334.07|3332.56|3332.56|3334.83|3334.83|3331.88|3331.88|0
1614590700000|2021-03-01 09:25:00|3332.18|3332.18|3333.69|3333.69|3336.38|3336.38|3331.84|3331.84|0
1614591000000|2021-03-01 09:30:00|3333.32|3333.32|3337.85|3337.85|3338.61|3338.61|3333.32|3333.32|0
1614591300000|2021-03-01 09:35:00|3337.1|3337.1|3340.12|3340.12|3340.12|3340.12|3335.74|3335.74|0
1614591600000|2021-03-01 09:40:00|3340.5|3340.5|3342.77|3342.77|3343.53|3343.53|3340.12|3340.12|0
1614591900000|2021-03-01 09:45:00|3343.53|3343.53|3344.62|3344.62|3344.62|3344.62|3342.35|3342.35|0
1614592200000|2021-03-01 09:50:00|3344.96|3344.96|3342.08|3342.08|3345.3|3345.3|3342.08|3342.08|0
1614592500000|2021-03-01 09:55:00|3341.57|3341.57|3341.23|3341.23|3343.46|3343.46|3341.23|3341.23|0
1614592800000|2021-03-01 10:00:00|3341.91|3341.91|3340.86|3340.86|3343.46|3343.46|3338.55|3338.55|0
1614593100000|2021-03-01 10:05:00|3341.87|3341.87|3344.14|3344.14|3344.14|3344.14|3338.47|3338.47|0
1614593400000|2021-03-01 10:10:00|3344.82|3344.82|3346.21|3346.21|3346.93|3346.93|3343.68|3343.68|0
1614593700000|2021-03-01 10:15:00|3346.55|3346.55|3342.67|3342.67|3346.55|3346.55|3342.67|3342.67|0
1614594000000|2021-03-01 10:20:00|3343.05|3343.05|3343.09|3343.09|3344.44|3344.44|3343.01|3343.01|0
1614594300000|2021-03-01 10:25:00|3343.46|3343.46|3345.35|3345.35|3345.35|3345.35|3342.79|3342.79|0
1614594600000|2021-03-01 10:30:00|3344.6|3344.6|3346.11|3346.11|3346.11|3346.11|3344.6|3344.6|0
1614594900000|2021-03-01 10:35:00|3346.45|3346.45|3344.26|3344.26|3346.87|3346.87|3344.26|3344.26|0
1614595200000|2021-03-01 10:40:00|3344.64|3344.64|3340.81|3340.81|3344.64|3344.64|3340.81|3340.81|0
1614595500000|2021-03-01 10:45:00|3340.43|3340.43|3341.57|3341.57|3342.96|3342.96|3340.43|3340.43|0
1614595800000|2021-03-01 10:50:00|3340.81|3340.81|3338.43|3338.43|3342.51|3342.51|3335.78|3335.78|0
1614596100000|2021-03-01 10:55:00|3338.81|3338.81|3337.26|3337.26|3339.15|3339.15|3335.37|3335.37|0
1614596400000|2021-03-01 11:00:00|3337.77|3337.77|3337.01|3337.01|3338.53|3338.53|3337.01|3337.01|0
1614596700000|2021-03-01 11:05:00|3337.39|3337.39|3337.77|3337.77|3337.77|3337.77|3337.39|3337.39|0
1614597000000|2021-03-01 11:10:00|3337.39|3337.39|3339.66|3339.66|3339.66|3339.66|3337.39|3337.39|0
1614597300000|2021-03-01 11:15:00|3339.28|3339.28|3339.96|3339.96|3340.79|3340.79|3337.77|3337.77|0
1614597600000|2021-03-01 11:20:00|3339.28|3339.28|3337.69|3337.69|3339.96|3339.96|3337.69|3337.69|0
1614597900000|2021-03-01 11:25:00|3336.56|3336.56|3335.42|3335.42|3336.56|3336.56|3334.41|3334.41|0
1614598200000|2021-03-01 11:30:00|3332.77|3332.77|3334.67|3334.67|3334.67|3334.67|3332.77|3332.77|0
1614598500000|2021-03-01 11:35:00|3335.04|3335.04|3336.93|3336.93|3337.31|3337.31|3334.29|3334.29|0
1614598800000|2021-03-01 11:40:00|3336.56|3336.56|3336.6|3336.6|3336.6|3336.6|3333.69|3333.69|0
1614599100000|2021-03-01 11:45:00|3337.73|3337.73|3334.7|3334.7|3337.73|3337.73|3334.7|3334.7|0
1614599400000|2021-03-01 11:50:00|3335.08|3335.08|3329.27|3329.27|3335.08|3335.08|3329.27|3329.27|0
1614599700000|2021-03-01 11:55:00|3329.65|3329.65|3332.89|3332.89|3332.89|3332.89|3329.57|3329.57|0
1614600000000|2021-03-01 12:00:00|3332.14|3332.14|3335.54|3335.54|3335.54|3335.54|3331.76|3331.76|0
1614600300000|2021-03-01 12:05:00|3336.56|3336.56|3333.91|3333.91|3336.56|3336.56|3333.53|3333.53|0
1614600600000|2021-03-01 12:10:00|3334.67|3334.67|3336.56|3336.56|3336.56|3336.56|3334.67|3334.67|0
1614600900000|2021-03-01 12:15:00|3335.8|3335.8|3335|3335|3336.93|3336.93|3333.11|3333.11|0
1614601200000|2021-03-01 12:20:00|3334.49|3334.49|3333.5|3333.5|3335.39|3335.39|3333.5|3333.5|0
1614601500000|2021-03-01 12:25:00|3333.84|3333.84|3331.99|3331.99|3333.84|3333.84|3331.27|3331.27|0
1614601800000|2021-03-01 12:30:00|3332.74|3332.74|3334.22|3334.22|3334.59|3334.59|3332.74|3332.74|0
1614602100000|2021-03-01 12:35:00|3333.88|3333.88|3331.99|3331.99|3333.88|3333.88|3331.23|3331.23|0
1614602400000|2021-03-01 12:40:00|3332.33|3332.33|3333.46|3333.46|3333.46|3333.46|3331.95|3331.95|0
1614602700000|2021-03-01 12:45:00|3334.22|3334.22|3336.86|3336.86|3336.86|3336.86|3334.22|3334.22|0
1614603000000|2021-03-01 12:50:00|3336.49|3336.49|3335.73|3335.73|3336.86|3336.86|3335.73|3335.73|0
1614603300000|2021-03-01 12:55:00|3334.59|3334.59|3334.63|3334.63|3335.35|3335.35|3333.46|3333.46|0
1614603600000|2021-03-01 13:00:00|3335.01|3335.01|3336.15|3336.15|3336.15|3336.15|3335.01|3335.01|0
1614603900000|2021-03-01 13:05:00|3336.53|3336.53|3337.2|3337.2|3337.2|3337.2|3335.77|3335.77|0
1614604200000|2021-03-01 13:10:00|3338.34|3338.34|3337.35|3337.35|3338.72|3338.72|3334.71|3334.71|0
1614604500000|2021-03-01 13:15:00|3336.97|3336.97|3338.07|3338.07|3338.07|3338.07|3336.22|3336.22|0
1614604800000|2021-03-01 13:20:00|3337.31|3337.31|3338.83|3338.83|3338.83|3338.83|3337.31|3337.31|0
1614605100000|2021-03-01 13:25:00|3338.49|3338.49|3343.51|3343.51|3343.51|3343.51|3338.49|3338.49|0
1614605400000|2021-03-01 13:30:00|3343.13|3343.13|3342.75|3342.75|3343.51|3343.51|3342.75|3342.75|0
1614605700000|2021-03-01 13:35:00|3343.13|3343.13|3355.49|3355.49|3355.49|3355.49|3343.13|3343.13|0
1614606000000|2021-03-01 13:40:00|3355.11|3355.11|3348.46|3348.46|3355.11|3355.11|3348.46|3348.46|0
1614606300000|2021-03-01 13:45:00|3348.08|3348.08|3350.69|3350.69|3350.69|3350.69|3346.99|3346.99|0
1614606600000|2021-03-01 13:50:00|3351.03|3351.03|3350.95|3350.95|3351.71|3351.71|3350.95|3350.95|0
1614606900000|2021-03-01 13:55:00|3351.29|3351.29|3349.78|3349.78|3351.63|3351.63|3349.78|3349.78|0
1614607200000|2021-03-01 14:00:00|3349.4|3349.4|3342.18|3342.18|3349.4|3349.4|3342.18|3342.18|0
1614607500000|2021-03-01 14:05:00|3342.56|3342.56|3340.37|3340.37|3342.56|3342.56|3339.95|3339.95|0
1614607800000|2021-03-01 14:10:00|3339.99|3339.99|3342.56|3342.56|3342.56|3342.56|3338.44|3338.44|0
1614608100000|2021-03-01 14:15:00|3344.07|3344.07|3343.66|3343.66|3344.07|3344.07|3343.36|3343.36|0
1614608400000|2021-03-01 14:20:00|3342.64|3342.64|3343.77|3343.77|3344.83|3344.83|3342.64|3342.64|0
1614608700000|2021-03-01 14:25:00|3343.4|3343.4|3343.32|3343.32|3344.87|3344.87|3343.32|3343.32|0
1614609000000|2021-03-01 14:30:00|3342.64|3342.64|3347.62|3347.62|3347.62|3347.62|3342.64|3342.64|0
1614609300000|2021-03-01 14:35:00|3346.26|3346.26|3345.77|3345.77|3347.4|3347.4|3344.71|3344.71|0
1614609600000|2021-03-01 14:40:00|3346.44|3346.44|3345.47|3345.47|3347.92|3347.92|3345.47|3345.47|0
1614609900000|2021-03-01 14:45:00|3345.13|3345.13|3344.05|3344.05|3345.89|3345.89|3343.54|3343.54|0
1614610200000|2021-03-01 14:50:00|3344.43|3344.43|3342.24|3342.24|3345.18|3345.18|3342.24|3342.24|0
1614610500000|2021-03-01 14:55:00|3342.62|3342.62|3342.24|3342.24|3343.37|3343.37|3342.24|3342.24|0
1614610800000|2021-03-01 15:00:00|3343.75|3343.75|3342.54|3342.54|3343.88|3343.88|3342.24|3342.24|0
1614611100000|2021-03-01 15:05:00|3343.29|3343.29|3343.37|3343.37|3344.39|3344.39|3343.29|3343.29|0
1614611400000|2021-03-01 15:10:00|3343.75|3343.75|3343.75|3343.75|3343.75|3343.75|3343.75|3343.75|0
1614611700000|2021-03-01 15:15:00|3344.51|3344.51|3344.51|3344.51|3345.26|3345.26|3344.13|3344.13|0
1614612000000|2021-03-01 15:20:00|3344.88|3344.88|3344.21|3344.21|3345.64|3345.64|3343.49|3343.49|0
1614612300000|2021-03-01 15:25:00|3343.53|3343.53|3345.72|3345.72|3345.72|3345.72|3343.19|3343.19|0
1614612600000|2021-03-01 15:30:00|3346.48|3346.48|3339.71|3339.71|3346.48|3346.48|3339.71|3339.71|0
1614612900000|2021-03-01 15:35:00|3340.09|3340.09|3338.13|3338.13|3341.22|3341.22|3337|3337|0
1614613200000|2021-03-01 15:40:00|3338.51|3338.51|3338.97|3338.97|3340.03|3340.03|3337.16|3337.16|0
1614613500000|2021-03-01 15:45:00|3338.29|3338.29|3336.23|3336.23|3339.43|3339.43|3335.85|3335.85|0
1614613800000|2021-03-01 15:50:00|3336.61|3336.61|3335.17|3335.17|3336.95|3336.95|3334.46|3334.46|0
1614614100000|2021-03-01 15:55:00|3334.16|3334.16|3332.88|3332.88|3336.8|3336.8|3332.88|3332.88|0
1614614400000|2021-03-01 16:00:00|3332.5|3332.5|3330.65|3330.65|3332.5|3332.5|3330.27|3330.27|0
1614614700000|2021-03-01 16:05:00|3331.41|3331.41|3328.51|3328.51|3333.18|3333.18|3327.37|3327.37|0
1614615000000|2021-03-01 16:10:00|3328.85|3328.85|3313.72|3313.72|3329.19|3329.19|3313.72|3313.72|0
1614615300000|2021-03-01 16:15:00|3313.38|3313.38|3325.81|3325.81|3326.95|3326.95|3313.38|3313.38|0
1614615600000|2021-03-01 16:20:00|3325.14|3325.14|3323.48|3323.48|3325.71|3325.71|3322.01|3322.01|0
1614615900000|2021-03-01 16:25:00|3323.1|3323.1|3318.84|3318.84|3324.62|3324.62|3317.86|3317.86|0
1614672900000|2021-03-02 08:15:00|3364.32|3364.32|3357.14|3357.14|3364.32|3364.32|3357.14|3357.14|0
1614673200000|2021-03-02 08:20:00|3358.27|3358.27|3356.2|3356.2|3363.29|3363.29|3356.2|3356.2|0
1614673500000|2021-03-02 08:25:00|3356.58|3356.58|3350.46|3350.46|3356.58|3356.58|3348.77|3348.77|0
1614673800000|2021-03-02 08:30:00|3351.22|3351.22|3352.83|3352.83|3355.1|3355.1|3351.22|3351.22|0
1614674100000|2021-03-02 08:35:00|3354.35|3354.35|3357.77|3357.77|3358.69|3358.69|3353.21|3353.21|0
1614674400000|2021-03-02 08:40:00|3356.08|3356.08|3354.39|3354.39|3356.08|3356.08|3352.87|3352.87|0
1614674700000|2021-03-02 08:45:00|3355.14|3355.14|3364.41|3364.41|3364.41|3364.41|3355.14|3355.14|0
1614675000000|2021-03-02 08:50:00|3365.54|3365.54|3362.14|3362.14|3367.43|3367.43|3361.76|3361.76|0
1614675300000|2021-03-02 08:55:00|3361.76|3361.76|3353.53|3353.53|3361.76|3361.76|3352.78|3352.78|0
1614675600000|2021-03-02 09:00:00|3354.29|3354.29|3361.85|3361.85|3361.85|3361.85|3354.29|3354.29|0
1614675900000|2021-03-02 09:05:00|3360.72|3360.72|3364.84|3364.84|3364.84|3364.84|3360.72|3360.72|0
1614676200000|2021-03-02 09:10:00|3364.5|3364.5|3362.15|3362.15|3366.31|3366.31|3361.4|3361.4|0
1614676500000|2021-03-02 09:15:00|3362.53|3362.53|3364.04|3364.04|3364.04|3364.04|3360|3360|0
1614676800000|2021-03-02 09:20:00|3364.72|3364.72|3362.91|3362.91|3365.89|3365.89|3362.91|3362.91|0
1614677100000|2021-03-02 09:25:00|3363.29|3363.29|3365.52|3365.52|3365.52|3365.52|3362.23|3362.23|0
1614677400000|2021-03-02 09:30:00|3365.86|3365.86|3368.23|3368.23|3368.9|3368.9|3364|3364|0
1614677700000|2021-03-02 09:35:00|3368.57|3368.57|3364.94|3364.94|3369.36|3369.36|3364.94|3364.94|0
1614678000000|2021-03-02 09:40:00|3365.7|3365.7|3365.48|3365.48|3368.23|3368.23|3364.72|3364.72|0
1614678300000|2021-03-02 09:45:00|3365.14|3365.14|3366.31|3366.31|3366.31|3366.31|3364.8|3364.8|0
1614678600000|2021-03-02 09:50:00|3365.97|3365.97|3369.22|3369.22|3369.3|3369.3|3365.97|3365.97|0
1614678900000|2021-03-02 09:55:00|3370.24|3370.24|3370.95|3370.95|3371.37|3371.37|3369.86|3369.86|0
1614679200000|2021-03-02 10:00:00|3370.2|3370.2|3372.69|3372.69|3372.69|3372.69|3370.2|3370.2|0
1614679500000|2021-03-02 10:05:00|3372.35|3372.35|3371.63|3371.63|3372.72|3372.72|3369.74|3369.74|0
1614679800000|2021-03-02 10:10:00|3372.01|3372.01|3378.02|3378.02|3379.53|3379.53|3372.01|3372.01|0
1614680100000|2021-03-02 10:15:00|3379.15|3379.15|3373.18|3373.18|3380.67|3380.67|3372.43|3372.43|0
1614680400000|2021-03-02 10:20:00|3372.8|3372.8|3377.3|3377.3|3377.98|3377.98|3368.57|3368.57|0
1614680700000|2021-03-02 10:25:00|3378.44|3378.44|3378.02|3378.02|3379.19|3379.19|3378.02|3378.02|0
1614681000000|2021-03-02 10:30:00|3377.26|3377.26|3381.15|3381.15|3383.16|3383.16|3377.26|3377.26|0
1614681300000|2021-03-02 10:35:00|3381.82|3381.82|3387.3|3387.3|3388.39|3388.39|3381.82|3381.82|0
1614681600000|2021-03-02 10:40:00|3386.54|3386.54|3384.21|3384.21|3387.68|3387.68|3383.61|3383.61|0
1614681900000|2021-03-02 10:45:00|3383.45|3383.45|3380.13|3380.13|3383.45|3383.45|3380.13|3380.13|0
1614682200000|2021-03-02 10:50:00|3380.51|3380.51|3379.37|3379.37|3380.51|3380.51|3379.37|3379.37|0
1614682500000|2021-03-02 10:55:00|3379|3379|3374.02|3374.02|3379|3379|3373.64|3373.64|0
1614682800000|2021-03-02 11:00:00|3374.39|3374.39|3374.77|3374.77|3374.77|3374.77|3374.02|3374.02|0
1614683100000|2021-03-02 11:05:00|3373.64|3373.64|3374.1|3374.1|3374.1|3374.1|3373.3|3373.3|0
1614683400000|2021-03-02 11:10:00|3374.47|3374.47|3378.51|3378.51|3378.51|3378.51|3374.43|3374.43|0
1614683700000|2021-03-02 11:15:00|3378.89|3378.89|3376.82|3376.82|3379.57|3379.57|3375.09|3375.09|0
1614684000000|2021-03-02 11:20:00|3376.44|3376.44|3379.65|3379.65|3379.65|3379.65|3374.93|3374.93|0
1614684300000|2021-03-02 11:25:00|3380.03|3380.03|3379.77|3379.77|3382.26|3382.26|3379.77|3379.77|0
1614684600000|2021-03-02 11:30:00|3380.9|3380.9|3382.15|3382.15|3382.79|3382.79|3377.62|3377.62|0
1614684900000|2021-03-02 11:35:00|3381.78|3381.78|3382.95|3382.95|3383.97|3383.97|3381.78|3381.78|0
1614685200000|2021-03-02 11:40:00|3382.57|3382.57|3379.14|3379.14|3382.95|3382.95|3378.01|3378.01|0
1614685500000|2021-03-02 11:45:00|3379.52|3379.52|3380.46|3380.46|3380.46|3380.46|3378.01|3378.01|0
1614685800000|2021-03-02 11:50:00|3380.84|3380.84|3384.32|3384.32|3384.32|3384.32|3380.84|3380.84|0
1614686100000|2021-03-02 11:55:00|3383.56|3383.56|3385.12|3385.12|3385.12|3385.12|3383.23|3383.23|0
1614686400000|2021-03-02 12:00:00|3385.87|3385.87|3384.32|3384.32|3385.87|3385.87|3383.94|3383.94|0
1614686700000|2021-03-02 12:05:00|3383.94|3383.94|3381.79|3381.79|3385.08|3385.08|3380.28|3380.28|0
1614687000000|2021-03-02 12:10:00|3382.17|3382.17|3382.51|3382.51|3382.51|3382.51|3381.83|3381.83|0
1614687300000|2021-03-02 12:15:00|3382.13|3382.13|3382.13|3382.13|3382.13|3382.13|3380.24|3380.24|0
1614687600000|2021-03-02 12:20:00|3381.62|3381.62|3383.47|3383.47|3383.47|3383.47|3380.94|3380.94|0
1614687900000|2021-03-02 12:25:00|3383.98|3383.98|3383.56|3383.56|3386.21|3386.21|3383.56|3383.56|0
1614688200000|2021-03-02 12:30:00|3384.32|3384.32|3380.74|3380.74|3384.32|3384.32|3380.74|3380.74|0
1614688500000|2021-03-02 12:35:00|3380.36|3380.36|3380.78|3380.78|3380.78|3380.78|3378.55|3378.55|0
1614688800000|2021-03-02 12:40:00|3381.15|3381.15|3381.15|3381.15|3381.15|3381.15|3381.15|3381.15|0
1614689100000|2021-03-02 12:45:00|3380.78|3380.78|3380.44|3380.44|3381.11|3381.11|3379.42|3379.42|0
1614689400000|2021-03-02 12:50:00|3379.3|3379.3|3379.68|3379.68|3379.68|3379.68|3379.3|3379.3|0
1614689700000|2021-03-02 12:55:00|3380.06|3380.06|3381.91|3381.91|3384.36|3384.36|3380.06|3380.06|0
1614690000000|2021-03-02 13:00:00|3381.53|3381.53|3379.22|3379.22|3381.53|3381.53|3378.85|3378.85|0
1614690300000|2021-03-02 13:05:00|3378.85|3378.85|3378.96|3378.96|3380.36|3380.36|3376.69|3376.69|0
1614690600000|2021-03-02 13:10:00|3379.34|3379.34|3383.16|3383.16|3383.16|3383.16|3378.21|3378.21|0
1614690900000|2021-03-02 13:15:00|3382.48|3382.48|3384.18|3384.18|3384.52|3384.52|3382.48|3382.48|0
1614691200000|2021-03-02 13:20:00|3384.93|3384.93|3382.71|3382.71|3384.93|3384.93|3382.71|3382.71|0
1614691500000|2021-03-02 13:25:00|3383.72|3383.72|3386.71|3386.71|3386.71|3386.71|3383.72|3383.72|0
1614691800000|2021-03-02 13:30:00|3387.84|3387.84|3386.45|3386.45|3391.13|3391.13|3386.45|3386.45|0
1614692100000|2021-03-02 13:35:00|3386.79|3386.79|3387.35|3387.35|3387.35|3387.35|3385.65|3385.65|0
1614692400000|2021-03-02 13:40:00|3387.72|3387.72|3389.09|3389.09|3389.84|3389.84|3387.72|3387.72|0
1614692700000|2021-03-02 13:45:00|3388.71|3388.71|3385.92|3385.92|3388.71|3388.71|3385.92|3385.92|0
1614693000000|2021-03-02 13:50:00|3385.16|3385.16|3384.33|3384.33|3385.16|3385.16|3383.65|3383.65|0
1614693300000|2021-03-02 13:55:00|3383.95|3383.95|3386.14|3386.14|3386.14|3386.14|3383.95|3383.95|0
1614693600000|2021-03-02 14:00:00|3385.76|3385.76|3383.61|3383.61|3385.76|3385.76|3383.27|3383.27|0
1614693900000|2021-03-02 14:05:00|3383.99|3383.99|3385.5|3385.5|3386.64|3386.64|3383.99|3383.99|0
1614694200000|2021-03-02 14:10:00|3385.16|3385.16|3383.31|3383.31|3385.54|3385.54|3383.31|3383.31|0
1614694500000|2021-03-02 14:15:00|3384.07|3384.07|3384.07|3384.07|3384.45|3384.45|3382.93|3382.93|0
1614694800000|2021-03-02 14:20:00|3384.41|3384.41|3383.89|3383.89|3384.41|3384.41|3382.38|3382.38|0
1614695100000|2021-03-02 14:25:00|3384.57|3384.57|3384.99|3384.99|3386.05|3386.05|3383.93|3383.93|0
1614695400000|2021-03-02 14:30:00|3385.37|3385.37|3387|3387|3387|3387|3384.71|3384.71|0
1614695700000|2021-03-02 14:35:00|3386.62|3386.62|3382.58|3382.58|3387.71|3387.71|3381.9|3381.9|0
1614696000000|2021-03-02 14:40:00|3381.44|3381.44|3376.87|3376.87|3382.8|3382.8|3376.53|3376.53|0
1614696300000|2021-03-02 14:45:00|3378.56|3378.56|3367.37|3367.37|3378.56|3378.56|3367.37|3367.37|0
1614696600000|2021-03-02 14:50:00|3366.24|3366.24|3368.64|3368.64|3368.89|3368.89|3363.03|3363.03|0
1614696900000|2021-03-02 14:55:00|3369.4|3369.4|3372.8|3372.8|3372.8|3372.8|3369.4|3369.4|0
1614697200000|2021-03-02 15:00:00|3373.56|3373.56|3372.12|3372.12|3375.07|3375.07|3371.37|3371.37|0
1614697500000|2021-03-02 15:05:00|3372.5|3372.5|3377.46|3377.46|3378.35|3378.35|3372.5|3372.5|0
1614697800000|2021-03-02 15:10:00|3377.79|3377.79|3378.05|3378.05|3378.76|3378.76|3375.34|3375.34|0
1614698100000|2021-03-02 15:15:00|3378.38|3378.38|3379.79|3379.79|3380.16|3380.16|3378.38|3378.38|0
1614698400000|2021-03-02 15:20:00|3380.12|3380.12|3383.03|3383.03|3384.09|3384.09|3378.99|3378.99|0
1614698700000|2021-03-02 15:25:00|3382.65|3382.65|3376.21|3376.21|3382.9|3382.9|3376.21|3376.21|0
1614699000000|2021-03-02 15:30:00|3374.7|3374.7|3379.68|3379.68|3380.78|3380.78|3374.7|3374.7|0
1614699300000|2021-03-02 15:35:00|3380.06|3380.06|3377.46|3377.46|3380.4|3380.4|3377.46|3377.46|0
1614699600000|2021-03-02 15:40:00|3377.08|3377.08|3376.42|3376.42|3377.38|3377.38|3375.71|3375.71|0
1614699900000|2021-03-02 15:45:00|3376.76|3376.76|3377.02|3377.02|3380.22|3380.22|3376|3376|0
1614700200000|2021-03-02 15:50:00|3376.64|3376.64|3370.33|3370.33|3377.39|3377.39|3370.33|3370.33|0
1614700500000|2021-03-02 15:55:00|3369.95|3369.95|3369.61|3369.61|3373.73|3373.73|3369.57|3369.57|0
1614700800000|2021-03-02 16:00:00|3369.1|3369.1|3363.88|3363.88|3369.1|3369.1|3362.62|3362.62|0
1614701100000|2021-03-02 16:05:00|3364.26|3364.26|3362.39|3362.39|3366.41|3366.41|3362.39|3362.39|0
1614701400000|2021-03-02 16:10:00|3361.64|3361.64|3357.72|3357.72|3361.64|3361.64|3354.78|3354.78|0
1614701700000|2021-03-02 16:15:00|3358.1|3358.1|3354.89|3354.89|3359.61|3359.61|3354.18|3354.18|0
1614702000000|2021-03-02 16:20:00|3355.27|3355.27|3357.33|3357.33|3357.71|3357.71|3354.38|3354.38|0
1614702300000|2021-03-02 16:25:00|3356.65|3356.65|3361.13|3361.13|3361.5|3361.5|3356.65|3356.65|0
1614759300000|2021-03-03 08:15:00|3395.07|3395.07|3384.98|3384.98|3396.21|3396.21|3383.09|3383.09|0
1614759600000|2021-03-03 08:20:00|3387.24|3387.24|3384.22|3384.22|3388|3388|3383.46|3383.46|0
1614759900000|2021-03-03 08:25:00|3383.46|3383.46|3387.69|3387.69|3388.71|3388.71|3383.46|3383.46|0
1614760200000|2021-03-03 08:30:00|3387.32|3387.32|3391.92|3391.92|3393.82|3393.82|3387.32|3387.32|0
1614760500000|2021-03-03 08:35:00|3391.55|3391.55|3394.87|3394.87|3395.63|3395.63|3391.55|3391.55|0
1614760800000|2021-03-03 08:40:00|3395.21|3395.21|3393.32|3393.32|3396.34|3396.34|3392.56|3392.56|0
1614761100000|2021-03-03 08:45:00|3392.94|3392.94|3392.15|3392.15|3394.04|3394.04|3392.15|3392.15|0
1614761400000|2021-03-03 08:50:00|3392.9|3392.9|3394.08|3394.08|3394.83|3394.83|3391.69|3391.69|0
1614761700000|2021-03-03 08:55:00|3394.45|3394.45|3396.8|3396.8|3397.31|3397.31|3394.45|3394.45|0
1614762000000|2021-03-03 09:00:00|3396.42|3396.42|3411.29|3411.29|3411.67|3411.67|3396.42|3396.42|0
1614762300000|2021-03-03 09:05:00|3410.15|3410.15|3407.13|3407.13|3411.67|3411.67|3402.21|3402.21|0
1614762600000|2021-03-03 09:10:00|3406.75|3406.75|3412.54|3412.54|3412.54|3412.54|3405.24|3405.24|0
1614762900000|2021-03-03 09:15:00|3413.68|3413.68|3408.96|3408.96|3414.05|3414.05|3404.04|3404.04|0
1614763200000|2021-03-03 09:20:00|3408.58|3408.58|3406.21|3406.21|3408.58|3408.58|3404.69|3404.69|0
1614763500000|2021-03-03 09:25:00|3405.45|3405.45|3404.32|3404.32|3406.96|3406.96|3404.32|3404.32|0
1614763800000|2021-03-03 09:30:00|3403.94|3403.94|3402.75|3402.75|3404.69|3404.69|3402.75|3402.75|0
1614764100000|2021-03-03 09:35:00|3403.26|3403.26|3403.07|3403.07|3405.04|3405.04|3402.01|3402.01|0
1614764400000|2021-03-03 09:40:00|3403.45|3403.45|3405.34|3405.34|3405.34|3405.34|3403.45|3403.45|0
1614764700000|2021-03-03 09:45:00|3404.96|3404.96|3404.46|3404.46|3405.98|3405.98|3404.46|3404.46|0
1614765000000|2021-03-03 09:50:00|3405.14|3405.14|3404.27|3404.27|3405.99|3405.99|3404.27|3404.27|0
1614765300000|2021-03-03 09:55:00|3404.65|3404.65|3401.36|3401.36|3404.65|3404.65|3401.36|3401.36|0
1614765600000|2021-03-03 10:00:00|3401.74|3401.74|3399.63|3399.63|3401.74|3401.74|3398.49|3398.49|0
1614765900000|2021-03-03 10:05:00|3400.76|3400.76|3401.65|3401.65|3401.99|3401.99|3399.76|3399.76|0
1614766200000|2021-03-03 10:10:00|3400.89|3400.89|3401.03|3401.03|3401.27|3401.27|3399|3399|0
1614766500000|2021-03-03 10:15:00|3401.78|3401.78|3402.01|3402.01|3402.66|3402.66|3400.27|3400.27|0
1614766800000|2021-03-03 10:20:00|3401.63|3401.63|3404.28|3404.28|3404.28|3404.28|3401.63|3401.63|0
1614767100000|2021-03-03 10:25:00|3403.9|3403.9|3403.41|3403.41|3403.9|3403.9|3402.01|3402.01|0
1614767400000|2021-03-03 10:30:00|3403.07|3403.07|3403.03|3403.03|3403.44|3403.44|3401.93|3401.93|0
1614767700000|2021-03-03 10:35:00|3402.27|3402.27|3396.82|3396.82|3402.27|3402.27|3395.35|3395.35|0
1614768000000|2021-03-03 10:40:00|3396.44|3396.44|3392.32|3392.32|3396.44|3396.44|3390.81|3390.81|0
1614768300000|2021-03-03 10:45:00|3393|3393|3396.23|3396.23|3396.61|3396.61|3392.49|3392.49|0
1614768600000|2021-03-03 10:50:00|3394.72|3394.72|3390.9|3390.9|3394.72|3394.72|3390.9|3390.9|0
1614768900000|2021-03-03 10:55:00|3390.52|3390.52|3390.48|3390.48|3390.52|3390.52|3390.14|3390.14|0
1614769200000|2021-03-03 11:00:00|3390.82|3390.82|3387.36|3387.36|3390.82|3390.82|3385.98|3385.98|0
1614769500000|2021-03-03 11:05:00|3388.87|3388.87|3388.49|3388.49|3389.25|3389.25|3387.74|3387.74|0
1614769800000|2021-03-03 11:10:00|3389.63|3389.63|3386.07|3386.07|3389.63|3389.63|3386.07|3386.07|0
1614770100000|2021-03-03 11:15:00|3385.05|3385.05|3384.71|3384.71|3387.09|3387.09|3384.71|3384.71|0
1614770400000|2021-03-03 11:20:00|3385.09|3385.09|3384.37|3384.37|3385.09|3385.09|3383.32|3383.32|0
1614770700000|2021-03-03 11:25:00|3383.35|3383.35|3384.62|3384.62|3385.75|3385.75|3383.22|3383.22|0
1614771000000|2021-03-03 11:30:00|3385|3385|3385.49|3385.49|3386.51|3386.51|3385|3385|0
1614771300000|2021-03-03 11:35:00|3385.86|3385.86|3385.62|3385.62|3387.27|3387.27|3383.6|3383.6|0
1614771600000|2021-03-03 11:40:00|3385.28|3385.28|3382.88|3382.88|3385.28|3385.28|3382.88|3382.88|0
1614771900000|2021-03-03 11:45:00|3382.5|3382.5|3386|3386|3386|3386|3379.85|3379.85|0
1614772200000|2021-03-03 11:50:00|3386.34|3386.34|3386.34|3386.34|3386.72|3386.72|3384.45|3384.45|0
1614772500000|2021-03-03 11:55:00|3385.58|3385.58|3386.68|3386.68|3386.68|3386.68|3383.9|3383.9|0
1614772800000|2021-03-03 12:00:00|3387.43|3387.43|3387.68|3387.68|3388.7|3388.7|3387.3|3387.3|0
1614773100000|2021-03-03 12:05:00|3388.43|3388.43|3390.31|3390.31|3390.31|3390.31|3388.43|3388.43|0
1614773400000|2021-03-03 12:10:00|3389.28|3389.28|3388.3|3388.3|3389.28|3389.28|3386.72|3386.72|0
1614773700000|2021-03-03 12:15:00|3388.81|3388.81|3388.68|3388.68|3390.95|3390.95|3387.41|3387.41|0
1614774000000|2021-03-03 12:20:00|3389.06|3389.06|3390.7|3390.7|3390.7|3390.7|3389.06|3389.06|0
1614774300000|2021-03-03 12:25:00|3391.21|3391.21|3390.57|3390.57|3391.21|3391.21|3389.81|3389.81|0
1614774600000|2021-03-03 12:30:00|3391.08|3391.08|3391.96|3391.96|3392.3|3392.3|3390.57|3390.57|0
1614774900000|2021-03-03 12:35:00|3390.83|3390.83|3396.37|3396.37|3396.38|3396.38|3390.83|3390.83|0
1614775200000|2021-03-03 12:40:00|3397.5|3397.5|3396.05|3396.05|3400.28|3400.28|3396.05|3396.05|0
1614775500000|2021-03-03 12:45:00|3396.57|3396.57|3397.13|3397.13|3397.97|3397.97|3393.92|3393.92|0
1614775800000|2021-03-03 12:50:00|3398.27|3398.27|3398.01|3398.01|3399.4|3399.4|3395.74|3395.74|0
1614776100000|2021-03-03 12:55:00|3399.03|3399.03|3397.38|3397.38|3399.28|3399.28|3397.38|3397.38|0
1614776400000|2021-03-03 13:00:00|3397.72|3397.72|3394.48|3394.48|3397.72|3397.72|3394.48|3394.48|0
1614776700000|2021-03-03 13:05:00|3394.86|3394.86|3395.87|3395.87|3395.87|3395.87|3394.48|3394.48|0
1614777000000|2021-03-03 13:10:00|3395.49|3395.49|3397.48|3397.48|3397.48|3397.48|3394.36|3394.36|0
1614777300000|2021-03-03 13:15:00|3397.1|3397.1|3396.01|3396.01|3397.1|3397.1|3395.29|3395.29|0
1614777600000|2021-03-03 13:20:00|3396.76|3396.76|3396.93|3396.93|3396.93|3396.93|3391.67|3391.67|0
1614777900000|2021-03-03 13:25:00|3397.44|3397.44|3395.97|3395.97|3397.44|3397.44|3395.29|3395.29|0
1614778200000|2021-03-03 13:30:00|3394.61|3394.61|3391.21|3391.21|3395.63|3395.63|3391.21|3391.21|0
1614778500000|2021-03-03 13:35:00|3391.59|3391.59|3392.42|3392.42|3392.93|3392.93|3390.57|3390.57|0
1614778800000|2021-03-03 13:40:00|3391.66|3391.66|3386.13|3386.13|3391.66|3391.66|3382.21|3382.21|0
1614779100000|2021-03-03 13:45:00|3385.79|3385.79|3388.62|3388.62|3389.04|3389.04|3384.61|3384.61|0
1614779400000|2021-03-03 13:50:00|3388.25|3388.25|3390.77|3390.77|3390.77|3390.77|3387.49|3387.49|0
1614779700000|2021-03-03 13:55:00|3391.15|3391.15|3393.98|3393.98|3394.36|3394.36|3389.94|3389.94|0
1614780000000|2021-03-03 14:00:00|3393.6|3393.6|3396.38|3396.38|3396.38|3396.38|3393.22|3393.22|0
1614780300000|2021-03-03 14:05:00|3395.37|3395.37|3396.46|3396.46|3396.84|3396.84|3395.37|3395.37|0
1614780600000|2021-03-03 14:10:00|3396.8|3396.8|3397.34|3397.34|3398.57|3398.57|3396.46|3396.46|0
1614780900000|2021-03-03 14:15:00|3396.59|3396.59|3397.8|3397.8|3398.18|3398.18|3394.82|3394.82|0
1614781200000|2021-03-03 14:20:00|3400.07|3400.07|3401.17|3401.17|3401.68|3401.68|3399.69|3399.69|0
1614781500000|2021-03-03 14:25:00|3400.79|3400.79|3401.97|3401.97|3405.7|3405.7|3400.79|3400.79|0
1614781800000|2021-03-03 14:30:00|3401.63|3401.63|3398.61|3398.61|3402.35|3402.35|3398.61|3398.61|0
1614782100000|2021-03-03 14:35:00|3397.48|3397.48|3391.76|3391.76|3397.86|3397.86|3391|3391|0
1614782400000|2021-03-03 14:40:00|3391.38|3391.38|3389.73|3389.73|3393.65|3393.65|3388.22|3388.22|0
1614782700000|2021-03-03 14:45:00|3390.25|3390.25|3391.51|3391.51|3392.65|3392.65|3390|3390|0
1614783000000|2021-03-03 14:50:00|3392.27|3392.27|3393.12|3393.12|3394.26|3394.26|3391.51|3391.51|0
1614783300000|2021-03-03 14:55:00|3392.74|3392.74|3391.03|3391.03|3393.29|3393.29|3390.65|3390.65|0
1614783600000|2021-03-03 15:00:00|3391.4|3391.4|3394.39|3394.39|3397.83|3397.83|3390.65|3390.65|0
1614783900000|2021-03-03 15:05:00|3394.73|3394.73|3392.5|3392.5|3395.15|3395.15|3391.48|3391.48|0
1614784200000|2021-03-03 15:10:00|3393.18|3393.18|3391.17|3391.17|3393.18|3393.18|3390.19|3390.19|0
1614784500000|2021-03-03 15:15:00|3390.83|3390.83|3390.85|3390.85|3392.4|3392.4|3389.62|3389.62|0
1614784800000|2021-03-03 15:20:00|3391.19|3391.19|3386.02|3386.02|3391.19|3391.19|3385.3|3385.3|0
1614785100000|2021-03-03 15:25:00|3386.77|3386.77|3387.15|3387.15|3387.15|3387.15|3385.64|3385.64|0
1614785400000|2021-03-03 15:30:00|3387.53|3387.53|3387.85|3387.85|3388.91|3388.91|3385.96|3385.96|0
1614785700000|2021-03-03 15:35:00|3388.23|3388.23|3386.47|3386.47|3390.63|3390.63|3385.34|3385.34|0
1614786000000|2021-03-03 15:40:00|3386.81|3386.81|3386.09|3386.09|3386.81|3386.81|3386.05|3386.05|0
1614786300000|2021-03-03 15:45:00|3385.72|3385.72|3384.2|3384.2|3385.72|3385.72|3382.69|3382.69|0
1614786600000|2021-03-03 15:50:00|3384.58|3384.58|3385.98|3385.98|3386.09|3386.09|3384.58|3384.58|0
1614786900000|2021-03-03 15:55:00|3384.28|3384.28|3385.72|3385.72|3387.79|3387.79|3383.82|3383.82|0
1614787200000|2021-03-03 16:00:00|3385.34|3385.34|3386.13|3386.13|3387.61|3387.61|3385|3385|0
1614787500000|2021-03-03 16:05:00|3385.79|3385.79|3390.58|3390.58|3390.58|3390.58|3385.79|3385.79|0
1614787800000|2021-03-03 16:10:00|3390.2|3390.2|3390.92|3390.92|3391.63|3391.63|3388.55|3388.55|0
1614788100000|2021-03-03 16:15:00|3390.58|3390.58|3385.66|3385.66|3390.58|3390.58|3384.94|3384.94|0
1614788400000|2021-03-03 16:20:00|3385.28|3385.28|3389.06|3389.06|3389.86|3389.86|3385.11|3385.11|0
1614788700000|2021-03-03 16:25:00|3388.73|3388.73|3384.3|3384.3|3388.84|3388.84|3384.3|3384.3|0
1614845700000|2021-03-04 08:15:00|3379.57|3379.57|3373.26|3373.26|3379.61|3379.61|3372.13|3372.13|0
1614846000000|2021-03-04 08:20:00|3374.39|3374.39|3369.1|3369.1|3376.7|3376.7|3369.1|3369.1|0
1614846300000|2021-03-04 08:25:00|3367.21|3367.21|3365.59|3365.59|3368.56|3368.56|3363.4|3363.4|0
1614846600000|2021-03-04 08:30:00|3363.7|3363.7|3368.73|3368.73|3368.73|3368.73|3362.34|3362.34|0
1614846900000|2021-03-04 08:35:00|3368.35|3368.35|3368.3|3368.3|3369.87|3369.87|3365.29|3365.29|0
1614847200000|2021-03-04 08:40:00|3367.28|3367.28|3371.51|3371.51|3371.51|3371.51|3367.28|3367.28|0
1614847500000|2021-03-04 08:45:00|3371.89|3371.89|3368.07|3368.07|3372.07|3372.07|3368.07|3368.07|0
1614847800000|2021-03-04 08:50:00|3367.73|3367.73|3365.27|3365.27|3367.73|3367.73|3363.89|3363.89|0
1614848100000|2021-03-04 08:55:00|3366.02|3366.02|3368.93|3368.93|3368.93|3368.93|3366.02|3366.02|0
1614848400000|2021-03-04 09:00:00|3368.55|3368.55|3374.55|3374.55|3375.22|3375.22|3368.55|3368.55|0
1614848700000|2021-03-04 09:05:00|3373.79|3373.79|3371.44|3371.44|3374.13|3374.13|3371.1|3371.1|0
1614849000000|2021-03-04 09:10:00|3372.58|3372.58|3366.42|3366.42|3372.62|3372.62|3366.42|3366.42|0
1614849300000|2021-03-04 09:15:00|3366.8|3366.8|3366|3366|3368.83|3368.83|3364.64|3364.64|0
1614849600000|2021-03-04 09:20:00|3364.98|3364.98|3362.87|3362.87|3364.98|3364.98|3362.57|3362.57|0
1614849900000|2021-03-04 09:25:00|3362.12|3362.12|3364.64|3364.64|3365.4|3365.4|3361.74|3361.74|0
1614850200000|2021-03-04 09:30:00|3362.61|3362.61|3362.12|3362.12|3365.52|3365.52|3362.12|3362.12|0
1614850500000|2021-03-04 09:35:00|3361.74|3361.74|3356.03|3356.03|3361.74|3361.74|3356.03|3356.03|0
1614850800000|2021-03-04 09:40:00|3355.35|3355.35|3351.94|3351.94|3355.35|3355.35|3350.81|3350.81|0
1614851100000|2021-03-04 09:45:00|3351.57|3351.57|3353.16|3353.16|3353.5|3353.5|3350.13|3350.13|0
1614851400000|2021-03-04 09:50:00|3353.5|3353.5|3355.07|3355.07|3357.22|3357.22|3353.5|3353.5|0
1614851700000|2021-03-04 09:55:00|3355.83|3355.83|3356.95|3356.95|3358.36|3358.36|3355.83|3355.83|0
1614852000000|2021-03-04 10:00:00|3356.44|3356.44|3360.04|3360.04|3360.37|3360.37|3356.44|3356.44|0
1614852300000|2021-03-04 10:05:00|3358.9|3358.9|3361.09|3361.09|3361.47|3361.47|3357.09|3357.09|0
1614852600000|2021-03-04 10:10:00|3360.71|3360.71|3354.78|3354.78|3360.71|3360.71|3354.78|3354.78|0
1614852900000|2021-03-04 10:15:00|3355.16|3355.16|3353|3353|3356.63|3356.63|3352.66|3352.66|0
1614853200000|2021-03-04 10:20:00|3352.25|3352.25|3350.02|3350.02|3352.25|3352.25|3350.02|3350.02|0
1614853500000|2021-03-04 10:25:00|3349.64|3349.64|3349.29|3349.29|3350.39|3350.39|3347.48|3347.48|0
1614853800000|2021-03-04 10:30:00|3348.91|3348.91|3351.56|3351.56|3351.56|3351.56|3348.24|3348.24|0
1614854100000|2021-03-04 10:35:00|3351.18|3351.18|3349.71|3349.71|3351.18|3351.18|3348.2|3348.2|0
1614854400000|2021-03-04 10:40:00|3348.95|3348.95|3348.16|3348.16|3348.95|3348.95|3347.48|3347.48|0
1614854700000|2021-03-04 10:45:00|3347.82|3347.82|3348.46|3348.46|3349.81|3349.81|3347.82|3347.82|0
1614855000000|2021-03-04 10:50:00|3348.84|3348.84|3351.58|3351.58|3353.18|3353.18|3348.84|3348.84|0
1614855300000|2021-03-04 10:55:00|3351.96|3351.96|3350.95|3350.95|3351.96|3351.96|3349.93|3349.93|0
1614855600000|2021-03-04 11:00:00|3350.57|3350.57|3350.99|3350.99|3351.32|3351.32|3349.55|3349.55|0
1614855900000|2021-03-04 11:05:00|3350.61|3350.61|3350.99|3350.99|3350.99|3350.99|3350.61|3350.61|0
1614856200000|2021-03-04 11:10:00|3350.61|3350.61|3358.41|3358.41|3358.41|3358.41|3350.61|3350.61|0
1614856500000|2021-03-04 11:15:00|3358.07|3358.07|3355.96|3355.96|3358.82|3358.82|3355.62|3355.62|0
1614856800000|2021-03-04 11:20:00|3356.3|3356.3|3354.11|3354.11|3356.3|3356.3|3353.73|3353.73|0
1614857100000|2021-03-04 11:25:00|3354.48|3354.48|3351.21|3351.21|3356.39|3356.39|3350.84|3350.84|0
1614857400000|2021-03-04 11:30:00|3350.46|3350.46|3353.48|3353.48|3354.16|3354.16|3349.7|3349.7|0
1614857700000|2021-03-04 11:35:00|3354.24|3354.24|3360.25|3360.25|3360.63|3360.63|3354.24|3354.24|0
1614858000000|2021-03-04 11:40:00|3359.91|3359.91|3360.25|3360.25|3361.38|3361.38|3359.53|3359.53|0
1614858300000|2021-03-04 11:45:00|3360.63|3360.63|3359.49|3359.49|3360.63|3360.63|3358.44|3358.44|0
1614858600000|2021-03-04 11:50:00|3360.25|3360.25|3364.41|3364.41|3365.54|3365.54|3360.25|3360.25|0
1614858900000|2021-03-04 11:55:00|3363.65|3363.65|3363.55|3363.55|3366.08|3366.08|3361.9|3361.9|0
1614859200000|2021-03-04 12:00:00|3364.91|3364.91|3362.83|3362.83|3365.66|3365.66|3362.46|3362.46|0
1614859500000|2021-03-04 12:05:00|3363.21|3363.21|3366.91|3366.91|3366.91|3366.91|3363.21|3363.21|0
1614859800000|2021-03-04 12:10:00|3365.56|3365.56|3367.75|3367.75|3367.75|3367.75|3365.56|3365.56|0
1614860100000|2021-03-04 12:15:00|3369.64|3369.64|3368.48|3368.48|3370.4|3370.4|3367.73|3367.73|0
1614860400000|2021-03-04 12:20:00|3368.14|3368.14|3375.67|3375.67|3375.67|3375.67|3368.14|3368.14|0
1614860700000|2021-03-04 12:25:00|3377.56|3377.56|3378.69|3378.69|3378.69|3378.69|3376.8|3376.8|0
1614861000000|2021-03-04 12:30:00|3378.35|3378.35|3374.31|3374.31|3378.35|3378.35|3374.31|3374.31|0
1614861300000|2021-03-04 12:35:00|3374.69|3374.69|3375.11|3375.11|3376.24|3376.24|3374.69|3374.69|0
1614861600000|2021-03-04 12:40:00|3374.73|3374.73|3372.28|3372.28|3374.73|3374.73|3372.28|3372.28|0
1614861900000|2021-03-04 12:45:00|3372.66|3372.66|3371.18|3371.18|3373.41|3373.41|3371.18|3371.18|0
1614862200000|2021-03-04 12:50:00|3371.56|3371.56|3374.77|3374.77|3374.77|3374.77|3371.56|3371.56|0
1614862500000|2021-03-04 12:55:00|3375.15|3375.15|3374.35|3374.35|3375.9|3375.9|3374.01|3374.01|0
1614862800000|2021-03-04 13:00:00|3375.11|3375.11|3378.68|3378.68|3378.68|3378.68|3374.77|3374.77|0
1614863100000|2021-03-04 13:05:00|3376.65|3376.65|3378.53|3378.53|3380.2|3380.2|3375.3|3375.3|0
1614863400000|2021-03-04 13:10:00|3378.16|3378.16|3376.31|3376.31|3378.42|3378.42|3374.79|3374.79|0
1614863700000|2021-03-04 13:15:00|3376.98|3376.98|3378.42|3378.42|3378.42|3378.42|3375.09|3375.09|0
1614864000000|2021-03-04 13:20:00|3378.05|3378.05|3379.27|3379.27|3379.78|3379.78|3378.05|3378.05|0
1614864300000|2021-03-04 13:25:00|3380.29|3380.29|3379.59|3379.59|3381.48|3381.48|3379.59|3379.59|0
1614864600000|2021-03-04 13:30:00|3379.97|3379.97|3382.8|3382.8|3384.32|3384.32|3379.97|3379.97|0
1614864900000|2021-03-04 13:35:00|3382.46|3382.46|3381.29|3381.29|3382.46|3382.46|3380.2|3380.2|0
1614865200000|2021-03-04 13:40:00|3380.27|3380.27|3380.51|3380.51|3381.64|3381.64|3378.24|3378.24|0
1614865500000|2021-03-04 13:45:00|3380.17|3380.17|3380.25|3380.25|3381.68|3381.68|3380.17|3380.17|0
1614865800000|2021-03-04 13:50:00|3381.38|3381.38|3382.82|3382.82|3382.82|3382.82|3381.38|3381.38|0
1614866100000|2021-03-04 13:55:00|3382.44|3382.44|3381.64|3381.64|3382.44|3382.44|3380.89|3380.89|0
1614866400000|2021-03-04 14:00:00|3381.27|3381.27|3377.6|3377.6|3381.31|3381.31|3377.6|3377.6|0
1614866700000|2021-03-04 14:05:00|3377.98|3377.98|3375|3375|3377.98|3377.98|3374.24|3374.24|0
1614867000000|2021-03-04 14:10:00|3376.89|3376.89|3380.51|3380.51|3380.51|3380.51|3376.89|3376.89|0
1614867300000|2021-03-04 14:15:00|3380.13|3380.13|3379.62|3379.62|3380.38|3380.38|3378.19|3378.19|0
1614867600000|2021-03-04 14:20:00|3379.24|3379.24|3378.9|3378.9|3379.24|3379.24|3377.13|3377.13|0
1614867900000|2021-03-04 14:25:00|3378.53|3378.53|3374.48|3374.48|3378.53|3378.53|3374.48|3374.48|0
1614868200000|2021-03-04 14:30:00|3374.86|3374.86|3374.82|3374.82|3377.06|3377.06|3374.11|3374.11|0
1614868500000|2021-03-04 14:35:00|3376.33|3376.33|3376.63|3376.63|3378.1|3378.1|3376.33|3376.33|0
1614868800000|2021-03-04 14:40:00|3375.87|3375.87|3371.76|3371.76|3376.52|3376.52|3371.76|3371.76|0
1614869100000|2021-03-04 14:45:00|3372.14|3372.14|3362.8|3362.8|3372.82|3372.82|3362.46|3362.46|0
1614869400000|2021-03-04 14:50:00|3362.46|3362.46|3362.16|3362.16|3365.45|3365.45|3360.19|3360.19|0
1614869700000|2021-03-04 14:55:00|3361.79|3361.79|3354.34|3354.34|3362.05|3362.05|3354.34|3354.34|0
1614870000000|2021-03-04 15:00:00|3355.1|3355.1|3347.81|3347.81|3355.1|3355.1|3347.81|3347.81|0
1614870300000|2021-03-04 15:05:00|3347.05|3347.05|3346.94|3346.94|3349.17|3349.17|3345.62|3345.62|0
1614870600000|2021-03-04 15:10:00|3347.27|3347.27|3351.32|3351.32|3351.92|3351.92|3347.27|3347.27|0
1614870900000|2021-03-04 15:15:00|3350.94|3350.94|3347.91|3347.91|3353.39|3353.39|3347.16|3347.16|0
1614871200000|2021-03-04 15:20:00|3347.16|3347.16|3349.76|3349.76|3351.62|3351.62|3346.78|3346.78|0
1614871500000|2021-03-04 15:25:00|3350.14|3350.14|3350.59|3350.59|3350.59|3350.59|3346.85|3346.85|0
1614871800000|2021-03-04 15:30:00|3350.25|3350.25|3352.03|3352.03|3352.03|3352.03|3348.78|3348.78|0
1614872100000|2021-03-04 15:35:00|3353.16|3353.16|3359.75|3359.75|3360.12|3360.12|3352.78|3352.78|0
1614872400000|2021-03-04 15:40:00|3358.99|3358.99|3362.58|3362.58|3362.58|3362.58|3357.86|3357.86|0
1614872700000|2021-03-04 15:45:00|3361.83|3361.83|3364.05|3364.05|3367.03|3367.03|3361.53|3361.53|0
1614873000000|2021-03-04 15:50:00|3363.67|3363.67|3362.91|3362.91|3366.12|3366.12|3362.53|3362.53|0
1614873300000|2021-03-04 15:55:00|3362.53|3362.53|3363.56|3363.56|3365.67|3365.67|3359.43|3359.43|0
1614873600000|2021-03-04 16:00:00|3363.94|3363.94|3361.31|3361.31|3363.94|3363.94|3360.64|3360.64|0
1614873900000|2021-03-04 16:05:00|3362.06|3362.06|3359.36|3359.36|3362.82|3362.82|3358.26|3358.26|0
1614874200000|2021-03-04 16:10:00|3360.04|3360.04|3358.49|3358.49|3360.38|3360.38|3358.19|3358.19|0
1614874500000|2021-03-04 16:15:00|3358.86|3358.86|3362.71|3362.71|3363.76|3363.76|3358.66|3358.66|0
1614874800000|2021-03-04 16:20:00|3363.05|3363.05|3365.35|3365.35|3366.03|3366.03|3362.71|3362.71|0
1614875100000|2021-03-04 16:25:00|3365.73|3365.73|3367.42|3367.42|3369.1|3369.1|3364.33|3364.33|0
1614932100000|2021-03-05 08:15:00|3375.9|3375.9|3377.75|3377.75|3382.28|3382.28|3374.72|3374.72|0
1614932400000|2021-03-05 08:20:00|3377.37|3377.37|3366.08|3366.08|3378.8|3378.8|3365.88|3365.88|0
1614932700000|2021-03-05 08:25:00|3368.35|3368.35|3361.89|3361.89|3368.91|3368.91|3361.89|3361.89|0
1614933000000|2021-03-05 08:30:00|3362.64|3362.64|3361.55|3361.55|3364.83|3364.83|3360.68|3360.68|0
1614933300000|2021-03-05 08:35:00|3361.04|3361.04|3360.88|3360.88|3361.79|3361.79|3357.1|3357.1|0
1614933600000|2021-03-05 08:40:00|3360.5|3360.5|3371.74|3371.74|3372.49|3372.49|3360.5|3360.5|0
1614933900000|2021-03-05 08:45:00|3370.6|3370.6|3372.95|3372.95|3374.84|3374.84|3370.23|3370.23|0
1614934200000|2021-03-05 08:50:00|3373.33|3373.33|3374.94|3374.94|3378.31|3378.31|3372.57|3372.57|0
1614934500000|2021-03-05 08:55:00|3374.27|3374.27|3380.72|3380.72|3381.09|3381.09|3372.75|3372.75|0
1614934800000|2021-03-05 09:00:00|3381.47|3381.47|3391.9|3391.9|3391.9|3391.9|3381.47|3381.47|0
1614935100000|2021-03-05 09:05:00|3390.77|3390.77|3389.56|3389.56|3391.86|3391.86|3389.56|3389.56|0
1614935400000|2021-03-05 09:10:00|3388.04|3388.04|3381.43|3381.43|3389.26|3389.26|3380.68|3380.68|0
1614935700000|2021-03-05 09:15:00|3380.68|3380.68|3379.66|3379.66|3382.23|3382.23|3378.53|3378.53|0
1614936000000|2021-03-05 09:20:00|3380.42|3380.42|3378.45|3378.45|3381.47|3381.47|3378.45|3378.45|0
1614936300000|2021-03-05 09:25:00|3377.69|3377.69|3376.61|3376.61|3379.46|3379.46|3376.61|3376.61|0
1614936600000|2021-03-05 09:30:00|3375.86|3375.86|3375.45|3375.45|3375.86|3375.86|3370.18|3370.18|0
1614936900000|2021-03-05 09:35:00|3376.59|3376.59|3381.57|3381.57|3381.57|3381.57|3376.59|3376.59|0
1614937200000|2021-03-05 09:40:00|3383.95|3383.95|3384.42|3384.42|3384.42|3384.42|3379.15|3379.15|0
1614937500000|2021-03-05 09:45:00|3387.44|3387.44|3387.03|3387.03|3388.58|3388.58|3386.27|3386.27|0
1614937800000|2021-03-05 09:50:00|3388.16|3388.16|3389.25|3389.25|3389.25|3389.25|3388.16|3388.16|0
1614938100000|2021-03-05 09:55:00|3388.88|3388.88|3389.59|3389.59|3390.73|3390.73|3388.88|3388.88|0
1614938400000|2021-03-05 10:00:00|3389.97|3389.97|3385.02|3385.02|3390.65|3390.65|3383.58|3383.58|0
1614938700000|2021-03-05 10:05:00|3384.68|3384.68|3381.35|3381.35|3384.68|3384.68|3381.35|3381.35|0
1614939000000|2021-03-05 10:10:00|3380.98|3380.98|3385.81|3385.81|3387.32|3387.32|3380.98|3380.98|0
1614939300000|2021-03-05 10:15:00|3385.47|3385.47|3385.85|3385.85|3385.85|3385.85|3385.47|3385.47|0
1614939600000|2021-03-05 10:20:00|3386.53|3386.53|3381.99|3381.99|3386.53|3386.53|3381.24|3381.24|0
1614939900000|2021-03-05 10:25:00|3381.24|3381.24|3380.14|3380.14|3381.57|3381.57|3380.14|3380.14|0
1614940200000|2021-03-05 10:30:00|3379.76|3379.76|3382.35|3382.35|3382.35|3382.35|3377.19|3377.19|0
1614940500000|2021-03-05 10:35:00|3381.6|3381.6|3382.69|3382.69|3382.69|3382.69|3380.84|3380.84|0
1614940800000|2021-03-05 10:40:00|3383.03|3383.03|3387.07|3387.07|3387.07|3387.07|3383.03|3383.03|0
1614941100000|2021-03-05 10:45:00|3387.45|3387.45|3395.69|3395.69|3395.69|3395.69|3386.32|3386.32|0
1614941400000|2021-03-05 10:50:00|3395.31|3395.31|3393.8|3393.8|3395.65|3395.65|3393.42|3393.42|0
1614941700000|2021-03-05 10:55:00|3394.48|3394.48|3394.56|3394.56|3395.27|3395.27|3394.14|3394.14|0
1614942000000|2021-03-05 11:00:00|3394.9|3394.9|3396.03|3396.03|3396.03|3396.03|3393.76|3393.76|0
1614942300000|2021-03-05 11:05:00|3396.37|3396.37|3395.27|3395.27|3400.57|3400.57|3394.9|3394.9|0
1614942600000|2021-03-05 11:10:00|3394.52|3394.52|3396.07|3396.07|3396.83|3396.83|3393.38|3393.38|0
1614942900000|2021-03-05 11:15:00|3395.69|3395.69|3391.99|3391.99|3395.69|3395.69|3391.99|3391.99|0
1614943200000|2021-03-05 11:20:00|3393.01|3393.01|3397.58|3397.58|3397.58|3397.58|3393.01|3393.01|0
1614943500000|2021-03-05 11:25:00|3397.24|3397.24|3396.49|3396.49|3398.38|3398.38|3395.73|3395.73|0
1614943800000|2021-03-05 11:30:00|3397.16|3397.16|3398.81|3398.81|3399.57|3399.57|3397.16|3397.16|0
1614944100000|2021-03-05 11:35:00|3399.15|3399.15|3398.81|3398.81|3399.15|3399.15|3398.81|3398.81|0
1614944400000|2021-03-05 11:40:00|3398.05|3398.05|3394.45|3394.45|3398.05|3398.05|3394.45|3394.45|0
1614944700000|2021-03-05 11:45:00|3395.21|3395.21|3396.27|3396.27|3396.27|3396.27|3395.21|3395.21|0
1614945000000|2021-03-05 11:50:00|3397.4|3397.4|3398.95|3398.95|3400.99|3400.99|3397.4|3397.4|0
1614945300000|2021-03-05 11:55:00|3398.2|3398.2|3394.29|3394.29|3398.2|3398.2|3394.08|3394.08|0
1614945600000|2021-03-05 12:00:00|3395.05|3395.05|3392.85|3392.85|3395.05|3395.05|3391.3|3391.3|0
1614945900000|2021-03-05 12:05:00|3393.19|3393.19|3392.14|3392.14|3395.88|3395.88|3392.14|3392.14|0
1614946200000|2021-03-05 12:10:00|3392.52|3392.52|3394.07|3394.07|3397.05|3397.05|3392.52|3392.52|0
1614946500000|2021-03-05 12:15:00|3393.69|3393.69|3392.93|3392.93|3394.07|3394.07|3392.18|3392.18|0
1614946800000|2021-03-05 12:20:00|3392.59|3392.59|3390.37|3390.37|3393.73|3393.73|3390.37|3390.37|0
1614947100000|2021-03-05 12:25:00|3390.74|3390.74|3392.63|3392.63|3392.63|3392.63|3390.74|3390.74|0
1614947400000|2021-03-05 12:30:00|3391.88|3391.88|3396.16|3396.16|3397.21|3397.21|3391.88|3391.88|0
1614947700000|2021-03-05 12:35:00|3395.78|3395.78|3392.67|3392.67|3395.78|3395.78|3391.62|3391.62|0
1614948000000|2021-03-05 12:40:00|3392.3|3392.3|3390.78|3390.78|3392.67|3392.67|3390.03|3390.03|0
1614948300000|2021-03-05 12:45:00|3390.4|3390.4|3388.08|3388.08|3390.78|3390.78|3388.08|3388.08|0
1614948600000|2021-03-05 12:50:00|3388.46|3388.46|3388.21|3388.21|3389.14|3389.14|3387.4|3387.4|0
1614948900000|2021-03-05 12:55:00|3388.97|3388.97|3384.85|3384.85|3388.97|3388.97|3384.85|3384.85|0
1614949200000|2021-03-05 13:00:00|3385.61|3385.61|3385.15|3385.15|3388.44|3388.44|3385.15|3385.15|0
1614949500000|2021-03-05 13:05:00|3385.49|3385.49|3381.16|3381.16|3385.49|3385.49|3380.65|3380.65|0
1614949800000|2021-03-05 13:10:00|3380.03|3380.03|3377.76|3377.76|3380.41|3380.41|3377.76|3377.76|0
1614950100000|2021-03-05 13:15:00|3377.38|3377.38|3377.5|3377.5|3377.5|3377.5|3376.37|3376.37|0
1614950400000|2021-03-05 13:20:00|3377.88|3377.88|3378.22|3378.22|3380.03|3380.03|3377.16|3377.16|0
1614950700000|2021-03-05 13:25:00|3377.84|3377.84|3376.37|3376.37|3377.84|3377.84|3376.37|3376.37|0
1614951000000|2021-03-05 13:30:00|3376.03|3376.03|3378.63|3378.63|3379.91|3379.91|3373.92|3373.92|0
1614951300000|2021-03-05 13:35:00|3379.65|3379.65|3382.48|3382.48|3385.76|3385.76|3379.31|3379.31|0
1614951600000|2021-03-05 13:40:00|3382.1|3382.1|3384.57|3384.57|3386.3|3386.3|3381.76|3381.76|0
1614951900000|2021-03-05 13:45:00|3386.08|3386.08|3393.98|3393.98|3393.98|3393.98|3386.08|3386.08|0
1614952200000|2021-03-05 13:50:00|3397.01|3397.01|3401.54|3401.54|3405.59|3405.59|3397.01|3397.01|0
1614952500000|2021-03-05 13:55:00|3401.17|3401.17|3394.74|3394.74|3402.3|3402.3|3392.85|3392.85|0
1614952800000|2021-03-05 14:00:00|3395.87|3395.87|3396.38|3396.38|3398.14|3398.14|3394.74|3394.74|0
1614953100000|2021-03-05 14:05:00|3395.63|3395.63|3397.56|3397.56|3397.94|3397.94|3395.63|3395.63|0
1614953400000|2021-03-05 14:10:00|3396.8|3396.8|3396.3|3396.3|3400.05|3400.05|3395.25|3395.25|0
1614953700000|2021-03-05 14:15:00|3396.64|3396.64|3395.03|3395.03|3397.78|3397.78|3394.27|3394.27|0
1614954000000|2021-03-05 14:20:00|3395.37|3395.37|3394.91|3394.91|3395.71|3395.71|3393.44|3393.44|0
1614954300000|2021-03-05 14:25:00|3394.53|3394.53|3394.53|3394.53|3395.21|3395.21|3394.15|3394.15|0
1614954600000|2021-03-05 14:30:00|3394.19|3394.19|3388.94|3388.94|3394.57|3394.57|3388.94|3388.94|0
1614954900000|2021-03-05 14:35:00|3388.18|3388.18|3381.91|3381.91|3388.18|3388.18|3380.93|3380.93|0
1614955200000|2021-03-05 14:40:00|3382.29|3382.29|3384.22|3384.22|3389.1|3389.1|3382.29|3382.29|0
1614955500000|2021-03-05 14:45:00|3383.88|3383.88|3381.69|3381.69|3386.15|3386.15|3381.69|3381.69|0
1614955800000|2021-03-05 14:50:00|3381.35|3381.35|3380.93|3380.93|3387.62|3387.62|3380.22|3380.22|0
1614956100000|2021-03-05 14:55:00|3381.69|3381.69|3381.35|3381.35|3383.58|3383.58|3379.2|3379.2|0
1614956400000|2021-03-05 15:00:00|3381.86|3381.86|3383.89|3383.89|3384.67|3384.67|3380.38|3380.38|0
1614956700000|2021-03-05 15:05:00|3383.21|3383.21|3383.64|3383.64|3386.24|3386.24|3383.21|3383.21|0
1614957000000|2021-03-05 15:10:00|3383.26|3383.26|3382.58|3382.58|3383.6|3383.6|3379.55|3379.55|0
1614957300000|2021-03-05 15:15:00|3382.92|3382.92|3378.84|3378.84|3382.92|3382.92|3378.84|3378.84|0
1614957600000|2021-03-05 15:20:00|3379.52|3379.52|3379.59|3379.59|3379.59|3379.59|3376.57|3376.57|0
1614957900000|2021-03-05 15:25:00|3379.97|3379.97|3387.19|3387.19|3387.99|3387.99|3379.97|3379.97|0
1614958200000|2021-03-05 15:30:00|3386.44|3386.44|3383.41|3383.41|3386.78|3386.78|3381.94|3381.94|0
1614958500000|2021-03-05 15:35:00|3383.92|3383.92|3379.04|3379.04|3383.92|3383.92|3377.51|3377.51|0
1614958800000|2021-03-05 15:40:00|3378.66|3378.66|3373.71|3373.71|3379.04|3379.04|3370.76|3370.76|0
1614959100000|2021-03-05 15:45:00|3373.33|3373.33|3371.48|3371.48|3373.33|3373.33|3368.53|3368.53|0
1614959400000|2021-03-05 15:50:00|3371.86|3371.86|3372.26|3372.26|3375.22|3375.22|3371.86|3371.86|0
1614959700000|2021-03-05 15:55:00|3371.58|3371.58|3370.31|3370.31|3371.58|3371.58|3368.38|3368.38|0
1614960000000|2021-03-05 16:00:00|3370.65|3370.65|3364.73|3364.73|3371.33|3371.33|3363.54|3363.54|0
1614960300000|2021-03-05 16:05:00|3364.39|3364.39|3362.85|3362.85|3364.39|3364.39|3361.88|3361.88|0
1614960600000|2021-03-05 16:10:00|3363.19|3363.19|3356.65|3356.65|3364.71|3364.71|3356.65|3356.65|0
1614960900000|2021-03-05 16:15:00|3356.31|3356.31|3348.65|3348.65|3356.31|3356.31|3348.65|3348.65|0
1614961200000|2021-03-05 16:20:00|3349.67|3349.67|3346.84|3346.84|3351.81|3351.81|3346.84|3346.84|0
1614961500000|2021-03-05 16:25:00|3346.46|3346.46|3346.14|3346.14|3349.6|3349.6|3344.27|3344.27|0
1615191300000|2021-03-08 08:15:00|3369.68|3369.68|3355.49|3355.49|3377.35|3377.35|3355.49|3355.49|0
1615191600000|2021-03-08 08:20:00|3355.87|3355.87|3360.1|3360.1|3361.62|3361.62|3355.87|3355.87|0
1615191900000|2021-03-08 08:25:00|3358.75|3358.75|3365.36|3365.36|3365.36|3365.36|3356.48|3356.48|0
1615192200000|2021-03-08 08:30:00|3364.23|3364.23|3365.82|3365.82|3365.82|3365.82|3361.2|3361.2|0
1615192500000|2021-03-08 08:35:00|3364.68|3364.68|3369.97|3369.97|3369.97|3369.97|3363.55|3363.55|0
1615192800000|2021-03-08 08:40:00|3371.48|3371.48|3372.24|3372.24|3375.64|3375.64|3371.48|3371.48|0
1615193100000|2021-03-08 08:45:00|3373.75|3373.75|3367.06|3367.06|3373.75|3373.75|3364.49|3364.49|0
1615193400000|2021-03-08 08:50:00|3369.33|3369.33|3371.4|3371.4|3371.4|3371.4|3368.57|3368.57|0
1615193700000|2021-03-08 08:55:00|3371.74|3371.74|3376.16|3376.16|3376.62|3376.62|3371.74|3371.74|0
1615194000000|2021-03-08 09:00:00|3376.54|3376.54|3368.05|3368.05|3376.54|3376.54|3368.05|3368.05|0
1615194300000|2021-03-08 09:05:00|3366.54|3366.54|3364.31|3364.31|3366.54|3366.54|3363.56|3363.56|0
1615194600000|2021-03-08 09:10:00|3364.82|3364.82|3360.1|3360.1|3365.2|3365.2|3360.1|3360.1|0
1615194900000|2021-03-08 09:15:00|3359.59|3359.59|3361.91|3361.91|3361.91|3361.91|3359.08|3359.08|0
1615195200000|2021-03-08 09:20:00|3361.15|3361.15|3357.53|3357.53|3361.15|3361.15|3353.79|3353.79|0
1615195500000|2021-03-08 09:25:00|3357.87|3357.87|3358.88|3358.88|3358.88|3358.88|3357.87|3357.87|0
1615195800000|2021-03-08 09:30:00|3358.13|3358.13|3352.98|3352.98|3358.13|3358.13|3352.83|3352.83|0
1615196100000|2021-03-08 09:35:00|3352.22|3352.22|3356.22|3356.22|3357.73|3357.73|3351.84|3351.84|0
1615196400000|2021-03-08 09:40:00|3355.47|3355.47|3363.89|3363.89|3365.24|3365.24|3353.95|3353.95|0
1615196700000|2021-03-08 09:45:00|3363.55|3363.55|3363.37|3363.37|3369.22|3369.22|3362.23|3362.23|0
1615197000000|2021-03-08 09:50:00|3362.99|3362.99|3358.99|3358.99|3362.99|3362.99|3358.23|3358.23|0
1615197300000|2021-03-08 09:55:00|3358.61|3358.61|3360.88|3360.88|3362.31|3362.31|3358.61|3358.61|0
1615197600000|2021-03-08 10:00:00|3359.85|3359.85|3360.23|3360.23|3360.23|3360.23|3358.34|3358.34|0
1615197900000|2021-03-08 10:05:00|3359.48|3359.48|3359.56|3359.56|3361.63|3361.63|3359.48|3359.48|0
1615198200000|2021-03-08 10:10:00|3359.89|3359.89|3359.6|3359.6|3361.25|3361.25|3359.26|3359.26|0
1615198500000|2021-03-08 10:15:00|3359.22|3359.22|3360.19|3360.19|3360.19|3360.19|3359.05|3359.05|0
1615198800000|2021-03-08 10:20:00|3361.32|3361.32|3360.6|3360.6|3363.51|3363.51|3360.6|3360.6|0
1615199100000|2021-03-08 10:25:00|3361.74|3361.74|3359.47|3359.47|3361.74|3361.74|3358.71|3358.71|0
1615199400000|2021-03-08 10:30:00|3359.85|3359.85|3364.05|3364.05|3364.68|3364.68|3359.85|3359.85|0
1615199700000|2021-03-08 10:35:00|3366.32|3366.32|3361.06|3361.06|3366.69|3366.69|3361.06|3361.06|0
1615200000000|2021-03-08 10:40:00|3359.93|3359.93|3358.87|3358.87|3359.93|3359.93|3358.87|3358.87|0
1615200300000|2021-03-08 10:45:00|3358.53|3358.53|3360.79|3360.79|3360.79|3360.79|3357.42|3357.42|0
1615200600000|2021-03-08 10:50:00|3361.12|3361.12|3362.56|3362.56|3363.65|3363.65|3361.12|3361.12|0
1615200900000|2021-03-08 10:55:00|3362.05|3362.05|3362.05|3362.05|3362.05|3362.05|3359.78|3359.78|0
1615201200000|2021-03-08 11:00:00|3362.42|3362.42|3362.23|3362.23|3364.16|3364.16|3361.47|3361.47|0
1615201500000|2021-03-08 11:05:00|3362.57|3362.57|3362.61|3362.61|3364.5|3364.5|3362.23|3362.23|0
1615201800000|2021-03-08 11:10:00|3363.74|3363.74|3366.09|3366.09|3366.31|3366.31|3363.74|3363.74|0
1615202100000|2021-03-08 11:15:00|3364.95|3364.95|3366.29|3366.29|3366.29|3366.29|3364.48|3364.48|0
1615202400000|2021-03-08 11:20:00|3365.54|3365.54|3365.28|3365.28|3365.91|3365.91|3363.35|3363.35|0
1615202700000|2021-03-08 11:25:00|3365.65|3365.65|3358.36|3358.36|3368.3|3368.3|3358.36|3358.36|0
1615203000000|2021-03-08 11:30:00|3357.98|3357.98|3358.32|3358.32|3359.08|3359.08|3357.23|3357.23|0
1615203300000|2021-03-08 11:35:00|3358.7|3358.7|3357.23|3357.23|3359.83|3359.83|3356.85|3356.85|0
1615203600000|2021-03-08 11:40:00|3357.56|3357.56|3356.75|3356.75|3358.32|3358.32|3356.75|3356.75|0
1615203900000|2021-03-08 11:45:00|3357.09|3357.09|3358.23|3358.23|3360.42|3360.42|3357.09|3357.09|0
1615204200000|2021-03-08 11:50:00|3357.89|3357.89|3358.61|3358.61|3358.68|3358.68|3355.7|3355.7|0
1615204500000|2021-03-08 11:55:00|3359.12|3359.12|3365.17|3365.17|3366.68|3366.68|3359.12|3359.12|0
1615204800000|2021-03-08 12:00:00|3365.55|3365.55|3366.1|3366.1|3366.82|3366.82|3362.26|3362.26|0
1615205100000|2021-03-08 12:05:00|3364.97|3364.97|3362.89|3362.89|3364.97|3364.97|3361.71|3361.71|0
1615205400000|2021-03-08 12:10:00|3363.27|3363.27|3362.51|3362.51|3364.02|3364.02|3362.13|3362.13|0
1615205700000|2021-03-08 12:15:00|3363.19|3363.19|3363.53|3363.53|3363.9|3363.9|3362.77|3362.77|0
1615206000000|2021-03-08 12:20:00|3363.9|3363.9|3361.09|3361.09|3363.9|3363.9|3359.82|3359.82|0
1615206300000|2021-03-08 12:25:00|3362.11|3362.11|3361.73|3361.73|3363.24|3363.24|3361.73|3361.73|0
1615206600000|2021-03-08 12:30:00|3362.07|3362.07|3364.05|3364.05|3365.99|3365.99|3361.27|3361.27|0
1615206900000|2021-03-08 12:35:00|3363.67|3363.67|3363.67|3363.67|3364.8|3364.8|3363.29|3363.29|0
1615207200000|2021-03-08 12:40:00|3364.01|3364.01|3361.62|3361.62|3364.98|3364.98|3361.62|3361.62|0
1615207500000|2021-03-08 12:45:00|3362|3362|3360.3|3360.3|3362.38|3362.38|3359.24|3359.24|0
1615207800000|2021-03-08 12:50:00|3359.92|3359.92|3363.66|3363.66|3364.04|3364.04|3359.92|3359.92|0
1615208100000|2021-03-08 12:55:00|3364.04|3364.04|3362.94|3362.94|3364.04|3364.04|3362.23|3362.23|0
1615208400000|2021-03-08 13:00:00|3363.28|3363.28|3364.78|3364.78|3365.91|3365.91|3362.51|3362.51|0
1615208700000|2021-03-08 13:05:00|3366.29|3366.29|3365.99|3365.99|3367.43|3367.43|3365.99|3365.99|0
1615209000000|2021-03-08 13:10:00|3365.24|3365.24|3366.29|3366.29|3367.05|3367.05|3364.86|3364.86|0
1615209300000|2021-03-08 13:15:00|3366.67|3366.67|3366.79|3366.79|3366.79|3366.79|3364.98|3364.98|0
1615209600000|2021-03-08 13:20:00|3367.17|3367.17|3364.26|3364.26|3367.17|3367.17|3364.26|3364.26|0
1615209900000|2021-03-08 13:25:00|3363.88|3363.88|3363.75|3363.75|3365.39|3365.39|3363.75|3363.75|0
1615210200000|2021-03-08 13:30:00|3364.5|3364.5|3365|3365|3366.13|3366.13|3362.43|3362.43|0
1615210500000|2021-03-08 13:35:00|3365.38|3365.38|3369|3369|3369|3369|3365|3365|0
1615210800000|2021-03-08 13:40:00|3369.04|3369.04|3370.42|3370.42|3371.85|3371.85|3368.53|3368.53|0
1615211100000|2021-03-08 13:45:00|3371.93|3371.93|3373.44|3373.44|3374.96|3374.96|3371.93|3371.93|0
1615211400000|2021-03-08 13:50:00|3374.46|3374.46|3381.5|3381.5|3381.87|3381.87|3374.46|3374.46|0
1615211700000|2021-03-08 13:55:00|3382.17|3382.17|3380.5|3380.5|3382.59|3382.59|3378.05|3378.05|0
1615212000000|2021-03-08 14:00:00|3378.99|3378.99|3377.6|3377.6|3379.86|3379.86|3377.22|3377.22|0
1615212300000|2021-03-08 14:05:00|3377.93|3377.93|3375.57|3375.57|3378.35|3378.35|3375.57|3375.57|0
1615212600000|2021-03-08 14:10:00|3375.19|3375.19|3376.59|3376.59|3376.59|3376.59|3373.26|3373.26|0
1615212900000|2021-03-08 14:15:00|3376.97|3376.97|3375.11|3375.11|3376.97|3376.97|3371.23|3371.23|0
1615213200000|2021-03-08 14:20:00|3373.22|3373.22|3379.31|3379.31|3381.27|3381.27|3369.55|3369.55|0
1615213500000|2021-03-08 14:25:00|3379.68|3379.68|3378.13|3378.13|3379.68|3379.68|3376.62|3376.62|0
1615213800000|2021-03-08 14:30:00|3377.79|3377.79|3371.17|3371.17|3377.79|3377.79|3370.79|3370.79|0
1615214100000|2021-03-08 14:35:00|3371.92|3371.92|3377.78|3377.78|3377.78|3377.78|3371.47|3371.47|0
1615214400000|2021-03-08 14:40:00|3378.53|3378.53|3383.29|3383.29|3383.29|3383.29|3378.53|3378.53|0
1615214700000|2021-03-08 14:45:00|3383.67|3383.67|3378.16|3378.16|3387.03|3387.03|3378.16|3378.16|0
1615215000000|2021-03-08 14:50:00|3377.41|3377.41|3378.54|3378.54|3378.92|3378.92|3374|3374|0
1615215300000|2021-03-08 14:55:00|3378.92|3378.92|3375.42|3375.42|3384.81|3384.81|3374.67|3374.67|0
1615215600000|2021-03-08 15:00:00|3375.76|3375.76|3375.25|3375.25|3380.43|3380.43|3372.98|3372.98|0
1615215900000|2021-03-08 15:05:00|3375.59|3375.59|3379.08|3379.08|3380.65|3380.65|3375.59|3375.59|0
1615216200000|2021-03-08 15:10:00|3378.7|3378.7|3377.2|3377.2|3380.57|3380.57|3376.15|3376.15|0
1615216500000|2021-03-08 15:15:00|3377.58|3377.58|3379.5|3379.5|3379.5|3379.5|3376.07|3376.07|0
1615216800000|2021-03-08 15:20:00|3380.01|3380.01|3375.51|3375.51|3381.52|3381.52|3375.13|3375.13|0
1615217100000|2021-03-08 15:25:00|3375.89|3375.89|3377.74|3377.74|3378.49|3378.49|3375.89|3375.89|0
1615217400000|2021-03-08 15:30:00|3379.25|3379.25|3381.35|3381.35|3381.35|3381.35|3378.08|3378.08|0
1615217700000|2021-03-08 15:35:00|3381.72|3381.72|3380.21|3380.21|3381.72|3381.72|3379.5|3379.5|0
1615218000000|2021-03-08 15:40:00|3380.97|3380.97|3379.12|3379.12|3383.24|3383.24|3379.12|3379.12|0
1615218300000|2021-03-08 15:45:00|3379.5|3379.5|3377.68|3377.68|3379.57|3379.57|3376.55|3376.55|0
1615218600000|2021-03-08 15:50:00|3378.36|3378.36|3377.9|3377.9|3380.21|3380.21|3377.9|3377.9|0
1615218900000|2021-03-08 15:55:00|3377.53|3377.53|3375.23|3375.23|3378.28|3378.28|3374.9|3374.9|0
1615219200000|2021-03-08 16:00:00|3374.48|3374.48|3374.21|3374.21|3376.37|3376.37|3373.49|3373.49|0
1615219500000|2021-03-08 16:05:00|3373.83|3373.83|3377.05|3377.05|3377.42|3377.42|3373.83|3373.83|0
1615219800000|2021-03-08 16:10:00|3376.67|3376.67|3375.48|3375.48|3377.35|3377.35|3375.48|3375.48|0
1615220100000|2021-03-08 16:15:00|3375.82|3375.82|3375.48|3375.48|3375.82|3375.82|3374.8|3374.8|0
1615220400000|2021-03-08 16:20:00|3375.86|3375.86|3375.82|3375.82|3376.57|3376.57|3375.82|3375.82|0
1615220700000|2021-03-08 16:25:00|3376.2|3376.2|3373.45|3373.45|3376.53|3376.53|3373.45|3373.45|0
1615277700000|2021-03-09 08:15:00|3371.75|3371.75|3369.28|3369.28|3378.88|3378.88|3362.29|3362.29|0
1615278000000|2021-03-09 08:20:00|3368.9|3368.9|3360.85|3360.85|3369.96|3369.96|3356.58|3356.58|0
1615278300000|2021-03-09 08:25:00|3363.88|3363.88|3369.55|3369.55|3369.55|3369.55|3362.74|3362.74|0
1615278600000|2021-03-09 08:30:00|3368.87|3368.87|3377.58|3377.58|3380.29|3380.29|3368.87|3368.87|0
1615278900000|2021-03-09 08:35:00|3378.25|3378.25|3382.9|3382.9|3382.9|3382.9|3377.2|3377.2|0
1615279200000|2021-03-09 08:40:00|3382.52|3382.52|3378.66|3378.66|3382.52|3382.52|3374.4|3374.4|0
1615279500000|2021-03-09 08:45:00|3379.33|3379.33|3379.29|3379.29|3380.43|3380.43|3377.98|3377.98|0
1615279800000|2021-03-09 08:50:00|3380.05|3380.05|3379.67|3379.67|3382.7|3382.7|3379.29|3379.29|0
1615280100000|2021-03-09 08:55:00|3378.92|3378.92|3380.09|3380.09|3382.82|3382.82|3377.14|3377.14|0
1615280400000|2021-03-09 09:00:00|3379.71|3379.71|3382.36|3382.36|3383.87|3383.87|3378.95|3378.95|0
1615280700000|2021-03-09 09:05:00|3381.22|3381.22|3384.21|3384.21|3384.21|3384.21|3380.85|3380.85|0
1615281000000|2021-03-09 09:10:00|3383.83|3383.83|3384.63|3384.63|3385.01|3385.01|3381.56|3381.56|0
1615281300000|2021-03-09 09:15:00|3385.76|3385.76|3391.77|3391.77|3393.32|3393.32|3385.76|3385.76|0
1615281600000|2021-03-09 09:20:00|3391.39|3391.39|3391.17|3391.17|3392.91|3392.91|3387.61|3387.61|0
1615281900000|2021-03-09 09:25:00|3391.55|3391.55|3394.62|3394.62|3394.62|3394.62|3387.09|3387.09|0
1615282200000|2021-03-09 09:30:00|3393.48|3393.48|3395.37|3395.37|3397.26|3397.26|3391.59|3391.59|0
1615282500000|2021-03-09 09:35:00|3397.64|3397.64|3392.47|3392.47|3397.64|3397.64|3392.47|3392.47|0
1615282800000|2021-03-09 09:40:00|3392.84|3392.84|3390.12|3390.12|3393.22|3393.22|3390.12|3390.12|0
1615283100000|2021-03-09 09:45:00|3389.74|3389.74|3392.43|3392.43|3392.43|3392.43|3388.72|3388.72|0
1615283400000|2021-03-09 09:50:00|3392.76|3392.76|3388.98|3388.98|3394.16|3394.16|3388.23|3388.23|0
1615283700000|2021-03-09 09:55:00|3388.61|3388.61|3388.64|3388.64|3389.82|3389.82|3386.04|3386.04|0
1615284000000|2021-03-09 10:00:00|3389.4|3389.4|3389.36|3389.36|3392.8|3392.8|3388.23|3388.23|0
1615284300000|2021-03-09 10:05:00|3389.7|3389.7|3397.37|3397.37|3401.94|3401.94|3388.68|3388.68|0
1615284600000|2021-03-09 10:10:00|3396.01|3396.01|3396|3396|3399.26|3399.26|3393.4|3393.4|0
1615284900000|2021-03-09 10:15:00|3394.87|3394.87|3390.54|3390.54|3395|3395|3389.49|3389.49|0
1615285200000|2021-03-09 10:20:00|3391.68|3391.68|3391.64|3391.64|3392.43|3392.43|3389.61|3389.61|0
1615285500000|2021-03-09 10:25:00|3392.02|3392.02|3391.26|3391.26|3392.39|3392.39|3389.37|3389.37|0
1615285800000|2021-03-09 10:30:00|3391.94|3391.94|3391.39|3391.39|3392.53|3392.53|3390.64|3390.64|0
1615286100000|2021-03-09 10:35:00|3391.06|3391.06|3391.39|3391.39|3392.99|3392.99|3390.72|3390.72|0
1615286400000|2021-03-09 10:40:00|3391.77|3391.77|3394.08|3394.08|3394.8|3394.8|3391.77|3391.77|0
1615286700000|2021-03-09 10:45:00|3393.7|3393.7|3392.19|3392.19|3393.7|3393.7|3392.19|3392.19|0
1615287000000|2021-03-09 10:50:00|3392.57|3392.57|3393.66|3393.66|3394.04|3394.04|3391.43|3391.43|0
1615287300000|2021-03-09 10:55:00|3394|3394|3394.72|3394.72|3395.14|3395.14|3394|3394|0
1615287600000|2021-03-09 11:00:00|3394.34|3394.34|3395.29|3395.29|3397.48|3397.48|3392.99|3392.99|0
1615287900000|2021-03-09 11:05:00|3394.92|3394.92|3397.18|3397.18|3397.48|3397.48|3393.78|3393.78|0
1615288200000|2021-03-09 11:10:00|3399.07|3399.07|3399.75|3399.75|3402.44|3402.44|3399.07|3399.07|0
1615288500000|2021-03-09 11:15:00|3400.13|3400.13|3399|3399|3401.15|3401.15|3399|3399|0
1615288800000|2021-03-09 11:20:00|3398.62|3398.62|3399.75|3399.75|3402.02|3402.02|3398.62|3398.62|0
1615289100000|2021-03-09 11:25:00|3400.12|3400.12|3398.15|3398.15|3400.12|3400.12|3396.25|3396.25|0
1615289400000|2021-03-09 11:30:00|3398.48|3398.48|3393.91|3393.91|3399.24|3399.24|3393.53|3393.53|0
1615289700000|2021-03-09 11:35:00|3394.25|3394.25|3395.14|3395.14|3395.48|3395.48|3394.25|3394.25|0
1615290000000|2021-03-09 11:40:00|3394.76|3394.76|3392.53|3392.53|3394.76|3394.76|3392.53|3392.53|0
1615290300000|2021-03-09 11:45:00|3392.15|3392.15|3393.7|3393.7|3398.5|3398.5|3391.77|3391.77|0
1615290600000|2021-03-09 11:50:00|3394.46|3394.46|3392.95|3392.95|3397.11|3397.11|3392.95|3392.95|0
1615290900000|2021-03-09 11:55:00|3392.57|3392.57|3393.05|3393.05|3393.29|3393.29|3390.64|3390.64|0
1615291200000|2021-03-09 12:00:00|3394.18|3394.18|3393.92|3393.92|3394.94|3394.94|3393.17|3393.17|0
1615291500000|2021-03-09 12:05:00|3393.17|3393.17|3394.9|3394.9|3395.66|3395.66|3392.79|3392.79|0
1615291800000|2021-03-09 12:10:00|3396.04|3396.04|3395.7|3395.7|3396.83|3396.83|3394.9|3394.9|0
1615292100000|2021-03-09 12:15:00|3396.07|3396.07|3395.62|3395.62|3396.07|3396.07|3394.94|3394.94|0
1615292400000|2021-03-09 12:20:00|3394.94|3394.94|3391.62|3391.62|3394.94|3394.94|3391.62|3391.62|0
1615292700000|2021-03-09 12:25:00|3392.75|3392.75|3394.26|3394.26|3394.64|3394.64|3392.37|3392.37|0
1615293000000|2021-03-09 12:30:00|3393.92|3393.92|3392.83|3392.83|3394.26|3394.26|3392.45|3392.45|0
1615293300000|2021-03-09 12:35:00|3392.49|3392.49|3390.76|3390.76|3392.49|3392.49|3390.76|3390.76|0
1615293600000|2021-03-09 12:40:00|3391.51|3391.51|3388.87|3388.87|3391.51|3391.51|3386.64|3386.64|0
1615293900000|2021-03-09 12:45:00|3388.49|3388.49|3386.71|3386.71|3389.24|3389.24|3386.71|3386.71|0
1615294200000|2021-03-09 12:50:00|3387.22|3387.22|3385.27|3385.27|3387.22|3387.22|3384.52|3384.52|0
1615294500000|2021-03-09 12:55:00|3384.9|3384.9|3382.63|3382.63|3385.27|3385.27|3381.57|3381.57|0
1615294800000|2021-03-09 13:00:00|3383.76|3383.76|3385.65|3385.65|3386.41|3386.41|3383.76|3383.76|0
1615295100000|2021-03-09 13:05:00|3386.41|3386.41|3386.41|3386.41|3387.54|3387.54|3385.27|3385.27|0
1615295400000|2021-03-09 13:10:00|3387.17|3387.17|3386.01|3386.01|3389.81|3389.81|3386.01|3386.01|0
1615295700000|2021-03-09 13:15:00|3386.39|3386.39|3387.02|3387.02|3387.02|3387.02|3386.01|3386.01|0
1615296000000|2021-03-09 13:20:00|3387.78|3387.78|3382.76|3382.76|3387.78|3387.78|3382.76|3382.76|0
1615296300000|2021-03-09 13:25:00|3383.1|3383.1|3384.83|3384.83|3384.95|3384.95|3381.55|3381.55|0
1615296600000|2021-03-09 13:30:00|3385.21|3385.21|3385.21|3385.21|3387.74|3387.74|3384.87|3384.87|0
1615296900000|2021-03-09 13:35:00|3384.19|3384.19|3383.49|3383.49|3384.19|3384.19|3381.92|3381.92|0
1615297200000|2021-03-09 13:40:00|3384|3384|3385.51|3385.51|3385.89|3385.89|3384|3384|0
1615297500000|2021-03-09 13:45:00|3385.85|3385.85|3386.1|3386.1|3387.23|3387.23|3385.34|3385.34|0
1615297800000|2021-03-09 13:50:00|3387.61|3387.61|3389.84|3389.84|3389.84|3389.84|3387.61|3387.61|0
1615298100000|2021-03-09 13:55:00|3390.22|3390.22|3394.38|3394.38|3395.43|3395.43|3390.22|3390.22|0
1615298400000|2021-03-09 14:00:00|3394|3394|3395.85|3395.85|3396.94|3396.94|3394|3394|0
1615298700000|2021-03-09 14:05:00|3396.6|3396.6|3410.14|3410.14|3410.14|3410.14|3396.6|3396.6|0
1615299000000|2021-03-09 14:10:00|3411.65|3411.65|3414.97|3414.97|3415.65|3415.65|3411.49|3411.49|0
1615299300000|2021-03-09 14:15:00|3413.83|3413.83|3409.97|3409.97|3414.21|3414.21|3409.97|3409.97|0
1615299600000|2021-03-09 14:20:00|3410.35|3410.35|3411.11|3411.11|3411.11|3411.11|3408.84|3408.84|0
1615299900000|2021-03-09 14:25:00|3412.24|3412.24|3408|3408|3412.24|3412.24|3406.1|3406.1|0
1615300200000|2021-03-09 14:30:00|3409.13|3409.13|3411.11|3411.11|3411.9|3411.9|3408.75|3408.75|0
1615300500000|2021-03-09 14:35:00|3412.24|3412.24|3411.9|3411.9|3413.38|3413.38|3409.22|3409.22|0
1615300800000|2021-03-09 14:40:00|3412.66|3412.66|3410.09|3410.09|3412.66|3412.66|3409.71|3409.71|0
1615301100000|2021-03-09 14:45:00|3410.47|3410.47|3408.75|3408.75|3411.36|3411.36|3408|3408|0
1615301400000|2021-03-09 14:50:00|3409.13|3409.13|3412.91|3412.91|3412.91|3412.91|3408.37|3408.37|0
1615301700000|2021-03-09 14:55:00|3412.53|3412.53|3407.52|3407.52|3412.53|3412.53|3407.52|3407.52|0
1615302000000|2021-03-09 15:00:00|3406.77|3406.77|3405.75|3405.75|3409.63|3409.63|3405.59|3405.59|0
1615302300000|2021-03-09 15:05:00|3406.13|3406.13|3415.96|3415.96|3417.09|3417.09|3406.13|3406.13|0
1615302600000|2021-03-09 15:10:00|3415.58|3415.58|3414.75|3414.75|3415.58|3415.58|3414.07|3414.07|0
1615302900000|2021-03-09 15:15:00|3415.13|3415.13|3409.12|3409.12|3415.88|3415.88|3409.12|3409.12|0
1615303200000|2021-03-09 15:20:00|3407.99|3407.99|3408.25|3408.25|3409.84|3409.84|3407.91|3407.91|0
1615303500000|2021-03-09 15:25:00|3409.01|3409.01|3410.37|3410.37|3411.08|3411.08|3407.87|3407.87|0
1615303800000|2021-03-09 15:30:00|3410.75|3410.75|3413.49|3413.49|3413.49|3413.49|3410.41|3410.41|0
1615304100000|2021-03-09 15:35:00|3412.81|3412.81|3409.86|3409.86|3416.35|3416.35|3409.86|3409.86|0
1615304400000|2021-03-09 15:40:00|3409.35|3409.35|3407.42|3407.42|3409.73|3409.73|3406.74|3406.74|0
1615304700000|2021-03-09 15:45:00|3405.91|3405.91|3404.06|3404.06|3405.91|3405.91|3403.26|3403.26|0
1615305000000|2021-03-09 15:50:00|3404.81|3404.81|3404.28|3404.28|3406.55|3406.55|3404.28|3404.28|0
1615305300000|2021-03-09 15:55:00|3404.66|3404.66|3408.58|3408.58|3409.71|3409.71|3404.28|3404.28|0
1615305600000|2021-03-09 16:00:00|3408.92|3408.92|3406.47|3406.47|3409.26|3409.26|3404.96|3404.96|0
1615305900000|2021-03-09 16:05:00|3406.13|3406.13|3405.28|3405.28|3406.55|3406.55|3403.52|3403.52|0
1615306200000|2021-03-09 16:10:00|3406.04|3406.04|3403.86|3403.86|3406.07|3406.07|3403.86|3403.86|0
1615306500000|2021-03-09 16:15:00|3404.37|3404.37|3406.08|3406.08|3406.08|3406.08|3402.86|3402.86|0
1615306800000|2021-03-09 16:20:00|3406.84|3406.84|3407.14|3407.14|3410|3410|3406.46|3406.46|0
1615307100000|2021-03-09 16:25:00|3406.77|3406.77|3404.95|3404.95|3408.45|3408.45|3404.31|3404.31|0
1615364100000|2021-03-10 08:15:00|3369.52|3369.52|3370.34|3370.34|3372.17|3372.17|3368.07|3368.07|0
1615364400000|2021-03-10 08:20:00|3369.83|3369.83|3372.72|3372.72|3372.72|3372.72|3368.94|3368.94|0
1615364700000|2021-03-10 08:25:00|3374.99|3374.99|3367.27|3367.27|3374.99|3374.99|3365.76|3365.76|0
1615365000000|2021-03-10 08:30:00|3369.92|3369.92|3381.94|3381.94|3381.94|3381.94|3368.9|3368.9|0
1615365300000|2021-03-10 08:35:00|3380.92|3380.92|3381.04|3381.04|3385.12|3385.12|3380.92|3380.92|0
1615365600000|2021-03-10 08:40:00|3380.66|3380.66|3386.67|3386.67|3386.67|3386.67|3380.66|3380.66|0
1615365900000|2021-03-10 08:45:00|3388.57|3388.57|3387.65|3387.65|3389.58|3389.58|3386.22|3386.22|0
1615366200000|2021-03-10 08:50:00|3387.99|3387.99|3391.33|3391.33|3391.33|3391.33|3386.1|3386.1|0
1615366500000|2021-03-10 08:55:00|3392.46|3392.46|3396.27|3396.27|3398.54|3398.54|3392.46|3392.46|0
1615366800000|2021-03-10 09:00:00|3396.95|3396.95|3396.24|3396.24|3399.89|3399.89|3395.27|3395.27|0
1615367100000|2021-03-10 09:05:00|3396.62|3396.62|3398.4|3398.4|3398.66|3398.66|3396.62|3396.62|0
1615367400000|2021-03-10 09:10:00|3401.42|3401.42|3400.21|3400.21|3402.93|3402.93|3398.56|3398.56|0
1615367700000|2021-03-10 09:15:00|3400.72|3400.72|3396.85|3396.85|3401.23|3401.23|3396.85|3396.85|0
1615368000000|2021-03-10 09:20:00|3395.83|3395.83|3398.1|3398.1|3398.1|3398.1|3395.83|3395.83|0
1615368300000|2021-03-10 09:25:00|3397.42|3397.42|3395.49|3395.49|3398.36|3398.36|3395.11|3395.11|0
1615368600000|2021-03-10 09:30:00|3395.87|3395.87|3396.66|3396.66|3399.44|3399.44|3395.57|3395.57|0
1615368900000|2021-03-10 09:35:00|3394.96|3394.96|3392.56|3392.56|3395.98|3395.98|3392.56|3392.56|0
1615369200000|2021-03-10 09:40:00|3391.54|3391.54|3391.92|3391.92|3391.92|3391.92|3391.54|3391.54|0
1615369500000|2021-03-10 09:45:00|3392.26|3392.26|3388.63|3388.63|3392.64|3392.64|3385.26|3385.26|0
1615369800000|2021-03-10 09:50:00|3389.38|3389.38|3388.12|3388.12|3389.38|3389.38|3388.12|3388.12|0
1615370100000|2021-03-10 09:55:00|3387.78|3387.78|3385.51|3385.51|3387.78|3387.78|3385.51|3385.51|0
1615370400000|2021-03-10 10:00:00|3385.17|3385.17|3386.34|3386.34|3386.34|3386.34|3384.83|3384.83|0
1615370700000|2021-03-10 10:05:00|3385.97|3385.97|3385.19|3385.19|3385.97|3385.97|3384.08|3384.08|0
1615371000000|2021-03-10 10:10:00|3384.06|3384.06|3383.98|3383.98|3384.74|3384.74|3383.22|3383.22|0
1615371300000|2021-03-10 10:15:00|3384.36|3384.36|3385.61|3385.61|3386.63|3386.63|3384.36|3384.36|0
1615371600000|2021-03-10 10:20:00|3384.93|3384.93|3385.89|3385.89|3385.89|3385.89|3382.36|3382.36|0
1615371900000|2021-03-10 10:25:00|3385.14|3385.14|3384.26|3384.26|3385.14|3385.14|3383.25|3383.25|0
1615372200000|2021-03-10 10:30:00|3383.92|3383.92|3378.75|3378.75|3383.92|3383.92|3378.75|3378.75|0
1615372500000|2021-03-10 10:35:00|3378.07|3378.07|3379.96|3379.96|3380.72|3380.72|3377.06|3377.06|0
1615372800000|2021-03-10 10:40:00|3381.47|3381.47|3379.09|3379.09|3381.81|3381.81|3378.33|3378.33|0
1615373100000|2021-03-10 10:45:00|3380.6|3380.6|3380.6|3380.6|3381.73|3381.73|3380.6|3380.6|0
1615373400000|2021-03-10 10:50:00|3379.09|3379.09|3381.4|3381.4|3382.07|3382.07|3378.71|3378.71|0
1615373700000|2021-03-10 10:55:00|3381.77|3381.77|3381.3|3381.3|3381.77|3381.77|3376.84|3376.84|0
1615374000000|2021-03-10 11:00:00|3381.64|3381.64|3382.4|3382.4|3383.53|3383.53|3381.64|3381.64|0
1615374300000|2021-03-10 11:05:00|3383.07|3383.07|3425.86|3425.86|3429.26|3429.26|3381.56|3381.56|0
1615374600000|2021-03-10 11:10:00|3425.48|3425.48|3420.86|3420.86|3450.19|3450.19|3416.66|3416.66|0
1615374900000|2021-03-10 11:15:00|3426.91|3426.91|3445.06|3445.06|3455.64|3455.64|3426.91|3426.91|0
1615375200000|2021-03-10 11:20:00|3443.54|3443.54|3444.94|3444.94|3450.61|3450.61|3438.21|3438.21|0
1615375500000|2021-03-10 11:25:00|3444.18|3444.18|3432.88|3432.88|3444.56|3444.56|3426.53|3426.53|0
1615375800000|2021-03-10 11:30:00|3429.85|3429.85|3416.32|3416.32|3429.85|3429.85|3409.13|3409.13|0
1615376100000|2021-03-10 11:35:00|3418.97|3418.97|3415.18|3415.18|3418.97|3418.97|3409.13|3409.13|0
1615376400000|2021-03-10 11:40:00|3415.56|3415.56|3412.95|3412.95|3415.56|3415.56|3408.38|3408.38|0
1615376700000|2021-03-10 11:45:00|3414.85|3414.85|3428.26|3428.26|3429.02|3429.02|3413.11|3413.11|0
1615377000000|2021-03-10 11:50:00|3428.64|3428.64|3435.45|3435.45|3435.45|3435.45|3428.64|3428.64|0
1615377300000|2021-03-10 11:55:00|3436.2|3436.2|3436.23|3436.23|3442.25|3442.25|3431.55|3431.55|0
1615377600000|2021-03-10 12:00:00|3435.09|3435.09|3435.73|3435.73|3439.89|3439.89|3434.3|3434.3|0
1615377900000|2021-03-10 12:05:00|3434.6|3434.6|3436.49|3436.49|3436.49|3436.49|3429.8|3429.8|0
1615378200000|2021-03-10 12:10:00|3437.24|3437.24|3437.75|3437.75|3437.75|3437.75|3434.22|3434.22|0
1615378500000|2021-03-10 12:15:00|3438.13|3438.13|3433.84|3433.84|3438.89|3438.89|3431.33|3431.33|0
1615378800000|2021-03-10 12:20:00|3432.7|3432.7|3437.2|3437.2|3439.85|3439.85|3432.7|3432.7|0
1615379100000|2021-03-10 12:25:00|3436.82|3436.82|3435.18|3435.18|3440.36|3440.36|3433.67|3433.67|0
1615379400000|2021-03-10 12:30:00|3437.83|3437.83|3434.12|3434.12|3437.9|3437.9|3434.12|3434.12|0
1615379700000|2021-03-10 12:35:00|3432.99|3432.99|3433.78|3433.78|3434.16|3434.16|3431.14|3431.14|0
1615380000000|2021-03-10 12:40:00|3431.89|3431.89|3433.74|3433.74|3433.74|3433.74|3431.14|3431.14|0
1615380300000|2021-03-10 12:45:00|3434.08|3434.08|3429.62|3429.62|3434.08|3434.08|3427.36|3427.36|0
1615380600000|2021-03-10 12:50:00|3430.38|3430.38|3427.66|3427.66|3431.4|3431.4|3426.9|3426.9|0
1615380900000|2021-03-10 12:55:00|3427.28|3427.28|3428.41|3428.41|3430.68|3430.68|3426.18|3426.18|0
1615381200000|2021-03-10 13:00:00|3429.17|3429.17|3428.03|3428.03|3430.3|3430.3|3428.03|3428.03|0
1615381500000|2021-03-10 13:05:00|3427.28|3427.28|3427.4|3427.4|3427.73|3427.73|3425.88|3425.88|0
1615381800000|2021-03-10 13:10:00|3427.77|3427.77|3427.26|3427.26|3427.77|3427.77|3427.02|3427.02|0
1615382100000|2021-03-10 13:15:00|3426.92|3426.92|3428.26|3428.26|3429.19|3429.19|3426.92|3426.92|0
1615382400000|2021-03-10 13:20:00|3428.64|3428.64|3429.67|3429.67|3431.29|3431.29|3428.12|3428.12|0
1615382700000|2021-03-10 13:25:00|3430.81|3430.81|3423.96|3423.96|3432.4|3432.4|3422.19|3422.19|0
1615383000000|2021-03-10 13:30:00|3424.72|3424.72|3445.7|3445.7|3445.7|3445.7|3424.72|3424.72|0
1615383300000|2021-03-10 13:35:00|3445.32|3445.32|3437.46|3437.46|3449.1|3449.1|3436.32|3436.32|0
1615383600000|2021-03-10 13:40:00|3435.57|3435.57|3434.39|3434.39|3437.08|3437.08|3432.2|3432.2|0
1615383900000|2021-03-10 13:45:00|3434.77|3434.77|3434.93|3434.93|3434.93|3434.93|3430.35|3430.35|0
1615384200000|2021-03-10 13:50:00|3434.55|3434.55|3432.49|3432.49|3434.55|3434.55|3431.78|3431.78|0
1615384500000|2021-03-10 13:55:00|3430.22|3430.22|3427.02|3427.02|3431.36|3431.36|3427.02|3427.02|0
1615384800000|2021-03-10 14:00:00|3427.77|3427.77|3424.87|3424.87|3428.15|3428.15|3424.49|3424.49|0
1615385100000|2021-03-10 14:05:00|3424.49|3424.49|3423.47|3423.47|3425.62|3425.62|3421.96|3421.96|0
1615385400000|2021-03-10 14:10:00|3423.09|3423.09|3423.59|3423.59|3424.91|3424.91|3423.09|3423.09|0
1615385700000|2021-03-10 14:15:00|3423.21|3423.21|3422.46|3422.46|3423.59|3423.59|3421.7|3421.7|0
1615386000000|2021-03-10 14:20:00|3422.79|3422.79|3425.18|3425.18|3425.18|3425.18|3421.32|3421.32|0
1615386300000|2021-03-10 14:25:00|3426.32|3426.32|3429.72|3429.72|3429.72|3429.72|3425.94|3425.94|0
1615386600000|2021-03-10 14:30:00|3430.4|3430.4|3435.21|3435.21|3437.34|3437.34|3430.4|3430.4|0
1615386900000|2021-03-10 14:35:00|3434.45|3434.45|3444.67|3444.67|3445.43|3445.43|3432.3|3432.3|0
1615387200000|2021-03-10 14:40:00|3445.05|3445.05|3450.7|3450.7|3450.7|3450.7|3440.25|3440.25|0
1615387500000|2021-03-10 14:45:00|3451.08|3451.08|3454.07|3454.07|3457.09|3457.09|3451.08|3451.08|0
1615387800000|2021-03-10 14:50:00|3454.82|3454.82|3457.39|3457.39|3458.83|3458.83|3454.45|3454.45|0
1615388100000|2021-03-10 14:55:00|3457.73|3457.73|3456.65|3456.65|3458.92|3458.92|3453|3453|0
1615388400000|2021-03-10 15:00:00|3457.41|3457.41|3460.16|3460.16|3462.18|3462.18|3457.41|3457.41|0
1615388700000|2021-03-10 15:05:00|3460.54|3460.54|3453.55|3453.55|3461.59|3461.59|3453.17|3453.17|0
1615389000000|2021-03-10 15:10:00|3453.89|3453.89|3454.98|3454.98|3454.98|3454.98|3449.73|3449.73|0
1615389300000|2021-03-10 15:15:00|3455.36|3455.36|3454.7|3454.7|3456.89|3456.89|3453.6|3453.6|0
1615389600000|2021-03-10 15:20:00|3455.45|3455.45|3462.36|3462.36|3462.6|3462.6|3454.7|3454.7|0
1615389900000|2021-03-10 15:25:00|3463.11|3463.11|3462.79|3462.79|3465.32|3465.32|3461.99|3461.99|0
1615390200000|2021-03-10 15:30:00|3463.17|3463.17|3469.83|3469.83|3471.12|3471.12|3463.17|3463.17|0
1615390500000|2021-03-10 15:35:00|3470.97|3470.97|3474.38|3474.38|3476.41|3476.41|3470.97|3470.97|0
1615390800000|2021-03-10 15:40:00|3475.14|3475.14|3478.24|3478.24|3480.85|3480.85|3474.76|3474.76|0
1615391100000|2021-03-10 15:45:00|3478.62|3478.62|3470.25|3470.25|3478.62|3478.62|3470.25|3470.25|0
1615391400000|2021-03-10 15:50:00|3469.91|3469.91|3468.93|3468.93|3470.41|3470.41|3465.73|3465.73|0
1615391700000|2021-03-10 15:55:00|3469.61|3469.61|3465.41|3465.41|3473.11|3473.11|3465.41|3465.41|0
1615392000000|2021-03-10 16:00:00|3465.07|3465.07|3474.89|3474.89|3476.02|3476.02|3462.8|3462.8|0
1615392300000|2021-03-10 16:05:00|3473.42|3473.42|3472.12|3472.12|3475.53|3475.53|3471.75|3471.75|0
1615392600000|2021-03-10 16:10:00|3472.5|3472.5|3476.13|3476.13|3476.81|3476.81|3467.47|3467.47|0
1615392900000|2021-03-10 16:15:00|3476.51|3476.51|3466.06|3466.06|3477.65|3477.65|3461.9|3461.9|0
1615393200000|2021-03-10 16:20:00|3466.81|3466.81|3467.25|3467.25|3468.72|3468.72|3466.4|3466.4|0
1615393500000|2021-03-10 16:25:00|3467.59|3467.59|3469.95|3469.95|3471.65|3471.65|3466.83|3466.83|0
1615450500000|2021-03-11 08:15:00|3486.73|3486.73|3480.3|3480.3|3487.48|3487.48|3477.85|3477.85|0
1615450800000|2021-03-11 08:20:00|3478.79|3478.79|3467.33|3467.33|3480.79|3480.79|3461.66|3461.66|0
1615451100000|2021-03-11 08:25:00|3468.85|3468.85|3449.89|3449.89|3469.98|3469.98|3449.89|3449.89|0
1615451400000|2021-03-11 08:30:00|3449.21|3449.21|3458.75|3458.75|3464.42|3464.42|3448.88|3448.88|0
1615451700000|2021-03-11 08:35:00|3458.41|3458.41|3465.21|3465.21|3469|3469|3455.24|3455.24|0
1615452000000|2021-03-11 08:40:00|3465.97|3465.97|3469.63|3469.63|3469.67|3469.67|3464.84|3464.84|0
1615452300000|2021-03-11 08:45:00|3468.62|3468.62|3470.21|3470.21|3471.72|3471.72|3466.59|3466.59|0
1615452600000|2021-03-11 08:50:00|3471.34|3471.34|3476.22|3476.22|3478.11|3478.11|3471.34|3471.34|0
1615452900000|2021-03-11 08:55:00|3477.73|3477.73|3475.64|3475.64|3477.73|3477.73|3473.94|3473.94|0
1615453200000|2021-03-11 09:00:00|3475.3|3475.3|3478.96|3478.96|3478.96|3478.96|3475.3|3475.3|0
1615453500000|2021-03-11 09:05:00|3478.2|3478.2|3473.75|3473.75|3478.58|3478.58|3473.75|3473.75|0
1615453800000|2021-03-11 09:10:00|3474.5|3474.5|3474.46|3474.46|3477.11|3477.11|3473.03|3473.03|0
1615454100000|2021-03-11 09:15:00|3474.84|3474.84|3475.26|3475.26|3477.15|3477.15|3473.79|3473.79|0
1615454400000|2021-03-11 09:20:00|3474.12|3474.12|3476.35|3476.35|3476.35|3476.35|3472.35|3472.35|0
1615454700000|2021-03-11 09:25:00|3475.22|3475.22|3471.21|3471.21|3475.6|3475.6|3471.21|3471.21|0
1615455000000|2021-03-11 09:30:00|3470.83|3470.83|3469.74|3469.74|3472.01|3472.01|3469.36|3469.36|0
1615455300000|2021-03-11 09:35:00|3469.36|3469.36|3471.68|3471.68|3471.68|3471.68|3465.2|3465.2|0
1615455600000|2021-03-11 09:40:00|3472.06|3472.06|3471.42|3471.42|3473.91|3473.91|3471.04|3471.04|0
1615455900000|2021-03-11 09:45:00|3472.56|3472.56|3469.72|3469.72|3473.69|3473.69|3469.72|3469.72|0
1615456200000|2021-03-11 09:50:00|3469.38|3469.38|3467.95|3467.95|3469.38|3469.38|3467.19|3467.19|0
1615456500000|2021-03-11 09:55:00|3468.29|3468.29|3473.58|3473.58|3474.38|3474.38|3468.29|3468.29|0
1615456800000|2021-03-11 10:00:00|3472.45|3472.45|3472.56|3472.56|3473.96|3473.96|3471.31|3471.31|0
1615457100000|2021-03-11 10:05:00|3471.8|3471.8|3471.49|3471.49|3473.16|3473.16|3469.68|3469.68|0
1615457400000|2021-03-11 10:10:00|3472.63|3472.63|3474.48|3474.48|3475.28|3475.28|3472.59|3472.59|0
1615457700000|2021-03-11 10:15:00|3473.35|3473.35|3475.51|3475.51|3475.51|3475.51|3471.08|3471.08|0
1615458000000|2021-03-11 10:20:00|3474.76|3474.76|3473.62|3473.62|3475.51|3475.51|3473.62|3473.62|0
1615458300000|2021-03-11 10:25:00|3473.96|3473.96|3468.34|3468.34|3474.38|3474.38|3468.34|3468.34|0
1615458600000|2021-03-11 10:30:00|3468.68|3468.68|3464.98|3464.98|3468.68|3468.68|3464.98|3464.98|0
1615458900000|2021-03-11 10:35:00|3464.22|3464.22|3468.14|3468.14|3468.14|3468.14|3463.98|3463.98|0
1615459200000|2021-03-11 10:40:00|3466.62|3466.62|3467.76|3467.76|3470.59|3470.59|3466.62|3466.62|0
1615459500000|2021-03-11 10:45:00|3467.38|3467.38|3467.78|3467.78|3468.89|3468.89|3465.69|3465.69|0
1615459800000|2021-03-11 10:50:00|3467.4|3467.4|3468.84|3468.84|3469.22|3469.22|3464.38|3464.38|0
1615460100000|2021-03-11 10:55:00|3469.59|3469.59|3468.84|3468.84|3470.35|3470.35|3468.46|3468.46|0
1615460400000|2021-03-11 11:00:00|3469.22|3469.22|3471.17|3471.17|3471.89|3471.89|3469.22|3469.22|0
1615460700000|2021-03-11 11:05:00|3470.41|3470.41|3471.65|3471.65|3472.11|3472.11|3469.02|3469.02|0
1615461000000|2021-03-11 11:10:00|3472.03|3472.03|3473.16|3473.16|3473.92|3473.92|3471.65|3471.65|0
1615461300000|2021-03-11 11:15:00|3473.54|3473.54|3475.31|3475.31|3475.31|3475.31|3473.46|3473.46|0
1615461600000|2021-03-11 11:20:00|3476.45|3476.45|3475.35|3475.35|3476.45|3476.45|3474.6|3474.6|0
1615461900000|2021-03-11 11:25:00|3476.49|3476.49|3476.58|3476.58|3476.83|3476.83|3474.6|3474.6|0
1615462200000|2021-03-11 11:30:00|3476.92|3476.92|3477.68|3477.68|3478.43|3478.43|3476.92|3476.92|0
1615462500000|2021-03-11 11:35:00|3477.34|3477.34|3483.35|3483.35|3483.35|3483.35|3477.34|3477.34|0
1615462800000|2021-03-11 11:40:00|3482.84|3482.84|3481.1|3481.1|3482.84|3482.84|3479.29|3479.29|0
1615463100000|2021-03-11 11:45:00|3480.35|3480.35|3480.27|3480.27|3480.65|3480.65|3478.08|3478.08|0
1615463400000|2021-03-11 11:50:00|3480.61|3480.61|3480.19|3480.19|3480.95|3480.95|3480.19|3480.19|0
1615463700000|2021-03-11 11:55:00|3479.85|3479.85|3478.74|3478.74|3483.22|3483.22|3477.65|3477.65|0
1615464000000|2021-03-11 12:00:00|3478.06|3478.06|3478.58|3478.58|3478.58|3478.58|3475.42|3475.42|0
1615464300000|2021-03-11 12:05:00|3478.2|3478.2|3481.6|3481.6|3482.74|3482.74|3478.2|3478.2|0
1615464600000|2021-03-11 12:10:00|3481.98|3481.98|3480.33|3480.33|3483.49|3483.49|3479.95|3479.95|0
1615464900000|2021-03-11 12:15:00|3479.95|3479.95|3481.43|3481.43|3481.43|3481.43|3479.58|3479.58|0
1615465200000|2021-03-11 12:20:00|3481.81|3481.81|3481.81|3481.81|3484.83|3484.83|3481.81|3481.81|0
1615465500000|2021-03-11 12:25:00|3481.43|3481.43|3483.4|3483.4|3483.7|3483.7|3481.05|3481.05|0
1615465800000|2021-03-11 12:30:00|3484.91|3484.91|3484.87|3484.87|3485.97|3485.97|3483.74|3483.74|0
1615466100000|2021-03-11 12:35:00|3485.25|3485.25|3483.32|3483.32|3485.97|3485.97|3483.32|3483.32|0
1615466400000|2021-03-11 12:40:00|3482.94|3482.94|3484.26|3484.26|3484.26|3484.26|3482.86|3482.86|0
1615466700000|2021-03-11 12:45:00|3485.01|3485.01|3487.1|3487.1|3489.55|3489.55|3482.74|3482.74|0
1615467000000|2021-03-11 12:50:00|3488.99|3488.99|3483.96|3483.96|3492.28|3492.28|3483.96|3483.96|0
1615467300000|2021-03-11 12:55:00|3483.2|3483.2|3480.69|3480.69|3483.2|3483.2|3479.93|3479.93|0
1615467600000|2021-03-11 13:00:00|3480.31|3480.31|3479.93|3479.93|3480.31|3480.31|3479.55|3479.55|0
1615467900000|2021-03-11 13:05:00|3479.17|3479.17|3478.54|3478.54|3480.39|3480.39|3476.23|3476.23|0
1615468200000|2021-03-11 13:10:00|3479.67|3479.67|3477.14|3477.14|3479.67|3479.67|3477.14|3477.14|0
1615468500000|2021-03-11 13:15:00|3477.9|3477.9|3479.67|3479.67|3480.73|3480.73|3477.86|3477.86|0
1615468800000|2021-03-11 13:20:00|3479.29|3479.29|3478.82|3478.82|3480.69|3480.69|3478.5|3478.5|0
1615469100000|2021-03-11 13:25:00|3478.48|3478.48|3475.99|3475.99|3479.62|3479.62|3475.99|3475.99|0
1615469400000|2021-03-11 13:30:00|3475.61|3475.61|3475.61|3475.61|3477.13|3477.13|3475.61|3475.61|0
1615469700000|2021-03-11 13:35:00|3474.94|3474.94|3475.69|3475.69|3476.41|3476.41|3473.76|3473.76|0
1615470000000|2021-03-11 13:40:00|3476.45|3476.45|3473.38|3473.38|3476.45|3476.45|3473.38|3473.38|0
1615470300000|2021-03-11 13:45:00|3473.76|3473.76|3475.69|3475.69|3476.03|3476.03|3473.76|3473.76|0
1615470600000|2021-03-11 13:50:00|3474.94|3474.94|3475.77|3475.77|3476.45|3476.45|3474.94|3474.94|0
1615470900000|2021-03-11 13:55:00|3476.15|3476.15|3471.95|3471.95|3476.15|3476.15|3471.95|3471.95|0
1615471200000|2021-03-11 14:00:00|3471.19|3471.19|3475.73|3475.73|3475.73|3475.73|3471.19|3471.19|0
1615471500000|2021-03-11 14:05:00|3475.05|3475.05|3473.28|3473.28|3475.05|3475.05|3473.28|3473.28|0
1615471800000|2021-03-11 14:10:00|3472.9|3472.9|3471.65|3471.65|3472.9|3472.9|3471.65|3471.65|0
1615472100000|2021-03-11 14:15:00|3471.27|3471.27|3474.94|3474.94|3474.94|3474.94|3471.05|3471.05|0
1615472400000|2021-03-11 14:20:00|3474.57|3474.57|3472.49|3472.49|3474.57|3474.57|3472.19|3472.19|0
1615472700000|2021-03-11 14:25:00|3472.12|3472.12|3472.41|3472.41|3473.17|3473.17|3472.12|3472.12|0
1615473000000|2021-03-11 14:30:00|3472.79|3472.79|3473.34|3473.34|3474.47|3474.47|3471.26|3471.26|0
1615473300000|2021-03-11 14:35:00|3473.68|3473.68|3473.22|3473.22|3473.68|3473.68|3471.78|3471.78|0
1615473600000|2021-03-11 14:40:00|3473.6|3473.6|3474.32|3474.32|3476.13|3476.13|3473.22|3473.22|0
1615473900000|2021-03-11 14:45:00|3473.94|3473.94|3470.2|3470.2|3475.46|3475.46|3469.82|3469.82|0
1615474200000|2021-03-11 14:50:00|3470.58|3470.58|3471.97|3471.97|3472.69|3472.69|3470.58|3470.58|0
1615474500000|2021-03-11 14:55:00|3471.22|3471.22|3474.88|3474.88|3474.88|3474.88|3470.88|3470.88|0
1615474800000|2021-03-11 15:00:00|3475.64|3475.64|3476.32|3476.32|3478.96|3478.96|3474.88|3474.88|0
1615475100000|2021-03-11 15:05:00|3476.69|3476.69|3474.01|3474.01|3476.69|3476.69|3473.67|3473.67|0
1615475400000|2021-03-11 15:10:00|3474.76|3474.76|3474.92|3474.92|3476.43|3476.43|3474.16|3474.16|0
1615475700000|2021-03-11 15:15:00|3475.3|3475.3|3472.09|3472.09|3476.43|3476.43|3472.09|3472.09|0
1615476000000|2021-03-11 15:20:00|3473.11|3473.11|3470.96|3470.96|3473.11|3473.11|3470.12|3470.12|0
1615476300000|2021-03-11 15:25:00|3471.71|3471.71|3470.32|3470.32|3472.47|3472.47|3469.56|3469.56|0
1615476600000|2021-03-11 15:30:00|3470.66|3470.66|3472.77|3472.77|3472.77|3472.77|3469.07|3469.07|0
1615476900000|2021-03-11 15:35:00|3473.11|3473.11|3474.32|3474.32|3476.89|3476.89|3472.39|3472.39|0
1615477200000|2021-03-11 15:40:00|3473.57|3473.57|3474.04|3474.04|3474.04|3474.04|3471.34|3471.34|0
1615477500000|2021-03-11 15:45:00|3474.38|3474.38|3474.4|3474.4|3476.27|3476.27|3474.38|3474.38|0
1615477800000|2021-03-11 15:50:00|3474.78|3474.78|3475.08|3475.08|3475.16|3475.16|3474.4|3474.4|0
1615478100000|2021-03-11 15:55:00|3474.7|3474.7|3474.06|3474.06|3474.7|3474.7|3473.31|3473.31|0
1615478400000|2021-03-11 16:00:00|3473.68|3473.68|3473.01|3473.01|3474.44|3474.44|3473.01|3473.01|0
1615478700000|2021-03-11 16:05:00|3473.38|3473.38|3472.84|3472.84|3474.14|3474.14|3472.33|3472.33|0
1615479000000|2021-03-11 16:10:00|3473.6|3473.6|3473.94|3473.94|3474.69|3474.69|3472.84|3472.84|0
1615479300000|2021-03-11 16:15:00|3473.18|3473.18|3475.05|3475.05|3475.43|3475.43|3473.18|3473.18|0
1615479600000|2021-03-11 16:20:00|3475.43|3475.43|3473.9|3473.9|3475.47|3475.47|3472.81|3472.81|0
1615479900000|2021-03-11 16:25:00|3473.53|3473.53|3477.68|3477.68|3477.68|3477.68|3472.81|3472.81|0
1615536900000|2021-03-12 08:15:00|3498.95|3498.95|3509.49|3509.49|3512.93|3512.93|3498.95|3498.95|0
1615537200000|2021-03-12 08:20:00|3510.24|3510.24|3516.29|3516.29|3516.29|3516.29|3510.24|3510.24|0
1615537500000|2021-03-12 08:25:00|3514.26|3514.26|3522.92|3522.92|3525.19|3525.19|3514.26|3514.26|0
1615537800000|2021-03-12 08:30:00|3522.24|3522.24|3511.83|3511.83|3522.24|3522.24|3509.8|3509.8|0
1615538100000|2021-03-12 08:35:00|3512.17|3512.17|3512.17|3512.17|3514.44|3514.44|3512.17|3512.17|0
1615538400000|2021-03-12 08:40:00|3511.83|3511.83|3517.81|3517.81|3517.81|3517.81|3511.76|3511.76|0
1615538700000|2021-03-12 08:45:00|3517.05|3517.05|3517.47|3517.47|3520.49|3520.49|3515.95|3515.95|0
1615539000000|2021-03-12 08:50:00|3518.98|3518.98|3517.47|3517.47|3518.98|3518.98|3514.86|3514.86|0
1615539300000|2021-03-12 08:55:00|3517.98|3517.98|3517.65|3517.65|3518.49|3518.49|3517.65|3517.65|0
1615539600000|2021-03-12 09:00:00|3516.9|3516.9|3513.36|3513.36|3516.9|3516.9|3513.36|3513.36|0
1615539900000|2021-03-12 09:05:00|3513.7|3513.7|3516.91|3516.91|3520.7|3520.7|3513.7|3513.7|0
1615540200000|2021-03-12 09:10:00|3517.67|3517.67|3517.59|3517.59|3519.36|3519.36|3516.91|3516.91|0
1615540500000|2021-03-12 09:15:00|3517.25|3517.25|3512.04|3512.04|3517.25|3517.25|3510.01|3510.01|0
1615540800000|2021-03-12 09:20:00|3509.01|3509.01|3512.46|3512.46|3512.79|3512.79|3509.01|3509.01|0
1615541100000|2021-03-12 09:25:00|3512.12|3512.12|3512.2|3512.2|3512.95|3512.95|3510.68|3510.68|0
1615541400000|2021-03-12 09:30:00|3511.44|3511.44|3513.36|3513.36|3517.14|3517.14|3511.44|3511.44|0
1615541700000|2021-03-12 09:35:00|3512.61|3512.61|3514.12|3514.12|3514.12|3514.12|3510.75|3510.75|0
1615542000000|2021-03-12 09:40:00|3514.46|3514.46|3514.46|3514.46|3514.46|3514.46|3514.46|3514.46|0
1615542300000|2021-03-12 09:45:00|3516.73|3516.73|3518.42|3518.42|3519.18|3519.18|3516.39|3516.39|0
1615542600000|2021-03-12 09:50:00|3518.08|3518.08|3518.26|3518.26|3518.42|3518.42|3515.81|3515.81|0
1615542900000|2021-03-12 09:55:00|3518.6|3518.6|3515.39|3515.39|3518.6|3518.6|3513.88|3513.88|0
1615543200000|2021-03-12 10:00:00|3516.15|3516.15|3515.06|3515.06|3516.15|3516.15|3514.72|3514.72|0
1615543500000|2021-03-12 10:05:00|3516.57|3516.57|3515.06|3515.06|3516.65|3516.65|3512.87|3512.87|0
1615543800000|2021-03-12 10:10:00|3514.3|3514.3|3514.88|3514.88|3515.22|3515.22|3513.37|3513.37|0
1615544100000|2021-03-12 10:15:00|3514.37|3514.37|3515.05|3515.05|3515.05|3515.05|3512.86|3512.86|0
1615544400000|2021-03-12 10:20:00|3515.8|3515.8|3517.32|3517.32|3518.49|3518.49|3515.47|3515.47|0
1615544700000|2021-03-12 10:25:00|3515.8|3515.8|3518.83|3518.83|3518.83|3518.83|3515.8|3515.8|0
1615545000000|2021-03-12 10:30:00|3518.15|3518.15|3514.45|3514.45|3518.15|3518.15|3514.45|3514.45|0
1615545300000|2021-03-12 10:35:00|3515.21|3515.21|3512.18|3512.18|3515.21|3515.21|3511.42|3511.42|0
1615545600000|2021-03-12 10:40:00|3510.67|3510.67|3499.47|3499.47|3511.67|3511.67|3499.47|3499.47|0
1615545900000|2021-03-12 10:45:00|3500.22|3500.22|3504|3504|3504.76|3504.76|3498.03|3498.03|0
1615546200000|2021-03-12 10:50:00|3503.25|3503.25|3506.45|3506.45|3506.45|3506.45|3503.25|3503.25|0
1615546500000|2021-03-12 10:55:00|3506.79|3506.79|3504.19|3504.19|3506.79|3506.79|3504.19|3504.19|0
1615546800000|2021-03-12 11:00:00|3503.43|3503.43|3502.26|3502.26|3503.43|3503.43|3501.92|3501.92|0
1615547100000|2021-03-12 11:05:00|3501.5|3501.5|3503.77|3503.77|3503.77|3503.77|3501.5|3501.5|0
1615547400000|2021-03-12 11:10:00|3502.74|3502.74|3504.11|3504.11|3504.11|3504.11|3502.23|3502.23|0
1615547700000|2021-03-12 11:15:00|3503.77|3503.77|3505.2|3505.2|3505.2|3505.2|3503.35|3503.35|0
1615548000000|2021-03-12 11:20:00|3504.45|3504.45|3502.33|3502.33|3504.45|3504.45|3501.58|3501.58|0
1615548300000|2021-03-12 11:25:00|3503.01|3503.01|3501.58|3501.58|3503.35|3503.35|3501.58|3501.58|0
1615548600000|2021-03-12 11:30:00|3502.26|3502.26|3502.18|3502.18|3503.01|3503.01|3501.16|3501.16|0
1615548900000|2021-03-12 11:35:00|3503.69|3503.69|3507.73|3507.73|3508.07|3508.07|3503.69|3503.69|0
1615549200000|2021-03-12 11:40:00|3509.24|3509.24|3504.03|3504.03|3509.24|3509.24|3504.03|3504.03|0
1615549500000|2021-03-12 11:45:00|3504.71|3504.71|3506.22|3506.22|3506.22|3506.22|3504.71|3504.71|0
1615549800000|2021-03-12 11:50:00|3506.97|3506.97|3506.97|3506.97|3506.97|3506.97|3506.22|3506.22|0
1615550100000|2021-03-12 11:55:00|3508.49|3508.49|3507.73|3507.73|3508.83|3508.83|3505.88|3505.88|0
1615550400000|2021-03-12 12:00:00|3508.49|3508.49|3506.12|3506.12|3508.49|3508.49|3506.12|3506.12|0
1615550700000|2021-03-12 12:05:00|3505.37|3505.37|3507.48|3507.48|3512.9|3512.9|3505.11|3505.11|0
1615551000000|2021-03-12 12:10:00|3508.99|3508.99|3510.09|3510.09|3510.09|3510.09|3508.99|3508.99|0
1615551300000|2021-03-12 12:15:00|3509.33|3509.33|3506.55|3506.55|3509.33|3509.33|3505.79|3505.79|0
1615551600000|2021-03-12 12:20:00|3505.79|3505.79|3505.54|3505.54|3506.55|3506.55|3504.19|3504.19|0
1615551900000|2021-03-12 12:25:00|3506.3|3506.3|3506.3|3506.3|3507.05|3507.05|3505.54|3505.54|0
1615552200000|2021-03-12 12:30:00|3505.54|3505.54|3508.93|3508.93|3508.93|3508.93|3505.54|3505.54|0
1615552500000|2021-03-12 12:35:00|3509.27|3509.27|3509.27|3509.27|3509.27|3509.27|3509.27|3509.27|0
1615552800000|2021-03-12 12:40:00|3508.51|3508.51|3502.78|3502.78|3508.51|3508.51|3502.78|3502.78|0
1615553100000|2021-03-12 12:45:00|3502.4|3502.4|3499.15|3499.15|3502.4|3502.4|3498.36|3498.36|0
1615553400000|2021-03-12 12:50:00|3498.81|3498.81|3505.46|3505.46|3505.46|3505.46|3498.81|3498.81|0
1615553700000|2021-03-12 12:55:00|3506.22|3506.22|3507.57|3507.57|3507.99|3507.99|3506.22|3506.22|0
1615554000000|2021-03-12 13:00:00|3506.22|3506.22|3507.58|3507.58|3507.58|3507.58|3505.2|3505.2|0
1615554300000|2021-03-12 13:05:00|3508.26|3508.26|3508.26|3508.26|3508.26|3508.26|3508.26|3508.26|0
1615554600000|2021-03-12 13:10:00|3507.5|3507.5|3502.68|3502.68|3507.5|3507.5|3502.6|3502.6|0
1615554900000|2021-03-12 13:15:00|3503.36|3503.36|3507.64|3507.64|3507.64|3507.64|3503.36|3503.36|0
1615555200000|2021-03-12 13:20:00|3506.12|3506.12|3503.85|3503.85|3506.12|3506.12|3503.1|3503.1|0
1615555500000|2021-03-12 13:25:00|3504.53|3504.53|3505.21|3505.21|3505.21|3505.21|3504.53|3504.53|0
1615555800000|2021-03-12 13:30:00|3505.97|3505.97|3504.11|3504.11|3506.04|3506.04|3504.11|3504.11|0
1615556100000|2021-03-12 13:35:00|3504.79|3504.79|3505.53|3505.53|3505.55|3505.55|3504.04|3504.04|0
1615556400000|2021-03-12 13:40:00|3507.05|3507.05|3505.12|3505.12|3507.05|3507.05|3504.78|3504.78|0
1615556700000|2021-03-12 13:45:00|3505.87|3505.87|3510.41|3510.41|3511.92|3511.92|3505.12|3505.12|0
1615557000000|2021-03-12 13:50:00|3509.73|3509.73|3510.67|3510.67|3511.84|3511.84|3507.88|3507.88|0
1615557300000|2021-03-12 13:55:00|3510.33|3510.33|3509.99|3509.99|3511.5|3511.5|3509.99|3509.99|0
1615557600000|2021-03-12 14:00:00|3509.65|3509.65|3510.67|3510.67|3512.52|3512.52|3509.65|3509.65|0
1615557900000|2021-03-12 14:05:00|3511.01|3511.01|3506.21|3506.21|3512.36|3512.36|3504.44|3504.44|0
1615558200000|2021-03-12 14:10:00|3506.89|3506.89|3505.79|3505.79|3506.89|3506.89|3505.04|3505.04|0
1615558500000|2021-03-12 14:15:00|3506.81|3506.81|3502.26|3502.26|3506.81|3506.81|3501.5|3501.5|0
1615558800000|2021-03-12 14:20:00|3502.93|3502.93|3500.74|3500.74|3502.93|3502.93|3500.74|3500.74|0
1615559100000|2021-03-12 14:25:00|3500.41|3500.41|3500.41|3500.41|3505.05|3505.05|3500.07|3500.07|0
1615559400000|2021-03-12 14:30:00|3501.08|3501.08|3507.99|3507.99|3510.36|3510.36|3501.08|3501.08|0
1615559700000|2021-03-12 14:35:00|3508.33|3508.33|3507.07|3507.07|3510.54|3510.54|3504.97|3504.97|0
1615560000000|2021-03-12 14:40:00|3507.83|3507.83|3508.75|3508.75|3508.92|3508.92|3507.83|3507.83|0
1615560300000|2021-03-12 14:45:00|3509.5|3509.5|3508.33|3508.33|3510.6|3510.6|3508.33|3508.33|0
1615560600000|2021-03-12 14:50:00|3508.84|3508.84|3510.02|3510.02|3510.02|3510.02|3507.75|3507.75|0
1615560900000|2021-03-12 14:55:00|3510.35|3510.35|3507.8|3507.8|3510.85|3510.85|3507.31|3507.31|0
1615561200000|2021-03-12 15:00:00|3510.07|3510.07|3513.95|3513.95|3515.05|3515.05|3510.07|3510.07|0
1615561500000|2021-03-12 15:05:00|3512.44|3512.44|3508.48|3508.48|3512.44|3512.44|3508.48|3508.48|0
1615561800000|2021-03-12 15:10:00|3507.72|3507.72|3513.38|3513.38|3514.14|3514.14|3507.05|3507.05|0
1615562100000|2021-03-12 15:15:00|3514.14|3514.14|3510.93|3510.93|3514.14|3514.14|3509.16|3509.16|0
1615562400000|2021-03-12 15:20:00|3511.69|3511.69|3507.21|3507.21|3511.69|3511.69|3507.21|3507.21|0
1615562700000|2021-03-12 15:25:00|3507.97|3507.97|3508.55|3508.55|3509.65|3509.65|3507.46|3507.46|0
1615563000000|2021-03-12 15:30:00|3508.89|3508.89|3512.36|3512.36|3512.36|3512.36|3508.89|3508.89|0
1615563300000|2021-03-12 15:35:00|3512.87|3512.87|3513.55|3513.55|3514.06|3514.06|3511.43|3511.43|0
1615563600000|2021-03-12 15:40:00|3512.79|3512.79|3512.96|3512.96|3514.06|3514.06|3512.79|3512.79|0
1615563900000|2021-03-12 15:45:00|3513.98|3513.98|3515.41|3515.41|3515.41|3515.41|3513.98|3513.98|0
1615564200000|2021-03-12 15:50:00|3516.17|3516.17|3515.08|3515.08|3516.18|3516.18|3514.73|3514.73|0
1615564500000|2021-03-12 15:55:00|3515.84|3515.84|3514.74|3514.74|3516.93|3516.93|3514.74|3514.74|0
1615564800000|2021-03-12 16:00:00|3515.5|3515.5|3513.72|3513.72|3515.5|3515.5|3513.04|3513.04|0
1615565100000|2021-03-12 16:05:00|3514.23|3514.23|3509.65|3509.65|3514.74|3514.74|3509.65|3509.65|0
1615565400000|2021-03-12 16:10:00|3509.99|3509.99|3511.43|3511.43|3512.45|3512.45|3509.99|3509.99|0
1615565700000|2021-03-12 16:15:00|3510.68|3510.68|3509.31|3509.31|3512.19|3512.19|3508.39|3508.39|0
1615566000000|2021-03-12 16:20:00|3507.28|3507.28|3509.65|3509.65|3510.41|3510.41|3506.77|3506.77|0
1615566300000|2021-03-12 16:25:00|3510.41|3510.41|3506.03|3506.03|3511.09|3511.09|3506.03|3506.03|0
1615796100000|2021-03-15 08:15:00|3533.76|3533.76|3527.37|3527.37|3533.76|3533.76|3527.37|3527.37|0
1615796400000|2021-03-15 08:20:00|3531.91|3531.91|3528.88|3528.88|3531.91|3531.91|3526.61|3526.61|0
1615796700000|2021-03-15 08:25:00|3527.37|3527.37|3527.71|3527.71|3529.48|3529.48|3527.37|3527.37|0
1615797000000|2021-03-15 08:30:00|3525.67|3525.67|3524.26|3524.26|3527.65|3527.65|3524.26|3524.26|0
1615797300000|2021-03-15 08:35:00|3523.51|3523.51|3527.97|3527.97|3527.97|3527.97|3523.51|3523.51|0
1615797600000|2021-03-15 08:40:00|3524.94|3524.94|3529.48|3529.48|3530.23|3530.23|3524.94|3524.94|0
1615797900000|2021-03-15 08:45:00|3527.97|3527.97|3527.21|3527.21|3529.48|3529.48|3527.21|3527.21|0
1615798200000|2021-03-15 08:50:00|3526.87|3526.87|3530.26|3530.26|3530.26|3530.26|3526.87|3526.87|0
1615798500000|2021-03-15 08:55:00|3530.77|3530.77|3531.94|3531.94|3533.04|3533.04|3530.43|3530.43|0
1615798800000|2021-03-15 09:00:00|3533.48|3533.48|3529.78|3529.78|3533.48|3533.48|3529.78|3529.78|0
1615799100000|2021-03-15 09:05:00|3530.53|3530.53|3533.82|3533.82|3533.82|3533.82|3530.53|3530.53|0
1615799400000|2021-03-15 09:10:00|3532.3|3532.3|3531.55|3531.55|3532.3|3532.3|3531.55|3531.55|0
1615799700000|2021-03-15 09:15:00|3531.21|3531.21|3534.33|3534.33|3534.33|3534.33|3530.87|3530.87|0
1615800000000|2021-03-15 09:20:00|3533.82|3533.82|3532.79|3532.79|3533.82|3533.82|3532.79|3532.79|0
1615800300000|2021-03-15 09:25:00|3533.55|3533.55|3537.33|3537.33|3537.33|3537.33|3533.55|3533.55|0
1615800600000|2021-03-15 09:30:00|3536.99|3536.99|3536.31|3536.31|3536.99|3536.99|3535.48|3535.48|0
1615800900000|2021-03-15 09:35:00|3535.3|3535.3|3536.97|3536.97|3536.97|3536.97|3532.43|3532.43|0
1615801200000|2021-03-15 09:40:00|3536.21|3536.21|3536.97|3536.97|3537.72|3537.72|3536.21|3536.21|0
1615801800000|2021-03-15 09:50:00|3536.46|3536.46|3542.17|3542.17|3544.78|3544.78|3535.7|3535.7|0
1615802100000|2021-03-15 09:55:00|3543.68|3543.68|3541.41|3541.41|3544.44|3544.44|3540.66|3540.66|0
1615802700000|2021-03-15 10:05:00|3539.9|3539.9|3538.39|3538.39|3540.66|3540.66|3538.39|3538.39|0
1615803000000|2021-03-15 10:10:00|3539.9|3539.9|3540.24|3540.24|3540.24|3540.24|3536.87|3536.87|0
1615803300000|2021-03-15 10:15:00|3537.97|3537.97|3538.73|3538.73|3538.73|3538.73|3537.97|3537.97|0
1615803600000|2021-03-15 10:20:00|3537.97|3537.97|3539.48|3539.48|3539.48|3539.48|3537.21|3537.21|0
1615803900000|2021-03-15 10:25:00|3541.51|3541.51|3544.49|3544.49|3544.49|3544.49|3541.51|3541.51|0
1615804200000|2021-03-15 10:30:00|3543.81|3543.81|3541.96|3541.96|3544.49|3544.49|3540.76|3540.76|0
1615804500000|2021-03-15 10:35:00|3539.92|3539.92|3538.25|3538.25|3541.02|3541.02|3537.5|3537.5|0
1615804800000|2021-03-15 10:40:00|3539.77|3539.77|3533.12|3533.12|3539.77|3539.77|3533.12|3533.12|0
1615805100000|2021-03-15 10:45:00|3533.87|3533.87|3531.61|3531.61|3533.87|3533.87|3531.61|3531.61|0
1615805400000|2021-03-15 10:50:00|3530.09|3530.09|3530.85|3530.85|3530.85|3530.85|3530.09|3530.09|0
1615805700000|2021-03-15 10:55:00|3531.61|3531.61|3535.33|3535.33|3535.33|3535.33|3531.61|3531.61|0
1615806000000|2021-03-15 11:00:00|3534.58|3534.58|3530.35|3530.35|3534.58|3534.58|3530.35|3530.35|0
1615806300000|2021-03-15 11:05:00|3531.03|3531.03|3530.01|3530.01|3531.03|3531.03|3529.34|3529.34|0
1615806600000|2021-03-15 11:10:00|3530.69|3530.69|3530.02|3530.02|3531.71|3531.71|3529.68|3529.68|0
1615806900000|2021-03-15 11:15:00|3530.78|3530.78|3528.51|3528.51|3530.78|3530.78|3528.51|3528.51|0
1615807200000|2021-03-15 11:20:00|3528.17|3528.17|3526.81|3526.81|3528.17|3528.17|3526.48|3526.48|0
1615807500000|2021-03-15 11:25:00|3527.49|3527.49|3527.15|3527.15|3528.67|3528.67|3525.98|3525.98|0
1615807800000|2021-03-15 11:30:00|3527.91|3527.91|3522.58|3522.58|3529.42|3529.42|3522.25|3522.25|0
1615808100000|2021-03-15 11:35:00|3522.92|3522.92|3524.62|3524.62|3524.62|3524.62|3522.92|3522.92|0
1615808400000|2021-03-15 11:40:00|3523.86|3523.86|3525.11|3525.11|3527.64|3527.64|3523.86|3523.86|0
1615808700000|2021-03-15 11:45:00|3524.77|3524.77|3525.53|3525.53|3525.53|3525.53|3523.26|3523.26|0
1615809000000|2021-03-15 11:50:00|3524.77|3524.77|3523.94|3523.94|3525.53|3525.53|3523.94|3523.94|0
1615809300000|2021-03-15 11:55:00|3524.28|3524.28|3524.7|3524.7|3524.7|3524.7|3523.18|3523.18|0
1615809600000|2021-03-15 12:00:00|3523.94|3523.94|3524.28|3524.28|3524.7|3524.7|3522.43|3522.43|0
1615809900000|2021-03-15 12:05:00|3525.79|3525.79|3524.44|3524.44|3527.49|3527.49|3524.44|3524.44|0
1615810200000|2021-03-15 12:10:00|3524.1|3524.1|3520.47|3520.47|3524.85|3524.85|3519.45|3519.45|0
1615810500000|2021-03-15 12:15:00|3521.22|3521.22|3522.74|3522.74|3523.49|3523.49|3519.71|3519.71|0
1615810800000|2021-03-15 12:20:00|3523.49|3523.49|3523.51|3523.51|3524.51|3524.51|3521.99|3521.99|0
1615811100000|2021-03-15 12:25:00|3522.75|3522.75|3524.26|3524.26|3524.26|3524.26|3522.75|3522.75|0
1615811400000|2021-03-15 12:30:00|3523.51|3523.51|3522.75|3522.75|3523.51|3523.51|3521.99|3521.99|0
1615811700000|2021-03-15 12:35:00|3522.41|3522.41|3522.83|3522.83|3524.34|3524.34|3522.07|3522.07|0
1615812000000|2021-03-15 12:40:00|3523.59|3523.59|3525.78|3525.78|3525.78|3525.78|3522.07|3522.07|0
1615812300000|2021-03-15 12:45:00|3527.29|3527.29|3527.29|3527.29|3527.29|3527.29|3527.29|3527.29|0
1615812600000|2021-03-15 12:50:00|3525.02|3525.02|3526.53|3526.53|3526.53|3526.53|3525.02|3525.02|0
1615812900000|2021-03-15 12:55:00|3525.78|3525.78|3524.6|3524.6|3525.78|3525.78|3522.75|3522.75|0
1615813200000|2021-03-15 13:00:00|3524.94|3524.94|3526.45|3526.45|3526.45|3526.45|3524.94|3524.94|0
1615813500000|2021-03-15 13:05:00|3526.11|3526.11|3527.81|3527.81|3529.32|3529.32|3526.11|3526.11|0
1615813800000|2021-03-15 13:10:00|3527.05|3527.05|3527.05|3527.05|3527.05|3527.05|3527.05|3527.05|0
1615814100000|2021-03-15 13:15:00|3526.54|3526.54|3525.93|3525.93|3528.81|3528.81|3525.93|3525.93|0
1615814700000|2021-03-15 13:25:00|3526.61|3526.61|3521.22|3521.22|3526.61|3526.61|3521.22|3521.22|0
1615815000000|2021-03-15 13:30:00|3520.88|3520.88|3520.88|3520.88|3522.39|3522.39|3520.12|3520.12|0
1615815300000|2021-03-15 13:35:00|3521.22|3521.22|3523.07|3523.07|3523.82|3523.82|3521.22|3521.22|0
1615815600000|2021-03-15 13:40:00|3522.31|3522.31|3518.61|3518.61|3522.31|3522.31|3518.61|3518.61|0
1615815900000|2021-03-15 13:45:00|3517.85|3517.85|3516|3516|3517.85|3517.85|3516|3516|0
1615816200000|2021-03-15 13:50:00|3514.49|3514.49|3514.73|3514.73|3515.24|3515.24|3514.49|3514.49|0
1615816500000|2021-03-15 13:55:00|3515.07|3515.07|3516.85|3516.85|3518.1|3518.1|3515.07|3515.07|0
1615816800000|2021-03-15 14:00:00|3518.36|3518.36|3518.44|3518.44|3519.12|3519.12|3518.36|3518.36|0
1615817100000|2021-03-15 14:05:00|3517.69|3517.69|3515.91|3515.91|3518.44|3518.44|3515.91|3515.91|0
1615817400000|2021-03-15 14:10:00|3515.39|3515.39|3519.36|3519.36|3520.04|3520.04|3514.13|3514.13|0
1615817700000|2021-03-15 14:15:00|3520.12|3520.12|3517.9|3517.9|3520.12|3520.12|3517.56|3517.56|0
1615818000000|2021-03-15 14:20:00|3517.14|3517.14|3514.54|3514.54|3517.9|3517.9|3514.54|3514.54|0
1615818300000|2021-03-15 14:25:00|3516.05|3516.05|3515.29|3515.29|3516.05|3516.05|3514.2|3514.2|0
1615818600000|2021-03-15 14:30:00|3515.63|3515.63|3518.08|3518.08|3518.08|3518.08|3515.29|3515.29|0
1615818900000|2021-03-15 14:35:00|3519.44|3519.44|3515.29|3515.29|3520.87|3520.87|3515.29|3515.29|0
1615819200000|2021-03-15 14:40:00|3516.31|3516.31|3519.88|3519.88|3519.88|3519.88|3513.78|3513.78|0
1615819500000|2021-03-15 14:45:00|3521.57|3521.57|3521.99|3521.99|3522.93|3522.93|3518.52|3518.52|0
1615819800000|2021-03-15 14:50:00|3520.48|3520.48|3521.49|3521.49|3521.57|3521.57|3520.14|3520.14|0
1615820100000|2021-03-15 14:55:00|3521.15|3521.15|3522.49|3522.49|3524.94|3524.94|3519.12|3519.12|0
1615820400000|2021-03-15 15:00:00|3523.24|3523.24|3528.54|3528.54|3530.57|3530.57|3522.49|3522.49|0
1615820700000|2021-03-15 15:05:00|3529.29|3529.29|3528.17|3528.17|3531.56|3531.56|3526.58|3526.58|0
1615821000000|2021-03-15 15:10:00|3528.93|3528.93|3523.8|3523.8|3530.19|3530.19|3522.29|3522.29|0
1615821300000|2021-03-15 15:15:00|3524.14|3524.14|3524.46|3524.46|3525.14|3525.14|3523.63|3523.63|0
1615821600000|2021-03-15 15:20:00|3523.71|3523.71|3519.74|3519.74|3523.71|3523.71|3519.74|3519.74|0
1615821900000|2021-03-15 15:25:00|3521.26|3521.26|3518.57|3518.57|3521.26|3521.26|3518.57|3518.57|0
1615822200000|2021-03-15 15:30:00|3519.33|3519.33|3519.93|3519.93|3520.68|3520.68|3518.57|3518.57|0
1615822500000|2021-03-15 15:35:00|3519.41|3519.41|3511.02|3511.02|3519.41|3519.41|3511.02|3511.02|0
1615822800000|2021-03-15 15:40:00|3511.77|3511.77|3510.84|3510.84|3512.53|3512.53|3509.32|3509.32|0
1615823100000|2021-03-15 15:45:00|3513.55|3513.55|3513.88|3513.88|3513.88|3513.88|3512.79|3512.79|0
1615823400000|2021-03-15 15:50:00|3513.13|3513.13|3513.71|3513.71|3514.22|3514.22|3512.79|3512.79|0
1615823700000|2021-03-15 15:55:00|3514.47|3514.47|3513.97|3513.97|3514.47|3514.47|3511.42|3511.42|0
1615824000000|2021-03-15 16:00:00|3512.95|3512.95|3516.91|3516.91|3518.6|3518.6|3512.95|3512.95|0
1615824300000|2021-03-15 16:05:00|3515.55|3515.55|3518.16|3518.16|3518.16|3518.16|3515.22|3515.22|0
1615824600000|2021-03-15 16:10:00|3518.92|3518.92|3519.18|3519.18|3520.61|3520.61|3518.16|3518.16|0
1615824900000|2021-03-15 16:15:00|3519.93|3519.93|3517.22|3517.22|3522.2|3522.2|3516.96|3516.96|0
1615825200000|2021-03-15 16:20:00|3517.9|3517.9|3518.14|3518.14|3518.74|3518.74|3516.63|3516.63|0
1615825500000|2021-03-15 16:25:00|3520.17|3520.17|3519.66|3519.66|3520.77|3520.77|3516.97|3516.97|0
1615882500000|2021-03-16 08:15:00|3543.68|3543.68|3552.42|3552.42|3552.42|3552.42|3543.68|3543.68|0
1615882800000|2021-03-16 08:20:00|3550.91|3550.91|3552.76|3552.76|3553.18|3553.18|3550.91|3550.91|0
1615883100000|2021-03-16 08:25:00|3552|3552|3556.12|3556.12|3557.3|3557.3|3552|3552|0
1615883400000|2021-03-16 08:30:00|3557.64|3557.64|3554.61|3554.61|3564.44|3564.44|3554.61|3554.61|0
1615883700000|2021-03-16 08:35:00|3555.37|3555.37|3553.95|3553.95|3557.64|3557.64|3548.64|3548.64|0
1615884000000|2021-03-16 08:40:00|3553.19|3553.19|3549.41|3549.41|3553.95|3553.95|3549.41|3549.41|0
1615884300000|2021-03-16 08:45:00|3547.14|3547.14|3550.92|3550.92|3550.92|3550.92|3547.14|3547.14|0
1615884600000|2021-03-16 08:50:00|3549.41|3549.41|3551.6|3551.6|3551.6|3551.6|3549.41|3549.41|0
1615884900000|2021-03-16 08:55:00|3550.84|3550.84|3556.97|3556.97|3557.65|3557.65|3549.75|3549.75|0
1615885200000|2021-03-16 09:00:00|3558.49|3558.49|3569.02|3569.02|3570.53|3570.53|3558.49|3558.49|0
1615885500000|2021-03-16 09:05:00|3563.73|3563.73|3564.48|3564.48|3565.24|3565.24|3559.19|3559.19|0
1615885800000|2021-03-16 09:10:00|3563.47|3563.47|3557.65|3557.65|3563.8|3563.8|3556.9|3556.9|0
1615886100000|2021-03-16 09:15:00|3558.67|3558.67|3565.06|3565.06|3566.57|3566.57|3558.67|3558.67|0
1615886400000|2021-03-16 09:20:00|3564.72|3564.72|3568.08|3568.08|3569.59|3569.59|3564.72|3564.72|0
1615886700000|2021-03-16 09:25:00|3566.57|3566.57|3564.38|3564.38|3567.33|3567.33|3564.38|3564.38|0
1615887000000|2021-03-16 09:30:00|3565.14|3565.14|3565.89|3565.89|3565.89|3565.89|3565.14|3565.14|0
1615887300000|2021-03-16 09:35:00|3565.14|3565.14|3565.38|3565.38|3566.65|3566.65|3564.38|3564.38|0
1615887600000|2021-03-16 09:40:00|3566.89|3566.89|3566.72|3566.72|3568.41|3568.41|3564.45|3564.45|0
1615887900000|2021-03-16 09:45:00|3566.21|3566.21|3563.68|3563.68|3566.21|3566.21|3563.34|3563.34|0
1615888200000|2021-03-16 09:50:00|3564.02|3564.02|3566.21|3566.21|3567.22|3567.22|3563.68|3563.68|0
1615888500000|2021-03-16 09:55:00|3565.87|3565.87|3568.22|3568.22|3569.31|3569.31|3564.77|3564.77|0
1615888800000|2021-03-16 10:00:00|3567.46|3567.46|3566.19|3566.19|3568.22|3568.22|3566.19|3566.19|0
1615889100000|2021-03-16 10:05:00|3565.44|3565.44|3563.51|3563.51|3566.19|3566.19|3561.99|3561.99|0
1615889400000|2021-03-16 10:10:00|3565.02|3565.02|3564.26|3564.26|3566.53|3566.53|3564.26|3564.26|0
1615889700000|2021-03-16 10:15:00|3565.02|3565.02|3564.26|3564.26|3565.02|3565.02|3563.51|3563.51|0
1615890000000|2021-03-16 10:20:00|3564.6|3564.6|3564.26|3564.26|3565.02|3565.02|3563.51|3563.51|0
1615890300000|2021-03-16 10:25:00|3563.92|3563.92|3563.51|3563.51|3565.36|3565.36|3563.51|3563.51|0
1615890600000|2021-03-16 10:30:00|3564.26|3564.26|3565.02|3565.02|3565.02|3565.02|3564.26|3564.26|0
1615890900000|2021-03-16 10:35:00|3564.68|3564.68|3564.6|3564.6|3564.68|3564.68|3563.92|3563.92|0
1615891200000|2021-03-16 10:40:00|3563.84|3563.84|3566.38|3566.38|3568.92|3568.92|3563.84|3563.84|0
1615891500000|2021-03-16 10:45:00|3567.14|3567.14|3568.92|3568.92|3568.92|3568.92|3566.38|3566.38|0
1615891800000|2021-03-16 10:50:00|3568.16|3568.16|3566.73|3566.73|3568.16|3568.16|3566.73|3566.73|0
1615892100000|2021-03-16 10:55:00|3568.24|3568.24|3565.97|3565.97|3568.24|3568.24|3563.7|3563.7|0
1615892400000|2021-03-16 11:00:00|3566.65|3566.65|3566.65|3566.65|3567.4|3567.4|3566.65|3566.65|0
1615892700000|2021-03-16 11:05:00|3566.99|3566.99|3566.23|3566.23|3567.74|3567.74|3566.23|3566.23|0
1615893000000|2021-03-16 11:10:00|3565.47|3565.47|3565.47|3565.47|3565.47|3565.47|3564.72|3564.72|0
1615893300000|2021-03-16 11:15:00|3566.23|3566.23|3564.54|3564.54|3566.23|3566.23|3564.54|3564.54|0
1615893600000|2021-03-16 11:20:00|3563.78|3563.78|3558.9|3558.9|3564.54|3564.54|3558.9|3558.9|0
1615893900000|2021-03-16 11:25:00|3557.88|3557.88|3560.68|3560.68|3560.68|3560.68|3557.88|3557.88|0
1615894200000|2021-03-16 11:30:00|3562.95|3562.95|3560.93|3560.93|3562.95|3562.95|3560.93|3560.93|0
1615894500000|2021-03-16 11:35:00|3561.95|3561.95|3562.22|3562.22|3562.98|3562.98|3561.95|3561.95|0
1615894800000|2021-03-16 11:40:00|3561.46|3561.46|3563.73|3563.73|3563.73|3563.73|3561.46|3561.46|0
1615895100000|2021-03-16 11:45:00|3564.41|3564.41|3558.83|3558.83|3564.41|3564.41|3558.83|3558.83|0
1615895400000|2021-03-16 11:50:00|3559.51|3559.51|3560.51|3560.51|3561.02|3561.02|3559.51|3559.51|0
1615895700000|2021-03-16 11:55:00|3559|3559|3559|3559|3559|3559|3559|3559|0
1615896000000|2021-03-16 12:00:00|3560.51|3560.51|3559.83|3559.83|3560.51|3560.51|3559.49|3559.49|0
1615896300000|2021-03-16 12:05:00|3559.08|3559.08|3557.54|3557.54|3559.08|3559.08|3557.3|3557.3|0
1615896600000|2021-03-16 12:10:00|3558.3|3558.3|3557.54|3557.54|3558.3|3558.3|3557.54|3557.54|0
1615896900000|2021-03-16 12:15:00|3556.78|3556.78|3558.05|3558.05|3558.05|3558.05|3556.03|3556.03|0
1615897200000|2021-03-16 12:20:00|3558.81|3558.81|3556.78|3556.78|3558.81|3558.81|3556.78|3556.78|0
1615897500000|2021-03-16 12:25:00|3556.03|3556.03|3558.05|3558.05|3558.05|3558.05|3556.03|3556.03|0
1615897800000|2021-03-16 12:30:00|3558.39|3558.39|3556.78|3556.78|3558.39|3558.39|3556.78|3556.78|0
1615898100000|2021-03-16 12:35:00|3557.88|3557.88|3557.37|3557.37|3558.64|3558.64|3557.37|3557.37|0
1615898400000|2021-03-16 12:40:00|3558.12|3558.12|3561.39|3561.39|3564.17|3564.17|3558.12|3558.12|0
1615898700000|2021-03-16 12:45:00|3562.15|3562.15|3559.88|3559.88|3562.15|3562.15|3559.88|3559.88|0
1615899000000|2021-03-16 12:50:00|3560.64|3560.64|3560.64|3560.64|3561.39|3561.39|3560.64|3560.64|0
1615899300000|2021-03-16 12:55:00|3560.98|3560.98|3561.49|3561.49|3561.49|3561.49|3559.96|3559.96|0
1615899600000|2021-03-16 13:00:00|3560.82|3560.82|3561.23|3561.23|3561.48|3561.48|3558.87|3558.87|0
1615899900000|2021-03-16 13:05:00|3560.9|3560.9|3564.26|3564.26|3564.6|3564.6|3558.86|3558.86|0
1615900200000|2021-03-16 13:10:00|3564.6|3564.6|3562.07|3562.07|3564.6|3564.6|3562.07|3562.07|0
1615900500000|2021-03-16 13:15:00|3562.83|3562.83|3563.84|3563.84|3564.6|3564.6|3562.83|3562.83|0
1615900800000|2021-03-16 13:20:00|3564.35|3564.35|3564.35|3564.35|3564.35|3564.35|3564.35|3564.35|0
1615901100000|2021-03-16 13:25:00|3563.84|3563.84|3561.47|3561.47|3564.6|3564.6|3561.39|3561.39|0
1615901400000|2021-03-16 13:30:00|3560.71|3560.71|3558.19|3558.19|3561.39|3561.39|3558.19|3558.19|0
1615901700000|2021-03-16 13:35:00|3558.94|3558.94|3559.2|3559.2|3559.7|3559.7|3558.19|3558.19|0
1615902000000|2021-03-16 13:40:00|3558.45|3558.45|3559.88|3559.88|3559.88|3559.88|3557.77|3557.77|0
1615902300000|2021-03-16 13:45:00|3559.54|3559.54|3570.21|3570.21|3570.21|3570.21|3559.54|3559.54|0
1615902600000|2021-03-16 13:50:00|3570.55|3570.55|3564.42|3564.42|3570.55|3570.55|3564.42|3564.42|0
1615902900000|2021-03-16 13:55:00|3565.17|3565.17|3565.17|3565.17|3565.17|3565.17|3565.17|3565.17|0
1615903200000|2021-03-16 14:00:00|3566.2|3566.2|3563.51|3563.51|3566.2|3566.2|3562.15|3562.15|0
1615903500000|2021-03-16 14:05:00|3562.75|3562.75|3559.73|3559.73|3563.51|3563.51|3559.73|3559.73|0
1615903800000|2021-03-16 14:10:00|3558.97|3558.97|3564.53|3564.53|3564.53|3564.53|3558.22|3558.22|0
1615904100000|2021-03-16 14:15:00|3566.04|3566.04|3569|3569|3569|3569|3566.04|3566.04|0
1615904400000|2021-03-16 14:20:00|3569.51|3569.51|3567.47|3567.47|3570.02|3570.02|3567.47|3567.47|0
1615904700000|2021-03-16 14:25:00|3567.81|3567.81|3572.27|3572.27|3572.27|3572.27|3567.06|3567.06|0
1615905000000|2021-03-16 14:30:00|3573.78|3573.78|3574.96|3574.96|3578.59|3578.59|3571.93|3571.93|0
1615905300000|2021-03-16 14:35:00|3575.98|3575.98|3571.58|3571.58|3575.98|3575.98|3570.9|3570.9|0
1615905600000|2021-03-16 14:40:00|3570.82|3570.82|3569.23|3569.23|3570.82|3570.82|3568.55|3568.55|0
1615905900000|2021-03-16 14:45:00|3568.47|3568.47|3568.65|3568.65|3569.16|3569.16|3568.14|3568.14|0
1615906200000|2021-03-16 14:50:00|3569.4|3569.4|3568.89|3568.89|3573.7|3573.7|3568.89|3568.89|0
1615906500000|2021-03-16 14:55:00|3566.62|3566.62|3566.21|3566.21|3568.14|3568.14|3563.6|3563.6|0
1615906800000|2021-03-16 15:00:00|3566.88|3566.88|3567.73|3567.73|3568.82|3568.82|3565.19|3565.19|0
1615907100000|2021-03-16 15:05:00|3568.06|3568.06|3568.89|3568.89|3568.89|3568.89|3566.97|3566.97|0
1615907400000|2021-03-16 15:10:00|3569.23|3569.23|3568.21|3568.21|3569.57|3569.57|3566.96|3566.96|0
1615907700000|2021-03-16 15:15:00|3569.73|3569.73|3569.9|3569.9|3570.99|3570.99|3569.73|3569.73|0
1615908000000|2021-03-16 15:20:00|3570.66|3570.66|3572.09|3572.09|3572.43|3572.43|3570.66|3570.66|0
1615908300000|2021-03-16 15:25:00|3572.85|3572.85|3578.4|3578.4|3578.4|3578.4|3572.09|3572.09|0
1615908600000|2021-03-16 15:30:00|3577.72|3577.72|3577.21|3577.21|3578.06|3578.06|3577.21|3577.21|0
1615908900000|2021-03-16 15:35:00|3576.45|3576.45|3577.13|3577.13|3577.21|3577.21|3575.7|3575.7|0
1615909200000|2021-03-16 15:40:00|3577.89|3577.89|3578.38|3578.38|3580.65|3580.65|3577.62|3577.62|0
1615909500000|2021-03-16 15:45:00|3576.86|3576.86|3575.43|3575.43|3576.86|3576.86|3575.43|3575.43|0
1615909800000|2021-03-16 15:50:00|3576.19|3576.19|3575.43|3575.43|3576.19|3576.19|3573.58|3573.58|0
1615910100000|2021-03-16 15:55:00|3575.94|3575.94|3576.7|3576.7|3576.7|3576.7|3574.43|3574.43|0
1615910400000|2021-03-16 16:00:00|3575.94|3575.94|3576.87|3576.87|3577.55|3577.55|3575.19|3575.19|0
1615910700000|2021-03-16 16:05:00|3576.12|3576.12|3575.36|3575.36|3577.63|3577.63|3575.36|3575.36|0
1615911000000|2021-03-16 16:10:00|3576.12|3576.12|3573.75|3573.75|3576.87|3576.87|3573.75|3573.75|0
1615911300000|2021-03-16 16:15:00|3574.51|3574.51|3576.78|3576.78|3576.78|3576.78|3574.51|3574.51|0
1615911600000|2021-03-16 16:20:00|3577.12|3577.12|3574.85|3574.85|3577.87|3577.87|3574.09|3574.09|0
1615911900000|2021-03-16 16:25:00|3576.36|3576.36|3574.85|3574.85|3577.04|3577.04|3573.67|3573.67|0
1615968900000|2021-03-17 08:15:00|3578.09|3578.09|3570.8|3570.8|3578.09|3578.09|3570.8|3570.8|0
1615969200000|2021-03-17 08:20:00|3569.44|3569.44|3570.88|3570.88|3573.82|3573.82|3568.61|3568.61|0
1615969500000|2021-03-17 08:25:00|3571.22|3571.22|3573.48|3573.48|3573.48|3573.48|3570.46|3570.46|0
1615969800000|2021-03-17 08:30:00|3574.16|3574.16|3577.71|3577.71|3577.71|3577.71|3573.41|3573.41|0
1615970100000|2021-03-17 08:35:00|3578.46|3578.46|3574.08|3574.08|3578.8|3578.8|3574.08|3574.08|0
1615970400000|2021-03-17 08:40:00|3576.35|3576.35|3572.57|3572.57|3576.35|3576.35|3572.57|3572.57|0
1615970700000|2021-03-17 08:45:00|3573.33|3573.33|3572.57|3572.57|3573.33|3573.33|3571.81|3571.81|0
1615971000000|2021-03-17 08:50:00|3571.81|3571.81|3572.57|3572.57|3574.08|3574.08|3571.81|3571.81|0
1615971300000|2021-03-17 08:55:00|3574.08|3574.08|3572.15|3572.15|3574.08|3574.08|3572.15|3572.15|0
1615971600000|2021-03-17 09:00:00|3571.4|3571.4|3571.4|3571.4|3571.4|3571.4|3571.4|3571.4|0
1615971900000|2021-03-17 09:05:00|3573.67|3573.67|3579.96|3579.96|3579.96|3579.96|3573.67|3573.67|0
1615972200000|2021-03-17 09:10:00|3577.69|3577.69|3577.45|3577.45|3578.2|3578.2|3577.45|3577.45|0
1615972500000|2021-03-17 09:15:00|3578.12|3578.12|3579.64|3579.64|3580.39|3580.39|3578.12|3578.12|0
1615972800000|2021-03-17 09:20:00|3578.12|3578.12|3578.62|3578.62|3578.62|3578.62|3577.11|3577.11|0
1615973100000|2021-03-17 09:25:00|3576.35|3576.35|3575.6|3575.6|3577.11|3577.11|3575.6|3575.6|0
1615973400000|2021-03-17 09:30:00|3576.27|3576.27|3574.84|3574.84|3576.27|3576.27|3574.5|3574.5|0
1615973700000|2021-03-17 09:35:00|3575.6|3575.6|3576.35|3576.35|3576.35|3576.35|3574.84|3574.84|0
1615974300000|2021-03-17 09:45:00|3575.6|3575.6|3577.62|3577.62|3579.13|3579.13|3575.6|3575.6|0
1615974600000|2021-03-17 09:50:00|3578.64|3578.64|3576.45|3576.45|3578.64|3578.64|3576.45|3576.45|0
1615974900000|2021-03-17 09:55:00|3575.69|3575.69|3577.12|3577.12|3577.12|3577.12|3575.69|3575.69|0
1615975200000|2021-03-17 10:00:00|3576.45|3576.45|3576.37|3576.37|3576.45|3576.45|3575.35|3575.35|0
1615975500000|2021-03-17 10:05:00|3576.03|3576.03|3576.03|3576.03|3577.54|3577.54|3576.03|3576.03|0
1615975800000|2021-03-17 10:10:00|3576.37|3576.37|3578.64|3578.64|3578.64|3578.64|3576.37|3576.37|0
1615976100000|2021-03-17 10:15:00|3580.15|3580.15|3578.64|3578.64|3580.15|3580.15|3578.64|3578.64|0
1615976400000|2021-03-17 10:20:00|3579.15|3579.15|3581.16|3581.16|3581.42|3581.42|3579.15|3579.15|0
1615976700000|2021-03-17 10:25:00|3581.91|3581.91|3584.18|3584.18|3584.18|3584.18|3581.91|3581.91|0
1615977000000|2021-03-17 10:30:00|3582.67|3582.67|3583.5|3583.5|3584.18|3584.18|3582.33|3582.33|0
1615977300000|2021-03-17 10:35:00|3584.26|3584.26|3585.02|3585.02|3585.02|3585.02|3584.26|3584.26|0
1615977600000|2021-03-17 10:40:00|3584.68|3584.68|3588.24|3588.24|3588.24|3588.24|3584.68|3584.68|0
1615977900000|2021-03-17 10:45:00|3588.75|3588.75|3589.51|3589.51|3589.51|3589.51|3588.24|3588.24|0
1615978200000|2021-03-17 10:50:00|3589.17|3589.17|3589.09|3589.09|3589.17|3589.17|3588.41|3588.41|0
1615978500000|2021-03-17 10:55:00|3588.33|3588.33|3588.33|3588.33|3588.33|3588.33|3588.33|3588.33|0
1615978800000|2021-03-17 11:00:00|3589.09|3589.09|3588.58|3588.58|3589.09|3589.09|3588.58|3588.58|0
1615979100000|2021-03-17 11:05:00|3587.9|3587.9|3588.99|3588.99|3588.99|3588.99|3587.9|3587.9|0
1615979400000|2021-03-17 11:10:00|3589.75|3589.75|3591.78|3591.78|3591.78|3591.78|3588.84|3588.84|0
1615979700000|2021-03-17 11:15:00|3593.3|3593.3|3586.15|3586.15|3593.3|3593.3|3583.88|3583.88|0
1615980000000|2021-03-17 11:20:00|3585.39|3585.39|3580.34|3580.34|3585.39|3585.39|3580.08|3580.08|0
1615980300000|2021-03-17 11:25:00|3578.83|3578.83|3578.83|3578.83|3579.59|3579.59|3574.71|3574.71|0
1615980600000|2021-03-17 11:30:00|3578.08|3578.08|3575.47|3575.47|3578.08|3578.08|3575.47|3575.47|0
1615980900000|2021-03-17 11:35:00|3576.22|3576.22|3575.47|3575.47|3576.22|3576.22|3575.47|3575.47|0
1615981200000|2021-03-17 11:40:00|3574.96|3574.96|3575.71|3575.71|3575.71|3575.71|3573.52|3573.52|0
1615981500000|2021-03-17 11:45:00|3574.96|3574.96|3574.96|3574.96|3574.96|3574.96|3574.96|3574.96|0
1615982100000|2021-03-17 11:55:00|3575.71|3575.71|3578.23|3578.23|3578.98|3578.98|3575.71|3575.71|0
1615982400000|2021-03-17 12:00:00|3580.49|3580.49|3583.29|3583.29|3585.22|3585.22|3580.49|3580.49|0
1615982700000|2021-03-17 12:05:00|3582.95|3582.95|3580.76|3580.76|3582.95|3582.95|3580.01|3580.01|0
1615983000000|2021-03-17 12:10:00|3581.44|3581.44|3582.95|3582.95|3582.95|3582.95|3579.57|3579.57|0
1615983300000|2021-03-17 12:15:00|3583.71|3583.71|3581.86|3581.86|3584.46|3584.46|3580.68|3580.68|0
1615983600000|2021-03-17 12:20:00|3582.61|3582.61|3578.83|3578.83|3582.61|3582.61|3577.82|3577.82|0
1615983900000|2021-03-17 12:25:00|3577.82|3577.82|3580.59|3580.59|3581.1|3581.1|3577.82|3577.82|0
1615984200000|2021-03-17 12:30:00|3582.1|3582.1|3581.35|3581.35|3582.18|3582.18|3580.59|3580.59|0
1615984500000|2021-03-17 12:35:00|3582.1|3582.1|3581.42|3581.42|3582.44|3582.44|3580.75|3580.75|0
1615984800000|2021-03-17 12:40:00|3580.67|3580.67|3581.59|3581.59|3582.1|3582.1|3580.67|3580.67|0
1615985100000|2021-03-17 12:45:00|3582.35|3582.35|3581.16|3581.16|3582.35|3582.35|3580.82|3580.82|0
1615985400000|2021-03-17 12:50:00|3580.4|3580.4|3579.38|3579.38|3580.82|3580.82|3578.63|3578.63|0
1615985700000|2021-03-17 12:55:00|3579.72|3579.72|3579.38|3579.38|3580.48|3580.48|3578.97|3578.97|0
1615986000000|2021-03-17 13:00:00|3580.9|3580.9|3588.04|3588.04|3588.8|3588.8|3580.9|3580.9|0
1615986300000|2021-03-17 13:05:00|3587.29|3587.29|3586.87|3586.87|3587.29|3587.29|3586.53|3586.53|0
1615986600000|2021-03-17 13:10:00|3585.36|3585.36|3583.33|3583.33|3585.36|3585.36|3582.65|3582.65|0
1615986900000|2021-03-17 13:15:00|3582.99|3582.99|3586.02|3586.02|3586.02|3586.02|3582.99|3582.99|0
1615987200000|2021-03-17 13:20:00|3586.77|3586.77|3586.02|3586.02|3586.77|3586.77|3584.5|3584.5|0
1615987500000|2021-03-17 13:25:00|3585.51|3585.51|3584.99|3584.99|3585.51|3585.51|3584.99|3584.99|0
1615987800000|2021-03-17 13:30:00|3584.24|3584.24|3584.58|3584.58|3584.92|3584.92|3583.9|3583.9|0
1615988100000|2021-03-17 13:35:00|3583.06|3583.06|3581.89|3581.89|3583.06|3583.06|3581.55|3581.55|0
1615988400000|2021-03-17 13:40:00|3583.4|3583.4|3587.68|3587.68|3588.02|3588.02|3583.4|3583.4|0
1615988700000|2021-03-17 13:45:00|3588.02|3588.02|3584.99|3584.99|3588.02|3588.02|3584.66|3584.66|0
1615989000000|2021-03-17 13:50:00|3584.66|3584.66|3588.02|3588.02|3588.28|3588.28|3584.66|3584.66|0
1615989300000|2021-03-17 13:55:00|3588.78|3588.78|3589.11|3589.11|3589.45|3589.45|3587.6|3587.6|0
1615989600000|2021-03-17 14:00:00|3588.36|3588.36|3588.26|3588.26|3589.29|3589.29|3587.6|3587.6|0
1615989900000|2021-03-17 14:05:00|3588.94|3588.94|3589.45|3589.45|3589.7|3589.7|3586.41|3586.41|0
1615990200000|2021-03-17 14:10:00|3589.11|3589.11|3590.29|3590.29|3590.29|3590.29|3589.11|3589.11|0
1615990500000|2021-03-17 14:15:00|3589.95|3589.95|3589.44|3589.44|3592.97|3592.97|3589.19|3589.19|0
1615990800000|2021-03-17 14:20:00|3589.1|3589.1|3587.51|3587.51|3589.44|3589.44|3587.51|3587.51|0
1615991100000|2021-03-17 14:25:00|3588.19|3588.19|3588.26|3588.26|3589.44|3589.44|3587.51|3587.51|0
1615991400000|2021-03-17 14:30:00|3587.51|3587.51|3588.19|3588.19|3589.7|3589.7|3586.75|3586.75|0
1615991700000|2021-03-17 14:35:00|3587.85|3587.85|3587.85|3587.85|3588.6|3588.6|3587.09|3587.09|0
1615992000000|2021-03-17 14:40:00|3587.09|3587.09|3583.57|3583.57|3587.09|3587.09|3582.21|3582.21|0
1615992300000|2021-03-17 14:45:00|3583.23|3583.23|3582.81|3582.81|3583.57|3583.57|3581.46|3581.46|0
1615992600000|2021-03-17 14:50:00|3582.06|3582.06|3578.35|3578.35|3582.39|3582.39|3578.35|3578.35|0
1615992900000|2021-03-17 14:55:00|3579.87|3579.87|3578.77|3578.77|3579.87|3579.87|3577.34|3577.34|0
1615993200000|2021-03-17 15:00:00|3579.28|3579.28|3579.04|3579.04|3579.38|3579.38|3578.36|3578.36|0
1615993500000|2021-03-17 15:05:00|3578.28|3578.28|3575.6|3575.6|3578.28|3578.28|3575.26|3575.26|0
1615993800000|2021-03-17 15:10:00|3577.11|3577.11|3574.33|3574.33|3577.45|3577.45|3574.33|3574.33|0
1615994100000|2021-03-17 15:15:00|3573.65|3573.65|3577.27|3577.27|3577.27|3577.27|3573.65|3573.65|0
1615994400000|2021-03-17 15:20:00|3578.03|3578.03|3576.52|3576.52|3578.03|3578.03|3576.52|3576.52|0
1615994700000|2021-03-17 15:25:00|3577.03|3577.03|3574.33|3574.33|3577.27|3577.27|3573.99|3573.99|0
1615995000000|2021-03-17 15:30:00|3574.67|3574.67|3576.52|3576.52|3576.86|3576.86|3573.99|3573.99|0
1615995300000|2021-03-17 15:35:00|3577.2|3577.2|3575.84|3575.84|3578.29|3578.29|3575.5|3575.5|0
1615995600000|2021-03-17 15:40:00|3576.18|3576.18|3576.6|3576.6|3577.27|3577.27|3575.84|3575.84|0
1615995900000|2021-03-17 15:45:00|3576.26|3576.26|3578.64|3578.64|3578.98|3578.98|3576.26|3576.26|0
1615996200000|2021-03-17 15:50:00|3579.32|3579.32|3578.05|3578.05|3579.32|3579.32|3578.05|3578.05|0
1615996500000|2021-03-17 15:55:00|3577.71|3577.71|3577.13|3577.13|3577.71|3577.71|3576.96|3576.96|0
1615996800000|2021-03-17 16:00:00|3576.79|3576.79|3576.55|3576.55|3577.3|3577.3|3576.55|3576.55|0
1615997100000|2021-03-17 16:05:00|3577.3|3577.3|3579.83|3579.83|3579.83|3579.83|3577.3|3577.3|0
1615997400000|2021-03-17 16:10:00|3580.34|3580.34|3579.25|3579.25|3580.34|3580.34|3578.91|3578.91|0
1615997700000|2021-03-17 16:15:00|3578.49|3578.49|3576.98|3576.98|3578.83|3578.83|3576.98|3576.98|0
1615998000000|2021-03-17 16:20:00|3577.49|3577.49|3576.64|3576.64|3577.49|3577.49|3575.13|3575.13|0
1615998300000|2021-03-17 16:25:00|3577.4|3577.4|3580.76|3580.76|3581.52|3581.52|3575.81|3575.81|0
1616055300000|2021-03-18 08:15:00|3597.53|3597.53|3604.67|3604.67|3604.67|3604.67|3597.53|3597.53|0
1616055600000|2021-03-18 08:20:00|3605.43|3605.43|3603|3603|3608.79|3608.79|3599.22|3599.22|0
1616055900000|2021-03-18 08:25:00|3603.76|3603.76|3601.15|3601.15|3608.3|3608.3|3601.15|3601.15|0
1616056200000|2021-03-18 08:30:00|3600.39|3600.39|3598.7|3598.7|3600.39|3600.39|3598.28|3598.28|0
1616056500000|2021-03-18 08:35:00|3600.97|3600.97|3613.15|3613.15|3615|3615|3600.97|3600.97|0
1616056800000|2021-03-18 08:40:00|3610.88|3610.88|3608.61|3608.61|3612.39|3612.39|3608.61|3608.61|0
1616057100000|2021-03-18 08:45:00|3607.85|3607.85|3608.35|3608.35|3608.87|3608.87|3605.48|3605.48|0
1616057400000|2021-03-18 08:50:00|3609.11|3609.11|3608.35|3608.35|3609.86|3609.86|3608.35|3608.35|0
1616057700000|2021-03-18 08:55:00|3609.11|3609.11|3609.78|3609.78|3615.83|3615.83|3609.11|3609.11|0
1616058000000|2021-03-18 09:00:00|3609.03|3609.03|3609.03|3609.03|3609.78|3609.78|3609.03|3609.03|0
1616058300000|2021-03-18 09:05:00|3608.27|3608.27|3614.24|3614.24|3614.24|3614.24|3607.52|3607.52|0
1616058600000|2021-03-18 09:10:00|3611.22|3611.22|3611.22|3611.22|3614.24|3614.24|3610.46|3610.46|0
1616058900000|2021-03-18 09:15:00|3610.54|3610.54|3607.18|3607.18|3610.54|3610.54|3605.59|3605.59|0
1616059200000|2021-03-18 09:20:00|3606.42|3606.42|3603.66|3603.66|3608.19|3608.19|3603.66|3603.66|0
1616059500000|2021-03-18 09:25:00|3602.9|3602.9|3596.25|3596.25|3602.9|3602.9|3596.25|3596.25|0
1616059800000|2021-03-18 09:30:00|3594.74|3594.74|3598.94|3598.94|3599.27|3599.27|3592.47|3592.47|0
1616060100000|2021-03-18 09:35:00|3598.18|3598.18|3599.37|3599.37|3599.37|3599.37|3597.42|3597.42|0
1616060400000|2021-03-18 09:40:00|3597.86|3597.86|3597.86|3597.86|3598.61|3598.61|3597.86|3597.86|0
1616060700000|2021-03-18 09:45:00|3598.61|3598.61|3598.61|3598.61|3600.88|3600.88|3598.61|3598.61|0
1616061000000|2021-03-18 09:50:00|3599.37|3599.37|3595.59|3595.59|3599.37|3599.37|3595.59|3595.59|0
1616061300000|2021-03-18 09:55:00|3597.1|3597.1|3597.18|3597.18|3599.37|3599.37|3597.1|3597.1|0
1616061600000|2021-03-18 10:00:00|3598.69|3598.69|3598.69|3598.69|3598.69|3598.69|3597.94|3597.94|0
1616061900000|2021-03-18 10:05:00|3597.94|3597.94|3597.18|3597.18|3597.94|3597.94|3596.42|3596.42|0
1616062200000|2021-03-18 10:10:00|3596.42|3596.42|3603.15|3603.15|3603.83|3603.83|3596.42|3596.42|0
1616062500000|2021-03-18 10:15:00|3603.49|3603.49|3605.34|3605.34|3606.02|3606.02|3603.49|3603.49|0
1616062800000|2021-03-18 10:20:00|3606.85|3606.85|3606.27|3606.27|3608.88|3608.88|3606.27|3606.27|0
1616063100000|2021-03-18 10:25:00|3605.93|3605.93|3608.2|3608.2|3608.2|3608.2|3605.59|3605.59|0
1616063400000|2021-03-18 10:30:00|3607.44|3607.44|3606.18|3606.18|3607.69|3607.69|3606.18|3606.18|0
1616063700000|2021-03-18 10:35:00|3605.84|3605.84|3603.73|3603.73|3605.84|3605.84|3602.97|3602.97|0
1616064000000|2021-03-18 10:40:00|3602.97|3602.97|3603.65|3603.65|3603.65|3603.65|3602.97|3602.97|0
1616064300000|2021-03-18 10:45:00|3604.4|3604.4|3604.48|3604.48|3605.16|3605.16|3602.21|3602.21|0
1616064600000|2021-03-18 10:50:00|3605.24|3605.24|3603.73|3603.73|3605.24|3605.24|3602.97|3602.97|0
1616064900000|2021-03-18 10:55:00|3603.39|3603.39|3603.39|3603.39|3603.39|3603.39|3602.63|3602.63|0
1616065200000|2021-03-18 11:00:00|3602.63|3602.63|3602.21|3602.21|3602.63|3602.63|3601.87|3601.87|0
1616065500000|2021-03-18 11:05:00|3601.87|3601.87|3602.97|3602.97|3603.23|3603.23|3601.87|3601.87|0
1616065800000|2021-03-18 11:10:00|3601.46|3601.46|3600.96|3600.96|3603.23|3603.23|3600.96|3600.96|0
1616066100000|2021-03-18 11:15:00|3600.2|3600.2|3599.03|3599.03|3600.2|3600.2|3597.52|3597.52|0
1616066400000|2021-03-18 11:20:00|3598.27|3598.27|3596.08|3596.08|3599.03|3599.03|3595.33|3595.33|0
1616066700000|2021-03-18 11:25:00|3596.84|3596.84|3598.27|3598.27|3598.35|3598.35|3596.08|3596.08|0
1616067000000|2021-03-18 11:30:00|3599.03|3599.03|3598.03|3598.03|3599.54|3599.54|3598.03|3598.03|0
1616067300000|2021-03-18 11:35:00|3597.27|3597.27|3599.62|3599.62|3600.38|3600.38|3595.42|3595.42|0
1616067600000|2021-03-18 11:40:00|3600.38|3600.38|3596.75|3596.75|3601.89|3601.89|3596.75|3596.75|0
1616067900000|2021-03-18 11:45:00|3596|3596|3598.79|3598.79|3600.4|3600.4|3593.63|3593.63|0
1616068200000|2021-03-18 11:50:00|3597.28|3597.28|3599.55|3599.55|3599.55|3599.55|3597.28|3597.28|0
1616068500000|2021-03-18 11:55:00|3600.31|3600.31|3601.74|3601.74|3601.82|3601.82|3600.31|3600.31|0
1616068800000|2021-03-18 12:00:00|3600.98|3600.98|3604.45|3604.45|3604.45|3604.45|3600.98|3600.98|0
1616069100000|2021-03-18 12:05:00|3605.21|3605.21|3604.45|3604.45|3605.96|3605.96|3603.69|3603.69|0
1616069400000|2021-03-18 12:10:00|3603.69|3603.69|3601.5|3601.5|3603.69|3603.69|3601.5|3601.5|0
1616069700000|2021-03-18 12:15:00|3602.26|3602.26|3602.26|3602.26|3602.26|3602.26|3602.26|3602.26|0
1616070000000|2021-03-18 12:20:00|3601.58|3601.58|3600.83|3600.83|3602.34|3602.34|3600.83|3600.83|0
1616070300000|2021-03-18 12:25:00|3601.58|3601.58|3602.09|3602.09|3604.2|3604.2|3601.58|3601.58|0
1616070600000|2021-03-18 12:30:00|3601.34|3601.34|3599.49|3599.49|3601.34|3601.34|3599.49|3599.49|0
1616070900000|2021-03-18 12:35:00|3598.73|3598.73|3598.89|3598.89|3600.24|3600.24|3598.21|3598.21|0
1616071200000|2021-03-18 12:40:00|3598.13|3598.13|3601.68|3601.68|3602.27|3602.27|3597.37|3597.37|0
1616071500000|2021-03-18 12:45:00|3600.92|3600.92|3606.47|3606.47|3606.47|3606.47|3600.92|3600.92|0
1616071800000|2021-03-18 12:50:00|3605.45|3605.45|3608.72|3608.72|3611.75|3611.75|3604.26|3604.26|0
1616072100000|2021-03-18 12:55:00|3607.96|3607.96|3611.41|3611.41|3613.68|3613.68|3607.96|3607.96|0
1616072400000|2021-03-18 13:00:00|3611.75|3611.75|3609.55|3609.55|3611.75|3611.75|3608.04|3608.04|0
1616072700000|2021-03-18 13:05:00|3608.8|3608.8|3606.29|3606.29|3609.31|3609.31|3606.29|3606.29|0
1616073000000|2021-03-18 13:10:00|3607.04|3607.04|3605.43|3605.43|3607.8|3607.8|3605.43|3605.43|0
1616073300000|2021-03-18 13:15:00|3604.68|3604.68|3604.76|3604.76|3605.43|3605.43|3604.68|3604.68|0
1616073600000|2021-03-18 13:20:00|3605.51|3605.51|3607.88|3607.88|3607.88|3607.88|3604.76|3604.76|0
1616073900000|2021-03-18 13:25:00|3607.13|3607.13|3604.44|3604.44|3607.13|3607.13|3604.1|3604.1|0
1616074200000|2021-03-18 13:30:00|3603.43|3603.43|3604.26|3604.26|3606.37|3606.37|3603.43|3603.43|0
1616074500000|2021-03-18 13:35:00|3603.5|3603.5|3606.87|3606.87|3606.87|3606.87|3603.09|3603.09|0
1616074800000|2021-03-18 13:40:00|3606.53|3606.53|3602.75|3602.75|3606.53|3606.53|3602.75|3602.75|0
1616075100000|2021-03-18 13:45:00|3603.09|3603.09|3602.75|3602.75|3603.43|3603.43|3602.67|3602.67|0
1616075400000|2021-03-18 13:50:00|3603.43|3603.43|3602.59|3602.59|3605.2|3605.2|3602.59|3602.59|0
1616075700000|2021-03-18 13:55:00|3603.35|3603.35|3601.99|3601.99|3604.1|3604.1|3600.48|3600.48|0
1616076000000|2021-03-18 14:00:00|3601.24|3601.24|3601.5|3601.5|3603.76|3603.76|3598.97|3598.97|0
1616076300000|2021-03-18 14:05:00|3602.25|3602.25|3614.45|3614.45|3614.45|3614.45|3602.25|3602.25|0
1616076600000|2021-03-18 14:10:00|3615.96|3615.96|3614.38|3614.38|3621.5|3621.5|3614.38|3614.38|0
1616076900000|2021-03-18 14:15:00|3614.89|3614.89|3617.49|3617.49|3617.49|3617.49|3612.7|3612.7|0
1616077200000|2021-03-18 14:20:00|3618.25|3618.25|3613.11|3613.11|3618.25|3618.25|3613.11|3613.11|0
1616077500000|2021-03-18 14:25:00|3613.87|3613.87|3619.19|3619.19|3620.19|3620.19|3613.11|3613.11|0
1616077800000|2021-03-18 14:30:00|3619.94|3619.94|3618.7|3618.7|3620.7|3620.7|3616.92|3616.92|0
1616078100000|2021-03-18 14:35:00|3617.19|3617.19|3624.09|3624.09|3624.09|3624.09|3615.67|3615.67|0
1616078400000|2021-03-18 14:40:00|3622.57|3622.57|3621.05|3621.05|3624.84|3624.84|3619.88|3619.88|0
1616078700000|2021-03-18 14:45:00|3621.81|3621.81|3617.95|3617.95|3622.49|3622.49|3617.61|3617.61|0
1616079000000|2021-03-18 14:50:00|3617.27|3617.27|3614.22|3614.22|3617.27|3617.27|3612.71|3612.71|0
1616079300000|2021-03-18 14:55:00|3614.98|3614.98|3613.13|3613.13|3616.33|3616.33|3613.13|3613.13|0
1616079600000|2021-03-18 15:00:00|3614.14|3614.14|3611.78|3611.78|3618.01|3618.01|3611.1|3611.1|0
1616079900000|2021-03-18 15:05:00|3612.54|3612.54|3611.44|3611.44|3614.81|3614.81|3611.44|3611.44|0
1616080200000|2021-03-18 15:10:00|3609.93|3609.93|3604.82|3604.82|3609.93|3609.93|3604.82|3604.82|0
1616080500000|2021-03-18 15:15:00|3604.14|3604.14|3607.17|3607.17|3610.37|3610.37|3603.38|3603.38|0
1616080800000|2021-03-18 15:20:00|3607.92|3607.92|3609.1|3609.1|3611.36|3611.36|3607.58|3607.58|0
1616081100000|2021-03-18 15:25:00|3610.61|3610.61|3614.39|3614.39|3614.39|3614.39|3609.85|3609.85|0
1616081400000|2021-03-18 15:30:00|3615.15|3615.15|3616.92|3616.92|3618.51|3618.51|3615.15|3615.15|0
1616081700000|2021-03-18 15:35:00|3617.67|3617.67|3609.59|3609.59|3617.67|3617.67|3608.91|3608.91|0
1616082000000|2021-03-18 15:40:00|3608.57|3608.57|3603.27|3603.27|3609.32|3609.32|3601.76|3601.76|0
1616082300000|2021-03-18 15:45:00|3602.52|3602.52|3605.88|3605.88|3605.88|3605.88|3598.74|3598.74|0
1616082600000|2021-03-18 15:50:00|3605.13|3605.13|3607.49|3607.49|3607.73|3607.73|3605.13|3605.13|0
1616082900000|2021-03-18 15:55:00|3608.25|3608.25|3609.17|3609.17|3609.42|3609.42|3607.57|3607.57|0
1616083200000|2021-03-18 16:00:00|3608.42|3608.42|3607.06|3607.06|3608.42|3608.42|3607.06|3607.06|0
1616083500000|2021-03-18 16:05:00|3607.81|3607.81|3607.3|3607.3|3608.15|3608.15|3606.03|3606.03|0
1616083800000|2021-03-18 16:10:00|3607.81|3607.81|3603.79|3603.79|3607.81|3607.81|3602.18|3602.18|0
1616084100000|2021-03-18 16:15:00|3604.12|3604.12|3604.12|3604.12|3605.22|3605.22|3602.61|3602.61|0
1616084400000|2021-03-18 16:20:00|3603.37|3603.37|3603.71|3603.71|3605.22|3605.22|3602.61|3602.61|0
1616084700000|2021-03-18 16:25:00|3604.46|3604.46|3605.47|3605.47|3605.47|3605.47|3600.84|3600.84|0
1616141700000|2021-03-19 08:15:00|3593.78|3593.78|3593.02|3593.02|3593.78|3593.78|3588.23|3588.23|0
1616142000000|2021-03-19 08:20:00|3594.54|3594.54|3596.05|3596.05|3596.05|3596.05|3592.27|3592.27|0
1616142300000|2021-03-19 08:25:00|3594.69|3594.69|3594.54|3594.54|3596.05|3596.05|3593.02|3593.02|0
1616142600000|2021-03-19 08:30:00|3596.05|3596.05|3595.14|3595.14|3603.61|3603.61|3594.98|3594.98|0
1616142900000|2021-03-19 08:35:00|3596.65|3596.65|3596.99|3596.99|3599.18|3599.18|3594.72|3594.72|0
1616143200000|2021-03-19 08:40:00|3596.23|3596.23|3604.1|3604.1|3604.1|3604.1|3593.96|3593.96|0
1616143500000|2021-03-19 08:45:00|3602.74|3602.74|3603.16|3603.16|3604.26|3604.26|3600.22|3600.22|0
1616143800000|2021-03-19 08:50:00|3605.43|3605.43|3607.8|3607.8|3610.99|3610.99|3605.43|3605.43|0
1616144100000|2021-03-19 08:55:00|3605.53|3605.53|3604.78|3604.78|3607.04|3607.04|3602.51|3602.51|0
1616144400000|2021-03-19 09:00:00|3604.02|3604.02|3605.97|3605.97|3607.06|3607.06|3604.02|3604.02|0
1616144700000|2021-03-19 09:05:00|3604.94|3604.94|3604.43|3604.43|3604.94|3604.94|3603.67|3603.67|0
1616145000000|2021-03-19 09:10:00|3604.09|3604.09|3601.8|3601.8|3604.09|3604.09|3601.8|3601.8|0
1616145300000|2021-03-19 09:15:00|3601.29|3601.29|3596.25|3596.25|3601.29|3601.29|3596.25|3596.25|0
1616145600000|2021-03-19 09:20:00|3597.76|3597.76|3602.7|3602.7|3604.7|3604.7|3597|3597|0
1616145900000|2021-03-19 09:25:00|3603.21|3603.21|3603.21|3603.21|3606.23|3606.23|3603.21|3603.21|0
1616146200000|2021-03-19 09:30:00|3603.96|3603.96|3604.72|3604.72|3604.72|3604.72|3603.96|3603.96|0
1616146500000|2021-03-19 09:35:00|3605.23|3605.23|3615.48|3615.48|3616.24|3616.24|3605.23|3605.23|0
1616146800000|2021-03-19 09:40:00|3614.8|3614.8|3615.56|3615.56|3618.58|3618.58|3614.8|3614.8|0
1616147100000|2021-03-19 09:45:00|3614.8|3614.8|3615.39|3615.39|3615.39|3615.39|3614.29|3614.29|0
1616147400000|2021-03-19 09:50:00|3614.63|3614.63|3615.99|3615.99|3615.99|3615.99|3613.87|3613.87|0
1616147700000|2021-03-19 09:55:00|3616.74|3616.74|3616.06|3616.06|3617.5|3617.5|3616.06|3616.06|0
1616148000000|2021-03-19 10:00:00|3617.58|3617.58|3614.81|3614.81|3617.84|3617.84|3614.81|3614.81|0
1616148300000|2021-03-19 10:05:00|3613.3|3613.3|3609.1|3609.1|3613.3|3613.3|3607.25|3607.25|0
1616148900000|2021-03-19 10:15:00|3608.08|3608.08|3610.84|3610.84|3612.35|3612.35|3602.77|3602.77|0
1616149200000|2021-03-19 10:20:00|3611.18|3611.18|3613.87|3613.87|3615.38|3615.38|3609.41|3609.41|0
1616149500000|2021-03-19 10:25:00|3613.11|3613.11|3614.28|3614.28|3616.14|3616.14|3612.02|3612.02|0
1616149800000|2021-03-19 10:30:00|3614.62|3614.62|3615.38|3615.38|3616.14|3616.14|3614.62|3614.62|0
1616150100000|2021-03-19 10:35:00|3616.14|3616.14|3616.06|3616.06|3616.99|3616.99|3616.06|3616.06|0
1616150400000|2021-03-19 10:40:00|3616.4|3616.4|3610.01|3610.01|3616.4|3616.4|3610.01|3610.01|0
1616150700000|2021-03-19 10:45:00|3610.35|3610.35|3606.23|3606.23|3610.43|3610.43|3605.14|3605.14|0
1616151000000|2021-03-19 10:50:00|3605.55|3605.55|3608|3608|3608|3608|3604.88|3604.88|0
1616151300000|2021-03-19 10:55:00|3607.25|3607.25|3606.31|3606.31|3608|3608|3604.54|3604.54|0
1616151600000|2021-03-19 11:00:00|3605.22|3605.22|3602.11|3602.11|3606.65|3606.65|3600.6|3600.6|0
1616151900000|2021-03-19 11:05:00|3602.62|3602.62|3603.8|3603.8|3604.81|3604.81|3602.62|3602.62|0
1616152200000|2021-03-19 11:10:00|3603.29|3603.29|3601.53|3601.53|3603.8|3603.8|3601.02|3601.02|0
1616152500000|2021-03-19 11:15:00|3602.55|3602.55|3604.74|3604.74|3604.74|3604.74|3601.53|3601.53|0
1616152800000|2021-03-19 11:20:00|3604.06|3604.06|3603.64|3603.64|3605.15|3605.15|3603.64|3603.64|0
1616153100000|2021-03-19 11:25:00|3604.15|3604.15|3605.25|3605.25|3605.25|3605.25|3604.15|3604.15|0
1616153400000|2021-03-19 11:30:00|3607.52|3607.52|3604.83|3604.83|3607.52|3607.52|3604.49|3604.49|0
1616153700000|2021-03-19 11:35:00|3605.59|3605.59|3603.66|3603.66|3605.92|3605.92|3603.32|3603.32|0
1616154000000|2021-03-19 11:40:00|3604.41|3604.41|3604.17|3604.17|3605.68|3605.68|3604.17|3604.17|0
1616154300000|2021-03-19 11:45:00|3603.49|3603.49|3605.42|3605.42|3605.42|3605.42|3603.49|3603.49|0
1616154600000|2021-03-19 11:50:00|3604.66|3604.66|3603.99|3603.99|3604.66|3604.66|3603.15|3603.15|0
1616154900000|2021-03-19 11:55:00|3602.47|3602.47|3599.11|3599.11|3603.99|3603.99|3599.11|3599.11|0
1616155200000|2021-03-19 12:00:00|3598.35|3598.35|3601.3|3601.3|3601.98|3601.98|3597.6|3597.6|0
1616155500000|2021-03-19 12:05:00|3600.54|3600.54|3599.79|3599.79|3601.64|3601.64|3599.79|3599.79|0
1616155800000|2021-03-19 12:10:00|3599.03|3599.03|3598.03|3598.03|3599.03|3599.03|3595.67|3595.67|0
1616156100000|2021-03-19 12:15:00|3597.27|3597.27|3599.96|3599.96|3599.96|3599.96|3596.52|3596.52|0
1616156400000|2021-03-19 12:20:00|3600.3|3600.3|3601.42|3601.42|3601.42|3601.42|3598.79|3598.79|0
1616156700000|2021-03-19 12:25:00|3602.17|3602.17|3604.78|3604.78|3604.78|3604.78|3602.17|3602.17|0
1616157000000|2021-03-19 12:30:00|3606.29|3606.29|3609.41|3609.41|3609.41|3609.41|3606.29|3606.29|0
1616157300000|2021-03-19 12:35:00|3608.66|3608.66|3607.9|3607.9|3608.66|3608.66|3605.63|3605.63|0
1616157600000|2021-03-19 12:40:00|3608.66|3608.66|3604.02|3604.02|3608.66|3608.66|3601.76|3601.76|0
1616157900000|2021-03-19 12:45:00|3604.36|3604.36|3604.51|3604.51|3606.88|3606.88|3603.61|3603.61|0
1616158200000|2021-03-19 12:50:00|3605.53|3605.53|3607.98|3607.98|3608.32|3608.32|3604.85|3604.85|0
1616158500000|2021-03-19 12:55:00|3608.74|3608.74|3612.36|3612.36|3612.36|3612.36|3608.74|3608.74|0
1616158800000|2021-03-19 13:00:00|3611.6|3611.6|3606.31|3606.31|3612.36|3612.36|3605.71|3605.71|0
1616159100000|2021-03-19 13:05:00|3605.63|3605.63|3606.31|3606.31|3606.31|3606.31|3604.54|3604.54|0
1616159400000|2021-03-19 13:10:00|3605.97|3605.97|3602.61|3602.61|3606.31|3606.31|3602.61|3602.61|0
1616159700000|2021-03-19 13:15:00|3603.28|3603.28|3602.37|3602.37|3605.06|3605.06|3600.91|3600.91|0
1616160000000|2021-03-19 13:20:00|3603.39|3603.39|3600.46|3600.46|3603.39|3603.39|3600.46|3600.46|0
1616160300000|2021-03-19 13:25:00|3599.79|3599.79|3594.74|3594.74|3599.79|3599.79|3594.04|3594.04|0
1616160600000|2021-03-19 13:30:00|3595.49|3595.49|3596.75|3596.75|3598.52|3598.52|3595.49|3595.49|0
1616160900000|2021-03-19 13:35:00|3597.08|3597.08|3590.41|3590.41|3598.1|3598.1|3590.08|3590.08|0
1616161200000|2021-03-19 13:40:00|3588.9|3588.9|3591.85|3591.85|3591.85|3591.85|3588.56|3588.56|0
1616161500000|2021-03-19 13:45:00|3592.19|3592.19|3592.13|3592.13|3594.22|3594.22|3591.85|3591.85|0
1616161800000|2021-03-19 13:50:00|3593.64|3593.64|3599.47|3599.47|3602.75|3602.75|3593.64|3593.64|0
1616162100000|2021-03-19 13:55:00|3597.95|3597.95|3597.25|3597.25|3600.8|3600.8|3595.92|3595.92|0
1616162400000|2021-03-19 14:00:00|3597.59|3597.59|3592.45|3592.45|3597.59|3597.59|3592.45|3592.45|0
1616162700000|2021-03-19 14:05:00|3593.13|3593.13|3598.69|3598.69|3598.69|3598.69|3593.13|3593.13|0
1616163000000|2021-03-19 14:10:00|3597.93|3597.93|3595.4|3595.4|3599.02|3599.02|3595.4|3595.4|0
1616163300000|2021-03-19 14:15:00|3596.91|3596.91|3597.33|3597.33|3598.01|3598.01|3595.82|3595.82|0
1616163600000|2021-03-19 14:20:00|3596.99|3596.99|3598.18|3598.18|3599.35|3599.35|3596.83|3596.83|0
1616163900000|2021-03-19 14:25:00|3597.5|3597.5|3597.58|3597.58|3597.92|3597.92|3596.83|3596.83|0
1616164200000|2021-03-19 14:30:00|3596.83|3596.83|3597.16|3597.16|3597.58|3597.58|3594.97|3594.97|0
1616164500000|2021-03-19 14:35:00|3597.5|3597.5|3593.04|3593.04|3598.52|3598.52|3592.21|3592.21|0
1616164800000|2021-03-19 14:40:00|3593.8|3593.8|3594.48|3594.48|3594.48|3594.48|3593.04|3593.04|0
1616165100000|2021-03-19 14:45:00|3594.14|3594.14|3599.87|3599.87|3599.87|3599.87|3592.8|3592.8|0
1616165400000|2021-03-19 14:50:00|3599.53|3599.53|3599.68|3599.68|3599.68|3599.68|3597.42|3597.42|0
1616165700000|2021-03-19 14:55:00|3598.93|3598.93|3601.46|3601.46|3601.46|3601.46|3593.89|3593.89|0
1616166000000|2021-03-19 15:00:00|3601.12|3601.12|3595.9|3595.9|3601.2|3601.2|3595.9|3595.9|0
1616166300000|2021-03-19 15:05:00|3595.56|3595.56|3602.35|3602.35|3602.35|3602.35|3592.52|3592.52|0
1616166600000|2021-03-19 15:10:00|3603.86|3603.86|3604.96|3604.96|3606.47|3606.47|3603.44|3603.44|0
1616166900000|2021-03-19 15:15:00|3605.71|3605.71|3607.56|3607.56|3608.32|3608.32|3604.96|3604.96|0
1616167200000|2021-03-19 15:20:00|3606.81|3606.81|3605.66|3605.66|3610.4|3610.4|3602.95|3602.95|0
1616167500000|2021-03-19 15:25:00|3604.98|3604.98|3604.47|3604.47|3604.98|3604.98|3596.66|3596.66|0
1616167800000|2021-03-19 15:30:00|3603.71|3603.71|3604.55|3604.55|3604.55|3604.55|3601.52|3601.52|0
1616168100000|2021-03-19 15:35:00|3607.57|3607.57|3608.93|3608.93|3609.68|3609.68|3606.06|3606.06|0
1616168400000|2021-03-19 15:40:00|3608.17|3608.17|3606.74|3606.74|3608.17|3608.17|3606.74|3606.74|0
1616168700000|2021-03-19 15:45:00|3607.49|3607.49|3601.78|3601.78|3607.49|3607.49|3599.51|3599.51|0
1616169000000|2021-03-19 15:50:00|3602.54|3602.54|3607.15|3607.15|3607.91|3607.91|3599.17|3599.17|0
1616169300000|2021-03-19 15:55:00|3608.67|3608.67|3606.4|3606.4|3610.94|3610.94|3606.4|3606.4|0
1616169600000|2021-03-19 16:00:00|3607.15|3607.15|3611.01|3611.01|3611.01|3611.01|3607.15|3607.15|0
1616169900000|2021-03-19 16:05:00|3609.5|3609.5|3608.65|3608.65|3611.44|3611.44|3604.25|3604.25|0
1616170200000|2021-03-19 16:10:00|3607.89|3607.89|3606.06|3606.06|3609.34|3609.34|3604.96|3604.96|0
1616170500000|2021-03-19 16:15:00|3605.3|3605.3|3603.02|3603.02|3605.64|3605.64|3602.28|3602.28|0
1616170800000|2021-03-19 16:20:00|3602|3602|3603.61|3603.61|3603.61|3603.61|3601.66|3601.66|0
1616171100000|2021-03-19 16:25:00|3603.95|3603.95|3604.94|3604.94|3607.57|3607.57|3601.15|3601.15|0
1616597100000|2021-03-24 14:45:00|3597.87|3597.87|3603.22|3603.22|3603.22|3603.22|3597.87|3597.87|0
1616597400000|2021-03-24 14:50:00|3603.79|3603.79|3601.15|3601.15|3603.79|3603.79|3599.42|3599.42|0
1616597700000|2021-03-24 14:55:00|3601.72|3601.72|3605.81|3605.81|3606.97|3606.97|3600.57|3600.57|0
1616598000000|2021-03-24 15:00:00|3606.05|3606.05|3609.48|3609.48|3609.48|3609.48|3605.47|3605.47|0
1616598300000|2021-03-24 15:05:00|3608.9|3608.9|3610.05|3610.05|3612.94|3612.94|3607.75|3607.75|0
1616598600000|2021-03-24 15:10:00|3611.21|3611.21|3608.43|3608.43|3611.21|3611.21|3606.12|3606.12|0
1616598900000|2021-03-24 15:15:00|3609|3609|3607.04|3607.04|3609.58|3609.58|3605.31|3605.31|0
1616599200000|2021-03-24 15:20:00|3606.46|3606.46|3603.94|3603.94|3608.19|3608.19|3603.94|3603.94|0
1616599500000|2021-03-24 15:25:00|3603.78|3603.78|3606.81|3606.81|3606.81|3606.81|3602.86|3602.86|0
1616599800000|2021-03-24 15:30:00|3607.39|3607.39|3608.52|3608.52|3609.8|3609.8|3606.11|3606.11|0
1616600100000|2021-03-24 15:35:00|3608.3|3608.3|3604.53|3604.53|3609.35|3609.35|3604.53|3604.53|0
1616600400000|2021-03-24 15:40:00|3605.11|3605.11|3606.92|3606.92|3606.92|3606.92|3601.88|3601.88|0
1616600700000|2021-03-24 15:45:00|3608.65|3608.65|3603.8|3603.8|3608.65|3608.65|3603.8|3603.8|0
1616601000000|2021-03-24 15:50:00|3603.22|3603.22|3601.81|3601.81|3604.01|3604.01|3600.55|3600.55|0
1616601300000|2021-03-24 15:55:00|3601.23|3601.23|3603.3|3603.3|3603.3|3603.3|3599.84|3599.84|0
1616601600000|2021-03-24 16:00:00|3603.88|3603.88|3607.97|3607.97|3607.97|3607.97|3603.88|3603.88|0
1616601900000|2021-03-24 16:05:00|3607.39|3607.39|3611.57|3611.57|3611.57|3611.57|3606.37|3606.37|0
1616602200000|2021-03-24 16:10:00|3610.99|3610.99|3608.72|3608.72|3611.57|3611.57|3606.3|3606.3|0
1616602500000|2021-03-24 16:15:00|3608.14|3608.14|3607.56|3607.56|3609.42|3609.42|3606.04|3606.04|0
1616602800000|2021-03-24 16:20:00|3607.35|3607.35|3608.93|3608.93|3610.65|3610.65|3607.22|3607.22|0
1616603100000|2021-03-24 16:25:00|3609.5|3609.5|3604.57|3604.57|3610.97|3610.97|3603.91|3603.91|0
1616660100000|2021-03-25 08:15:00|3589.77|3589.77|3596.77|3596.77|3597.92|3597.92|3588.46|3588.46|0
1616660400000|2021-03-25 08:20:00|3597.24|3597.24|3590.74|3590.74|3599.63|3599.63|3590.74|3590.74|0
1616660700000|2021-03-25 08:25:00|3591.31|3591.31|3584.86|3584.86|3591.79|3591.79|3582.65|3582.65|0
1616661000000|2021-03-25 08:30:00|3584.38|3584.38|3585.15|3585.15|3586.43|3586.43|3583.7|3583.7|0
1616661300000|2021-03-25 08:35:00|3584.68|3584.68|3587.11|3587.11|3587.11|3587.11|3583.63|3583.63|0
1616661600000|2021-03-25 08:40:00|3585.96|3585.96|3587.45|3587.45|3587.45|3587.45|3585.15|3585.15|0
1616661900000|2021-03-25 08:45:00|3587.77|3587.77|3591.08|3591.08|3591.4|3591.4|3586.94|3586.94|0
1616662200000|2021-03-25 08:50:00|3593.96|3593.96|3593.05|3593.05|3597.09|3597.09|3593.05|3593.05|0
1616662500000|2021-03-25 08:55:00|3593.37|3593.37|3591.73|3591.73|3593.37|3593.37|3588.79|3588.79|0
1616662800000|2021-03-25 09:00:00|3592.44|3592.44|3593.59|3593.59|3594.5|3594.5|3591.15|3591.15|0
1616663100000|2021-03-25 09:05:00|3594.06|3594.06|3589.63|3589.63|3594.06|3594.06|3589.63|3589.63|0
1616663400000|2021-03-25 09:10:00|3590.78|3590.78|3591.31|3591.31|3592.1|3592.1|3590.41|3590.41|0
1616663700000|2021-03-25 09:15:00|3590.73|3590.73|3592.73|3592.73|3593.3|3593.3|3589.82|3589.82|0
1616664000000|2021-03-25 09:20:00|3593.3|3593.3|3592.15|3592.15|3594.46|3594.46|3591.34|3591.34|0
1616664300000|2021-03-25 09:25:00|3591.31|3591.31|3590.21|3590.21|3591.31|3591.31|3589.31|3589.31|0
1616664600000|2021-03-25 09:30:00|3589.97|3589.97|3585.14|3585.14|3590.21|3590.21|3585.14|3585.14|0
1616664900000|2021-03-25 09:35:00|3584.57|3584.57|3577.91|3577.91|3584.57|3584.57|3576.65|3576.65|0
1616665200000|2021-03-25 09:40:00|3577.67|3577.67|3575.81|3575.81|3580.06|3580.06|3574.98|3574.98|0
1616665500000|2021-03-25 09:45:00|3576.97|3576.97|3579.04|3579.04|3579.04|3579.04|3576.39|3576.39|0
1616665800000|2021-03-25 09:50:00|3578.8|3578.8|3574.89|3574.89|3578.8|3578.8|3574.65|3574.65|0
1616666100000|2021-03-25 09:55:00|3575.47|3575.47|3576.99|3576.99|3576.99|3576.99|3574.1|3574.1|0
1616666400000|2021-03-25 10:00:00|3577.3|3577.3|3582.49|3582.49|3582.49|3582.49|3577.07|3577.07|0
1616666700000|2021-03-25 10:05:00|3583.07|3583.07|3581.1|3581.1|3583.07|3583.07|3577.27|3577.27|0
1616667000000|2021-03-25 10:10:00|3580.53|3580.53|3580.05|3580.05|3581.87|3581.87|3578.43|3578.43|0
1616667300000|2021-03-25 10:15:00|3578.9|3578.9|3573.29|3573.29|3578.9|3578.9|3573.29|3573.29|0
1616667600000|2021-03-25 10:20:00|3572.71|3572.71|3571.61|3571.61|3574.21|3574.21|3570.77|3570.77|0
1616667900000|2021-03-25 10:25:00|3572.18|3572.18|3572.84|3572.84|3573.42|3573.42|3571.61|3571.61|0
1616668200000|2021-03-25 10:30:00|3572.26|3572.26|3569.27|3569.27|3572.26|3572.26|3563.87|3563.87|0
1616668500000|2021-03-25 10:35:00|3569.85|3569.85|3568.59|3568.59|3569.85|3569.85|3568.12|3568.12|0
1616668800000|2021-03-25 10:40:00|3568.02|3568.02|3568.23|3568.23|3568.23|3568.23|3566.5|3566.5|0
1616669100000|2021-03-25 10:45:00|3568.46|3568.46|3569.38|3569.38|3569.62|3569.62|3568.46|3568.46|0
1616669400000|2021-03-25 10:50:00|3569.96|3569.96|3569.15|3569.15|3569.96|3569.96|3568.81|3568.81|0
1616669700000|2021-03-25 10:55:00|3569.73|3569.73|3570.43|3570.43|3570.43|3570.43|3568.94|3568.94|0
1616670000000|2021-03-25 11:00:00|3571.58|3571.58|3570.54|3570.54|3571.58|3571.58|3568.65|3568.65|0
1616670300000|2021-03-25 11:05:00|3570.44|3570.44|3570.91|3570.91|3570.91|3570.91|3569.75|3569.75|0
1616670600000|2021-03-25 11:10:00|3572.64|3572.64|3580.66|3580.66|3580.66|3580.66|3572.64|3572.64|0
1616670900000|2021-03-25 11:15:00|3580.08|3580.08|3580.69|3580.69|3581.03|3581.03|3579.06|3579.06|0
1616671200000|2021-03-25 11:20:00|3578.38|3578.38|3572.75|3572.75|3579.9|3579.9|3572.75|3572.75|0
1616671500000|2021-03-25 11:25:00|3572.28|3572.28|3568.01|3568.01|3572.28|3572.28|3567.32|3567.32|0
1616671800000|2021-03-25 11:30:00|3567.54|3567.54|3560.11|3560.11|3567.54|3567.54|3560.11|3560.11|0
1616672100000|2021-03-25 11:35:00|3559.53|3559.53|3556.96|3556.96|3560.68|3560.68|3555.7|3555.7|0
1616672400000|2021-03-25 11:40:00|3556.72|3556.72|3559.57|3559.57|3562.09|3562.09|3553.05|3553.05|0
1616672700000|2021-03-25 11:45:00|3557.85|3557.85|3562.2|3562.2|3562.2|3562.2|3555.64|3555.64|0
1616673000000|2021-03-25 11:50:00|3561.73|3561.73|3556.79|3556.79|3561.73|3561.73|3552.18|3552.18|0
1616673300000|2021-03-25 11:55:00|3557|3557|3559.99|3559.99|3560.81|3560.81|3557|3557|0
1616673600000|2021-03-25 12:00:00|3559.42|3559.42|3559.24|3559.24|3559.81|3559.81|3555.62|3555.62|0
1616673900000|2021-03-25 12:05:00|3558.08|3558.08|3560.68|3560.68|3560.68|3560.68|3557.09|3557.09|0
1616674200000|2021-03-25 12:10:00|3561|3561|3553.18|3553.18|3561|3561|3553.18|3553.18|0
1616674500000|2021-03-25 12:15:00|3552.03|3552.03|3552.03|3552.03|3554.33|3554.33|3551.82|3551.82|0
1616674800000|2021-03-25 12:20:00|3551.79|3551.79|3554.23|3554.23|3554.23|3554.23|3550.87|3550.87|0
1616675100000|2021-03-25 12:25:00|3554.81|3554.81|3553|3553|3555.15|3555.15|3552.78|3552.78|0
1616675400000|2021-03-25 12:30:00|3551.84|3551.84|3554.15|3554.15|3555.3|3555.3|3551.39|3551.39|0
1616675700000|2021-03-25 12:35:00|3553|3553|3549.48|3549.48|3553|3553|3548.91|3548.91|0
1616676000000|2021-03-25 12:40:00|3548.7|3548.7|3538.47|3538.47|3548.7|3548.7|3538.47|3538.47|0
1616676300000|2021-03-25 12:45:00|3537.32|3537.32|3542.04|3542.04|3544.24|3544.24|3536.74|3536.74|0
1616676600000|2021-03-25 12:50:00|3541.46|3541.46|3546.12|3546.12|3547.12|3547.12|3540.88|3540.88|0
1616676900000|2021-03-25 12:55:00|3545.55|3545.55|3547.13|3547.13|3547.7|3547.7|3545.55|3545.55|0
1616677200000|2021-03-25 13:00:00|3547.7|3547.7|3549.35|3549.35|3549.93|3549.93|3545.87|3545.87|0
1616677500000|2021-03-25 13:05:00|3548.78|3548.78|3543.9|3543.9|3548.78|3548.78|3543.9|3543.9|0
1616677800000|2021-03-25 13:10:00|3543.67|3543.67|3543.3|3543.3|3543.67|3543.67|3541|3541|0
1616678100000|2021-03-25 13:15:00|3542.73|3542.73|3541.31|3541.31|3542.73|3542.73|3539.74|3539.74|0
1616678400000|2021-03-25 13:20:00|3541.89|3541.89|3546.22|3546.22|3547.48|3547.48|3541.34|3541.34|0
1616678700000|2021-03-25 13:25:00|3545.64|3545.64|3545.22|3545.22|3546.37|3546.37|3545.04|3545.04|0
1616679000000|2021-03-25 13:30:00|3544.06|3544.06|3537.59|3537.59|3545.43|3545.43|3537.59|3537.59|0
1616679300000|2021-03-25 13:35:00|3537.02|3537.02|3547.28|3547.28|3549.8|3549.8|3537.02|3537.02|0
1616679600000|2021-03-25 13:40:00|3547.86|3547.86|3545.9|3545.9|3548.67|3548.67|3545.56|3545.56|0
1616679900000|2021-03-25 13:45:00|3546.32|3546.32|3547.5|3547.5|3547.5|3547.5|3544.93|3544.93|0
1616680200000|2021-03-25 13:50:00|3546.92|3546.92|3539.99|3539.99|3546.92|3546.92|3537.58|3537.58|0
1616680500000|2021-03-25 13:55:00|3539.42|3539.42|3542.64|3542.64|3544.61|3544.61|3537.45|3537.45|0
1616680800000|2021-03-25 14:00:00|3543.79|3543.79|3553.63|3553.63|3554.2|3554.2|3542.8|3542.8|0
1616681100000|2021-03-25 14:05:00|3554.2|3554.2|3557.77|3557.77|3558.03|3558.03|3554.2|3554.2|0
1616681400000|2021-03-25 14:10:00|3557.19|3557.19|3554.31|3554.31|3557.4|3557.4|3554.31|3554.31|0
1616681700000|2021-03-25 14:15:00|3552.92|3552.92|3544.74|3544.74|3552.92|3552.92|3543.59|3543.59|0
1616682000000|2021-03-25 14:20:00|3545.32|3545.32|3549.14|3549.14|3549.96|3549.96|3543.82|3543.82|0
1616682300000|2021-03-25 14:25:00|3548.57|3548.57|3547.36|3547.36|3551.63|3551.63|3547.36|3547.36|0
1616682600000|2021-03-25 14:30:00|3547.46|3547.46|3547.49|3547.49|3548.98|3548.98|3547.46|3547.46|0
1616682900000|2021-03-25 14:35:00|3547.38|3547.38|3545.39|3545.39|3547.85|3547.85|3544.58|3544.58|0
1616683200000|2021-03-25 14:40:00|3544.82|3544.82|3542.19|3542.19|3545.05|3545.05|3541.36|3541.36|0
1616683500000|2021-03-25 14:45:00|3543.35|3543.35|3538.5|3538.5|3544.74|3544.74|3538.5|3538.5|0
1616683800000|2021-03-25 14:50:00|3538.26|3538.26|3531.94|3531.94|3538.26|3538.26|3531.94|3531.94|0
1616684100000|2021-03-25 14:55:00|3532.52|3532.52|3539.44|3539.44|3539.44|3539.44|3531.94|3531.94|0
1616684400000|2021-03-25 15:00:00|3538.28|3538.28|3537.13|3537.13|3539.18|3539.18|3534|3534|0
1616684700000|2021-03-25 15:05:00|3536.56|3536.56|3539.15|3539.15|3541.61|3541.61|3534.83|3534.83|0
1616685000000|2021-03-25 15:10:00|3539.73|3539.73|3547.35|3547.35|3548.51|3548.51|3539.73|3539.73|0
1616685300000|2021-03-25 15:15:00|3547.78|3547.78|3550.32|3550.32|3552.88|3552.88|3547.46|3547.46|0
1616685600000|2021-03-25 15:20:00|3550.08|3550.08|3551.92|3551.92|3556.29|3556.29|3548.82|3548.82|0
1616685900000|2021-03-25 15:25:00|3550.55|3550.55|3553.35|3553.35|3553.67|3553.67|3549.29|3549.29|0
1616686200000|2021-03-25 15:30:00|3554.51|3554.51|3560.28|3560.28|3560.28|3560.28|3554.04|3554.04|0
1616686500000|2021-03-25 15:35:00|3560.39|3560.39|3563.11|3563.11|3565.2|3565.2|3559.1|3559.1|0
1616686800000|2021-03-25 15:40:00|3562.9|3562.9|3560.2|3560.2|3565.13|3565.13|3560.2|3560.2|0
1616687100000|2021-03-25 15:45:00|3560.09|3560.09|3559.96|3559.96|3560.77|3560.77|3558.02|3558.02|0
1616687400000|2021-03-25 15:50:00|3559.85|3559.85|3564.44|3564.44|3565.01|3565.01|3559.85|3559.85|0
1616687700000|2021-03-25 15:55:00|3564.54|3564.54|3567.83|3567.83|3570.5|3570.5|3564.54|3564.54|0
1616688000000|2021-03-25 16:00:00|3567.72|3567.72|3576.9|3576.9|3576.9|3576.9|3566.57|3566.57|0
1616688300000|2021-03-25 16:05:00|3576.32|3576.32|3573.47|3573.47|3576.56|3576.56|3573.47|3573.47|0
1616688600000|2021-03-25 16:10:00|3572.89|3572.89|3567.57|3567.57|3573|3573|3567.57|3567.57|0
1616688900000|2021-03-25 16:15:00|3568.15|3568.15|3569.14|3569.14|3571.71|3571.71|3568.15|3568.15|0
1616689200000|2021-03-25 16:20:00|3569.71|3569.71|3571.47|3571.47|3571.47|3571.47|3568.88|3568.88|0
1616689500000|2021-03-25 16:25:00|3572.05|3572.05|3571.36|3571.36|3573.3|3573.3|3569.66|3569.66|0
1616746500000|2021-03-26 08:15:00|3598.63|3598.63|3600.98|3600.98|3604.44|3604.44|3598.26|3598.26|0
1616746800000|2021-03-26 08:20:00|3602.14|3602.14|3602.5|3602.5|3604.34|3604.34|3599.85|3599.85|0
1616747100000|2021-03-26 08:25:00|3602.03|3602.03|3595.97|3595.97|3602.03|3602.03|3594.66|3594.66|0
1616747400000|2021-03-26 08:30:00|3596.55|3596.55|3598.72|3598.72|3600.11|3600.11|3596.55|3596.55|0
1616747700000|2021-03-26 08:35:00|3598.25|3598.25|3596.84|3596.84|3598.25|3598.25|3596.13|3596.13|0
1616748000000|2021-03-26 08:40:00|3598.57|3598.57|3598.62|3598.62|3599.73|3599.73|3597.58|3597.58|0
1616748300000|2021-03-26 08:45:00|3598.86|3598.86|3595.91|3595.91|3600.74|3600.74|3595.91|3595.91|0
1616748600000|2021-03-26 08:50:00|3595.43|3595.43|3596.45|3596.45|3596.45|3596.45|3594.46|3594.46|0
1616748900000|2021-03-26 08:55:00|3596.69|3596.69|3599.05|3599.05|3600.2|3600.2|3596.11|3596.11|0
1616749200000|2021-03-26 09:00:00|3599.47|3599.47|3600.29|3600.29|3601.67|3601.67|3599.37|3599.37|0
1616749500000|2021-03-26 09:05:00|3599.13|3599.13|3599.74|3599.74|3600.89|3600.89|3596.8|3596.8|0
1616749800000|2021-03-26 09:10:00|3599.5|3599.5|3597.3|3597.3|3599.5|3599.5|3597.3|3597.3|0
1616750100000|2021-03-26 09:15:00|3595.57|3595.57|3596.59|3596.59|3597.06|3597.06|3594.42|3594.42|0
1616750400000|2021-03-26 09:20:00|3596.02|3596.02|3594.52|3594.52|3596.02|3596.02|3594.52|3594.52|0
1616750700000|2021-03-26 09:25:00|3594.29|3594.29|3596.47|3596.47|3596.47|3596.47|3594.29|3594.29|0
1616751000000|2021-03-26 09:30:00|3594.74|3594.74|3600.79|3600.79|3605.4|3605.4|3594.18|3594.18|0
1616751300000|2021-03-26 09:35:00|3600.21|3600.21|3599.16|3599.16|3601.26|3601.26|3598.35|3598.35|0
1616751600000|2021-03-26 09:40:00|3598.58|3598.58|3597.03|3597.03|3598.58|3598.58|3595.51|3595.51|0
1616751900000|2021-03-26 09:45:00|3596.79|3596.79|3596.06|3596.06|3597.09|3597.09|3595.49|3595.49|0
1616752200000|2021-03-26 09:50:00|3595.85|3595.85|3595.99|3595.99|3597.14|3597.14|3595.85|3595.85|0
1616752500000|2021-03-26 09:55:00|3596.22|3596.22|3597.24|3597.24|3597.71|3597.71|3595.41|3595.41|0
1616752800000|2021-03-26 10:00:00|3596.77|3596.77|3595.5|3595.5|3597.8|3597.8|3595.5|3595.5|0
1616753100000|2021-03-26 10:05:00|3595.92|3595.92|3596.97|3596.97|3596.97|3596.97|3594.56|3594.56|0
1616753400000|2021-03-26 10:10:00|3597.55|3597.55|3599.85|3599.85|3599.85|3599.85|3597.55|3597.55|0
1616753700000|2021-03-26 10:15:00|3599.28|3599.28|3598.7|3598.7|3599.28|3599.28|3597.07|3597.07|0
1616754000000|2021-03-26 10:20:00|3598.12|3598.12|3597.12|3597.12|3598.12|3598.12|3596.65|3596.65|0
1616754300000|2021-03-26 10:25:00|3597.44|3597.44|3598.42|3598.42|3599.39|3599.39|3597.44|3597.44|0
1616754600000|2021-03-26 10:30:00|3599|3599|3601.33|3601.33|3603.03|3603.03|3599|3599|0
1616754900000|2021-03-26 10:35:00|3601.22|3601.22|3602.95|3602.95|3604.68|3604.68|3601.22|3601.22|0
1616755200000|2021-03-26 10:40:00|3602.74|3602.74|3601.72|3601.72|3603.21|3603.21|3601.72|3601.72|0
1616755500000|2021-03-26 10:45:00|3602.29|3602.29|3603.79|3603.79|3603.79|3603.79|3602.29|3602.29|0
1616755800000|2021-03-26 10:50:00|3603.55|3603.55|3605.46|3605.46|3605.46|3605.46|3603.55|3603.55|0
1616756100000|2021-03-26 10:55:00|3604.89|3604.89|3605.46|3605.46|3606.04|3606.04|3604.89|3604.89|0
1616756400000|2021-03-26 11:00:00|3605.7|3605.7|3609.01|3609.01|3609.01|3609.01|3605.7|3605.7|0
1616756700000|2021-03-26 11:05:00|3608.43|3608.43|3610.19|3610.19|3610.3|3610.3|3608.09|3608.09|0
1616757000000|2021-03-26 11:10:00|3609.98|3609.98|3612.08|3612.08|3612.08|3612.08|3609.51|3609.51|0
1616757300000|2021-03-26 11:15:00|3612.31|3612.31|3611.11|3611.11|3612.5|3612.5|3611.11|3611.11|0
1616757600000|2021-03-26 11:20:00|3610.53|3610.53|3612.74|3612.74|3612.74|3612.74|3609.96|3609.96|0
1616757900000|2021-03-26 11:25:00|3612.97|3612.97|3613.41|3613.41|3614.38|3614.38|3611.84|3611.84|0
1616758200000|2021-03-26 11:30:00|3612.26|3612.26|3606.32|3606.32|3612.84|3612.84|3606.32|3606.32|0
1616758500000|2021-03-26 11:35:00|3605.74|3605.74|3605.74|3605.74|3605.74|3605.74|3605.16|3605.16|0
1616758800000|2021-03-26 11:40:00|3605.16|3605.16|3606.34|3606.34|3608.07|3608.07|3604.72|3604.72|0
1616759100000|2021-03-26 11:45:00|3606.81|3606.81|3602.41|3602.41|3607.05|3607.05|3601.97|3601.97|0
1616759400000|2021-03-26 11:50:00|3602.18|3602.18|3599.87|3599.87|3602.18|3602.18|3599.29|3599.29|0
1616759700000|2021-03-26 11:55:00|3600.45|3600.45|3602.49|3602.49|3603.33|3603.33|3600.45|3600.45|0
1616760000000|2021-03-26 12:00:00|3601.91|3601.91|3598.66|3598.66|3601.91|3601.91|3598.66|3598.66|0
1616760300000|2021-03-26 12:05:00|3598.09|3598.09|3596.25|3596.25|3598.09|3598.09|3596.25|3596.25|0
1616760600000|2021-03-26 12:10:00|3596.14|3596.14|3597.19|3597.19|3597.3|3597.3|3595.09|3595.09|0
1616760900000|2021-03-26 12:15:00|3597.43|3597.43|3596.95|3596.95|3597.9|3597.9|3596.06|3596.06|0
1616761200000|2021-03-26 12:20:00|3596.38|3596.38|3594.88|3594.88|3596.38|3596.38|3594.88|3594.88|0
1616761500000|2021-03-26 12:25:00|3594.31|3594.31|3593.7|3593.7|3594.31|3594.31|3593.12|3593.12|0
1616761800000|2021-03-26 12:30:00|3593.49|3593.49|3597.55|3597.55|3597.55|3597.55|3593.26|3593.26|0
1616762100000|2021-03-26 12:35:00|3597.87|3597.87|3597.27|3597.27|3598.43|3598.43|3597.27|3597.27|0
1616762400000|2021-03-26 12:40:00|3596.96|3596.96|3600.99|3600.99|3601.23|3601.23|3596.96|3596.96|0
1616762700000|2021-03-26 12:45:00|3600.76|3600.76|3599.61|3599.61|3600.76|3600.76|3598.9|3598.9|0
1616763000000|2021-03-26 12:50:00|3599.03|3599.03|3600.65|3600.65|3600.65|3600.65|3598.45|3598.45|0
1616763300000|2021-03-26 12:55:00|3600.76|3600.76|3599.61|3599.61|3601.53|3601.53|3599.13|3599.13|0
1616763600000|2021-03-26 13:00:00|3600.03|3600.03|3596.38|3596.38|3600.5|3600.5|3596.38|3596.38|0
1616763900000|2021-03-26 13:05:00|3596.62|3596.62|3601.33|3601.33|3602.38|3602.38|3595.3|3595.3|0
1616764200000|2021-03-26 13:10:00|3601.23|3601.23|3601.15|3601.15|3602.3|3602.3|3601.02|3601.02|0
1616764500000|2021-03-26 13:15:00|3600.91|3600.91|3599.39|3599.39|3600.91|3600.91|3598.82|3598.82|0
1616764800000|2021-03-26 13:20:00|3599.16|3599.16|3599.26|3599.26|3599.71|3599.71|3598.63|3598.63|0
1616765100000|2021-03-26 13:25:00|3599.5|3599.5|3603.15|3603.15|3603.15|3603.15|3599.5|3599.5|0
1616765400000|2021-03-26 13:30:00|3603.57|3603.57|3604.69|3604.69|3606.25|3606.25|3603.57|3603.57|0
1616765700000|2021-03-26 13:35:00|3605.26|3605.26|3604.4|3604.4|3605.26|3605.26|3599.63|3599.63|0
1616766000000|2021-03-26 13:40:00|3604.63|3604.63|3607.09|3607.09|3607.09|3607.09|3602.78|3602.78|0
1616766300000|2021-03-26 13:45:00|3607.32|3607.32|3608.3|3608.3|3608.56|3608.56|3606.41|3606.41|0
1616766600000|2021-03-26 13:50:00|3609.45|3609.45|3612.25|3612.25|3612.25|3612.25|3608.56|3608.56|0
1616766900000|2021-03-26 13:55:00|3612.02|3612.02|3611.64|3611.64|3612.36|3612.36|3610.99|3610.99|0
1616767200000|2021-03-26 14:00:00|3611.07|3611.07|3612.59|3612.59|3612.67|3612.67|3610.8|3610.8|0
1616767500000|2021-03-26 14:05:00|3613.16|3613.16|3614.68|3614.68|3614.68|3614.68|3612.38|3612.38|0
1616767800000|2021-03-26 14:10:00|3613.53|3613.53|3617.49|3617.49|3617.73|3617.73|3612.72|3612.72|0
1616768100000|2021-03-26 14:15:00|3617.28|3617.28|3618.88|3618.88|3619.46|3619.46|3614.08|3614.08|0
1616768400000|2021-03-26 14:20:00|3618.77|3618.77|3616.23|3616.23|3619.01|3619.01|3615.18|3615.18|0
1616768700000|2021-03-26 14:25:00|3616.47|3616.47|3615.78|3615.78|3616.47|3616.47|3612.98|3612.98|0
1616769000000|2021-03-26 14:30:00|3615.2|3615.2|3615.28|3615.28|3615.86|3615.86|3613.89|3613.89|0
1616769300000|2021-03-26 14:35:00|3614.7|3614.7|3610.51|3610.51|3615.75|3615.75|3609.02|3609.02|0
1616769600000|2021-03-26 14:40:00|3611.66|3611.66|3615.37|3615.37|3615.94|3615.94|3611.66|3611.66|0
1616769900000|2021-03-26 14:45:00|3614.21|3614.21|3609.23|3609.23|3614.79|3614.79|3609.23|3609.23|0
1616770200000|2021-03-26 14:50:00|3608.66|3608.66|3607.56|3607.56|3609.23|3609.23|3606.82|3606.82|0
1616770500000|2021-03-26 14:55:00|3607.32|3607.32|3606.95|3606.95|3607.32|3607.32|3603.53|3603.53|0
1616770800000|2021-03-26 15:00:00|3611.22|3611.22|3608.75|3608.75|3611.45|3611.45|3606.83|3606.83|0
1616771100000|2021-03-26 15:05:00|3609.33|3609.33|3606.98|3606.98|3609.33|3609.33|3605.27|3605.27|0
1616771400000|2021-03-26 15:10:00|3606.4|3606.4|3601.31|3601.31|3606.4|3606.4|3598.69|3598.69|0
1616771700000|2021-03-26 15:15:00|3600.74|3600.74|3597.54|3597.54|3600.74|3600.74|3597.3|3597.3|0
1616772000000|2021-03-26 15:20:00|3598.69|3598.69|3601.1|3601.1|3601.1|3601.1|3598.37|3598.37|0
1616772300000|2021-03-26 15:25:00|3601.34|3601.34|3605.82|3605.82|3605.82|3605.82|3599.61|3599.61|0
1616772600000|2021-03-26 15:30:00|3605.24|3605.24|3610.81|3610.81|3610.81|3610.81|3604.67|3604.67|0
1616772900000|2021-03-26 15:35:00|3610.49|3610.49|3611.04|3611.04|3611.49|3611.49|3609.34|3609.34|0
1616773200000|2021-03-26 15:40:00|3611.61|3611.61|3611.96|3611.96|3613.68|3613.68|3609.31|3609.31|0
1616773500000|2021-03-26 15:45:00|3610.8|3610.8|3610.54|3610.54|3613.29|3613.29|3610.54|3610.54|0
1616773800000|2021-03-26 15:50:00|3610.07|3610.07|3609.81|3609.81|3611.35|3611.35|3609.49|3609.49|0
1616774100000|2021-03-26 15:55:00|3610.04|3610.04|3613.74|3613.74|3613.74|3613.74|3610.04|3610.04|0
1616774400000|2021-03-26 16:00:00|3613.16|3613.16|3616.13|3616.13|3616.13|3616.13|3613.16|3613.16|0
1616774700000|2021-03-26 16:05:00|3615.65|3615.65|3614.39|3614.39|3615.65|3615.65|3612.09|3612.09|0
1616775000000|2021-03-26 16:10:00|3614.16|3614.16|3614.76|3614.76|3615.58|3615.58|3612.03|3612.03|0
1616775300000|2021-03-26 16:15:00|3615.34|3615.34|3616.24|3616.24|3616.58|3616.58|3613.87|3613.87|0
1616775600000|2021-03-26 16:20:00|3616.81|3616.81|3616.86|3616.86|3617.45|3617.45|3615.82|3615.82|0
1616775900000|2021-03-26 16:25:00|3616.63|3616.63|3616.28|3616.28|3617.51|3617.51|3615.4|3615.4|0
1617002100000|2021-03-29 07:15:00|3621.72|3621.72|3606.87|3606.87|3621.72|3621.72|3606.87|3606.87|0
1617002400000|2021-03-29 07:20:00|3608.03|3608.03|3602.5|3602.5|3609.65|3609.65|3602.5|3602.5|0
1617002700000|2021-03-29 07:25:00|3601.76|3601.76|3599.85|3599.85|3601.76|3601.76|3596.33|3596.33|0
1617003000000|2021-03-29 07:30:00|3600.43|3600.43|3599.79|3599.79|3610.8|3610.8|3599.27|3599.27|0
1617003300000|2021-03-29 07:35:00|3600.11|3600.11|3596.78|3596.78|3600.11|3600.11|3595.63|3595.63|0
1617003600000|2021-03-29 07:40:00|3597.36|3597.36|3592.75|3592.75|3597.49|3597.49|3591.96|3591.96|0
1617003900000|2021-03-29 07:45:00|3593.22|3593.22|3594.63|3594.63|3595.21|3595.21|3587.58|3587.58|0
1617004200000|2021-03-29 07:50:00|3594.87|3594.87|3594.77|3594.77|3595.92|3595.92|3592.46|3592.46|0
1617004500000|2021-03-29 07:55:00|3593.61|3593.61|3592.57|3592.57|3593.61|3593.61|3591.31|3591.31|0
1617004800000|2021-03-29 08:00:00|3591.99|3591.99|3588.05|3588.05|3591.99|3591.99|3587.47|3587.47|0
1617005100000|2021-03-29 08:05:00|3587.94|3587.94|3583.43|3583.43|3588.52|3588.52|3583.43|3583.43|0
1617005400000|2021-03-29 08:10:00|3584.01|3584.01|3580.62|3580.62|3584.01|3584.01|3578.71|3578.71|0
1617005700000|2021-03-29 08:15:00|3580.04|3580.04|3582.29|3582.29|3583.57|3583.57|3576.58|3576.58|0
1617006000000|2021-03-29 08:20:00|3580.56|3580.56|3585.61|3585.61|3585.61|3585.61|3580.09|3580.09|0
1617006300000|2021-03-29 08:25:00|3585.77|3585.77|3581.19|3581.19|3587.66|3587.66|3579.8|3579.8|0
1617006600000|2021-03-29 08:30:00|3580.95|3580.95|3581.87|3581.87|3581.87|3581.87|3579.57|3579.57|0
1617006900000|2021-03-29 08:35:00|3582.34|3582.34|3578.57|3578.57|3582.34|3582.34|3578.34|3578.34|0
1617007200000|2021-03-29 08:40:00|3579.15|3579.15|3579.75|3579.75|3580.75|3580.75|3579.15|3579.15|0
1617007500000|2021-03-29 08:45:00|3578.6|3578.6|3582.97|3582.97|3583.55|3583.55|3578.02|3578.02|0
1617007800000|2021-03-29 08:50:00|3583.21|3583.21|3585.68|3585.68|3585.68|3585.68|3583.21|3583.21|0
1617008100000|2021-03-29 08:55:00|3585.36|3585.36|3590.29|3590.29|3591.13|3591.13|3585.36|3585.36|0
1617008400000|2021-03-29 09:00:00|3590.77|3590.77|3590.29|3590.29|3591.58|3591.58|3589.01|3589.01|0
1617008700000|2021-03-29 09:05:00|3590.87|3590.87|3590.98|3590.98|3593.18|3593.18|3590.87|3590.87|0
1617009000000|2021-03-29 09:10:00|3590.4|3590.4|3592.28|3592.28|3592.62|3592.62|3590.32|3590.32|0
1617009300000|2021-03-29 09:15:00|3592.52|3592.52|3592.86|3592.86|3593.1|3593.1|3592.41|3592.41|0
1617009600000|2021-03-29 09:20:00|3592.28|3592.28|3593.73|3593.73|3593.73|3593.73|3592.28|3592.28|0
1617009900000|2021-03-29 09:25:00|3593.97|3593.97|3592.52|3592.52|3593.97|3593.97|3592.52|3592.52|0
1617010200000|2021-03-29 09:30:00|3593.09|3593.09|3593.33|3593.33|3593.57|3593.57|3592.18|3592.18|0
1617010500000|2021-03-29 09:35:00|3592.75|3592.75|3592.09|3592.09|3592.99|3592.99|3591.52|3591.52|0
1617010800000|2021-03-29 09:40:00|3591.86|3591.86|3591.17|3591.17|3591.86|3591.86|3590.38|3590.38|0
1617011100000|2021-03-29 09:45:00|3591.41|3591.41|3591.15|3591.15|3591.72|3591.72|3590.57|3590.57|0
1617011400000|2021-03-29 09:50:00|3591.72|3591.72|3599.45|3599.45|3602.1|3602.1|3591.72|3591.72|0
1617011700000|2021-03-29 09:55:00|3598.88|3598.88|3597.86|3597.86|3598.88|3598.88|3597.86|3597.86|0
1617012000000|2021-03-29 10:00:00|3597.64|3597.64|3596.52|3596.52|3597.64|3597.64|3596.52|3596.52|0
1617012300000|2021-03-29 10:05:00|3596.75|3596.75|3598.91|3598.91|3598.91|3598.91|3596.75|3596.75|0
1617012600000|2021-03-29 10:10:00|3599.48|3599.48|3598.31|3598.31|3600.06|3600.06|3596.92|3596.92|0
1617012900000|2021-03-29 10:15:00|3598.1|3598.1|3604.19|3604.19|3605.43|3605.43|3597.94|3597.94|0
1617013200000|2021-03-29 10:20:00|3604.77|3604.77|3601.31|3601.31|3604.93|3604.93|3601.18|3601.18|0
1617013500000|2021-03-29 10:25:00|3601.88|3601.88|3602.47|3602.47|3604.14|3604.14|3601.88|3601.88|0
1617013800000|2021-03-29 10:30:00|3601.89|3601.89|3599.27|3599.27|3601.89|3601.89|3598.48|3598.48|0
1617014100000|2021-03-29 10:35:00|3599.84|3599.84|3597.77|3597.77|3599.84|3599.84|3596.38|3596.38|0
1617014400000|2021-03-29 10:40:00|3597.88|3597.88|3600.53|3600.53|3600.53|3600.53|3597.88|3597.88|0
1617014700000|2021-03-29 10:45:00|3600.77|3600.77|3601|3601|3601|3601|3599.61|3599.61|0
1617015000000|2021-03-29 10:50:00|3601.58|3601.58|3603.28|3603.28|3605.75|3605.75|3601.58|3601.58|0
1617015300000|2021-03-29 10:55:00|3603.75|3603.75|3602.02|3602.02|3604.22|3604.22|3601.68|3601.68|0
1617015600000|2021-03-29 11:00:00|3601.79|3601.79|3604.67|3604.67|3604.67|3604.67|3601.31|3601.31|0
1617015900000|2021-03-29 11:05:00|3605.38|3605.38|3606.9|3606.9|3606.9|3606.9|3605.38|3605.38|0
1617016200000|2021-03-29 11:10:00|3608.05|3608.05|3606.37|3606.37|3608.53|3608.53|3606.37|3606.37|0
1617016500000|2021-03-29 11:15:00|3605.8|3605.8|3607.06|3607.06|3607.19|3607.19|3605.8|3605.8|0
1617016800000|2021-03-29 11:20:00|3607.21|3607.21|3606.61|3606.61|3607.79|3607.79|3606.03|3606.03|0
1617017100000|2021-03-29 11:25:00|3606.82|3606.82|3606.16|3606.16|3607.4|3607.4|3606.16|3606.16|0
1617017400000|2021-03-29 11:30:00|3606.06|3606.06|3605.35|3605.35|3606.63|3606.63|3604.77|3604.77|0
1617017700000|2021-03-29 11:35:00|3606.5|3606.5|3603.38|3603.38|3606.5|3606.5|3603.38|3603.38|0
1617018000000|2021-03-29 11:40:00|3603.49|3603.49|3603.83|3603.83|3604.88|3604.88|3603.49|3603.49|0
1617018300000|2021-03-29 11:45:00|3603.25|3603.25|3603.7|3603.7|3603.83|3603.83|3602.2|3602.2|0
1617018600000|2021-03-29 11:50:00|3603.93|3603.93|3604.3|3604.3|3604.3|3604.3|3603.36|3603.36|0
1617018900000|2021-03-29 11:55:00|3604.07|3604.07|3603.7|3603.7|3604.07|3604.07|3602.2|3602.2|0
1617019200000|2021-03-29 12:00:00|3604.85|3604.85|3601.26|3601.26|3605.43|3605.43|3601.26|3601.26|0
1617019500000|2021-03-29 12:05:00|3601.49|3601.49|3600.68|3600.68|3601.97|3601.97|3600.34|3600.34|0
1617019800000|2021-03-29 12:10:00|3600.11|3600.11|3600.32|3600.32|3601.26|3601.26|3599.87|3599.87|0
1617020100000|2021-03-29 12:15:00|3600.21|3600.21|3598.35|3598.35|3600.21|3600.21|3598.35|3598.35|0
1617020400000|2021-03-29 12:20:00|3597.93|3597.93|3597.3|3597.3|3598.46|3598.46|3597.3|3597.3|0
1617020700000|2021-03-29 12:25:00|3597.09|3597.09|3597.1|3597.1|3597.41|3597.41|3596.26|3596.26|0
1617021000000|2021-03-29 12:30:00|3597.68|3597.68|3596.76|3596.76|3598.15|3598.15|3595.61|3595.61|0
1617021300000|2021-03-29 12:35:00|3596.18|3596.18|3595.77|3595.77|3596.18|3596.18|3594.56|3594.56|0
1617021600000|2021-03-29 12:40:00|3595.19|3595.19|3593.93|3593.93|3595.77|3595.77|3593.35|3593.35|0
1617021900000|2021-03-29 12:45:00|3593.35|3593.35|3593.48|3593.48|3593.48|3593.48|3592.77|3592.77|0
1617022200000|2021-03-29 12:50:00|3594.06|3594.06|3592.64|3592.64|3594.87|3594.87|3592.61|3592.61|0
1617022500000|2021-03-29 12:55:00|3592.07|3592.07|3590.81|3590.81|3592.07|3592.07|3590.34|3590.34|0
1617022800000|2021-03-29 13:00:00|3590.23|3590.23|3589.66|3589.66|3590.81|3590.81|3589.66|3589.66|0
1617023100000|2021-03-29 13:05:00|3589.44|3589.44|3589.21|3589.21|3590.02|3590.02|3588.39|3588.39|0
1617023400000|2021-03-29 13:10:00|3589.05|3589.05|3590.6|3590.6|3590.6|3590.6|3588.89|3588.89|0
1617023700000|2021-03-29 13:15:00|3591.75|3591.75|3592.12|3592.12|3592.69|3592.69|3590.83|3590.83|0
1617024000000|2021-03-29 13:20:00|3592.69|3592.69|3592.28|3592.28|3592.69|3592.69|3590.39|3590.39|0
1617024300000|2021-03-29 13:25:00|3592.38|3592.38|3592.28|3592.28|3592.38|3592.38|3591.7|3591.7|0
1617024600000|2021-03-29 13:30:00|3591.8|3591.8|3599.22|3599.22|3599.46|3599.46|3591.33|3591.33|0
1617024900000|2021-03-29 13:35:00|3600.37|3600.37|3601.08|3601.08|3601.69|3601.69|3600.27|3600.27|0
1617025200000|2021-03-29 13:40:00|3601.32|3601.32|3599.83|3599.83|3605.59|3605.59|3599.83|3599.83|0
1617025500000|2021-03-29 13:45:00|3600.3|3600.3|3597.65|3597.65|3600.67|3600.67|3597.65|3597.65|0
1617025800000|2021-03-29 13:50:00|3597.08|3597.08|3597.16|3597.16|3597.16|3597.16|3594.4|3594.4|0
1617026100000|2021-03-29 13:55:00|3597.26|3597.26|3594.07|3594.07|3597.37|3597.37|3592.65|3592.65|0
1617026400000|2021-03-29 14:00:00|3593.83|3593.83|3593.94|3593.94|3594.85|3594.85|3592.55|3592.55|0
1617026700000|2021-03-29 14:05:00|3593.36|3593.36|3581.98|3581.98|3593.36|3593.36|3579.6|3579.6|0
1617027000000|2021-03-29 14:10:00|3582.56|3582.56|3587.28|3587.28|3588.43|3588.43|3582.56|3582.56|0
1617027300000|2021-03-29 14:15:00|3587.04|3587.04|3590.55|3590.55|3590.55|3590.55|3585.31|3585.31|0
1617027600000|2021-03-29 14:20:00|3589.4|3589.4|3588.12|3588.12|3590.79|3590.79|3587.43|3587.43|0
1617027900000|2021-03-29 14:25:00|3587.54|3587.54|3584.71|3584.71|3587.54|3587.54|3584.71|3584.71|0
1617028200000|2021-03-29 14:30:00|3584.95|3584.95|3586.4|3586.4|3587.66|3587.66|3584.95|3584.95|0
1617028500000|2021-03-29 14:35:00|3585.82|3585.82|3586.76|3586.76|3588.5|3588.5|3585.82|3585.82|0
1617028800000|2021-03-29 14:40:00|3586.19|3586.19|3583.65|3583.65|3586.19|3586.19|3582.49|3582.49|0
1617029100000|2021-03-29 14:45:00|3583.07|3583.07|3588.47|3588.47|3591.35|3591.35|3583.07|3583.07|0
1617029400000|2021-03-29 14:50:00|3589.05|3589.05|3587.08|3587.08|3590.8|3590.8|3587.08|3587.08|0
1617029700000|2021-03-29 14:55:00|3587.32|3587.32|3586.87|3586.87|3587.32|3587.32|3585.14|3585.14|0
1617030000000|2021-03-29 15:00:00|3586.3|3586.3|3584.91|3584.91|3586.3|3586.3|3583.75|3583.75|0
1617030300000|2021-03-29 15:05:00|3584.33|3584.33|3586.72|3586.72|3588.34|3588.34|3583.18|3583.18|0
1617030600000|2021-03-29 15:10:00|3586.88|3586.88|3584.75|3584.75|3587.45|3587.45|3583.02|3583.02|0
1617030900000|2021-03-29 15:15:00|3585.33|3585.33|3586.85|3586.85|3588.65|3588.65|3585.33|3585.33|0
1617031200000|2021-03-29 15:20:00|3587.08|3587.08|3584.01|3584.01|3587.66|3587.66|3584.01|3584.01|0
1617031500000|2021-03-29 15:25:00|3584.22|3584.22|3585.27|3585.27|3587.16|3587.16|3582.05|3582.05|0
1617088500000|2021-03-30 07:15:00|3611.72|3611.72|3606.61|3606.61|3611.72|3611.72|3606.61|3606.61|0
1617088800000|2021-03-30 07:20:00|3606.84|3606.84|3611.45|3611.45|3612.11|3612.11|3606.84|3606.84|0
1617089100000|2021-03-30 07:25:00|3612.02|3612.02|3615.15|3615.15|3615.15|3615.15|3608.91|3608.91|0
1617089400000|2021-03-30 07:30:00|3615.38|3615.38|3610.77|3610.77|3615.38|3615.38|3608.6|3608.6|0
1617089700000|2021-03-30 07:35:00|3611.48|3611.48|3612.64|3612.64|3612.64|3612.64|3607.55|3607.55|0
1617090000000|2021-03-30 07:40:00|3611.93|3611.93|3611.91|3611.91|3612.96|3612.96|3610.36|3610.36|0
1617090300000|2021-03-30 07:45:00|3612.14|3612.14|3609.33|3609.33|3613.19|3613.19|3609.33|3609.33|0
1617090600000|2021-03-30 07:50:00|3608.86|3608.86|3610.65|3610.65|3610.65|3610.65|3607.81|3607.81|0
1617090900000|2021-03-30 07:55:00|3610.42|3610.42|3607.92|3607.92|3610.42|3610.42|3607.68|3607.68|0
1617091200000|2021-03-30 08:00:00|3607.44|3607.44|3609.44|3609.44|3609.44|3609.44|3607.21|3607.21|0
1617091500000|2021-03-30 08:05:00|3609.75|3609.75|3610.56|3610.56|3611.51|3611.51|3609.75|3609.75|0
1617091800000|2021-03-30 08:10:00|3610.35|3610.35|3608.73|3608.73|3610.48|3610.48|3608.39|3608.39|0
1617092100000|2021-03-30 08:15:00|3607|3607|3606.08|3606.08|3607|3607|3604.69|3604.69|0
1617092400000|2021-03-30 08:20:00|3606.66|3606.66|3604.35|3604.35|3608.15|3608.15|3604.35|3604.35|0
1617092700000|2021-03-30 08:25:00|3603.77|3603.77|3606.53|3606.53|3606.53|3606.53|3601.38|3601.38|0
1617093000000|2021-03-30 08:30:00|3606.37|3606.37|3609.27|3609.27|3609.69|3609.69|3606.37|3606.37|0
1617093300000|2021-03-30 08:35:00|3609.59|3609.59|3609.01|3609.01|3611.24|3611.24|3608.54|3608.54|0
1617093600000|2021-03-30 08:40:00|3609.59|3609.59|3608.14|3608.14|3609.59|3609.59|3606.44|3606.44|0
1617093900000|2021-03-30 08:45:00|3607.57|3607.57|3609.01|3609.01|3609.01|3609.01|3606.41|3606.41|0
1617094200000|2021-03-30 08:50:00|3608.43|3608.43|3607.72|3607.72|3608.64|3608.64|3607.01|3607.01|0
1617094500000|2021-03-30 08:55:00|3608.3|3608.3|3608.64|3608.64|3609.22|3609.22|3607.98|3607.98|0
1617094800000|2021-03-30 09:00:00|3608.4|3608.4|3607.72|3607.72|3608.4|3608.4|3605.52|3605.52|0
1617095100000|2021-03-30 09:05:00|3607.96|3607.96|3607.15|3607.15|3609.11|3609.11|3607.15|3607.15|0
1617095400000|2021-03-30 09:10:00|3606.91|3606.91|3606.02|3606.02|3607.28|3607.28|3605.86|3605.86|0
1617095700000|2021-03-30 09:15:00|3606.73|3606.73|3609.87|3609.87|3610.56|3610.56|3606.73|3606.73|0
1617096000000|2021-03-30 09:20:00|3609.4|3609.4|3611.73|3611.73|3611.73|3611.73|3609.4|3609.4|0
1617096300000|2021-03-30 09:25:00|3612.31|3612.31|3615.67|3615.67|3615.67|3615.67|3612.31|3612.31|0
1617096600000|2021-03-30 09:30:00|3615.19|3615.19|3613.8|3613.8|3615.19|3615.19|3612.07|3612.07|0
1617096900000|2021-03-30 09:35:00|3613.1|3613.1|3611.31|3611.31|3613.33|3613.33|3611.31|3611.31|0
1617097200000|2021-03-30 09:40:00|3611.42|3611.42|3609|3609|3611.42|3611.42|3608.98|3608.98|0
1617097500000|2021-03-30 09:45:00|3608.43|3608.43|3609.9|3609.9|3609.9|3609.9|3606.99|3606.99|0
1617097800000|2021-03-30 09:50:00|3609.32|3609.32|3609.58|3609.58|3609.68|3609.68|3608.53|3608.53|0
1617098100000|2021-03-30 09:55:00|3609.82|3609.82|3609.32|3609.32|3611.08|3611.08|3608.74|3608.74|0
1617098400000|2021-03-30 10:00:00|3608.74|3608.74|3609.11|3609.11|3609.79|3609.79|3608.74|3608.74|0
1617098700000|2021-03-30 10:05:00|3608.53|3608.53|3609|3609|3609.58|3609.58|3608.53|3608.53|0
1617099000000|2021-03-30 10:10:00|3609.24|3609.24|3609|3609|3609.24|3609.24|3609|3609|0
1617099300000|2021-03-30 10:15:00|3608.43|3608.43|3609|3609|3609|3609|3607.28|3607.28|0
1617099600000|2021-03-30 10:20:00|3610.16|3610.16|3609.21|3609.21|3610.16|3610.16|3609|3609|0
1617099900000|2021-03-30 10:25:00|3609.45|3609.45|3608.71|3608.71|3610.1|3610.1|3608.71|3608.71|0
1617100200000|2021-03-30 10:30:00|3609.03|3609.03|3607.67|3607.67|3609.97|3609.97|3607.43|3607.43|0
1617100500000|2021-03-30 10:35:00|3607.43|3607.43|3607.99|3607.99|3608.56|3608.56|3606.85|3606.85|0
1617100800000|2021-03-30 10:40:00|3608.22|3608.22|3609.11|3609.11|3609.11|3609.11|3607.56|3607.56|0
1617101100000|2021-03-30 10:45:00|3608.87|3608.87|3609.45|3609.45|3609.45|3609.45|3608.06|3608.06|0
1617101400000|2021-03-30 10:50:00|3608.87|3608.87|3608.71|3608.71|3609.29|3609.29|3607.43|3607.43|0
1617101700000|2021-03-30 10:55:00|3608.95|3608.95|3608.97|3608.97|3608.97|3608.97|3607.95|3607.95|0
1617102000000|2021-03-30 11:00:00|3608.76|3608.76|3608.42|3608.42|3608.76|3608.76|3607.61|3607.61|0
1617102300000|2021-03-30 11:05:00|3607.84|3607.84|3606.45|3606.45|3607.95|3607.95|3605.98|3605.98|0
1617102600000|2021-03-30 11:10:00|3607.03|3607.03|3606.64|3606.64|3607.61|3607.61|3606.06|3606.06|0
1617102900000|2021-03-30 11:15:00|3606.4|3606.4|3606.25|3606.25|3606.87|3606.87|3606.06|3606.06|0
1617103200000|2021-03-30 11:20:00|3606.04|3606.04|3605.72|3605.72|3606.87|3606.87|3605.46|3605.46|0
1617103500000|2021-03-30 11:25:00|3605.48|3605.48|3603.28|3603.28|3605.48|3605.48|3600.06|3600.06|0
1617103800000|2021-03-30 11:30:00|3604.44|3604.44|3606.77|3606.77|3607.48|3607.48|3604.2|3604.2|0
1617104100000|2021-03-30 11:35:00|3606.98|3606.98|3600.38|3600.38|3606.98|3606.98|3600.38|3600.38|0
1617104400000|2021-03-30 11:40:00|3599.8|3599.8|3603.66|3603.66|3603.66|3603.66|3598.65|3598.65|0
1617104700000|2021-03-30 11:45:00|3603.08|3603.08|3601.43|3601.43|3603.08|3603.08|3600.85|3600.85|0
1617105000000|2021-03-30 11:50:00|3600.28|3600.28|3601.73|3601.73|3602.3|3602.3|3600.23|3600.23|0
1617105300000|2021-03-30 11:55:00|3601.96|3601.96|3597.34|3597.34|3602.2|3602.2|3597.34|3597.34|0
1617105600000|2021-03-30 12:00:00|3597.58|3597.58|3597.68|3597.68|3599.31|3599.31|3597.21|3597.21|0
1617105900000|2021-03-30 12:05:00|3598.16|3598.16|3599.59|3599.59|3600.46|3600.46|3598.16|3598.16|0
1617106200000|2021-03-30 12:10:00|3600.17|3600.17|3600.27|3600.27|3600.75|3600.75|3599.46|3599.46|0
1617106500000|2021-03-30 12:15:00|3599.7|3599.7|3598.42|3598.42|3600.72|3600.72|3597.97|3597.97|0
1617106800000|2021-03-30 12:20:00|3597.84|3597.84|3597.24|3597.24|3599.23|3599.23|3597.24|3597.24|0
1617107100000|2021-03-30 12:25:00|3598.39|3598.39|3599.46|3599.46|3599.78|3599.78|3598.39|3598.39|0
1617107400000|2021-03-30 12:30:00|3598.88|3598.88|3598.78|3598.78|3599.46|3599.46|3597.62|3597.62|0
1617107700000|2021-03-30 12:35:00|3598.2|3598.2|3596.13|3596.13|3598.2|3598.2|3595.66|3595.66|0
1617108000000|2021-03-30 12:40:00|3596.71|3596.71|3596.13|3596.13|3596.71|3596.71|3596.13|3596.13|0
1617108300000|2021-03-30 12:45:00|3595.97|3595.97|3597.83|3597.83|3597.83|3597.83|3595.18|3595.18|0
1617108600000|2021-03-30 12:50:00|3597.99|3597.99|3601.01|3601.01|3601.01|3601.01|3597.99|3597.99|0
1617108900000|2021-03-30 12:55:00|3600.43|3600.43|3600.77|3600.77|3601.48|3601.48|3599.86|3599.86|0
1617109200000|2021-03-30 13:00:00|3601.01|3601.01|3598.91|3598.91|3601.25|3601.25|3597.76|3597.76|0
1617109500000|2021-03-30 13:05:00|3598.33|3598.33|3597.05|3597.05|3598.91|3598.91|3596|3596|0
1617109800000|2021-03-30 13:10:00|3596.47|3596.47|3598.18|3598.18|3598.41|3598.41|3596.47|3596.47|0
1617110100000|2021-03-30 13:15:00|3597.02|3597.02|3598.62|3598.62|3598.62|3598.62|3596.55|3596.55|0
1617110400000|2021-03-30 13:20:00|3598.05|3598.05|3599.1|3599.1|3599.67|3599.67|3598.05|3598.05|0
1617110700000|2021-03-30 13:25:00|3600.83|3600.83|3601.9|3601.9|3602|3602|3599.7|3599.7|0
1617111000000|2021-03-30 13:30:00|3602.47|3602.47|3604.57|3604.57|3605.62|3605.62|3602.26|3602.26|0
1617111300000|2021-03-30 13:35:00|3604.34|3604.34|3606.99|3606.99|3608.61|3608.61|3603.76|3603.76|0
1617111600000|2021-03-30 13:40:00|3606.75|3606.75|3607.85|3607.85|3608.43|3608.43|3605.6|3605.6|0
1617111900000|2021-03-30 13:45:00|3608.33|3608.33|3609.92|3609.92|3609.92|3609.92|3607.38|3607.38|0
1617112200000|2021-03-30 13:50:00|3609.69|3609.69|3613.12|3613.12|3613.12|3613.12|3608.3|3608.3|0
1617112500000|2021-03-30 13:55:00|3613.7|3613.7|3616.58|3616.58|3616.58|3616.58|3612.65|3612.65|0
1617112800000|2021-03-30 14:00:00|3617.86|3617.86|3617.55|3617.55|3617.97|3617.97|3614.43|3614.43|0
1617113100000|2021-03-30 14:05:00|3617.32|3617.32|3621.27|3621.27|3621.27|3621.27|3615.93|3615.93|0
1617113400000|2021-03-30 14:10:00|3620.69|3620.69|3618.57|3618.57|3620.69|3620.69|3616.53|3616.53|0
1617113700000|2021-03-30 14:15:00|3619.73|3619.73|3618.97|3618.97|3619.73|3619.73|3616.74|3616.74|0
1617114000000|2021-03-30 14:20:00|3617.82|3617.82|3618.52|3618.52|3619.02|3619.02|3617.03|3617.03|0
1617114300000|2021-03-30 14:25:00|3618.99|3618.99|3621.12|3621.12|3624.69|3624.69|3618.99|3618.99|0
1617114600000|2021-03-30 14:30:00|3620.54|3620.54|3619.6|3619.6|3621.33|3621.33|3619.13|3619.13|0
1617114900000|2021-03-30 14:35:00|3619.13|3619.13|3620.15|3620.15|3620.39|3620.39|3618.76|3618.76|0
1617115200000|2021-03-30 14:40:00|3621.3|3621.3|3624.64|3624.64|3625.21|3625.21|3621.3|3621.3|0
1617115500000|2021-03-30 14:45:00|3624.53|3624.53|3627.57|3627.57|3627.57|3627.57|3624.09|3624.09|0
1617115800000|2021-03-30 14:50:00|3628.15|3628.15|3621.52|3621.52|3628.15|3628.15|3621.52|3621.52|0
1617116100000|2021-03-30 14:55:00|3621.41|3621.41|3620.65|3620.65|3621.41|3621.41|3619.47|3619.47|0
1617116400000|2021-03-30 15:00:00|3620.07|3620.07|3621.17|3621.17|3621.17|3621.17|3618.6|3618.6|0
1617116700000|2021-03-30 15:05:00|3620.6|3620.6|3620.36|3620.36|3620.6|3620.6|3619.31|3619.31|0
1617117000000|2021-03-30 15:10:00|3619.88|3619.88|3621.69|3621.69|3622.27|3622.27|3619.84|3619.84|0
1617117300000|2021-03-30 15:15:00|3622.27|3622.27|3626.85|3626.85|3629.29|3629.29|3622.27|3622.27|0
1617117600000|2021-03-30 15:20:00|3627.06|3627.06|3624.1|3624.1|3627.06|3627.06|3623.71|3623.71|0
1617117900000|2021-03-30 15:25:00|3623.52|3623.52|3622.19|3622.19|3624.42|3624.42|3620.49|3620.49|0
1617174900000|2021-03-31 07:15:00|3617.25|3617.25|3617.82|3617.82|3618.64|3618.64|3615.2|3615.2|0
1617175200000|2021-03-31 07:20:00|3617.01|3617.01|3618|3618|3622.3|3622.3|3616.54|3616.54|0
1617175500000|2021-03-31 07:25:00|3617.43|3617.43|3620.14|3620.14|3621.51|3621.51|3616.9|3616.9|0
1617175800000|2021-03-31 07:30:00|3618.42|3618.42|3617.08|3617.08|3618.42|3618.42|3617|3617|0
1617176100000|2021-03-31 07:35:00|3616.6|3616.6|3617.37|3617.37|3618.44|3618.44|3614.4|3614.4|0
1617176400000|2021-03-31 07:40:00|3616.95|3616.95|3619.96|3619.96|3620.53|3620.53|3616.26|3616.26|0
1617176700000|2021-03-31 07:45:00|3620.43|3620.43|3622.06|3622.06|3622.38|3622.38|3618.96|3618.96|0
1617177000000|2021-03-31 07:50:00|3622.64|3622.64|3623.79|3623.79|3623.79|3623.79|3620.33|3620.33|0
1617177300000|2021-03-31 07:55:00|3621.48|3621.48|3623.68|3623.68|3623.68|3623.68|3620.77|3620.77|0
1617177600000|2021-03-31 08:00:00|3624.84|3624.84|3624.26|3624.26|3624.84|3624.84|3622.39|3622.39|0
1617177900000|2021-03-31 08:05:00|3623.68|3623.68|3622.6|3622.6|3623.68|3623.68|3622.03|3622.03|0
1617178200000|2021-03-31 08:10:00|3622.03|3622.03|3622.74|3622.74|3623.45|3623.45|3621.08|3621.08|0
1617178500000|2021-03-31 08:15:00|3623.31|3623.31|3620.24|3620.24|3623.31|3623.31|3620.24|3620.24|0
1617178800000|2021-03-31 08:20:00|3619.09|3619.09|3618.98|3618.98|3619.67|3619.67|3618.62|3618.62|0
1617179100000|2021-03-31 08:25:00|3619.56|3619.56|3616.31|3616.31|3620.13|3620.13|3615.39|3615.39|0
1617179400000|2021-03-31 08:30:00|3615.6|3615.6|3613.63|3613.63|3616.41|3616.41|3613.05|3613.05|0
1617179700000|2021-03-31 08:35:00|3614.21|3614.21|3613.16|3613.16|3614.44|3614.44|3612.58|3612.58|0
1617180000000|2021-03-31 08:40:00|3613.26|3613.26|3609.02|3609.02|3613.26|3613.26|3609.02|3609.02|0
1617180300000|2021-03-31 08:45:00|3609.59|3609.59|3614.23|3614.23|3614.23|3614.23|3609.02|3609.02|0
1617180600000|2021-03-31 08:50:00|3614.47|3614.47|3616.88|3616.88|3618.16|3618.16|3614.47|3614.47|0
1617180900000|2021-03-31 08:55:00|3616.3|3616.3|3617.8|3617.8|3617.8|3617.8|3615.83|3615.83|0
1617181200000|2021-03-31 09:00:00|3618.03|3618.03|3617.19|3617.19|3618.03|3618.03|3616.51|3616.51|0
1617181500000|2021-03-31 09:05:00|3616.04|3616.04|3614.99|3614.99|3617.19|3617.19|3614.99|3614.99|0
1617181800000|2021-03-31 09:10:00|3616.14|3616.14|3616.72|3616.72|3617.3|3617.3|3615.57|3615.57|0
1617182100000|2021-03-31 09:15:00|3616.96|3616.96|3620.5|3620.5|3621.54|3621.54|3615.8|3615.8|0
1617182400000|2021-03-31 09:20:00|3621.07|3621.07|3621.65|3621.65|3622.23|3622.23|3621.07|3621.07|0
1617182700000|2021-03-31 09:25:00|3622.13|3622.13|3621|3621|3623.28|3623.28|3620.42|3620.42|0
1617183000000|2021-03-31 09:30:00|3620.76|3620.76|3619.47|3619.47|3620.76|3620.76|3619.24|3619.24|0
1617183300000|2021-03-31 09:35:00|3619.71|3619.71|3618.08|3618.08|3619.95|3619.95|3617.06|3617.06|0
1617183600000|2021-03-31 09:40:00|3618.66|3618.66|3618.19|3618.19|3619.81|3619.81|3617.95|3617.95|0
1617183900000|2021-03-31 09:45:00|3619.34|3619.34|3619.67|3619.67|3621.31|3621.31|3619.34|3619.34|0
1617184200000|2021-03-31 09:50:00|3619.09|3619.09|3615.01|3615.01|3620.25|3620.25|3615.01|3615.01|0
1617184500000|2021-03-31 09:55:00|3614.9|3614.9|3615.2|3615.2|3616.22|3616.22|3613.75|3613.75|0
1617184800000|2021-03-31 10:00:00|3615.78|3615.78|3617.38|3617.38|3618.19|3618.19|3615.2|3615.2|0
1617185100000|2021-03-31 10:05:00|3617.14|3617.14|3618.29|3618.29|3618.29|3618.29|3615.78|3615.78|0
1617185400000|2021-03-31 10:10:00|3617.72|3617.72|3616.33|3616.33|3619.45|3619.45|3616.33|3616.33|0
1617185700000|2021-03-31 10:15:00|3615.75|3615.75|3614.96|3614.96|3615.75|3615.75|3612.87|3612.87|0
1617186000000|2021-03-31 10:20:00|3617.85|3617.85|3616.48|3616.48|3617.85|3617.85|3616.12|3616.12|0
1617186300000|2021-03-31 10:25:00|3616.69|3616.69|3616.43|3616.43|3617.27|3617.27|3615.88|3615.88|0
1617186600000|2021-03-31 10:30:00|3615.86|3615.86|3616.88|3616.88|3617.12|3617.12|3615.86|3615.86|0
1617186900000|2021-03-31 10:35:00|3616.65|3616.65|3613.92|3613.92|3616.65|3616.65|3613.92|3613.92|0
1617187200000|2021-03-31 10:40:00|3614.15|3614.15|3613.21|3613.21|3614.15|3614.15|3612.05|3612.05|0
1617187500000|2021-03-31 10:45:00|3613.44|3613.44|3614.94|3614.94|3615.41|3615.41|3613.44|3613.44|0
1617187800000|2021-03-31 10:50:00|3614.7|3614.7|3614.57|3614.57|3615.62|3615.62|3613.76|3613.76|0
1617188100000|2021-03-31 10:55:00|3614.8|3614.8|3614.07|3614.07|3615.02|3615.02|3613.05|3613.05|0
1617188400000|2021-03-31 11:00:00|3614.65|3614.65|3614.89|3614.89|3615.2|3615.2|3614.31|3614.31|0
1617188700000|2021-03-31 11:05:00|3614.78|3614.78|3612.37|3612.37|3614.78|3614.78|3612.37|3612.37|0
1617189000000|2021-03-31 11:10:00|3612.84|3612.84|3613.2|3613.2|3614.57|3614.57|3612.63|3612.63|0
1617189300000|2021-03-31 11:15:00|3613.1|3613.1|3613.67|3613.67|3614.36|3614.36|3612.52|3612.52|0
1617189600000|2021-03-31 11:20:00|3614.25|3614.25|3612.84|3612.84|3614.36|3614.36|3612.73|3612.73|0
1617189900000|2021-03-31 11:25:00|3612.26|3612.26|3612.86|3612.86|3612.97|3612.97|3611.58|3611.58|0
1617190200000|2021-03-31 11:30:00|3612.28|3612.28|3613.18|3613.18|3613.18|3613.18|3612.13|3612.13|0
1617190500000|2021-03-31 11:35:00|3612.6|3612.6|3614.57|3614.57|3614.91|3614.91|3612.6|3612.6|0
1617190800000|2021-03-31 11:40:00|3614.35|3614.35|3611.55|3611.55|3614.35|3614.35|3611.55|3611.55|0
1617191100000|2021-03-31 11:45:00|3612.12|3612.12|3611.31|3611.31|3612.7|3612.7|3611.31|3611.31|0
1617191400000|2021-03-31 11:50:00|3611.55|3611.55|3613.04|3613.04|3613.04|3613.04|3611.55|3611.55|0
1617191700000|2021-03-31 11:55:00|3613.62|3613.62|3612.78|3612.78|3613.83|3613.83|3611.73|3611.73|0
1617192000000|2021-03-31 12:00:00|3612.55|3612.55|3614.17|3614.17|3614.28|3614.28|3612.55|3612.55|0
1617192300000|2021-03-31 12:05:00|3613.7|3613.7|3614.28|3614.28|3614.28|3614.28|3613.46|3613.46|0
1617192600000|2021-03-31 12:10:00|3614.85|3614.85|3611.76|3611.76|3614.85|3614.85|3611.31|3611.31|0
1617192900000|2021-03-31 12:15:00|3612.33|3612.33|3611.88|3611.88|3612.33|3612.33|3610.41|3610.41|0
1617193200000|2021-03-31 12:20:00|3611.78|3611.78|3613.64|3613.64|3613.64|3613.64|3611.78|3611.78|0
1617193500000|2021-03-31 12:25:00|3613.06|3613.06|3611.98|3611.98|3613.64|3613.64|3611.88|3611.88|0
1617193800000|2021-03-31 12:30:00|3612.56|3612.56|3610.57|3610.57|3612.56|3612.56|3610.57|3610.57|0
1617194100000|2021-03-31 12:35:00|3610.33|3610.33|3610.44|3610.44|3611.73|3611.73|3609.63|3609.63|0
1617194400000|2021-03-31 12:40:00|3611.02|3611.02|3610.31|3610.31|3611.02|3611.02|3609.74|3609.74|0
1617194700000|2021-03-31 12:45:00|3610.08|3610.08|3609.84|3609.84|3610.08|3610.08|3607.61|3607.61|0
1617195000000|2021-03-31 12:50:00|3610.42|3610.42|3609.87|3609.87|3611.6|3611.6|3608.82|3608.82|0
1617195300000|2021-03-31 12:55:00|3610.45|3610.45|3607.7|3607.7|3610.45|3610.45|3604.11|3604.11|0
1617195600000|2021-03-31 13:00:00|3607.12|3607.12|3605.02|3605.02|3608.01|3608.01|3605.02|3605.02|0
1617195900000|2021-03-31 13:05:00|3603.87|3603.87|3602.64|3602.64|3604.45|3604.45|3602.48|3602.48|0
1617196200000|2021-03-31 13:10:00|3603.21|3603.21|3601.59|3601.59|3603.45|3603.45|3601.01|3601.01|0
1617196500000|2021-03-31 13:15:00|3600.88|3600.88|3602.38|3602.38|3602.38|3602.38|3600.28|3600.28|0
1617196800000|2021-03-31 13:20:00|3602.61|3602.61|3600.75|3600.75|3602.72|3602.72|3600.75|3600.75|0
1617197100000|2021-03-31 13:25:00|3600.64|3600.64|3602.16|3602.16|3602.95|3602.95|3600.64|3600.64|0
1617197400000|2021-03-31 13:30:00|3601.58|3601.58|3597.52|3597.52|3602.16|3602.16|3597.28|3597.28|0
1617197700000|2021-03-31 13:35:00|3598.09|3598.09|3593.98|3593.98|3598.09|3598.09|3593.98|3593.98|0
1617198000000|2021-03-31 13:40:00|3594.56|3594.56|3590.83|3590.83|3594.56|3594.56|3589.47|3589.47|0
1617198300000|2021-03-31 13:45:00|3590.26|3590.26|3592.64|3592.64|3594.95|3594.95|3589.68|3589.68|0
1617198600000|2021-03-31 13:50:00|3592.88|3592.88|3595.87|3595.87|3596.21|3596.21|3592.88|3592.88|0
1617198900000|2021-03-31 13:55:00|3597.02|3597.02|3600.01|3600.01|3601.74|3601.74|3596.79|3596.79|0
1617199200000|2021-03-31 14:00:00|3600.25|3600.25|3604.92|3604.92|3604.92|3604.92|3599.91|3599.91|0
1617199500000|2021-03-31 14:05:00|3604.34|3604.34|3607.36|3607.36|3608.41|3608.41|3604.34|3604.34|0
1617199800000|2021-03-31 14:10:00|3609.09|3609.09|3611.53|3611.53|3611.53|3611.53|3608.62|3608.62|0
1617200100000|2021-03-31 14:15:00|3610.95|3610.95|3616.2|3616.2|3616.3|3616.3|3610.38|3610.38|0
1617200400000|2021-03-31 14:20:00|3615.96|3615.96|3615.64|3615.64|3617.45|3617.45|3613.97|3613.97|0
1617200700000|2021-03-31 14:25:00|3616.79|3616.79|3616.89|3616.89|3617.94|3617.94|3615.16|3615.16|0
1617201000000|2021-03-31 14:30:00|3616.31|3616.31|3612.15|3612.15|3618.39|3618.39|3612.15|3612.15|0
1617201300000|2021-03-31 14:35:00|3612.57|3612.57|3607.15|3607.15|3613.39|3613.39|3606.55|3606.55|0
1617201600000|2021-03-31 14:40:00|3606.57|3606.57|3606.49|3606.49|3606.57|3606.57|3604.18|3604.18|0
1617201900000|2021-03-31 14:45:00|3605.91|3605.91|3603.45|3603.45|3606.15|3606.15|3601.88|3601.88|0
1617202200000|2021-03-31 14:50:00|3602.88|3602.88|3598.44|3598.44|3603.22|3603.22|3598.1|3598.1|0
1617202500000|2021-03-31 14:55:00|3599.02|3599.02|3599.05|3599.05|3600.85|3600.85|3595.09|3595.09|0
1617202800000|2021-03-31 15:00:00|3598.47|3598.47|3601.22|3601.22|3601.38|3601.38|3598.47|3598.47|0
1617203100000|2021-03-31 15:05:00|3601.8|3601.8|3607.56|3607.56|3608.14|3608.14|3600.41|3600.41|0
1617203400000|2021-03-31 15:10:00|3606.99|3606.99|3610.87|3610.87|3611.34|3611.34|3605.83|3605.83|0
1617203700000|2021-03-31 15:15:00|3609.92|3609.92|3610.13|3610.13|3611.65|3611.65|3607.01|3607.01|0
1617204000000|2021-03-31 15:20:00|3610.36|3610.36|3608.4|3608.4|3612.09|3612.09|3606.33|3606.33|0
1617204300000|2021-03-31 15:25:00|3608.16|3608.16|3607.8|3607.8|3612.07|3612.07|3605.3|3605.3|0
1617261300000|2021-04-01 07:15:00|3619.64|3619.64|3641.16|3641.16|3648.36|3648.36|3618.59|3618.59|0
1617261600000|2021-04-01 07:20:00|3641.04|3641.04|3650.31|3650.31|3654.52|3654.52|3640.23|3640.23|0
1617261900000|2021-04-01 07:25:00|3649.83|3649.83|3649.08|3649.08|3653.06|3653.06|3644.65|3644.65|0
1617262200000|2021-04-01 07:30:00|3651.96|3651.96|3656.91|3656.91|3658.73|3658.73|3648.84|3648.84|0
1617262500000|2021-04-01 07:35:00|3657.02|3657.02|3652.36|3652.36|3657.02|3657.02|3649.35|3649.35|0
1617262800000|2021-04-01 07:40:00|3652.6|3652.6|3653.53|3653.53|3654.26|3654.26|3651.5|3651.5|0
1617263100000|2021-04-01 07:45:00|3653.21|3653.21|3655.14|3655.14|3656.55|3656.55|3653.21|3653.21|0
1617263400000|2021-04-01 07:50:00|3655.72|3655.72|3656.01|3656.01|3656.78|3656.78|3654.51|3654.51|0
1617263700000|2021-04-01 07:55:00|3655.18|3655.18|3662.55|3662.55|3662.55|3662.55|3653.45|3653.45|0
1617264000000|2021-04-01 08:00:00|3663.12|3663.12|3660.34|3660.34|3667.16|3667.16|3660.34|3660.34|0
1617264300000|2021-04-01 08:05:00|3660.92|3660.92|3655.68|3655.68|3661.51|3661.51|3655.33|3655.33|0
1617264600000|2021-04-01 08:10:00|3653.95|3653.95|3664.02|3664.02|3664.02|3664.02|3649.39|3649.39|0
1617264900000|2021-04-01 08:15:00|3662.87|3662.87|3657.01|3657.01|3662.87|3662.87|3657.01|3657.01|0
1617265200000|2021-04-01 08:20:00|3656.44|3656.44|3653.38|3653.38|3657.7|3657.7|3653.38|3653.38|0
1617265500000|2021-04-01 08:25:00|3653.62|3653.62|3658.36|3658.36|3660.09|3660.09|3651.65|3651.65|0
1617265800000|2021-04-01 08:30:00|3657.78|3657.78|3653.92|3653.92|3658.37|3658.37|3653.53|3653.53|0
1617266100000|2021-04-01 08:35:00|3655.07|3655.07|3654.17|3654.17|3657.16|3657.16|3653.6|3653.6|0
1617266400000|2021-04-01 08:40:00|3654.41|3654.41|3648.42|3648.42|3654.41|3654.41|3648.42|3648.42|0
1617266700000|2021-04-01 08:45:00|3648.54|3648.54|3645.66|3645.66|3648.54|3648.54|3644.84|3644.84|0
1617267000000|2021-04-01 08:50:00|3645.42|3645.42|3645.25|3645.25|3647.48|3647.48|3644.21|3644.21|0
1617267300000|2021-04-01 08:55:00|3644.68|3644.68|3642.47|3642.47|3644.68|3644.68|3641.54|3641.54|0
1617267600000|2021-04-01 09:00:00|3643.04|3643.04|3641.54|3641.54|3644.31|3644.31|3641.2|3641.2|0
1617267900000|2021-04-01 09:05:00|3641.3|3641.3|3642.5|3642.5|3642.78|3642.78|3639.78|3639.78|0
1617268200000|2021-04-01 09:10:00|3642.85|3642.85|3640.43|3640.43|3642.85|3642.85|3639.5|3639.5|0
1617268500000|2021-04-01 09:15:00|3640.32|3640.32|3640.63|3640.63|3642.61|3642.61|3640.2|3640.2|0
1617268800000|2021-04-01 09:20:00|3641.21|3641.21|3641.1|3641.1|3641.91|3641.91|3640.07|3640.07|0
1617269100000|2021-04-01 09:25:00|3640.52|3640.52|3641.43|3641.43|3642.58|3642.58|3639.36|3639.36|0
1617269400000|2021-04-01 09:30:00|3642.01|3642.01|3644.81|3644.81|3645.36|3645.36|3642.01|3642.01|0
1617269700000|2021-04-01 09:35:00|3643.65|3643.65|3645.95|3645.95|3646.18|3646.18|3643.54|3643.54|0
1617270000000|2021-04-01 09:40:00|3647.1|3647.1|3646.06|3646.06|3650.56|3650.56|3646.06|3646.06|0
1617270300000|2021-04-01 09:45:00|3646.18|3646.18|3648.58|3648.58|3652.76|3652.76|3646.18|3646.18|0
1617270600000|2021-04-01 09:50:00|3649.73|3649.73|3647.6|3647.6|3651.77|3651.77|3645.96|3645.96|0
1617270900000|2021-04-01 09:55:00|3647.81|3647.81|3646.2|3646.2|3648.15|3648.15|3645.37|3645.37|0
1617271200000|2021-04-01 10:00:00|3646.78|3646.78|3641|3641|3646.78|3646.78|3640.53|3640.53|0
1617271500000|2021-04-01 10:05:00|3642.15|3642.15|3643.79|3643.79|3643.79|3643.79|3641.34|3641.34|0
1617271800000|2021-04-01 10:10:00|3644.37|3644.37|3645.26|3645.26|3645.26|3645.26|3643.89|3643.89|0
1617272100000|2021-04-01 10:15:00|3645.42|3645.42|3650.61|3650.61|3652.92|3652.92|3645.26|3645.26|0
1617272400000|2021-04-01 10:20:00|3650.83|3650.83|3653.59|3653.59|3653.62|3653.62|3650.72|3650.72|0
1617272700000|2021-04-01 10:25:00|3653.36|3653.36|3651.28|3651.28|3653.36|3653.36|3650.21|3650.21|0
1617273000000|2021-04-01 10:30:00|3651.17|3651.17|3650.07|3650.07|3652.56|3652.56|3650.07|3650.07|0
1617273300000|2021-04-01 10:35:00|3649.49|3649.49|3649.93|3649.93|3650.64|3650.64|3646.61|3646.61|0
1617273600000|2021-04-01 10:40:00|3649.35|3649.35|3647.26|3647.26|3650.5|3650.5|3646.68|3646.68|0
1617273900000|2021-04-01 10:45:00|3647.84|3647.84|3650.02|3650.02|3650.72|3650.72|3647.84|3647.84|0
1617274200000|2021-04-01 10:50:00|3649.91|3649.91|3652.42|3652.42|3652.42|3652.42|3649.79|3649.79|0
1617274500000|2021-04-01 10:55:00|3652.99|3652.99|3644.99|3644.99|3653.47|3653.47|3643.83|3643.83|0
1617274800000|2021-04-01 11:00:00|3645.34|3645.34|3647.2|3647.2|3647.66|3647.66|3645.34|3645.34|0
1617275100000|2021-04-01 11:05:00|3647.32|3647.32|3648.13|3648.13|3648.47|3648.47|3647.32|3647.32|0
1617275400000|2021-04-01 11:10:00|3648.71|3648.71|3651.38|3651.38|3651.38|3651.38|3648.47|3648.47|0
1617275700000|2021-04-01 11:15:00|3650.81|3650.81|3645.71|3645.71|3650.81|3650.81|3644.7|3644.7|0
1617276000000|2021-04-01 11:20:00|3645.94|3645.94|3635.69|3635.69|3647.13|3647.13|3635.69|3635.69|0
1617276300000|2021-04-01 11:25:00|3637.42|3637.42|3636.91|3636.91|3638|3638|3634.19|3634.19|0
1617276600000|2021-04-01 11:30:00|3637.03|3637.03|3636.35|3636.35|3639.01|3639.01|3636.11|3636.11|0
1617276900000|2021-04-01 11:35:00|3635.77|3635.77|3638.02|3638.02|3638.02|3638.02|3635.42|3635.42|0
1617277200000|2021-04-01 11:40:00|3637.44|3637.44|3639.05|3639.05|3639.05|3639.05|3635.71|3635.71|0
1617277500000|2021-04-01 11:45:00|3640.21|3640.21|3640.57|3640.57|3641.7|3641.7|3639.63|3639.63|0
1617277800000|2021-04-01 11:50:00|3640.36|3640.36|3637.87|3637.87|3640.36|3640.36|3637.87|3637.87|0
1617278100000|2021-04-01 11:55:00|3637.29|3637.29|3635.71|3635.71|3637.29|3637.29|3634.78|3634.78|0
1617278400000|2021-04-01 12:00:00|3635.92|3635.92|3637.22|3637.22|3637.45|3637.45|3635.58|3635.58|0
1617278700000|2021-04-01 12:05:00|3637.79|3637.79|3637.13|3637.13|3637.9|3637.9|3636.77|3636.77|0
1617279000000|2021-04-01 12:10:00|3637.01|3637.01|3633.29|3633.29|3637.01|3637.01|3633.29|3633.29|0
1617279300000|2021-04-01 12:15:00|3633.87|3633.87|3632.38|3632.38|3634.67|3634.67|3631.23|3631.23|0
1617279600000|2021-04-01 12:20:00|3632.28|3632.28|3632.13|3632.13|3632.85|3632.85|3631.81|3631.81|0
1617279900000|2021-04-01 12:25:00|3631.56|3631.56|3634.32|3634.32|3634.32|3634.32|3630.45|3630.45|0
1617280200000|2021-04-01 12:30:00|3634.67|3634.67|3633.05|3633.05|3634.67|3634.67|3631.88|3631.88|0
1617280500000|2021-04-01 12:35:00|3632.94|3632.94|3635.26|3635.26|3635.84|3635.84|3632.94|3632.94|0
1617280800000|2021-04-01 12:40:00|3634.69|3634.69|3634.66|3634.66|3636.2|3636.2|3634.11|3634.11|0
1617281100000|2021-04-01 12:45:00|3634.19|3634.19|3635.47|3635.47|3636.3|3636.3|3632.43|3632.43|0
1617281400000|2021-04-01 12:50:00|3634.32|3634.32|3632.81|3632.81|3634.32|3634.32|3632.68|3632.68|0
1617281700000|2021-04-01 12:55:00|3633.05|3633.05|3634.42|3634.42|3634.42|3634.42|3631.9|3631.9|0
1617282000000|2021-04-01 13:00:00|3634.3|3634.3|3632.82|3632.82|3634.3|3634.3|3632|3632|0
1617282300000|2021-04-01 13:05:00|3633.4|3633.4|3633.2|3633.2|3633.64|3633.64|3631.79|3631.79|0
1617282600000|2021-04-01 13:10:00|3633.44|3633.44|3632.98|3632.98|3634.52|3634.52|3632.78|3632.78|0
1617282900000|2021-04-01 13:15:00|3632.74|3632.74|3633.82|3633.82|3633.82|3633.82|3631.93|3631.93|0
1617283200000|2021-04-01 13:20:00|3633.7|3633.7|3631.98|3631.98|3634.43|3634.43|3631.87|3631.87|0
1617283500000|2021-04-01 13:25:00|3631.88|3631.88|3637.66|3637.66|3637.9|3637.9|3631.88|3631.88|0
1617283800000|2021-04-01 13:30:00|3637.09|3637.09|3640.79|3640.79|3640.79|3640.79|3633.05|3633.05|0
1617284100000|2021-04-01 13:35:00|3640.22|3640.22|3646.43|3646.43|3647.93|3647.93|3639.98|3639.98|0
1617284400000|2021-04-01 13:40:00|3646.54|3646.54|3648.42|3648.42|3649.23|3649.23|3644.82|3644.82|0
1617284700000|2021-04-01 13:45:00|3648.99|3648.99|3650.69|3650.69|3653.61|3653.61|3648.64|3648.64|0
1617285000000|2021-04-01 13:50:00|3650.11|3650.11|3650.51|3650.51|3650.51|3650.51|3646.45|3646.45|0
1617285300000|2021-04-01 13:55:00|3650.39|3650.39|3648.05|3648.05|3650.39|3650.39|3644.21|3644.21|0
1617285600000|2021-04-01 14:00:00|3648.16|3648.16|3642.74|3642.74|3648.16|3648.16|3642.4|3642.4|0
1617285900000|2021-04-01 14:05:00|3642.17|3642.17|3645.54|3645.54|3645.54|3645.54|3640.54|3640.54|0
1617286200000|2021-04-01 14:10:00|3644.39|3644.39|3644.52|3644.52|3644.52|3644.52|3642.55|3642.55|0
1617286500000|2021-04-01 14:15:00|3643.94|3643.94|3650.4|3650.4|3650.4|3650.4|3643.84|3643.84|0
1617286800000|2021-04-01 14:20:00|3649.83|3649.83|3650.49|3650.49|3650.49|3650.49|3647.74|3647.74|0
1617287100000|2021-04-01 14:25:00|3650.59|3650.59|3652.78|3652.78|3653.98|3653.98|3650.15|3650.15|0
1617287400000|2021-04-01 14:30:00|3652.2|3652.2|3651.31|3651.31|3652.2|3652.2|3648.99|3648.99|0
1617287700000|2021-04-01 14:35:00|3651.19|3651.19|3655.92|3655.92|3655.92|3655.92|3651.19|3651.19|0
1617288000000|2021-04-01 14:40:00|3656.5|3656.5|3660.98|3660.98|3663.15|3663.15|3656.38|3656.38|0
1617288300000|2021-04-01 14:45:00|3660.87|3660.87|3666.2|3666.2|3667.36|3667.36|3660.77|3660.77|0
1617288600000|2021-04-01 14:50:00|3666.78|3666.78|3661.19|3661.19|3669.68|3669.68|3657.96|3657.96|0
1617288900000|2021-04-01 14:55:00|3661.08|3661.08|3665.23|3665.23|3665.23|3665.23|3656.83|3656.83|0
1617289200000|2021-04-01 15:00:00|3665.13|3665.13|3662.29|3662.29|3665.13|3665.13|3660.77|3660.77|0
1617289500000|2021-04-01 15:05:00|3661.72|3661.72|3665.07|3665.07|3665.07|3665.07|3659.41|3659.41|0
1617289800000|2021-04-01 15:10:00|3665.18|3665.18|3664.05|3664.05|3666.12|3666.12|3662.23|3662.23|0
1617290100000|2021-04-01 15:15:00|3664.62|3664.62|3662.14|3662.14|3665.2|3665.2|3661.59|3661.59|0
1617290400000|2021-04-01 15:20:00|3661.57|3661.57|3666.02|3666.02|3666.6|3666.6|3661.57|3661.57|0
1617290700000|2021-04-01 15:25:00|3665.45|3665.45|3668.88|3668.88|3668.88|3668.88|3664.64|3664.64|0
1617696900000|2021-04-06 08:15:00|3659.09|3659.09|3653.77|3653.77|3659.09|3659.09|3653.77|3653.77|0
1617697200000|2021-04-06 08:20:00|3653.35|3653.35|3648.23|3648.23|3653.35|3653.35|3645.01|3645.01|0
1617697500000|2021-04-06 08:25:00|3648.81|3648.81|3646.51|3646.51|3648.81|3648.81|3645.12|3645.12|0
1617697800000|2021-04-06 08:30:00|3645.94|3645.94|3646.55|3646.55|3647.7|3647.7|3644.2|3644.2|0
1617698100000|2021-04-06 08:35:00|3645.4|3645.4|3655.94|3655.94|3655.94|3655.94|3645.4|3645.4|0
1617698400000|2021-04-06 08:40:00|3656.51|3656.51|3667.25|3667.25|3667.25|3667.25|3656.51|3656.51|0
1617698700000|2021-04-06 08:45:00|3668.4|3668.4|3665.16|3665.16|3668.5|3668.5|3663.2|3663.2|0
1617699000000|2021-04-06 08:50:00|3664.93|3664.93|3665.18|3665.18|3665.99|3665.99|3663.09|3663.09|0
1617699300000|2021-04-06 08:55:00|3665.08|3665.08|3664.49|3664.49|3665.67|3665.67|3664.25|3664.25|0
1617699600000|2021-04-06 09:00:00|3664.72|3664.72|3660.5|3660.5|3664.72|3664.72|3660.28|3660.28|0
1617699900000|2021-04-06 09:05:00|3661.55|3661.55|3661.09|3661.09|3662.04|3662.04|3659.92|3659.92|0
1617700200000|2021-04-06 09:10:00|3660.97|3660.97|3660.49|3660.49|3664.89|3664.89|3660.13|3660.13|0
1617700500000|2021-04-06 09:15:00|3661.64|3661.64|3657.58|3657.58|3661.64|3661.64|3657|3657|0
1617700800000|2021-04-06 09:20:00|3657.69|3657.69|3657.19|3657.19|3658.5|3658.5|3655.32|3655.32|0
1617701100000|2021-04-06 09:25:00|3657.07|3657.07|3657.67|3657.67|3657.79|3657.79|3656.15|3656.15|0
1617701400000|2021-04-06 09:30:00|3657.55|3657.55|3657.75|3657.75|3659.48|3659.48|3656.14|3656.14|0
1617701700000|2021-04-06 09:35:00|3658.46|3658.46|3659.14|3659.14|3659.26|3659.26|3657.18|3657.18|0
1617702000000|2021-04-06 09:40:00|3659.72|3659.72|3658.44|3658.44|3660.73|3660.73|3658.44|3658.44|0
1617702300000|2021-04-06 09:45:00|3658.2|3658.2|3656.59|3656.59|3659.47|3659.47|3656.47|3656.47|0
1617702600000|2021-04-06 09:50:00|3656.47|3656.47|3653.5|3653.5|3656.71|3656.71|3653.37|3653.37|0
1617702900000|2021-04-06 09:55:00|3653.62|3653.62|3655.14|3655.14|3656.08|3656.08|3652.8|3652.8|0
1617703200000|2021-04-06 10:00:00|3655.37|3655.37|3659.17|3659.17|3660.68|3660.68|3655.37|3655.37|0
1617703500000|2021-04-06 10:05:00|3659.29|3659.29|3660.67|3660.67|3661.57|3661.57|3658.92|3658.92|0
1617703800000|2021-04-06 10:10:00|3660.55|3660.55|3658.5|3658.5|3660.55|3660.55|3658.5|3658.5|0
1617704100000|2021-04-06 10:15:00|3658.62|3658.62|3657.72|3657.72|3659.21|3659.21|3657.72|3657.72|0
1617704400000|2021-04-06 10:20:00|3657.84|3657.84|3659.57|3659.57|3659.68|3659.68|3655.18|3655.18|0
1617704700000|2021-04-06 10:25:00|3659.45|3659.45|3660.14|3660.14|3660.26|3660.26|3659.45|3659.45|0
1617705000000|2021-04-06 10:30:00|3658.99|3658.99|3659.85|3659.85|3659.96|3659.96|3658.75|3658.75|0
1617705300000|2021-04-06 10:35:00|3659.95|3659.95|3660.05|3660.05|3660.18|3660.18|3659.83|3659.83|0
1617705600000|2021-04-06 10:40:00|3660.62|3660.62|3660.27|3660.27|3662.35|3662.35|3660.27|3660.27|0
1617705900000|2021-04-06 10:45:00|3660.84|3660.84|3664.56|3664.56|3664.56|3664.56|3659.96|3659.96|0
1617706200000|2021-04-06 10:50:00|3663.99|3663.99|3665.14|3665.14|3665.72|3665.72|3663.41|3663.41|0
1617706500000|2021-04-06 10:55:00|3665.3|3665.3|3663.02|3663.02|3668.24|3668.24|3662.24|3662.24|0
1617706800000|2021-04-06 11:00:00|3663.38|3663.38|3662.26|3662.26|3663.38|3663.38|3662.14|3662.14|0
1617707100000|2021-04-06 11:05:00|3661.68|3661.68|3659.99|3659.99|3661.89|3661.89|3659.87|3659.87|0
1617707400000|2021-04-06 11:10:00|3660.22|3660.22|3663.03|3663.03|3663.03|3663.03|3660.22|3660.22|0
1617707700000|2021-04-06 11:15:00|3662.91|3662.91|3662.92|3662.92|3662.92|3662.92|3662.12|3662.12|0
1617708000000|2021-04-06 11:20:00|3662.8|3662.8|3662.48|3662.48|3662.8|3662.8|3662.48|3662.48|0
1617708300000|2021-04-06 11:25:00|3662.37|3662.37|3661.17|3661.17|3662.95|3662.95|3661.06|3661.06|0
1617708600000|2021-04-06 11:30:00|3661.06|3661.06|3659.89|3659.89|3661.26|3661.26|3659.89|3659.89|0
1617708900000|2021-04-06 11:35:00|3660.1|3660.1|3658.51|3658.51|3660.1|3660.1|3658.27|3658.27|0
1617709200000|2021-04-06 11:40:00|3658.41|3658.41|3658.26|3658.26|3659.19|3659.19|3657.68|3657.68|0
1617709500000|2021-04-06 11:45:00|3658.49|3658.49|3657.42|3657.42|3658.59|3658.59|3657.3|3657.3|0
1617709800000|2021-04-06 11:50:00|3657.3|3657.3|3659.32|3659.32|3660.76|3660.76|3656.61|3656.61|0
1617710100000|2021-04-06 11:55:00|3659.08|3659.08|3658.3|3658.3|3659.55|3659.55|3657.83|3657.83|0
1617710400000|2021-04-06 12:00:00|3657.72|3657.72|3655.05|3655.05|3657.72|3657.72|3655.05|3655.05|0
1617710700000|2021-04-06 12:05:00|3655.28|3655.28|3654.7|3654.7|3655.4|3655.4|3653.67|3653.67|0
1617711000000|2021-04-06 12:10:00|3655.27|3655.27|3656.79|3656.79|3658.52|3658.52|3655.27|3655.27|0
1617711300000|2021-04-06 12:15:00|3656.21|3656.21|3656.8|3656.8|3656.8|3656.8|3654.5|3654.5|0
1617711600000|2021-04-06 12:20:00|3656.23|3656.23|3655.6|3655.6|3657.24|3657.24|3655.6|3655.6|0
1617711900000|2021-04-06 12:25:00|3655.28|3655.28|3649.61|3649.61|3655.28|3655.28|3649.49|3649.49|0
1617712200000|2021-04-06 12:30:00|3649.37|3649.37|3653.52|3653.52|3653.52|3653.52|3649.37|3649.37|0
1617712500000|2021-04-06 12:35:00|3654|3654|3654.14|3654.14|3654.24|3654.24|3653.66|3653.66|0
1617712800000|2021-04-06 12:40:00|3654.03|3654.03|3650.67|3650.67|3654.48|3654.48|3650.67|3650.67|0
1617713100000|2021-04-06 12:45:00|3650.31|3650.31|3654.06|3654.06|3654.06|3654.06|3650.08|3650.08|0
1617713400000|2021-04-06 12:50:00|3652.9|3652.9|3647.7|3647.7|3652.9|3652.9|3647.7|3647.7|0
1617713700000|2021-04-06 12:55:00|3647.58|3647.58|3645.47|3645.47|3648.82|3648.82|3645.47|3645.47|0
1617714000000|2021-04-06 13:00:00|3644.89|3644.89|3645.81|3645.81|3645.92|3645.92|3643.16|3643.16|0
1617714300000|2021-04-06 13:05:00|3646.96|3646.96|3649.16|3649.16|3649.16|3649.16|3645.81|3645.81|0
1617714600000|2021-04-06 13:10:00|3649.74|3649.74|3653.88|3653.88|3653.88|3653.88|3649.74|3649.74|0
1617714900000|2021-04-06 13:15:00|3654|3654|3660.51|3660.51|3660.51|3660.51|3654|3654|0
1617715200000|2021-04-06 13:20:00|3661.09|3661.09|3661.3|3661.3|3663.05|3663.05|3659.68|3659.68|0
1617715500000|2021-04-06 13:25:00|3661.06|3661.06|3667.75|3667.75|3669.48|3669.48|3661.06|3661.06|0
1617715800000|2021-04-06 13:30:00|3667.18|3667.18|3666.03|3666.03|3671.09|3671.09|3663.6|3663.6|0
1617716100000|2021-04-06 13:35:00|3667.18|3667.18|3674.04|3674.04|3674.98|3674.98|3666.97|3666.97|0
1617716400000|2021-04-06 13:40:00|3673.46|3673.46|3672.28|3672.28|3674.04|3674.04|3670.9|3670.9|0
1617716700000|2021-04-06 13:45:00|3671.7|3671.7|3675.02|3675.02|3675.61|3675.61|3668.48|3668.48|0
1617717000000|2021-04-06 13:50:00|3674.79|3674.79|3674.79|3674.79|3675.36|3675.36|3672.93|3672.93|0
1617717300000|2021-04-06 13:55:00|3674.55|3674.55|3680.38|3680.38|3680.38|3680.38|3674.43|3674.43|0
1617717600000|2021-04-06 14:00:00|3680.14|3680.14|3682.21|3682.21|3682.78|3682.78|3680.14|3680.14|0
1617717900000|2021-04-06 14:05:00|3682.68|3682.68|3679.57|3679.57|3682.78|3682.78|3677.47|3677.47|0
1617718200000|2021-04-06 14:10:00|3679.68|3679.68|3681.69|3681.69|3682.26|3682.26|3678.32|3678.32|0
1617718500000|2021-04-06 14:15:00|3682.04|3682.04|3684.15|3684.15|3684.62|3684.62|3682.04|3682.04|0
1617718800000|2021-04-06 14:20:00|3684.73|3684.73|3685.09|3685.09|3687.29|3687.29|3684.73|3684.73|0
1617719100000|2021-04-06 14:25:00|3684.51|3684.51|3682.84|3682.84|3685|3685|3682.84|3682.84|0
1617719400000|2021-04-06 14:30:00|3682.72|3682.72|3685.25|3685.25|3685.25|3685.25|3680.74|3680.74|0
1617719700000|2021-04-06 14:35:00|3685.6|3685.6|3686.35|3686.35|3687.22|3687.22|3685.49|3685.49|0
1617720000000|2021-04-06 14:40:00|3685.77|3685.77|3685.12|3685.12|3686.35|3686.35|3684.62|3684.62|0
1617720300000|2021-04-06 14:45:00|3685.7|3685.7|3685.71|3685.71|3687.44|3687.44|3685.7|3685.7|0
1617720600000|2021-04-06 14:50:00|3685.83|3685.83|3689.61|3689.61|3689.61|3689.61|3684.44|3684.44|0
1617720900000|2021-04-06 14:55:00|3689.49|3689.49|3690.81|3690.81|3693|3693|3689.49|3689.49|0
1617721200000|2021-04-06 15:00:00|3690.12|3690.12|3690.23|3690.23|3690.94|3690.94|3688.84|3688.84|0
1617721500000|2021-04-06 15:05:00|3690.11|3690.11|3686.09|3686.09|3690.11|3690.11|3686.09|3686.09|0
1617721800000|2021-04-06 15:10:00|3686.21|3686.21|3684.92|3684.92|3686.99|3686.99|3684.8|3684.8|0
1617722100000|2021-04-06 15:15:00|3685.03|3685.03|3681.66|3681.66|3685.26|3685.26|3680.98|3680.98|0
1617722400000|2021-04-06 15:20:00|3682.24|3682.24|3678.68|3678.68|3682.24|3682.24|3678.68|3678.68|0
1617722700000|2021-04-06 15:25:00|3678.8|3678.8|3682.96|3682.96|3683.28|3683.28|3676.82|3676.82|0
1617783300000|2021-04-07 08:15:00|3681.46|3681.46|3676.67|3676.67|3682.04|3682.04|3676.67|3676.67|0
1617783600000|2021-04-07 08:20:00|3677.25|3677.25|3685.92|3685.92|3687.07|3687.07|3677.25|3677.25|0
1617783900000|2021-04-07 08:25:00|3686.5|3686.5|3687.47|3687.47|3688.48|3688.48|3686.5|3686.5|0
1617784200000|2021-04-07 08:30:00|3687.68|3687.68|3686.82|3686.82|3688.17|3688.17|3686.28|3686.28|0
1617784500000|2021-04-07 08:35:00|3687.4|3687.4|3683.75|3683.75|3687.4|3687.4|3683.52|3683.52|0
1617784800000|2021-04-07 08:40:00|3684.9|3684.9|3685.84|3685.84|3686.16|3686.16|3684.9|3684.9|0
1617785100000|2021-04-07 08:45:00|3685.95|3685.95|3685.13|3685.13|3686.29|3686.29|3684.33|3684.33|0
1617785400000|2021-04-07 08:50:00|3685.01|3685.01|3686.92|3686.92|3687|3687|3682.96|3682.96|0
1617785700000|2021-04-07 08:55:00|3687.04|3687.04|3686.12|3686.12|3688.56|3688.56|3685.65|3685.65|0
1617786000000|2021-04-07 09:00:00|3686.24|3686.24|3683.91|3683.91|3686.92|3686.92|3683.7|3683.7|0
1617786300000|2021-04-07 09:05:00|3684.49|3684.49|3686.7|3686.7|3686.81|3686.81|3684.49|3684.49|0
1617786600000|2021-04-07 09:10:00|3686.49|3686.49|3684.15|3684.15|3688.43|3688.43|3684.15|3684.15|0
1617786900000|2021-04-07 09:15:00|3683.68|3683.68|3681.37|3681.37|3684.27|3684.27|3681.15|3681.15|0
1617787200000|2021-04-07 09:20:00|3680.21|3680.21|3679.65|3679.65|3681.5|3681.5|3679.41|3679.41|0
1617787500000|2021-04-07 09:25:00|3679.86|3679.86|3681.86|3681.86|3681.98|3681.98|3679.86|3679.86|0
1617787800000|2021-04-07 09:30:00|3681.98|3681.98|3675.54|3675.54|3681.98|3681.98|3674.85|3674.85|0
1617788100000|2021-04-07 09:35:00|3676.12|3676.12|3674.78|3674.78|3677.73|3677.73|3674.67|3674.67|0
1617788400000|2021-04-07 09:40:00|3674.55|3674.55|3675.57|3675.57|3675.57|3675.57|3673.96|3673.96|0
1617788700000|2021-04-07 09:45:00|3675.69|3675.69|3673.85|3673.85|3675.69|3675.69|3673.25|3673.25|0
1617789000000|2021-04-07 09:50:00|3672.7|3672.7|3670.36|3670.36|3672.7|3672.7|3669.11|3669.11|0
1617789300000|2021-04-07 09:55:00|3669.21|3669.21|3669.53|3669.53|3670.7|3670.7|3668.4|3668.4|0
1617789600000|2021-04-07 10:00:00|3668.95|3668.95|3668.71|3668.71|3669.87|3669.87|3668.71|3668.71|0
1617789900000|2021-04-07 10:05:00|3668.95|3668.95|3669.85|3669.85|3669.85|3669.85|3668.02|3668.02|0
1617790200000|2021-04-07 10:10:00|3669.54|3669.54|3674.14|3674.14|3676.01|3676.01|3669.31|3669.31|0
1617790500000|2021-04-07 10:15:00|3673.82|3673.82|3675.21|3675.21|3675.32|3675.32|3673.82|3673.82|0
1617790800000|2021-04-07 10:20:00|3675.32|3675.32|3673.82|3673.82|3675.32|3675.32|3673.59|3673.59|0
1617791100000|2021-04-07 10:25:00|3673.93|3673.93|3673.22|3673.22|3675.42|3675.42|3673.22|3673.22|0
1617791400000|2021-04-07 10:30:00|3673.1|3673.1|3671.82|3671.82|3673.67|3673.67|3671.7|3671.7|0
1617791700000|2021-04-07 10:35:00|3672.4|3672.4|3670.69|3670.69|3672.4|3672.4|3670.69|3670.69|0
1617792000000|2021-04-07 10:40:00|3670.81|3670.81|3671.41|3671.41|3671.41|3671.41|3668.95|3668.95|0
1617792300000|2021-04-07 10:45:00|3671.52|3671.52|3670.23|3670.23|3671.52|3671.52|3669.79|3669.79|0
1617792600000|2021-04-07 10:50:00|3670.8|3670.8|3671.86|3671.86|3672.57|3672.57|3670.72|3670.72|0
1617792900000|2021-04-07 10:55:00|3672.57|3672.57|3673.02|3673.02|3674.3|3674.3|3672.22|3672.22|0
1617793200000|2021-04-07 11:00:00|3672.44|3672.44|3673.02|3673.02|3673.02|3673.02|3672.44|3672.44|0
1617793500000|2021-04-07 11:05:00|3672.44|3672.44|3672.56|3672.56|3672.77|3672.77|3671.98|3671.98|0
1617793800000|2021-04-07 11:10:00|3672.4|3672.4|3674.05|3674.05|3674.92|3674.92|3671.7|3671.7|0
1617794100000|2021-04-07 11:15:00|3674.26|3674.26|3674.04|3674.04|3674.27|3674.27|3672.99|3672.99|0
1617794400000|2021-04-07 11:20:00|3674.25|3674.25|3673.22|3673.22|3674.49|3674.49|3673.22|3673.22|0
1617794700000|2021-04-07 11:25:00|3673.44|3673.44|3671.69|3671.69|3673.56|3673.56|3671.69|3671.69|0
1617795000000|2021-04-07 11:30:00|3671.12|3671.12|3672.54|3672.54|3672.54|3672.54|3670.8|3670.8|0
1617795300000|2021-04-07 11:35:00|3673.7|3673.7|3672.78|3672.78|3674.05|3674.05|3671.63|3671.63|0
1617795600000|2021-04-07 11:40:00|3673.25|3673.25|3671.76|3671.76|3674.55|3674.55|3671.76|3671.76|0
1617795900000|2021-04-07 11:45:00|3671.64|3671.64|3673|3673|3673.5|3673.5|3671.54|3671.54|0
1617796200000|2021-04-07 11:50:00|3672.43|3672.43|3672.69|3672.69|3672.69|3672.69|3670.6|3670.6|0
1617796500000|2021-04-07 11:55:00|3672.9|3672.9|3673.68|3673.68|3674.5|3674.5|3672.66|3672.66|0
1617796800000|2021-04-07 12:00:00|3673.79|3673.79|3673.65|3673.65|3674.83|3674.83|3673.32|3673.32|0
1617797100000|2021-04-07 12:05:00|3673.54|3673.54|3674.82|3674.82|3675.38|3675.38|3673.54|3673.54|0
1617797400000|2021-04-07 12:10:00|3674.24|3674.24|3672.28|3672.28|3674.24|3674.24|3672.28|3672.28|0
1617797700000|2021-04-07 12:15:00|3672.16|3672.16|3670.09|3670.09|3672.16|3672.16|3670.09|3670.09|0
1617798000000|2021-04-07 12:20:00|3670.66|3670.66|3671.81|3671.81|3672.97|3672.97|3670.09|3670.09|0
1617798300000|2021-04-07 12:25:00|3672.97|3672.97|3674.32|3674.32|3674.32|3674.32|3670.87|3670.87|0
1617798600000|2021-04-07 12:30:00|3673.74|3673.74|3673.76|3673.76|3673.76|3673.76|3673.17|3673.17|0
1617798900000|2021-04-07 12:35:00|3673.64|3673.64|3674.03|3674.03|3675.28|3675.28|3673.33|3673.33|0
1617799200000|2021-04-07 12:40:00|3674.15|3674.15|3673.06|3673.06|3674.47|3674.47|3672.95|3672.95|0
1617799500000|2021-04-07 12:45:00|3673.64|3673.64|3673.85|3673.85|3673.85|3673.85|3670.91|3670.91|0
1617799800000|2021-04-07 12:50:00|3673.97|3673.97|3671.56|3671.56|3673.97|3673.97|3669.94|3669.94|0
1617800100000|2021-04-07 12:55:00|3671.67|3671.67|3673.28|3673.28|3674.66|3674.66|3671.67|3671.67|0
1617800400000|2021-04-07 13:00:00|3673.51|3673.51|3674.79|3674.79|3675.36|3675.36|3673.51|3673.51|0
1617800700000|2021-04-07 13:05:00|3675.36|3675.36|3677.41|3677.41|3678.11|3678.11|3675.36|3675.36|0
1617801000000|2021-04-07 13:10:00|3677.29|3677.29|3681.76|3681.76|3682.92|3682.92|3677.29|3677.29|0
1617801300000|2021-04-07 13:15:00|3682.34|3682.34|3684.9|3684.9|3686.95|3686.95|3682.34|3682.34|0
1617801600000|2021-04-07 13:20:00|3684.61|3684.61|3683.98|3683.98|3687.21|3687.21|3683.75|3683.75|0
1617801900000|2021-04-07 13:25:00|3684.56|3684.56|3687.46|3687.46|3687.46|3687.46|3684.32|3684.32|0
1617802200000|2021-04-07 13:30:00|3688.04|3688.04|3685.18|3685.18|3689.77|3689.77|3685.18|3685.18|0
1617802500000|2021-04-07 13:35:00|3685.39|3685.39|3683.34|3683.34|3686.2|3686.2|3683.34|3683.34|0
1617802800000|2021-04-07 13:40:00|3683.45|3683.45|3679.99|3679.99|3684.03|3684.03|3679.99|3679.99|0
1617803100000|2021-04-07 13:45:00|3678.27|3678.27|3679.42|3679.42|3679.75|3679.75|3677.69|3677.69|0
1617803400000|2021-04-07 13:50:00|3679.99|3679.99|3675.61|3675.61|3680.32|3680.32|3675.5|3675.5|0
1617803700000|2021-04-07 13:55:00|3675.03|3675.03|3673.19|3673.19|3676.76|3676.76|3670.89|3670.89|0
1617804000000|2021-04-07 14:00:00|3672.04|3672.04|3673.53|3673.53|3674.11|3674.11|3670.31|3670.31|0
1617804300000|2021-04-07 14:05:00|3673.42|3673.42|3671.28|3671.28|3674.67|3674.67|3671.06|3671.06|0
1617804600000|2021-04-07 14:10:00|3673.58|3673.58|3677.67|3677.67|3677.78|3677.78|3673.39|3673.39|0
1617804900000|2021-04-07 14:15:00|3678.25|3678.25|3680.13|3680.13|3680.24|3680.24|3676.77|3676.77|0
1617805200000|2021-04-07 14:20:00|3680.37|3680.37|3680.39|3680.39|3682.33|3682.33|3680.37|3680.37|0
1617805500000|2021-04-07 14:25:00|3679.24|3679.24|3681.45|3681.45|3681.92|3681.92|3678.45|3678.45|0
1617805800000|2021-04-07 14:30:00|3681.57|3681.57|3682.63|3682.63|3682.63|3682.63|3681.11|3681.11|0
1617806100000|2021-04-07 14:35:00|3683.2|3683.2|3680.44|3680.44|3683.2|3683.2|3679.97|3679.97|0
1617806400000|2021-04-07 14:40:00|3680.12|3680.12|3678.44|3678.44|3680.59|3680.59|3677.74|3677.74|0
1617806700000|2021-04-07 14:45:00|3679.01|3679.01|3678.53|3678.53|3679.68|3679.68|3678.06|3678.06|0
1617807000000|2021-04-07 14:50:00|3677.38|3677.38|3674.29|3674.29|3677.85|3677.85|3674.29|3674.29|0
1617807300000|2021-04-07 14:55:00|3674.08|3674.08|3671.35|3671.35|3674.08|3674.08|3669.14|3669.14|0
1617807600000|2021-04-07 15:00:00|3670.78|3670.78|3674.07|3674.07|3674.3|3674.3|3670.78|3670.78|0
1617807900000|2021-04-07 15:05:00|3674.19|3674.19|3674.6|3674.6|3675.54|3675.54|3674.19|3674.19|0
1617808200000|2021-04-07 15:10:00|3674.71|3674.71|3675.17|3675.17|3677.48|3677.48|3674.71|3674.71|0
1617808500000|2021-04-07 15:15:00|3674.6|3674.6|3672.23|3672.23|3674.6|3674.6|3671.35|3671.35|0
1617808800000|2021-04-07 15:20:00|3672.81|3672.81|3671.23|3671.23|3673.39|3673.39|3669.15|3669.15|0
1617809100000|2021-04-07 15:25:00|3671.81|3671.81|3669.42|3669.42|3671.81|3671.81|3665.56|3665.56|0
1617869700000|2021-04-08 08:15:00|3693.19|3693.19|3697.67|3697.67|3697.67|3697.67|3690.4|3690.4|0
1617870000000|2021-04-08 08:20:00|3698.03|3698.03|3686.71|3686.71|3698.03|3698.03|3686.71|3686.71|0
1617870300000|2021-04-08 08:25:00|3686.13|3686.13|3688.08|3688.08|3689.47|3689.47|3686.13|3686.13|0
1617870600000|2021-04-08 08:30:00|3688.2|3688.2|3685.67|3685.67|3689.81|3689.81|3685.2|3685.2|0
1617870900000|2021-04-08 08:35:00|3685.79|3685.79|3683.41|3683.41|3685.79|3685.79|3683.17|3683.17|0
1617871200000|2021-04-08 08:40:00|3683.53|3683.53|3686.81|3686.81|3686.92|3686.92|3683.53|3683.53|0
1617871500000|2021-04-08 08:45:00|3686.23|3686.23|3688.48|3688.48|3689.59|3689.59|3685.81|3685.81|0
1617871800000|2021-04-08 08:50:00|3688.32|3688.32|3689.59|3689.59|3689.59|3689.59|3687.28|3687.28|0
1617872100000|2021-04-08 08:55:00|3690.74|3690.74|3689.47|3689.47|3692.13|3692.13|3685.55|3685.55|0
1617872400000|2021-04-08 09:00:00|3690.06|3690.06|3689.82|3689.82|3692.96|3692.96|3689.82|3689.82|0
1617872700000|2021-04-08 09:05:00|3688.09|3688.09|3685.79|3685.79|3689.36|3689.36|3685.79|3685.79|0
1617873000000|2021-04-08 09:10:00|3685.11|3685.11|3688.57|3688.57|3688.57|3688.57|3685.11|3685.11|0
1617873300000|2021-04-08 09:15:00|3689.72|3689.72|3690.44|3690.44|3691.69|3691.69|3689.38|3689.38|0
1617873600000|2021-04-08 09:20:00|3691.02|3691.02|3688.58|3688.58|3691.02|3691.02|3688.58|3688.58|0
1617873900000|2021-04-08 09:25:00|3689.16|3689.16|3692.28|3692.28|3693.53|3693.53|3688.58|3688.58|0
1617874200000|2021-04-08 09:30:00|3691.7|3691.7|3689.98|3689.98|3691.7|3691.7|3687.1|3687.1|0
1617874500000|2021-04-08 09:35:00|3690.1|3690.1|3689.42|3689.42|3690.67|3690.67|3688.95|3688.95|0
1617874800000|2021-04-08 09:40:00|3688.84|3688.84|3688.04|3688.04|3689.42|3689.42|3687.3|3687.3|0
1617875100000|2021-04-08 09:45:00|3688.61|3688.61|3690.86|3690.86|3691.67|3691.67|3688.61|3688.61|0
1617875400000|2021-04-08 09:50:00|3692.01|3692.01|3690.4|3690.4|3693.28|3693.28|3690.4|3690.4|0
1617875700000|2021-04-08 09:55:00|3690.28|3690.28|3694.42|3694.42|3694.54|3694.54|3690.16|3690.16|0
1617876000000|2021-04-08 10:00:00|3695.57|3695.57|3697.86|3697.86|3700.64|3700.64|3695.45|3695.45|0
1617876300000|2021-04-08 10:05:00|3697.63|3697.63|3698.99|3698.99|3699.11|3699.11|3697.52|3697.52|0
1617876600000|2021-04-08 10:10:00|3698.83|3698.83|3700.43|3700.43|3701.01|3701.01|3698.71|3698.71|0
1617876900000|2021-04-08 10:15:00|3700.32|3700.32|3697.17|3697.17|3700.32|3700.32|3697.17|3697.17|0
1617877200000|2021-04-08 10:20:00|3696.6|3696.6|3697.41|3697.41|3697.64|3697.64|3696.6|3696.6|0
1617877500000|2021-04-08 10:25:00|3696.83|3696.83|3696.96|3696.96|3697.54|3697.54|3695.93|3695.93|0
1617877800000|2021-04-08 10:30:00|3697.54|3697.54|3698.51|3698.51|3698.85|3698.85|3697.54|3697.54|0
1617878100000|2021-04-08 10:35:00|3697.93|3697.93|3698.97|3698.97|3698.97|3698.97|3697.24|3697.24|0
1617878400000|2021-04-08 10:40:00|3699.54|3699.54|3699.75|3699.75|3700.7|3700.7|3698.97|3698.97|0
1617878700000|2021-04-08 10:45:00|3699.17|3699.17|3693.74|3693.74|3699.64|3699.64|3693.17|3693.17|0
1617879000000|2021-04-08 10:50:00|3694.9|3694.9|3693.91|3693.91|3694.9|3694.9|3691.94|3691.94|0
1617879300000|2021-04-08 10:55:00|3693.67|3693.67|3694|3694|3694|3694|3692.98|3692.98|0
1617879600000|2021-04-08 11:00:00|3694.16|3694.16|3690.79|3690.79|3694.16|3694.16|3689.95|3689.95|0
1617879900000|2021-04-08 11:05:00|3689.64|3689.64|3690.58|3690.58|3691.62|3691.62|3689.64|3689.64|0
1617880200000|2021-04-08 11:10:00|3691.16|3691.16|3693.56|3693.56|3694.13|3694.13|3691.16|3691.16|0
1617880500000|2021-04-08 11:15:00|3693.77|3693.77|3693.78|3693.78|3694.92|3694.92|3693.2|3693.2|0
1617880800000|2021-04-08 11:20:00|3693.66|3693.66|3695.29|3695.29|3695.29|3695.29|3692.97|3692.97|0
1617881100000|2021-04-08 11:25:00|3695.52|3695.52|3695.44|3695.44|3695.68|3695.68|3694.37|3694.37|0
1617881400000|2021-04-08 11:30:00|3695.68|3695.68|3692.78|3692.78|3696.14|3696.14|3692.78|3692.78|0
1617881700000|2021-04-08 11:35:00|3693.36|3693.36|3695.06|3695.06|3695.56|3695.56|3692.78|3692.78|0
1617882000000|2021-04-08 11:40:00|3694.49|3694.49|3698.38|3698.38|3698.38|3698.38|3694.49|3694.49|0
1617882300000|2021-04-08 11:45:00|3698.26|3698.26|3696.56|3696.56|3698.76|3698.76|3696.56|3696.56|0
1617882600000|2021-04-08 11:50:00|3696.67|3696.67|3696.25|3696.25|3696.67|3696.67|3695.67|3695.67|0
1617882900000|2021-04-08 11:55:00|3696.13|3696.13|3698.9|3698.9|3699.69|3699.69|3696.13|3696.13|0
1617883200000|2021-04-08 12:00:00|3700.05|3700.05|3703.06|3703.06|3703.06|3703.06|3700.05|3700.05|0
1617883500000|2021-04-08 12:05:00|3702.49|3702.49|3701.67|3701.67|3702.49|3702.49|3701.56|3701.56|0
1617883800000|2021-04-08 12:10:00|3701.44|3701.44|3698.31|3698.31|3701.54|3701.54|3698.31|3698.31|0
1617884100000|2021-04-08 12:15:00|3698.42|3698.42|3699.56|3699.56|3700.13|3700.13|3697.95|3697.95|0
1617884400000|2021-04-08 12:20:00|3700.13|3700.13|3697.14|3697.14|3700.24|3700.24|3696.77|3696.77|0
1617884700000|2021-04-08 12:25:00|3697.26|3697.26|3697.5|3697.5|3698.29|3698.29|3696.56|3696.56|0
1617885000000|2021-04-08 12:30:00|3698.08|3698.08|3696.67|3696.67|3698.08|3698.08|3695.2|3695.2|0
1617885300000|2021-04-08 12:35:00|3696.45|3696.45|3695.37|3695.37|3697.02|3697.02|3694.26|3694.26|0
1617885600000|2021-04-08 12:40:00|3695.95|3695.95|3696.3|3696.3|3697.23|3697.23|3695.95|3695.95|0
1617885900000|2021-04-08 12:45:00|3696.88|3696.88|3692.43|3692.43|3696.88|3696.88|3692.2|3692.2|0
1617886200000|2021-04-08 12:50:00|3692.79|3692.79|3694.52|3694.52|3695.21|3695.21|3692.55|3692.55|0
1617886500000|2021-04-08 12:55:00|3693.94|3693.94|3694.79|3694.79|3696.18|3696.18|3692.67|3692.67|0
1617886800000|2021-04-08 13:00:00|3694.91|3694.91|3696.9|3696.9|3697.22|3697.22|3693.76|3693.76|0
1617887100000|2021-04-08 13:05:00|3696.32|3696.32|3695.63|3695.63|3696.9|3696.9|3695.63|3695.63|0
1617887400000|2021-04-08 13:10:00|3695.75|3695.75|3698.05|3698.05|3698.63|3698.63|3695.75|3695.75|0
1617887700000|2021-04-08 13:15:00|3698.63|3698.63|3698.18|3698.18|3699.1|3699.1|3697.37|3697.37|0
1617888000000|2021-04-08 13:20:00|3698.42|3698.42|3700.53|3700.53|3700.53|3700.53|3698.02|3698.02|0
1617888300000|2021-04-08 13:25:00|3701.1|3701.1|3699.93|3699.93|3702.02|3702.02|3699.37|3699.37|0
1617888600000|2021-04-08 13:30:00|3700.38|3700.38|3701.64|3701.64|3703.95|3703.95|3699.57|3699.57|0
1617888900000|2021-04-08 13:35:00|3702.22|3702.22|3698.07|3698.07|3702.91|3702.91|3697.45|3697.45|0
1617889200000|2021-04-08 13:40:00|3697.5|3697.5|3708.1|3708.1|3708.1|3708.1|3697.5|3697.5|0
1617889500000|2021-04-08 13:45:00|3708.68|3708.68|3698.67|3698.67|3709.25|3709.25|3698.56|3698.56|0
1617889800000|2021-04-08 13:50:00|3698.78|3698.78|3704.08|3704.08|3704.66|3704.66|3698.78|3698.78|0
1617890100000|2021-04-08 13:55:00|3703.97|3703.97|3698.41|3698.41|3703.97|3703.97|3698.07|3698.07|0
1617890400000|2021-04-08 14:00:00|3700.72|3700.72|3698.36|3698.36|3703.41|3703.41|3698.13|3698.13|0
1617890700000|2021-04-08 14:05:00|3698.6|3698.6|3698.47|3698.47|3698.6|3698.6|3697.09|3697.09|0
1617891000000|2021-04-08 14:10:00|3697.89|3697.89|3695.94|3695.94|3698.47|3698.47|3693.85|3693.85|0
1617891300000|2021-04-08 14:15:00|3696.06|3696.06|3698.63|3698.63|3699.21|3699.21|3696.06|3696.06|0
1617891600000|2021-04-08 14:20:00|3699.21|3699.21|3694.85|3694.85|3700.48|3700.48|3694.85|3694.85|0
1617891900000|2021-04-08 14:25:00|3694.95|3694.95|3694.42|3694.42|3695.77|3695.77|3692.54|3692.54|0
1617892200000|2021-04-08 14:30:00|3694.52|3694.52|3694.05|3694.05|3694.64|3694.64|3693.02|3693.02|0
1617892500000|2021-04-08 14:35:00|3694.63|3694.63|3696.37|3696.37|3696.37|3696.37|3692.78|3692.78|0
1617892800000|2021-04-08 14:40:00|3696.61|3696.61|3695.7|3695.7|3697.56|3697.56|3695.59|3695.59|0
1617893100000|2021-04-08 14:45:00|3695.13|3695.13|3697.85|3697.85|3697.85|3697.85|3695.13|3695.13|0
1617893400000|2021-04-08 14:50:00|3697.27|3697.27|3699.52|3699.52|3699.76|3699.76|3696.35|3696.35|0
1617893700000|2021-04-08 14:55:00|3700.1|3700.1|3702.99|3702.99|3704.18|3704.18|3699.94|3699.94|0
1617894000000|2021-04-08 15:00:00|3703.1|3703.1|3704.56|3704.56|3705.19|3705.19|3702.63|3702.63|0
1617894300000|2021-04-08 15:05:00|3703.99|3703.99|3703.07|3703.07|3705.02|3705.02|3703.07|3703.07|0
1617894600000|2021-04-08 15:10:00|3702.83|3702.83|3702.42|3702.42|3704.1|3704.1|3701.62|3701.62|0
1617894900000|2021-04-08 15:15:00|3702.99|3702.99|3703.6|3703.6|3703.7|3703.7|3702.43|3702.43|0
1617895200000|2021-04-08 15:20:00|3703.83|3703.83|3705.4|3705.4|3706.1|3706.1|3703.83|3703.83|0
1617895500000|2021-04-08 15:25:00|3705.64|3705.64|3709.83|3709.83|3710.46|3710.46|3703.41|3703.41|0
1617956100000|2021-04-09 08:15:00|3707.42|3707.42|3702.01|3702.01|3707.89|3707.89|3701.43|3701.43|0
1617956400000|2021-04-09 08:20:00|3702.58|3702.58|3705.36|3705.36|3706.04|3706.04|3702.58|3702.58|0
1617956700000|2021-04-09 08:25:00|3705.15|3705.15|3701.79|3701.79|3705.72|3705.72|3697.76|3697.76|0
1617957000000|2021-04-09 08:30:00|3701.22|3701.22|3701.56|3701.56|3704.2|3704.2|3701.1|3701.1|0
1617957300000|2021-04-09 08:35:00|3702.71|3702.71|3697.4|3697.4|3703.29|3703.29|3697.4|3697.4|0
1617957600000|2021-04-09 08:40:00|3697.98|3697.98|3706.86|3706.86|3708.47|3708.47|3697.98|3697.98|0
1617957900000|2021-04-09 08:45:00|3708.59|3708.59|3707.32|3707.32|3711.47|3711.47|3707.1|3707.1|0
1617958200000|2021-04-09 08:50:00|3707.9|3707.9|3710.08|3710.08|3710.08|3710.08|3707.9|3707.9|0
1617958500000|2021-04-09 08:55:00|3710.43|3710.43|3711.88|3711.88|3713.1|3713.1|3709.87|3709.87|0
1617958800000|2021-04-09 09:00:00|3711.31|3711.31|3711.39|3711.39|3711.88|3711.88|3710.73|3710.73|0
1617959100000|2021-04-09 09:05:00|3711.63|3711.63|3704.64|3704.64|3711.63|3711.63|3702.78|3702.78|0
1617959400000|2021-04-09 09:10:00|3704.52|3704.52|3704.86|3704.86|3706.49|3706.49|3703.03|3703.03|0
1617959700000|2021-04-09 09:15:00|3703.71|3703.71|3701.53|3701.53|3704.99|3704.99|3701.53|3701.53|0
1617960000000|2021-04-09 09:20:00|3701.77|3701.77|3707.68|3707.68|3708.11|3708.11|3701.77|3701.77|0
1617960300000|2021-04-09 09:25:00|3708.26|3708.26|3708.39|3708.39|3709.99|3709.99|3706.41|3706.41|0
1617960600000|2021-04-09 09:30:00|3708.29|3708.29|3712.66|3712.66|3712.78|3712.78|3708.29|3708.29|0
1617960900000|2021-04-09 09:35:00|3709.78|3709.78|3707.88|3707.88|3711.51|3711.51|3707.88|3707.88|0
1617961200000|2021-04-09 09:40:00|3707.4|3707.4|3706.7|3706.7|3707.4|3707.4|3704.62|3704.62|0
1617961500000|2021-04-09 09:45:00|3706.93|3706.93|3708.9|3708.9|3708.9|3708.9|3706.36|3706.36|0
1617961800000|2021-04-09 09:50:00|3710.05|3710.05|3712.59|3712.59|3712.59|3712.59|3710.05|3710.05|0
1617962100000|2021-04-09 09:55:00|3712.02|3712.02|3714.66|3714.66|3714.66|3714.66|3710.86|3710.86|0
1617962400000|2021-04-09 10:00:00|3714.54|3714.54|3712.43|3712.43|3716|3716|3712.07|3712.07|0
1617962700000|2021-04-09 10:05:00|3711.85|3711.85|3713.34|3713.34|3716.12|3716.12|3711.85|3711.85|0
1617963000000|2021-04-09 10:10:00|3712.77|3712.77|3709.39|3709.39|3712.77|3712.77|3708|3708|0
1617963300000|2021-04-09 10:15:00|3708.81|3708.81|3709.73|3709.73|3709.96|3709.96|3708.23|3708.23|0
1617963600000|2021-04-09 10:20:00|3708.57|3708.57|3709.86|3709.86|3711.01|3711.01|3708.57|3708.57|0
1617963900000|2021-04-09 10:25:00|3709.74|3709.74|3708.24|3708.24|3709.74|3709.74|3707.31|3707.31|0
1617964200000|2021-04-09 10:30:00|3708.12|3708.12|3716.08|3716.08|3716.08|3716.08|3708.01|3708.01|0
1617964500000|2021-04-09 10:35:00|3715.5|3715.5|3718.72|3718.72|3718.97|3718.97|3715.38|3715.38|0
1617964800000|2021-04-09 10:40:00|3718.15|3718.15|3717.85|3717.85|3720.32|3720.32|3717.85|3717.85|0
1617965100000|2021-04-09 10:45:00|3717.73|3717.73|3722.13|3722.13|3722.13|3722.13|3717.16|3717.16|0
1617965400000|2021-04-09 10:50:00|3722.24|3722.24|3721.32|3721.32|3723.97|3723.97|3721.32|3721.32|0
1617965700000|2021-04-09 10:55:00|3721.44|3721.44|3717.5|3717.5|3721.44|3721.44|3717.26|3717.26|0
1617966000000|2021-04-09 11:00:00|3717.38|3717.38|3722.59|3722.59|3722.59|3722.59|3716.32|3716.32|0
1617966300000|2021-04-09 11:05:00|3723.65|3723.65|3724.56|3724.56|3724.56|3724.56|3723.65|3723.65|0
1617966600000|2021-04-09 11:10:00|3725.14|3725.14|3723.86|3723.86|3725.14|3725.14|3723.86|3723.86|0
1617966900000|2021-04-09 11:15:00|3723.62|3723.62|3722.68|3722.68|3725.22|3725.22|3722.68|3722.68|0
1617967200000|2021-04-09 11:20:00|3722.45|3722.45|3726.96|3726.96|3727.65|3727.65|3722.33|3722.33|0
1617967500000|2021-04-09 11:25:00|3726.86|3726.86|3725.11|3725.11|3727.43|3727.43|3725.11|3725.11|0
1617967800000|2021-04-09 11:30:00|3725.69|3725.69|3725.69|3725.69|3726.84|3726.84|3725.69|3725.69|0
1617968100000|2021-04-09 11:35:00|3726.27|3726.27|3728.45|3728.45|3730.18|3730.18|3726.27|3726.27|0
1617968400000|2021-04-09 11:40:00|3729.03|3729.03|3729.05|3729.05|3730.18|3730.18|3728.45|3728.45|0
1617968700000|2021-04-09 11:45:00|3729.26|3729.26|3730.24|3730.24|3730.95|3730.95|3728.54|3728.54|0
1617969000000|2021-04-09 11:50:00|3730.12|3730.12|3725.42|3725.42|3730.12|3730.12|3724.83|3724.83|0
1617969300000|2021-04-09 11:55:00|3725.99|3725.99|3724.94|3724.94|3726.79|3726.79|3724.94|3724.94|0
1617969600000|2021-04-09 12:00:00|3725.52|3725.52|3724.01|3724.01|3726.1|3726.1|3724.01|3724.01|0
1617969900000|2021-04-09 12:05:00|3722.86|3722.86|3721.35|3721.35|3722.86|3722.86|3721.13|3721.13|0
1617970200000|2021-04-09 12:10:00|3720.78|3720.78|3718.37|3718.37|3720.78|3720.78|3718.14|3718.14|0
1617970500000|2021-04-09 12:15:00|3717.8|3717.8|3717.9|3717.9|3718.13|3718.13|3717.8|3717.8|0
1617970800000|2021-04-09 12:20:00|3718.48|3718.48|3719.36|3719.36|3719.58|3719.58|3718.14|3718.14|0
1617971100000|2021-04-09 12:25:00|3718.79|3718.79|3716.37|3716.37|3719.36|3719.36|3716.37|3716.37|0
1617971400000|2021-04-09 12:30:00|3716.25|3716.25|3718.93|3718.93|3718.93|3718.93|3716.15|3716.15|0
1617971700000|2021-04-09 12:35:00|3719.5|3719.5|3719.71|3719.71|3720.66|3720.66|3718.93|3718.93|0
1617972000000|2021-04-09 12:40:00|3720.29|3720.29|3721.56|3721.56|3723.4|3723.4|3720.29|3720.29|0
1617972300000|2021-04-09 12:45:00|3721.44|3721.44|3720.97|3720.97|3721.67|3721.67|3720.05|3720.05|0
1617972600000|2021-04-09 12:50:00|3720.85|3720.85|3721.86|3721.86|3721.86|3721.86|3717.34|3717.34|0
1617972900000|2021-04-09 12:55:00|3721.7|3721.7|3720.69|3720.69|3722.27|3722.27|3719.27|3719.27|0
1617973200000|2021-04-09 13:00:00|3720.57|3720.57|3719.1|3719.1|3720.57|3720.57|3719.1|3719.1|0
1617973500000|2021-04-09 13:05:00|3718.52|3718.52|3719.33|3719.33|3719.33|3719.33|3716.21|3716.21|0
1617973800000|2021-04-09 13:10:00|3719.45|3719.45|3716.31|3716.31|3719.53|3719.53|3715.53|3715.53|0
1617974100000|2021-04-09 13:15:00|3715.73|3715.73|3714.7|3714.7|3715.73|3715.73|3714.58|3714.58|0
1617974400000|2021-04-09 13:20:00|3714.12|3714.12|3712.04|3712.04|3714.12|3714.12|3710.87|3710.87|0
1617974700000|2021-04-09 13:25:00|3712.14|3712.14|3709.48|3709.48|3712.72|3712.72|3709.25|3709.25|0
1617975000000|2021-04-09 13:30:00|3710.06|3710.06|3709.65|3709.65|3713.39|3713.39|3709.61|3709.61|0
1617975300000|2021-04-09 13:35:00|3709.77|3709.77|3712.45|3712.45|3713.72|3713.72|3709.77|3709.77|0
1617975600000|2021-04-09 13:40:00|3711.88|3711.88|3710.74|3710.74|3712.92|3712.92|3709.82|3709.82|0
1617975900000|2021-04-09 13:45:00|3711.31|3711.31|3713.39|3713.39|3714.56|3714.56|3711.31|3711.31|0
1617976200000|2021-04-09 13:50:00|3715.12|3715.12|3714.44|3714.44|3715.12|3715.12|3713.96|3713.96|0
1617976500000|2021-04-09 13:55:00|3714.32|3714.32|3717.99|3717.99|3717.99|3717.99|3713.96|3713.96|0
1617976800000|2021-04-09 14:00:00|3717.41|3717.41|3724.48|3724.48|3725.64|3725.64|3716.77|3716.77|0
1617977100000|2021-04-09 14:05:00|3724.6|3724.6|3731.85|3731.85|3732.56|3732.56|3724.26|3724.26|0
1617977400000|2021-04-09 14:10:00|3732.43|3732.43|3731.86|3731.86|3733.58|3733.58|3731.43|3731.43|0
1617977700000|2021-04-09 14:15:00|3731.75|3731.75|3726.56|3726.56|3732.8|3732.8|3726.56|3726.56|0
1617978000000|2021-04-09 14:20:00|3725.41|3725.41|3723.08|3723.08|3725.41|3725.41|3720.79|3720.79|0
1617978300000|2021-04-09 14:25:00|3722.98|3722.98|3723.69|3723.69|3723.69|3723.69|3720.83|3720.83|0
1617978600000|2021-04-09 14:30:00|3723.57|3723.57|3727.03|3727.03|3727.84|3727.84|3723.57|3723.57|0
1617978900000|2021-04-09 14:35:00|3727.6|3727.6|3734.23|3734.23|3735.38|3735.38|3727.49|3727.49|0
1617979200000|2021-04-09 14:40:00|3733.99|3733.99|3735.21|3735.21|3736.21|3736.21|3733.18|3733.18|0
1617979500000|2021-04-09 14:45:00|3734.63|3734.63|3734.66|3734.66|3736.13|3736.13|3733.7|3733.7|0
1617979800000|2021-04-09 14:50:00|3735.23|3735.23|3736.7|3736.7|3736.7|3736.7|3732.74|3732.74|0
1617980100000|2021-04-09 14:55:00|3736.93|3736.93|3736.44|3736.44|3737.72|3737.72|3734.84|3734.84|0
1617980400000|2021-04-09 15:00:00|3736.67|3736.67|3736.81|3736.81|3738.2|3738.2|3736.1|3736.1|0
1617980700000|2021-04-09 15:05:00|3737.04|3737.04|3737.18|3737.18|3738.52|3738.52|3737.04|3737.04|0
1617981000000|2021-04-09 15:10:00|3737.41|3737.41|3736.58|3736.58|3738.23|3738.23|3736.45|3736.45|0
1617981300000|2021-04-09 15:15:00|3737.15|3737.15|3742.76|3742.76|3742.76|3742.76|3736.15|3736.15|0
1617981600000|2021-04-09 15:20:00|3743.91|3743.91|3743.62|3743.62|3745.11|3745.11|3742.52|3742.52|0
1617981900000|2021-04-09 15:25:00|3743.51|3743.51|3747.63|3747.63|3748.21|3748.21|3743.51|3743.51|0
1618215300000|2021-04-12 08:15:00|3722.18|3722.18|3717.9|3717.9|3722.18|3722.18|3717.9|3717.9|0
1618215600000|2021-04-12 08:20:00|3717.78|3717.78|3717.73|3717.73|3717.78|3717.78|3715.46|3715.46|0
1618215900000|2021-04-12 08:25:00|3717.96|3717.96|3719.13|3719.13|3719.24|3719.24|3717.96|3717.96|0
1618216200000|2021-04-12 08:30:00|3719.71|3719.71|3717.73|3717.73|3724.67|3724.67|3717.73|3717.73|0
1618216500000|2021-04-12 08:35:00|3717.84|3717.84|3720.57|3720.57|3720.93|3720.93|3716.66|3716.66|0
1618216800000|2021-04-12 08:40:00|3721.15|3721.15|3721.39|3721.39|3721.87|3721.87|3720.09|3720.09|0
1618217100000|2021-04-12 08:45:00|3721.16|3721.16|3719.64|3719.64|3721.73|3721.73|3719.64|3719.64|0
1618217400000|2021-04-12 08:50:00|3719.32|3719.32|3719.07|3719.07|3720.93|3720.93|3719.07|3719.07|0
1618217700000|2021-04-12 08:55:00|3718.95|3718.95|3718.49|3718.49|3718.95|3718.95|3717.79|3717.79|0
1618218000000|2021-04-12 09:00:00|3718.26|3718.26|3719.5|3719.5|3721.29|3721.29|3718.14|3718.14|0
1618218300000|2021-04-12 09:05:00|3718.35|3718.35|3717.2|3717.2|3718.93|3718.93|3717.2|3717.2|0
1618218600000|2021-04-12 09:10:00|3716.96|3716.96|3719.86|3719.86|3720.09|3720.09|3716.96|3716.96|0
1618218900000|2021-04-12 09:15:00|3719.74|3719.74|3722.95|3722.95|3722.95|3722.95|3718.35|3718.35|0
1618219200000|2021-04-12 09:20:00|3723.43|3723.43|3724.3|3724.3|3724.58|3724.58|3723.43|3723.43|0
1618219500000|2021-04-12 09:25:00|3725.45|3725.45|3724.76|3724.76|3725.45|3725.45|3718.07|3718.07|0
1618219800000|2021-04-12 09:30:00|3724.18|3724.18|3725.44|3725.44|3725.44|3725.44|3723.97|3723.97|0
1618220100000|2021-04-12 09:35:00|3725.34|3725.34|3726.02|3726.02|3726.59|3726.59|3725.34|3725.34|0
1618220400000|2021-04-12 09:40:00|3726.59|3726.59|3731.8|3731.8|3733.87|3733.87|3726.59|3726.59|0
1618220700000|2021-04-12 09:45:00|3731.68|3731.68|3731.81|3731.81|3732.49|3732.49|3730.76|3730.76|0
1618221000000|2021-04-12 09:50:00|3732.97|3732.97|3730.32|3730.32|3733.08|3733.08|3730.32|3730.32|0
1618221300000|2021-04-12 09:55:00|3729.74|3729.74|3728.47|3728.47|3730.9|3730.9|3727.9|3727.9|0
1618221600000|2021-04-12 10:00:00|3730.2|3730.2|3730.77|3730.77|3731.81|3731.81|3729.29|3729.29|0
1618221900000|2021-04-12 10:05:00|3731.24|3731.24|3734.37|3734.37|3736.1|3736.1|3731.24|3731.24|0
1618222200000|2021-04-12 10:10:00|3734.95|3734.95|3736.68|3736.68|3736.68|3736.68|3734.37|3734.37|0
1618222500000|2021-04-12 10:15:00|3737.25|3737.25|3735.7|3735.7|3737.25|3737.25|3735.36|3735.36|0
1618222800000|2021-04-12 10:20:00|3735.82|3735.82|3735.35|3735.35|3736.06|3736.06|3735.35|3735.35|0
1618223100000|2021-04-12 10:25:00|3735.59|3735.59|3735.72|3735.72|3735.93|3735.93|3735.35|3735.35|0
1618223400000|2021-04-12 10:30:00|3735.82|3735.82|3735.4|3735.4|3737.25|3737.25|3735.4|3735.4|0
1618223700000|2021-04-12 10:35:00|3734.83|3734.83|3738.98|3738.98|3738.98|3738.98|3734.59|3734.59|0
1618224000000|2021-04-12 10:40:00|3738.4|3738.4|3731.24|3731.24|3738.4|3738.4|3730.67|3730.67|0
1618224300000|2021-04-12 10:45:00|3731.82|3731.82|3732.85|3732.85|3733.43|3733.43|3731.7|3731.7|0
1618224600000|2021-04-12 10:50:00|3732.73|3732.73|3731.66|3731.66|3732.73|3732.73|3731.66|3731.66|0
1618224900000|2021-04-12 10:55:00|3731.78|3731.78|3731.45|3731.45|3732.22|3732.22|3731.17|3731.17|0
1618225200000|2021-04-12 11:00:00|3732.05|3732.05|3728.58|3728.58|3732.15|3732.15|3727.65|3727.65|0
1618225500000|2021-04-12 11:05:00|3728.94|3728.94|3728.2|3728.2|3728.94|3728.94|3728.2|3728.2|0
1618225800000|2021-04-12 11:10:00|3728.68|3728.68|3729.85|3729.85|3731.22|3731.22|3728.68|3728.68|0
1618226100000|2021-04-12 11:15:00|3729.75|3729.75|3730.78|3730.78|3730.78|3730.78|3729.75|3729.75|0
1618226400000|2021-04-12 11:20:00|3731.36|3731.36|3735.33|3735.33|3736.38|3736.38|3731.36|3731.36|0
1618226700000|2021-04-12 11:25:00|3734.76|3734.76|3734.55|3734.55|3735.7|3735.7|3734.55|3734.55|0
1618227000000|2021-04-12 11:30:00|3735.7|3735.7|3733.73|3733.73|3735.7|3735.7|3733.73|3733.73|0
1618227300000|2021-04-12 11:35:00|3733.5|3733.5|3731.64|3731.64|3733.5|3733.5|3731.64|3731.64|0
1618227600000|2021-04-12 11:40:00|3731.06|3731.06|3729.33|3729.33|3731.64|3731.64|3729.33|3729.33|0
1618227900000|2021-04-12 11:45:00|3728.76|3728.76|3728.86|3728.86|3729.44|3729.44|3726.81|3726.81|0
1618228200000|2021-04-12 11:50:00|3729.07|3729.07|3729.96|3729.96|3730.01|3730.01|3728.14|3728.14|0
1618228500000|2021-04-12 11:55:00|3729.39|3729.39|3728.94|3728.94|3729.6|3729.6|3728.23|3728.23|0
1618228800000|2021-04-12 12:00:00|3729.41|3729.41|3732.85|3732.85|3733.42|3733.42|3729.18|3729.18|0
1618229100000|2021-04-12 12:05:00|3732.27|3732.27|3734.52|3734.52|3736.41|3736.41|3731.8|3731.8|0
1618229400000|2021-04-12 12:10:00|3734.36|3734.36|3731.36|3731.36|3734.36|3734.36|3730.65|3730.65|0
1618229700000|2021-04-12 12:15:00|3730.78|3730.78|3729.53|3729.53|3730.78|3730.78|3729.16|3729.16|0
1618230000000|2021-04-12 12:20:00|3730.1|3730.1|3729.14|3729.14|3730.1|3730.1|3729.14|3729.14|0
1618230300000|2021-04-12 12:25:00|3729.72|3729.72|3729.25|3729.25|3729.82|3729.82|3729.25|3729.25|0
1618230600000|2021-04-12 12:30:00|3730.4|3730.4|3729.82|3729.82|3730.4|3730.4|3729.82|3729.82|0
1618230900000|2021-04-12 12:35:00|3730.06|3730.06|3730.29|3730.29|3730.29|3730.29|3729.25|3729.25|0
1618231200000|2021-04-12 12:40:00|3731.45|3731.45|3732.96|3732.96|3734.91|3734.91|3731.45|3731.45|0
1618231500000|2021-04-12 12:45:00|3732.86|3732.86|3728.35|3728.35|3732.86|3732.86|3728.35|3728.35|0
1618231800000|2021-04-12 12:50:00|3727.77|3727.77|3727.2|3727.2|3727.77|3727.77|3726.62|3726.62|0
1618232100000|2021-04-12 12:55:00|3726.73|3726.73|3725.61|3725.61|3726.73|3726.73|3724.5|3724.5|0
1618232400000|2021-04-12 13:00:00|3726.18|3726.18|3728.58|3728.58|3729.21|3729.21|3726.18|3726.18|0
1618232700000|2021-04-12 13:05:00|3728|3728|3728.24|3728.24|3728.71|3728.71|3727.66|3727.66|0
1618233000000|2021-04-12 13:10:00|3728.08|3728.08|3728.08|3728.08|3728.08|3728.08|3727.26|3727.26|0
1618233300000|2021-04-12 13:15:00|3727.5|3727.5|3726.45|3726.45|3727.5|3727.5|3726.35|3726.35|0
1618233600000|2021-04-12 13:20:00|3725.88|3725.88|3724.12|3724.12|3725.88|3725.88|3723.2|3723.2|0
1618233900000|2021-04-12 13:25:00|3722.97|3722.97|3719.45|3719.45|3722.97|3722.97|3718.48|3718.48|0
1618234200000|2021-04-12 13:30:00|3720.6|3720.6|3720.6|3720.6|3722.33|3722.33|3718.3|3718.3|0
1618234500000|2021-04-12 13:35:00|3720.84|3720.84|3727.06|3727.06|3727.95|3727.95|3720.84|3720.84|0
1618234800000|2021-04-12 13:40:00|3726.48|3726.48|3723.78|3723.78|3726.48|3726.48|3723.78|3723.78|0
1618235100000|2021-04-12 13:45:00|3723.2|3723.2|3719.82|3719.82|3723.3|3723.3|3718.67|3718.67|0
1618235400000|2021-04-12 13:50:00|3719.24|3719.24|3720.42|3720.42|3720.53|3720.53|3717.27|3717.27|0
1618235700000|2021-04-12 13:55:00|3721|3721|3722.75|3722.75|3723.32|3723.32|3720.2|3720.2|0
1618236000000|2021-04-12 14:00:00|3723.32|3723.32|3727.22|3727.22|3727.22|3727.22|3723.32|3723.32|0
1618236300000|2021-04-12 14:05:00|3727.01|3727.01|3730.13|3730.13|3730.13|3730.13|3726.44|3726.44|0
1618236600000|2021-04-12 14:10:00|3729.42|3729.42|3725.79|3725.79|3729.42|3729.42|3725.03|3725.03|0
1618236900000|2021-04-12 14:15:00|3725.91|3725.91|3727.16|3727.16|3727.38|3727.38|3724.52|3724.52|0
1618237200000|2021-04-12 14:20:00|3727.74|3727.74|3729.24|3729.24|3731.2|3731.2|3727.74|3727.74|0
1618237500000|2021-04-12 14:25:00|3728.67|3728.67|3727.36|3727.36|3729.24|3729.24|3727|3727|0
1618237800000|2021-04-12 14:30:00|3726.78|3726.78|3727.48|3727.48|3727.59|3727.59|3726.2|3726.2|0
1618238100000|2021-04-12 14:35:00|3727.83|3727.83|3728.51|3728.51|3728.51|3728.51|3727.12|3727.12|0
1618238400000|2021-04-12 14:40:00|3727.93|3727.93|3724.53|3724.53|3727.93|3727.93|3723.96|3723.96|0
1618238700000|2021-04-12 14:45:00|3724.43|3724.43|3725.12|3725.12|3725.7|3725.7|3724.31|3724.31|0
1618239000000|2021-04-12 14:50:00|3725.7|3725.7|3727.09|3727.09|3727.09|3727.09|3725.58|3725.58|0
1618239300000|2021-04-12 14:55:00|3727.67|3727.67|3726.54|3726.54|3727.67|3727.67|3725.63|3725.63|0
1618239600000|2021-04-12 15:00:00|3727.12|3727.12|3725.41|3725.41|3727.46|3727.46|3725.41|3725.41|0
1618239900000|2021-04-12 15:05:00|3724.84|3724.84|3725.44|3725.44|3726.13|3726.13|3722.64|3722.64|0
1618240200000|2021-04-12 15:10:00|3724.87|3724.87|3726.38|3726.38|3726.38|3726.38|3724.31|3724.31|0
1618240500000|2021-04-12 15:15:00|3726.59|3726.59|3727.74|3727.74|3729.27|3729.27|3726.59|3726.59|0
1618240800000|2021-04-12 15:20:00|3727.98|3727.98|3730.29|3730.29|3730.29|3730.29|3727.88|3727.88|0
1618241100000|2021-04-12 15:25:00|3729.71|3729.71|3735.3|3735.3|3735.38|3735.38|3729.71|3729.71|0
1618298100000|2021-04-13 07:15:00|3754.74|3754.74|3757.73|3757.73|3760.09|3760.09|3754.74|3754.74|0
1618298400000|2021-04-13 07:20:00|3758.31|3758.31|3761.14|3761.14|3762.09|3762.09|3757.97|3757.97|0
1618298700000|2021-04-13 07:25:00|3761.72|3761.72|3761.25|3761.25|3763.45|3763.45|3761.14|3761.14|0
1618299000000|2021-04-13 07:30:00|3758.94|3758.94|3753.26|3753.26|3758.94|3758.94|3753.26|3753.26|0
1618299300000|2021-04-13 07:35:00|3753.36|3753.36|3750.25|3750.25|3754.54|3754.54|3749.43|3749.43|0
1618299600000|2021-04-13 07:40:00|3749.19|3749.19|3750.08|3750.08|3750.08|3750.08|3748.8|3748.8|0
1618299900000|2021-04-13 07:45:00|3749.37|3749.37|3741.03|3741.03|3749.37|3749.37|3741.03|3741.03|0
1618300200000|2021-04-13 07:50:00|3741.35|3741.35|3746.3|3746.3|3746.3|3746.3|3740.77|3740.77|0
1618300500000|2021-04-13 07:55:00|3748.03|3748.03|3750.13|3750.13|3750.13|3750.13|3745.73|3745.73|0
1618300800000|2021-04-13 08:00:00|3750.71|3750.71|3752.91|3752.91|3753.25|3753.25|3750.71|3750.71|0
1618301100000|2021-04-13 08:05:00|3754.64|3754.64|3753.02|3753.02|3756.37|3756.37|3751.87|3751.87|0
1618301400000|2021-04-13 08:10:00|3752.44|3752.44|3750.37|3750.37|3753.59|3753.59|3750.37|3750.37|0
1618301700000|2021-04-13 08:15:00|3750.13|3750.13|3751.32|3751.32|3751.66|3751.66|3749.9|3749.9|0
1618302000000|2021-04-13 08:20:00|3751.53|3751.53|3751.24|3751.24|3751.89|3751.89|3750.09|3750.09|0
1618302300000|2021-04-13 08:25:00|3751.71|3751.71|3754.59|3754.59|3754.59|3754.59|3750.56|3750.56|0
1618302600000|2021-04-13 08:30:00|3754.02|3754.02|3753.02|3753.02|3755.64|3755.64|3752.45|3752.45|0
1618302900000|2021-04-13 08:35:00|3752.79|3752.79|3752.77|3752.77|3753.81|3753.81|3752.42|3752.42|0
1618303200000|2021-04-13 08:40:00|3752.19|3752.19|3754.76|3754.76|3755.1|3755.1|3750.25|3750.25|0
1618303500000|2021-04-13 08:45:00|3754.97|3754.97|3755.34|3755.34|3756.52|3756.52|3753.61|3753.61|0
1618303800000|2021-04-13 08:50:00|3755.55|3755.55|3756.49|3756.49|3758.15|3758.15|3754.61|3754.61|0
1618304100000|2021-04-13 08:55:00|3756.39|3756.39|3755.34|3755.34|3756.39|3756.39|3754.42|3754.42|0
1618304400000|2021-04-13 09:00:00|3755.91|3755.91|3754.5|3754.5|3756.49|3756.49|3754.37|3754.37|0
1618304700000|2021-04-13 09:05:00|3753.35|3753.35|3753.82|3753.82|3755.55|3755.55|3752.53|3752.53|0
1618305000000|2021-04-13 09:10:00|3753.24|3753.24|3750.8|3750.8|3753.24|3753.24|3749.31|3749.31|0
1618305300000|2021-04-13 09:15:00|3751.38|3751.38|3750.57|3750.57|3751.38|3751.38|3750.57|3750.57|0
1618305600000|2021-04-13 09:20:00|3750.33|3750.33|3751.12|3751.12|3751.59|3751.59|3749.39|3749.39|0
1618305900000|2021-04-13 09:25:00|3750.88|3750.88|3747.76|3747.76|3750.88|3750.88|3747.42|3747.42|0
1618306200000|2021-04-13 09:30:00|3747.18|3747.18|3748.1|3748.1|3748.34|3748.34|3744.74|3744.74|0
1618306500000|2021-04-13 09:35:00|3746.95|3746.95|3747.76|3747.76|3748.34|3748.34|3746.95|3746.95|0
1618306800000|2021-04-13 09:40:00|3748.23|3748.23|3749.28|3749.28|3749.28|3749.28|3747.31|3747.31|0
1618307100000|2021-04-13 09:45:00|3749.52|3749.52|3745.17|3745.17|3749.52|3749.52|3744.49|3744.49|0
1618307400000|2021-04-13 09:50:00|3744.59|3744.59|3744.01|3744.01|3744.59|3744.59|3743.44|3743.44|0
1618307700000|2021-04-13 09:55:00|3744.25|3744.25|3745.64|3745.64|3746.45|3746.45|3744.25|3744.25|0
1618308000000|2021-04-13 10:00:00|3746.22|3746.22|3748.76|3748.76|3748.76|3748.76|3745.98|3745.98|0
1618308300000|2021-04-13 10:05:00|3748.52|3748.52|3744.7|3744.7|3748.52|3748.52|3744.46|3744.46|0
1618308600000|2021-04-13 10:10:00|3744.59|3744.59|3740.19|3740.19|3744.8|3744.8|3740.19|3740.19|0
1618308900000|2021-04-13 10:15:00|3739.96|3739.96|3740.3|3740.3|3741.11|3741.11|3739.96|3739.96|0
1618309200000|2021-04-13 10:20:00|3740.51|3740.51|3740.53|3740.53|3740.53|3740.53|3739.14|3739.14|0
1618309500000|2021-04-13 10:25:00|3740.43|3740.43|3741.58|3741.58|3741.58|3741.58|3740.43|3740.43|0
1618309800000|2021-04-13 10:30:00|3742.15|3742.15|3742.5|3742.5|3743.71|3743.71|3742.15|3742.15|0
1618310100000|2021-04-13 10:35:00|3741.93|3741.93|3742.71|3742.71|3743.08|3743.08|3741.35|3741.35|0
1618310400000|2021-04-13 10:40:00|3743.87|3743.87|3744.68|3744.68|3744.68|3744.68|3743.87|3743.87|0
1618310700000|2021-04-13 10:45:00|3744.44|3744.44|3744.44|3744.44|3744.44|3744.44|3744.44|3744.44|0
1618311000000|2021-04-13 10:50:00|3744.55|3744.55|3744.55|3744.55|3744.55|3744.55|3744.55|3744.55|0
1618311300000|2021-04-13 10:55:00|3744.43|3744.43|3739.57|3739.57|3745.01|3745.01|3739.57|3739.57|0
1618311600000|2021-04-13 11:00:00|3740.15|3740.15|3727.54|3727.54|3740.15|3740.15|3727.54|3727.54|0
1618311900000|2021-04-13 11:05:00|3727.65|3727.65|3739.47|3739.47|3740.65|3740.65|3727.65|3727.65|0
1618312200000|2021-04-13 11:10:00|3740.05|3740.05|3739.08|3739.08|3740.05|3740.05|3738.42|3738.42|0
1618312500000|2021-04-13 11:15:00|3738.5|3738.5|3736.88|3736.88|3739.21|3739.21|3735.52|3735.52|0
1618312800000|2021-04-13 11:20:00|3736.3|3736.3|3737.98|3737.98|3738.03|3738.03|3735.83|3735.83|0
1618313100000|2021-04-13 11:25:00|3737.41|3737.41|3737.46|3737.46|3738.23|3738.23|3736.88|3736.88|0
1618313400000|2021-04-13 11:30:00|3738.03|3738.03|3741.81|3741.81|3744.93|3744.93|3737.46|3737.46|0
1618313700000|2021-04-13 11:35:00|3742.38|3742.38|3742.93|3742.93|3744.69|3744.69|3742.38|3742.38|0
1618314000000|2021-04-13 11:40:00|3742.46|3742.46|3744.53|3744.53|3744.53|3744.53|3741.31|3741.31|0
1618314300000|2021-04-13 11:45:00|3742.8|3742.8|3742.56|3742.56|3742.8|3742.8|3741.65|3741.65|0
1618314600000|2021-04-13 11:50:00|3741.99|3741.99|3739.62|3739.62|3741.99|3741.99|3739.62|3739.62|0
1618314900000|2021-04-13 11:55:00|3739.39|3739.39|3739.44|3739.44|3740.26|3740.26|3739.15|3739.15|0
1618315200000|2021-04-13 12:00:00|3740.02|3740.02|3741.49|3741.49|3741.49|3741.49|3739.78|3739.78|0
1618315500000|2021-04-13 12:05:00|3741.39|3741.39|3742.07|3742.07|3742.33|3742.33|3740.6|3740.6|0
1618315800000|2021-04-13 12:10:00|3743.22|3743.22|3742.67|3742.67|3743.22|3743.22|3742.43|3742.43|0
1618316100000|2021-04-13 12:15:00|3742.09|3742.09|3743.52|3743.52|3744.09|3744.09|3742.09|3742.09|0
1618316400000|2021-04-13 12:20:00|3744.09|3744.09|3744.54|3744.54|3745.24|3745.24|3743.62|3743.62|0
1618316700000|2021-04-13 12:25:00|3745.69|3745.69|3743.12|3743.12|3745.69|3745.69|3743.12|3743.12|0
1618317000000|2021-04-13 12:30:00|3742.55|3742.55|3745.66|3745.66|3745.66|3745.66|3742.07|3742.07|0
1618317300000|2021-04-13 12:35:00|3745.43|3745.43|3744.43|3744.43|3747.39|3747.39|3744.43|3744.43|0
1618317600000|2021-04-13 12:40:00|3744.74|3744.74|3744.3|3744.3|3745.45|3745.45|3744.3|3744.3|0
1618317900000|2021-04-13 12:45:00|3744.19|3744.19|3743.72|3743.72|3745.11|3745.11|3743.38|3743.38|0
1618318200000|2021-04-13 12:50:00|3743.96|3743.96|3743.96|3743.96|3744.77|3744.77|3743.62|3743.62|0
1618318500000|2021-04-13 12:55:00|3744.53|3744.53|3744.62|3744.62|3744.62|3744.62|3742.8|3742.8|0
1618318800000|2021-04-13 13:00:00|3745.19|3745.19|3748.24|3748.24|3748.71|3748.71|3744.62|3744.62|0
1618319100000|2021-04-13 13:05:00|3748.82|3748.82|3748.66|3748.66|3751.12|3751.12|3748.66|3748.66|0
1618319400000|2021-04-13 13:10:00|3749.24|3749.24|3749.13|3749.13|3750.73|3750.73|3749.13|3749.13|0
1618319700000|2021-04-13 13:15:00|3748.56|3748.56|3746.59|3746.59|3748.56|3748.56|3746.02|3746.02|0
1618320000000|2021-04-13 13:20:00|3747.17|3747.17|3748.11|3748.11|3748.69|3748.69|3745.78|3745.78|0
1618320300000|2021-04-13 13:25:00|3747.54|3747.54|3747.09|3747.09|3748.11|3748.11|3747.09|3747.09|0
1618320600000|2021-04-13 13:30:00|3747.66|3747.66|3749.6|3749.6|3750.63|3750.63|3747.43|3747.43|0
1618320900000|2021-04-13 13:35:00|3750.76|3750.76|3748.68|3748.68|3752.49|3752.49|3748.11|3748.11|0
1618321200000|2021-04-13 13:40:00|3749.26|3749.26|3747.63|3747.63|3749.26|3749.26|3746.38|3746.38|0
1618321500000|2021-04-13 13:45:00|3747.87|3747.87|3745.82|3745.82|3747.87|3747.87|3745.04|3745.04|0
1618321800000|2021-04-13 13:50:00|3745.59|3745.59|3753.4|3753.4|3754.79|3754.79|3745.59|3745.59|0
1618322100000|2021-04-13 13:55:00|3752.82|3752.82|3753.64|3753.64|3754.55|3754.55|3751.8|3751.8|0
1618322400000|2021-04-13 14:00:00|3754.79|3754.79|3753.14|3753.14|3754.79|3754.79|3751.28|3751.28|0
1618322700000|2021-04-13 14:05:00|3752.56|3752.56|3753.16|3753.16|3753.48|3753.48|3751.43|3751.43|0
1618323000000|2021-04-13 14:10:00|3752.92|3752.92|3753.03|3753.03|3754.42|3754.42|3752.11|3752.11|0
1618323300000|2021-04-13 14:15:00|3753.24|3753.24|3753.24|3753.24|3753.24|3753.24|3751.27|3751.27|0
1618323600000|2021-04-13 14:20:00|3752.77|3752.77|3752.04|3752.04|3754.26|3754.26|3751.38|3751.38|0
1618323900000|2021-04-13 14:25:00|3752.25|3752.25|3751.2|3751.2|3752.25|3752.25|3749.82|3749.82|0
1618324200000|2021-04-13 14:30:00|3750.63|3750.63|3747.67|3747.67|3750.73|3750.73|3747.67|3747.67|0
1618324500000|2021-04-13 14:35:00|3747.09|3747.09|3743.59|3743.59|3749.56|3749.56|3743.59|3743.59|0
1618324800000|2021-04-13 14:40:00|3743.35|3743.35|3743.82|3743.82|3743.93|3743.93|3742.3|3742.3|0
1618325100000|2021-04-13 14:45:00|3743.25|3743.25|3741.1|3741.1|3745.68|3745.68|3741.1|3741.1|0
1618325400000|2021-04-13 14:50:00|3741.68|3741.68|3740.53|3740.53|3742.72|3742.72|3740.16|3740.16|0
1618325700000|2021-04-13 14:55:00|3741.1|3741.1|3745.11|3745.11|3745.45|3745.45|3741.1|3741.1|0
1618326000000|2021-04-13 15:00:00|3745.69|3745.69|3743.48|3743.48|3746.94|3746.94|3742.91|3742.91|0
1618326300000|2021-04-13 15:05:00|3744.06|3744.06|3745.79|3745.79|3746.94|3746.94|3743.82|3743.82|0
1618326600000|2021-04-13 15:10:00|3746.37|3746.37|3746.03|3746.03|3746.37|3746.37|3744.87|3744.87|0
1618326900000|2021-04-13 15:15:00|3746.19|3746.19|3745.61|3745.61|3746.29|3746.29|3745.13|3745.13|0
1618327200000|2021-04-13 15:20:00|3745.37|3745.37|3744.82|3744.82|3746.63|3746.63|3744.48|3744.48|0
1618327500000|2021-04-13 15:25:00|3745.4|3745.4|3750.82|3750.82|3750.82|3750.82|3744.37|3744.37|0
1618384500000|2021-04-14 07:15:00|3757.35|3757.35|3747.23|3747.23|3757.43|3757.43|3747.23|3747.23|0
1618384800000|2021-04-14 07:20:00|3746.92|3746.92|3739.94|3739.94|3746.92|3746.92|3739.94|3739.94|0
1618385100000|2021-04-14 07:25:00|3740.5|3740.5|3733.16|3733.16|3740.5|3740.5|3732.6|3732.6|0
1618385400000|2021-04-14 07:30:00|3732.6|3732.6|3737.77|3737.77|3738.89|3738.89|3730.22|3730.22|0
1618385700000|2021-04-14 07:35:00|3738.07|3738.07|3745.58|3745.58|3745.58|3745.58|3738.07|3738.07|0
1618386000000|2021-04-14 07:40:00|3746.5|3746.5|3751.87|3751.87|3752.43|3752.43|3745.15|3745.15|0
1618386300000|2021-04-14 07:45:00|3750.75|3750.75|3752.22|3752.22|3752.22|3752.22|3749.29|3749.29|0
1618386600000|2021-04-14 07:50:00|3752.12|3752.12|3753.04|3753.04|3755.84|3755.84|3752.12|3752.12|0
1618386900000|2021-04-14 07:55:00|3753.6|3753.6|3747.13|3747.13|3753.6|3753.6|3747.13|3747.13|0
1618387200000|2021-04-14 08:00:00|3746.57|3746.57|3748.66|3748.66|3749.22|3749.22|3746.11|3746.11|0
1618387500000|2021-04-14 08:05:00|3748.43|3748.43|3746.98|3746.98|3749.19|3749.19|3746.98|3746.98|0
1618387800000|2021-04-14 08:10:00|3747.13|3747.13|3747.13|3747.13|3747.28|3747.28|3747.13|3747.13|0
1618388100000|2021-04-14 08:15:00|3746.01|3746.01|3744.1|3744.1|3746.01|3746.01|3743.64|3743.64|0
1618388400000|2021-04-14 08:20:00|3745.78|3745.78|3747.01|3747.01|3748.13|3748.13|3745.78|3745.78|0
1618388700000|2021-04-14 08:25:00|3745.89|3745.89|3743.26|3743.26|3747.01|3747.01|3743.26|3743.26|0
1618389000000|2021-04-14 08:30:00|3743.03|3743.03|3742.93|3742.93|3743.82|3743.82|3742.7|3742.7|0
1618389300000|2021-04-14 08:35:00|3742.7|3742.7|3744.05|3744.05|3744.05|3744.05|3741.78|3741.78|0
1618389600000|2021-04-14 08:40:00|3745.73|3745.73|3747.7|3747.7|3748.82|3748.82|3745.73|3745.73|0
1618389900000|2021-04-14 08:45:00|3747.8|3747.8|3748.49|3748.49|3748.65|3748.65|3747.24|3747.24|0
1618390200000|2021-04-14 08:50:00|3750.18|3750.18|3749.87|3749.87|3750.33|3750.33|3749.87|3749.87|0
1618390500000|2021-04-14 08:55:00|3750.33|3750.33|3752.72|3752.72|3753.28|3753.28|3750.33|3750.33|0
1618390800000|2021-04-14 09:00:00|3753.84|3753.84|3758.48|3758.48|3759.12|3759.12|3753.28|3753.28|0
1618391100000|2021-04-14 09:05:00|3759.04|3759.04|3757.77|3757.77|3759.04|3759.04|3756.8|3756.8|0
1618391400000|2021-04-14 09:10:00|3757.46|3757.46|3753.56|3753.56|3757.46|3757.46|3753.56|3753.56|0
1618391700000|2021-04-14 09:15:00|3753.34|3753.34|3752.21|3752.21|3753.9|3753.9|3752.21|3752.21|0
1618392000000|2021-04-14 09:20:00|3751.99|3751.99|3751.5|3751.5|3751.99|3751.99|3749.69|3749.69|0
1618392300000|2021-04-14 09:25:00|3752.06|3752.06|3752.06|3752.06|3753.74|3753.74|3751.5|3751.5|0
1618392600000|2021-04-14 09:30:00|3751.5|3751.5|3751.6|3751.6|3751.6|3751.6|3749.92|3749.92|0
1618392900000|2021-04-14 09:35:00|3751.37|3751.37|3752.8|3752.8|3755.37|3755.37|3751.37|3751.37|0
1618393200000|2021-04-14 09:40:00|3753.36|3753.36|3752.03|3752.03|3753.36|3753.36|3752.03|3752.03|0
1618393500000|2021-04-14 09:45:00|3751.93|3751.93|3750.78|3750.78|3752.19|3752.19|3750.78|3750.78|0
1618393800000|2021-04-14 09:50:00|3750.67|3750.67|3754.02|3754.02|3754.02|3754.02|3750.46|3750.46|0
1618394100000|2021-04-14 09:55:00|3753.79|3753.79|3753.64|3753.64|3754.2|3754.2|3753.08|3753.08|0
1618394400000|2021-04-14 10:00:00|3754.2|3754.2|3752.64|3752.64|3755.09|3755.09|3752.64|3752.64|0
1618394700000|2021-04-14 10:05:00|3752.08|3752.08|3749.29|3749.29|3753.36|3753.36|3749.29|3749.29|0
1618395000000|2021-04-14 10:10:00|3748.17|3748.17|3744.66|3744.66|3748.17|3748.17|3744.66|3744.66|0
1618395300000|2021-04-14 10:15:00|3744.43|3744.43|3744.1|3744.1|3744.99|3744.99|3743.87|3743.87|0
1618395600000|2021-04-14 10:20:00|3744.66|3744.66|3746.22|3746.22|3746.51|3746.51|3744.54|3744.54|0
1618395900000|2021-04-14 10:25:00|3746.11|3746.11|3747.07|3747.07|3747.17|3747.17|3745.14|3745.14|0
1618396200000|2021-04-14 10:30:00|3746.92|3746.92|3750.11|3750.11|3750.11|3750.11|3746.92|3746.92|0
1618396500000|2021-04-14 10:35:00|3752.92|3752.92|3752.69|3752.69|3752.92|3752.92|3752.13|3752.13|0
1618396800000|2021-04-14 10:40:00|3752.57|3752.57|3752.13|3752.13|3752.92|3752.92|3752.13|3752.13|0
1618397100000|2021-04-14 10:45:00|3752.28|3752.28|3752.61|3752.61|3752.84|3752.84|3751.98|3751.98|0
1618397400000|2021-04-14 10:50:00|3752.73|3752.73|3751.48|3751.48|3752.73|3752.73|3751.48|3751.48|0
1618397700000|2021-04-14 10:55:00|3751.36|3751.36|3750.26|3750.26|3751.71|3751.71|3750.13|3750.13|0
1618398000000|2021-04-14 11:00:00|3750.82|3750.82|3749.09|3749.09|3751.05|3751.05|3749.09|3749.09|0
1618398300000|2021-04-14 11:05:00|3749.32|3749.32|3746.75|3746.75|3749.63|3749.63|3746.75|3746.75|0
1618398600000|2021-04-14 11:10:00|3746.52|3746.52|3745.84|3745.84|3746.87|3746.87|3745.84|3745.84|0
1618398900000|2021-04-14 11:15:00|3745.38|3745.38|3744.22|3744.22|3745.72|3745.72|3744.14|3744.14|0
1618399200000|2021-04-14 11:20:00|3744.56|3744.56|3744.77|3744.77|3746.03|3746.03|3744.23|3744.23|0
1618399500000|2021-04-14 11:25:00|3744.66|3744.66|3745.3|3745.3|3745.41|3745.41|3743.86|3743.86|0
1618399800000|2021-04-14 11:30:00|3746.42|3746.42|3749.86|3749.86|3749.86|3749.86|3746.42|3746.42|0
1618400100000|2021-04-14 11:35:00|3750.42|3750.42|3748.18|3748.18|3751.21|3751.21|3748.18|3748.18|0
1618400400000|2021-04-14 11:40:00|3748.74|3748.74|3747.54|3747.54|3748.85|3748.85|3747.29|3747.29|0
1618400700000|2021-04-14 11:45:00|3748.1|3748.1|3745.96|3745.96|3748.66|3748.66|3745.96|3745.96|0
1618401000000|2021-04-14 11:50:00|3745.86|3745.86|3745.3|3745.3|3746.84|3746.84|3745.3|3745.3|0
1618401300000|2021-04-14 11:55:00|3745.2|3745.2|3746.32|3746.32|3747.34|3747.34|3745.2|3745.2|0
1618401600000|2021-04-14 12:00:00|3746.55|3746.55|3747.93|3747.93|3747.93|3747.93|3745.43|3745.43|0
1618401900000|2021-04-14 12:05:00|3747.72|3747.72|3746.07|3746.07|3748.69|3748.69|3745.51|3745.51|0
1618402200000|2021-04-14 12:10:00|3745.15|3745.15|3744.23|3744.23|3745.27|3745.27|3743.4|3743.4|0
1618402500000|2021-04-14 12:15:00|3744.69|3744.69|3741.99|3741.99|3744.69|3744.69|3741.21|3741.21|0
1618402800000|2021-04-14 12:20:00|3740.86|3740.86|3742.02|3742.02|3742.02|3742.02|3739.74|3739.74|0
1618403100000|2021-04-14 12:25:00|3741.46|3741.46|3739.38|3739.38|3742.02|3742.02|3739.31|3739.31|0
1618403400000|2021-04-14 12:30:00|3738.82|3738.82|3739.84|3739.84|3740.63|3740.63|3738.72|3738.72|0
1618403700000|2021-04-14 12:35:00|3740.96|3740.96|3741.56|3741.56|3741.91|3741.91|3740.96|3740.96|0
1618404000000|2021-04-14 12:40:00|3741.77|3741.77|3743.13|3743.13|3743.56|3743.56|3741.77|3741.77|0
1618404300000|2021-04-14 12:45:00|3743.01|3743.01|3739.77|3739.77|3743.12|3743.12|3739.42|3739.42|0
1618404600000|2021-04-14 12:50:00|3740.33|3740.33|3741.7|3741.7|3742.24|3742.24|3740.23|3740.23|0
1618404900000|2021-04-14 12:55:00|3741.59|3741.59|3741.23|3741.23|3741.59|3741.59|3740.11|3740.11|0
1618405200000|2021-04-14 13:00:00|3740.92|3740.92|3743.46|3743.46|3743.46|3743.46|3740.92|3740.92|0
1618405500000|2021-04-14 13:05:00|3742.9|3742.9|3743.36|3743.36|3744.74|3744.74|3742.34|3742.34|0
1618405800000|2021-04-14 13:10:00|3744.28|3744.28|3745.05|3745.05|3745.05|3745.05|3743.16|3743.16|0
1618406100000|2021-04-14 13:15:00|3744.9|3744.9|3745.02|3745.02|3746.17|3746.17|3744.78|3744.78|0
1618406400000|2021-04-14 13:20:00|3745.14|3745.14|3747.44|3747.44|3747.85|3747.85|3744.74|3744.74|0
1618406700000|2021-04-14 13:25:00|3746.32|3746.32|3749.9|3749.9|3749.9|3749.9|3744.74|3744.74|0
1618407000000|2021-04-14 13:30:00|3750|3750|3748.72|3748.72|3750.24|3750.24|3748.16|3748.16|0
1618407300000|2021-04-14 13:35:00|3749.62|3749.62|3746.09|3746.09|3749.62|3749.62|3745.95|3745.95|0
1618407600000|2021-04-14 13:40:00|3745.98|3745.98|3746.46|3746.46|3746.88|3746.88|3745.27|3745.27|0
1618407900000|2021-04-14 13:45:00|3746.36|3746.36|3747.23|3747.23|3749.06|3749.06|3746.36|3746.36|0
1618408200000|2021-04-14 13:50:00|3747|3747|3746.8|3746.8|3749.02|3749.02|3746.8|3746.8|0
1618408500000|2021-04-14 13:55:00|3747.26|3747.26|3742.32|3742.32|3747.39|3747.39|3742.32|3742.32|0
1618408800000|2021-04-14 14:00:00|3742.88|3742.88|3741.24|3741.24|3743.67|3743.67|3740.89|3740.89|0
1618409100000|2021-04-14 14:05:00|3742.36|3742.36|3747.16|3747.16|3747.16|3747.16|3742.36|3742.36|0
1618409400000|2021-04-14 14:10:00|3747.39|3747.39|3750.77|3750.77|3750.89|3750.89|3746.7|3746.7|0
1618409700000|2021-04-14 14:15:00|3751.11|3751.11|3747.66|3747.66|3751.34|3751.34|3747.66|3747.66|0
1618410000000|2021-04-14 14:20:00|3747.89|3747.89|3746.31|3746.31|3748.78|3748.78|3744.53|3744.53|0
1618410300000|2021-04-14 14:25:00|3746.08|3746.08|3739.63|3739.63|3746.08|3746.08|3739.53|3739.53|0
1618410600000|2021-04-14 14:30:00|3739.86|3739.86|3743.27|3743.27|3743.27|3743.27|3738.53|3738.53|0
1618410900000|2021-04-14 14:35:00|3743.49|3743.49|3743.55|3743.55|3744.22|3744.22|3741.83|3741.83|0
1618411200000|2021-04-14 14:40:00|3743.43|3743.43|3743.88|3743.88|3746.02|3746.02|3741.64|3741.64|0
1618411500000|2021-04-14 14:45:00|3745.56|3745.56|3744.95|3744.95|3747.02|3747.02|3744.68|3744.68|0
1618411800000|2021-04-14 14:50:00|3745.06|3745.06|3742.97|3742.97|3747.03|3747.03|3742.97|3742.97|0
1618412100000|2021-04-14 14:55:00|3743.09|3743.09|3743.51|3743.51|3743.51|3743.51|3741.4|3741.4|0
1618412400000|2021-04-14 15:00:00|3744.07|3744.07|3745.92|3745.92|3745.92|3745.92|3743.61|3743.61|0
1618412700000|2021-04-14 15:05:00|3745.69|3745.69|3746.19|3746.19|3746.75|3746.75|3744.35|3744.35|0
1618413000000|2021-04-14 15:10:00|3745.84|3745.84|3745.03|3745.03|3746.19|3746.19|3744.94|3744.94|0
1618413300000|2021-04-14 15:15:00|3744.8|3744.8|3745.43|3745.43|3745.73|3745.73|3744.45|3744.45|0
1618413600000|2021-04-14 15:20:00|3745.53|3745.53|3746.71|3746.71|3748.39|3748.39|3745.47|3745.47|0
1618413900000|2021-04-14 15:25:00|3745.59|3745.59|3744.26|3744.26|3747.04|3747.04|3743.38|3743.38|0
1618470900000|2021-04-15 07:15:00|3783.14|3783.14|3788.81|3788.81|3788.83|3788.83|3783.14|3783.14|0
1618471200000|2021-04-15 07:20:00|3786.01|3786.01|3779.24|3779.24|3786.57|3786.57|3779.24|3779.24|0
1618471500000|2021-04-15 07:25:00|3781.48|3781.48|3783.18|3783.18|3784.11|3784.11|3780.39|3780.39|0
1618471800000|2021-04-15 07:30:00|3783.64|3783.64|3782.32|3782.32|3784.26|3784.26|3780.15|3780.15|0
1618472100000|2021-04-15 07:35:00|3782.88|3782.88|3777.7|3777.7|3783.11|3783.11|3777.7|3777.7|0
1618472400000|2021-04-15 07:40:00|3778.26|3778.26|3779.58|3779.58|3779.58|3779.58|3777.8|3777.8|0
1618472700000|2021-04-15 07:45:00|3780.14|3780.14|3776.36|3776.36|3780.14|3780.14|3775.37|3775.37|0
1618473000000|2021-04-15 07:50:00|3776.47|3776.47|3774.3|3774.3|3776.47|3776.47|3772.06|3772.06|0
1618473300000|2021-04-15 07:55:00|3774.86|3774.86|3781.77|3781.77|3784.13|3784.13|3774.86|3774.86|0
1618473600000|2021-04-15 08:00:00|3782.33|3782.33|3784.14|3784.14|3784.7|3784.7|3782.33|3782.33|0
1618473900000|2021-04-15 08:05:00|3783.98|3783.98|3785.36|3785.36|3786.48|3786.48|3783.98|3783.98|0
1618474200000|2021-04-15 08:10:00|3784.24|3784.24|3781.36|3781.36|3784.24|3784.24|3779.35|3779.35|0
1618474500000|2021-04-15 08:15:00|3781.13|3781.13|3787.4|3787.4|3787.4|3787.4|3781.13|3781.13|0
1618474800000|2021-04-15 08:20:00|3787.63|3787.63|3784.93|3784.93|3787.63|3787.63|3784.93|3784.93|0
1618475100000|2021-04-15 08:25:00|3785.16|3785.16|3783.48|3783.48|3785.72|3785.72|3783.48|3783.48|0
1618475400000|2021-04-15 08:30:00|3784.6|3784.6|3789.39|3789.39|3789.39|3789.39|3784.58|3784.58|0
1618475700000|2021-04-15 08:35:00|3789.95|3789.95|3787.71|3787.71|3791.07|3791.07|3787.71|3787.71|0
1618476000000|2021-04-15 08:40:00|3788.17|3788.17|3787.08|3787.08|3788.17|3788.17|3784.81|3784.81|0
1618476300000|2021-04-15 08:45:00|3785.4|3785.4|3784.89|3784.89|3786.01|3786.01|3784.89|3784.89|0
1618476600000|2021-04-15 08:50:00|3784.99|3784.99|3784.02|3784.02|3785.14|3785.14|3783.87|3783.87|0
1618476900000|2021-04-15 08:55:00|3783.46|3783.46|3782.55|3782.55|3783.46|3783.46|3781.76|3781.76|0
1618477200000|2021-04-15 09:00:00|3780.3|3780.3|3780.66|3780.66|3782.47|3782.47|3779.74|3779.74|0
1618477500000|2021-04-15 09:05:00|3781.12|3781.12|3778.52|3778.52|3783.14|3783.14|3778.06|3778.06|0
1618477800000|2021-04-15 09:10:00|3779.08|3779.08|3778.37|3778.37|3780.31|3780.31|3778.14|3778.14|0
1618478100000|2021-04-15 09:15:00|3778.14|3778.14|3777.71|3777.71|3780.61|3780.61|3777.15|3777.15|0
1618478400000|2021-04-15 09:20:00|3776.59|3776.59|3777.6|3777.6|3777.91|3777.91|3775.03|3775.03|0
1618478700000|2021-04-15 09:25:00|3777.37|3777.37|3776.25|3776.25|3778.72|3778.72|3775.13|3775.13|0
1618479000000|2021-04-15 09:30:00|3775.69|3775.69|3772.82|3772.82|3775.69|3775.69|3771.77|3771.77|0
1618479300000|2021-04-15 09:35:00|3772.61|3772.61|3771.92|3771.92|3774.16|3774.16|3771.36|3771.36|0
1618479600000|2021-04-15 09:40:00|3772.48|3772.48|3772.94|3772.94|3772.94|3772.94|3771.26|3771.26|0
1618479900000|2021-04-15 09:45:00|3774.06|3774.06|3774.36|3774.36|3775.28|3775.28|3774.06|3774.06|0
1618480200000|2021-04-15 09:50:00|3774.59|3774.59|3775.48|3775.48|3775.71|3775.71|3774.59|3774.59|0
1618480500000|2021-04-15 09:55:00|3776.04|3776.04|3779.03|3779.03|3780.71|3780.71|3776.04|3776.04|0
1618480800000|2021-04-15 10:00:00|3779.14|3779.14|3781.04|3781.04|3781.27|3781.27|3779.03|3779.03|0
1618481100000|2021-04-15 10:05:00|3780.48|3780.48|3781.85|3781.85|3781.85|3781.85|3780.17|3780.17|0
1618481400000|2021-04-15 10:10:00|3782.08|3782.08|3782.64|3782.64|3782.64|3782.64|3780.96|3780.96|0
1618481700000|2021-04-15 10:15:00|3782.87|3782.87|3784.78|3784.78|3784.78|3784.78|3782.87|3782.87|0
1618482000000|2021-04-15 10:20:00|3785.34|3785.34|3787.74|3787.74|3787.74|3787.74|3785.11|3785.11|0
1618482300000|2021-04-15 10:25:00|3788.86|3788.86|3790.01|3790.01|3790.01|3790.01|3787.51|3787.51|0
1618482600000|2021-04-15 10:30:00|3790.57|3790.57|3788.25|3788.25|3790.57|3790.57|3788.02|3788.02|0
1618482900000|2021-04-15 10:35:00|3787.36|3787.36|3787.49|3787.49|3787.49|3787.49|3786.8|3786.8|0
1618483200000|2021-04-15 10:40:00|3787.26|3787.26|3787.51|3787.51|3788.84|3788.84|3787.26|3787.26|0
1618483500000|2021-04-15 10:45:00|3786.95|3786.95|3785.58|3785.58|3786.95|3786.95|3783.13|3783.13|0
1618483800000|2021-04-15 10:50:00|3785.12|3785.12|3787.32|3787.32|3788.08|3788.08|3785.12|3785.12|0
1618484100000|2021-04-15 10:55:00|3787.01|3787.01|3788.84|3788.84|3789.3|3789.3|3787.01|3787.01|0
1618484400000|2021-04-15 11:00:00|3788.61|3788.61|3788.72|3788.72|3789.73|3789.73|3788.05|3788.05|0
1618484700000|2021-04-15 11:05:00|3788.94|3788.94|3785.1|3785.1|3789.28|3789.28|3785.1|3785.1|0
1618485000000|2021-04-15 11:10:00|3784.89|3784.89|3783.14|3783.14|3784.89|3784.89|3782.12|3782.12|0
1618485300000|2021-04-15 11:15:00|3782.57|3782.57|3778.86|3778.86|3782.63|3782.63|3778.4|3778.4|0
1618485600000|2021-04-15 11:20:00|3778.4|3778.4|3773.37|3773.37|3778.4|3778.4|3773.37|3773.37|0
1618485900000|2021-04-15 11:25:00|3773.14|3773.14|3778.9|3778.9|3779.69|3779.69|3771.56|3771.56|0
1618486200000|2021-04-15 11:30:00|3778.75|3778.75|3778.67|3778.67|3778.75|3778.75|3775.31|3775.31|0
1618486500000|2021-04-15 11:35:00|3778.44|3778.44|3781.24|3781.24|3781.24|3781.24|3777.98|3777.98|0
1618486800000|2021-04-15 11:40:00|3782.92|3782.92|3780.35|3780.35|3782.92|3782.92|3779.89|3779.89|0
1618487100000|2021-04-15 11:45:00|3780.58|3780.58|3781.83|3781.83|3781.83|3781.83|3779.56|3779.56|0
1618487400000|2021-04-15 11:50:00|3782.06|3782.06|3785.9|3785.9|3785.9|3785.9|3782.06|3782.06|0
1618487700000|2021-04-15 11:55:00|3785.34|3785.34|3788.22|3788.22|3788.94|3788.94|3785.34|3785.34|0
1618488000000|2021-04-15 12:00:00|3788.45|3788.45|3788.58|3788.58|3789.7|3789.7|3788.45|3788.45|0
1618488300000|2021-04-15 12:05:00|3789.14|3789.14|3787.31|3787.31|3789.37|3789.37|3787.31|3787.31|0
1618488600000|2021-04-15 12:10:00|3787.1|3787.1|3787.79|3787.79|3787.79|3787.79|3786.9|3786.9|0
1618488900000|2021-04-15 12:15:00|3788.35|3788.35|3789.06|3789.06|3791.3|3791.3|3786.82|3786.82|0
1618489200000|2021-04-15 12:20:00|3789.29|3789.29|3793.24|3793.24|3793.93|3793.93|3789.29|3789.29|0
1618489500000|2021-04-15 12:25:00|3793.8|3793.8|3790.77|3790.77|3794.36|3794.36|3790.77|3790.77|0
1618489800000|2021-04-15 12:30:00|3791.89|3791.89|3793.59|3793.59|3795.15|3795.15|3791.89|3791.89|0
1618490100000|2021-04-15 12:35:00|3793.7|3793.7|3793.95|3793.95|3795.84|3795.84|3793.03|3793.03|0
1618490400000|2021-04-15 12:40:00|3794.51|3794.51|3794.28|3794.28|3794.84|3794.84|3793.39|3793.39|0
1618490700000|2021-04-15 12:45:00|3794.05|3794.05|3793.95|3793.95|3795.07|3795.07|3793.95|3793.95|0
1618491000000|2021-04-15 12:50:00|3793.49|3793.49|3791.15|3791.15|3793.49|3793.49|3789.77|3789.77|0
1618491300000|2021-04-15 12:55:00|3791.71|3791.71|3792.02|3792.02|3793.04|3793.04|3791.61|3791.61|0
1618491600000|2021-04-15 13:00:00|3789.78|3789.78|3791.56|3791.56|3793.14|3793.14|3789.78|3789.78|0
1618491900000|2021-04-15 13:05:00|3792.12|3792.12|3794.49|3794.49|3796.73|3796.73|3792.12|3792.12|0
1618492200000|2021-04-15 13:10:00|3794.29|3794.29|3793.49|3793.49|3795.07|3795.07|3793.39|3793.39|0
1618492500000|2021-04-15 13:15:00|3792.37|3792.37|3790.67|3790.67|3792.58|3792.58|3786.52|3786.52|0
1618492800000|2021-04-15 13:20:00|3791.79|3791.79|3791.66|3791.66|3793.14|3793.14|3790.54|3790.54|0
1618493100000|2021-04-15 13:25:00|3791.2|3791.2|3791.43|3791.43|3792.22|3792.22|3790.08|3790.08|0
1618493400000|2021-04-15 13:30:00|3791.99|3791.99|3792.73|3792.73|3794.51|3794.51|3790.97|3790.97|0
1618493700000|2021-04-15 13:35:00|3792.04|3792.04|3788.07|3788.07|3792.86|3792.86|3787.92|3787.92|0
1618494000000|2021-04-15 13:40:00|3788.63|3788.63|3787.15|3787.15|3789.19|3789.19|3786.36|3786.36|0
1618494300000|2021-04-15 13:45:00|3786.59|3786.59|3781.56|3781.56|3786.79|3786.79|3781.44|3781.44|0
1618494600000|2021-04-15 13:50:00|3781|3781|3784.47|3784.47|3784.63|3784.63|3781|3781|0
1618494900000|2021-04-15 13:55:00|3783.91|3783.91|3783.66|3783.66|3784.47|3784.47|3781.98|3781.98|0
1618495200000|2021-04-15 14:00:00|3784.12|3784.12|3782.31|3782.31|3784.12|3784.12|3781.88|3781.88|0
1618495500000|2021-04-15 14:05:00|3782.87|3782.87|3783.56|3783.56|3783.89|3783.89|3782|3782|0
1618495800000|2021-04-15 14:10:00|3784.02|3784.02|3785.27|3785.27|3785.83|3785.83|3784.02|3784.02|0
1618496100000|2021-04-15 14:15:00|3785.83|3785.83|3788.98|3788.98|3789.55|3789.55|3785.83|3785.83|0
1618496400000|2021-04-15 14:20:00|3789.54|3789.54|3793.75|3793.75|3793.77|3793.77|3789.32|3789.32|0
1618496700000|2021-04-15 14:25:00|3794.31|3794.31|3795.27|3795.27|3795.78|3795.78|3793.31|3793.31|0
1618497000000|2021-04-15 14:30:00|3794.71|3794.71|3800.83|3800.83|3801.06|3801.06|3794.71|3794.71|0
1618497300000|2021-04-15 14:35:00|3799.91|3799.91|3795.81|3795.81|3799.91|3799.91|3795.81|3795.81|0
1618497600000|2021-04-15 14:40:00|3796.37|3796.37|3799.89|3799.89|3800.35|3800.35|3796.37|3796.37|0
1618497900000|2021-04-15 14:45:00|3800.35|3800.35|3799.48|3799.48|3803.3|3803.3|3799.48|3799.48|0
1618498200000|2021-04-15 14:50:00|3799.94|3799.94|3804.27|3804.27|3805.62|3805.62|3799.94|3799.94|0
1618498500000|2021-04-15 14:55:00|3804.83|3804.83|3805.31|3805.31|3806.25|3806.25|3804.57|3804.57|0
1618498800000|2021-04-15 15:00:00|3804.75|3804.75|3799.83|3799.83|3804.75|3804.75|3799.83|3799.83|0
1618499100000|2021-04-15 15:05:00|3800.39|3800.39|3800.14|3800.14|3800.93|3800.93|3799.78|3799.78|0
1618499400000|2021-04-15 15:10:00|3800.37|3800.37|3800.46|3800.46|3802.05|3802.05|3800.14|3800.14|0
1618499700000|2021-04-15 15:15:00|3800.67|3800.67|3800.14|3800.14|3801.92|3801.92|3799.58|3799.58|0
1618500000000|2021-04-15 15:20:00|3800.04|3800.04|3796.92|3796.92|3800.27|3800.27|3796.92|3796.92|0
1618500300000|2021-04-15 15:25:00|3797.48|3797.48|3801.86|3801.86|3801.86|3801.86|3797.15|3797.15|0
1618557300000|2021-04-16 07:15:00|3808.72|3808.72|3808.72|3808.72|3810.63|3810.63|3807.14|3807.14|0
1618557600000|2021-04-16 07:20:00|3809.28|3809.28|3814.51|3814.51|3815.07|3815.07|3809.28|3809.28|0
1618557900000|2021-04-16 07:25:00|3813.95|3813.95|3812.46|3812.46|3815.22|3815.22|3812.46|3812.46|0
1618558200000|2021-04-16 07:30:00|3811.9|3811.9|3814.04|3814.04|3814.27|3814.27|3807.32|3807.32|0
1618558500000|2021-04-16 07:35:00|3814.73|3814.73|3811.52|3811.52|3816.97|3816.97|3811.09|3811.09|0
1618558800000|2021-04-16 07:40:00|3811.98|3811.98|3808.72|3808.72|3813.43|3813.43|3808.16|3808.16|0
1618559100000|2021-04-16 07:45:00|3809.84|3809.84|3808.92|3808.92|3809.84|3809.84|3807.6|3807.6|0
1618559400000|2021-04-16 07:50:00|3810.6|3810.6|3805.08|3805.08|3811.16|3811.16|3805.08|3805.08|0
1618559700000|2021-04-16 07:55:00|3805.64|3805.64|3803.85|3803.85|3807.19|3807.19|3800.05|3800.05|0
1618560000000|2021-04-16 08:00:00|3804.31|3804.31|3805.69|3805.69|3806.25|3806.25|3801.1|3801.1|0
1618560300000|2021-04-16 08:05:00|3805.13|3805.13|3804.46|3804.46|3805.58|3805.58|3804.23|3804.23|0
1618560600000|2021-04-16 08:10:00|3804.69|3804.69|3805.91|3805.91|3805.91|3805.91|3804.23|3804.23|0
1618560900000|2021-04-16 08:15:00|3807.59|3807.59|3805.84|3805.84|3807.59|3807.59|3805.84|3805.84|0
1618561200000|2021-04-16 08:20:00|3805.38|3805.38|3802.04|3802.04|3805.38|3805.38|3801.45|3801.45|0
1618561500000|2021-04-16 08:25:00|3801.48|3801.48|3804.84|3804.84|3804.84|3804.84|3800.92|3800.92|0
1618561800000|2021-04-16 08:30:00|3806.52|3806.52|3808.33|3808.33|3808.33|3808.33|3805.17|3805.17|0
1618562100000|2021-04-16 08:35:00|3808.13|3808.13|3807.18|3807.18|3808.99|3808.99|3807.11|3807.11|0
1618562400000|2021-04-16 08:40:00|3807.75|3807.75|3806.16|3806.16|3808.53|3808.53|3806.16|3806.16|0
1618562700000|2021-04-16 08:45:00|3805.04|3805.04|3804.22|3804.22|3805.04|3805.04|3803.66|3803.66|0
1618563000000|2021-04-16 08:50:00|3804.91|3804.91|3805.17|3805.17|3805.37|3805.37|3801.45|3801.45|0
1618563300000|2021-04-16 08:55:00|3805.63|3805.63|3804.6|3804.6|3806.42|3806.42|3803.06|3803.06|0
1618563600000|2021-04-16 09:00:00|3805.72|3805.72|3804.6|3804.6|3806.74|3806.74|3802.92|3802.92|0
1618563900000|2021-04-16 09:05:00|3805.16|3805.16|3807.28|3807.28|3807.28|3807.28|3803.25|3803.25|0
1618564200000|2021-04-16 09:10:00|3807.18|3807.18|3808|3808|3808.87|3808.87|3807.18|3807.18|0
1618564500000|2021-04-16 09:15:00|3814.72|3814.72|3806.54|3806.54|3814.72|3814.72|3806.39|3806.39|0
1618564800000|2021-04-16 09:20:00|3805.98|3805.98|3804.03|3804.03|3805.98|3805.98|3800.4|3800.4|0
1618565100000|2021-04-16 09:25:00|3803.82|3803.82|3805.96|3805.96|3806.16|3806.16|3803.82|3803.82|0
1618565400000|2021-04-16 09:30:00|3806.19|3806.19|3806.88|3806.88|3808.41|3808.41|3805.4|3805.4|0
1618565700000|2021-04-16 09:35:00|3807.44|3807.44|3807.3|3807.3|3807.59|3807.59|3806.18|3806.18|0
1618566000000|2021-04-16 09:40:00|3806.74|3806.74|3809.39|3809.39|3810.31|3810.31|3806.39|3806.39|0
1618566300000|2021-04-16 09:45:00|3808.27|3808.27|3808.96|3808.96|3808.96|3808.96|3806.59|3806.59|0
1618566600000|2021-04-16 09:50:00|3809.06|3809.06|3813.35|3813.35|3815.67|3815.67|3808.5|3808.5|0
1618566900000|2021-04-16 09:55:00|3813.91|3813.91|3816.34|3816.34|3816.9|3816.9|3811.31|3811.31|0
1618567200000|2021-04-16 10:00:00|3816.57|3816.57|3811.01|3811.01|3816.67|3816.67|3810.65|3810.65|0
1618567500000|2021-04-16 10:05:00|3811.57|3811.57|3812.42|3812.42|3813.48|3813.48|3811.57|3811.57|0
1618567800000|2021-04-16 10:10:00|3812.53|3812.53|3810.46|3810.46|3812.53|3812.53|3810.46|3810.46|0
1618568100000|2021-04-16 10:15:00|3809.9|3809.9|3811.15|3811.15|3811.15|3811.15|3809.34|3809.34|0
1618568400000|2021-04-16 10:20:00|3812.27|3812.27|3814.38|3814.38|3815.68|3815.68|3812.12|3812.12|0
1618568700000|2021-04-16 10:25:00|3814.94|3814.94|3815.51|3815.51|3815.97|3815.97|3812.91|3812.91|0
1618569000000|2021-04-16 10:30:00|3815.74|3815.74|3813.49|3813.49|3815.74|3815.74|3813.26|3813.26|0
1618569300000|2021-04-16 10:35:00|3815.17|3815.17|3818.37|3818.37|3818.53|3818.53|3815.17|3815.17|0
1618569600000|2021-04-16 10:40:00|3819.5|3819.5|3815.9|3815.9|3819.95|3819.95|3815.9|3815.9|0
1618569900000|2021-04-16 10:45:00|3815.67|3815.67|3814.4|3814.4|3815.87|3815.87|3813.15|3813.15|0
1618570200000|2021-04-16 10:50:00|3813.84|3813.84|3812.18|3812.18|3813.84|3813.84|3811.16|3811.16|0
1618570500000|2021-04-16 10:55:00|3812.74|3812.74|3814.91|3814.91|3817.58|3817.58|3812.74|3812.74|0
1618570800000|2021-04-16 11:00:00|3815.47|3815.47|3818.3|3818.3|3818.76|3818.76|3815.24|3815.24|0
1618571100000|2021-04-16 11:05:00|3819.42|3819.42|3818.5|3818.5|3820.64|3820.64|3816.26|3816.26|0
1618571400000|2021-04-16 11:10:00|3819.06|3819.06|3813.81|3813.81|3819.06|3819.06|3812.36|3812.36|0
1618571700000|2021-04-16 11:15:00|3814.93|3814.93|3818.11|3818.11|3818.11|3818.11|3814.73|3814.73|0
1618572000000|2021-04-16 11:20:00|3818.34|3818.34|3816.71|3816.71|3818.67|3818.67|3816.24|3816.24|0
1618572300000|2021-04-16 11:25:00|3816.48|3816.48|3817.31|3817.31|3817.6|3817.6|3816.19|3816.19|0
1618572600000|2021-04-16 11:30:00|3817.77|3817.77|3819.91|3819.91|3821.03|3821.03|3817.31|3817.31|0
1618572900000|2021-04-16 11:35:00|3819.45|3819.45|3818.21|3818.21|3820.57|3820.57|3817.65|3817.65|0
1618573200000|2021-04-16 11:40:00|3818.36|3818.36|3816.98|3816.98|3818.67|3818.67|3816.98|3816.98|0
1618573500000|2021-04-16 11:45:00|3816.75|3816.75|3816.06|3816.06|3818.76|3818.76|3816.06|3816.06|0
1618573800000|2021-04-16 11:50:00|3815.83|3815.83|3816.32|3816.32|3816.32|3816.32|3815.53|3815.53|0
1618574100000|2021-04-16 11:55:00|3816.55|3816.55|3818|3818|3818.56|3818.56|3816.09|3816.09|0
1618574400000|2021-04-16 12:00:00|3817.54|3817.54|3815.73|3815.73|3817.77|3817.77|3815.73|3815.73|0
1618574700000|2021-04-16 12:05:00|3815.42|3815.42|3816.49|3816.49|3816.49|3816.49|3815.22|3815.22|0
1618575000000|2021-04-16 12:10:00|3815.93|3815.93|3815.88|3815.88|3817.15|3817.15|3815.88|3815.88|0
1618575300000|2021-04-16 12:15:00|3815.32|3815.32|3815.87|3815.87|3816.34|3816.34|3815.32|3815.32|0
1618575600000|2021-04-16 12:20:00|3815.64|3815.64|3815.19|3815.19|3815.64|3815.64|3815.08|3815.08|0
1618575900000|2021-04-16 12:25:00|3815.75|3815.75|3815.8|3815.8|3816.87|3816.87|3815.75|3815.75|0
1618576200000|2021-04-16 12:30:00|3815.57|3815.57|3818.03|3818.03|3818.03|3818.03|3814.59|3814.59|0
1618576500000|2021-04-16 12:35:00|3817.47|3817.47|3817.93|3817.93|3818.74|3818.74|3816.91|3816.91|0
1618576800000|2021-04-16 12:40:00|3817.37|3817.37|3815.66|3815.66|3817.37|3817.37|3815.13|3815.13|0
1618577100000|2021-04-16 12:45:00|3815.82|3815.82|3816|3816|3816.23|3816.23|3815.44|3815.44|0
1618577400000|2021-04-16 12:50:00|3815.44|3815.44|3814.09|3814.09|3816|3816|3814.09|3814.09|0
1618577700000|2021-04-16 12:55:00|3813.86|3813.86|3813.99|3813.99|3814.32|3814.32|3813.2|3813.2|0
1618578000000|2021-04-16 13:00:00|3815.11|3815.11|3817.48|3817.48|3817.48|3817.48|3813.89|3813.89|0
1618578300000|2021-04-16 13:05:00|3817.25|3817.25|3812.97|3812.97|3817.25|3817.25|3812.97|3812.97|0
1618578600000|2021-04-16 13:10:00|3812.74|3812.74|3810.64|3810.64|3812.74|3812.74|3809.06|3809.06|0
1618578900000|2021-04-16 13:15:00|3811.76|3811.76|3813.34|3813.34|3813.34|3813.34|3811.76|3811.76|0
1618579200000|2021-04-16 13:20:00|3813.14|3813.14|3809.32|3809.32|3813.26|3813.26|3809.32|3809.32|0
1618579500000|2021-04-16 13:25:00|3808.86|3808.86|3810.21|3810.21|3810.21|3810.21|3808.17|3808.17|0
1618579800000|2021-04-16 13:30:00|3810.44|3810.44|3810.77|3810.77|3812.48|3812.48|3808.98|3808.98|0
1618580100000|2021-04-16 13:35:00|3810.54|3810.54|3808.32|3808.32|3810.87|3810.87|3807.2|3807.2|0
1618580400000|2021-04-16 13:40:00|3808.88|3808.88|3809.8|3809.8|3809.8|3809.8|3807.86|3807.86|0
1618580700000|2021-04-16 13:45:00|3809.34|3809.34|3810.43|3810.43|3810.43|3810.43|3806.61|3806.61|0
1618581000000|2021-04-16 13:50:00|3810.99|3810.99|3812.09|3812.09|3813.24|3813.24|3810.41|3810.41|0
1618581300000|2021-04-16 13:55:00|3811.53|3811.53|3813.09|3813.09|3813.36|3813.36|3810.84|3810.84|0
1618581600000|2021-04-16 14:00:00|3811.97|3811.97|3817.6|3817.6|3817.6|3817.6|3811.18|3811.18|0
1618581900000|2021-04-16 14:05:00|3818.16|3818.16|3819.66|3819.66|3819.99|3819.99|3818.05|3818.05|0
1618582200000|2021-04-16 14:10:00|3820.22|3820.22|3820.32|3820.32|3821.9|3821.9|3820.17|3820.17|0
1618582500000|2021-04-16 14:15:00|3819.76|3819.76|3820.14|3820.14|3820.88|3820.88|3819.53|3819.53|0
1618582800000|2021-04-16 14:20:00|3820.04|3820.04|3819|3819|3820.04|3820.04|3818.44|3818.44|0
1618583100000|2021-04-16 14:25:00|3818.77|3818.77|3818.14|3818.14|3820.56|3820.56|3818.14|3818.14|0
1618583400000|2021-04-16 14:30:00|3819.26|3819.26|3820.89|3820.89|3822.57|3822.57|3819.26|3819.26|0
1618583700000|2021-04-16 14:35:00|3820.66|3820.66|3819.7|3819.7|3821.71|3821.71|3818.76|3818.76|0
1618584000000|2021-04-16 14:40:00|3819.86|3819.86|3819.62|3819.62|3820.31|3820.31|3818.83|3818.83|0
1618584300000|2021-04-16 14:45:00|3820.18|3820.18|3822.21|3822.21|3822.21|3822.21|3819.62|3819.62|0
1618584600000|2021-04-16 14:50:00|3821.98|3821.98|3818.31|3818.31|3821.98|3821.98|3818.31|3818.31|0
1618584900000|2021-04-16 14:55:00|3819|3819|3814.75|3814.75|3819.23|3819.23|3814.6|3814.6|0
1618585200000|2021-04-16 15:00:00|3814.98|3814.98|3815.72|3815.72|3817.78|3817.78|3814.98|3814.98|0
1618585500000|2021-04-16 15:05:00|3815.16|3815.16|3813.82|3813.82|3816.38|3816.38|3813.82|3813.82|0
1618585800000|2021-04-16 15:10:00|3813.59|3813.59|3813.7|3813.7|3813.7|3813.7|3811.63|3811.63|0
1618586100000|2021-04-16 15:15:00|3814.01|3814.01|3813|3813|3814.6|3814.6|3812.79|3812.79|0
1618586400000|2021-04-16 15:20:00|3813.56|3813.56|3810.9|3810.9|3813.91|3813.91|3810.34|3810.34|0
1618586700000|2021-04-16 15:25:00|3811.11|3811.11|3815.53|3815.53|3816.53|3816.53|3810.41|3810.41|0
1618816500000|2021-04-19 07:15:00|3813.22|3813.22|3809.86|3809.86|3813.22|3813.22|3809.86|3809.86|0
1618816800000|2021-04-19 07:20:00|3809.3|3809.3|3810.09|3810.09|3811.21|3811.21|3804.89|3804.89|0
1618817100000|2021-04-19 07:25:00|3810.4|3810.4|3812.58|3812.58|3813.76|3813.76|3810.4|3810.4|0
1618817400000|2021-04-19 07:30:00|3813.73|3813.73|3824.25|3824.25|3824.25|3824.25|3813.5|3813.5|0
1618817700000|2021-04-19 07:35:00|3824.81|3824.81|3824.4|3824.4|3825.4|3825.4|3822.93|3822.93|0
1618818000000|2021-04-19 07:40:00|3823.84|3823.84|3829.76|3829.76|3829.76|3829.76|3823.28|3823.28|0
1618818300000|2021-04-19 07:45:00|3830.32|3830.32|3830.62|3830.62|3831.29|3831.29|3829.15|3829.15|0
1618818600000|2021-04-19 07:50:00|3830.42|3830.42|3827.36|3827.36|3831.11|3831.11|3827.36|3827.36|0
1618818900000|2021-04-19 07:55:00|3827.26|3827.26|3827.41|3827.41|3829.75|3829.75|3826.26|3826.26|0
1618819200000|2021-04-19 08:00:00|3827.97|3827.97|3826.87|3826.87|3829.65|3829.65|3824.63|3824.63|0
1618819500000|2021-04-19 08:05:00|3827.1|3827.1|3823.18|3823.18|3827.1|3827.1|3823.18|3823.18|0
1618819800000|2021-04-19 08:10:00|3824.3|3824.3|3823.48|3823.48|3824.3|3824.3|3823.02|3823.02|0
1618820100000|2021-04-19 08:15:00|3824.04|3824.04|3823.78|3823.78|3824.12|3824.12|3822.54|3822.54|0
1618820400000|2021-04-19 08:20:00|3822.66|3822.66|3823.25|3823.25|3824.6|3824.6|3821.87|3821.87|0
1618820700000|2021-04-19 08:25:00|3823.81|3823.81|3824.6|3824.6|3825.06|3825.06|3823.81|3823.81|0
1618821000000|2021-04-19 08:30:00|3825.01|3825.01|3822.69|3822.69|3826.51|3826.51|3822.69|3822.69|0
1618821300000|2021-04-19 08:35:00|3822.9|3822.9|3824.47|3824.47|3824.47|3824.47|3822.9|3822.9|0
1618821600000|2021-04-19 08:40:00|3825.03|3825.03|3829.87|3829.87|3829.97|3829.97|3824.93|3824.93|0
1618821900000|2021-04-19 08:45:00|3829.31|3829.31|3828.78|3828.78|3830.43|3830.43|3828.55|3828.55|0
1618822200000|2021-04-19 08:50:00|3829.34|3829.34|3826.59|3826.59|3830.36|3830.36|3826.59|3826.59|0
1618822500000|2021-04-19 08:55:00|3827.15|3827.15|3824.8|3824.8|3827.15|3827.15|3824.24|3824.24|0
1618822800000|2021-04-19 09:00:00|3824.11|3824.11|3821.64|3821.64|3824.11|3824.11|3821.64|3821.64|0
1618823100000|2021-04-19 09:05:00|3822.21|3822.21|3819.53|3819.53|3822.66|3822.66|3819.3|3819.3|0
1618823400000|2021-04-19 09:10:00|3819.68|3819.68|3819.12|3819.12|3823.61|3823.61|3819.12|3819.12|0
1618823700000|2021-04-19 09:15:00|3819.68|3819.68|3819.85|3819.85|3820.7|3820.7|3819.12|3819.12|0
1618824000000|2021-04-19 09:20:00|3819.29|3819.29|3817.28|3817.28|3819.29|3819.29|3816.72|3816.72|0
1618824300000|2021-04-19 09:25:00|3817.73|3817.73|3816.05|3816.05|3817.73|3817.73|3815.49|3815.49|0
1618824600000|2021-04-19 09:30:00|3816.61|3816.61|3816.84|3816.84|3817.63|3817.63|3816.61|3816.61|0
1618824900000|2021-04-19 09:35:00|3816.28|3816.28|3811.42|3811.42|3816.28|3816.28|3811.42|3811.42|0
1618825200000|2021-04-19 09:40:00|3810.73|3810.73|3810.09|3810.09|3811.29|3811.29|3810.02|3810.02|0
1618825500000|2021-04-19 09:45:00|3809.53|3809.53|3810.65|3810.65|3813.45|3813.45|3809.3|3809.3|0
1618825800000|2021-04-19 09:50:00|3811.21|3811.21|3812.87|3812.87|3813.68|3813.68|3811.21|3811.21|0
1618826100000|2021-04-19 09:55:00|3812.71|3812.71|3814.32|3814.32|3815.44|3815.44|3812.02|3812.02|0
1618826400000|2021-04-19 10:00:00|3814.22|3814.22|3816.13|3816.13|3816.13|3816.13|3813.99|3813.99|0
1618826700000|2021-04-19 10:05:00|3815.57|3815.57|3814.55|3814.55|3815.57|3815.57|3812.74|3812.74|0
1618827000000|2021-04-19 10:10:00|3814.45|3814.45|3816.82|3816.82|3816.82|3816.82|3814.45|3814.45|0
1618827300000|2021-04-19 10:15:00|3817.94|3817.94|3819.95|3819.95|3819.95|3819.95|3817.6|3817.6|0
1618827600000|2021-04-19 10:20:00|3819.39|3819.39|3817.35|3817.35|3819.55|3819.55|3817.35|3817.35|0
1618827900000|2021-04-19 10:25:00|3816.94|3816.94|3817.42|3817.42|3817.42|3817.42|3815.59|3815.59|0
1618828200000|2021-04-19 10:30:00|3816.86|3816.86|3816.76|3816.76|3816.86|3816.86|3816.2|3816.2|0
1618828500000|2021-04-19 10:35:00|3816.53|3816.53|3816.2|3816.2|3816.99|3816.99|3816.2|3816.2|0
1618828800000|2021-04-19 10:40:00|3815.64|3815.64|3812.99|3812.99|3815.64|3815.64|3812.43|3812.43|0
1618829100000|2021-04-19 10:45:00|3813.15|3813.15|3815.66|3815.66|3816.56|3816.56|3813.15|3813.15|0
1618829400000|2021-04-19 10:50:00|3815.97|3815.97|3817.19|3817.19|3817.19|3817.19|3815.97|3815.97|0
1618829700000|2021-04-19 10:55:00|3817.75|3817.75|3818.85|3818.85|3819.21|3819.21|3817.75|3817.75|0
1618830000000|2021-04-19 11:00:00|3818.29|3818.29|3815.51|3815.51|3818.45|3818.45|3814.39|3814.39|0
1618830300000|2021-04-19 11:05:00|3814.95|3814.95|3818.66|3818.66|3818.77|3818.77|3813.39|3813.39|0
1618830600000|2021-04-19 11:10:00|3818.1|3818.1|3820.34|3820.34|3820.55|3820.55|3817.31|3817.31|0
1618830900000|2021-04-19 11:15:00|3820.57|3820.57|3821.36|3821.36|3822.15|3822.15|3820.57|3820.57|0
1618831200000|2021-04-19 11:20:00|3821.59|3821.59|3816.88|3816.88|3822.25|3822.25|3816.88|3816.88|0
1618831500000|2021-04-19 11:25:00|3816.78|3816.78|3817.37|3817.37|3818.46|3818.46|3814.87|3814.87|0
1618831800000|2021-04-19 11:30:00|3817.93|3817.93|3815.89|3815.89|3818.49|3818.49|3815.89|3815.89|0
1618832100000|2021-04-19 11:35:00|3815.99|3815.99|3814.79|3814.79|3816.15|3816.15|3814.01|3814.01|0
1618832400000|2021-04-19 11:40:00|3814.57|3814.57|3809.7|3809.7|3814.57|3814.57|3808.58|3808.58|0
1618832700000|2021-04-19 11:45:00|3808.58|3808.58|3807|3807|3809.14|3809.14|3806.11|3806.11|0
1618833000000|2021-04-19 11:50:00|3807.23|3807.23|3806.87|3806.87|3807.43|3807.43|3805.55|3805.55|0
1618833300000|2021-04-19 11:55:00|3807.33|3807.33|3803.64|3803.64|3807.33|3807.33|3803.64|3803.64|0
1618833600000|2021-04-19 12:00:00|3803.87|3803.87|3796.63|3796.63|3804.1|3804.1|3796.63|3796.63|0
1618833900000|2021-04-19 12:05:00|3797.75|3797.75|3798.89|3798.89|3799.3|3799.3|3796.27|3796.27|0
1618834200000|2021-04-19 12:10:00|3798.33|3798.33|3792.78|3792.78|3798.33|3798.33|3792.45|3792.45|0
1618834500000|2021-04-19 12:15:00|3793.9|3793.9|3793.34|3793.34|3795.58|3795.58|3792.22|3792.22|0
1618834800000|2021-04-19 12:20:00|3792.22|3792.22|3790.54|3790.54|3793.01|3793.01|3788.86|3788.86|0
1618835100000|2021-04-19 12:25:00|3789.98|3789.98|3791.4|3791.4|3791.4|3791.4|3787.73|3787.73|0
1618835400000|2021-04-19 12:30:00|3791.2|3791.2|3792.9|3792.9|3793.59|3793.59|3790.87|3790.87|0
1618835700000|2021-04-19 12:35:00|3792.67|3792.67|3793|3793|3793.23|3793.23|3790.99|3790.99|0
1618836000000|2021-04-19 12:40:00|3792.85|3792.85|3790.81|3790.81|3794.07|3794.07|3790.81|3790.81|0
1618836300000|2021-04-19 12:45:00|3791.37|3791.37|3792.06|3792.06|3792.95|3792.95|3791.37|3791.37|0
1618836600000|2021-04-19 12:50:00|3792.52|3792.52|3794.28|3794.28|3795.69|3795.69|3792.24|3792.24|0
1618836900000|2021-04-19 12:55:00|3793.72|3793.72|3790.15|3790.15|3793.72|3793.72|3790.15|3790.15|0
1618837200000|2021-04-19 13:00:00|3790.71|3790.71|3786.43|3786.43|3790.81|3790.81|3786.43|3786.43|0
1618837500000|2021-04-19 13:05:00|3785.87|3785.87|3785.54|3785.54|3788.57|3788.57|3785.31|3785.31|0
1618837800000|2021-04-19 13:10:00|3786.1|3786.1|3784.98|3784.98|3786.1|3786.1|3783.86|3783.86|0
1618838100000|2021-04-19 13:15:00|3785.54|3785.54|3788.67|3788.67|3789.23|3789.23|3785.54|3785.54|0
1618838400000|2021-04-19 13:20:00|3788.78|3788.78|3791.68|3791.68|3791.68|3791.68|3788.11|3788.11|0
1618838700000|2021-04-19 13:25:00|3792.24|3792.24|3791.68|3791.68|3793.69|3793.69|3790.99|3790.99|0
1618839000000|2021-04-19 13:30:00|3792.24|3792.24|3786.31|3786.31|3792.7|3792.7|3786.31|3786.31|0
1618839300000|2021-04-19 13:35:00|3785.75|3785.75|3780.37|3780.37|3789.44|3789.44|3780.37|3780.37|0
1618839600000|2021-04-19 13:40:00|3779.25|3779.25|3781.47|3781.47|3782.92|3782.92|3778.13|3778.13|0
1618839900000|2021-04-19 13:45:00|3781.68|3781.68|3782.01|3782.01|3785.62|3785.62|3780.56|3780.56|0
1618840200000|2021-04-19 13:50:00|3781.91|3781.91|3783.67|3783.67|3785.71|3785.71|3781.14|3781.14|0
1618840500000|2021-04-19 13:55:00|3783.9|3783.9|3778.73|3778.73|3783.9|3783.9|3778.4|3778.4|0
1618840800000|2021-04-19 14:00:00|3778.96|3778.96|3773.63|3773.63|3778.96|3778.96|3773.07|3773.07|0
1618841100000|2021-04-19 14:05:00|3773.07|3773.07|3770.6|3770.6|3773.07|3773.07|3768.74|3768.74|0
1618841400000|2021-04-19 14:10:00|3768.92|3768.92|3770.8|3770.8|3771.16|3771.16|3766.83|3766.83|0
1618841700000|2021-04-19 14:15:00|3771.03|3771.03|3771.03|3771.03|3772.44|3772.44|3770.47|3770.47|0
1618842000000|2021-04-19 14:20:00|3771.19|3771.19|3770.99|3770.99|3771.9|3771.9|3768.61|3768.61|0
1618842300000|2021-04-19 14:25:00|3769.87|3769.87|3768.95|3768.95|3769.87|3769.87|3767.55|3767.55|0
1618842600000|2021-04-19 14:30:00|3769.51|3769.51|3769.84|3769.84|3770.96|3770.96|3767.93|3767.93|0
1618842900000|2021-04-19 14:35:00|3770.07|3770.07|3770.86|3770.86|3771.32|3771.32|3769.18|3769.18|0
1618843200000|2021-04-19 14:40:00|3770.3|3770.3|3767.4|3767.4|3770.3|3770.3|3766.73|3766.73|0
1618843500000|2021-04-19 14:45:00|3767.17|3767.17|3762.42|3762.42|3767.17|3767.17|3760.54|3760.54|0
1618843800000|2021-04-19 14:50:00|3762.26|3762.26|3765.14|3765.14|3766.52|3766.52|3761.37|3761.37|0
1618844100000|2021-04-19 14:55:00|3765.7|3765.7|3765.75|3765.75|3766.36|3766.36|3764.07|3764.07|0
1618844400000|2021-04-19 15:00:00|3765.19|3765.19|3763.94|3763.94|3765.19|3765.19|3763.28|3763.28|0
1618844700000|2021-04-19 15:05:00|3764.17|3764.17|3763.64|3763.64|3764.17|3764.17|3760.78|3760.78|0
1618845000000|2021-04-19 15:10:00|3763.53|3763.53|3767.99|3767.99|3767.99|3767.99|3763.33|3763.33|0
1618845300000|2021-04-19 15:15:00|3769.11|3769.11|3769.34|3769.34|3770.46|3770.46|3766.98|3766.98|0
1618845600000|2021-04-19 15:20:00|3769.11|3769.11|3773.93|3773.93|3773.93|3773.93|3769.11|3769.11|0
1618845900000|2021-04-19 15:25:00|3774.49|3774.49|3777.06|3777.06|3778.01|3778.01|3773.81|3773.81|0
1618902900000|2021-04-20 07:15:00|3789.88|3789.88|3794.24|3794.24|3794.24|3794.24|3786.64|3786.64|0
1618903200000|2021-04-20 07:20:00|3795.92|3795.92|3798.26|3798.26|3800.43|3800.43|3795.92|3795.92|0
1618903500000|2021-04-20 07:25:00|3796.58|3796.58|3790.37|3790.37|3796.58|3796.58|3788.64|3788.64|0
1618903800000|2021-04-20 07:30:00|3791.49|3791.49|3794.64|3794.64|3795.49|3795.49|3791.49|3791.49|0
1618904100000|2021-04-20 07:35:00|3794.18|3794.18|3795.71|3795.71|3796.63|3796.63|3792.71|3792.71|0
1618904400000|2021-04-20 07:40:00|3794.59|3794.59|3789.42|3789.42|3794.59|3794.59|3789.09|3789.09|0
1618904700000|2021-04-20 07:45:00|3789.32|3789.32|3788.5|3788.5|3789.97|3789.97|3781.57|3781.57|0
1618905000000|2021-04-20 07:50:00|3788.27|3788.27|3786.35|3786.35|3788.27|3788.27|3784.31|3784.31|0
1618905300000|2021-04-20 07:55:00|3784.67|3784.67|3780.6|3780.6|3784.67|3784.67|3778.71|3778.71|0
1618905600000|2021-04-20 08:00:00|3780.04|3780.04|3778.56|3778.56|3780.04|3780.04|3773.85|3773.85|0
1618905900000|2021-04-20 08:05:00|3778.46|3778.46|3781.11|3781.11|3783.91|3783.91|3778.23|3778.23|0
1618906200000|2021-04-20 08:10:00|3780.42|3780.42|3779.23|3779.23|3780.91|3780.91|3777.75|3777.75|0
1618906500000|2021-04-20 08:15:00|3778.67|3778.67|3780.35|3780.35|3780.68|3780.68|3776.25|3776.25|0
1618906800000|2021-04-20 08:20:00|3780.58|3780.58|3782.03|3782.03|3783.15|3783.15|3780.35|3780.35|0
1618907100000|2021-04-20 08:25:00|3782.23|3782.23|3783.71|3783.71|3784.37|3784.37|3782.13|3782.13|0
1618907400000|2021-04-20 08:30:00|3783.15|3783.15|3784.45|3784.45|3786.44|3786.44|3782.94|3782.94|0
1618907700000|2021-04-20 08:35:00|3785.01|3785.01|3780.91|3780.91|3786.79|3786.79|3780.91|3780.91|0
1618908000000|2021-04-20 08:40:00|3780.68|3780.68|3775.38|3775.38|3780.68|3780.68|3774.97|3774.97|0
1618908300000|2021-04-20 08:45:00|3775.94|3775.94|3778.05|3778.05|3778.64|3778.64|3775.84|3775.84|0
1618908600000|2021-04-20 08:50:00|3778.26|3778.26|3778.3|3778.3|3779.17|3779.17|3777.7|3777.7|0
1618908900000|2021-04-20 08:55:00|3779.17|3779.17|3783.39|3783.39|3783.48|3783.48|3778.39|3778.39|0
1618909200000|2021-04-20 09:00:00|3783.23|3783.23|3782.9|3782.9|3783.79|3783.79|3782.11|3782.11|0
1618909500000|2021-04-20 09:05:00|3782.34|3782.34|3774.59|3774.59|3782.34|3782.34|3774.59|3774.59|0
1618909800000|2021-04-20 09:10:00|3774.43|3774.43|3773.9|3773.9|3774.43|3774.43|3773.67|3773.67|0
1618910100000|2021-04-20 09:15:00|3774.13|3774.13|3775.81|3775.81|3777.32|3777.32|3773.9|3773.9|0
1618910400000|2021-04-20 09:20:00|3776.5|3776.5|3776.93|3776.93|3777.62|3777.62|3775.25|3775.25|0
1618910700000|2021-04-20 09:25:00|3775.51|3775.51|3771.86|3771.86|3775.84|3775.84|3771.86|3771.86|0
1618911000000|2021-04-20 09:30:00|3771.63|3771.63|3767.05|3767.05|3771.63|3771.63|3764.45|3764.45|0
1618911300000|2021-04-20 09:35:00|3769.29|3769.29|3769.93|3769.93|3771.18|3771.18|3769.29|3769.29|0
1618911600000|2021-04-20 09:40:00|3770.49|3770.49|3767.89|3767.89|3770.49|3770.49|3766.77|3766.77|0
1618911900000|2021-04-20 09:45:00|3767.33|3767.33|3767.66|3767.66|3767.81|3767.81|3765.9|3765.9|0
1618912200000|2021-04-20 09:50:00|3768.22|3768.22|3769.19|3769.19|3769.19|3769.19|3767.66|3767.66|0
1618912500000|2021-04-20 09:55:00|3769.42|3769.42|3774.24|3774.24|3774.24|3774.24|3769.42|3769.42|0
1618912800000|2021-04-20 10:00:00|3774.47|3774.47|3774.08|3774.08|3775.69|3775.69|3772.4|3772.4|0
1618913100000|2021-04-20 10:05:00|3775.2|3775.2|3776.2|3776.2|3776.2|3776.2|3773.19|3773.19|0
1618913400000|2021-04-20 10:10:00|3776.04|3776.04|3777.14|3777.14|3777.6|3777.6|3775.45|3775.45|0
1618913700000|2021-04-20 10:15:00|3776.58|3776.58|3778.92|3778.92|3778.92|3778.92|3776.02|3776.02|0
1618914000000|2021-04-20 10:20:00|3778.82|3778.82|3779.51|3779.51|3780.4|3780.4|3777.6|3777.6|0
1618914300000|2021-04-20 10:25:00|3780.07|3780.07|3779.79|3779.79|3780.3|3780.3|3779.28|3779.28|0
1618914600000|2021-04-20 10:30:00|3780.91|3780.91|3780.98|3780.98|3782.92|3782.92|3780.68|3780.68|0
1618914900000|2021-04-20 10:35:00|3780.75|3780.75|3784.37|3784.37|3784.37|3784.37|3780.44|3780.44|0
1618915200000|2021-04-20 10:40:00|3784.93|3784.93|3779.96|3779.96|3785.49|3785.49|3779.4|3779.4|0
1618915500000|2021-04-20 10:45:00|3779.4|3779.4|3782.61|3782.61|3783.14|3783.14|3778.84|3778.84|0
1618915800000|2021-04-20 10:50:00|3782.92|3782.92|3786.3|3786.3|3786.74|3786.74|3782.92|3782.92|0
1618916100000|2021-04-20 10:55:00|3786.86|3786.86|3783.63|3783.63|3787.09|3787.09|3783.4|3783.4|0
1618916400000|2021-04-20 11:00:00|3784.19|3784.19|3812.83|3812.83|3815.56|3815.56|3783.07|3783.07|0
1618916700000|2021-04-20 11:05:00|3810.03|3810.03|3798.78|3798.78|3810.8|3810.8|3798.67|3798.67|0
1618917000000|2021-04-20 11:10:00|3801.58|3801.58|3797.75|3797.75|3801.58|3801.58|3793.26|3793.26|0
1618917300000|2021-04-20 11:15:00|3797.43|3797.43|3797.3|3797.3|3797.43|3797.43|3789.92|3789.92|0
1618917600000|2021-04-20 11:20:00|3797.86|3797.86|3796.18|3796.18|3798.42|3798.42|3794.83|3794.83|0
1618917900000|2021-04-20 11:25:00|3795.62|3795.62|3788.67|3788.67|3795.62|3795.62|3785.21|3785.21|0
1618918200000|2021-04-20 11:30:00|3790.35|3790.35|3794.96|3794.96|3796.64|3796.64|3790.12|3790.12|0
1618918500000|2021-04-20 11:35:00|3794.4|3794.4|3796.48|3796.48|3797.76|3797.76|3794.4|3794.4|0
1618918800000|2021-04-20 11:40:00|3797.61|3797.61|3794.91|3794.91|3797.61|3797.61|3794.91|3794.91|0
1618919100000|2021-04-20 11:45:00|3796.03|3796.03|3800|3800|3800|3800|3795.47|3795.47|0
1618919400000|2021-04-20 11:50:00|3799.54|3799.54|3801.64|3801.64|3801.64|3801.64|3798.58|3798.58|0
1618919700000|2021-04-20 11:55:00|3801.41|3801.41|3800.54|3800.54|3801.51|3801.51|3800.39|3800.39|0
1618920000000|2021-04-20 12:00:00|3801.66|3801.66|3804.3|3804.3|3805.98|3805.98|3800.64|3800.64|0
1618920300000|2021-04-20 12:05:00|3803.89|3803.89|3802.74|3802.74|3803.89|3803.89|3800.62|3800.62|0
1618920600000|2021-04-20 12:10:00|3802.94|3802.94|3804.6|3804.6|3805.17|3805.17|3801.16|3801.16|0
1618920900000|2021-04-20 12:15:00|3804.83|3804.83|3800.06|3800.06|3805.06|3805.06|3799.96|3799.96|0
1618921200000|2021-04-20 12:20:00|3799.6|3799.6|3787.07|3787.07|3799.6|3799.6|3787.07|3787.07|0
1618921500000|2021-04-20 12:25:00|3788.19|3788.19|3786.65|3786.65|3789.58|3789.58|3785.75|3785.75|0
1618921800000|2021-04-20 12:30:00|3786.85|3786.85|3786.52|3786.52|3789.89|3789.89|3785.53|3785.53|0
1618922100000|2021-04-20 12:35:00|3784.84|3784.84|3783.29|3783.29|3786.42|3786.42|3783.26|3783.26|0
1618922400000|2021-04-20 12:40:00|3783.52|3783.52|3787.47|3787.47|3787.82|3787.82|3783.11|3783.11|0
1618922700000|2021-04-20 12:45:00|3787.67|3787.67|3787.87|3787.87|3790.02|3790.02|3787.11|3787.11|0
1618923000000|2021-04-20 12:50:00|3789.55|3789.55|3784.82|3784.82|3789.55|3789.55|3784.36|3784.36|0
1618923300000|2021-04-20 12:55:00|3785.38|3785.38|3787.85|3787.85|3787.85|3787.85|3785.25|3785.25|0
1618923600000|2021-04-20 13:00:00|3788.41|3788.41|3788.87|3788.87|3792.89|3792.89|3786.27|3786.27|0
1618923900000|2021-04-20 13:05:00|3788.97|3788.97|3789.63|3789.63|3790.65|3790.65|3788.41|3788.41|0
1618924200000|2021-04-20 13:10:00|3790.2|3790.2|3791.14|3791.14|3791.14|3791.14|3790.2|3790.2|0
1618924500000|2021-04-20 13:15:00|3790.58|3790.58|3788.57|3788.57|3790.68|3790.68|3788.44|3788.44|0
1618924800000|2021-04-20 13:20:00|3788.01|3788.01|3787.35|3787.35|3788.01|3788.01|3786.89|3786.89|0
1618925100000|2021-04-20 13:25:00|3787.58|3787.58|3786.51|3786.51|3792.55|3792.55|3784.83|3784.83|0
1618925400000|2021-04-20 13:30:00|3787.63|3787.63|3786.02|3786.02|3789.31|3789.31|3785.21|3785.21|0
1618925700000|2021-04-20 13:35:00|3785.79|3785.79|3787.96|3787.96|3789.51|3789.51|3785|3785|0
1618926000000|2021-04-20 13:40:00|3786.27|3786.27|3785.21|3785.21|3787.4|3787.4|3785.21|3785.21|0
1618926300000|2021-04-20 13:45:00|3785.77|3785.77|3784.09|3784.09|3787.81|3787.81|3783.3|3783.3|0
1618926600000|2021-04-20 13:50:00|3784.65|3784.65|3783.59|3783.59|3786.14|3786.14|3781.58|3781.58|0
1618926900000|2021-04-20 13:55:00|3782.47|3782.47|3778.25|3778.25|3782.93|3782.93|3778.04|3778.04|0
1618927200000|2021-04-20 14:00:00|3777.79|3777.79|3774.98|3774.98|3778.4|3778.4|3774.98|3774.98|0
1618927500000|2021-04-20 14:05:00|3774.42|3774.42|3770.04|3770.04|3776.36|3776.36|3770.04|3770.04|0
1618927800000|2021-04-20 14:10:00|3769.48|3769.48|3768.26|3768.26|3769.48|3769.48|3766.68|3766.68|0
1618928100000|2021-04-20 14:15:00|3768.49|3768.49|3770.91|3770.91|3770.91|3770.91|3768.49|3768.49|0
1618928400000|2021-04-20 14:20:00|3770.35|3770.35|3773.27|3773.27|3774.04|3774.04|3769.56|3769.56|0
1618928700000|2021-04-20 14:25:00|3772.15|3772.15|3772.46|3772.46|3776.07|3776.07|3772.15|3772.15|0
1618929000000|2021-04-20 14:30:00|3771.34|3771.34|3764.53|3764.53|3773.25|3773.25|3764.53|3764.53|0
1618929300000|2021-04-20 14:35:00|3763.97|3763.97|3761.09|3761.09|3764.41|3764.41|3761.09|3761.09|0
1618929600000|2021-04-20 14:40:00|3760.94|3760.94|3751.09|3751.09|3760.94|3760.94|3750.53|3750.53|0
1618929900000|2021-04-20 14:45:00|3751.19|3751.19|3746.61|3746.61|3754.63|3754.63|3746.15|3746.15|0
1618930200000|2021-04-20 14:50:00|3746.05|3746.05|3740.29|3740.29|3746.72|3746.72|3739.76|3739.76|0
1618930500000|2021-04-20 14:55:00|3739.73|3739.73|3743.39|3743.39|3743.85|3743.85|3738.94|3738.94|0
1618930800000|2021-04-20 15:00:00|3742.83|3742.83|3744.85|3744.85|3744.97|3744.97|3740.26|3740.26|0
1618931100000|2021-04-20 15:05:00|3745.41|3745.41|3744.22|3744.22|3747.7|3747.7|3744.07|3744.07|0
1618931400000|2021-04-20 15:10:00|3744.78|3744.78|3749.68|3749.68|3751.03|3751.03|3743.99|3743.99|0
1618931700000|2021-04-20 15:15:00|3749.45|3749.45|3746.69|3746.69|3752.28|3752.28|3744.67|3744.67|0
1618932000000|2021-04-20 15:20:00|3746.58|3746.58|3745.45|3745.45|3746.9|3746.9|3745.04|3745.04|0
1618932300000|2021-04-20 15:25:00|3746.01|3746.01|3743.27|3743.27|3748.58|3748.58|3742.5|3742.5|0
1618989300000|2021-04-21 07:15:00|3733.1|3733.1|3739.61|3739.61|3740.07|3740.07|3730.55|3730.55|0
1618989600000|2021-04-21 07:20:00|3741.29|3741.29|3743.56|3743.56|3744.73|3744.73|3740.73|3740.73|0
1618989900000|2021-04-21 07:25:00|3744.4|3744.4|3742.68|3742.68|3744.56|3744.56|3739.45|3739.45|0
1618990200000|2021-04-21 07:30:00|3743.8|3743.8|3741.3|3741.3|3744.36|3744.36|3740.46|3740.46|0
1618990500000|2021-04-21 07:35:00|3740.74|3740.74|3743.4|3743.4|3743.99|3743.99|3740.74|3740.74|0
1618990800000|2021-04-21 07:40:00|3743.71|3743.71|3741.55|3741.55|3745.39|3745.39|3740.99|3740.99|0
1618991100000|2021-04-21 07:45:00|3740.99|3740.99|3738.95|3738.95|3741.55|3741.55|3738.71|3738.71|0
1618991400000|2021-04-21 07:50:00|3740.63|3740.63|3742.52|3742.52|3742.94|3742.94|3740.07|3740.07|0
1618991700000|2021-04-21 07:55:00|3742.75|3742.75|3761.21|3761.21|3761.21|3761.21|3742.75|3742.75|0
1618992000000|2021-04-21 08:00:00|3763.45|3763.45|3761.55|3761.55|3763.45|3763.45|3759.53|3759.53|0
1618992300000|2021-04-21 08:05:00|3761.71|3761.71|3761.63|3761.63|3764.51|3764.51|3760.83|3760.83|0
1618992600000|2021-04-21 08:10:00|3762.09|3762.09|3763.44|3763.44|3763.44|3763.44|3760.1|3760.1|0
1618992900000|2021-04-21 08:15:00|3764.56|3764.56|3762.63|3762.63|3767.92|3767.92|3762.63|3762.63|0
1618993200000|2021-04-21 08:20:00|3762.06|3762.06|3765.13|3765.13|3765.13|3765.13|3761.83|3761.83|0
1618993500000|2021-04-21 08:25:00|3765.97|3765.97|3764.93|3764.93|3767.07|3767.07|3764.57|3764.57|0
1618993800000|2021-04-21 08:30:00|3764.37|3764.37|3762.12|3762.12|3764.37|3764.37|3761|3761|0
1618994100000|2021-04-21 08:35:00|3762.69|3762.69|3758.1|3758.1|3762.69|3762.69|3758.1|3758.1|0
1618994400000|2021-04-21 08:40:00|3756.98|3756.98|3757.88|3757.88|3761.31|3761.31|3756.75|3756.75|0
1618994700000|2021-04-21 08:45:00|3756.76|3756.76|3756.77|3756.77|3760.04|3760.04|3756.12|3756.12|0
1618995000000|2021-04-21 08:50:00|3756.54|3756.54|3749.23|3749.23|3756.54|3756.54|3749.23|3749.23|0
1618995300000|2021-04-21 08:55:00|3749.79|3749.79|3750.21|3750.21|3750.44|3750.44|3748.09|3748.09|0
1618995600000|2021-04-21 09:00:00|3750.77|3750.77|3751.99|3751.99|3751.99|3751.99|3749.52|3749.52|0
1618995900000|2021-04-21 09:05:00|3751.78|3751.78|3759.32|3759.32|3759.32|3759.32|3751.67|3751.67|0
1618996200000|2021-04-21 09:10:00|3758.76|3758.76|3758.81|3758.81|3759.22|3759.22|3757.54|3757.54|0
1618996500000|2021-04-21 09:15:00|3758.7|3758.7|3760.51|3760.51|3761.18|3761.18|3758.7|3758.7|0
1618996800000|2021-04-21 09:20:00|3761.07|3761.07|3757.85|3757.85|3761.07|3761.07|3757.85|3757.85|0
1618997100000|2021-04-21 09:25:00|3757.29|3757.29|3758.9|3758.9|3758.9|3758.9|3757.29|3757.29|0
1618997400000|2021-04-21 09:30:00|3759.48|3759.48|3758.84|3758.84|3761.47|3761.47|3758.28|3758.28|0
1618997700000|2021-04-21 09:35:00|3758.28|3758.28|3753.95|3753.95|3758.28|3758.28|3753.39|3753.39|0
1618998000000|2021-04-21 09:40:00|3755.07|3755.07|3757.34|3757.34|3757.34|3757.34|3751.48|3751.48|0
1618998300000|2021-04-21 09:45:00|3756.78|3756.78|3753.19|3753.19|3756.88|3756.88|3752.63|3752.63|0
1618998600000|2021-04-21 09:50:00|3753.75|3753.75|3755.21|3755.21|3756.57|3756.57|3753.05|3753.05|0
1618998900000|2021-04-21 09:55:00|3754.69|3754.69|3753.57|3753.57|3756.39|3756.39|3753.13|3753.13|0
1618999200000|2021-04-21 10:00:00|3753.8|3753.8|3753.47|3753.47|3755.71|3755.71|3751.79|3751.79|0
1618999500000|2021-04-21 10:05:00|3754.59|3754.59|3752.32|3752.32|3755.38|3755.38|3752.32|3752.32|0
1618999800000|2021-04-21 10:10:00|3752.21|3752.21|3752.54|3752.54|3754.91|3754.91|3752.11|3752.11|0
1619000100000|2021-04-21 10:15:00|3752.2|3752.2|3751.85|3751.85|3756.8|3756.8|3751.85|3751.85|0
1619000400000|2021-04-21 10:20:00|3752.08|3752.08|3752.31|3752.31|3752.87|3752.87|3749.2|3749.2|0
1619000700000|2021-04-21 10:25:00|3752.42|3752.42|3756.59|3756.59|3756.59|3756.59|3752.42|3752.42|0
1619001000000|2021-04-21 10:30:00|3757|3757|3760.35|3760.35|3761.47|3761.47|3757|3757|0
1619001300000|2021-04-21 10:35:00|3760.24|3760.24|3765.55|3765.55|3765.55|3765.55|3759.33|3759.33|0
1619001600000|2021-04-21 10:40:00|3766.67|3766.67|3763.41|3763.41|3768.57|3768.57|3760.61|3760.61|0
1619001900000|2021-04-21 10:45:00|3762.85|3762.85|3768.26|3768.26|3771.95|3771.95|3762.85|3762.85|0
1619002200000|2021-04-21 10:50:00|3768.38|3768.38|3772.68|3772.68|3772.68|3772.68|3768.38|3768.38|0
1619002500000|2021-04-21 10:55:00|3772.91|3772.91|3779.56|3779.56|3779.56|3779.56|3772.91|3772.91|0
1619002800000|2021-04-21 11:00:00|3779.87|3779.87|3777.6|3777.6|3781.45|3781.45|3776.48|3776.48|0
1619003100000|2021-04-21 11:05:00|3777.37|3777.37|3774.57|3774.57|3777.37|3777.37|3774.57|3774.57|0
1619003400000|2021-04-21 11:10:00|3773.45|3773.45|3772.7|3772.7|3773.45|3773.45|3771.07|3771.07|0
1619003700000|2021-04-21 11:15:00|3772.4|3772.4|3774.89|3774.89|3775.12|3775.12|3772.24|3772.24|0
1619004000000|2021-04-21 11:20:00|3774.68|3774.68|3774.58|3774.58|3775.14|3775.14|3774.58|3774.58|0
1619004300000|2021-04-21 11:25:00|3775.14|3775.14|3772.05|3772.05|3775.14|3775.14|3772.05|3772.05|0
1619004600000|2021-04-21 11:30:00|3771.82|3771.82|3770.68|3770.68|3773.76|3773.76|3770.68|3770.68|0
1619004900000|2021-04-21 11:35:00|3771.24|3771.24|3772.28|3772.28|3773.4|3773.4|3770.6|3770.6|0
1619005200000|2021-04-21 11:40:00|3772.48|3772.48|3771.57|3771.57|3772.48|3772.48|3771.36|3771.36|0
1619005500000|2021-04-21 11:45:00|3771.01|3771.01|3771.24|3771.24|3771.57|3771.57|3770.33|3770.33|0
1619005800000|2021-04-21 11:50:00|3770.68|3770.68|3765.46|3765.46|3771.03|3771.03|3765.46|3765.46|0
1619006100000|2021-04-21 11:55:00|3765.57|3765.57|3763.85|3763.85|3766.32|3766.32|3762.4|3762.4|0
1619006400000|2021-04-21 12:00:00|3763.29|3763.29|3761.66|3761.66|3763.29|3763.29|3758.57|3758.57|0
1619006700000|2021-04-21 12:05:00|3762.22|3762.22|3761.53|3761.53|3763.8|3763.8|3761.53|3761.53|0
1619007000000|2021-04-21 12:10:00|3760.84|3760.84|3762.27|3762.27|3762.83|3762.83|3760.69|3760.69|0
1619007300000|2021-04-21 12:15:00|3762.47|3762.47|3762.05|3762.05|3762.96|3762.96|3759.54|3759.54|0
1619007600000|2021-04-21 12:20:00|3761.48|3761.48|3759.54|3759.54|3761.48|3761.48|3759.54|3759.54|0
1619007900000|2021-04-21 12:25:00|3759.23|3759.23|3755.37|3755.37|3759.23|3759.23|3755.37|3755.37|0
1619008200000|2021-04-21 12:30:00|3755.03|3755.03|3748.81|3748.81|3755.03|3755.03|3747.7|3747.7|0
1619008500000|2021-04-21 12:35:00|3749.12|3749.12|3746.1|3746.1|3749.97|3749.97|3746.1|3746.1|0
1619008800000|2021-04-21 12:40:00|3745.98|3745.98|3748.47|3748.47|3749.15|3749.15|3745.98|3745.98|0
1619009100000|2021-04-21 12:45:00|3748.36|3748.36|3749.7|3749.7|3751.5|3751.5|3748.36|3748.36|0
1619009400000|2021-04-21 12:50:00|3749.81|3749.81|3748.62|3748.62|3750.53|3750.53|3748.62|3748.62|0
1619009700000|2021-04-21 12:55:00|3748.06|3748.06|3749.2|3749.2|3751.33|3751.33|3748.06|3748.06|0
1619010000000|2021-04-21 13:00:00|3749.76|3749.76|3749.64|3749.64|3751.22|3751.22|3749.41|3749.41|0
1619010300000|2021-04-21 13:05:00|3749.74|3749.74|3753.77|3753.77|3753.77|3753.77|3749.63|3749.63|0
1619010600000|2021-04-21 13:10:00|3753.21|3753.21|3754.31|3754.31|3754.47|3754.47|3752.13|3752.13|0
1619010900000|2021-04-21 13:15:00|3753.75|3753.75|3752.53|3752.53|3753.75|3753.75|3752.53|3752.53|0
1619011200000|2021-04-21 13:20:00|3751.97|3751.97|3745.6|3745.6|3751.97|3751.97|3745.6|3745.6|0
1619011500000|2021-04-21 13:25:00|3745.83|3745.83|3749.78|3749.78|3749.78|3749.78|3745.27|3745.27|0
1619011800000|2021-04-21 13:30:00|3750.45|3750.45|3748.05|3748.05|3752.82|3752.82|3747.42|3747.42|0
1619012100000|2021-04-21 13:35:00|3748.61|3748.61|3751.54|3751.54|3752.1|3752.1|3748.03|3748.03|0
1619012400000|2021-04-21 13:40:00|3751.88|3751.88|3756.09|3756.09|3757.01|3757.01|3751.88|3751.88|0
1619012700000|2021-04-21 13:45:00|3755.94|3755.94|3766.99|3766.99|3769|3769|3755.94|3755.94|0
1619013000000|2021-04-21 13:50:00|3768.11|3768.11|3774.21|3774.21|3774.52|3774.52|3767.78|3767.78|0
1619013300000|2021-04-21 13:55:00|3775.33|3775.33|3774.61|3774.61|3778.15|3778.15|3773.38|3773.38|0
1619013600000|2021-04-21 14:00:00|3772.37|3772.37|3774.93|3774.93|3777.73|3777.73|3772.37|3772.37|0
1619013900000|2021-04-21 14:05:00|3775.49|3775.49|3776.86|3776.86|3778.08|3778.08|3775.49|3775.49|0
1619014200000|2021-04-21 14:10:00|3776.3|3776.3|3777.2|3777.2|3777.98|3777.98|3775.17|3775.17|0
1619014500000|2021-04-21 14:15:00|3776.64|3776.64|3777.87|3777.87|3779.55|3779.55|3774.96|3774.96|0
1619014800000|2021-04-21 14:20:00|3777.98|3777.98|3782.78|3782.78|3784.23|3784.23|3777.98|3777.98|0
1619015100000|2021-04-21 14:25:00|3783.46|3783.46|3779.05|3779.05|3783.61|3783.61|3777.93|3777.93|0
1619015400000|2021-04-21 14:30:00|3780.17|3780.17|3780.64|3780.64|3784.42|3784.42|3780.17|3780.17|0
1619015700000|2021-04-21 14:35:00|3781.2|3781.2|3784.06|3784.06|3784.59|3784.59|3780.32|3780.32|0
1619016000000|2021-04-21 14:40:00|3784.18|3784.18|3786.99|3786.99|3787.88|3787.88|3784.07|3784.07|0
1619016300000|2021-04-21 14:45:00|3787.55|3787.55|3785.79|3785.79|3788.34|3788.34|3785.68|3785.68|0
1619016600000|2021-04-21 14:50:00|3785.56|3785.56|3785.29|3785.29|3786.39|3786.39|3783.69|3783.69|0
1619016900000|2021-04-21 14:55:00|3785.85|3785.85|3787.22|3787.22|3789.18|3789.18|3783.86|3783.86|0
1619017200000|2021-04-21 15:00:00|3786.66|3786.66|3791.29|3791.29|3793.2|3793.2|3786.66|3786.66|0
1619017500000|2021-04-21 15:05:00|3791.41|3791.41|3785.88|3785.88|3792.16|3792.16|3785.88|3785.88|0
1619017800000|2021-04-21 15:10:00|3786.34|3786.34|3786.58|3786.58|3787.19|3787.19|3784.31|3784.31|0
1619018100000|2021-04-21 15:15:00|3786.42|3786.42|3784.22|3784.22|3786.42|3786.42|3782.99|3782.99|0
1619018400000|2021-04-21 15:20:00|3784.78|3784.78|3779.52|3779.52|3784.78|3784.78|3778.96|3778.96|0
1619018700000|2021-04-21 15:25:00|3780.08|3780.08|3783.28|3783.28|3783.28|3783.28|3778.98|3778.98|0
1619075700000|2021-04-22 07:15:00|3805.95|3805.95|3810.44|3810.44|3810.44|3810.44|3804.75|3804.75|0
1619076000000|2021-04-22 07:20:00|3811|3811|3807.06|3807.06|3811|3811|3805.85|3805.85|0
1619076300000|2021-04-22 07:25:00|3808.74|3808.74|3809.29|3809.29|3809.52|3809.52|3807.06|3807.06|0
1619076600000|2021-04-22 07:30:00|3810.97|3810.97|3801.1|3801.1|3811.31|3811.31|3801.1|3801.1|0
1619076900000|2021-04-22 07:35:00|3802.22|3802.22|3799.27|3799.27|3804.75|3804.75|3798.81|3798.81|0
1619077200000|2021-04-22 07:40:00|3799.04|3799.04|3795.32|3795.32|3799.35|3799.35|3794.07|3794.07|0
1619077500000|2021-04-22 07:45:00|3795.67|3795.67|3797.17|3797.17|3798.38|3798.38|3795.26|3795.26|0
1619077800000|2021-04-22 07:50:00|3797.05|3797.05|3799.45|3799.45|3804.93|3804.93|3796.85|3796.85|0
1619078100000|2021-04-22 07:55:00|3800.57|3800.57|3797.21|3797.21|3801.69|3801.69|3797.21|3797.21|0
1619078400000|2021-04-22 08:00:00|3797.1|3797.1|3799.81|3799.81|3799.81|3799.81|3796.87|3796.87|0
1619078700000|2021-04-22 08:05:00|3799.25|3799.25|3800.61|3800.61|3802.18|3802.18|3798.17|3798.17|0
1619079000000|2021-04-22 08:10:00|3801.73|3801.73|3805.27|3805.27|3809.09|3809.09|3801.5|3801.5|0
1619079300000|2021-04-22 08:15:00|3804.15|3804.15|3805.49|3805.49|3806.61|3806.61|3804.15|3804.15|0
1619079600000|2021-04-22 08:20:00|3804.92|3804.92|3806.13|3806.13|3807.02|3807.02|3804.92|3804.92|0
1619079900000|2021-04-22 08:25:00|3805.01|3805.01|3804.02|3804.02|3807.46|3807.46|3802.9|3802.9|0
1619080200000|2021-04-22 08:30:00|3804.23|3804.23|3806.6|3806.6|3807.51|3807.51|3804.23|3804.23|0
1619080500000|2021-04-22 08:35:00|3806.72|3806.72|3807.3|3807.3|3807.3|3807.3|3804.48|3804.48|0
1619080800000|2021-04-22 08:40:00|3807.53|3807.53|3809.65|3809.65|3809.9|3809.9|3807.53|3807.53|0
1619081100000|2021-04-22 08:45:00|3809.75|3809.75|3807.27|3807.27|3809.75|3809.75|3803.24|3803.24|0
1619081400000|2021-04-22 08:50:00|3805.03|3805.03|3803.92|3803.92|3806.31|3806.31|3803.36|3803.36|0
1619081700000|2021-04-22 08:55:00|3804.48|3804.48|3804.26|3804.26|3804.48|3804.48|3803.14|3803.14|0
1619082000000|2021-04-22 09:00:00|3804.11|3804.11|3804.86|3804.86|3804.86|3804.86|3803.54|3803.54|0
1619082300000|2021-04-22 09:05:00|3805.2|3805.2|3805.65|3805.65|3808.88|3808.88|3804.96|3804.96|0
1619082600000|2021-04-22 09:10:00|3805.54|3805.54|3807.48|3807.48|3807.92|3807.92|3804.07|3804.07|0
1619082900000|2021-04-22 09:15:00|3808.04|3808.04|3807.55|3807.55|3808.04|3808.04|3806.36|3806.36|0
1619083200000|2021-04-22 09:20:00|3806.99|3806.99|3808.33|3808.33|3812.05|3812.05|3806.99|3806.99|0
1619083500000|2021-04-22 09:25:00|3808.45|3808.45|3809.25|3809.25|3809.35|3809.35|3808.45|3808.45|0
1619083800000|2021-04-22 09:30:00|3808.57|3808.57|3808.43|3808.43|3808.57|3808.57|3808.34|3808.34|0
1619084100000|2021-04-22 09:35:00|3808.59|3808.59|3806.74|3806.74|3808.74|3808.74|3806.74|3806.74|0
1619084400000|2021-04-22 09:40:00|3806.18|3806.18|3803.73|3803.73|3806.18|3806.18|3803.73|3803.73|0
1619084700000|2021-04-22 09:45:00|3803.85|3803.85|3804.42|3804.42|3804.56|3804.56|3803.85|3803.85|0
1619085000000|2021-04-22 09:50:00|3804.54|3804.54|3804.71|3804.71|3805.59|3805.59|3803.84|3803.84|0
1619085300000|2021-04-22 09:55:00|3805.27|3805.27|3809.76|3809.76|3809.76|3809.76|3805.27|3805.27|0
1619085600000|2021-04-22 10:00:00|3810.32|3810.32|3813.19|3813.19|3815.12|3815.12|3810.32|3810.32|0
1619085900000|2021-04-22 10:05:00|3812.07|3812.07|3810.6|3810.6|3812.63|3812.63|3808.71|3808.71|0
1619086200000|2021-04-22 10:10:00|3810.37|3810.37|3815.27|3815.27|3815.27|3815.27|3810.37|3810.37|0
1619086500000|2021-04-22 10:15:00|3815.43|3815.43|3819.05|3819.05|3819.79|3819.79|3815.31|3815.31|0
1619086800000|2021-04-22 10:20:00|3818.49|3818.49|3813.39|3813.39|3819.61|3819.61|3811.71|3811.71|0
1619087100000|2021-04-22 10:25:00|3813.95|3813.95|3809.59|3809.59|3813.95|3813.95|3809.59|3809.59|0
1619087400000|2021-04-22 10:30:00|3810.71|3810.71|3813.15|3813.15|3813.15|3813.15|3810.71|3810.71|0
1619087700000|2021-04-22 10:35:00|3813.31|3813.31|3813.87|3813.87|3813.87|3813.87|3813.31|3813.31|0
1619088000000|2021-04-22 10:40:00|3812.75|3812.75|3809.95|3809.95|3812.75|3812.75|3809.95|3809.95|0
1619088300000|2021-04-22 10:45:00|3808.83|3808.83|3807.88|3807.88|3808.83|3808.83|3806.85|3806.85|0
1619088600000|2021-04-22 10:50:00|3809|3809|3807.19|3807.19|3809.56|3809.56|3806.07|3806.07|0
1619088900000|2021-04-22 10:55:00|3806.63|3806.63|3809.16|3809.16|3811.08|3811.08|3805.72|3805.72|0
1619089200000|2021-04-22 11:00:00|3808.6|3808.6|3806.14|3806.14|3808.84|3808.84|3805.02|3805.02|0
1619089500000|2021-04-22 11:05:00|3806.7|3806.7|3807.16|3807.16|3807.16|3807.16|3805.99|3805.99|0
1619089800000|2021-04-22 11:10:00|3807.72|3807.72|3809.04|3809.04|3810.62|3810.62|3807.72|3807.72|0
1619090100000|2021-04-22 11:15:00|3809.39|3809.39|3809.77|3809.77|3809.77|3809.77|3809.21|3809.21|0
1619090400000|2021-04-22 11:20:00|3809.93|3809.93|3812.7|3812.7|3812.93|3812.93|3809.93|3809.93|0
1619090700000|2021-04-22 11:25:00|3812.59|3812.59|3812|3812|3812.59|3812.59|3810.73|3810.73|0
1619091000000|2021-04-22 11:30:00|3811.89|3811.89|3811.33|3811.33|3812.45|3812.45|3810.21|3810.21|0
1619091300000|2021-04-22 11:35:00|3811.89|3811.89|3808.65|3808.65|3811.89|3811.89|3808.65|3808.65|0
1619091600000|2021-04-22 11:40:00|3808.42|3808.42|3805.27|3805.27|3808.98|3808.98|3803.27|3803.27|0
1619091900000|2021-04-22 11:45:00|3805.16|3805.16|3805.23|3805.23|3806.73|3806.73|3804.81|3804.81|0
1619092200000|2021-04-22 11:50:00|3805.07|3805.07|3805.34|3805.34|3805.34|3805.34|3804.19|3804.19|0
1619092500000|2021-04-22 11:55:00|3805.45|3805.45|3810.39|3810.39|3810.39|3810.39|3804.1|3804.1|0
1619092800000|2021-04-22 12:00:00|3810.95|3810.95|3813.56|3813.56|3813.56|3813.56|3810.95|3810.95|0
1619093100000|2021-04-22 12:05:00|3813|3813|3812.97|3812.97|3814.02|3814.02|3812.44|3812.44|0
1619093400000|2021-04-22 12:10:00|3813.08|3813.08|3814.32|3814.32|3814.32|3814.32|3811.86|3811.86|0
1619093700000|2021-04-22 12:15:00|3815.44|3815.44|3815.85|3815.85|3816.41|3816.41|3814.72|3814.72|0
1619094000000|2021-04-22 12:20:00|3815.54|3815.54|3818.39|3818.39|3818.39|3818.39|3815.54|3815.54|0
1619094300000|2021-04-22 12:25:00|3818.5|3818.5|3813.89|3813.89|3818.7|3818.7|3813.89|3813.89|0
1619094600000|2021-04-22 12:30:00|3814.04|3814.04|3816.17|3816.17|3816.17|3816.17|3814.04|3814.04|0
1619094900000|2021-04-22 12:35:00|3817.09|3817.09|3819.58|3819.58|3819.58|3819.58|3816.53|3816.53|0
1619095200000|2021-04-22 12:40:00|3820.14|3820.14|3817.14|3817.14|3820.7|3820.7|3816.8|3816.8|0
1619095500000|2021-04-22 12:45:00|3817.03|3817.03|3815.12|3815.12|3817.36|3817.36|3815.12|3815.12|0
1619095800000|2021-04-22 12:50:00|3815.32|3815.32|3816.49|3816.49|3818.15|3818.15|3815.32|3815.32|0
1619096100000|2021-04-22 12:55:00|3815.93|3815.93|3815.2|3815.2|3815.93|3815.93|3813.7|3813.7|0
1619096400000|2021-04-22 13:00:00|3815.43|3815.43|3818.27|3818.27|3818.83|3818.83|3815.43|3815.43|0
1619096700000|2021-04-22 13:05:00|3818.15|3818.15|3819.99|3819.99|3819.99|3819.99|3818.05|3818.05|0
1619097000000|2021-04-22 13:10:00|3819.84|3819.84|3819.27|3819.27|3819.84|3819.84|3818.49|3818.49|0
1619097300000|2021-04-22 13:15:00|3819.42|3819.42|3823.67|3823.67|3823.67|3823.67|3819.19|3819.19|0
1619097600000|2021-04-22 13:20:00|3823.57|3823.57|3824.12|3824.12|3824.12|3824.12|3823.56|3823.56|0
1619097900000|2021-04-22 13:25:00|3824.35|3824.35|3828.18|3828.18|3828.64|3828.64|3824|3824|0
1619098200000|2021-04-22 13:30:00|3827.62|3827.62|3826.28|3826.28|3829.34|3829.34|3825.09|3825.09|0
1619098500000|2021-04-22 13:35:00|3825.16|3825.16|3825.96|3825.96|3828.52|3828.52|3825.16|3825.16|0
1619098800000|2021-04-22 13:40:00|3826.52|3826.52|3821.96|3821.96|3826.52|3826.52|3821.96|3821.96|0
1619099100000|2021-04-22 13:45:00|3821.4|3821.4|3819.58|3819.58|3821.4|3821.4|3817.12|3817.12|0
1619099400000|2021-04-22 13:50:00|3819.92|3819.92|3820.18|3820.18|3822.16|3822.16|3819.62|3819.62|0
1619099700000|2021-04-22 13:55:00|3820.74|3820.74|3824.17|3824.17|3824.73|3824.73|3820.58|3820.58|0
1619100000000|2021-04-22 14:00:00|3823.05|3823.05|3824.26|3824.26|3824.82|3824.82|3820.34|3820.34|0
1619100300000|2021-04-22 14:05:00|3824.67|3824.67|3826.11|3826.11|3827.22|3827.22|3824.67|3824.67|0
1619100600000|2021-04-22 14:10:00|3825.55|3825.55|3826.74|3826.74|3827.91|3827.91|3824.99|3824.99|0
1619100900000|2021-04-22 14:15:00|3827.3|3827.3|3822.4|3822.4|3827.86|3827.86|3820.46|3820.46|0
1619101200000|2021-04-22 14:20:00|3822.3|3822.3|3818.58|3818.58|3822.3|3822.3|3818.58|3818.58|0
1619101500000|2021-04-22 14:25:00|3818.43|3818.43|3816.71|3816.71|3820.79|3820.79|3816.71|3816.71|0
1619101800000|2021-04-22 14:30:00|3817.27|3817.27|3820.42|3820.42|3821.54|3821.54|3817.27|3817.27|0
1619102100000|2021-04-22 14:35:00|3820.3|3820.3|3820.42|3820.42|3822.25|3822.25|3819.18|3819.18|0
1619102400000|2021-04-22 14:40:00|3819.3|3819.3|3824.55|3824.55|3824.55|3824.55|3819.3|3819.3|0
1619102700000|2021-04-22 14:45:00|3823.99|3823.99|3827.16|3827.16|3827.62|3827.62|3823.45|3823.45|0
1619103000000|2021-04-22 14:50:00|3826.6|3826.6|3828.28|3828.28|3828.84|3828.84|3826.03|3826.03|0
1619103300000|2021-04-22 14:55:00|3828.51|3828.51|3831.31|3831.31|3832.33|3832.33|3828.51|3828.51|0
1619103600000|2021-04-22 15:00:00|3830.75|3830.75|3823.62|3823.62|3831.43|3831.43|3821.93|3821.93|0
1619103900000|2021-04-22 15:05:00|3824.18|3824.18|3828.14|3828.14|3828.14|3828.14|3824.18|3824.18|0
1619104200000|2021-04-22 15:10:00|3828.48|3828.48|3831.8|3831.8|3832.86|3832.86|3828.48|3828.48|0
1619104500000|2021-04-22 15:15:00|3831.34|3831.34|3832.03|3832.03|3833.05|3833.05|3830.55|3830.55|0
1619104800000|2021-04-22 15:20:00|3832.19|3832.19|3829.95|3829.95|3833.41|3833.41|3829.57|3829.57|0
1619105100000|2021-04-22 15:25:00|3829.44|3829.44|3828.34|3828.34|3831.22|3831.22|3825.31|3825.31|0
1619162100000|2021-04-23 07:15:00|3817.87|3817.87|3831.78|3831.78|3831.78|3831.78|3817.71|3817.71|0
1619162400000|2021-04-23 07:20:00|3831.88|3831.88|3829.2|3829.2|3833.72|3833.72|3828.07|3828.07|0
1619162700000|2021-04-23 07:25:00|3829.35|3829.35|3828.9|3828.9|3832.22|3832.22|3827.78|3827.78|0
1619163000000|2021-04-23 07:30:00|3829.02|3829.02|3834.56|3834.56|3835.12|3835.12|3826.67|3826.67|0
1619163300000|2021-04-23 07:35:00|3834.67|3834.67|3843.8|3843.8|3845.48|3845.48|3834.67|3834.67|0
1619163600000|2021-04-23 07:40:00|3843.49|3843.49|3848.63|3848.63|3849.75|3849.75|3843.49|3843.49|0
1619163900000|2021-04-23 07:45:00|3848.07|3848.07|3853.11|3853.11|3853.11|3853.11|3848.07|3848.07|0
1619164200000|2021-04-23 07:50:00|3853.26|3853.26|3855.87|3855.87|3855.87|3855.87|3849.45|3849.45|0
1619164500000|2021-04-23 07:55:00|3855.31|3855.31|3855.63|3855.63|3855.87|3855.87|3853.07|3853.07|0
1619164800000|2021-04-23 08:00:00|3856.19|3856.19|3857.18|3857.18|3857.59|3857.59|3851.15|3851.15|0
1619165100000|2021-04-23 08:05:00|3856.62|3856.62|3852.61|3852.61|3858.36|3858.36|3850.93|3850.93|0
1619165400000|2021-04-23 08:10:00|3851.49|3851.49|3851.37|3851.37|3854.02|3854.02|3851.34|3851.34|0
1619165700000|2021-04-23 08:15:00|3850.81|3850.81|3842.68|3842.68|3850.81|3850.81|3841.48|3841.48|0
1619166000000|2021-04-23 08:20:00|3844.36|3844.36|3847.19|3847.19|3848.56|3848.56|3844.36|3844.36|0
1619166300000|2021-04-23 08:25:00|3845.71|3845.71|3842.8|3842.8|3845.71|3845.71|3841.68|3841.68|0
1619166600000|2021-04-23 08:30:00|3843|3843|3851.1|3851.1|3851.67|3851.67|3843|3843|0
1619166900000|2021-04-23 08:35:00|3851.41|3851.41|3850.22|3850.22|3851.67|3851.67|3849.66|3849.66|0
1619167200000|2021-04-23 08:40:00|3849.66|3849.66|3847.41|3847.41|3849.66|3849.66|3845.72|3845.72|0
1619167500000|2021-04-23 08:45:00|3846.85|3846.85|3845.99|3845.99|3847.41|3847.41|3844.86|3844.86|0
1619167800000|2021-04-23 08:50:00|3846.45|3846.45|3849.85|3849.85|3849.85|3849.85|3846.45|3846.45|0
1619168100000|2021-04-23 08:55:00|3850.41|3850.41|3848.18|3848.18|3854.33|3854.33|3848.07|3848.07|0
1619168400000|2021-04-23 09:00:00|3848.03|3848.03|3848.01|3848.01|3849.71|3849.71|3846.35|3846.35|0
1619168700000|2021-04-23 09:05:00|3846.89|3846.89|3840.41|3840.41|3846.89|3846.89|3838.17|3838.17|0
1619169000000|2021-04-23 09:10:00|3840.29|3840.29|3836.26|3836.26|3840.29|3840.29|3836.26|3836.26|0
1619169300000|2021-04-23 09:15:00|3837.38|3837.38|3838.13|3838.13|3840.07|3840.07|3835.57|3835.57|0
1619169600000|2021-04-23 09:20:00|3837.01|3837.01|3836.81|3836.81|3837.37|3837.37|3834.21|3834.21|0
1619169900000|2021-04-23 09:25:00|3835.69|3835.69|3840.46|3840.46|3840.46|3840.46|3833.59|3833.59|0
1619170200000|2021-04-23 09:30:00|3841.02|3841.02|3840.78|3840.78|3841.58|3841.58|3838.29|3838.29|0
1619170500000|2021-04-23 09:35:00|3841.34|3841.34|3842.13|3842.13|3844.83|3844.83|3840.22|3840.22|0
1619170800000|2021-04-23 09:40:00|3842.01|3842.01|3835.32|3835.32|3842.05|3842.05|3835.22|3835.22|0
1619171100000|2021-04-23 09:45:00|3834.97|3834.97|3830.85|3830.85|3834.97|3834.97|3830.28|3830.28|0
1619171400000|2021-04-23 09:50:00|3830.28|3830.28|3832.3|3832.3|3833.42|3833.42|3830.06|3830.06|0
1619171700000|2021-04-23 09:55:00|3832.41|3832.41|3830.95|3830.95|3832.41|3832.41|3830.27|3830.27|0
1619172000000|2021-04-23 10:00:00|3831.51|3831.51|3831.65|3831.65|3833.33|3833.33|3831.19|3831.19|0
1619172300000|2021-04-23 10:05:00|3832.11|3832.11|3831.76|3831.76|3832.67|3832.67|3829.87|3829.87|0
1619172600000|2021-04-23 10:10:00|3831.65|3831.65|3829.08|3829.08|3832.57|3832.57|3827.96|3827.96|0
1619172900000|2021-04-23 10:15:00|3828.87|3828.87|3827.08|3827.08|3829.1|3829.1|3827.08|3827.08|0
1619173200000|2021-04-23 10:20:00|3827.64|3827.64|3833.58|3833.58|3833.58|3833.58|3827.64|3827.64|0
1619173500000|2021-04-23 10:25:00|3833.74|3833.74|3835.15|3835.15|3835.71|3835.71|3832.67|3832.67|0
1619173800000|2021-04-23 10:30:00|3835.03|3835.03|3836.89|3836.89|3837.12|3837.12|3832.53|3832.53|0
1619174100000|2021-04-23 10:35:00|3836.77|3836.77|3834.84|3834.84|3836.77|3836.77|3833.66|3833.66|0
1619174400000|2021-04-23 10:40:00|3834.72|3834.72|3838.04|3838.04|3838.27|3838.27|3834.72|3834.72|0
1619174700000|2021-04-23 10:45:00|3838.39|3838.39|3840.3|3840.3|3840.3|3840.3|3838.39|3838.39|0
1619175000000|2021-04-23 10:50:00|3840.71|3840.71|3842.66|3842.66|3843.38|3843.38|3840.71|3840.71|0
1619175300000|2021-04-23 10:55:00|3842.78|3842.78|3843.68|3843.68|3844.01|3844.01|3841.31|3841.31|0
1619175600000|2021-04-23 11:00:00|3844.02|3844.02|3845.36|3845.36|3846.95|3846.95|3842.95|3842.95|0
1619175900000|2021-04-23 11:05:00|3845.47|3845.47|3846.13|3846.13|3849.6|3849.6|3843.1|3843.1|0
1619176200000|2021-04-23 11:10:00|3845.56|3845.56|3848|3848|3848|3848|3843.09|3843.09|0
1619176500000|2021-04-23 11:15:00|3847.44|3847.44|3845.21|3845.21|3849.12|3849.12|3844.98|3844.98|0
1619176800000|2021-04-23 11:20:00|3844.98|3844.98|3850.64|3850.64|3852.41|3852.41|3844.42|3844.42|0
1619177100000|2021-04-23 11:25:00|3850.53|3850.53|3849.17|3849.17|3852.76|3852.76|3847.48|3847.48|0
1619177400000|2021-04-23 11:30:00|3849.28|3849.28|3852.11|3852.11|3855.25|3855.25|3849.28|3849.28|0
1619177700000|2021-04-23 11:35:00|3852.31|3852.31|3849.56|3849.56|3852.58|3852.58|3849.56|3849.56|0
1619178000000|2021-04-23 11:40:00|3849.44|3849.44|3844.06|3844.06|3849.44|3849.44|3842.94|3842.94|0
1619178300000|2021-04-23 11:45:00|3843.5|3843.5|3844.6|3844.6|3845.5|3845.5|3843.04|3843.04|0
1619178600000|2021-04-23 11:50:00|3844.5|3844.5|3851.05|3851.05|3851.16|3851.16|3844.5|3844.5|0
1619178900000|2021-04-23 11:55:00|3850.49|3850.49|3845.92|3845.92|3851.58|3851.58|3845.76|3845.76|0
1619179200000|2021-04-23 12:00:00|3846.48|3846.48|3846.48|3846.48|3850.61|3850.61|3846.48|3846.48|0
1619179500000|2021-04-23 12:05:00|3845.36|3845.36|3839.2|3839.2|3845.59|3845.59|3838.64|3838.64|0
1619179800000|2021-04-23 12:10:00|3838.64|3838.64|3836.1|3836.1|3838.64|3838.64|3835.87|3835.87|0
1619180100000|2021-04-23 12:15:00|3835.94|3835.94|3839|3839|3839.23|3839.23|3835.75|3835.75|0
1619180400000|2021-04-23 12:20:00|3838.44|3838.44|3837.72|3837.72|3838.44|3838.44|3832.51|3832.51|0
1619180700000|2021-04-23 12:25:00|3837.16|3837.16|3841.26|3841.26|3841.94|3841.94|3835.58|3835.58|0
1619181000000|2021-04-23 12:30:00|3839.58|3839.58|3841.93|3841.93|3844.3|3844.3|3839.12|3839.12|0
1619181300000|2021-04-23 12:35:00|3841.37|3841.37|3840.31|3840.31|3842.08|3842.08|3839.58|3839.58|0
1619181600000|2021-04-23 12:40:00|3840.63|3840.63|3841.9|3841.9|3843.02|3843.02|3840.63|3840.63|0
1619181900000|2021-04-23 12:45:00|3841.34|3841.34|3843.05|3843.05|3845.45|3845.45|3841.34|3841.34|0
1619182200000|2021-04-23 12:50:00|3842.49|3842.49|3842.4|3842.4|3842.63|3842.63|3840.39|3840.39|0
1619182500000|2021-04-23 12:55:00|3841.84|3841.84|3839.34|3839.34|3842.92|3842.92|3838.85|3838.85|0
1619182800000|2021-04-23 13:00:00|3839.65|3839.65|3841.05|3841.05|3841.71|3841.71|3838.49|3838.49|0
1619183100000|2021-04-23 13:05:00|3839.93|3839.93|3839.83|3839.83|3840.49|3840.49|3839.83|3839.83|0
1619183400000|2021-04-23 13:10:00|3839.94|3839.94|3849.23|3849.23|3849.23|3849.23|3839.94|3839.94|0
1619183700000|2021-04-23 13:15:00|3848.11|3848.11|3846.51|3846.51|3848.75|3848.75|3846.51|3846.51|0
1619184000000|2021-04-23 13:20:00|3845.95|3845.95|3845.04|3845.04|3846.51|3846.51|3844.62|3844.62|0
1619184300000|2021-04-23 13:25:00|3846.72|3846.72|3847.97|3847.97|3847.97|3847.97|3846.72|3846.72|0
1619184600000|2021-04-23 13:30:00|3848.08|3848.08|3851.25|3851.25|3852.04|3852.04|3846.73|3846.73|0
1619184900000|2021-04-23 13:35:00|3850.94|3850.94|3856.15|3856.15|3857.81|3857.81|3850.38|3850.38|0
1619185200000|2021-04-23 13:40:00|3855.59|3855.59|3856.31|3856.31|3856.62|3856.62|3854.01|3854.01|0
1619185500000|2021-04-23 13:45:00|3855.75|3855.75|3855.98|3855.98|3855.98|3855.98|3851.4|3851.4|0
1619185800000|2021-04-23 13:50:00|3855.75|3855.75|3854.79|3854.79|3856.98|3856.98|3853.67|3853.67|0
1619186100000|2021-04-23 13:55:00|3855.91|3855.91|3854.78|3854.78|3857.02|3857.02|3853.66|3853.66|0
1619186400000|2021-04-23 14:00:00|3854.2|3854.2|3857.47|3857.47|3861.39|3861.39|3853.98|3853.98|0
1619186700000|2021-04-23 14:05:00|3857.35|3857.35|3860.98|3860.98|3860.98|3860.98|3857.24|3857.24|0
1619187000000|2021-04-23 14:10:00|3860.42|3860.42|3862.67|3862.67|3864.13|3864.13|3859.15|3859.15|0
1619187300000|2021-04-23 14:15:00|3862.56|3862.56|3860.6|3860.6|3864.24|3864.24|3860.04|3860.04|0
1619187600000|2021-04-23 14:20:00|3860.04|3860.04|3863.09|3863.09|3863.09|3863.09|3858.71|3858.71|0
1619187900000|2021-04-23 14:25:00|3863.21|3863.21|3862.95|3862.95|3864.52|3864.52|3861.27|3861.27|0
1619188200000|2021-04-23 14:30:00|3863.07|3863.07|3861.67|3861.67|3864.06|3864.06|3861.45|3861.45|0
1619188500000|2021-04-23 14:35:00|3861.11|3861.11|3861.94|3861.94|3863.66|3863.66|3861.11|3861.11|0
1619188800000|2021-04-23 14:40:00|3862.5|3862.5|3860.35|3860.35|3862.5|3862.5|3859.6|3859.6|0
1619189100000|2021-04-23 14:45:00|3860.2|3860.2|3859.21|3859.21|3860.31|3860.31|3859.21|3859.21|0
1619189400000|2021-04-23 14:50:00|3859.1|3859.1|3859.92|3859.92|3859.92|3859.92|3858.99|3858.99|0
1619189700000|2021-04-23 14:55:00|3859.81|3859.81|3861.54|3861.54|3861.64|3861.64|3858.98|3858.98|0
1619190000000|2021-04-23 15:00:00|3860.98|3860.98|3859.88|3859.88|3861.27|3861.27|3859.58|3859.58|0
1619190300000|2021-04-23 15:05:00|3860.44|3860.44|3862.02|3862.02|3862.02|3862.02|3859.28|3859.28|0
1619190600000|2021-04-23 15:10:00|3862.14|3862.14|3861.09|3861.09|3862.15|3862.15|3860.98|3860.98|0
1619190900000|2021-04-23 15:15:00|3860.98|3860.98|3864.78|3864.78|3865.34|3865.34|3860.87|3860.87|0
1619191200000|2021-04-23 15:20:00|3864.67|3864.67|3864.63|3864.63|3865.7|3865.7|3863.44|3863.44|0
1619191500000|2021-04-23 15:25:00|3865.19|3865.19|3865.19|3865.19|3866.66|3866.66|3863.99|3863.99|0
1619421300000|2021-04-26 07:15:00|3870.22|3870.22|3869.22|3869.22|3870.22|3870.22|3864.62|3864.62|0
1619421600000|2021-04-26 07:20:00|3868.1|3868.1|3881.25|3881.25|3881.94|3881.94|3865.16|3865.16|0
1619421900000|2021-04-26 07:25:00|3881.1|3881.1|3878.71|3878.71|3881.1|3881.1|3877.8|3877.8|0
1619422200000|2021-04-26 07:30:00|3879.83|3879.83|3881.87|3881.87|3883.19|3883.19|3878.25|3878.25|0
1619422500000|2021-04-26 07:35:00|3881.77|3881.77|3873.78|3873.78|3881.77|3881.77|3873.78|3873.78|0
1619422800000|2021-04-26 07:40:00|3874.34|3874.34|3879.08|3879.08|3879.08|3879.08|3874.34|3874.34|0
1619423100000|2021-04-26 07:45:00|3878.52|3878.52|3881.35|3881.35|3883.49|3883.49|3878.18|3878.18|0
1619423400000|2021-04-26 07:50:00|3881.45|3881.45|3881.98|3881.98|3886.46|3886.46|3880.08|3880.08|0
1619423700000|2021-04-26 07:55:00|3882.54|3882.54|3888.88|3888.88|3889.54|3889.54|3882.54|3882.54|0
1619424000000|2021-04-26 08:00:00|3889.19|3889.19|3889.79|3889.79|3890.09|3890.09|3888|3888|0
1619424300000|2021-04-26 08:05:00|3889.38|3889.38|3887.13|3887.13|3889.82|3889.82|3887.13|3887.13|0
1619424600000|2021-04-26 08:10:00|3886.56|3886.56|3881.29|3881.29|3886.9|3886.9|3881.29|3881.29|0
1619424900000|2021-04-26 08:15:00|3881.85|3881.85|3886.96|3886.96|3887.32|3887.32|3881.85|3881.85|0
1619425200000|2021-04-26 08:20:00|3885.28|3885.28|3880.88|3880.88|3885.28|3885.28|3877.71|3877.71|0
1619425500000|2021-04-26 08:25:00|3880.32|3880.32|3879.67|3879.67|3880.65|3880.65|3878.64|3878.64|0
1619425800000|2021-04-26 08:30:00|3878.55|3878.55|3875.44|3875.44|3879.32|3879.32|3875.44|3875.44|0
1619426100000|2021-04-26 08:35:00|3874.32|3874.32|3870.8|3870.8|3875.44|3875.44|3870.8|3870.8|0
1619426400000|2021-04-26 08:40:00|3871.93|3871.93|3872.74|3872.74|3874.98|3874.98|3871.25|3871.25|0
1619426700000|2021-04-26 08:45:00|3873.2|3873.2|3878.81|3878.81|3878.81|3878.81|3872.78|3872.78|0
1619427000000|2021-04-26 08:50:00|3879.93|3879.93|3877.17|3877.17|3882.73|3882.73|3874.93|3874.93|0
1619427300000|2021-04-26 08:55:00|3876.05|3876.05|3872.45|3872.45|3876.05|3876.05|3872.45|3872.45|0
1619427600000|2021-04-26 09:00:00|3873.01|3873.01|3871.33|3871.33|3873.57|3873.57|3871.33|3871.33|0
1619427900000|2021-04-26 09:05:00|3871.89|3871.89|3871.95|3871.95|3877.39|3877.39|3870.77|3870.77|0
1619428200000|2021-04-26 09:10:00|3872.51|3872.51|3872.35|3872.35|3873.76|3873.76|3871.95|3871.95|0
1619428500000|2021-04-26 09:15:00|3872.58|3872.58|3866.87|3866.87|3872.58|3872.58|3864.27|3864.27|0
1619428800000|2021-04-26 09:20:00|3866.31|3866.31|3868.65|3868.65|3870.33|3870.33|3866.31|3866.31|0
1619429100000|2021-04-26 09:25:00|3869.21|3869.21|3872.4|3872.4|3872.4|3872.4|3869.21|3869.21|0
1619429400000|2021-04-26 09:30:00|3871.84|3871.84|3871.32|3871.32|3873.35|3873.35|3870.76|3870.76|0
1619429700000|2021-04-26 09:35:00|3871.88|3871.88|3869.4|3869.4|3872.46|3872.46|3868.11|3868.11|0
1619430000000|2021-04-26 09:40:00|3869.3|3869.3|3872.67|3872.67|3873.02|3873.02|3869.09|3869.09|0
1619430300000|2021-04-26 09:45:00|3874.35|3874.35|3875.48|3875.48|3875.79|3875.79|3874.35|3874.35|0
1619430600000|2021-04-26 09:50:00|3876.04|3876.04|3878.59|3878.59|3878.94|3878.94|3875.45|3875.45|0
1619430900000|2021-04-26 09:55:00|3878.48|3878.48|3875.96|3875.96|3878.48|3878.48|3872.42|3872.42|0
1619431200000|2021-04-26 10:00:00|3875.73|3875.73|3870.12|3870.12|3876.86|3876.86|3869.22|3869.22|0
1619431500000|2021-04-26 10:05:00|3869.56|3869.56|3873.71|3873.71|3873.71|3873.71|3867.65|3867.65|0
1619431800000|2021-04-26 10:10:00|3874.12|3874.12|3877.83|3877.83|3877.83|3877.83|3874.12|3874.12|0
1619432100000|2021-04-26 10:15:00|3878.39|3878.39|3875.79|3875.79|3878.39|3878.39|3874.82|3874.82|0
1619432400000|2021-04-26 10:20:00|3876.14|3876.14|3877|3877|3877|3877|3876.14|3876.14|0
1619432700000|2021-04-26 10:25:00|3877.16|3877.16|3880.96|3880.96|3880.96|3880.96|3877.16|3877.16|0
1619433000000|2021-04-26 10:30:00|3881.17|3881.17|3883.45|3883.45|3884.88|3884.88|3878.37|3878.37|0
1619433300000|2021-04-26 10:35:00|3882.89|3882.89|3880.42|3880.42|3882.89|3882.89|3879.86|3879.86|0
1619433600000|2021-04-26 10:40:00|3879.96|3879.96|3881.32|3881.32|3881.64|3881.64|3879.96|3879.96|0
1619433900000|2021-04-26 10:45:00|3881.48|3881.48|3879.8|3879.8|3881.63|3881.63|3878.33|3878.33|0
1619434200000|2021-04-26 10:50:00|3880.14|3880.14|3878.75|3878.75|3880.14|3880.14|3878.42|3878.42|0
1619434500000|2021-04-26 10:55:00|3879.31|3879.31|3881.45|3881.45|3882.16|3882.16|3878.01|3878.01|0
1619434800000|2021-04-26 11:00:00|3882.01|3882.01|3881.29|3881.29|3882.51|3882.51|3880.04|3880.04|0
1619435100000|2021-04-26 11:05:00|3880.94|3880.94|3882.24|3882.24|3882.4|3882.4|3879.26|3879.26|0
1619435400000|2021-04-26 11:10:00|3882.35|3882.35|3885.44|3885.44|3885.44|3885.44|3882.35|3882.35|0
1619435700000|2021-04-26 11:15:00|3887.12|3887.12|3886.1|3886.1|3889.16|3889.16|3885.76|3885.76|0
1619436000000|2021-04-26 11:20:00|3885.54|3885.54|3883.55|3883.55|3885.54|3885.54|3882.51|3882.51|0
1619436300000|2021-04-26 11:25:00|3883.32|3883.32|3881.95|3881.95|3884.24|3884.24|3880.16|3880.16|0
1619436600000|2021-04-26 11:30:00|3882.1|3882.1|3882.51|3882.51|3883.07|3883.07|3881.14|3881.14|0
1619436900000|2021-04-26 11:35:00|3882.97|3882.97|3881.74|3881.74|3883.08|3883.08|3881.74|3881.74|0
1619437200000|2021-04-26 11:40:00|3881.18|3881.18|3880.61|3880.61|3881.18|3881.18|3879.4|3879.4|0
1619437500000|2021-04-26 11:45:00|3881.17|3881.17|3878.61|3878.61|3881.17|3881.17|3878.61|3878.61|0
1619437800000|2021-04-26 11:50:00|3879.17|3879.17|3880.08|3880.08|3880.08|3880.08|3878.05|3878.05|0
1619438100000|2021-04-26 11:55:00|3881.68|3881.68|3882.01|3882.01|3882.01|3882.01|3881.46|3881.46|0
1619438400000|2021-04-26 12:00:00|3882.16|3882.16|3884.04|3884.04|3885.16|3885.16|3882.16|3882.16|0
1619438700000|2021-04-26 12:05:00|3884.27|3884.27|3883.02|3883.02|3884.83|3884.83|3883.02|3883.02|0
1619439000000|2021-04-26 12:10:00|3881.9|3881.9|3880.22|3880.22|3881.9|3881.9|3879.1|3879.1|0
1619439300000|2021-04-26 12:15:00|3880.11|3880.11|3881.57|3881.57|3882.69|3882.69|3879.99|3879.99|0
1619439600000|2021-04-26 12:20:00|3882.13|3882.13|3883.8|3883.8|3883.83|3883.83|3881.8|3881.8|0
1619439900000|2021-04-26 12:25:00|3884.37|3884.37|3884.44|3884.44|3885.71|3885.71|3883.54|3883.54|0
1619440200000|2021-04-26 12:30:00|3883.88|3883.88|3883.5|3883.5|3884.06|3884.06|3882.38|3882.38|0
1619440500000|2021-04-26 12:35:00|3882.38|3882.38|3883.81|3883.81|3884.93|3884.93|3881.1|3881.1|0
1619440800000|2021-04-26 12:40:00|3884.15|3884.15|3883.82|3883.82|3884.5|3884.5|3883.38|3883.38|0
1619441100000|2021-04-26 12:45:00|3883.98|3883.98|3884.67|3884.67|3885.79|3885.79|3882.43|3882.43|0
1619441400000|2021-04-26 12:50:00|3884.79|3884.79|3884.57|3884.57|3885.13|3885.13|3884.01|3884.01|0
1619441700000|2021-04-26 12:55:00|3884.01|3884.01|3884.86|3884.86|3885.73|3885.73|3883.74|3883.74|0
1619442000000|2021-04-26 13:00:00|3885.42|3885.42|3884.92|3884.92|3885.42|3885.42|3884.36|3884.36|0
1619442300000|2021-04-26 13:05:00|3883.8|3883.8|3884.93|3884.93|3884.93|3884.93|3882.34|3882.34|0
1619442600000|2021-04-26 13:10:00|3885.03|3885.03|3884.11|3884.11|3885.68|3885.68|3883.32|3883.32|0
1619442900000|2021-04-26 13:15:00|3884.55|3884.55|3885.88|3885.88|3886.44|3886.44|3884.09|3884.09|0
1619443200000|2021-04-26 13:20:00|3885.68|3885.68|3885|3885|3885.68|3885.68|3884.44|3884.44|0
1619443500000|2021-04-26 13:25:00|3887.24|3887.24|3886.99|3886.99|3890.96|3890.96|3886.12|3886.12|0
1619443800000|2021-04-26 13:30:00|3888.11|3888.11|3889.27|3889.27|3891.58|3891.58|3886.95|3886.95|0
1619444100000|2021-04-26 13:35:00|3889.43|3889.43|3882.75|3882.75|3889.43|3889.43|3882.56|3882.56|0
1619444400000|2021-04-26 13:40:00|3882.19|3882.19|3885.07|3885.07|3886.45|3886.45|3881.07|3881.07|0
1619444700000|2021-04-26 13:45:00|3885.18|3885.18|3885.27|3885.27|3885.6|3885.6|3883.3|3883.3|0
1619445000000|2021-04-26 13:50:00|3884.71|3884.71|3883.14|3883.14|3884.71|3884.71|3878.94|3878.94|0
1619445300000|2021-04-26 13:55:00|3883.03|3883.03|3886.4|3886.4|3886.96|3886.96|3883.03|3883.03|0
1619445600000|2021-04-26 14:00:00|3886.96|3886.96|3881.01|3881.01|3886.96|3886.96|3881.01|3881.01|0
1619445900000|2021-04-26 14:05:00|3881.32|3881.32|3883.09|3883.09|3883.32|3883.32|3881.18|3881.18|0
1619446200000|2021-04-26 14:10:00|3883.65|3883.65|3883.77|3883.77|3885.46|3885.46|3883.65|3883.65|0
1619446500000|2021-04-26 14:15:00|3884.08|3884.08|3881.75|3881.75|3884.08|3884.08|3880.61|3880.61|0
1619446800000|2021-04-26 14:20:00|3881.95|3881.95|3886.01|3886.01|3887.68|3887.68|3881.95|3881.95|0
1619447100000|2021-04-26 14:25:00|3886.22|3886.22|3885.34|3885.34|3888.22|3888.22|3885.34|3885.34|0
1619447400000|2021-04-26 14:30:00|3885.9|3885.9|3885.57|3885.57|3886.47|3886.47|3884.45|3884.45|0
1619447700000|2021-04-26 14:35:00|3885.8|3885.8|3882.41|3882.41|3885.8|3885.8|3882.41|3882.41|0
1619448000000|2021-04-26 14:40:00|3882.29|3882.29|3881.04|3881.04|3883.74|3883.74|3880.8|3880.8|0
1619448300000|2021-04-26 14:45:00|3880.89|3880.89|3877.1|3877.1|3880.89|3880.89|3875.36|3875.36|0
1619448600000|2021-04-26 14:50:00|3877|3877|3873.32|3873.32|3877.1|3877.1|3872.98|3872.98|0
1619448900000|2021-04-26 14:55:00|3872.98|3872.98|3874.46|3874.46|3874.46|3874.46|3870.97|3870.97|0
1619449200000|2021-04-26 15:00:00|3874.69|3874.69|3875.74|3875.74|3879.44|3879.44|3873.24|3873.24|0
1619449500000|2021-04-26 15:05:00|3876.3|3876.3|3878.8|3878.8|3879.69|3879.69|3876.3|3876.3|0
1619449800000|2021-04-26 15:10:00|3878.59|3878.59|3882|3882|3882|3882|3877.47|3877.47|0
1619450100000|2021-04-26 15:15:00|3882.1|3882.1|3878.55|3878.55|3882.1|3882.1|3878.55|3878.55|0
1619450400000|2021-04-26 15:20:00|3879.11|3879.11|3879.02|3879.02|3880.65|3880.65|3878.55|3878.55|0
1619450700000|2021-04-26 15:25:00|3878.46|3878.46|3877.32|3877.32|3879.26|3879.26|3877.32|3877.32|0
1619507700000|2021-04-27 07:15:00|3864.3|3864.3|3859.73|3859.73|3868.12|3868.12|3858.61|3858.61|0
1619508000000|2021-04-27 07:20:00|3861.41|3861.41|3862.85|3862.85|3863.82|3863.82|3860.29|3860.29|0
1619508300000|2021-04-27 07:25:00|3862.74|3862.74|3856.79|3856.79|3863.09|3863.09|3856.79|3856.79|0
1619508600000|2021-04-27 07:30:00|3856.48|3856.48|3861.04|3861.04|3861.04|3861.04|3856.48|3856.48|0
1619508900000|2021-04-27 07:35:00|3860.48|3860.48|3857.91|3857.91|3862.2|3862.2|3856.8|3856.8|0
1619509200000|2021-04-27 07:40:00|3857.8|3857.8|3854.95|3854.95|3860.46|3860.46|3854.95|3854.95|0
1619509500000|2021-04-27 07:45:00|3854.64|3854.64|3848.26|3848.26|3854.64|3854.64|3848.26|3848.26|0
1619509800000|2021-04-27 07:50:00|3847.7|3847.7|3846.98|3846.98|3849.33|3849.33|3844.22|3844.22|0
1619510100000|2021-04-27 07:55:00|3846.29|3846.29|3843.75|3843.75|3846.29|3846.29|3841.51|3841.51|0
1619510400000|2021-04-27 08:00:00|3843.19|3843.19|3845.43|3845.43|3845.99|3845.99|3842.32|3842.32|0
1619510700000|2021-04-27 08:05:00|3844.87|3844.87|3843.8|3843.8|3848.36|3848.36|3843.8|3843.8|0
1619511000000|2021-04-27 08:10:00|3843.24|3843.24|3846.04|3846.04|3846.04|3846.04|3843.24|3843.24|0
1619511300000|2021-04-27 08:15:00|3847.16|3847.16|3847.14|3847.14|3849.94|3849.94|3846.02|3846.02|0
1619511600000|2021-04-27 08:20:00|3847.02|3847.02|3845.67|3845.67|3848.14|3848.14|3845.67|3845.67|0
1619511900000|2021-04-27 08:25:00|3845.33|3845.33|3844.58|3844.58|3845.93|3845.93|3842.07|3842.07|0
1619512200000|2021-04-27 08:30:00|3844.02|3844.02|3844.68|3844.68|3845.14|3845.14|3843.46|3843.46|0
1619512500000|2021-04-27 08:35:00|3844.99|3844.99|3845.98|3845.98|3848.35|3848.35|3844.99|3844.99|0
1619512800000|2021-04-27 08:40:00|3845.86|3845.86|3843.19|3843.19|3846.17|3846.17|3842.98|3842.98|0
1619513100000|2021-04-27 08:45:00|3842.63|3842.63|3842.76|3842.76|3844.01|3844.01|3841.26|3841.26|0
1619513400000|2021-04-27 08:50:00|3843.78|3843.78|3841.53|3841.53|3844.34|3844.34|3841.53|3841.53|0
1619513700000|2021-04-27 08:55:00|3840.97|3840.97|3837.95|3837.95|3841.42|3841.42|3837.95|3837.95|0
1619514000000|2021-04-27 09:00:00|3837.39|3837.39|3836.78|3836.78|3837.43|3837.43|3834.93|3834.93|0
1619514300000|2021-04-27 09:05:00|3837.9|3837.9|3839.09|3839.09|3839.76|3839.76|3837.29|3837.29|0
1619514600000|2021-04-27 09:10:00|3838.53|3838.53|3838.38|3838.38|3840.31|3840.31|3836.84|3836.84|0
1619514900000|2021-04-27 09:15:00|3840.06|3840.06|3840.07|3840.07|3840.4|3840.4|3838.94|3838.94|0
1619515200000|2021-04-27 09:20:00|3839.51|3839.51|3834.87|3834.87|3840.07|3840.07|3834.87|3834.87|0
1619515500000|2021-04-27 09:25:00|3834.31|3834.31|3831.43|3831.43|3834.31|3834.31|3825.51|3825.51|0
1619515800000|2021-04-27 09:30:00|3830.87|3830.87|3832.76|3832.76|3834.38|3834.38|3830.35|3830.35|0
1619516100000|2021-04-27 09:35:00|3831.64|3831.64|3830.32|3830.32|3831.72|3831.72|3827.8|3827.8|0
1619516400000|2021-04-27 09:40:00|3829.86|3829.86|3829.97|3829.97|3831.56|3831.56|3828.53|3828.53|0
1619516700000|2021-04-27 09:45:00|3830.07|3830.07|3824.71|3824.71|3830.07|3830.07|3823.48|3823.48|0
1619517000000|2021-04-27 09:50:00|3825.83|3825.83|3826.38|3826.38|3826.38|3826.38|3820.22|3820.22|0
1619517300000|2021-04-27 09:55:00|3825.26|3825.26|3824.7|3824.7|3825.49|3825.49|3823.58|3823.58|0
1619517600000|2021-04-27 10:00:00|3823.23|3823.23|3823.71|3823.71|3826.61|3826.61|3822.47|3822.47|0
1619517900000|2021-04-27 10:05:00|3822.59|3822.59|3821.39|3821.39|3822.59|3822.59|3820.83|3820.83|0
1619518200000|2021-04-27 10:10:00|3821.5|3821.5|3824.64|3824.64|3825.65|3825.65|3821.5|3821.5|0
1619518500000|2021-04-27 10:15:00|3824.08|3824.08|3826.11|3826.11|3826.67|3826.67|3823.21|3823.21|0
1619518800000|2021-04-27 10:20:00|3825.55|3825.55|3827.37|3827.37|3827.93|3827.93|3825.55|3825.55|0
1619519100000|2021-04-27 10:25:00|3827.48|3827.48|3826.05|3826.05|3827.48|3827.48|3826.05|3826.05|0
1619519400000|2021-04-27 10:30:00|3825.13|3825.13|3819.4|3819.4|3825.69|3825.69|3819.4|3819.4|0
1619519700000|2021-04-27 10:35:00|3819.97|3819.97|3820.97|3820.97|3821.65|3821.65|3819.97|3819.97|0
1619520000000|2021-04-27 10:40:00|3820.41|3820.41|3822.29|3822.29|3822.29|3822.29|3817.09|3817.09|0
1619520300000|2021-04-27 10:45:00|3822.85|3822.85|3817.05|3817.05|3822.85|3822.85|3817.05|3817.05|0
1619520600000|2021-04-27 10:50:00|3816.48|3816.48|3815.59|3815.59|3817.61|3817.61|3812.32|3812.32|0
1619520900000|2021-04-27 10:55:00|3815.82|3815.82|3817.82|3817.82|3820.87|3820.87|3815.59|3815.59|0
1619521200000|2021-04-27 11:00:00|3818.38|3818.38|3820.69|3820.69|3822.9|3822.9|3817.92|3817.92|0
1619521500000|2021-04-27 11:05:00|3820.13|3820.13|3818.65|3818.65|3820.13|3820.13|3816.51|3816.51|0
1619521800000|2021-04-27 11:10:00|3818.88|3818.88|3811.26|3811.26|3818.88|3818.88|3811.26|3811.26|0
1619522100000|2021-04-27 11:15:00|3811.72|3811.72|3813.97|3813.97|3815.75|3815.75|3810.04|3810.04|0
1619522400000|2021-04-27 11:20:00|3814.18|3814.18|3810.24|3810.24|3815.08|3815.08|3810.24|3810.24|0
1619522700000|2021-04-27 11:25:00|3809.68|3809.68|3811.85|3811.85|3811.85|3811.85|3809.12|3809.12|0
1619523000000|2021-04-27 11:30:00|3810.17|3810.17|3810.33|3810.33|3812.57|3812.57|3808.24|3808.24|0
1619523300000|2021-04-27 11:35:00|3809.77|3809.77|3811.6|3811.6|3813|3813|3809.31|3809.31|0
1619523600000|2021-04-27 11:40:00|3811.04|3811.04|3810.28|3810.28|3811.63|3811.63|3807.24|3807.24|0
1619523900000|2021-04-27 11:45:00|3810.05|3810.05|3805.99|3805.99|3810.05|3810.05|3803.11|3803.11|0
1619524200000|2021-04-27 11:50:00|3806.55|3806.55|3808.48|3808.48|3809.6|3809.6|3804.23|3804.23|0
1619524500000|2021-04-27 11:55:00|3806.24|3806.24|3805.7|3805.7|3807.92|3807.92|3805.12|3805.12|0
1619524800000|2021-04-27 12:00:00|3805.86|3805.86|3804.88|3804.88|3808.18|3808.18|3804|3804|0
1619525100000|2021-04-27 12:05:00|3804.77|3804.77|3806.56|3806.56|3806.79|3806.79|3804.77|3804.77|0
1619525400000|2021-04-27 12:10:00|3806|3806|3806.18|3806.18|3806.18|3806.18|3803.67|3803.67|0
1619525700000|2021-04-27 12:15:00|3805.62|3805.62|3810.19|3810.19|3810.65|3810.65|3804.81|3804.81|0
1619526000000|2021-04-27 12:20:00|3810.31|3810.31|3804.28|3804.28|3810.31|3810.31|3802.24|3802.24|0
1619526300000|2021-04-27 12:25:00|3804.4|3804.4|3801.72|3801.72|3804.4|3804.4|3799.58|3799.58|0
1619526600000|2021-04-27 12:30:00|3801.62|3801.62|3800.21|3800.21|3801.62|3801.62|3798.8|3798.8|0
1619526900000|2021-04-27 12:35:00|3800.32|3800.32|3801.18|3801.18|3802.3|3802.3|3798.07|3798.07|0
1619527200000|2021-04-27 12:40:00|3801.74|3801.74|3801.26|3801.26|3801.74|3801.74|3798.15|3798.15|0
1619527500000|2021-04-27 12:45:00|3801.82|3801.82|3805.53|3805.53|3807.98|3807.98|3801.82|3801.82|0
1619527800000|2021-04-27 12:50:00|3804.41|3804.41|3800.72|3800.72|3804.97|3804.97|3800.16|3800.16|0
1619528100000|2021-04-27 12:55:00|3800.49|3800.49|3801.02|3801.02|3802.17|3802.17|3798.81|3798.81|0
1619528400000|2021-04-27 13:00:00|3800.79|3800.79|3805.12|3805.12|3806.34|3806.34|3800.79|3800.79|0
1619528700000|2021-04-27 13:05:00|3804.66|3804.66|3805.27|3805.27|3808.63|3808.63|3804.66|3804.66|0
1619529000000|2021-04-27 13:10:00|3804.71|3804.71|3801.31|3801.31|3804.71|3804.71|3800.61|3800.61|0
1619529300000|2021-04-27 13:15:00|3801.42|3801.42|3798.63|3798.63|3801.42|3801.42|3798.63|3798.63|0
1619529600000|2021-04-27 13:20:00|3797.51|3797.51|3801.63|3801.63|3801.85|3801.85|3795.83|3795.83|0
1619529900000|2021-04-27 13:25:00|3801.86|3801.86|3802.04|3802.04|3803.44|3803.44|3801.63|3801.63|0
1619530200000|2021-04-27 13:30:00|3802.27|3802.27|3804.38|3804.38|3805.62|3805.62|3802.27|3802.27|0
1619530500000|2021-04-27 13:35:00|3804.94|3804.94|3804.25|3804.25|3806.06|3806.06|3801.45|3801.45|0
1619530800000|2021-04-27 13:40:00|3804.13|3804.13|3796.85|3796.85|3804.13|3804.13|3796.29|3796.29|0
1619531100000|2021-04-27 13:45:00|3796.62|3796.62|3798.39|3798.39|3798.39|3798.39|3795.84|3795.84|0
1619531400000|2021-04-27 13:50:00|3797.83|3797.83|3802.31|3802.31|3802.31|3802.31|3797.16|3797.16|0
1619531700000|2021-04-27 13:55:00|3802.65|3802.65|3803.19|3803.19|3804.79|3804.79|3801.53|3801.53|0
1619532000000|2021-04-27 14:00:00|3803.75|3803.75|3804.3|3804.3|3805.42|3805.42|3801.84|3801.84|0
1619532300000|2021-04-27 14:05:00|3804.76|3804.76|3804.85|3804.85|3806.78|3806.78|3803.64|3803.64|0
1619532600000|2021-04-27 14:10:00|3805.41|3805.41|3801.66|3801.66|3805.41|3805.41|3801.66|3801.66|0
1619532900000|2021-04-27 14:15:00|3801.1|3801.1|3799.67|3799.67|3801.1|3801.1|3797.09|3797.09|0
1619533200000|2021-04-27 14:20:00|3799.11|3799.11|3797.95|3797.95|3799.11|3799.11|3797.39|3797.39|0
1619533500000|2021-04-27 14:25:00|3798.18|3798.18|3804.19|3804.19|3805.87|3805.87|3798.18|3798.18|0
1619533800000|2021-04-27 14:30:00|3804.42|3804.42|3803.19|3803.19|3804.65|3804.65|3803.19|3803.19|0
1619534100000|2021-04-27 14:35:00|3803.42|3803.42|3801.87|3801.87|3804.44|3804.44|3801.31|3801.31|0
1619534400000|2021-04-27 14:40:00|3801.31|3801.31|3803.96|3803.96|3803.96|3803.96|3800.31|3800.31|0
1619534700000|2021-04-27 14:45:00|3804.11|3804.11|3805.56|3805.56|3806.71|3806.71|3804.11|3804.11|0
1619535000000|2021-04-27 14:50:00|3805.79|3805.79|3806|3806|3806.99|3806.99|3805.56|3805.56|0
1619535300000|2021-04-27 14:55:00|3806.56|3806.56|3807.73|3807.73|3809.82|3809.82|3806|3806|0
1619535600000|2021-04-27 15:00:00|3808.29|3808.29|3809.54|3809.54|3810.33|3810.33|3807.76|3807.76|0
1619535900000|2021-04-27 15:05:00|3809.77|3809.77|3810.03|3810.03|3810.36|3810.36|3809.29|3809.29|0
1619536200000|2021-04-27 15:10:00|3809.93|3809.93|3812.1|3812.1|3812.43|3812.43|3808.47|3808.47|0
1619536500000|2021-04-27 15:15:00|3812.2|3812.2|3814.65|3814.65|3814.75|3814.75|3810.67|3810.67|0
1619536800000|2021-04-27 15:20:00|3814.49|3814.49|3814.41|3814.41|3816.17|3816.17|3813.06|3813.06|0
1619537100000|2021-04-27 15:25:00|3814.97|3814.97|3810.36|3810.36|3814.97|3814.97|3809.34|3809.34|0
1619594100000|2021-04-28 07:15:00|3814.43|3814.43|3821.6|3821.6|3821.6|3821.6|3814.43|3814.43|0
1619594400000|2021-04-28 07:20:00|3819.92|3819.92|3820.48|3820.48|3820.48|3820.48|3815.41|3815.41|0
1619594700000|2021-04-28 07:25:00|3820.32|3820.32|3821.73|3821.73|3821.73|3821.73|3818.87|3818.87|0
1619595000000|2021-04-28 07:30:00|3821.17|3821.17|3823.93|3823.93|3824.24|3824.24|3820.94|3820.94|0
1619595300000|2021-04-28 07:35:00|3826.17|3826.17|3823.34|3823.34|3827.06|3827.06|3821.66|3821.66|0
1619595600000|2021-04-28 07:40:00|3822.88|3822.88|3823.62|3823.62|3824.74|3824.74|3822.73|3822.73|0
1619595900000|2021-04-28 07:45:00|3822.5|3822.5|3814.45|3814.45|3822.65|3822.65|3814.45|3814.45|0
1619596200000|2021-04-28 07:50:00|3813.89|3813.89|3811.21|3811.21|3814.57|3814.57|3811.21|3811.21|0
1619596500000|2021-04-28 07:55:00|3811.77|3811.77|3814.22|3814.22|3814.22|3814.22|3811.77|3811.77|0
1619596800000|2021-04-28 08:00:00|3814.45|3814.45|3810.09|3810.09|3814.45|3814.45|3810.09|3810.09|0
1619597100000|2021-04-28 08:05:00|3809.86|3809.86|3807.87|3807.87|3810.21|3810.21|3806.65|3806.65|0
1619597400000|2021-04-28 08:10:00|3807.64|3807.64|3805.45|3805.45|3807.64|3807.64|3805.22|3805.22|0
1619597700000|2021-04-28 08:15:00|3804.33|3804.33|3802.45|3802.45|3804.56|3804.56|3802.45|3802.45|0
1619598000000|2021-04-28 08:20:00|3801.76|3801.76|3800.89|3800.89|3802.88|3802.88|3799.21|3799.21|0
1619598300000|2021-04-28 08:25:00|3800.33|3800.33|3800.12|3800.12|3800.33|3800.33|3798.09|3798.09|0
1619598600000|2021-04-28 08:30:00|3801.24|3801.24|3799.11|3799.11|3801.66|3801.66|3799.11|3799.11|0
1619598900000|2021-04-28 08:35:00|3798.55|3798.55|3798.32|3798.32|3800.25|3800.25|3797.99|3797.99|0
1619599200000|2021-04-28 08:40:00|3798.88|3798.88|3801.02|3801.02|3804.15|3804.15|3798.88|3798.88|0
1619599500000|2021-04-28 08:45:00|3801.25|3801.25|3803.16|3803.16|3803.39|3803.39|3801.25|3801.25|0
1619599800000|2021-04-28 08:50:00|3803.32|3803.32|3807.34|3807.34|3807.34|3807.34|3803.01|3803.01|0
1619600100000|2021-04-28 08:55:00|3807.8|3807.8|3804.97|3804.97|3809.15|3809.15|3803.29|3803.29|0
1619600400000|2021-04-28 09:00:00|3805.53|3805.53|3804.87|3804.87|3805.53|3805.53|3802.17|3802.17|0
1619600700000|2021-04-28 09:05:00|3804.31|3804.31|3803.34|3803.34|3804.87|3804.87|3801.76|3801.76|0
1619601000000|2021-04-28 09:10:00|3803.9|3803.9|3804.21|3804.21|3805.13|3805.13|3802.5|3802.5|0
1619601300000|2021-04-28 09:15:00|3804.44|3804.44|3803.65|3803.65|3804.67|3804.67|3802.43|3802.43|0
1619601600000|2021-04-28 09:20:00|3803.09|3803.09|3800.29|3800.29|3803.09|3803.09|3800.19|3800.19|0
1619601900000|2021-04-28 09:25:00|3800.85|3800.85|3801.99|3801.99|3802.78|3802.78|3799.93|3799.93|0
1619602200000|2021-04-28 09:30:00|3802.45|3802.45|3800.31|3800.31|3802.45|3802.45|3799.19|3799.19|0
1619602500000|2021-04-28 09:35:00|3799.75|3799.75|3798.96|3798.96|3800.87|3800.87|3798.96|3798.96|0
1619602800000|2021-04-28 09:40:00|3797.84|3797.84|3794.48|3794.48|3797.84|3797.84|3793.36|3793.36|0
1619603100000|2021-04-28 09:45:00|3795.04|3795.04|3794.12|3794.12|3796.16|3796.16|3794.12|3794.12|0
1619603400000|2021-04-28 09:50:00|3794.68|3794.68|3794.22|3794.22|3795.7|3795.7|3792.13|3792.13|0
1619603700000|2021-04-28 09:55:00|3794.07|3794.07|3792.26|3792.26|3794.96|3794.96|3791.8|3791.8|0
1619604000000|2021-04-28 10:00:00|3791.7|3791.7|3788.03|3788.03|3791.7|3791.7|3787.77|3787.77|0
1619604300000|2021-04-28 10:05:00|3789.15|3789.15|3792.49|3792.49|3792.49|3792.49|3788.59|3788.59|0
1619604600000|2021-04-28 10:10:00|3791.37|3791.37|3793.26|3793.26|3793.97|3793.97|3790.58|3790.58|0
1619604900000|2021-04-28 10:15:00|3792.7|3792.7|3791.57|3791.57|3792.7|3792.7|3791.57|3791.57|0
1619605200000|2021-04-28 10:20:00|3791.01|3791.01|3790.78|3790.78|3791.01|3791.01|3789.66|3789.66|0
1619605500000|2021-04-28 10:25:00|3791.47|3791.47|3791.58|3791.58|3791.58|3791.58|3787.76|3787.76|0
1619605800000|2021-04-28 10:30:00|3791.35|3791.35|3793.59|3793.59|3794.43|3794.43|3790.79|3790.79|0
1619606100000|2021-04-28 10:35:00|3792.47|3792.47|3792.57|3792.57|3792.57|3792.57|3790.33|3790.33|0
1619606400000|2021-04-28 10:40:00|3793.13|3793.13|3792.01|3792.01|3793.13|3793.13|3792.01|3792.01|0
1619606700000|2021-04-28 10:45:00|3792.57|3792.57|3796.26|3796.26|3796.72|3796.72|3792.57|3792.57|0
1619607000000|2021-04-28 10:50:00|3796.82|3796.82|3800.25|3800.25|3800.41|3800.41|3796.36|3796.36|0
1619607300000|2021-04-28 10:55:00|3799.79|3799.79|3802.9|3802.9|3802.9|3802.9|3798.19|3798.19|0
1619607600000|2021-04-28 11:00:00|3802.34|3802.34|3801.81|3801.81|3802.34|3802.34|3800.66|3800.66|0
1619607900000|2021-04-28 11:05:00|3801.58|3801.58|3802.75|3802.75|3802.86|3802.86|3799.85|3799.85|0
1619608200000|2021-04-28 11:10:00|3803.31|3803.31|3804.77|3804.77|3805.92|3805.92|3802.45|3802.45|0
1619608500000|2021-04-28 11:15:00|3804.92|3804.92|3802.45|3802.45|3804.92|3804.92|3802.45|3802.45|0
1619608800000|2021-04-28 11:20:00|3801.89|3801.89|3800.31|3800.31|3802.22|3802.22|3799.75|3799.75|0
1619609100000|2021-04-28 11:25:00|3800.52|3800.52|3800.9|3800.9|3801.08|3801.08|3799.62|3799.62|0
1619609400000|2021-04-28 11:30:00|3800.34|3800.34|3800.59|3800.59|3801.36|3801.36|3798.58|3798.58|0
1619609700000|2021-04-28 11:35:00|3800.03|3800.03|3797.6|3797.6|3800.03|3800.03|3797.04|3797.04|0
1619610000000|2021-04-28 11:40:00|3797.76|3797.76|3794.83|3794.83|3798.65|3798.65|3794.83|3794.83|0
1619610300000|2021-04-28 11:45:00|3794.26|3794.26|3793.6|3793.6|3794.9|3794.9|3792.1|3792.1|0
1619610600000|2021-04-28 11:50:00|3793.4|3793.4|3792.33|3792.33|3793.4|3793.4|3791.77|3791.77|0
1619610900000|2021-04-28 11:55:00|3792.43|3792.43|3795.44|3795.44|3795.59|3795.59|3792.43|3792.43|0
1619611200000|2021-04-28 12:00:00|3795.21|3795.21|3796.51|3796.51|3796.51|3796.51|3794.85|3794.85|0
1619611500000|2021-04-28 12:05:00|3797.63|3797.63|3797.91|3797.91|3797.91|3797.91|3796.84|3796.84|0
1619611800000|2021-04-28 12:10:00|3798.07|3798.07|3798.27|3798.27|3799.29|3799.29|3797.35|3797.35|0
1619612100000|2021-04-28 12:15:00|3798.04|3798.04|3796.82|3796.82|3798.34|3798.34|3796.66|3796.66|0
1619612400000|2021-04-28 12:20:00|3796.61|3796.61|3795.23|3795.23|3796.61|3796.61|3795.23|3795.23|0
1619612700000|2021-04-28 12:25:00|3795.39|3795.39|3795.13|3795.13|3795.54|3795.54|3793.04|3793.04|0
1619613000000|2021-04-28 12:30:00|3794.57|3794.57|3795.93|3795.93|3795.93|3795.93|3793.78|3793.78|0
1619613300000|2021-04-28 12:35:00|3795.37|3795.37|3796.39|3796.39|3796.95|3796.95|3794.58|3794.58|0
1619613600000|2021-04-28 12:40:00|3795.83|3795.83|3796.06|3796.06|3796.62|3796.62|3795.83|3795.83|0
1619613900000|2021-04-28 12:45:00|3795.83|3795.83|3796.39|3796.39|3796.39|3796.39|3795.83|3795.83|0
1619614200000|2021-04-28 12:50:00|3796.62|3796.62|3797.08|3797.08|3797.08|3797.08|3796.29|3796.29|0
1619614500000|2021-04-28 12:55:00|3796.97|3796.97|3795.88|3795.88|3796.97|3796.97|3795.88|3795.88|0
1619614800000|2021-04-28 13:00:00|3796.03|3796.03|3801.1|3801.1|3802.22|3802.22|3796.03|3796.03|0
1619615100000|2021-04-28 13:05:00|3802.22|3802.22|3800.64|3800.64|3802.78|3802.78|3800.64|3800.64|0
1619615400000|2021-04-28 13:10:00|3799.52|3799.52|3799.42|3799.42|3801.46|3801.46|3798.85|3798.85|0
1619615700000|2021-04-28 13:15:00|3798.86|3798.86|3796.15|3796.15|3800.08|3800.08|3796.13|3796.13|0
1619616000000|2021-04-28 13:20:00|3795.59|3795.59|3798.96|3798.96|3799.16|3799.16|3795.59|3795.59|0
1619616300000|2021-04-28 13:25:00|3798.27|3798.27|3795.73|3795.73|3800.54|3800.54|3795.73|3795.73|0
1619616600000|2021-04-28 13:30:00|3795.5|3795.5|3794.88|3794.88|3796.06|3796.06|3793.71|3793.71|0
1619616900000|2021-04-28 13:35:00|3794.32|3794.32|3795.98|3795.98|3798.99|3798.99|3794.32|3794.32|0
1619617200000|2021-04-28 13:40:00|3795.75|3795.75|3795.14|3795.14|3796.87|3796.87|3795.14|3795.14|0
1619617500000|2021-04-28 13:45:00|3795.7|3795.7|3794.55|3794.55|3795.93|3795.93|3794.55|3794.55|0
1619617800000|2021-04-28 13:50:00|3794.7|3794.7|3796.54|3796.54|3797.66|3797.66|3794.7|3794.7|0
1619618100000|2021-04-28 13:55:00|3796.64|3796.64|3797.79|3797.79|3797.89|3797.89|3796.08|3796.08|0
1619618400000|2021-04-28 14:00:00|3797.69|3797.69|3796.97|3796.97|3798.2|3798.2|3796.97|3796.97|0
1619618700000|2021-04-28 14:05:00|3797.53|3797.53|3797.15|3797.15|3798.32|3798.32|3796.92|3796.92|0
1619619000000|2021-04-28 14:10:00|3796.59|3796.59|3795.59|3795.59|3797.14|3797.14|3795.59|3795.59|0
1619619300000|2021-04-28 14:15:00|3796.15|3796.15|3796.38|3796.38|3797.27|3797.27|3795.59|3795.59|0
1619619600000|2021-04-28 14:20:00|3796.94|3796.94|3796.14|3796.14|3798.38|3798.38|3795.71|3795.71|0
1619619900000|2021-04-28 14:25:00|3796.37|3796.37|3798.43|3798.43|3798.53|3798.53|3795.51|3795.51|0
1619620200000|2021-04-28 14:30:00|3798.66|3798.66|3808.32|3808.32|3808.32|3808.32|3798.66|3798.66|0
1619620500000|2021-04-28 14:35:00|3807.76|3807.76|3807.88|3807.88|3808.44|3808.44|3803.3|3803.3|0
1619620800000|2021-04-28 14:40:00|3807.32|3807.32|3803.96|3803.96|3807.32|3807.32|3802.71|3802.71|0
1619621100000|2021-04-28 14:45:00|3804.19|3804.19|3810.84|3810.84|3810.84|3810.84|3804.19|3804.19|0
1619621400000|2021-04-28 14:50:00|3810.62|3810.62|3811.01|3811.01|3811.93|3811.93|3810.21|3810.21|0
1619621700000|2021-04-28 14:55:00|3811.24|3811.24|3809.6|3809.6|3812.36|3812.36|3809.6|3809.6|0
1619622000000|2021-04-28 15:00:00|3809.5|3809.5|3810.51|3810.51|3810.97|3810.97|3809.4|3809.4|0
1619622300000|2021-04-28 15:05:00|3810.62|3810.62|3806.72|3806.72|3810.62|3810.62|3806.57|3806.57|0
1619622600000|2021-04-28 15:10:00|3807.28|3807.28|3804.61|3804.61|3808|3808|3803.95|3803.95|0
1619622900000|2021-04-28 15:15:00|3804.3|3804.3|3800.83|3800.83|3804.3|3804.3|3799.94|3799.94|0
1619623200000|2021-04-28 15:20:00|3801.29|3801.29|3797.83|3797.83|3801.39|3801.39|3797.6|3797.6|0
1619623500000|2021-04-28 15:25:00|3797.72|3797.72|3800.86|3800.86|3803.26|3803.26|3795.89|3795.89|0
1619680500000|2021-04-29 07:15:00|3801.1|3801.1|3795.29|3795.29|3801.22|3801.22|3795.29|3795.29|0
1619680800000|2021-04-29 07:20:00|3794.73|3794.73|3803.68|3803.68|3803.68|3803.68|3793.05|3793.05|0
1619681100000|2021-04-29 07:25:00|3803.91|3803.91|3802.36|3802.36|3806.84|3806.84|3802.36|3802.36|0
1619681400000|2021-04-29 07:30:00|3802.92|3802.92|3804.08|3804.08|3805.86|3805.86|3801.38|3801.38|0
1619681700000|2021-04-29 07:35:00|3806.32|3806.32|3809.02|3809.02|3810.49|3810.49|3806.11|3806.11|0
1619682000000|2021-04-29 07:40:00|3808.46|3808.46|3805.84|3805.84|3808.69|3808.69|3803.65|3803.65|0
1619682300000|2021-04-29 07:45:00|3804.16|3804.16|3813.23|3813.23|3813.33|3813.33|3804.16|3804.16|0
1619682600000|2021-04-29 07:50:00|3813.02|3813.02|3820.97|3820.97|3820.97|3820.97|3813.02|3813.02|0
1619682900000|2021-04-29 07:55:00|3820.72|3820.72|3818.83|3818.83|3825.46|3825.46|3818.83|3818.83|0
1619683200000|2021-04-29 08:00:00|3819.39|3819.39|3821.41|3821.41|3822.86|3822.86|3818.27|3818.27|0
1619683500000|2021-04-29 08:05:00|3822.53|3822.53|3819.03|3819.03|3823.26|3823.26|3819.03|3819.03|0
1619683800000|2021-04-29 08:10:00|3819.59|3819.59|3818.53|3818.53|3821.18|3821.18|3817.41|3817.41|0
1619684100000|2021-04-29 08:15:00|3818.76|3818.76|3815.5|3815.5|3818.76|3818.76|3815.5|3815.5|0
1619684400000|2021-04-29 08:20:00|3815.27|3815.27|3815.5|3815.5|3815.73|3815.73|3813.82|3813.82|0
1619684700000|2021-04-29 08:25:00|3814.94|3814.94|3816.5|3816.5|3816.5|3816.5|3814.71|3814.71|0
1619685000000|2021-04-29 08:30:00|3815.94|3815.94|3815.25|3815.25|3816.47|3816.47|3814.79|3814.79|0
1619685300000|2021-04-29 08:35:00|3815.04|3815.04|3814.12|3814.12|3815.04|3815.04|3812.44|3812.44|0
1619685600000|2021-04-29 08:40:00|3813.66|3813.66|3817.81|3817.81|3817.81|3817.81|3813.66|3813.66|0
1619685900000|2021-04-29 08:45:00|3817.59|3817.59|3816.82|3816.82|3818.12|3818.12|3816.59|3816.59|0
1619686200000|2021-04-29 08:50:00|3817.94|3817.94|3814.35|3814.35|3817.94|3817.94|3813.79|3813.79|0
1619686500000|2021-04-29 08:55:00|3814.25|3814.25|3812.67|3812.67|3814.25|3814.25|3811.9|3811.9|0
1619686800000|2021-04-29 09:00:00|3812.44|3812.44|3810.19|3810.19|3813.56|3813.56|3809.89|3809.89|0
1619687100000|2021-04-29 09:05:00|3810.35|3810.35|3812.41|3812.41|3812.97|3812.97|3808.44|3808.44|0
1619687400000|2021-04-29 09:10:00|3812.97|3812.97|3813.1|3813.1|3813.66|3813.66|3811.62|3811.62|0
1619687700000|2021-04-29 09:15:00|3812.87|3812.87|3813.43|3813.43|3813.99|3813.99|3812.87|3812.87|0
1619688000000|2021-04-29 09:20:00|3812.87|3812.87|3812.19|3812.19|3813.31|3813.31|3811.96|3811.96|0
1619688300000|2021-04-29 09:25:00|3811.96|3811.96|3814.3|3814.3|3814.53|3814.53|3811.96|3811.96|0
1619688600000|2021-04-29 09:30:00|3814.4|3814.4|3815.47|3815.47|3815.57|3815.57|3812.49|3812.49|0
1619688900000|2021-04-29 09:35:00|3813.23|3813.23|3811.62|3811.62|3814.58|3814.58|3810.86|3810.86|0
1619689200000|2021-04-29 09:40:00|3811.06|3811.06|3808.02|3808.02|3811.62|3811.62|3807.46|3807.46|0
1619689500000|2021-04-29 09:45:00|3808.58|3808.58|3811.85|3811.85|3811.95|3811.95|3808.58|3808.58|0
1619689800000|2021-04-29 09:50:00|3812.97|3812.97|3816.99|3816.99|3816.99|3816.99|3812.97|3812.97|0
1619690100000|2021-04-29 09:55:00|3816.43|3816.43|3813.73|3813.73|3816.43|3816.43|3811.49|3811.49|0
1619690400000|2021-04-29 10:00:00|3814.29|3814.29|3819.73|3819.73|3819.83|3819.83|3814.29|3814.29|0
1619690700000|2021-04-29 10:05:00|3821.19|3821.19|3821.53|3821.53|3823.77|3823.77|3821.19|3821.19|0
1619691000000|2021-04-29 10:10:00|3820.41|3820.41|3819.75|3819.75|3820.41|3820.41|3818.17|3818.17|0
1619691300000|2021-04-29 10:15:00|3820.44|3820.44|3815.47|3815.47|3820.44|3820.44|3815.47|3815.47|0
1619691600000|2021-04-29 10:20:00|3814.91|3814.91|3812.89|3812.89|3814.91|3814.91|3811.21|3811.21|0
1619691900000|2021-04-29 10:25:00|3814.01|3814.01|3813.43|3813.43|3814.01|3814.01|3813.43|3813.43|0
1619692200000|2021-04-29 10:30:00|3813.28|3813.28|3812.29|3812.29|3813.39|3813.39|3812.27|3812.27|0
1619692500000|2021-04-29 10:35:00|3812.85|3812.85|3812.45|3812.45|3813.41|3813.41|3812.14|3812.14|0
1619692800000|2021-04-29 10:40:00|3811.89|3811.89|3811.2|3811.2|3811.89|3811.89|3810.97|3810.97|0
1619693100000|2021-04-29 10:45:00|3812.32|3812.32|3814.89|3814.89|3815.12|3815.12|3812.32|3812.32|0
1619693400000|2021-04-29 10:50:00|3814.79|3814.79|3814|3814|3816.24|3816.24|3813.44|3813.44|0
1619693700000|2021-04-29 10:55:00|3813.89|3813.89|3817.65|3817.65|3817.65|3817.65|3813.89|3813.89|0
1619694000000|2021-04-29 11:00:00|3817.09|3817.09|3817.38|3817.38|3818.53|3818.53|3816.98|3816.98|0
1619694300000|2021-04-29 11:05:00|3817.5|3817.5|3819.74|3819.74|3819.86|3819.86|3817.38|3817.38|0
1619694600000|2021-04-29 11:10:00|3820.3|3820.3|3819.6|3819.6|3820.98|3820.98|3817.14|3817.14|0
1619694900000|2021-04-29 11:15:00|3817.92|3817.92|3821.01|3821.01|3822.08|3822.08|3817.92|3817.92|0
1619695200000|2021-04-29 11:20:00|3820.55|3820.55|3819.17|3819.17|3820.55|3820.55|3819.07|3819.07|0
1619695500000|2021-04-29 11:25:00|3819.52|3819.52|3818.57|3818.57|3820.08|3820.08|3818.4|3818.4|0
1619695800000|2021-04-29 11:30:00|3818.88|3818.88|3821.68|3821.68|3822.24|3822.24|3818.32|3818.32|0
1619696100000|2021-04-29 11:35:00|3824.48|3824.48|3824.72|3824.72|3825.84|3825.84|3823.37|3823.37|0
1619696400000|2021-04-29 11:40:00|3825.07|3825.07|3824.1|3824.1|3825.33|3825.33|3823.54|3823.54|0
1619696700000|2021-04-29 11:45:00|3823.99|3823.99|3821.67|3821.67|3823.99|3823.99|3821.63|3821.63|0
1619697000000|2021-04-29 11:50:00|3821.98|3821.98|3821.66|3821.66|3822.54|3822.54|3821.66|3821.66|0
1619697300000|2021-04-29 11:55:00|3821.1|3821.1|3820.54|3820.54|3821.1|3821.1|3819.42|3819.42|0
1619697600000|2021-04-29 12:00:00|3819.98|3819.98|3817.32|3817.32|3819.98|3819.98|3817.07|3817.07|0
1619697900000|2021-04-29 12:05:00|3817.88|3817.88|3816.65|3816.65|3817.88|3817.88|3816.65|3816.65|0
1619698200000|2021-04-29 12:10:00|3816.35|3816.35|3819.47|3819.47|3819.47|3819.47|3816.01|3816.01|0
1619698500000|2021-04-29 12:15:00|3818.35|3818.35|3818.81|3818.81|3818.81|3818.81|3816.87|3816.87|0
1619698800000|2021-04-29 12:20:00|3819.37|3819.37|3821.85|3821.85|3821.85|3821.85|3819.37|3819.37|0
1619699100000|2021-04-29 12:25:00|3820.73|3820.73|3822.1|3822.1|3823.11|3823.11|3820.73|3820.73|0
1619699400000|2021-04-29 12:30:00|3822.33|3822.33|3822.58|3822.58|3823.83|3823.83|3822.33|3822.33|0
1619699700000|2021-04-29 12:35:00|3821.46|3821.46|3823.65|3823.65|3823.65|3823.65|3809.09|3809.09|0
1619700000000|2021-04-29 12:40:00|3823.09|3823.09|3819.26|3819.26|3823.09|3823.09|3818.16|3818.16|0
1619700300000|2021-04-29 12:45:00|3819.82|3819.82|3819.31|3819.31|3821.52|3821.52|3819.31|3819.31|0
1619700600000|2021-04-29 12:50:00|3819.87|3819.87|3820.86|3820.86|3820.86|3820.86|3819.33|3819.33|0
1619700900000|2021-04-29 12:55:00|3820.3|3820.3|3819.77|3819.77|3820.33|3820.33|3818.65|3818.65|0
1619701200000|2021-04-29 13:00:00|3820.33|3820.33|3820.4|3820.4|3821.45|3821.45|3820.33|3820.33|0
1619701500000|2021-04-29 13:05:00|3819.28|3819.28|3821.25|3821.25|3821.25|3821.25|3817.7|3817.7|0
1619701800000|2021-04-29 13:10:00|3821.81|3821.81|3817.43|3817.43|3821.81|3821.81|3817.2|3817.2|0
1619702100000|2021-04-29 13:15:00|3817.58|3817.58|3818.6|3818.6|3819.01|3819.01|3817.43|3817.43|0
1619702400000|2021-04-29 13:20:00|3818.9|3818.9|3822.09|3822.09|3822.09|3822.09|3818.6|3818.6|0
1619702700000|2021-04-29 13:25:00|3820.97|3820.97|3821|3821|3821.79|3821.79|3819.62|3819.62|0
1619703000000|2021-04-29 13:30:00|3823.24|3823.24|3821.33|3821.33|3826.63|3826.63|3821.33|3821.33|0
1619703300000|2021-04-29 13:35:00|3821.12|3821.12|3823.34|3823.34|3823.77|3823.77|3818.32|3818.32|0
1619703600000|2021-04-29 13:40:00|3822.22|3822.22|3822.04|3822.04|3823.13|3823.13|3821.78|3821.78|0
1619703900000|2021-04-29 13:45:00|3821.48|3821.48|3824.79|3824.79|3825.91|3825.91|3820.92|3820.92|0
1619704200000|2021-04-29 13:50:00|3824.23|3824.23|3823.64|3823.64|3825.45|3825.45|3822.97|3822.97|0
1619704500000|2021-04-29 13:55:00|3823.53|3823.53|3818.06|3818.06|3823.53|3823.53|3817.17|3817.17|0
1619704800000|2021-04-29 14:00:00|3817.83|3817.83|3818.8|3818.8|3819.94|3819.94|3814.92|3814.92|0
1619705100000|2021-04-29 14:05:00|3819.36|3819.36|3821.78|3821.78|3822.01|3822.01|3819.36|3819.36|0
1619705400000|2021-04-29 14:10:00|3821.22|3821.22|3823.85|3823.85|3823.85|3823.85|3821.22|3821.22|0
1619705700000|2021-04-29 14:15:00|3824.08|3824.08|3821.59|3821.59|3824.64|3824.64|3821.39|3821.39|0
1619706000000|2021-04-29 14:20:00|3820.47|3820.47|3823.95|3823.95|3825.07|3825.07|3820.47|3820.47|0
1619706300000|2021-04-29 14:25:00|3823.84|3823.84|3823.27|3823.27|3826.08|3826.08|3822.15|3822.15|0
1619706600000|2021-04-29 14:30:00|3822.15|3822.15|3815.9|3815.9|3823.16|3823.16|3815.9|3815.9|0
1619706900000|2021-04-29 14:35:00|3814.78|3814.78|3808.11|3808.11|3814.78|3814.78|3806.18|3806.18|0
1619707200000|2021-04-29 14:40:00|3807.55|3807.55|3811.4|3811.4|3811.96|3811.96|3807.55|3807.55|0
1619707500000|2021-04-29 14:45:00|3811.17|3811.17|3809.3|3809.3|3811.97|3811.97|3808.74|3808.74|0
1619707800000|2021-04-29 14:50:00|3805.93|3805.93|3812.63|3812.63|3812.63|3812.63|3805.22|3805.22|0
1619708100000|2021-04-29 14:55:00|3812.75|3812.75|3813.27|3813.27|3814.77|3814.77|3812.53|3812.53|0
1619708400000|2021-04-29 15:00:00|3812.71|3812.71|3817.86|3817.86|3817.86|3817.86|3812.71|3812.71|0
1619708700000|2021-04-29 15:05:00|3819.54|3819.54|3825.01|3825.01|3825.01|3825.01|3818.98|3818.98|0
1619709000000|2021-04-29 15:10:00|3825.57|3825.57|3826.79|3826.79|3826.79|3826.79|3823.66|3823.66|0
1619709300000|2021-04-29 15:15:00|3826.89|3826.89|3824.06|3824.06|3828.4|3828.4|3822.38|3822.38|0
1619709600000|2021-04-29 15:20:00|3823.5|3823.5|3824.48|3824.48|3826.57|3826.57|3821.64|3821.64|0
1619709900000|2021-04-29 15:25:00|3824.36|3824.36|3823.74|3823.74|3827.64|3827.64|3823.28|3823.28|0
1619766900000|2021-04-30 07:15:00|3833.75|3833.75|3824.6|3824.6|3833.98|3833.98|3824.6|3824.6|0
1619767200000|2021-04-30 07:20:00|3826.28|3826.28|3824.87|3824.87|3827.96|3827.96|3824.6|3824.6|0
1619767500000|2021-04-30 07:25:00|3824.41|3824.41|3825.71|3825.71|3827.19|3827.19|3823.51|3823.51|0
1619767800000|2021-04-30 07:30:00|3827.4|3827.4|3828.56|3828.56|3829.14|3829.14|3826.21|3826.21|0
1619768100000|2021-04-30 07:35:00|3828.22|3828.22|3826.57|3826.57|3828.22|3828.22|3825.68|3825.68|0
1619768400000|2021-04-30 07:40:00|3826.22|3826.22|3827|3827|3830.33|3830.33|3826.22|3826.22|0
1619768700000|2021-04-30 07:45:00|3826.89|3826.89|3823.68|3823.68|3826.89|3826.89|3821.62|3821.62|0
1619769000000|2021-04-30 07:50:00|3823.12|3823.12|3824.02|3824.02|3827.05|3827.05|3822.67|3822.67|0
1619769300000|2021-04-30 07:55:00|3823.9|3823.9|3820.26|3820.26|3823.9|3823.9|3820.26|3820.26|0
1619769600000|2021-04-30 08:00:00|3820.37|3820.37|3821.45|3821.45|3822.25|3822.25|3820.26|3820.26|0
1619769900000|2021-04-30 08:05:00|3820.89|3820.89|3822|3822|3822.52|3822.52|3820.88|3820.88|0
1619770200000|2021-04-30 08:10:00|3823.12|3823.12|3822.16|3822.16|3823.12|3823.12|3822|3822|0
1619770500000|2021-04-30 08:15:00|3822.72|3822.72|3821.54|3821.54|3823.28|3823.28|3821.54|3821.54|0
1619770800000|2021-04-30 08:20:00|3822.1|3822.1|3817.25|3817.25|3822.66|3822.66|3817.25|3817.25|0
1619771100000|2021-04-30 08:25:00|3816.69|3816.69|3814.24|3814.24|3816.69|3816.69|3812.66|3812.66|0
1619771400000|2021-04-30 08:30:00|3814.8|3814.8|3812.66|3812.66|3814.92|3814.92|3812.66|3812.66|0
1619771700000|2021-04-30 08:35:00|3812.43|3812.43|3811.36|3811.36|3813.35|3813.35|3810.79|3810.79|0
1619772000000|2021-04-30 08:40:00|3811.92|3811.92|3812.97|3812.97|3813.5|3813.5|3811.92|3811.92|0
1619772300000|2021-04-30 08:45:00|3811.85|3811.85|3811.65|3811.65|3812.99|3812.99|3811.51|3811.51|0
1619772600000|2021-04-30 08:50:00|3811.09|3811.09|3814.22|3814.22|3814.45|3814.45|3811.09|3811.09|0
1619772900000|2021-04-30 08:55:00|3813.66|3813.66|3810.96|3810.96|3815.34|3815.34|3810.85|3810.85|0
1619773200000|2021-04-30 09:00:00|3811.52|3811.52|3807.77|3807.77|3812.97|3812.97|3807.46|3807.46|0
1619773500000|2021-04-30 09:05:00|3807.21|3807.21|3811.47|3811.47|3811.47|3811.47|3807.21|3807.21|0
1619773800000|2021-04-30 09:10:00|3810.35|3810.35|3807.88|3807.88|3812.58|3812.58|3807.32|3807.32|0
1619774100000|2021-04-30 09:15:00|3808|3808|3807.92|3807.92|3809.16|3809.16|3806.65|3806.65|0
1619774400000|2021-04-30 09:20:00|3808.15|3808.15|3809.48|3809.48|3810.28|3810.28|3808.04|3808.04|0
1619774700000|2021-04-30 09:25:00|3809.59|3809.59|3807.82|3807.82|3811.39|3811.39|3807.82|3807.82|0
1619775000000|2021-04-30 09:30:00|3807.26|3807.26|3808.49|3808.49|3809.17|3809.17|3807.26|3807.26|0
1619775300000|2021-04-30 09:35:00|3808.38|3808.38|3798.63|3798.63|3808.38|3808.38|3798.63|3798.63|0
1619775600000|2021-04-30 09:40:00|3799.19|3799.19|3803.92|3803.92|3804.49|3804.49|3796.48|3796.48|0
1619775900000|2021-04-30 09:45:00|3804.48|3804.48|3803.78|3803.78|3805.37|3805.37|3803.78|3803.78|0
1619776200000|2021-04-30 09:50:00|3804.13|3804.13|3806.13|3806.13|3806.79|3806.79|3803.57|3803.57|0
1619776500000|2021-04-30 09:55:00|3806.28|3806.28|3804.83|3804.83|3806.86|3806.86|3804.83|3804.83|0
1619776800000|2021-04-30 10:00:00|3804.27|3804.27|3800.94|3800.94|3804.83|3804.83|3800.94|3800.94|0
1619777100000|2021-04-30 10:05:00|3799.82|3799.82|3801.47|3801.47|3802.03|3802.03|3799.15|3799.15|0
1619777400000|2021-04-30 10:10:00|3801.36|3801.36|3796.7|3796.7|3801.57|3801.57|3796.7|3796.7|0
1619777700000|2021-04-30 10:15:00|3796.59|3796.59|3796.23|3796.23|3796.79|3796.79|3792.22|3792.22|0
1619778000000|2021-04-30 10:20:00|3796.79|3796.79|3789.6|3789.6|3796.79|3796.79|3789.04|3789.04|0
1619778300000|2021-04-30 10:25:00|3788.48|3788.48|3792.65|3792.65|3792.65|3792.65|3787.71|3787.71|0
1619778600000|2021-04-30 10:30:00|3791.53|3791.53|3794.33|3794.33|3794.89|3794.89|3791.53|3791.53|0
1619778900000|2021-04-30 10:35:00|3795.45|3795.45|3791.54|3791.54|3797.13|3797.13|3791.54|3791.54|0
1619779200000|2021-04-30 10:40:00|3791.65|3791.65|3794.74|3794.74|3795.3|3795.3|3791.65|3791.65|0
1619779500000|2021-04-30 10:45:00|3794.86|3794.86|3794.2|3794.2|3794.97|3794.97|3791.74|3791.74|0
1619779800000|2021-04-30 10:50:00|3793.64|3793.64|3791.52|3791.52|3793.64|3793.64|3790.71|3790.71|0
1619780100000|2021-04-30 10:55:00|3792.64|3792.64|3794.01|3794.01|3795.55|3795.55|3792.64|3792.64|0
1619780400000|2021-04-30 11:00:00|3794.13|3794.13|3790.29|3790.29|3794.13|3794.13|3789.73|3789.73|0
1619780700000|2021-04-30 11:05:00|3790.41|3790.41|3789.52|3789.52|3790.73|3790.73|3786.49|3786.49|0
1619781000000|2021-04-30 11:10:00|3788.96|3788.96|3789.17|3789.17|3790.52|3790.52|3787.28|3787.28|0
1619781300000|2021-04-30 11:15:00|3789.75|3789.75|3787.61|3787.61|3790.29|3790.29|3787.61|3787.61|0
1619781600000|2021-04-30 11:20:00|3787.38|3787.38|3785.02|3785.02|3787.38|3787.38|3785.02|3785.02|0
1619781900000|2021-04-30 11:25:00|3786.7|3786.7|3783.69|3783.69|3788.94|3788.94|3783.58|3783.58|0
1619782200000|2021-04-30 11:30:00|3783.54|3783.54|3786.08|3786.08|3786.64|3786.64|3783.23|3783.23|0
1619782500000|2021-04-30 11:35:00|3786.64|3786.64|3786.75|3786.75|3787.87|3787.87|3783.95|3783.95|0
1619782800000|2021-04-30 11:40:00|3787.31|3787.31|3791.39|3791.39|3791.51|3791.51|3787.31|3787.31|0
1619783100000|2021-04-30 11:45:00|3791.62|3791.62|3793.28|3793.28|3793.6|3793.6|3791.62|3791.62|0
1619783400000|2021-04-30 11:50:00|3793.16|3793.16|3796.56|3796.56|3796.56|3796.56|3793.16|3793.16|0
1619783700000|2021-04-30 11:55:00|3797.12|3797.12|3795.19|3795.19|3799.84|3799.84|3794.88|3794.88|0
1619784000000|2021-04-30 12:00:00|3795.42|3795.42|3795.74|3795.74|3795.76|3795.76|3794.52|3794.52|0
1619784300000|2021-04-30 12:05:00|3795.18|3795.18|3794.04|3794.04|3795.74|3795.74|3793.84|3793.84|0
1619784600000|2021-04-30 12:10:00|3794.16|3794.16|3791.93|3791.93|3794.16|3794.16|3791|3791|0
1619784900000|2021-04-30 12:15:00|3792.08|3792.08|3789.3|3789.3|3792.09|3792.09|3789.3|3789.3|0
1619785200000|2021-04-30 12:20:00|3789.19|3789.19|3791.95|3791.95|3792.51|3792.51|3789.19|3789.19|0
1619785500000|2021-04-30 12:25:00|3792.51|3792.51|3795|3795|3796.02|3796.02|3791.95|3791.95|0
1619785800000|2021-04-30 12:30:00|3795.56|3795.56|3796.89|3796.89|3797.86|3797.86|3793.88|3793.88|0
1619786100000|2021-04-30 12:35:00|3797.12|3797.12|3796.25|3796.25|3797.79|3797.79|3796.13|3796.13|0
1619786400000|2021-04-30 12:40:00|3795.69|3795.69|3797.67|3797.67|3797.67|3797.67|3795.57|3795.57|0
1619786700000|2021-04-30 12:45:00|3797.78|3797.78|3800.14|3800.14|3800.81|3800.81|3796.78|3796.78|0
1619787000000|2021-04-30 12:50:00|3800.7|3800.7|3798.42|3798.42|3800.81|3800.81|3797.45|3797.45|0
1619787300000|2021-04-30 12:55:00|3798.98|3798.98|3800.1|3800.1|3801.48|3801.48|3798.98|3798.98|0
1619787600000|2021-04-30 13:00:00|3799.54|3799.54|3797.7|3797.7|3800.22|3800.22|3796.86|3796.86|0
1619787900000|2021-04-30 13:05:00|3797.29|3797.29|3797.61|3797.61|3799.63|3799.63|3797.18|3797.18|0
1619788200000|2021-04-30 13:10:00|3797.5|3797.5|3796.46|3796.46|3797.5|3797.5|3796.46|3796.46|0
1619788500000|2021-04-30 13:15:00|3796.34|3796.34|3799.84|3799.84|3799.84|3799.84|3795.76|3795.76|0
1619788800000|2021-04-30 13:20:00|3800.11|3800.11|3800.05|3800.05|3800.82|3800.82|3799.67|3799.67|0
1619789100000|2021-04-30 13:25:00|3800.28|3800.28|3800|3800|3800.73|3800.73|3799.32|3799.32|0
1619789400000|2021-04-30 13:30:00|3799.44|3799.44|3807.22|3807.22|3807.37|3807.37|3799.44|3799.44|0
1619789700000|2021-04-30 13:35:00|3807.78|3807.78|3805.58|3805.58|3808.62|3808.62|3805.58|3805.58|0
1619790000000|2021-04-30 13:40:00|3805.48|3805.48|3808.29|3808.29|3810.08|3810.08|3805.11|3805.11|0
1619790300000|2021-04-30 13:45:00|3808.86|3808.86|3808.96|3808.96|3808.96|3808.96|3807.13|3807.13|0
1619790600000|2021-04-30 13:50:00|3808.4|3808.4|3810.93|3810.93|3810.93|3810.93|3807.01|3807.01|0
1619790900000|2021-04-30 13:55:00|3810.37|3810.37|3810.76|3810.76|3810.98|3810.98|3808.87|3808.87|0
1619791200000|2021-04-30 14:00:00|3810.55|3810.55|3812.68|3812.68|3812.98|3812.98|3809.66|3809.66|0
1619791500000|2021-04-30 14:05:00|3812.88|3812.88|3809.86|3809.86|3813.04|3813.04|3807.94|3807.94|0
1619791800000|2021-04-30 14:10:00|3809.52|3809.52|3806.05|3806.05|3809.71|3809.71|3805.48|3805.48|0
1619792100000|2021-04-30 14:15:00|3806.17|3806.17|3805.29|3805.29|3808.29|3808.29|3804.73|3804.73|0
1619792400000|2021-04-30 14:20:00|3805.52|3805.52|3804.65|3804.65|3806.08|3806.08|3803.84|3803.84|0
1619792700000|2021-04-30 14:25:00|3804.5|3804.5|3803.62|3803.62|3805.73|3805.73|3803.38|3803.38|0
1619793000000|2021-04-30 14:30:00|3804.74|3804.74|3804.2|3804.2|3805.15|3805.15|3803.95|3803.95|0
1619793300000|2021-04-30 14:35:00|3804.76|3804.76|3801.55|3801.55|3804.76|3804.76|3801.07|3801.07|0
1619793600000|2021-04-30 14:40:00|3801.43|3801.43|3799.59|3799.59|3803.01|3803.01|3798.03|3798.03|0
1619793900000|2021-04-30 14:45:00|3799.75|3799.75|3802.05|3802.05|3803.61|3803.61|3799.41|3799.41|0
1619794200000|2021-04-30 14:50:00|3801.94|3801.94|3802.81|3802.81|3802.81|3802.81|3800.62|3800.62|0
1619794500000|2021-04-30 14:55:00|3803.37|3803.37|3804.49|3804.49|3806.74|3806.74|3803.37|3803.37|0
1619794800000|2021-04-30 15:00:00|3804.59|3804.59|3799.3|3799.3|3804.59|3804.59|3798.46|3798.46|0
1619795100000|2021-04-30 15:05:00|3799.42|3799.42|3799.67|3799.67|3800.46|3800.46|3797.47|3797.47|0
1619795400000|2021-04-30 15:10:00|3799.11|3799.11|3796.53|3796.53|3799.86|3799.86|3796.09|3796.09|0
1619795700000|2021-04-30 15:15:00|3796.8|3796.8|3794.4|3794.4|3796.8|3796.8|3793.51|3793.51|0
1619796000000|2021-04-30 15:20:00|3794.29|3794.29|3802.49|3802.49|3804.58|3804.58|3794.29|3794.29|0
1619796300000|2021-04-30 15:25:00|3801.93|3801.93|3800.84|3800.84|3801.98|3801.98|3797.35|3797.35|0
1620112500000|2021-05-04 07:15:00|3829.58|3829.58|3823.2|3823.2|3831.62|3831.62|3822.97|3822.97|0
1620112800000|2021-05-04 07:20:00|3822.64|3822.64|3813.11|3813.11|3823.09|3823.09|3812.74|3812.74|0
1620113100000|2021-05-04 07:25:00|3813.32|3813.32|3813.07|3813.07|3816.28|3816.28|3808.33|3808.33|0
1620113400000|2021-05-04 07:30:00|3812.84|3812.84|3812.58|3812.58|3814.62|3814.62|3812.02|3812.02|0
1620113700000|2021-05-04 07:35:00|3812.02|3812.02|3814.63|3814.63|3815.16|3815.16|3811.56|3811.56|0
1620114000000|2021-05-04 07:40:00|3814.28|3814.28|3808.53|3808.53|3814.28|3814.28|3807.09|3807.09|0
1620114300000|2021-05-04 07:45:00|3808.19|3808.19|3811.82|3811.82|3811.82|3811.82|3807.34|3807.34|0
1620114600000|2021-05-04 07:50:00|3810.7|3810.7|3818.69|3818.69|3819.81|3819.81|3809.57|3809.57|0
1620114900000|2021-05-04 07:55:00|3818.8|3818.8|3818.75|3818.75|3818.8|3818.8|3816.34|3816.34|0
1620115200000|2021-05-04 08:00:00|3819.87|3819.87|3820.35|3820.35|3821.47|3821.47|3818.22|3818.22|0
1620115500000|2021-05-04 08:05:00|3820.56|3820.56|3819.47|3819.47|3821.72|3821.72|3819.47|3819.47|0
1620115800000|2021-05-04 08:10:00|3818.91|3818.91|3808.12|3808.12|3818.91|3818.91|3807.67|3807.67|0
1620116100000|2021-05-04 08:15:00|3808.01|3808.01|3800.77|3800.77|3808.01|3808.01|3800.77|3800.77|0
1620116400000|2021-05-04 08:20:00|3800.21|3800.21|3792.24|3792.24|3801.22|3801.22|3791.59|3791.59|0
1620116700000|2021-05-04 08:25:00|3792.13|3792.13|3786.42|3786.42|3792.13|3792.13|3786.07|3786.07|0
1620117000000|2021-05-04 08:30:00|3783.62|3783.62|3784.83|3784.83|3788.78|3788.78|3781.94|3781.94|0
1620117300000|2021-05-04 08:35:00|3783.15|3783.15|3784.36|3784.36|3785.93|3785.93|3782.09|3782.09|0
1620117600000|2021-05-04 08:40:00|3784.25|3784.25|3784.94|3784.94|3785.37|3785.37|3781.9|3781.9|0
1620117900000|2021-05-04 08:45:00|3784.38|3784.38|3788.1|3788.1|3789.67|3789.67|3784.14|3784.14|0
1620118200000|2021-05-04 08:50:00|3788.21|3788.21|3786.68|3786.68|3788.82|3788.82|3786.68|3786.68|0
1620118500000|2021-05-04 08:55:00|3786.89|3786.89|3788.01|3788.01|3789.69|3789.69|3784.2|3784.2|0
1620118800000|2021-05-04 09:00:00|3786.89|3786.89|3785.54|3785.54|3789.36|3789.36|3785.54|3785.54|0
1620119100000|2021-05-04 09:05:00|3786.1|3786.1|3785.5|3785.5|3787.53|3787.53|3784.94|3784.94|0
1620119400000|2021-05-04 09:10:00|3785.73|3785.73|3783.42|3783.42|3786.03|3786.03|3782.86|3782.86|0
1620119700000|2021-05-04 09:15:00|3783.21|3783.21|3780.35|3780.35|3783.21|3783.21|3779.36|3779.36|0
1620120000000|2021-05-04 09:20:00|3779.79|3779.79|3781.03|3781.03|3781.03|3781.03|3778.89|3778.89|0
1620120300000|2021-05-04 09:25:00|3781.26|3781.26|3777.18|3777.18|3781.26|3781.26|3777.18|3777.18|0
1620120600000|2021-05-04 09:30:00|3776.62|3776.62|3777.31|3777.31|3777.42|3777.42|3774.37|3774.37|0
1620120900000|2021-05-04 09:35:00|3777.77|3777.77|3777.46|3777.46|3779.01|3779.01|3777.27|3777.27|0
1620121200000|2021-05-04 09:40:00|3779.14|3779.14|3784.62|3784.62|3784.62|3784.62|3779.14|3779.14|0
1620121500000|2021-05-04 09:45:00|3784.06|3784.06|3791.24|3791.24|3791.8|3791.8|3783.95|3783.95|0
1620121800000|2021-05-04 09:50:00|3791.01|3791.01|3793.17|3793.17|3793.73|3793.73|3789|3789|0
1620122100000|2021-05-04 09:55:00|3793.05|3793.05|3793.88|3793.88|3796.02|3796.02|3792.52|3792.52|0
1620122400000|2021-05-04 10:00:00|3794.11|3794.11|3797.09|3797.09|3797.32|3797.32|3794.11|3794.11|0
1620122700000|2021-05-04 10:05:00|3797.32|3797.32|3800.8|3800.8|3801.36|3801.36|3797.32|3797.32|0
1620123000000|2021-05-04 10:10:00|3800.91|3800.91|3799.74|3799.74|3801.17|3801.17|3799.04|3799.04|0
1620123300000|2021-05-04 10:15:00|3800.3|3800.3|3802.35|3802.35|3803.47|3803.47|3799.33|3799.33|0
1620123600000|2021-05-04 10:20:00|3802.45|3802.45|3805.08|3805.08|3805.29|3805.29|3802.45|3802.45|0
1620123900000|2021-05-04 10:25:00|3805.19|3805.19|3806.04|3806.04|3806.64|3806.64|3805.08|3805.08|0
1620124200000|2021-05-04 10:30:00|3806.27|3806.27|3805.43|3805.43|3806.99|3806.99|3804.75|3804.75|0
1620124500000|2021-05-04 10:35:00|3806.55|3806.55|3807.86|3807.86|3811.01|3811.01|3806.55|3806.55|0
1620124800000|2021-05-04 10:40:00|3807.3|3807.3|3808.59|3808.59|3809.15|3809.15|3805.63|3805.63|0
1620125100000|2021-05-04 10:45:00|3808.03|3808.03|3806.96|3806.96|3808.03|3808.03|3806.74|3806.74|0
1620125400000|2021-05-04 10:50:00|3808.64|3808.64|3807.3|3807.3|3809.2|3809.2|3807.3|3807.3|0
1620125700000|2021-05-04 10:55:00|3807.86|3807.86|3812.55|3812.55|3813.67|3813.67|3807.86|3807.86|0
1620126000000|2021-05-04 11:00:00|3812.65|3812.65|3814.58|3814.58|3814.9|3814.9|3812.65|3812.65|0
1620126300000|2021-05-04 11:05:00|3814.02|3814.02|3811.21|3811.21|3815.14|3815.14|3811.21|3811.21|0
1620126600000|2021-05-04 11:10:00|3811.1|3811.1|3810.65|3810.65|3811.1|3811.1|3809.75|3809.75|0
1620126900000|2021-05-04 11:15:00|3811.21|3811.21|3809.42|3809.42|3812.41|3812.41|3808.86|3808.86|0
1620127200000|2021-05-04 11:20:00|3809.19|3809.19|3805.96|3805.96|3809.47|3809.47|3805.96|3805.96|0
1620127500000|2021-05-04 11:25:00|3805.86|3805.86|3804.47|3804.47|3806.56|3806.56|3803.81|3803.81|0
1620127800000|2021-05-04 11:30:00|3805.59|3805.59|3804.44|3804.44|3807.82|3807.82|3803.88|3803.88|0
1620128100000|2021-05-04 11:35:00|3803.88|3803.88|3802.05|3802.05|3804.92|3804.92|3802.05|3802.05|0
1620128400000|2021-05-04 11:40:00|3799.25|3799.25|3792.68|3792.68|3799.25|3799.25|3791.53|3791.53|0
1620128700000|2021-05-04 11:45:00|3792.56|3792.56|3785.62|3785.62|3792.56|3792.56|3782.58|3782.58|0
1620129000000|2021-05-04 11:50:00|3785.51|3785.51|3790.16|3790.16|3792|3792|3784.04|3784.04|0
1620129300000|2021-05-04 11:55:00|3790.62|3790.62|3793.11|3793.11|3793.56|3793.56|3789.41|3789.41|0
1620129600000|2021-05-04 12:00:00|3793.67|3793.67|3795.44|3795.44|3796.56|3796.56|3791.65|3791.65|0
1620129900000|2021-05-04 12:05:00|3795.56|3795.56|3799.2|3799.2|3800.09|3800.09|3795.56|3795.56|0
1620130200000|2021-05-04 12:10:00|3798.64|3798.64|3795.72|3795.72|3798.64|3798.64|3793.38|3793.38|0
1620130500000|2021-05-04 12:15:00|3795.62|3795.62|3795.49|3795.49|3797.44|3797.44|3794.4|3794.4|0
1620130800000|2021-05-04 12:20:00|3795.9|3795.9|3796.44|3796.44|3796.54|3796.54|3794.98|3794.98|0
1620131100000|2021-05-04 12:25:00|3796.32|3796.32|3796.33|3796.33|3798.13|3798.13|3794.33|3794.33|0
1620131400000|2021-05-04 12:30:00|3796.23|3796.23|3794.2|3794.2|3799.86|3799.86|3793.7|3793.7|0
1620131700000|2021-05-04 12:35:00|3794.31|3794.31|3792.77|3792.77|3794.31|3794.31|3790.4|3790.4|0
1620132000000|2021-05-04 12:40:00|3792.54|3792.54|3787.26|3787.26|3792.54|3792.54|3786.47|3786.47|0
1620132300000|2021-05-04 12:45:00|3787.15|3787.15|3790.03|3790.03|3790.67|3790.67|3786.34|3786.34|0
1620132600000|2021-05-04 12:50:00|3789.87|3789.87|3790.37|3790.37|3790.37|3790.37|3786.46|3786.46|0
1620132900000|2021-05-04 12:55:00|3789.25|3789.25|3783.8|3783.8|3789.25|3789.25|3783.8|3783.8|0
1620133200000|2021-05-04 13:00:00|3783.57|3783.57|3790.94|3790.94|3790.94|3790.94|3783.45|3783.45|0
1620133500000|2021-05-04 13:05:00|3790.83|3790.83|3789.57|3789.57|3790.83|3790.83|3789.25|3789.25|0
1620133800000|2021-05-04 13:10:00|3790.13|3790.13|3798.56|3798.56|3799.12|3799.12|3790.13|3790.13|0
1620134100000|2021-05-04 13:15:00|3800.8|3800.8|3797.77|3797.77|3801.36|3801.36|3796.88|3796.88|0
1620134400000|2021-05-04 13:20:00|3798.33|3798.33|3798.79|3798.79|3800.48|3800.48|3796.76|3796.76|0
1620134700000|2021-05-04 13:25:00|3798.23|3798.23|3805.56|3805.56|3805.66|3805.66|3798.23|3798.23|0
1620135000000|2021-05-04 13:30:00|3805.79|3805.79|3819.14|3819.14|3819.14|3819.14|3805.79|3805.79|0
1620135300000|2021-05-04 13:35:00|3819.26|3819.26|3816.47|3816.47|3820.85|3820.85|3815.92|3815.92|0
1620135600000|2021-05-04 13:40:00|3817.03|3817.03|3809.6|3809.6|3817.03|3817.03|3807.79|3807.79|0
1620135900000|2021-05-04 13:45:00|3809.49|3809.49|3799.33|3799.33|3809.49|3809.49|3799.33|3799.33|0
1620136200000|2021-05-04 13:50:00|3798.99|3798.99|3795.53|3795.53|3798.99|3798.99|3794.64|3794.64|0
1620136500000|2021-05-04 13:55:00|3794.97|3794.97|3797.17|3797.17|3797.73|3797.73|3793.16|3793.16|0
1620136800000|2021-05-04 14:00:00|3797.73|3797.73|3797.57|3797.57|3799.67|3799.67|3795.73|3795.73|0
1620137100000|2021-05-04 14:05:00|3797.36|3797.36|3799.32|3799.32|3799.88|3799.88|3795.71|3795.71|0
1620137400000|2021-05-04 14:10:00|3798.76|3798.76|3797.06|3797.06|3799.65|3799.65|3796.17|3796.17|0
1620137700000|2021-05-04 14:15:00|3796.94|3796.94|3805.96|3805.96|3806.88|3806.88|3795.46|3795.46|0
1620138000000|2021-05-04 14:20:00|3805.5|3805.5|3811.36|3811.36|3811.36|3811.36|3802.59|3802.59|0
1620138300000|2021-05-04 14:25:00|3811.25|3811.25|3810.68|3810.68|3816.4|3816.4|3810.68|3810.68|0
1620138600000|2021-05-04 14:30:00|3812.36|3812.36|3813.36|3813.36|3813.59|3813.59|3808.66|3808.66|0
1620138900000|2021-05-04 14:35:00|3813.24|3813.24|3817.22|3817.22|3817.22|3817.22|3808.56|3808.56|0
1620139200000|2021-05-04 14:40:00|3817.78|3817.78|3815.78|3815.78|3819.69|3819.69|3815.22|3815.22|0
1620139500000|2021-05-04 14:45:00|3815.55|3815.55|3808.82|3808.82|3816.15|3816.15|3808.82|3808.82|0
1620139800000|2021-05-04 14:50:00|3808.7|3808.7|3796.33|3796.33|3808.7|3808.7|3795.93|3795.93|0
1620140100000|2021-05-04 14:55:00|3796.45|3796.45|3795.49|3795.49|3798|3798|3794.77|3794.77|0
1620140400000|2021-05-04 15:00:00|3795.18|3795.18|3791.73|3791.73|3795.18|3795.18|3790.61|3790.61|0
1620140700000|2021-05-04 15:05:00|3791.17|3791.17|3793.08|3793.08|3795.11|3795.11|3787.81|3787.81|0
1620141000000|2021-05-04 15:10:00|3792.52|3792.52|3785.16|3785.16|3792.52|3792.52|3784.6|3784.6|0
1620141300000|2021-05-04 15:15:00|3784.6|3784.6|3779.71|3779.71|3785.41|3785.41|3778.92|3778.92|0
1620141600000|2021-05-04 15:20:00|3780.27|3780.27|3781.15|3781.15|3782.95|3782.95|3779|3779|0
1620141900000|2021-05-04 15:25:00|3781.04|3781.04|3776.23|3776.23|3781.84|3781.84|3775.04|3775.04|0
1620198900000|2021-05-05 07:15:00|3826.45|3826.45|3829.33|3829.33|3829.79|3829.79|3824.02|3824.02|0
1620199200000|2021-05-05 07:20:00|3827.09|3827.09|3832.06|3832.06|3837.2|3837.2|3825.5|3825.5|0
1620199500000|2021-05-05 07:25:00|3831.83|3831.83|3833.76|3833.76|3834.22|3834.22|3826.86|3826.86|0
1620199800000|2021-05-05 07:30:00|3834.32|3834.32|3840.06|3840.06|3840.77|3840.77|3834.32|3834.32|0
1620200100000|2021-05-05 07:35:00|3840.62|3840.62|3839.93|3839.93|3840.62|3840.62|3834.88|3834.88|0
1620200400000|2021-05-05 07:40:00|3840.49|3840.49|3837.01|3837.01|3840.49|3840.49|3837.01|3837.01|0
1620200700000|2021-05-05 07:45:00|3836.66|3836.66|3836.66|3836.66|3837.01|3837.01|3835.76|3835.76|0
1620201000000|2021-05-05 07:50:00|3837.01|3837.01|3837.28|3837.28|3839.86|3839.86|3835.1|3835.1|0
1620201300000|2021-05-05 07:55:00|3836.72|3836.72|3834.33|3834.33|3836.72|3836.72|3833.67|3833.67|0
1620201600000|2021-05-05 08:00:00|3835.45|3835.45|3836.43|3836.43|3837.65|3837.65|3835.45|3835.45|0
1620201900000|2021-05-05 08:05:00|3836.13|3836.13|3835.64|3835.64|3838.7|3838.7|3834.9|3834.9|0
1620202200000|2021-05-05 08:10:00|3835.08|3835.08|3840.18|3840.18|3840.18|3840.18|3835.08|3835.08|0
1620202500000|2021-05-05 08:15:00|3840.29|3840.29|3846.09|3846.09|3847.99|3847.99|3840.29|3840.29|0
1620202800000|2021-05-05 08:20:00|3846.65|3846.65|3849.23|3849.23|3849.23|3849.23|3846.21|3846.21|0
1620203100000|2021-05-05 08:25:00|3848.67|3848.67|3847.15|3847.15|3850.59|3850.59|3846.14|3846.14|0
1620203400000|2021-05-05 08:30:00|3846.92|3846.92|3848.48|3848.48|3848.94|3848.94|3846.36|3846.36|0
1620203700000|2021-05-05 08:35:00|3847.92|3847.92|3852.51|3852.51|3852.51|3852.51|3847.92|3847.92|0
1620204000000|2021-05-05 08:40:00|3853.07|3853.07|3854.06|3854.06|3854.06|3854.06|3850.24|3850.24|0
1620204300000|2021-05-05 08:45:00|3854.18|3854.18|3855.54|3855.54|3855.54|3855.54|3851.06|3851.06|0
1620204600000|2021-05-05 08:50:00|3855.74|3855.74|3856.19|3856.19|3857.9|3857.9|3855.54|3855.54|0
1620204900000|2021-05-05 08:55:00|3855.63|3855.63|3853.83|3853.83|3856.63|3856.63|3853.27|3853.27|0
1620205200000|2021-05-05 09:00:00|3854.39|3854.39|3855.18|3855.18|3855.97|3855.97|3853.93|3853.93|0
1620205500000|2021-05-05 09:05:00|3856.3|3856.3|3853.79|3853.79|3856.63|3856.63|3853.79|3853.79|0
1620205800000|2021-05-05 09:10:00|3853.56|3853.56|3852.94|3852.94|3854.12|3854.12|3848.74|3848.74|0
1620206100000|2021-05-05 09:15:00|3852.38|3852.38|3857.52|3857.52|3858.31|3858.31|3852.38|3852.38|0
1620206400000|2021-05-05 09:20:00|3856.96|3856.96|3856.27|3856.27|3857.4|3857.4|3856.27|3856.27|0
1620206700000|2021-05-05 09:25:00|3856.5|3856.5|3854.56|3854.56|3857.54|3857.54|3854.56|3854.56|0
1620207000000|2021-05-05 09:30:00|3854.71|3854.71|3853|3853|3857.44|3857.44|3853|3853|0
1620207300000|2021-05-05 09:35:00|3853.56|3853.56|3852.55|3852.55|3854.38|3854.38|3851.99|3851.99|0
1620207600000|2021-05-05 09:40:00|3851.99|3851.99|3852.62|3852.62|3853.67|3853.67|3851.99|3851.99|0
1620207900000|2021-05-05 09:45:00|3853.18|3853.18|3855.91|3855.91|3856.7|3856.7|3853.18|3853.18|0
1620208200000|2021-05-05 09:50:00|3855.8|3855.8|3853.82|3853.82|3856.92|3856.92|3853.36|3853.36|0
1620208500000|2021-05-05 09:55:00|3855.5|3855.5|3853.89|3853.89|3855.73|3855.73|3853.49|3853.49|0
1620208800000|2021-05-05 10:00:00|3853.66|3853.66|3849.23|3849.23|3853.66|3853.66|3849.23|3849.23|0
1620209100000|2021-05-05 10:05:00|3849.46|3849.46|3846.3|3846.3|3849.94|3849.94|3846.3|3846.3|0
1620209400000|2021-05-05 10:10:00|3846.07|3846.07|3843.6|3843.6|3846.07|3846.07|3842.25|3842.25|0
1620209700000|2021-05-05 10:15:00|3843.44|3843.44|3845.79|3845.79|3845.79|3845.79|3843.44|3843.44|0
1620210000000|2021-05-05 10:20:00|3846.35|3846.35|3847.14|3847.14|3847.7|3847.7|3845.79|3845.79|0
1620210300000|2021-05-05 10:25:00|3847.7|3847.7|3846.95|3846.95|3847.7|3847.7|3844.71|3844.71|0
1620210600000|2021-05-05 10:30:00|3847.26|3847.26|3847.36|3847.36|3849.5|3849.5|3847.26|3847.26|0
1620210900000|2021-05-05 10:35:00|3846.24|3846.24|3846.76|3846.76|3846.76|3846.76|3845.35|3845.35|0
1620211200000|2021-05-05 10:40:00|3847.07|3847.07|3846.74|3846.74|3847.07|3847.07|3845.72|3845.72|0
1620211500000|2021-05-05 10:45:00|3846.63|3846.63|3842.38|3842.38|3847.19|3847.19|3841.82|3841.82|0
1620211800000|2021-05-05 10:50:00|3842.28|3842.28|3842.48|3842.48|3842.48|3842.48|3840.67|3840.67|0
1620212100000|2021-05-05 10:55:00|3841.92|3841.92|3843.39|3843.39|3843.95|3843.95|3841.58|3841.58|0
1620212400000|2021-05-05 11:00:00|3843.62|3843.62|3842.75|3842.75|3845.3|3845.3|3841.78|3841.78|0
1620212700000|2021-05-05 11:05:00|3843.31|3843.31|3848.81|3848.81|3848.81|3848.81|3843.31|3843.31|0
1620213000000|2021-05-05 11:10:00|3847.69|3847.69|3849.88|3849.88|3849.88|3849.88|3846.57|3846.57|0
1620213300000|2021-05-05 11:15:00|3850.44|3850.44|3848.86|3848.86|3850.44|3850.44|3848.86|3848.86|0
1620213600000|2021-05-05 11:20:00|3848.63|3848.63|3847.74|3847.74|3848.96|3848.96|3846.72|3846.72|0
1620213900000|2021-05-05 11:25:00|3847.97|3847.97|3849.06|3849.06|3849.77|3849.77|3847.53|3847.53|0
1620214200000|2021-05-05 11:30:00|3847.94|3847.94|3850.57|3850.57|3850.57|3850.57|3847.82|3847.82|0
1620214500000|2021-05-05 11:35:00|3850.34|3850.34|3852.38|3852.38|3852.48|3852.48|3850.34|3850.34|0
1620214800000|2021-05-05 11:40:00|3852.61|3852.61|3852.31|3852.31|3853.61|3853.61|3852.08|3852.08|0
1620215100000|2021-05-05 11:45:00|3852.47|3852.47|3851.32|3851.32|3852.47|3852.47|3851.32|3851.32|0
1620215400000|2021-05-05 11:50:00|3849.64|3849.64|3854.68|3854.68|3855.37|3855.37|3849.64|3849.64|0
1620215700000|2021-05-05 11:55:00|3854.45|3854.45|3852.54|3852.54|3854.45|3854.45|3852.54|3852.54|0
1620216000000|2021-05-05 12:00:00|3852.69|3852.69|3854.24|3854.24|3854.24|3854.24|3852|3852|0
1620216300000|2021-05-05 12:05:00|3854.8|3854.8|3855.95|3855.95|3855.95|3855.95|3853.35|3853.35|0
1620216600000|2021-05-05 12:10:00|3855.72|3855.72|3856.41|3856.41|3857.63|3857.63|3855.49|3855.49|0
1620216900000|2021-05-05 12:15:00|3858.09|3858.09|3857.73|3857.73|3858.09|3858.09|3856.86|3856.86|0
1620217200000|2021-05-05 12:20:00|3858.85|3858.85|3860.46|3860.46|3860.77|3860.77|3858.85|3858.85|0
1620217500000|2021-05-05 12:25:00|3859.9|3859.9|3856.61|3856.61|3859.9|3859.9|3856.61|3856.61|0
1620217800000|2021-05-05 12:30:00|3856.05|3856.05|3853.71|3853.71|3856.28|3856.28|3853.48|3853.48|0
1620218100000|2021-05-05 12:35:00|3854.27|3854.27|3854.91|3854.91|3855.29|3855.29|3853.61|3853.61|0
1620218400000|2021-05-05 12:40:00|3854.35|3854.35|3853.24|3853.24|3854.35|3854.35|3852.67|3852.67|0
1620218700000|2021-05-05 12:45:00|3852.68|3852.68|3853.16|3853.16|3853.16|3853.16|3852.45|3852.45|0
1620219000000|2021-05-05 12:50:00|3852.93|3852.93|3854.17|3854.17|3854.51|3854.51|3852.7|3852.7|0
1620219300000|2021-05-05 12:55:00|3853.71|3853.71|3852.7|3852.7|3854.84|3854.84|3852.7|3852.7|0
1620219600000|2021-05-05 13:00:00|3852.49|3852.49|3853.17|3853.17|3853.17|3853.17|3850.7|3850.7|0
1620219900000|2021-05-05 13:05:00|3853.4|3853.4|3852.89|3852.89|3854.99|3854.99|3852.71|3852.71|0
1620220200000|2021-05-05 13:10:00|3853.45|3853.45|3853.1|3853.1|3853.94|3853.94|3853.1|3853.1|0
1620220500000|2021-05-05 13:15:00|3852.64|3852.64|3851.34|3851.34|3852.64|3852.64|3851.13|3851.13|0
1620220800000|2021-05-05 13:20:00|3850.88|3850.88|3852.18|3852.18|3852.18|3852.18|3850.52|3850.52|0
1620221100000|2021-05-05 13:25:00|3851.95|3851.95|3851.65|3851.65|3852.34|3852.34|3850.76|3850.76|0
1620221400000|2021-05-05 13:30:00|3852.21|3852.21|3853.97|3853.97|3854.91|3854.91|3852.21|3852.21|0
1620221700000|2021-05-05 13:35:00|3853.74|3853.74|3846.64|3846.64|3853.74|3853.74|3845.52|3845.52|0
1620222000000|2021-05-05 13:40:00|3846.48|3846.48|3847.2|3847.2|3847.2|3847.2|3845.69|3845.69|0
1620222300000|2021-05-05 13:45:00|3847.76|3847.76|3845.57|3845.57|3848.27|3848.27|3845.57|3845.57|0
1620222600000|2021-05-05 13:50:00|3845.34|3845.34|3845.57|3845.57|3847.69|3847.69|3844.78|3844.78|0
1620222900000|2021-05-05 13:55:00|3845.68|3845.68|3845.07|3845.07|3845.68|3845.68|3843.89|3843.89|0
1620223200000|2021-05-05 14:00:00|3843.95|3843.95|3838.52|3838.52|3843.95|3843.95|3838.52|3838.52|0
1620223500000|2021-05-05 14:05:00|3838.83|3838.83|3833.35|3833.35|3840.07|3840.07|3833.35|3833.35|0
1620223800000|2021-05-05 14:10:00|3833.91|3833.91|3837.6|3837.6|3837.6|3837.6|3833.91|3833.91|0
1620224100000|2021-05-05 14:15:00|3837.37|3837.37|3837.09|3837.09|3837.5|3837.5|3836.15|3836.15|0
1620224400000|2021-05-05 14:20:00|3837.19|3837.19|3837.83|3837.83|3839.18|3839.18|3836.71|3836.71|0
1620224700000|2021-05-05 14:25:00|3837.6|3837.6|3838.97|3838.97|3839.18|3839.18|3836.63|3836.63|0
1620225000000|2021-05-05 14:30:00|3837.85|3837.85|3839.84|3839.84|3841.24|3841.24|3837.85|3837.85|0
1620225300000|2021-05-05 14:35:00|3839.69|3839.69|3842.29|3842.29|3843.84|3843.84|3839.69|3839.69|0
1620225600000|2021-05-05 14:40:00|3842.08|3842.08|3841.26|3841.26|3842.71|3842.71|3840.8|3840.8|0
1620225900000|2021-05-05 14:45:00|3841.49|3841.49|3843.73|3843.73|3843.83|3843.83|3841.03|3841.03|0
1620226200000|2021-05-05 14:50:00|3843.96|3843.96|3841.39|3841.39|3844.42|3844.42|3841.23|3841.23|0
1620226500000|2021-05-05 14:55:00|3840.83|3840.83|3841.44|3841.44|3842.87|3842.87|3840.83|3840.83|0
1620226800000|2021-05-05 15:00:00|3841.65|3841.65|3842.67|3842.67|3842.77|3842.77|3839.63|3839.63|0
1620227100000|2021-05-05 15:05:00|3842.11|3842.11|3843.22|3843.22|3843.22|3843.22|3837.39|3837.39|0
1620227400000|2021-05-05 15:10:00|3843.78|3843.78|3846.82|3846.82|3848.17|3848.17|3843.78|3843.78|0
1620227700000|2021-05-05 15:15:00|3847.38|3847.38|3846.75|3846.75|3848.73|3848.73|3846.75|3846.75|0
1620228000000|2021-05-05 15:20:00|3847.31|3847.31|3854.05|3854.05|3854.61|3854.61|3846.31|3846.31|0
1620228300000|2021-05-05 15:25:00|3854.28|3854.28|3857.51|3857.51|3858.08|3858.08|3852.22|3852.22|0
1620285300000|2021-05-06 07:15:00|3847.71|3847.71|3846.44|3846.44|3848.55|3848.55|3846.44|3846.44|0
1620285600000|2021-05-06 07:20:00|3845.88|3845.88|3842.94|3842.94|3845.88|3845.88|3841.72|3841.72|0
1620285900000|2021-05-06 07:25:00|3844.62|3844.62|3853.57|3853.57|3853.57|3853.57|3844.62|3844.62|0
1620286200000|2021-05-06 07:30:00|3853.26|3853.26|3858.2|3858.2|3858.2|3858.2|3853.06|3853.06|0
1620286500000|2021-05-06 07:35:00|3858.66|3858.66|3853.34|3853.34|3859.38|3859.38|3853.34|3853.34|0
1620286800000|2021-05-06 07:40:00|3851.66|3851.66|3849.72|3849.72|3851.66|3851.66|3848.93|3848.93|0
1620287100000|2021-05-06 07:45:00|3849.16|3849.16|3844.1|3844.1|3849.16|3849.16|3844.1|3844.1|0
1620287400000|2021-05-06 07:50:00|3843.87|3843.87|3838.24|3838.24|3843.87|3843.87|3837.13|3837.13|0
1620287700000|2021-05-06 07:55:00|3837.68|3837.68|3835.58|3835.58|3838.61|3838.61|3834.35|3834.35|0
1620288000000|2021-05-06 08:00:00|3835.7|3835.7|3837.27|3837.27|3837.58|3837.58|3835.7|3835.7|0
1620288300000|2021-05-06 08:05:00|3839.51|3839.51|3847.94|3847.94|3847.94|3847.94|3839.51|3839.51|0
1620288600000|2021-05-06 08:10:00|3847.84|3847.84|3849.37|3849.37|3851.05|3851.05|3847.72|3847.72|0
1620288900000|2021-05-06 08:15:00|3848.25|3848.25|3844.48|3844.48|3848.25|3848.25|3843.81|3843.81|0
1620289200000|2021-05-06 08:20:00|3843.92|3843.92|3845.3|3845.3|3845.61|3845.61|3843.92|3843.92|0
1620289500000|2021-05-06 08:25:00|3845.86|3845.86|3845.29|3845.29|3845.86|3845.86|3844.94|3844.94|0
1620289800000|2021-05-06 08:30:00|3845.85|3845.85|3851.06|3851.06|3851.06|3851.06|3844.73|3844.73|0
1620290100000|2021-05-06 08:35:00|3852.18|3852.18|3851.06|3851.06|3852.18|3852.18|3851.06|3851.06|0
1620290400000|2021-05-06 08:40:00|3851.29|3851.29|3850.39|3850.39|3851.96|3851.96|3850.16|3850.16|0
1620290700000|2021-05-06 08:45:00|3849.83|3849.83|3847.04|3847.04|3851.28|3851.28|3847.04|3847.04|0
1620291000000|2021-05-06 08:50:00|3846.48|3846.48|3846.48|3846.48|3847.6|3847.6|3845.92|3845.92|0
1620291300000|2021-05-06 08:55:00|3847.04|3847.04|3848.04|3848.04|3848.04|3848.04|3847.04|3847.04|0
1620291600000|2021-05-06 09:00:00|3846.92|3846.92|3849.95|3849.95|3849.95|3849.95|3845.24|3845.24|0
1620291900000|2021-05-06 09:05:00|3850.51|3850.51|3851.78|3851.78|3851.78|3851.78|3850.51|3850.51|0
1620292200000|2021-05-06 09:10:00|3851.32|3851.32|3850.89|3850.89|3852.44|3852.44|3849.21|3849.21|0
1620292500000|2021-05-06 09:15:00|3850.54|3850.54|3841.34|3841.34|3850.54|3850.54|3840.99|3840.99|0
1620292800000|2021-05-06 09:20:00|3840.87|3840.87|3842.7|3842.7|3842.7|3842.7|3838.75|3838.75|0
1620293100000|2021-05-06 09:25:00|3842.91|3842.91|3841.64|3841.64|3843.36|3843.36|3841.02|3841.02|0
1620293400000|2021-05-06 09:30:00|3840.52|3840.52|3834.78|3834.78|3840.52|3840.52|3834.78|3834.78|0
1620293700000|2021-05-06 09:35:00|3835.47|3835.47|3839.42|3839.42|3839.42|3839.42|3835.04|3835.04|0
1620294000000|2021-05-06 09:40:00|3839.63|3839.63|3838.69|3838.69|3839.63|3839.63|3837.26|3837.26|0
1620294300000|2021-05-06 09:45:00|3838.89|3838.89|3845.75|3845.75|3845.75|3845.75|3838.89|3838.89|0
1620294600000|2021-05-06 09:50:00|3845.19|3845.19|3844.57|3844.57|3845.75|3845.75|3843.55|3843.55|0
1620294900000|2021-05-06 09:55:00|3847.37|3847.37|3845.79|3845.79|3847.37|3847.37|3845.56|3845.56|0
1620295200000|2021-05-06 10:00:00|3845.56|3845.56|3847.68|3847.68|3847.68|3847.68|3845.56|3845.56|0
1620295500000|2021-05-06 10:05:00|3848.24|3848.24|3854.64|3854.64|3854.64|3854.64|3848.24|3848.24|0
1620295800000|2021-05-06 10:10:00|3854.44|3854.44|3851.17|3851.17|3854.74|3854.74|3851.17|3851.17|0
1620296100000|2021-05-06 10:15:00|3850.61|3850.61|3850.61|3850.61|3851.73|3851.73|3850.05|3850.05|0
1620296400000|2021-05-06 10:20:00|3850.38|3850.38|3855.43|3855.43|3855.99|3855.99|3849.59|3849.59|0
1620296700000|2021-05-06 10:25:00|3854.87|3854.87|3851.18|3851.18|3854.87|3854.87|3851.18|3851.18|0
1620297000000|2021-05-06 10:30:00|3850.05|3850.05|3849.29|3849.29|3850.28|3850.28|3848.6|3848.6|0
1620297300000|2021-05-06 10:35:00|3849.7|3849.7|3848.58|3848.58|3851.38|3851.38|3848.58|3848.58|0
1620297600000|2021-05-06 10:40:00|3848.02|3848.02|3846.39|3846.39|3848.02|3848.02|3846.39|3846.39|0
1620297900000|2021-05-06 10:45:00|3846.62|3846.62|3848.98|3848.98|3848.98|3848.98|3846.39|3846.39|0
1620298200000|2021-05-06 10:50:00|3848.52|3848.52|3845.16|3845.16|3848.52|3848.52|3845.16|3845.16|0
1620298500000|2021-05-06 10:55:00|3844.96|3844.96|3843.94|3843.94|3844.96|3844.96|3843.38|3843.38|0
1620298800000|2021-05-06 11:00:00|3844.5|3844.5|3845.4|3845.4|3846.52|3846.52|3843.25|3843.25|0
1620299100000|2021-05-06 11:05:00|3845.3|3845.3|3841.54|3841.54|3845.86|3845.86|3841.54|3841.54|0
1620299400000|2021-05-06 11:10:00|3841.44|3841.44|3840.29|3840.29|3841.44|3841.44|3840.22|3840.22|0
1620299700000|2021-05-06 11:15:00|3841.41|3841.41|3838.79|3838.79|3841.8|3841.8|3838.08|3838.08|0
1620300000000|2021-05-06 11:20:00|3838.56|3838.56|3838.91|3838.91|3838.99|3838.99|3837.87|3837.87|0
1620300300000|2021-05-06 11:25:00|3838.68|3838.68|3842.07|3842.07|3842.07|3842.07|3838.45|3838.45|0
1620300600000|2021-05-06 11:30:00|3840.95|3840.95|3839.93|3839.93|3840.95|3840.95|3839.93|3839.93|0
1620300900000|2021-05-06 11:35:00|3840.03|3840.03|3840.34|3840.34|3840.34|3840.34|3839.68|3839.68|0
1620301200000|2021-05-06 11:40:00|3840.9|3840.9|3842.66|3842.66|3842.66|3842.66|3840.34|3840.34|0
1620301500000|2021-05-06 11:45:00|3842.51|3842.51|3844.75|3844.75|3847.09|3847.09|3842.51|3842.51|0
1620301800000|2021-05-06 11:50:00|3845.31|3845.31|3850.71|3850.71|3851.5|3851.5|3844.75|3844.75|0
1620302100000|2021-05-06 11:55:00|3850.25|3850.25|3849.23|3849.23|3851.6|3851.6|3849.08|3849.08|0
1620302400000|2021-05-06 12:00:00|3848.54|3848.54|3851.9|3851.9|3853.15|3853.15|3848.54|3848.54|0
1620302700000|2021-05-06 12:05:00|3851.34|3851.34|3851.52|3851.52|3851.67|3851.67|3849.28|3849.28|0
1620303000000|2021-05-06 12:10:00|3850.96|3850.96|3847.44|3847.44|3850.96|3850.96|3847.44|3847.44|0
1620303300000|2021-05-06 12:15:00|3847.6|3847.6|3846.88|3846.88|3847.82|3847.82|3846.37|3846.37|0
1620303600000|2021-05-06 12:20:00|3847.44|3847.44|3852.71|3852.71|3853.83|3853.83|3847.44|3847.44|0
1620303900000|2021-05-06 12:25:00|3852.94|3852.94|3855.39|3855.39|3855.39|3855.39|3852.94|3852.94|0
1620304200000|2021-05-06 12:30:00|3855.16|3855.16|3855.72|3855.72|3857.96|3857.96|3853.94|3853.94|0
1620304500000|2021-05-06 12:35:00|3855.41|3855.41|3855.54|3855.54|3860.49|3860.49|3855.41|3855.41|0
1620304800000|2021-05-06 12:40:00|3854.98|3854.98|3853.33|3853.33|3854.98|3854.98|3852.28|3852.28|0
1620305100000|2021-05-06 12:45:00|3853.18|3853.18|3856.48|3856.48|3857.4|3857.4|3852.86|3852.86|0
1620305400000|2021-05-06 12:50:00|3855.92|3855.92|3857.86|3857.86|3857.86|3857.86|3855.59|3855.59|0
1620305700000|2021-05-06 12:55:00|3857.63|3857.63|3856.08|3856.08|3857.63|3857.63|3855.85|3855.85|0
1620306000000|2021-05-06 13:00:00|3855.52|3855.52|3852.79|3852.79|3855.52|3855.52|3851.11|3851.11|0
1620306300000|2021-05-06 13:05:00|3852.56|3852.56|3852.86|3852.86|3853.09|3853.09|3851.01|3851.01|0
1620306600000|2021-05-06 13:10:00|3852.3|3852.3|3851.31|3851.31|3852.3|3852.3|3851.18|3851.18|0
1620306900000|2021-05-06 13:15:00|3851.41|3851.41|3851.24|3851.24|3851.41|3851.41|3849.17|3849.17|0
1620307200000|2021-05-06 13:20:00|3851.44|3851.44|3854.02|3854.02|3854.58|3854.58|3851.22|3851.22|0
1620307500000|2021-05-06 13:25:00|3853.86|3853.86|3853.04|3853.04|3853.86|3853.86|3851.52|3851.52|0
1620307800000|2021-05-06 13:30:00|3852.48|3852.48|3846.29|3846.29|3852.48|3852.48|3846.14|3846.14|0
1620308100000|2021-05-06 13:35:00|3845.17|3845.17|3850.28|3850.28|3852.94|3852.94|3845.17|3845.17|0
1620308400000|2021-05-06 13:40:00|3849.72|3849.72|3847.85|3847.85|3849.72|3849.72|3847.35|3847.35|0
1620308700000|2021-05-06 13:45:00|3847.29|3847.29|3845.72|3845.72|3848.09|3848.09|3845.72|3845.72|0
1620309000000|2021-05-06 13:50:00|3845.49|3845.49|3847.99|3847.99|3848.65|3848.65|3845.49|3845.49|0
1620309300000|2021-05-06 13:55:00|3846.86|3846.86|3845.77|3845.77|3847.12|3847.12|3845.08|3845.08|0
1620309600000|2021-05-06 14:00:00|3845.21|3845.21|3840.62|3840.62|3845.21|3845.21|3838.33|3838.33|0
1620309900000|2021-05-06 14:05:00|3840.06|3840.06|3841.31|3841.31|3843.53|3843.53|3836.24|3836.24|0
1620310200000|2021-05-06 14:10:00|3841.87|3841.87|3844.96|3844.96|3847.99|3847.99|3841.87|3841.87|0
1620310500000|2021-05-06 14:15:00|3846.64|3846.64|3847.31|3847.31|3849.8|3849.8|3846.64|3846.64|0
1620310800000|2021-05-06 14:20:00|3847.08|3847.08|3849.21|3849.21|3850.89|3850.89|3846.97|3846.97|0
1620311100000|2021-05-06 14:25:00|3850.33|3850.33|3854.54|3854.54|3854.54|3854.54|3850.33|3850.33|0
1620311400000|2021-05-06 14:30:00|3854.69|3854.69|3859.61|3859.61|3859.61|3859.61|3854.69|3854.69|0
1620311700000|2021-05-06 14:35:00|3860.07|3860.07|3863.03|3863.03|3865.27|3865.27|3860.07|3860.07|0
1620312000000|2021-05-06 14:40:00|3862.8|3862.8|3859.61|3859.61|3862.8|3862.8|3859.08|3859.08|0
1620312300000|2021-05-06 14:45:00|3859.84|3859.84|3857.29|3857.29|3860.69|3860.69|3857.29|3857.29|0
1620312600000|2021-05-06 14:50:00|3856.17|3856.17|3858.1|3858.1|3858.75|3858.75|3855.61|3855.61|0
1620312900000|2021-05-06 14:55:00|3858.33|3858.33|3857.09|3857.09|3858.33|3858.33|3855.94|3855.94|0
1620313200000|2021-05-06 15:00:00|3857.32|3857.32|3858.05|3858.05|3858.36|3858.36|3856.83|3856.83|0
1620313500000|2021-05-06 15:05:00|3858.51|3858.51|3856.52|3856.52|3860.48|3860.48|3855.4|3855.4|0
1620313800000|2021-05-06 15:10:00|3856.37|3856.37|3855.86|3855.86|3858.03|3858.03|3855.86|3855.86|0
1620314100000|2021-05-06 15:15:00|3856.42|3856.42|3858.69|3858.69|3859.02|3859.02|3855.96|3855.96|0
1620314400000|2021-05-06 15:20:00|3858.92|3858.92|3857.49|3857.49|3860.7|3860.7|3856.52|3856.52|0
1620314700000|2021-05-06 15:25:00|3856.93|3856.93|3859.91|3859.91|3860.44|3860.44|3856.14|3856.14|0
1620371700000|2021-05-07 07:15:00|3871.52|3871.52|3874.82|3874.82|3875.38|3875.38|3867.74|3867.74|0
1620372000000|2021-05-07 07:20:00|3875.38|3875.38|3876.55|3876.55|3877.98|3877.98|3874.26|3874.26|0
1620372300000|2021-05-07 07:25:00|3876.78|3876.78|3879.45|3879.45|3879.45|3879.45|3876.09|3876.09|0
1620372600000|2021-05-07 07:30:00|3880.01|3880.01|3884.25|3884.25|3884.25|3884.25|3878.33|3878.33|0
1620372900000|2021-05-07 07:35:00|3883.69|3883.69|3885.8|3885.8|3888.02|3888.02|3882.34|3882.34|0
1620373200000|2021-05-07 07:40:00|3885.59|3885.59|3878.59|3878.59|3885.59|3885.59|3878.03|3878.03|0
1620373500000|2021-05-07 07:45:00|3879.71|3879.71|3882.23|3882.23|3883.12|3883.12|3879.71|3879.71|0
1620373800000|2021-05-07 07:50:00|3882.46|3882.46|3883.23|3883.23|3883.53|3883.53|3881.75|3881.75|0
1620374100000|2021-05-07 07:55:00|3883.69|3883.69|3882.47|3882.47|3884.81|3884.81|3881.91|3881.91|0
1620374400000|2021-05-07 08:00:00|3882.62|3882.62|3886.36|3886.36|3886.92|3886.92|3881.37|3881.37|0
1620374700000|2021-05-07 08:05:00|3886.82|3886.82|3887.41|3887.41|3890.54|3890.54|3885.24|3885.24|0
1620375000000|2021-05-07 08:10:00|3886.95|3886.95|3887.97|3887.97|3887.97|3887.97|3885.93|3885.93|0
1620375300000|2021-05-07 08:15:00|3888.53|3888.53|3885.04|3885.04|3888.53|3888.53|3884.81|3884.81|0
1620375600000|2021-05-07 08:20:00|3885.6|3885.6|3884.94|3884.94|3886.85|3886.85|3884.48|3884.48|0
1620375900000|2021-05-07 08:25:00|3884.38|3884.38|3885.5|3885.5|3886.62|3886.62|3884.38|3884.38|0
1620376200000|2021-05-07 08:30:00|3886.06|3886.06|3891.49|3891.49|3891.49|3891.49|3886.06|3886.06|0
1620376500000|2021-05-07 08:35:00|3890.37|3890.37|3893.23|3893.23|3893.46|3893.46|3888.67|3888.67|0
1620376800000|2021-05-07 08:40:00|3892.67|3892.67|3889.48|3889.48|3892.77|3892.77|3889.38|3889.38|0
1620377100000|2021-05-07 08:45:00|3890.6|3890.6|3891.45|3891.45|3891.68|3891.68|3890.6|3890.6|0
1620377400000|2021-05-07 08:50:00|3892.01|3892.01|3894.78|3894.78|3894.89|3894.89|3891.98|3891.98|0
1620377700000|2021-05-07 08:55:00|3895.34|3895.34|3899.24|3899.24|3901.25|3901.25|3894.43|3894.43|0
1620378000000|2021-05-07 09:00:00|3899.47|3899.47|3898.05|3898.05|3900.39|3900.39|3898.05|3898.05|0
1620378300000|2021-05-07 09:05:00|3897.84|3897.84|3897.81|3897.81|3898.96|3898.96|3896.36|3896.36|0
1620378600000|2021-05-07 09:10:00|3898.04|3898.04|3895.73|3895.73|3898.04|3898.04|3895.5|3895.5|0
1620378900000|2021-05-07 09:15:00|3896.34|3896.34|3895.91|3895.91|3897.82|3897.82|3895.12|3895.12|0
1620379200000|2021-05-07 09:20:00|3897.03|3897.03|3895.58|3895.58|3898.05|3898.05|3895.58|3895.58|0
1620379500000|2021-05-07 09:25:00|3895.12|3895.12|3898.38|3898.38|3898.38|3898.38|3893.54|3893.54|0
1620379800000|2021-05-07 09:30:00|3898.94|3898.94|3898.48|3898.48|3899.5|3899.5|3898.48|3898.48|0
1620380100000|2021-05-07 09:35:00|3898.68|3898.68|3899.37|3899.37|3899.37|3899.37|3898.12|3898.12|0
1620380400000|2021-05-07 09:40:00|3899.93|3899.93|3897.56|3897.56|3899.93|3899.93|3897.56|3897.56|0
1620380700000|2021-05-07 09:45:00|3897.79|3897.79|3896.57|3896.57|3897.79|3897.79|3896.34|3896.34|0
1620381000000|2021-05-07 09:50:00|3897.13|3897.13|3897.13|3897.13|3897.89|3897.89|3896.67|3896.67|0
1620381300000|2021-05-07 09:55:00|3896.57|3896.57|3894.96|3894.96|3896.72|3896.72|3894.96|3894.96|0
1620381600000|2021-05-07 10:00:00|3896.08|3896.08|3892.87|3892.87|3897.08|3897.08|3890.58|3890.58|0
1620381900000|2021-05-07 10:05:00|3891.75|3891.75|3892.26|3892.26|3892.65|3892.65|3891.19|3891.19|0
1620382200000|2021-05-07 10:10:00|3891.14|3891.14|3890.22|3890.22|3891.14|3891.14|3890.02|3890.02|0
1620382500000|2021-05-07 10:15:00|3890.45|3890.45|3894.15|3894.15|3894.15|3894.15|3890.45|3890.45|0
1620382800000|2021-05-07 10:20:00|3893.92|3893.92|3896.51|3896.51|3896.51|3896.51|3893.92|3893.92|0
1620383100000|2021-05-07 10:25:00|3896.28|3896.28|3900.97|3900.97|3902.09|3902.09|3895.16|3895.16|0
1620383400000|2021-05-07 10:30:00|3900.41|3900.41|3897.92|3897.92|3900.72|3900.72|3897.92|3897.92|0
1620383700000|2021-05-07 10:35:00|3897.69|3897.69|3900.46|3900.46|3901.05|3901.05|3897.23|3897.23|0
1620384000000|2021-05-07 10:40:00|3901.58|3901.58|3904.28|3904.28|3904.28|3904.28|3901.58|3901.58|0
1620384300000|2021-05-07 10:45:00|3903.72|3903.72|3903.39|3903.39|3905.3|3905.3|3903.39|3903.39|0
1620384600000|2021-05-07 10:50:00|3902.83|3902.83|3899.57|3899.57|3902.93|3902.93|3899.57|3899.57|0
1620384900000|2021-05-07 10:55:00|3899.44|3899.44|3894.86|3894.86|3899.44|3899.44|3894.86|3894.86|0
1620385200000|2021-05-07 11:00:00|3895.16|3895.16|3895.95|3895.95|3897.07|3897.07|3894.27|3894.27|0
1620385500000|2021-05-07 11:05:00|3896.18|3896.18|3892.59|3892.59|3896.74|3896.74|3892.59|3892.59|0
1620385800000|2021-05-07 11:10:00|3892.82|3892.82|3893.54|3893.54|3893.84|3893.84|3892.82|3892.82|0
1620386100000|2021-05-07 11:15:00|3892.98|3892.98|3895.12|3895.12|3895.68|3895.68|3892.98|3892.98|0
1620386400000|2021-05-07 11:20:00|3895.35|3895.35|3894.66|3894.66|3896.34|3896.34|3894.43|3894.43|0
1620386700000|2021-05-07 11:25:00|3894.43|3894.43|3892.85|3892.85|3894.43|3894.43|3892.52|3892.52|0
1620387000000|2021-05-07 11:30:00|3893.41|3893.41|3893.56|3893.56|3893.56|3893.56|3892.7|3892.7|0
1620387300000|2021-05-07 11:35:00|3893|3893|3890.76|3890.76|3893.23|3893.23|3890.2|3890.2|0
1620387600000|2021-05-07 11:40:00|3890.2|3890.2|3887.83|3887.83|3890.3|3890.3|3887.83|3887.83|0
1620387900000|2021-05-07 11:45:00|3888.39|3888.39|3887.48|3887.48|3888.83|3888.83|3887.48|3887.48|0
1620388200000|2021-05-07 11:50:00|3886.36|3886.36|3886.23|3886.23|3887.25|3887.25|3886.1|3886.1|0
1620388500000|2021-05-07 11:55:00|3886.79|3886.79|3887.66|3887.66|3888.91|3888.91|3886.79|3886.79|0
1620388800000|2021-05-07 12:00:00|3887.14|3887.14|3886.36|3886.36|3887.25|3887.25|3885.01|3885.01|0
1620389100000|2021-05-07 12:05:00|3887.48|3887.48|3892.17|3892.17|3892.73|3892.73|3887.48|3887.48|0
1620389400000|2021-05-07 12:10:00|3891.94|3891.94|3890.94|3890.94|3891.94|3891.94|3890.94|3890.94|0
1620389700000|2021-05-07 12:15:00|3889.82|3889.82|3889.36|3889.36|3890.28|3890.28|3888.95|3888.95|0
1620390000000|2021-05-07 12:20:00|3889.13|3889.13|3889.26|3889.26|3889.49|3889.49|3887.68|3887.68|0
1620390300000|2021-05-07 12:25:00|3889.42|3889.42|3889.54|3889.54|3889.67|3889.67|3888.57|3888.57|0
1620390600000|2021-05-07 12:30:00|3888.98|3888.98|3881.05|3881.05|3888.98|3888.98|3880.85|3880.85|0
1620390900000|2021-05-07 12:35:00|3880.85|3880.85|3884.36|3884.36|3890.01|3890.01|3880.39|3880.39|0
1620391200000|2021-05-07 12:40:00|3883.8|3883.8|3882.75|3882.75|3883.8|3883.8|3880.46|3880.46|0
1620391500000|2021-05-07 12:45:00|3882.96|3882.96|3883.21|3883.21|3884.16|3884.16|3882.25|3882.25|0
1620391800000|2021-05-07 12:50:00|3883.77|3883.77|3885.3|3885.3|3885.86|3885.86|3883.77|3883.77|0
1620392100000|2021-05-07 12:55:00|3885.53|3885.53|3884.51|3884.51|3885.53|3885.53|3884|3884|0
1620392400000|2021-05-07 13:00:00|3885.63|3885.63|3884.92|3884.92|3885.63|3885.63|3883.8|3883.8|0
1620392700000|2021-05-07 13:05:00|3885.48|3885.48|3880.16|3880.16|3886.6|3886.6|3880.16|3880.16|0
1620393000000|2021-05-07 13:10:00|3881.28|3881.28|3881.1|3881.1|3882.63|3882.63|3879.98|3879.98|0
1620393300000|2021-05-07 13:15:00|3881.66|3881.66|3880.7|3880.7|3882.98|3882.98|3880.7|3880.7|0
1620393600000|2021-05-07 13:20:00|3880.8|3880.8|3882.15|3882.15|3882.15|3882.15|3880.8|3880.8|0
1620393900000|2021-05-07 13:25:00|3881.92|3881.92|3881.51|3881.51|3881.97|3881.97|3881.51|3881.51|0
1620394200000|2021-05-07 13:30:00|3882.07|3882.07|3880.92|3880.92|3882.86|3882.86|3879.95|3879.95|0
1620394500000|2021-05-07 13:35:00|3881.38|3881.38|3888.28|3888.28|3891.29|3891.29|3881.38|3881.38|0
1620394800000|2021-05-07 13:40:00|3888.74|3888.74|3891.65|3891.65|3891.65|3891.65|3888.74|3888.74|0
1620395100000|2021-05-07 13:45:00|3891.88|3891.88|3890.3|3890.3|3894.02|3894.02|3889.51|3889.51|0
1620395400000|2021-05-07 13:50:00|3889.74|3889.74|3889.11|3889.11|3889.74|3889.74|3884.6|3884.6|0
1620395700000|2021-05-07 13:55:00|3888.65|3888.65|3888.55|3888.55|3888.98|3888.98|3886.41|3886.41|0
1620396000000|2021-05-07 14:00:00|3889.11|3889.11|3889.54|3889.54|3891.46|3891.46|3888.75|3888.75|0
1620396300000|2021-05-07 14:05:00|3890.1|3890.1|3890.1|3890.1|3891.22|3891.22|3887.63|3887.63|0
1620396600000|2021-05-07 14:10:00|3890.33|3890.33|3888.42|3888.42|3890.89|3890.89|3888.32|3888.32|0
1620396900000|2021-05-07 14:15:00|3888.98|3888.98|3885.01|3885.01|3889.31|3889.31|3885.01|3885.01|0
1620397200000|2021-05-07 14:20:00|3884.9|3884.9|3884.46|3884.46|3885.4|3885.4|3883.59|3883.59|0
1620397500000|2021-05-07 14:25:00|3884.69|3884.69|3884.02|3884.02|3885.7|3885.7|3884.02|3884.02|0
1620397800000|2021-05-07 14:30:00|3884.25|3884.25|3888.06|3888.06|3888.06|3888.06|3883.94|3883.94|0
1620398100000|2021-05-07 14:35:00|3887.85|3887.85|3888.49|3888.49|3888.69|3888.69|3887.01|3887.01|0
1620398400000|2021-05-07 14:40:00|3888.72|3888.72|3890.09|3890.09|3890.73|3890.73|3888.72|3888.72|0
1620398700000|2021-05-07 14:45:00|3890.19|3890.19|3886.31|3886.31|3890.19|3890.19|3885.75|3885.75|0
1620399000000|2021-05-07 14:50:00|3886.62|3886.62|3888.69|3888.69|3889.66|3889.66|3886.62|3886.62|0
1620399300000|2021-05-07 14:55:00|3888.13|3888.13|3887.7|3887.7|3889.48|3889.48|3887.7|3887.7|0
1620399600000|2021-05-07 15:00:00|3888.26|3888.26|3888.84|3888.84|3889.84|3889.84|3887.75|3887.75|0
1620399900000|2021-05-07 15:05:00|3888.99|3888.99|3890.4|3890.4|3890.55|3890.55|3888.66|3888.66|0
1620400200000|2021-05-07 15:10:00|3890.17|3890.17|3891.23|3891.23|3891.67|3891.67|3889.96|3889.96|0
1620400500000|2021-05-07 15:15:00|3891|3891|3893.07|3893.07|3894.04|3894.04|3890.77|3890.77|0
1620400800000|2021-05-07 15:20:00|3893.3|3893.3|3893.1|3893.1|3894.27|3894.27|3892.51|3892.51|0
1620401100000|2021-05-07 15:25:00|3892.87|3892.87|3897.58|3897.58|3897.58|3897.58|3892.15|3892.15|0
1620630900000|2021-05-10 07:15:00|3885.42|3885.42|3885.78|3885.78|3885.98|3885.98|3883.51|3883.51|0
1620631200000|2021-05-10 07:20:00|3886.24|3886.24|3883.13|3883.13|3886.24|3886.24|3881.67|3881.67|0
1620631500000|2021-05-10 07:25:00|3882.56|3882.56|3887.78|3887.78|3890.58|3890.58|3879.94|3879.94|0
1620631800000|2021-05-10 07:30:00|3888.34|3888.34|3891.53|3891.53|3891.53|3891.53|3886.89|3886.89|0
1620632100000|2021-05-10 07:35:00|3891.99|3891.99|3890.87|3890.87|3892.96|3892.96|3889.52|3889.52|0
1620632400000|2021-05-10 07:40:00|3891.43|3891.43|3894.58|3894.58|3894.58|3894.58|3890.53|3890.53|0
1620632700000|2021-05-10 07:45:00|3893.46|3893.46|3889.7|3889.7|3893.69|3893.69|3889.54|3889.54|0
1620633000000|2021-05-10 07:50:00|3888.02|3888.02|3893.65|3893.65|3893.65|3893.65|3887.68|3887.68|0
1620633300000|2021-05-10 07:55:00|3893.54|3893.54|3896.93|3896.93|3896.93|3896.93|3893.54|3893.54|0
1620633600000|2021-05-10 08:00:00|3896.7|3896.7|3900.06|3900.06|3901.98|3901.98|3895.58|3895.58|0
1620633900000|2021-05-10 08:05:00|3900.29|3900.29|3901.64|3901.64|3901.64|3901.64|3900.29|3900.29|0
1620634200000|2021-05-10 08:10:00|3901.19|3901.19|3902.56|3902.56|3903.12|3903.12|3901.19|3901.19|0
1620634500000|2021-05-10 08:15:00|3902.33|3902.33|3904.08|3904.08|3904.08|3904.08|3901.92|3901.92|0
1620634800000|2021-05-10 08:20:00|3904.49|3904.49|3903.81|3903.81|3904.49|3904.49|3903.12|3903.12|0
1620635100000|2021-05-10 08:25:00|3904.37|3904.37|3904.85|3904.85|3906.84|3906.84|3902.46|3902.46|0
1620635400000|2021-05-10 08:30:00|3906.53|3906.53|3903.12|3903.12|3906.53|3906.53|3902.66|3902.66|0
1620635700000|2021-05-10 08:35:00|3902.56|3902.56|3900.77|3900.77|3902.56|3902.56|3900.77|3900.77|0
1620636000000|2021-05-10 08:40:00|3900.54|3900.54|3900.41|3900.41|3901.64|3901.64|3900.41|3900.41|0
1620636300000|2021-05-10 08:45:00|3900.98|3900.98|3899.65|3899.65|3900.98|3900.98|3899.09|3899.09|0
1620636600000|2021-05-10 08:50:00|3900.77|3900.77|3899.65|3899.65|3901|3901|3897.74|3897.74|0
1620636900000|2021-05-10 08:55:00|3900.06|3900.06|3898.91|3898.91|3901.97|3901.97|3898.91|3898.91|0
1620637200000|2021-05-10 09:00:00|3898.35|3898.35|3897.33|3897.33|3899.47|3899.47|3897.33|3897.33|0
1620637500000|2021-05-10 09:05:00|3898.45|3898.45|3902.73|3902.73|3903.29|3903.29|3898.45|3898.45|0
1620637800000|2021-05-10 09:10:00|3902.83|3902.83|3902.15|3902.15|3903.06|3903.06|3901.38|3901.38|0
1620638100000|2021-05-10 09:15:00|3901.63|3901.63|3904|3904|3904|3904|3901.63|3901.63|0
1620638400000|2021-05-10 09:20:00|3905.12|3905.12|3906.27|3906.27|3906.27|3906.27|3905.12|3905.12|0
1620638700000|2021-05-10 09:25:00|3906.5|3906.5|3904.59|3904.59|3906.5|3906.5|3904.38|3904.38|0
1620639000000|2021-05-10 09:30:00|3902.35|3902.35|3900.68|3900.68|3902.35|3902.35|3900.45|3900.45|0
1620639300000|2021-05-10 09:35:00|3900.22|3900.22|3900.99|3900.99|3901.55|3901.55|3899.31|3899.31|0
1620639600000|2021-05-10 09:40:00|3900.43|3900.43|3902.7|3902.7|3905.73|3905.73|3900.43|3900.43|0
1620639900000|2021-05-10 09:45:00|3902.47|3902.47|3904.38|3904.38|3904.38|3904.38|3902.47|3902.47|0
1620640200000|2021-05-10 09:50:00|3904.48|3904.48|3904.79|3904.79|3905.91|3905.91|3904.48|3904.48|0
1620640500000|2021-05-10 09:55:00|3905.35|3905.35|3905.73|3905.73|3905.91|3905.91|3905.17|3905.17|0
1620640800000|2021-05-10 10:00:00|3905.5|3905.5|3910.49|3910.49|3911.18|3911.18|3905.29|3905.29|0
1620641100000|2021-05-10 10:05:00|3910.95|3910.95|3907.95|3907.95|3910.95|3910.95|3907.95|3907.95|0
1620641400000|2021-05-10 10:10:00|3907.79|3907.79|3910.29|3910.29|3910.29|3910.29|3907.79|3907.79|0
1620641700000|2021-05-10 10:15:00|3910.52|3910.52|3911.44|3911.44|3912.99|3912.99|3909.2|3909.2|0
1620642000000|2021-05-10 10:20:00|3910.88|3910.88|3911.46|3911.46|3911.46|3911.46|3908.94|3908.94|0
1620642300000|2021-05-10 10:25:00|3912.02|3912.02|3911.51|3911.51|3912.07|3912.07|3911.12|3911.12|0
1620642600000|2021-05-10 10:30:00|3910.95|3910.95|3906.23|3906.23|3911.51|3911.51|3906.23|3906.23|0
1620642900000|2021-05-10 10:35:00|3906.79|3906.79|3906.87|3906.87|3908.6|3908.6|3906.56|3906.56|0
1620643200000|2021-05-10 10:40:00|3906.71|3906.71|3907.25|3907.25|3907.81|3907.81|3904.47|3904.47|0
1620643500000|2021-05-10 10:45:00|3907.81|3907.81|3908.83|3908.83|3910.84|3910.84|3905.8|3905.8|0
1620643800000|2021-05-10 10:50:00|3909.39|3909.39|3908.3|3908.3|3909.39|3909.39|3907.05|3907.05|0
1620644100000|2021-05-10 10:55:00|3908.76|3908.76|3908.01|3908.01|3908.76|3908.76|3906.91|3906.91|0
1620644400000|2021-05-10 11:00:00|3907.45|3907.45|3904.98|3904.98|3907.55|3907.55|3904.19|3904.19|0
1620644700000|2021-05-10 11:05:00|3905.21|3905.21|3904.42|3904.42|3905.21|3905.21|3903.86|3903.86|0
1620645000000|2021-05-10 11:10:00|3904.98|3904.98|3905.31|3905.31|3905.54|3905.54|3904.75|3904.75|0
1620645300000|2021-05-10 11:15:00|3905.87|3905.87|3905.9|3905.9|3907.12|3907.12|3905.67|3905.67|0
1620645600000|2021-05-10 11:20:00|3905.34|3905.34|3902.64|3902.64|3905.34|3905.34|3902.64|3902.64|0
1620645900000|2021-05-10 11:25:00|3903.2|3903.2|3905.9|3905.9|3906.36|3906.36|3903.2|3903.2|0
1620646200000|2021-05-10 11:30:00|3906.46|3906.46|3907.09|3907.09|3908.88|3908.88|3906.23|3906.23|0
1620646500000|2021-05-10 11:35:00|3907.65|3907.65|3907.88|3907.88|3908.9|3908.9|3907.09|3907.09|0
1620646800000|2021-05-10 11:40:00|3907.32|3907.32|3905.56|3905.56|3907.32|3907.32|3905.23|3905.23|0
1620647100000|2021-05-10 11:45:00|3906.12|3906.12|3905.23|3905.23|3907.37|3907.37|3905.23|3905.23|0
1620647400000|2021-05-10 11:50:00|3904.77|3904.77|3905.56|3905.56|3905.79|3905.79|3903.42|3903.42|0
1620647700000|2021-05-10 11:55:00|3905|3905|3904.67|3904.67|3905.23|3905.23|3904.67|3904.67|0
1620648000000|2021-05-10 12:00:00|3904.57|3904.57|3904.49|3904.49|3905.84|3905.84|3904.21|3904.21|0
1620648300000|2021-05-10 12:05:00|3904.65|3904.65|3905.19|3905.19|3906.23|3906.23|3902.31|3902.31|0
1620648600000|2021-05-10 12:10:00|3904.98|3904.98|3907.5|3907.5|3909.41|3909.41|3904.83|3904.83|0
1620648900000|2021-05-10 12:15:00|3908.06|3908.06|3907.6|3907.6|3908.52|3908.52|3906.71|3906.71|0
1620649200000|2021-05-10 12:20:00|3907.4|3907.4|3903.27|3903.27|3907.4|3907.4|3903.06|3903.06|0
1620649500000|2021-05-10 12:25:00|3902.71|3902.71|3904.31|3904.31|3904.46|3904.46|3901.23|3901.23|0
1620649800000|2021-05-10 12:30:00|3903.85|3903.85|3901.94|3901.94|3903.85|3903.85|3901.53|3901.53|0
1620650100000|2021-05-10 12:35:00|3902.5|3902.5|3901.48|3901.48|3902.73|3902.73|3901.27|3901.27|0
1620650400000|2021-05-10 12:40:00|3901.25|3901.25|3899.44|3899.44|3901.25|3901.25|3898.55|3898.55|0
1620650700000|2021-05-10 12:45:00|3899.67|3899.67|3898.52|3898.52|3899.67|3899.67|3897.99|3897.99|0
1620651000000|2021-05-10 12:50:00|3897.96|3897.96|3896.05|3896.05|3899.08|3899.08|3895.72|3895.72|0
1620651300000|2021-05-10 12:55:00|3895.82|3895.82|3898.52|3898.52|3898.75|3898.75|3895.72|3895.72|0
1620651600000|2021-05-10 13:00:00|3898.42|3898.42|3897.24|3897.24|3899.21|3899.21|3896.78|3896.78|0
1620651900000|2021-05-10 13:05:00|3897.8|3897.8|3902.49|3902.49|3902.49|3902.49|3897.57|3897.57|0
1620652200000|2021-05-10 13:10:00|3903.05|3903.05|3902.39|3902.39|3905.29|3905.29|3901.93|3901.93|0
1620652500000|2021-05-10 13:15:00|3901.93|3901.93|3907.41|3907.41|3908.53|3908.53|3901.93|3901.93|0
1620652800000|2021-05-10 13:20:00|3906.85|3906.85|3905.38|3905.38|3906.85|3906.85|3905.17|3905.17|0
1620653100000|2021-05-10 13:25:00|3904.82|3904.82|3906.6|3906.6|3906.6|3906.6|3904.25|3904.25|0
1620653400000|2021-05-10 13:30:00|3907.16|3907.16|3909.43|3909.43|3911.34|3911.34|3906.83|3906.83|0
1620653700000|2021-05-10 13:35:00|3908.87|3908.87|3908.84|3908.84|3908.87|3908.87|3906.27|3906.27|0
1620654000000|2021-05-10 13:40:00|3908.28|3908.28|3908.13|3908.13|3909.35|3909.35|3905.2|3905.2|0
1620654300000|2021-05-10 13:45:00|3907.56|3907.56|3906.12|3906.12|3907.56|3907.56|3905.02|3905.02|0
1620654600000|2021-05-10 13:50:00|3906.68|3906.68|3906.65|3906.65|3906.68|3906.68|3904.56|3904.56|0
1620654900000|2021-05-10 13:55:00|3906.42|3906.42|3903.89|3903.89|3907.54|3907.54|3903.66|3903.66|0
1620655200000|2021-05-10 14:00:00|3903.33|3903.33|3900.28|3900.28|3903.33|3903.33|3897.37|3897.37|0
1620655500000|2021-05-10 14:05:00|3899.72|3899.72|3900.15|3900.15|3900.74|3900.74|3897.81|3897.81|0
1620655800000|2021-05-10 14:10:00|3900.84|3900.84|3904.16|3904.16|3905.66|3905.66|3900.84|3900.84|0
1620656100000|2021-05-10 14:15:00|3903.6|3903.6|3901.13|3901.13|3905.3|3905.3|3900.01|3900.01|0
1620656400000|2021-05-10 14:20:00|3901.69|3901.69|3903.41|3903.41|3905.65|3905.65|3901.69|3901.69|0
1620656700000|2021-05-10 14:25:00|3903.18|3903.18|3902.7|3902.7|3903.82|3903.82|3901.83|3901.83|0
1620657000000|2021-05-10 14:30:00|3902.14|3902.14|3900.25|3900.25|3902.71|3902.71|3898.01|3898.01|0
1620657300000|2021-05-10 14:35:00|3899.69|3899.69|3899.9|3899.9|3900.69|3900.69|3899.13|3899.13|0
1620657600000|2021-05-10 14:40:00|3900.13|3900.13|3900.36|3900.36|3900.92|3900.92|3899.24|3899.24|0
1620657900000|2021-05-10 14:45:00|3899.8|3899.8|3894.46|3894.46|3899.8|3899.8|3894.41|3894.41|0
1620658200000|2021-05-10 14:50:00|3893.9|3893.9|3894.29|3894.29|3896.33|3896.33|3893.9|3893.9|0
1620658500000|2021-05-10 14:55:00|3893.73|3893.73|3897.29|3897.29|3897.29|3897.29|3893.73|3893.73|0
1620658800000|2021-05-10 15:00:00|3896.73|3896.73|3898.82|3898.82|3900.04|3900.04|3896.5|3896.5|0
1620659100000|2021-05-10 15:05:00|3899.05|3899.05|3901.78|3901.78|3902.13|3902.13|3899.05|3899.05|0
1620659400000|2021-05-10 15:10:00|3902.34|3902.34|3901.11|3901.11|3902.34|3902.34|3899.56|3899.56|0
1620659700000|2021-05-10 15:15:00|3900.55|3900.55|3901.22|3901.22|3901.34|3901.34|3899.87|3899.87|0
1620660000000|2021-05-10 15:20:00|3901.78|3901.78|3904.96|3904.96|3905.62|3905.62|3901.78|3901.78|0
1620660300000|2021-05-10 15:25:00|3904.4|3904.4|3908.38|3908.38|3908.38|3908.38|3903.22|3903.22|0
1620630900000|2021-05-10 07:15:00|3885.42|3885.42|3885.78|3885.78|3885.98|3885.98|3883.51|3883.51|0
1620631200000|2021-05-10 07:20:00|3886.24|3886.24|3883.13|3883.13|3886.24|3886.24|3881.67|3881.67|0
1620631500000|2021-05-10 07:25:00|3882.56|3882.56|3887.78|3887.78|3890.58|3890.58|3879.94|3879.94|0
1620631800000|2021-05-10 07:30:00|3888.34|3888.34|3891.53|3891.53|3891.53|3891.53|3886.89|3886.89|0
1620632100000|2021-05-10 07:35:00|3891.99|3891.99|3890.87|3890.87|3892.96|3892.96|3889.52|3889.52|0
1620632400000|2021-05-10 07:40:00|3891.43|3891.43|3894.58|3894.58|3894.58|3894.58|3890.53|3890.53|0
1620632700000|2021-05-10 07:45:00|3893.46|3893.46|3889.7|3889.7|3893.69|3893.69|3889.54|3889.54|0
1620633000000|2021-05-10 07:50:00|3888.02|3888.02|3893.65|3893.65|3893.65|3893.65|3887.68|3887.68|0
1620633300000|2021-05-10 07:55:00|3893.54|3893.54|3896.93|3896.93|3896.93|3896.93|3893.54|3893.54|0
1620633600000|2021-05-10 08:00:00|3896.7|3896.7|3900.06|3900.06|3901.98|3901.98|3895.58|3895.58|0
1620633900000|2021-05-10 08:05:00|3900.29|3900.29|3901.64|3901.64|3901.64|3901.64|3900.29|3900.29|0
1620634200000|2021-05-10 08:10:00|3901.19|3901.19|3902.56|3902.56|3903.12|3903.12|3901.19|3901.19|0
1620634500000|2021-05-10 08:15:00|3902.33|3902.33|3904.08|3904.08|3904.08|3904.08|3901.92|3901.92|0
1620634800000|2021-05-10 08:20:00|3904.49|3904.49|3903.81|3903.81|3904.49|3904.49|3903.12|3903.12|0
1620635100000|2021-05-10 08:25:00|3904.37|3904.37|3904.85|3904.85|3906.84|3906.84|3902.46|3902.46|0
1620635400000|2021-05-10 08:30:00|3906.53|3906.53|3903.12|3903.12|3906.53|3906.53|3902.66|3902.66|0
1620635700000|2021-05-10 08:35:00|3902.56|3902.56|3900.77|3900.77|3902.56|3902.56|3900.77|3900.77|0
1620636000000|2021-05-10 08:40:00|3900.54|3900.54|3900.41|3900.41|3901.64|3901.64|3900.41|3900.41|0
1620636300000|2021-05-10 08:45:00|3900.98|3900.98|3899.65|3899.65|3900.98|3900.98|3899.09|3899.09|0
1620636600000|2021-05-10 08:50:00|3900.77|3900.77|3899.65|3899.65|3901|3901|3897.74|3897.74|0
1620636900000|2021-05-10 08:55:00|3900.06|3900.06|3898.91|3898.91|3901.97|3901.97|3898.91|3898.91|0
1620637200000|2021-05-10 09:00:00|3898.35|3898.35|3897.33|3897.33|3899.47|3899.47|3897.33|3897.33|0
1620637500000|2021-05-10 09:05:00|3898.45|3898.45|3902.73|3902.73|3903.29|3903.29|3898.45|3898.45|0
1620637800000|2021-05-10 09:10:00|3902.83|3902.83|3902.15|3902.15|3903.06|3903.06|3901.38|3901.38|0
1620638100000|2021-05-10 09:15:00|3901.63|3901.63|3904|3904|3904|3904|3901.63|3901.63|0
1620638400000|2021-05-10 09:20:00|3905.12|3905.12|3906.27|3906.27|3906.27|3906.27|3905.12|3905.12|0
1620638700000|2021-05-10 09:25:00|3906.5|3906.5|3904.59|3904.59|3906.5|3906.5|3904.38|3904.38|0
1620639000000|2021-05-10 09:30:00|3902.35|3902.35|3900.68|3900.68|3902.35|3902.35|3900.45|3900.45|0
1620639300000|2021-05-10 09:35:00|3900.22|3900.22|3900.99|3900.99|3901.55|3901.55|3899.31|3899.31|0
1620639600000|2021-05-10 09:40:00|3900.43|3900.43|3902.7|3902.7|3905.73|3905.73|3900.43|3900.43|0
1620639900000|2021-05-10 09:45:00|3902.47|3902.47|3904.38|3904.38|3904.38|3904.38|3902.47|3902.47|0
1620640200000|2021-05-10 09:50:00|3904.48|3904.48|3904.79|3904.79|3905.91|3905.91|3904.48|3904.48|0
1620640500000|2021-05-10 09:55:00|3905.35|3905.35|3905.73|3905.73|3905.91|3905.91|3905.17|3905.17|0
1620640800000|2021-05-10 10:00:00|3905.5|3905.5|3910.49|3910.49|3911.18|3911.18|3905.29|3905.29|0
1620641100000|2021-05-10 10:05:00|3910.95|3910.95|3907.95|3907.95|3910.95|3910.95|3907.95|3907.95|0
1620641400000|2021-05-10 10:10:00|3907.79|3907.79|3910.29|3910.29|3910.29|3910.29|3907.79|3907.79|0
1620641700000|2021-05-10 10:15:00|3910.52|3910.52|3911.44|3911.44|3912.99|3912.99|3909.2|3909.2|0
1620642000000|2021-05-10 10:20:00|3910.88|3910.88|3911.46|3911.46|3911.46|3911.46|3908.94|3908.94|0
1620642300000|2021-05-10 10:25:00|3912.02|3912.02|3911.51|3911.51|3912.07|3912.07|3911.12|3911.12|0
1620642600000|2021-05-10 10:30:00|3910.95|3910.95|3906.23|3906.23|3911.51|3911.51|3906.23|3906.23|0
1620642900000|2021-05-10 10:35:00|3906.79|3906.79|3906.87|3906.87|3908.6|3908.6|3906.56|3906.56|0
1620643200000|2021-05-10 10:40:00|3906.71|3906.71|3907.25|3907.25|3907.81|3907.81|3904.47|3904.47|0
1620643500000|2021-05-10 10:45:00|3907.81|3907.81|3908.83|3908.83|3910.84|3910.84|3905.8|3905.8|0
1620643800000|2021-05-10 10:50:00|3909.39|3909.39|3908.3|3908.3|3909.39|3909.39|3907.05|3907.05|0
1620644100000|2021-05-10 10:55:00|3908.76|3908.76|3908.01|3908.01|3908.76|3908.76|3906.91|3906.91|0
1620644400000|2021-05-10 11:00:00|3907.45|3907.45|3904.98|3904.98|3907.55|3907.55|3904.19|3904.19|0
1620644700000|2021-05-10 11:05:00|3905.21|3905.21|3904.42|3904.42|3905.21|3905.21|3903.86|3903.86|0
1620645000000|2021-05-10 11:10:00|3904.98|3904.98|3905.31|3905.31|3905.54|3905.54|3904.75|3904.75|0
1620645300000|2021-05-10 11:15:00|3905.87|3905.87|3905.9|3905.9|3907.12|3907.12|3905.67|3905.67|0
1620645600000|2021-05-10 11:20:00|3905.34|3905.34|3902.64|3902.64|3905.34|3905.34|3902.64|3902.64|0
1620645900000|2021-05-10 11:25:00|3903.2|3903.2|3905.9|3905.9|3906.36|3906.36|3903.2|3903.2|0
1620646200000|2021-05-10 11:30:00|3906.46|3906.46|3907.09|3907.09|3908.88|3908.88|3906.23|3906.23|0
1620646500000|2021-05-10 11:35:00|3907.65|3907.65|3907.88|3907.88|3908.9|3908.9|3907.09|3907.09|0
1620646800000|2021-05-10 11:40:00|3907.32|3907.32|3905.56|3905.56|3907.32|3907.32|3905.23|3905.23|0
1620647100000|2021-05-10 11:45:00|3906.12|3906.12|3905.23|3905.23|3907.37|3907.37|3905.23|3905.23|0
1620647400000|2021-05-10 11:50:00|3904.77|3904.77|3905.56|3905.56|3905.79|3905.79|3903.42|3903.42|0
1620647700000|2021-05-10 11:55:00|3905|3905|3904.67|3904.67|3905.23|3905.23|3904.67|3904.67|0
1620648000000|2021-05-10 12:00:00|3904.57|3904.57|3904.49|3904.49|3905.84|3905.84|3904.21|3904.21|0
1620648300000|2021-05-10 12:05:00|3904.65|3904.65|3905.19|3905.19|3906.23|3906.23|3902.31|3902.31|0
1620648600000|2021-05-10 12:10:00|3904.98|3904.98|3907.5|3907.5|3909.41|3909.41|3904.83|3904.83|0
1620648900000|2021-05-10 12:15:00|3908.06|3908.06|3907.6|3907.6|3908.52|3908.52|3906.71|3906.71|0
1620649200000|2021-05-10 12:20:00|3907.4|3907.4|3903.27|3903.27|3907.4|3907.4|3903.06|3903.06|0
1620649500000|2021-05-10 12:25:00|3902.71|3902.71|3904.31|3904.31|3904.46|3904.46|3901.23|3901.23|0
1620649800000|2021-05-10 12:30:00|3903.85|3903.85|3901.94|3901.94|3903.85|3903.85|3901.53|3901.53|0
1620650100000|2021-05-10 12:35:00|3902.5|3902.5|3901.48|3901.48|3902.73|3902.73|3901.27|3901.27|0
1620650400000|2021-05-10 12:40:00|3901.25|3901.25|3899.44|3899.44|3901.25|3901.25|3898.55|3898.55|0
1620650700000|2021-05-10 12:45:00|3899.67|3899.67|3898.52|3898.52|3899.67|3899.67|3897.99|3897.99|0
1620651000000|2021-05-10 12:50:00|3897.96|3897.96|3896.05|3896.05|3899.08|3899.08|3895.72|3895.72|0
1620651300000|2021-05-10 12:55:00|3895.82|3895.82|3898.52|3898.52|3898.75|3898.75|3895.72|3895.72|0
1620651600000|2021-05-10 13:00:00|3898.42|3898.42|3897.24|3897.24|3899.21|3899.21|3896.78|3896.78|0
1620651900000|2021-05-10 13:05:00|3897.8|3897.8|3902.49|3902.49|3902.49|3902.49|3897.57|3897.57|0
1620652200000|2021-05-10 13:10:00|3903.05|3903.05|3902.39|3902.39|3905.29|3905.29|3901.93|3901.93|0
1620652500000|2021-05-10 13:15:00|3901.93|3901.93|3907.41|3907.41|3908.53|3908.53|3901.93|3901.93|0
1620652800000|2021-05-10 13:20:00|3906.85|3906.85|3905.38|3905.38|3906.85|3906.85|3905.17|3905.17|0
1620653100000|2021-05-10 13:25:00|3904.82|3904.82|3906.6|3906.6|3906.6|3906.6|3904.25|3904.25|0
1620653400000|2021-05-10 13:30:00|3907.16|3907.16|3909.43|3909.43|3911.34|3911.34|3906.83|3906.83|0
1620653700000|2021-05-10 13:35:00|3908.87|3908.87|3908.84|3908.84|3908.87|3908.87|3906.27|3906.27|0
1620654000000|2021-05-10 13:40:00|3908.28|3908.28|3908.13|3908.13|3909.35|3909.35|3905.2|3905.2|0
1620654300000|2021-05-10 13:45:00|3907.56|3907.56|3906.12|3906.12|3907.56|3907.56|3905.02|3905.02|0
1620654600000|2021-05-10 13:50:00|3906.68|3906.68|3906.65|3906.65|3906.68|3906.68|3904.56|3904.56|0
1620654900000|2021-05-10 13:55:00|3906.42|3906.42|3903.89|3903.89|3907.54|3907.54|3903.66|3903.66|0
1620655200000|2021-05-10 14:00:00|3903.33|3903.33|3900.28|3900.28|3903.33|3903.33|3897.37|3897.37|0
1620655500000|2021-05-10 14:05:00|3899.72|3899.72|3900.15|3900.15|3900.74|3900.74|3897.81|3897.81|0
1620655800000|2021-05-10 14:10:00|3900.84|3900.84|3904.16|3904.16|3905.66|3905.66|3900.84|3900.84|0
1620656100000|2021-05-10 14:15:00|3903.6|3903.6|3901.13|3901.13|3905.3|3905.3|3900.01|3900.01|0
1620656400000|2021-05-10 14:20:00|3901.69|3901.69|3903.41|3903.41|3905.65|3905.65|3901.69|3901.69|0
1620656700000|2021-05-10 14:25:00|3903.18|3903.18|3902.7|3902.7|3903.82|3903.82|3901.83|3901.83|0
1620657000000|2021-05-10 14:30:00|3902.14|3902.14|3900.25|3900.25|3902.71|3902.71|3898.01|3898.01|0
1620657300000|2021-05-10 14:35:00|3899.69|3899.69|3899.9|3899.9|3900.69|3900.69|3899.13|3899.13|0
1620657600000|2021-05-10 14:40:00|3900.13|3900.13|3900.36|3900.36|3900.92|3900.92|3899.24|3899.24|0
1620657900000|2021-05-10 14:45:00|3899.8|3899.8|3894.46|3894.46|3899.8|3899.8|3894.41|3894.41|0
1620658200000|2021-05-10 14:50:00|3893.9|3893.9|3894.29|3894.29|3896.33|3896.33|3893.9|3893.9|0
1620658500000|2021-05-10 14:55:00|3893.73|3893.73|3897.29|3897.29|3897.29|3897.29|3893.73|3893.73|0
1620658800000|2021-05-10 15:00:00|3896.73|3896.73|3898.82|3898.82|3900.04|3900.04|3896.5|3896.5|0
1620659100000|2021-05-10 15:05:00|3899.05|3899.05|3901.78|3901.78|3902.13|3902.13|3899.05|3899.05|0
1620659400000|2021-05-10 15:10:00|3902.34|3902.34|3901.11|3901.11|3902.34|3902.34|3899.56|3899.56|0
1620659700000|2021-05-10 15:15:00|3900.55|3900.55|3901.22|3901.22|3901.34|3901.34|3899.87|3899.87|0
1620660000000|2021-05-10 15:20:00|3901.78|3901.78|3904.96|3904.96|3905.62|3905.62|3901.78|3901.78|0
1620660300000|2021-05-10 15:25:00|3904.4|3904.4|3908.38|3908.38|3908.38|3908.38|3903.22|3903.22|0
1620717300000|2021-05-11 07:15:00|3853.59|3853.59|3858.11|3858.11|3858.11|3858.11|3848.76|3848.76|0
1620717600000|2021-05-11 07:20:00|3857.42|3857.42|3862.2|3862.2|3865.52|3865.52|3856.86|3856.86|0
1620717900000|2021-05-11 07:25:00|3861.51|3861.51|3861.59|3861.59|3863.29|3863.29|3859.16|3859.16|0
1620718200000|2021-05-11 07:30:00|3860.9|3860.9|3849.92|3849.92|3860.9|3860.9|3848.24|3848.24|0
1620718500000|2021-05-11 07:35:00|3851.04|3851.04|3854.56|3854.56|3857.69|3857.69|3850.48|3850.48|0
1620718800000|2021-05-11 07:40:00|3853.99|3853.99|3848.55|3848.55|3854.94|3854.94|3842.79|3842.79|0
1620719100000|2021-05-11 07:45:00|3848.78|3848.78|3844.16|3844.16|3849.34|3849.34|3839.78|3839.78|0
1620719400000|2021-05-11 07:50:00|3844.62|3844.62|3856.77|3856.77|3856.88|3856.88|3844.16|3844.16|0
1620719700000|2021-05-11 07:55:00|3857.33|3857.33|3877.87|3877.87|3877.87|3877.87|3857.33|3857.33|0
1620720000000|2021-05-11 08:00:00|3876.19|3876.19|3860.37|3860.37|3876.19|3876.19|3860.37|3860.37|0
1620720300000|2021-05-11 08:05:00|3859.81|3859.81|3867.66|3867.66|3867.66|3867.66|3858.89|3858.89|0
1620720600000|2021-05-11 08:10:00|3868.22|3868.22|3871.09|3871.09|3875.34|3875.34|3865.16|3865.16|0
1620720900000|2021-05-11 08:15:00|3870.86|3870.86|3866.86|3866.86|3870.86|3870.86|3863.21|3863.21|0
1620721200000|2021-05-11 08:20:00|3867.09|3867.09|3870.25|3870.25|3873.08|3873.08|3867.09|3867.09|0
1620721500000|2021-05-11 08:25:00|3869.33|3869.33|3872.8|3872.8|3872.8|3872.8|3866.86|3866.86|0
1620721800000|2021-05-11 08:30:00|3872.24|3872.24|3866.6|3866.6|3874.51|3874.51|3865.48|3865.48|0
1620722100000|2021-05-11 08:35:00|3867.16|3867.16|3874.39|3874.39|3874.39|3874.39|3865.58|3865.58|0
1620722400000|2021-05-11 08:40:00|3874.95|3874.95|3875.49|3875.49|3880.25|3880.25|3874.72|3874.72|0
1620722700000|2021-05-11 08:45:00|3875.26|3875.26|3875.98|3875.98|3879.21|3879.21|3874.58|3874.58|0
1620723000000|2021-05-11 08:50:00|3877.1|3877.1|3876.02|3876.02|3877.1|3877.1|3873.78|3873.78|0
1620723300000|2021-05-11 08:55:00|3876.58|3876.58|3878.19|3878.19|3878.19|3878.19|3875.23|3875.23|0
1620723600000|2021-05-11 09:00:00|3878.09|3878.09|3880.66|3880.66|3880.66|3880.66|3875.72|3875.72|0
1620723900000|2021-05-11 09:05:00|3882.34|3882.34|3881.11|3881.11|3883.13|3883.13|3877.73|3877.73|0
1620724200000|2021-05-11 09:10:00|3877.19|3877.19|3877.19|3877.19|3878.87|3878.87|3876.5|3876.5|0
1620724500000|2021-05-11 09:15:00|3876.07|3876.07|3878.75|3878.75|3879.31|3879.31|3876.07|3876.07|0
1620724800000|2021-05-11 09:20:00|3878.52|3878.52|3877.53|3877.53|3878.52|3878.52|3877.3|3877.3|0
1620725100000|2021-05-11 09:25:00|3876.4|3876.4|3872.91|3872.91|3878.21|3878.21|3872.91|3872.91|0
1620725400000|2021-05-11 09:30:00|3873.02|3873.02|3875.92|3875.92|3877.81|3877.81|3873.02|3873.02|0
1620725700000|2021-05-11 09:35:00|3875.69|3875.69|3878.8|3878.8|3878.8|3878.8|3875.46|3875.46|0
1620726000000|2021-05-11 09:40:00|3879.03|3879.03|3876.48|3876.48|3879.59|3879.59|3876.15|3876.15|0
1620726300000|2021-05-11 09:45:00|3876.71|3876.71|3870.42|3870.42|3876.71|3876.71|3869.05|3869.05|0
1620726600000|2021-05-11 09:50:00|3870.19|3870.19|3873.02|3873.02|3873.02|3873.02|3869.73|3869.73|0
1620726900000|2021-05-11 09:55:00|3872.79|3872.79|3879.08|3879.08|3879.08|3879.08|3872.79|3872.79|0
1620727200000|2021-05-11 10:00:00|3879.64|3879.64|3874.6|3874.6|3880.1|3880.1|3874.37|3874.37|0
1620727500000|2021-05-11 10:05:00|3873.48|3873.48|3875.14|3875.14|3876.39|3876.39|3873.02|3873.02|0
1620727800000|2021-05-11 10:10:00|3875.37|3875.37|3873.3|3873.3|3876.29|3876.29|3873.3|3873.3|0
1620728100000|2021-05-11 10:15:00|3873.76|3873.76|3875.03|3875.03|3875.44|3875.44|3873.2|3873.2|0
1620728400000|2021-05-11 10:20:00|3875.24|3875.24|3872.54|3872.54|3875.24|3875.24|3872.21|3872.21|0
1620728700000|2021-05-11 10:25:00|3871.98|3871.98|3868.46|3868.46|3872.31|3872.31|3868.23|3868.23|0
1620729000000|2021-05-11 10:30:00|3869.02|3869.02|3874.97|3874.97|3875.89|3875.89|3869.02|3869.02|0
1620729300000|2021-05-11 10:35:00|3876.09|3876.09|3874.44|3874.44|3876.58|3876.58|3873.75|3873.75|0
1620729600000|2021-05-11 10:40:00|3873.98|3873.98|3869.99|3869.99|3873.98|3873.98|3869.52|3869.52|0
1620729900000|2021-05-11 10:45:00|3871.11|3871.11|3872.17|3872.17|3872.17|3872.17|3870.11|3870.11|0
1620730200000|2021-05-11 10:50:00|3872.4|3872.4|3874.41|3874.41|3875.1|3875.1|3872.17|3872.17|0
1620730500000|2021-05-11 10:55:00|3874.31|3874.31|3876.61|3876.61|3876.65|3876.65|3874.08|3874.08|0
1620730800000|2021-05-11 11:00:00|3877.17|3877.17|3877.7|3877.7|3878.98|3878.98|3875.82|3875.82|0
1620731100000|2021-05-11 11:05:00|3877.81|3877.81|3879.61|3879.61|3879.92|3879.92|3877.81|3877.81|0
1620731400000|2021-05-11 11:10:00|3879.82|3879.82|3882.51|3882.51|3882.51|3882.51|3879.59|3879.59|0
1620731700000|2021-05-11 11:15:00|3882.61|3882.61|3882.43|3882.43|3882.94|3882.94|3880.85|3880.85|0
1620732000000|2021-05-11 11:20:00|3881.31|3881.31|3879.16|3879.16|3881.31|3881.31|3878.61|3878.61|0
1620732300000|2021-05-11 11:25:00|3878.6|3878.6|3877.73|3877.73|3878.85|3878.85|3877.73|3877.73|0
1620732600000|2021-05-11 11:30:00|3877.27|3877.27|3875.44|3875.44|3878.55|3878.55|3874.73|3874.73|0
1620732900000|2021-05-11 11:35:00|3873.2|3873.2|3871.41|3871.41|3873.76|3873.76|3871.41|3871.41|0
1620733200000|2021-05-11 11:40:00|3870.85|3870.85|3871.52|3871.52|3871.52|3871.52|3869.98|3869.98|0
1620733500000|2021-05-11 11:45:00|3871.67|3871.67|3875.8|3875.8|3877.48|3877.48|3871.67|3871.67|0
1620733800000|2021-05-11 11:50:00|3874.12|3874.12|3874.7|3874.7|3874.93|3874.93|3874.12|3874.12|0
1620734100000|2021-05-11 11:55:00|3875.26|3875.26|3871.95|3871.95|3875.26|3875.26|3871.95|3871.95|0
1620734400000|2021-05-11 12:00:00|3873.07|3873.07|3871.95|3871.95|3873.07|3873.07|3870.27|3870.27|0
1620734700000|2021-05-11 12:05:00|3872.41|3872.41|3867.01|3867.01|3872.95|3872.95|3867.01|3867.01|0
1620735000000|2021-05-11 12:10:00|3864.77|3864.77|3859.02|3859.02|3864.84|3864.84|3856.78|3856.78|0
1620735300000|2021-05-11 12:15:00|3859.58|3859.58|3852.22|3852.22|3859.58|3859.58|3852.22|3852.22|0
1620735600000|2021-05-11 12:20:00|3851.76|3851.76|3846.31|3846.31|3851.76|3851.76|3846.31|3846.31|0
1620735900000|2021-05-11 12:25:00|3845.75|3845.75|3840.91|3840.91|3845.75|3845.75|3840.73|3840.73|0
1620736200000|2021-05-11 12:30:00|3840.76|3840.76|3841.37|3841.37|3842.49|3842.49|3836.86|3836.86|0
1620736500000|2021-05-11 12:35:00|3843.05|3843.05|3849.9|3849.9|3849.9|3849.9|3842.49|3842.49|0
1620736800000|2021-05-11 12:40:00|3849.8|3849.8|3848.85|3848.85|3851.81|3851.81|3847.17|3847.17|0
1620737100000|2021-05-11 12:45:00|3849.42|3849.42|3845.82|3845.82|3850.54|3850.54|3845.82|3845.82|0
1620737400000|2021-05-11 12:50:00|3846.38|3846.38|3846.23|3846.23|3847.73|3847.73|3846|3846|0
1620737700000|2021-05-11 12:55:00|3845.67|3845.67|3842.16|3842.16|3845.67|3845.67|3841.93|3841.93|0
1620738000000|2021-05-11 13:00:00|3842.39|3842.39|3843.4|3843.4|3843.86|3843.86|3841.62|3841.62|0
1620738300000|2021-05-11 13:05:00|3842.84|3842.84|3841.92|3841.92|3843.4|3843.4|3838.79|3838.79|0
1620738600000|2021-05-11 13:10:00|3842.48|3842.48|3839.5|3839.5|3844.39|3844.39|3839.05|3839.05|0
1620738900000|2021-05-11 13:15:00|3839.73|3839.73|3847.78|3847.78|3850.38|3850.38|3839.73|3839.73|0
1620739200000|2021-05-11 13:20:00|3847.22|3847.22|3844.9|3844.9|3848.01|3848.01|3843.78|3843.78|0
1620739500000|2021-05-11 13:25:00|3844.34|3844.34|3846.61|3846.61|3846.84|3846.84|3842.66|3842.66|0
1620739800000|2021-05-11 13:30:00|3845.49|3845.49|3848.37|3848.37|3850.45|3850.45|3842.81|3842.81|0
1620740100000|2021-05-11 13:35:00|3848.14|3848.14|3848.6|3848.6|3853.31|3853.31|3847.35|3847.35|0
1620740400000|2021-05-11 13:40:00|3849.72|3849.72|3860.02|3860.02|3863.58|3863.58|3849.72|3849.72|0
1620740700000|2021-05-11 13:45:00|3859.46|3859.46|3864.96|3864.96|3864.96|3864.96|3859.35|3859.35|0
1620741000000|2021-05-11 13:50:00|3865.52|3865.52|3871.35|3871.35|3871.56|3871.56|3865.52|3865.52|0
1620741300000|2021-05-11 13:55:00|3871.91|3871.91|3871.95|3871.95|3874.67|3874.67|3871.16|3871.16|0
1620741600000|2021-05-11 14:00:00|3872.18|3872.18|3873.73|3873.73|3874.91|3874.91|3870.32|3870.32|0
1620741900000|2021-05-11 14:05:00|3874.85|3874.85|3863.15|3863.15|3875.41|3875.41|3863.15|3863.15|0
1620742200000|2021-05-11 14:10:00|3862|3862|3860.5|3860.5|3863.71|3863.71|3860.5|3860.5|0
1620742500000|2021-05-11 14:15:00|3859.94|3859.94|3857.84|3857.84|3860.07|3860.07|3855.95|3855.95|0
1620742800000|2021-05-11 14:20:00|3858.4|3858.4|3860.35|3860.35|3865.04|3865.04|3857.65|3857.65|0
1620743100000|2021-05-11 14:25:00|3859.23|3859.23|3840.17|3840.17|3860.32|3860.32|3840.17|3840.17|0
1620743400000|2021-05-11 14:30:00|3840.07|3840.07|3835.06|3835.06|3840.07|3840.07|3834.91|3834.91|0
1620743700000|2021-05-11 14:35:00|3833.94|3833.94|3832.05|3832.05|3834.6|3834.6|3830.37|3830.37|0
1620744000000|2021-05-11 14:40:00|3831.95|3831.95|3840.05|3840.05|3841.76|3841.76|3831.85|3831.85|0
1620744300000|2021-05-11 14:45:00|3839.49|3839.49|3841.27|3841.27|3841.96|3841.96|3836.79|3836.79|0
1620744600000|2021-05-11 14:50:00|3843.52|3843.52|3842.08|3842.08|3844.1|3844.1|3841.52|3841.52|0
1620744900000|2021-05-11 14:55:00|3840.96|3840.96|3844.69|3844.69|3845.1|3845.1|3839.84|3839.84|0
1620745200000|2021-05-11 15:00:00|3845.25|3845.25|3844.48|3844.48|3848.05|3848.05|3843.57|3843.57|0
1620745500000|2021-05-11 15:05:00|3845.04|3845.04|3850.34|3850.34|3850.34|3850.34|3843.92|3843.92|0
1620745800000|2021-05-11 15:10:00|3850.11|3850.11|3855.2|3855.2|3855.2|3855.2|3847.87|3847.87|0
1620746100000|2021-05-11 15:15:00|3854.64|3854.64|3856.22|3856.22|3857.01|3857.01|3852.48|3852.48|0
1620746400000|2021-05-11 15:20:00|3856.53|3856.53|3856|3856|3857.68|3857.68|3854.65|3854.65|0
1620746700000|2021-05-11 15:25:00|3856.56|3856.56|3858.52|3858.52|3859.71|3859.71|3855.61|3855.61|0
1620803700000|2021-05-12 07:15:00|3865.81|3865.81|3879.18|3879.18|3879.54|3879.54|3864.69|3864.69|0
1620804000000|2021-05-12 07:20:00|3880.86|3880.86|3882.26|3882.26|3883.74|3883.74|3878.83|3878.83|0
1620804300000|2021-05-12 07:25:00|3882.82|3882.82|3889.45|3889.45|3889.55|3889.55|3881.1|3881.1|0
1620804600000|2021-05-12 07:30:00|3889.68|3889.68|3895.79|3895.79|3896.41|3896.41|3888.34|3888.34|0
1620804900000|2021-05-12 07:35:00|3894.67|3894.67|3887.5|3887.5|3895.23|3895.23|3887.5|3887.5|0
1620805200000|2021-05-12 07:40:00|3887.91|3887.91|3887.97|3887.97|3889.09|3889.09|3884.58|3884.58|0
1620805500000|2021-05-12 07:45:00|3888.2|3888.2|3893.73|3893.73|3896.53|3896.53|3888.2|3888.2|0
1620805800000|2021-05-12 07:50:00|3893.17|3893.17|3892.17|3892.17|3893.17|3893.17|3891.48|3891.48|0
1620806100000|2021-05-12 07:55:00|3892.86|3892.86|3893.17|3893.17|3896.91|3896.91|3892.86|3892.86|0
1620806400000|2021-05-12 08:00:00|3893.73|3893.73|3891.13|3891.13|3894.29|3894.29|3890.21|3890.21|0
1620806700000|2021-05-12 08:05:00|3891.44|3891.44|3890.39|3890.39|3891.51|3891.51|3887.62|3887.62|0
1620807000000|2021-05-12 08:10:00|3890.95|3890.95|3889.33|3889.33|3894.88|3894.88|3889.33|3889.33|0
1620807300000|2021-05-12 08:15:00|3890.45|3890.45|3888.64|3888.64|3891.01|3891.01|3882.48|3882.48|0
1620807600000|2021-05-12 08:20:00|3889.2|3889.2|3894.6|3894.6|3896.28|3896.28|3885.86|3885.86|0
1620807900000|2021-05-12 08:25:00|3895.16|3895.16|3889.1|3889.1|3896.28|3896.28|3888.69|3888.69|0
1620808200000|2021-05-12 08:30:00|3889.41|3889.41|3885.17|3885.17|3890.17|3890.17|3884.49|3884.49|0
1620808500000|2021-05-12 08:35:00|3884.49|3884.49|3886.19|3886.19|3886.19|3886.19|3884.49|3884.49|0
1620808800000|2021-05-12 08:40:00|3886.42|3886.42|3882.06|3882.06|3887.08|3887.08|3882.06|3882.06|0
1620809100000|2021-05-12 08:45:00|3883.18|3883.18|3885.1|3885.1|3885.66|3885.66|3882.39|3882.39|0
1620809400000|2021-05-12 08:50:00|3884.54|3884.54|3886.42|3886.42|3888.08|3888.08|3883.41|3883.41|0
1620809700000|2021-05-12 08:55:00|3886.27|3886.27|3887.71|3887.71|3888.22|3888.22|3885.42|3885.42|0
1620810000000|2021-05-12 09:00:00|3887.25|3887.25|3888.07|3888.07|3888.96|3888.96|3886.69|3886.69|0
1620810300000|2021-05-12 09:05:00|3889.75|3889.75|3890.47|3890.47|3890.47|3890.47|3887.77|3887.77|0
1620810600000|2021-05-12 09:10:00|3891.03|3891.03|3895.49|3895.49|3895.49|3895.49|3891.03|3891.03|0
1620810900000|2021-05-12 09:15:00|3895.95|3895.95|3894.57|3894.57|3896.61|3896.61|3894.57|3894.57|0
1620811200000|2021-05-12 09:20:00|3894.34|3894.34|3898.24|3898.24|3901.04|3901.04|3892.43|3892.43|0
1620811500000|2021-05-12 09:25:00|3898.47|3898.47|3896.21|3896.21|3899.97|3899.97|3896.21|3896.21|0
1620811800000|2021-05-12 09:30:00|3895.98|3895.98|3900.69|3900.69|3901.81|3901.81|3895.98|3895.98|0
1620812100000|2021-05-12 09:35:00|3900.84|3900.84|3899.82|3899.82|3903.34|3903.34|3898.93|3898.93|0
1620812400000|2021-05-12 09:40:00|3899.59|3899.59|3898.47|3898.47|3899.59|3899.59|3895.77|3895.77|0
1620812700000|2021-05-12 09:45:00|3899.03|3899.03|3900.05|3900.05|3900.15|3900.15|3897.68|3897.68|0
1620813000000|2021-05-12 09:50:00|3899.82|3899.82|3904.1|3904.1|3904.56|3904.56|3899.82|3899.82|0
1620813300000|2021-05-12 09:55:00|3903.54|3903.54|3904.23|3904.23|3905.25|3905.25|3902.19|3902.19|0
1620813600000|2021-05-12 10:00:00|3904.46|3904.46|3905.43|3905.43|3905.99|3905.99|3903.06|3903.06|0
1620813900000|2021-05-12 10:05:00|3904.87|3904.87|3902.63|3902.63|3905.99|3905.99|3902.4|3902.4|0
1620814200000|2021-05-12 10:10:00|3903.19|3903.19|3906.24|3906.24|3906.24|3906.24|3903.19|3903.19|0
1620814500000|2021-05-12 10:15:00|3906.8|3906.8|3910.95|3910.95|3910.95|3910.95|3906.47|3906.47|0
1620814800000|2021-05-12 10:20:00|3910.39|3910.39|3910.62|3910.62|3911.74|3911.74|3910.39|3910.39|0
1620815100000|2021-05-12 10:25:00|3908.94|3908.94|3907.59|3907.59|3909.17|3909.17|3907.26|3907.26|0
1620815400000|2021-05-12 10:30:00|3907.03|3907.03|3911.67|3911.67|3913.91|3913.91|3906.44|3906.44|0
1620815700000|2021-05-12 10:35:00|3911.11|3911.11|3909.58|3909.58|3911.11|3911.11|3908.31|3908.31|0
1620816000000|2021-05-12 10:40:00|3908.46|3908.46|3903.62|3903.62|3908.46|3908.46|3903.62|3903.62|0
1620816300000|2021-05-12 10:45:00|3904.74|3904.74|3905.3|3905.3|3905.3|3905.3|3901.71|3901.71|0
1620816600000|2021-05-12 10:50:00|3905.86|3905.86|3904.68|3904.68|3907.84|3907.84|3904.68|3904.68|0
1620816900000|2021-05-12 10:55:00|3904.78|3904.78|3898.16|3898.16|3906.13|3906.13|3893.09|3893.09|0
1620817200000|2021-05-12 11:00:00|3899.84|3899.84|3896.02|3896.02|3902.08|3902.08|3896.02|3896.02|0
1620817500000|2021-05-12 11:05:00|3894.9|3894.9|3890.62|3890.62|3894.9|3894.9|3890.39|3890.39|0
1620817800000|2021-05-12 11:10:00|3890.46|3890.46|3890.69|3890.69|3892.14|3892.14|3889.93|3889.93|0
1620818100000|2021-05-12 11:15:00|3891.25|3891.25|3895.96|3895.96|3895.96|3895.96|3889.57|3889.57|0
1620818400000|2021-05-12 11:20:00|3896.42|3896.42|3897.54|3897.54|3897.54|3897.54|3893.72|3893.72|0
1620818700000|2021-05-12 11:25:00|3898.1|3898.1|3898.13|3898.13|3898.77|3898.77|3893.62|3893.62|0
1620819000000|2021-05-12 11:30:00|3897.57|3897.57|3900.71|3900.71|3901.5|3901.5|3897.57|3897.57|0
1620819300000|2021-05-12 11:35:00|3901.27|3901.27|3900.74|3900.74|3902.39|3902.39|3900.15|3900.15|0
1620819600000|2021-05-12 11:40:00|3900.17|3900.17|3900.38|3900.38|3900.94|3900.94|3900.17|3900.17|0
1620819900000|2021-05-12 11:45:00|3900.61|3900.61|3901.07|3901.07|3901.73|3901.73|3900.38|3900.38|0
1620820200000|2021-05-12 11:50:00|3901.63|3901.63|3901.53|3901.53|3903.22|3903.22|3901.53|3901.53|0
1620820500000|2021-05-12 11:55:00|3902.09|3902.09|3899.87|3899.87|3902.09|3902.09|3898.98|3898.98|0
1620820800000|2021-05-12 12:00:00|3899.72|3899.72|3900.61|3900.61|3901.17|3901.17|3899.49|3899.49|0
1620821100000|2021-05-12 12:05:00|3901.17|3901.17|3901.88|3901.88|3903.23|3903.23|3901.02|3901.02|0
1620821400000|2021-05-12 12:10:00|3903|3903|3904.56|3904.56|3905.14|3905.14|3902.67|3902.67|0
1620821700000|2021-05-12 12:15:00|3904.79|3904.79|3901.02|3901.02|3906.04|3906.04|3901.02|3901.02|0
1620822000000|2021-05-12 12:20:00|3900.46|3900.46|3902.25|3902.25|3902.25|3902.25|3898.78|3898.78|0
1620822300000|2021-05-12 12:25:00|3902.81|3902.81|3902.27|3902.27|3903.04|3903.04|3902.04|3902.04|0
1620822600000|2021-05-12 12:30:00|3901.71|3901.71|3898.35|3898.35|3901.92|3901.92|3888.16|3888.16|0
1620822900000|2021-05-12 12:35:00|3898.58|3898.58|3907.88|3907.88|3909.21|3909.21|3898.58|3898.58|0
1620823200000|2021-05-12 12:40:00|3906.76|3906.76|3910.94|3910.94|3910.94|3910.94|3902|3902|0
1620823500000|2021-05-12 12:45:00|3910.73|3910.73|3909.18|3909.18|3911.96|3911.96|3908.29|3908.29|0
1620823800000|2021-05-12 12:50:00|3909.97|3909.97|3908.07|3908.07|3910.51|3910.51|3907.38|3907.38|0
1620824100000|2021-05-12 12:55:00|3908.63|3908.63|3909.36|3909.36|3910.94|3910.94|3906.33|3906.33|0
1620824400000|2021-05-12 13:00:00|3908.8|3908.8|3910.38|3910.38|3911.92|3911.92|3907.45|3907.45|0
1620824700000|2021-05-12 13:05:00|3910.15|3910.15|3909.23|3909.23|3911.61|3911.61|3908.67|3908.67|0
1620825000000|2021-05-12 13:10:00|3908.67|3908.67|3906.55|3906.55|3908.67|3908.67|3905.59|3905.59|0
1620825300000|2021-05-12 13:15:00|3907.11|3907.11|3911.32|3911.32|3911.47|3911.47|3907.11|3907.11|0
1620825600000|2021-05-12 13:20:00|3911.09|3911.09|3902.66|3902.66|3911.09|3911.09|3902.56|3902.56|0
1620825900000|2021-05-12 13:25:00|3902.1|3902.1|3907.12|3907.12|3907.91|3907.91|3902.1|3902.1|0
1620826200000|2021-05-12 13:30:00|3906.56|3906.56|3917.26|3917.26|3917.82|3917.82|3905.11|3905.11|0
1620826500000|2021-05-12 13:35:00|3917.82|3917.82|3919.05|3919.05|3922.64|3922.64|3917.82|3917.82|0
1620826800000|2021-05-12 13:40:00|3918.49|3918.49|3913.44|3913.44|3918.49|3918.49|3912.88|3912.88|0
1620827100000|2021-05-12 13:45:00|3914.01|3914.01|3919.41|3919.41|3919.74|3919.74|3912.32|3912.32|0
1620827400000|2021-05-12 13:50:00|3918.85|3918.85|3913.75|3913.75|3920.14|3920.14|3913.42|3913.42|0
1620827700000|2021-05-12 13:55:00|3912.63|3912.63|3912.14|3912.14|3913.85|3913.85|3909.34|3909.34|0
1620828000000|2021-05-12 14:00:00|3911.58|3911.58|3911.84|3911.84|3912.4|3912.4|3907.22|3907.22|0
1620828300000|2021-05-12 14:05:00|3912.4|3912.4|3910.29|3910.29|3913.67|3913.67|3909.65|3909.65|0
1620828600000|2021-05-12 14:10:00|3910.52|3910.52|3913.42|3913.42|3913.42|3913.42|3910.17|3910.17|0
1620828900000|2021-05-12 14:15:00|3912.86|3912.86|3916.05|3916.05|3916.28|3916.28|3912.86|3912.86|0
1620829200000|2021-05-12 14:20:00|3916.61|3916.61|3914.16|3914.16|3917.29|3917.29|3913.6|3913.6|0
1620829500000|2021-05-12 14:25:00|3914.72|3914.72|3912.3|3912.3|3917.09|3917.09|3912.3|3912.3|0
1620829800000|2021-05-12 14:30:00|3912.07|3912.07|3915.64|3915.64|3916.81|3916.81|3911.51|3911.51|0
1620830100000|2021-05-12 14:35:00|3915.87|3915.87|3919.72|3919.72|3921.07|3921.07|3915.87|3915.87|0
1620830400000|2021-05-12 14:40:00|3919.57|3919.57|3910.55|3910.55|3920.13|3920.13|3910.55|3910.55|0
1620830700000|2021-05-12 14:45:00|3909.99|3909.99|3909|3909|3910.83|3910.83|3907.9|3907.9|0
1620831000000|2021-05-12 14:50:00|3907.88|3907.88|3908.06|3908.06|3909.41|3909.41|3907.17|3907.17|0
1620831300000|2021-05-12 14:55:00|3907.85|3907.85|3905.28|3905.28|3910.2|3910.2|3904.37|3904.37|0
1620831600000|2021-05-12 15:00:00|3906.4|3906.4|3918.22|3918.22|3918.22|3918.22|3906.4|3906.4|0
1620831900000|2021-05-12 15:05:00|3918.45|3918.45|3920.39|3920.39|3920.39|3920.39|3916.13|3916.13|0
1620832200000|2021-05-12 15:10:00|3920.62|3920.62|3919.04|3919.04|3920.85|3920.85|3917.25|3917.25|0
1620832500000|2021-05-12 15:15:00|3918.48|3918.48|3917.18|3917.18|3918.73|3918.73|3915.04|3915.04|0
1620832800000|2021-05-12 15:20:00|3917.02|3917.02|3912.84|3912.84|3917.07|3917.07|3912.84|3912.84|0
1620833100000|2021-05-12 15:25:00|3912.54|3912.54|3910.91|3910.91|3913.66|3913.66|3909.33|3909.33|0
1620890100000|2021-05-13 07:15:00|3903.8|3903.8|3904.69|3904.69|3908.61|3908.61|3897.96|3897.96|0
1620890400000|2021-05-13 07:20:00|3903.57|3903.57|3910.93|3910.93|3913.52|3913.52|3903.01|3903.01|0
1620890700000|2021-05-13 07:25:00|3910.37|3910.37|3907.39|3907.39|3910.93|3910.93|3906.8|3906.8|0
1620891000000|2021-05-13 07:30:00|3904.46|3904.46|3904.81|3904.81|3905.93|3905.93|3899.41|3899.41|0
1620891300000|2021-05-13 07:35:00|3904.58|3904.58|3892.8|3892.8|3904.58|3904.58|3892.8|3892.8|0
1620891600000|2021-05-13 07:40:00|3892.9|3892.9|3895.08|3895.08|3898.3|3898.3|3892.26|3892.26|0
1620891900000|2021-05-13 07:45:00|3895.28|3895.28|3884.61|3884.61|3895.28|3895.28|3884.61|3884.61|0
1620892200000|2021-05-13 07:50:00|3884.84|3884.84|3880.66|3880.66|3884.84|3884.84|3880.66|3880.66|0
1620892500000|2021-05-13 07:55:00|3882.34|3882.34|3880.66|3880.66|3884.49|3884.49|3880.66|3880.66|0
1620892800000|2021-05-13 08:00:00|3878.98|3878.98|3870.6|3870.6|3878.98|3878.98|3868.74|3868.74|0
1620893100000|2021-05-13 08:05:00|3869.48|3869.48|3872.87|3872.87|3873.68|3873.68|3868.92|3868.92|0
1620893400000|2021-05-13 08:10:00|3872.31|3872.31|3866.57|3866.57|3872.31|3872.31|3865.46|3865.46|0
1620893700000|2021-05-13 08:15:00|3866.8|3866.8|3865.47|3865.47|3869.2|3869.2|3865.24|3865.24|0
1620894000000|2021-05-13 08:20:00|3867.15|3867.15|3871.95|3871.95|3871.95|3871.95|3865.01|3865.01|0
1620894300000|2021-05-13 08:25:00|3871.39|3871.39|3863.05|3863.05|3871.39|3871.39|3863.05|3863.05|0
1620894600000|2021-05-13 08:30:00|3863.62|3863.62|3862.51|3862.51|3863.62|3863.62|3857.8|3857.8|0
1620894900000|2021-05-13 08:35:00|3862.05|3862.05|3866.41|3866.41|3866.41|3866.41|3862.05|3862.05|0
1620895200000|2021-05-13 08:40:00|3866.97|3866.97|3869.9|3869.9|3869.9|3869.9|3863.94|3863.94|0
1620895500000|2021-05-13 08:45:00|3871.38|3871.38|3873.16|3873.16|3873.16|3873.16|3871.38|3871.38|0
1620895800000|2021-05-13 08:50:00|3872.04|3872.04|3872.04|3872.04|3873.16|3873.16|3871.48|3871.48|0
1620896100000|2021-05-13 08:55:00|3871.48|3871.48|3870.2|3870.2|3871.48|3871.48|3870.2|3870.2|0
1620896400000|2021-05-13 09:00:00|3870.76|3870.76|3871.53|3871.53|3872.65|3872.65|3870.76|3870.76|0
1620896700000|2021-05-13 09:05:00|3871.25|3871.25|3872.65|3872.65|3873.21|3873.21|3871.25|3871.25|0
1620897000000|2021-05-13 09:10:00|3873.21|3873.21|3871.53|3871.53|3873.21|3873.21|3871.53|3871.53|0
1620897300000|2021-05-13 09:15:00|3871.81|3871.81|3872.75|3872.75|3873.31|3873.31|3871.53|3871.53|0
1620897600000|2021-05-13 09:20:00|3873.31|3873.31|3871.63|3871.63|3873.31|3873.31|3871.63|3871.63|0
1620897900000|2021-05-13 09:25:00|3871.07|3871.07|3870.51|3870.51|3871.18|3871.18|3870.51|3870.51|0
1620898200000|2021-05-13 09:30:00|3869.95|3869.95|3869.5|3869.5|3870.06|3870.06|3869.5|3869.5|0
1620898500000|2021-05-13 09:35:00|3869.27|3869.27|3870.13|3870.13|3870.13|3870.13|3868.96|3868.96|0
1620898800000|2021-05-13 09:40:00|3870.23|3870.23|3871.63|3871.63|3872.3|3872.3|3870.23|3870.23|0
1620899100000|2021-05-13 09:45:00|3871.74|3871.74|3871.84|3871.84|3871.84|3871.84|3871.74|3871.74|0
1620899400000|2021-05-13 09:50:00|3872.07|3872.07|3873.19|3873.19|3873.19|3873.19|3872.07|3872.07|0
1620899700000|2021-05-13 09:55:00|3872.63|3872.63|3872.63|3872.63|3872.63|3872.63|3872.63|3872.63|0
1620900000000|2021-05-13 10:00:00|3872.73|3872.73|3872.63|3872.63|3872.83|3872.83|3872.63|3872.63|0
1620900300000|2021-05-13 10:05:00|3872.4|3872.4|3872.4|3872.4|3872.4|3872.4|3872.4|3872.4|0
1620900600000|2021-05-13 10:10:00|3872.63|3872.63|3873.19|3873.19|3873.19|3873.19|3872.63|3872.63|0
1620900900000|2021-05-13 10:15:00|3873.75|3873.75|3872.63|3872.63|3873.75|3873.75|3872.63|3872.63|0
1620901200000|2021-05-13 10:20:00|3873.19|3873.19|3873.19|3873.19|3873.19|3873.19|3873.19|3873.19|0
1620901500000|2021-05-13 10:25:00|3873.42|3873.42|3875.1|3875.1|3875.1|3875.1|3873.42|3873.42|0
1620901800000|2021-05-13 10:30:00|3875.66|3875.66|3875.66|3875.66|3875.66|3875.66|3875.66|3875.66|0
1620902100000|2021-05-13 10:35:00|3875.86|3875.86|3875.3|3875.3|3876.42|3876.42|3875.3|3875.3|0
1620902400000|2021-05-13 10:40:00|3875.46|3875.46|3875.46|3875.46|3875.46|3875.46|3875.46|3875.46|0
1620902700000|2021-05-13 10:45:00|3876.02|3876.02|3876.02|3876.02|3876.02|3876.02|3876.02|3876.02|0
1620903000000|2021-05-13 10:50:00|3877.7|3877.7|3877.7|3877.7|3877.7|3877.7|3877.7|3877.7|0
1620903300000|2021-05-13 10:55:00|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|0
1620903900000|2021-05-13 11:05:00|3898.68|3898.68|3898.53|3898.53|3898.68|3898.68|3898.53|3898.53|0
1620904200000|2021-05-13 11:10:00|3897.97|3897.97|3898.2|3898.2|3898.2|3898.2|3897.97|3897.97|0
1620904500000|2021-05-13 11:15:00|3898.09|3898.09|3896.97|3896.97|3898.09|3898.09|3896.97|3896.97|0
1620904800000|2021-05-13 11:20:00|3896.77|3896.77|3896.97|3896.97|3897.08|3897.08|3896.77|3896.77|0
1620905100000|2021-05-13 11:25:00|3896.41|3896.41|3899.77|3899.77|3899.77|3899.77|3895.29|3895.29|0
1620905400000|2021-05-13 11:30:00|3914.61|3914.61|3916.29|3916.29|3916.29|3916.29|3914.61|3914.61|0
1620905700000|2021-05-13 11:35:00|3915.83|3915.83|3916.44|3916.44|3917.51|3917.51|3915.4|3915.4|0
1620906000000|2021-05-13 11:40:00|3917|3917|3922.26|3922.26|3923.38|3923.38|3917|3917|0
1620906300000|2021-05-13 11:45:00|3922.82|3922.82|3925.28|3925.28|3925.28|3925.28|3919.91|3919.91|0
1620906600000|2021-05-13 11:50:00|3925.84|3925.84|3930.79|3930.79|3933.36|3933.36|3925.28|3925.28|0
1620906900000|2021-05-13 11:55:00|3930.89|3930.89|3927.3|3927.3|3930.89|3930.89|3926.99|3926.99|0
1620907200000|2021-05-13 12:00:00|3927.86|3927.86|3931.68|3931.68|3931.68|3931.68|3927.86|3927.86|0
1620907500000|2021-05-13 12:05:00|3932.6|3932.6|3939.65|3939.65|3940.11|3940.11|3931.25|3931.25|0
1620907800000|2021-05-13 12:10:00|3939.42|3939.42|3938.86|3938.86|3939.98|3939.98|3936.39|3936.39|0
1620908100000|2021-05-13 12:15:00|3938.3|3938.3|3943.09|3943.09|3943.09|3943.09|3936.95|3936.95|0
1620908400000|2021-05-13 12:20:00|3942.63|3942.63|3947.31|3947.31|3947.54|3947.54|3942.14|3942.14|0
1620908700000|2021-05-13 12:25:00|3945.07|3945.07|3940.27|3940.27|3950.57|3950.57|3937.47|3937.47|0
1620909000000|2021-05-13 12:30:00|3938.59|3938.59|3938.42|3938.42|3950.19|3950.19|3938.19|3938.19|0
1620909300000|2021-05-13 12:35:00|3937.86|3937.86|3952.52|3952.52|3952.52|3952.52|3937.86|3937.86|0
1620909600000|2021-05-13 12:40:00|3951.4|3951.4|3946.13|3946.13|3952.52|3952.52|3944.68|3944.68|0
1620909900000|2021-05-13 12:45:00|3946.36|3946.36|3947.35|3947.35|3948.62|3948.62|3945.01|3945.01|0
1620910200000|2021-05-13 12:50:00|3947.91|3947.91|3944.11|3944.11|3948.47|3948.47|3940.63|3940.63|0
1620910500000|2021-05-13 12:55:00|3943.55|3943.55|3943.32|3943.32|3944.19|3944.19|3940.62|3940.62|0
1620910800000|2021-05-13 13:00:00|3944.44|3944.44|3951.19|3951.19|3953.08|3953.08|3944.22|3944.22|0
1620911100000|2021-05-13 13:05:00|3950.63|3950.63|3950.33|3950.33|3953.25|3953.25|3949|3949|0
1620911400000|2021-05-13 13:10:00|3950.1|3950.1|3949.95|3949.95|3951.32|3951.32|3949.08|3949.08|0
1620911700000|2021-05-13 13:15:00|3947.71|3947.71|3941.54|3941.54|3947.71|3947.71|3939.3|3939.3|0
1620912000000|2021-05-13 13:20:00|3942.1|3942.1|3939.76|3939.76|3942.23|3942.23|3939.76|3939.76|0
1620912300000|2021-05-13 13:25:00|3939.86|3939.86|3952.64|3952.64|3955.12|3955.12|3939.86|3939.86|0
1620912600000|2021-05-13 13:30:00|3952.08|3952.08|3952.42|3952.42|3953.2|3953.2|3948.87|3948.87|0
1620912900000|2021-05-13 13:35:00|3953.54|3953.54|3951.4|3951.4|3954.1|3954.1|3950.74|3950.74|0
1620913200000|2021-05-13 13:40:00|3951.17|3951.17|3952.62|3952.62|3954.43|3954.43|3951.17|3951.17|0
1620913500000|2021-05-13 13:45:00|3952.16|3952.16|3950.96|3950.96|3956.08|3956.08|3950.96|3950.96|0
1620913800000|2021-05-13 13:50:00|3949.84|3949.84|3956.66|3956.66|3956.66|3956.66|3949.84|3949.84|0
1620914100000|2021-05-13 13:55:00|3957.78|3957.78|3955.72|3955.72|3957.78|3957.78|3954.42|3954.42|0
1620914400000|2021-05-13 14:00:00|3955.82|3955.82|3960.16|3960.16|3962.69|3962.69|3955.82|3955.82|0
1620914700000|2021-05-13 14:05:00|3960.39|3960.39|3957.16|3957.16|3961.28|3961.28|3957.16|3957.16|0
1620915000000|2021-05-13 14:10:00|3957|3957|3958.53|3958.53|3960.06|3960.06|3957|3957|0
1620915300000|2021-05-13 14:15:00|3959.65|3959.65|3961.02|3961.02|3964.67|3964.67|3959.65|3959.65|0
1620915600000|2021-05-13 14:20:00|3957.1|3957.1|3959.8|3959.8|3960.92|3960.92|3955.09|3955.09|0
1620915900000|2021-05-13 14:25:00|3959.57|3959.57|3957.43|3957.43|3959.57|3959.57|3956.21|3956.21|0
1620916200000|2021-05-13 14:30:00|3957.99|3957.99|3956.9|3956.9|3959.37|3959.37|3956.9|3956.9|0
1620916500000|2021-05-13 14:35:00|3956.74|3956.74|3957.51|3957.51|3957.51|3957.51|3953.2|3953.2|0
1620916800000|2021-05-13 14:40:00|3956.95|3956.95|3955.42|3955.42|3956.95|3956.95|3954.61|3954.61|0
1620917100000|2021-05-13 14:45:00|3954.73|3954.73|3954.5|3954.5|3955.62|3955.62|3953.84|3953.84|0
1620917400000|2021-05-13 14:50:00|3954.81|3954.81|3960.74|3960.74|3961.3|3961.3|3954.81|3954.81|0
1620917700000|2021-05-13 14:55:00|3959.06|3959.06|3958.55|3958.55|3961.08|3961.08|3957.28|3957.28|0
1620918000000|2021-05-13 15:00:00|3957.43|3957.43|3961.23|3961.23|3961.35|3961.35|3956.31|3956.31|0
1620918300000|2021-05-13 15:05:00|3960.67|3960.67|3956.18|3956.18|3960.67|3960.67|3956.18|3956.18|0
1620918600000|2021-05-13 15:10:00|3956.03|3956.03|3952.74|3952.74|3956.03|3956.03|3951.39|3951.39|0
1620918900000|2021-05-13 15:15:00|3952.51|3952.51|3955.11|3955.11|3956.61|3956.61|3951.27|3951.27|0
1620919200000|2021-05-13 15:20:00|3955.67|3955.67|3959.1|3959.1|3959.1|3959.1|3955.13|3955.13|0
1620919500000|2021-05-13 15:25:00|3958.54|3958.54|3958.52|3958.52|3961.29|3961.29|3955.52|3955.52|0
1620976500000|2021-05-14 07:15:00|3985.76|3985.76|3990.07|3990.07|3992.52|3992.52|3981.37|3981.37|0
1620976800000|2021-05-14 07:20:00|3989.61|3989.61|3991.45|3991.45|3993.13|3993.13|3982.02|3982.02|0
1620977100000|2021-05-14 07:25:00|3991.22|3991.22|3992.44|3992.44|3992.67|3992.67|3987.62|3987.62|0
1620977400000|2021-05-14 07:30:00|3993|3993|3984.91|3984.91|3993.44|3993.44|3983.79|3983.79|0
1620977700000|2021-05-14 07:35:00|3983.89|3983.89|3985.17|3985.17|3986.85|3986.85|3982.7|3982.7|0
1620978000000|2021-05-14 07:40:00|3985.73|3985.73|3984.74|3984.74|3985.86|3985.86|3981.94|3981.94|0
1620978300000|2021-05-14 07:45:00|3984.28|3984.28|3986.03|3986.03|3986.03|3986.03|3981.55|3981.55|0
1620978600000|2021-05-14 07:50:00|3984.35|3984.35|3986.39|3986.39|3987.94|3987.94|3983.33|3983.33|0
1620978900000|2021-05-14 07:55:00|3987.08|3987.08|3992.58|3992.58|3993.7|3993.7|3987.08|3987.08|0
1620979200000|2021-05-14 08:00:00|3992.02|3992.02|4000.86|4000.86|4001.09|4001.09|3992.02|3992.02|0
1620979500000|2021-05-14 08:05:00|4002.54|4002.54|3998.06|3998.06|4002.54|4002.54|3998.06|3998.06|0
1620979800000|2021-05-14 08:10:00|3999.74|3999.74|4002.54|4002.54|4004.22|4004.22|3996.88|3996.88|0
1620980100000|2021-05-14 08:15:00|4003.66|4003.66|4007.38|4007.38|4007.38|4007.38|4003.1|4003.1|0
1620980400000|2021-05-14 08:20:00|4006.82|4006.82|3998.05|3998.05|4006.82|4006.82|3995.25|3995.25|0
1620980700000|2021-05-14 08:25:00|3999.17|3999.17|4003.14|4003.14|4003.14|4003.14|3998.61|3998.61|0
1620981000000|2021-05-14 08:30:00|4004.26|4004.26|3999.25|3999.25|4004.26|4004.26|3998.72|3998.72|0
1620981300000|2021-05-14 08:35:00|3999.36|3999.36|4004.19|4004.19|4004.75|4004.75|3999.36|3999.36|0
1620981600000|2021-05-14 08:40:00|4003.63|4003.63|4004.29|4004.29|4005.87|4005.87|4003.63|4003.63|0
1620981900000|2021-05-14 08:45:00|4004.85|4004.85|4005.68|4005.68|4006.39|4006.39|4004.06|4004.06|0
1620982200000|2021-05-14 08:50:00|4007.36|4007.36|4009.62|4009.62|4011.74|4011.74|4007.36|4007.36|0
1620982500000|2021-05-14 08:55:00|4007.94|4007.94|4006.54|4006.54|4009.16|4009.16|4006.2|4006.2|0
1620982800000|2021-05-14 09:00:00|4007.1|4007.1|4009.01|4009.01|4009.01|4009.01|4006.18|4006.18|0
1620983100000|2021-05-14 09:05:00|4008.85|4008.85|4013.03|4013.03|4014.15|4014.15|4006.94|4006.94|0
1620983400000|2021-05-14 09:10:00|4014.15|4014.15|4008.45|4008.45|4014.84|4014.84|4006.77|4006.77|0
1620983700000|2021-05-14 09:15:00|4008.22|4008.22|4013.41|4013.41|4013.64|4013.64|4008.22|4008.22|0
1620984000000|2021-05-14 09:20:00|4013.97|4013.97|4011.27|4011.27|4013.97|4013.97|4011.27|4011.27|0
1620984300000|2021-05-14 09:25:00|4010.15|4010.15|4012.62|4012.62|4014.41|4014.41|4007.12|4007.12|0
1620984600000|2021-05-14 09:30:00|4012.39|4012.39|4012.29|4012.29|4012.39|4012.39|4009.69|4009.69|0
1620984900000|2021-05-14 09:35:00|4012.13|4012.13|4005|4005|4012.13|4012.13|4001.64|4001.64|0
1620985200000|2021-05-14 09:40:00|4005.56|4005.56|4008.77|4008.77|4008.77|4008.77|4005.41|4005.41|0
1620985500000|2021-05-14 09:45:00|4009|4009|4010.58|4010.58|4010.58|4010.58|4006.66|4006.66|0
1620985800000|2021-05-14 09:50:00|4011.14|4011.14|4015.06|4015.06|4015.06|4015.06|4010.58|4010.58|0
1620986100000|2021-05-14 09:55:00|4015.29|4015.29|4011.93|4011.93|4015.29|4015.29|4010.48|4010.48|0
1620986400000|2021-05-14 10:00:00|4011.83|4011.83|4015.75|4015.75|4016.31|4016.31|4011.83|4011.83|0
1620986700000|2021-05-14 10:05:00|4015.52|4015.52|4013.84|4013.84|4016.08|4016.08|4013.84|4013.84|0
1620987000000|2021-05-14 10:10:00|4013.69|4013.69|4012.51|4012.51|4013.69|4013.69|4010.17|4010.17|0
1620987300000|2021-05-14 10:15:00|4013.07|4013.07|4013.3|4013.3|4013.3|4013.3|4010.93|4010.93|0
1620987600000|2021-05-14 10:20:00|4013.51|4013.51|4020.33|4020.33|4020.33|4020.33|4013.51|4013.51|0
1620987900000|2021-05-14 10:25:00|4021.45|4021.45|4016.97|4016.97|4021.45|4021.45|4016.97|4016.97|0
1620988200000|2021-05-14 10:30:00|4017.43|4017.43|4017.74|4017.74|4017.74|4017.74|4016.62|4016.62|0
1620988500000|2021-05-14 10:35:00|4017.28|4017.28|4013.92|4013.92|4017.28|4017.28|4013.36|4013.36|0
1620988800000|2021-05-14 10:40:00|4014.48|4014.48|4014.58|4014.58|4016.16|4016.16|4012.9|4012.9|0
1620989100000|2021-05-14 10:45:00|4013.46|4013.46|4008.42|4008.42|4013.46|4013.46|4008.42|4008.42|0
1620989400000|2021-05-14 10:50:00|4008.65|4008.65|4004.8|4004.8|4008.65|4008.65|4003.38|4003.38|0
1620989700000|2021-05-14 10:55:00|4004.49|4004.49|4003.93|4003.93|4004.82|4004.82|4002.02|4002.02|0
1620990000000|2021-05-14 11:00:00|4003.7|4003.7|4003.7|4003.7|4004.82|4004.82|4003.7|4003.7|0
1620990300000|2021-05-14 11:05:00|4004.26|4004.26|3998.66|3998.66|4004.26|4004.26|3998.66|3998.66|0
1620990600000|2021-05-14 11:10:00|3998.1|3998.1|4005.84|4005.84|4008.08|4008.08|3995.96|3995.96|0
1620990900000|2021-05-14 11:15:00|4005.28|4005.28|4006.15|4006.15|4009.18|4009.18|4004.16|4004.16|0
1620991200000|2021-05-14 11:20:00|4005.03|4005.03|4004.45|4004.45|4006.15|4006.15|4003.74|4003.74|0
1620991500000|2021-05-14 11:25:00|4005.01|4005.01|4004.45|4004.45|4006.13|4006.13|4004.45|4004.45|0
1620991800000|2021-05-14 11:30:00|4005.01|4005.01|4005.01|4005.01|4006.28|4006.28|4005.01|4005.01|0
1620992100000|2021-05-14 11:35:00|4004.55|4004.55|4005.01|4005.01|4005.57|4005.57|4004.55|4004.55|0
1620992400000|2021-05-14 11:40:00|4004.78|4004.78|4002.89|4002.89|4005.34|4005.34|4002.89|4002.89|0
1620992700000|2021-05-14 11:45:00|4002.33|4002.33|4003.27|4003.27|4004.14|4004.14|4002|4002|0
1620993000000|2021-05-14 11:50:00|4004.4|4004.4|4002.4|4002.4|4004.4|4004.4|4001.84|4001.84|0
1620993300000|2021-05-14 11:55:00|4002.96|4002.96|4005.28|4005.28|4005.43|4005.43|4002.4|4002.4|0
1620993600000|2021-05-14 12:00:00|4004.16|4004.16|4004.67|4004.67|4007.7|4007.7|4004.16|4004.16|0
1620993900000|2021-05-14 12:05:00|4005.23|4005.23|4000.59|4000.59|4005.23|4005.23|4000.59|4000.59|0
1620994200000|2021-05-14 12:10:00|4001.16|4001.16|3998.46|3998.46|4001.16|4001.16|3998.46|3998.46|0
1620994500000|2021-05-14 12:15:00|3998.56|3998.56|3999.89|3999.89|4001.58|4001.58|3998.56|3998.56|0
1620994800000|2021-05-14 12:20:00|3999.33|3999.33|3995.89|3995.89|3999.84|3999.84|3995.89|3995.89|0
1620995100000|2021-05-14 12:25:00|3995.66|3995.66|3997.57|3997.57|3998.79|3998.79|3995.66|3995.66|0
1620995400000|2021-05-14 12:30:00|3997.47|3997.47|3999.37|3999.37|4000.06|4000.06|3996.47|3996.47|0
1620995700000|2021-05-14 12:35:00|4001.61|4001.61|3999.52|3999.52|4001.61|4001.61|3998.4|3998.4|0
1620996000000|2021-05-14 12:40:00|3998.4|3998.4|3998.52|3998.52|3999.52|3999.52|3997.83|3997.83|0
1620996300000|2021-05-14 12:45:00|3998.75|3998.75|3996.9|3996.9|3999.54|3999.54|3996.9|3996.9|0
1620996600000|2021-05-14 12:50:00|3998.58|3998.58|4000.23|4000.23|4000.23|4000.23|3998.58|3998.58|0
1620996900000|2021-05-14 12:55:00|3999.78|3999.78|3997.61|3997.61|3999.78|3999.78|3997.18|3997.18|0
1620997200000|2021-05-14 13:00:00|3996.49|3996.49|3997.38|3997.38|3998.6|3998.6|3996.28|3996.28|0
1620997500000|2021-05-14 13:05:00|3996.26|3996.26|3994.65|3994.65|3996.26|3996.26|3994.57|3994.57|0
1620997800000|2021-05-14 13:10:00|3996.33|3996.33|3995.95|3995.95|3999.13|3999.13|3995.08|3995.08|0
1620998100000|2021-05-14 13:15:00|3996.51|3996.51|3996.84|3996.84|3997.96|3997.96|3995.95|3995.95|0
1620998400000|2021-05-14 13:20:00|3997.4|3997.4|4001.1|4001.1|4001.1|4001.1|3997.4|3997.4|0
1620998700000|2021-05-14 13:25:00|4000.87|4000.87|3999.57|3999.57|4000.87|4000.87|3998.42|3998.42|0
1620999000000|2021-05-14 13:30:00|3999.34|3999.34|3993.04|3993.04|3999.54|3999.54|3993.04|3993.04|0
1620999300000|2021-05-14 13:35:00|3992.74|3992.74|3993.42|3993.42|3994.78|3994.78|3992.74|3992.74|0
1620999600000|2021-05-14 13:40:00|3993.19|3993.19|3993.19|3993.19|3994.87|3994.87|3993.19|3993.19|0
1620999900000|2021-05-14 13:45:00|3993.75|3993.75|3993.06|3993.06|3994.87|3994.87|3993.06|3993.06|0
1621000200000|2021-05-14 13:50:00|3993.62|3993.62|3995.26|3995.26|3995.26|3995.26|3992.96|3992.96|0
1621000500000|2021-05-14 13:55:00|3995.95|3995.95|3997.94|3997.94|3998.5|3998.5|3995.8|3995.8|0
1621000800000|2021-05-14 14:00:00|4000.18|4000.18|3996.07|3996.07|4000.18|4000.18|3995.92|3995.92|0
1621001100000|2021-05-14 14:05:00|3996.63|3996.63|3999.49|3999.49|3999.49|3999.49|3996.13|3996.13|0
1621001400000|2021-05-14 14:10:00|3999.34|3999.34|3999.37|3999.37|4001.84|4001.84|3999.01|3999.01|0
1621001700000|2021-05-14 14:15:00|3999.14|3999.14|3997.66|3997.66|3999.57|3999.57|3997.1|3997.1|0
1621002000000|2021-05-14 14:20:00|3998.78|3998.78|4000.77|4000.77|4002.14|4002.14|3998.78|3998.78|0
1621002300000|2021-05-14 14:25:00|4001.33|4001.33|4000.31|4000.31|4006.27|4006.27|3999.75|3999.75|0
1621002600000|2021-05-14 14:30:00|3999.85|3999.85|4001.59|4001.59|4001.76|4001.76|3996.92|3996.92|0
1621002900000|2021-05-14 14:35:00|4002.05|4002.05|4000.16|4000.16|4002.2|4002.2|4000.16|4000.16|0
1621003200000|2021-05-14 14:40:00|4000.72|4000.72|4001.11|4001.11|4002.46|4002.46|3999.7|3999.7|0
1621003500000|2021-05-14 14:45:00|4001.21|4001.21|4004.8|4004.8|4004.8|4004.8|4000.65|4000.65|0
1621003800000|2021-05-14 14:50:00|4003.12|4003.12|4002.33|4002.33|4003.12|4003.12|4000.65|4000.65|0
1621004100000|2021-05-14 14:55:00|4001.21|4001.21|3999.75|3999.75|4001.77|4001.77|3998.63|3998.63|0
1621004400000|2021-05-14 15:00:00|3998.63|3998.63|3998.96|3998.96|4000.08|4000.08|3997.84|3997.84|0
1621004700000|2021-05-14 15:05:00|3998.73|3998.73|4003.43|4003.43|4004.55|4004.55|3998.73|3998.73|0
1621005000000|2021-05-14 15:10:00|4002.74|4002.74|4010.59|4010.59|4011.55|4011.55|4002.74|4002.74|0
1621005300000|2021-05-14 15:15:00|4010.82|4010.82|4012.75|4012.75|4013.21|4013.21|4010.59|4010.59|0
1621005600000|2021-05-14 15:20:00|4013.87|4013.87|4008.27|4008.27|4013.87|4013.87|4008.04|4008.04|0
1621005900000|2021-05-14 15:25:00|4008.83|4008.83|4006.08|4006.08|4009.39|4009.39|4005.67|4005.67|0
1621235700000|2021-05-17 07:15:00|4020.4|4020.4|4023.8|4023.8|4031.53|4031.53|4018.03|4018.03|0
1621236000000|2021-05-17 07:20:00|4022.68|4022.68|4022.98|4022.98|4027.46|4027.46|4021.86|4021.86|0
1621236300000|2021-05-17 07:25:00|4021.83|4021.83|4023.39|4023.39|4023.39|4023.39|4020.69|4020.69|0
1621236600000|2021-05-17 07:30:00|4022.27|4022.27|4017.45|4017.45|4022.93|4022.93|4016.33|4016.33|0
1621236900000|2021-05-17 07:35:00|4018.57|4018.57|4019.26|4019.26|4021.58|4021.58|4017.99|4017.99|0
1621237200000|2021-05-17 07:40:00|4018.8|4018.8|4014.66|4014.66|4019.57|4019.57|4014.27|4014.27|0
1621237500000|2021-05-17 07:45:00|4014.1|4014.1|4016.03|4016.03|4018.27|4018.27|4011.35|4011.35|0
1621237800000|2021-05-17 07:50:00|4016.26|4016.26|4010.99|4010.99|4018.5|4018.5|4010.99|4010.99|0
1621238100000|2021-05-17 07:55:00|4014.35|4014.35|4011.78|4011.78|4017.15|4017.15|4010.1|4010.1|0
1621238400000|2021-05-17 08:00:00|4010.66|4010.66|4014.83|4014.83|4017.08|4017.08|4009.87|4009.87|0
1621238700000|2021-05-17 08:05:00|4014.73|4014.73|4014.27|4014.27|4018.32|4018.32|4014.27|4014.27|0
1621239000000|2021-05-17 08:10:00|4013.15|4013.15|4009.66|4009.66|4013.15|4013.15|4009.1|4009.1|0
1621239300000|2021-05-17 08:15:00|4010.22|4010.22|4010.53|4010.53|4013.33|4013.33|4010.07|4010.07|0
1621239600000|2021-05-17 08:20:00|4010.3|4010.3|4012.21|4012.21|4012.21|4012.21|4010.3|4010.3|0
1621239900000|2021-05-17 08:25:00|4011.98|4011.98|4013.1|4013.1|4014.78|4014.78|4011.98|4011.98|0
1621240200000|2021-05-17 08:30:00|4014.22|4014.22|4015.09|4015.09|4017.56|4017.56|4014.22|4014.22|0
1621240500000|2021-05-17 08:35:00|4015.32|4015.32|4014.99|4014.99|4017.13|4017.13|4014.99|4014.99|0
1621240800000|2021-05-17 08:40:00|4015.55|4015.55|4015.55|4015.55|4015.55|4015.55|4014.53|4014.53|0
1621241100000|2021-05-17 08:45:00|4015.32|4015.32|4011.73|4011.73|4015.32|4015.32|4011.73|4011.73|0
1621241400000|2021-05-17 08:50:00|4011.17|4011.17|4014.65|4014.65|4016.67|4016.67|4011.17|4011.17|0
1621241700000|2021-05-17 08:55:00|4012.97|4012.97|4006.02|4006.02|4014.32|4014.32|4005.46|4005.46|0
1621242000000|2021-05-17 09:00:00|4007.14|4007.14|4002.41|4002.41|4007.45|4007.45|4001.39|4001.39|0
1621242300000|2021-05-17 09:05:00|4002.97|4002.97|3998.13|3998.13|4002.97|4002.97|3998.13|3998.13|0
1621242600000|2021-05-17 09:10:00|4000.37|4000.37|3997.98|3997.98|4000.6|4000.6|3996.29|3996.29|0
1621242900000|2021-05-17 09:15:00|3998.54|3998.54|3998.33|3998.33|4001.9|4001.9|3998.33|3998.33|0
1621243200000|2021-05-17 09:20:00|3998.56|3998.56|4002.48|4002.48|4002.48|4002.48|3998.56|3998.56|0
1621243500000|2021-05-17 09:25:00|4003.04|4003.04|4002.35|4002.35|4003.6|4003.6|4000.9|4000.9|0
1621243800000|2021-05-17 09:30:00|4003.47|4003.47|4000.06|4000.06|4003.47|4003.47|4000.06|4000.06|0
1621244100000|2021-05-17 09:35:00|3999.83|3999.83|4002.96|4002.96|4002.96|4002.96|3999.42|3999.42|0
1621244400000|2021-05-17 09:40:00|4002.4|4002.4|4001.84|4001.84|4002.96|4002.96|4001.84|4001.84|0
1621244700000|2021-05-17 09:45:00|4001.28|4001.28|4005.13|4005.13|4005.13|4005.13|4001.28|4001.28|0
1621245000000|2021-05-17 09:50:00|4004.01|4004.01|4003.91|4003.91|4004.01|4004.01|4002.33|4002.33|0
1621245300000|2021-05-17 09:55:00|4002.23|4002.23|4006.71|4006.71|4007.27|4007.27|4001.67|4001.67|0
1621245600000|2021-05-17 10:00:00|4006.15|4006.15|4005.46|4005.46|4007.27|4007.27|4004.57|4004.57|0
1621245900000|2021-05-17 10:05:00|4005.69|4005.69|4004.34|4004.34|4006.25|4006.25|4003.22|4003.22|0
1621246200000|2021-05-17 10:10:00|4005.46|4005.46|4006.04|4006.04|4007.39|4007.39|4004.9|4004.9|0
1621246500000|2021-05-17 10:15:00|4005.48|4005.48|4001.94|4001.94|4006.09|4006.09|4000.69|4000.69|0
1621246800000|2021-05-17 10:20:00|4001.38|4001.38|3999.83|3999.83|4001.38|4001.38|3999.83|3999.83|0
1621247100000|2021-05-17 10:25:00|4000.06|4000.06|3998.88|3998.88|4000.39|4000.39|3997.58|3997.58|0
1621247400000|2021-05-17 10:30:00|3999.44|3999.44|4002.91|4002.91|4005.71|4005.71|3999.44|3999.44|0
1621247700000|2021-05-17 10:35:00|4002.35|4002.35|3998.17|3998.17|4002.35|4002.35|3996.79|3996.79|0
1621248000000|2021-05-17 10:40:00|3999.29|3999.29|4000.15|4000.15|4000.97|4000.97|3999.29|3999.29|0
1621248300000|2021-05-17 10:45:00|4000.71|4000.71|3999.8|3999.8|4002.6|4002.6|3999.24|3999.24|0
1621248600000|2021-05-17 10:50:00|4000.03|4000.03|3991.72|3991.72|4000.13|4000.13|3991.72|3991.72|0
1621248900000|2021-05-17 10:55:00|3992.28|3992.28|3995.62|3995.62|3996.74|3996.74|3992.28|3992.28|0
1621249200000|2021-05-17 11:00:00|3996.74|3996.74|3995.24|3995.24|3997.32|3997.32|3995.24|3995.24|0
1621249500000|2021-05-17 11:05:00|3995.13|3995.13|3996.23|3996.23|3996.23|3996.23|3994.12|3994.12|0
1621249800000|2021-05-17 11:10:00|3996|3996|3997.41|3997.41|3999.09|3999.09|3995.21|3995.21|0
1621250100000|2021-05-17 11:15:00|3996.85|3996.85|3997.9|3997.9|3997.9|3997.9|3996.29|3996.29|0
1621250400000|2021-05-17 11:20:00|3998.46|3998.46|4000.11|4000.11|4002.15|4002.15|3995.99|3995.99|0
1621250700000|2021-05-17 11:25:00|3998.99|3998.99|3997.31|3997.31|3999.55|3999.55|3996.75|3996.75|0
1621251000000|2021-05-17 11:30:00|3996.19|3996.19|3993.82|3993.82|3996.29|3996.29|3991.58|3991.58|0
1621251300000|2021-05-17 11:35:00|3993.26|3993.26|3996.95|3996.95|3997.74|3997.74|3993.26|3993.26|0
1621251600000|2021-05-17 11:40:00|3997.51|3997.51|3999.76|3999.76|4001.31|4001.31|3997.51|3997.51|0
1621251900000|2021-05-17 11:45:00|3999.55|3999.55|4002.46|4002.46|4003.58|4003.58|3999.55|3999.55|0
1621252200000|2021-05-17 11:50:00|4001.9|4001.9|4000.44|4000.44|4002.12|4002.12|4000.44|4000.44|0
1621252500000|2021-05-17 11:55:00|3999.98|3999.98|4000.09|4000.09|4001.33|4001.33|3998.86|3998.86|0
1621252800000|2021-05-17 12:00:00|4000.77|4000.77|4003.86|4003.86|4005.92|4005.92|4000.77|4000.77|0
1621253100000|2021-05-17 12:05:00|4004.42|4004.42|4005.64|4005.64|4009|4009|4003.09|4003.09|0
1621253400000|2021-05-17 12:10:00|4006.2|4006.2|4005.84|4005.84|4007.22|4007.22|4005.44|4005.44|0
1621253700000|2021-05-17 12:15:00|4006.4|4006.4|4005.2|4005.2|4010.89|4010.89|4003.52|4003.52|0
1621254000000|2021-05-17 12:20:00|4006.88|4006.88|4006.98|4006.98|4011.37|4011.37|4006.88|4006.88|0
1621254300000|2021-05-17 12:25:00|4007.55|4007.55|4010.7|4010.7|4010.93|4010.93|4007.55|4007.55|0
1621254600000|2021-05-17 12:30:00|4010.14|4010.14|4011.37|4011.37|4012.28|4012.28|4009.58|4009.58|0
1621254900000|2021-05-17 12:35:00|4011.26|4011.26|4008.82|4008.82|4011.49|4011.49|4008.11|4008.11|0
1621255200000|2021-05-17 12:40:00|4008.26|4008.26|4009.56|4009.56|4010.5|4010.5|4008.26|4008.26|0
1621255500000|2021-05-17 12:45:00|4010.12|4010.12|4004.36|4004.36|4012.36|4012.36|4004.36|4004.36|0
1621255800000|2021-05-17 12:50:00|4004.13|4004.13|4001.96|4001.96|4004.13|4004.13|4001.96|4001.96|0
1621256100000|2021-05-17 12:55:00|4001.86|4001.86|4002.52|4002.52|4003.08|4003.08|4001.3|4001.3|0
1621256400000|2021-05-17 13:00:00|4002.75|4002.75|4003.67|4003.67|4003.9|4003.9|4001.07|4001.07|0
1621256700000|2021-05-17 13:05:00|4003.21|4003.21|4002.65|4002.65|4004.2|4004.2|4001.4|4001.4|0
1621257000000|2021-05-17 13:10:00|4002.55|4002.55|4002.88|4002.88|4003.77|4003.77|4002.09|4002.09|0
1621257300000|2021-05-17 13:15:00|4003.03|4003.03|4002.38|4002.38|4003.59|4003.59|4000.56|4000.56|0
1621257600000|2021-05-17 13:20:00|4002.53|4002.53|4001.85|4001.85|4002.84|4002.84|3999.58|3999.58|0
1621257900000|2021-05-17 13:25:00|4002.08|4002.08|4003.45|4003.45|4003.83|4003.83|4001.23|4001.23|0
1621258200000|2021-05-17 13:30:00|4003.68|4003.68|4002.63|4002.63|4004.24|4004.24|4002.1|4002.1|0
1621258500000|2021-05-17 13:35:00|4002.32|4002.32|4004.7|4004.7|4005.72|4005.72|4001.99|4001.99|0
1621258800000|2021-05-17 13:40:00|4004.14|4004.14|4000.41|4000.41|4004.14|4004.14|3999.24|3999.24|0
1621259100000|2021-05-17 13:45:00|4000.64|4000.64|4001.56|4001.56|4002.33|4002.33|3999.73|3999.73|0
1621259400000|2021-05-17 13:50:00|4001.11|4001.11|4000.06|4000.06|4001.11|4001.11|3998.81|3998.81|0
1621259700000|2021-05-17 13:55:00|3999.5|3999.5|3999.55|3999.55|4000.7|4000.7|3999.24|3999.24|0
1621260000000|2021-05-17 14:00:00|3998.99|3998.99|4002.45|4002.45|4002.45|4002.45|3997.74|3997.74|0
1621260300000|2021-05-17 14:05:00|4002.35|4002.35|4001.4|4001.4|4005.05|4005.05|4001.4|4001.4|0
1621260600000|2021-05-17 14:10:00|4001.96|4001.96|4003.7|4003.7|4004.33|4004.33|3998.93|3998.93|0
1621260900000|2021-05-17 14:15:00|4000.9|4000.9|4003.24|4003.24|4003.24|4003.24|4000.67|4000.67|0
1621261200000|2021-05-17 14:20:00|4003.47|4003.47|4006.25|4006.25|4006.25|4006.25|4002.91|4002.91|0
1621261500000|2021-05-17 14:25:00|4006.81|4006.81|4004.13|4004.13|4010.02|4010.02|4003.01|4003.01|0
1621261800000|2021-05-17 14:30:00|4003.57|4003.57|4001.92|4001.92|4004.75|4004.75|4001.77|4001.77|0
1621262100000|2021-05-17 14:35:00|4002.48|4002.48|4007.02|4007.02|4007.71|4007.71|4002.48|4002.48|0
1621262400000|2021-05-17 14:40:00|4007.58|4007.58|4003.37|4003.37|4007.76|4007.76|4003.37|4003.37|0
1621262700000|2021-05-17 14:45:00|4003.6|4003.6|4007.07|4007.07|4007.07|4007.07|3999.23|3999.23|0
1621263000000|2021-05-17 14:50:00|4007.3|4007.3|4008.67|4008.67|4009.14|4009.14|4007.3|4007.3|0
1621263300000|2021-05-17 14:55:00|4008.11|4008.11|4004.75|4004.75|4008.11|4008.11|4003.96|4003.96|0
1621263600000|2021-05-17 15:00:00|4003.63|4003.63|4008.69|4008.69|4009.23|4009.23|4003.63|4003.63|0
1621263900000|2021-05-17 15:05:00|4008.13|4008.13|4005.89|4005.89|4008.36|4008.36|4005.33|4005.33|0
1621264200000|2021-05-17 15:10:00|4006.45|4006.45|4001.9|4001.9|4006.45|4006.45|4000.77|4000.77|0
1621264500000|2021-05-17 15:15:00|4003.02|4003.02|4000.44|4000.44|4003.02|4003.02|4000.44|4000.44|0
1621264800000|2021-05-17 15:20:00|3998.76|3998.76|4001.89|4001.89|4001.89|4001.89|3998.07|3998.07|0
1621265100000|2021-05-17 15:25:00|4001.33|4001.33|3997.7|3997.7|4001.53|4001.53|3997.55|3997.55|0
1621322100000|2021-05-18 07:15:00|4045.05|4045.05|4056.76|4056.76|4057.88|4057.88|4044.82|4044.82|0
1621322400000|2021-05-18 07:20:00|4057.88|4057.88|4055.64|4055.64|4059.23|4059.23|4054.52|4054.52|0
1621322700000|2021-05-18 07:25:00|4055.41|4055.41|4059.54|4059.54|4060.66|4060.66|4051.89|4051.89|0
1621323000000|2021-05-18 07:30:00|4058.42|4058.42|4060.48|4060.48|4062.74|4062.74|4054.21|4054.21|0
1621323300000|2021-05-18 07:35:00|4059.36|4059.36|4061.19|4061.19|4061.19|4061.19|4054.88|4054.88|0
1621323600000|2021-05-18 07:40:00|4062.32|4062.32|4066.03|4066.03|4066.03|4066.03|4061.42|4061.42|0
1621323900000|2021-05-18 07:45:00|4066.71|4066.71|4058.2|4058.2|4066.71|4066.71|4058.2|4058.2|0
1621324200000|2021-05-18 07:50:00|4059.32|4059.32|4062.46|4062.46|4064.29|4064.29|4059.32|4059.32|0
1621324500000|2021-05-18 07:55:00|4062.23|4062.23|4062.66|4062.66|4063.78|4063.78|4060.42|4060.42|0
1621324800000|2021-05-18 08:00:00|4060.42|4060.42|4058.61|4058.61|4062.66|4062.66|4056.37|4056.37|0
1621325100000|2021-05-18 08:05:00|4059.73|4059.73|4059.06|4059.06|4061.77|4061.77|4058.61|4058.61|0
1621325400000|2021-05-18 08:10:00|4058.38|4058.38|4059.65|4059.65|4059.88|4059.88|4057.26|4057.26|0
1621325700000|2021-05-18 08:15:00|4060.77|4060.77|4063.11|4063.11|4063.11|4063.11|4060.08|4060.08|0
1621326000000|2021-05-18 08:20:00|4063.34|4063.34|4062.22|4062.22|4064.69|4064.69|4062.22|4062.22|0
1621326300000|2021-05-18 08:25:00|4062.45|4062.45|4062.02|4062.02|4063.37|4063.37|4060.67|4060.67|0
1621326600000|2021-05-18 08:30:00|4060.44|4060.44|4062.89|4062.89|4062.89|4062.89|4059.53|4059.53|0
1621326900000|2021-05-18 08:35:00|4061.77|4061.77|4063.35|4063.35|4063.35|4063.35|4061.77|4061.77|0
1621327200000|2021-05-18 08:40:00|4063.12|4063.12|4058.64|4058.64|4063.35|4063.35|4058.64|4058.64|0
1621327500000|2021-05-18 08:45:00|4058.41|4058.41|4059.03|4059.03|4059.34|4059.34|4057.33|4057.33|0
1621327800000|2021-05-18 08:50:00|4057.91|4057.91|4051.5|4051.5|4057.91|4057.91|4050.27|4050.27|0
1621328100000|2021-05-18 08:55:00|4052.62|4052.62|4057.76|4057.76|4057.76|4057.76|4052.39|4052.39|0
1621328400000|2021-05-18 09:00:00|4056.64|4056.64|4058.32|4058.32|4060.33|4060.33|4055.52|4055.52|0
1621328700000|2021-05-18 09:05:00|4058.55|4058.55|4060.16|4060.16|4060.16|4060.16|4058.12|4058.12|0
1621329000000|2021-05-18 09:10:00|4059.93|4059.93|4056.11|4056.11|4059.93|4059.93|4056.11|4056.11|0
1621329300000|2021-05-18 09:15:00|4057.23|4057.23|4059.24|4059.24|4059.24|4059.24|4055.42|4055.42|0
1621329600000|2021-05-18 09:20:00|4059.01|4059.01|4058.47|4058.47|4059.01|4059.01|4058.47|4058.47|0
1621329900000|2021-05-18 09:25:00|4058.24|4058.24|4053.06|4053.06|4058.24|4058.24|4053.06|4053.06|0
1621330200000|2021-05-18 09:30:00|4053.29|4053.29|4049.35|4049.35|4053.52|4053.52|4048.23|4048.23|0
1621330500000|2021-05-18 09:35:00|4048.23|4048.23|4046.42|4046.42|4050.47|4050.47|4046.42|4046.42|0
1621330800000|2021-05-18 09:40:00|4045.3|4045.3|4041.56|4041.56|4045.61|4045.61|4041.56|4041.56|0
1621331100000|2021-05-18 09:45:00|4040.44|4040.44|4040.87|4040.87|4042.68|4042.68|4039.32|4039.32|0
1621331400000|2021-05-18 09:50:00|4041.99|4041.99|4037.05|4037.05|4041.99|4041.99|4037.05|4037.05|0
1621331700000|2021-05-18 09:55:00|4037.51|4037.51|4034.81|4034.81|4037.51|4037.51|4034.81|4034.81|0
1621332000000|2021-05-18 10:00:00|4033.89|4033.89|4036.28|4036.28|4038.83|4038.83|4033.89|4033.89|0
1621332300000|2021-05-18 10:05:00|4037.4|4037.4|4037.63|4037.63|4038.52|4038.52|4037.4|4037.4|0
1621332600000|2021-05-18 10:10:00|4037.84|4037.84|4039.65|4039.65|4039.65|4039.65|4037.61|4037.61|0
1621332900000|2021-05-18 10:15:00|4039.5|4039.5|4039.49|4039.49|4041.91|4041.91|4038.39|4038.39|0
1621333200000|2021-05-18 10:20:00|4039.95|4039.95|4038.88|4038.88|4041.1|4041.1|4038.37|4038.37|0
1621333500000|2021-05-18 10:25:00|4039.19|4039.19|4039.93|4039.93|4039.93|4039.93|4036.95|4036.95|0
1621333800000|2021-05-18 10:30:00|4041.05|4041.05|4038.94|4038.94|4041.2|4041.2|4038.94|4038.94|0
1621334100000|2021-05-18 10:35:00|4038.71|4038.71|4039.09|4039.09|4040.44|4040.44|4038.71|4038.71|0
1621334400000|2021-05-18 10:40:00|4038.94|4038.94|4036.67|4036.67|4038.94|4038.94|4036.67|4036.67|0
1621334700000|2021-05-18 10:45:00|4037.79|4037.79|4038.91|4038.91|4038.91|4038.91|4037.79|4037.79|0
1621335000000|2021-05-18 10:50:00|4038.68|4038.68|4037.56|4037.56|4040.92|4040.92|4037.56|4037.56|0
1621335300000|2021-05-18 10:55:00|4038.68|4038.68|4041.64|4041.64|4041.64|4041.64|4038.68|4038.68|0
1621335600000|2021-05-18 11:00:00|4041.41|4041.41|4036.77|4036.77|4041.41|4041.41|4036.46|4036.46|0
1621335900000|2021-05-18 11:05:00|4036.88|4036.88|4039.14|4039.14|4039.6|4039.6|4036.88|4036.88|0
1621336200000|2021-05-18 11:10:00|4040.26|4040.26|4043.7|4043.7|4043.7|4043.7|4040.26|4040.26|0
1621336500000|2021-05-18 11:15:00|4044.82|4044.82|4047.12|4047.12|4047.52|4047.52|4044.16|4044.16|0
1621336800000|2021-05-18 11:20:00|4046.89|4046.89|4041.92|4041.92|4046.89|4046.89|4041.92|4041.92|0
1621337100000|2021-05-18 11:25:00|4041.77|4041.77|4040.29|4040.29|4041.77|4041.77|4037.39|4037.39|0
1621337400000|2021-05-18 11:30:00|4040.39|4040.39|4044.91|4044.91|4044.91|4044.91|4039.81|4039.81|0
1621337700000|2021-05-18 11:35:00|4045.14|4045.14|4044.42|4044.42|4045.14|4045.14|4044.42|4044.42|0
1621338000000|2021-05-18 11:40:00|4044.32|4044.32|4048.37|4048.37|4050.38|4050.38|4044.32|4044.32|0
1621338300000|2021-05-18 11:45:00|4048.83|4048.83|4050.38|4050.38|4050.38|4050.38|4047.48|4047.48|0
1621338600000|2021-05-18 11:50:00|4050.53|4050.53|4053.04|4053.04|4053.04|4053.04|4050.53|4050.53|0
1621338900000|2021-05-18 11:55:00|4052.81|4052.81|4050.49|4050.49|4053.27|4053.27|4050.49|4050.49|0
1621339200000|2021-05-18 12:00:00|4050.65|4050.65|4050.6|4050.6|4050.65|4050.65|4047.97|4047.97|0
1621339500000|2021-05-18 12:05:00|4051.72|4051.72|4053.5|4053.5|4053.73|4053.73|4051.72|4051.72|0
1621339800000|2021-05-18 12:10:00|4055.74|4055.74|4059.33|4059.33|4059.33|4059.33|4055.74|4055.74|0
1621340100000|2021-05-18 12:15:00|4059.1|4059.1|4059.31|4059.31|4060.22|4060.22|4057.98|4057.98|0
1621340400000|2021-05-18 12:20:00|4059.54|4059.54|4053.93|4053.93|4059.54|4059.54|4053.93|4053.93|0
1621340700000|2021-05-18 12:25:00|4052.81|4052.81|4051.97|4051.97|4053.24|4053.24|4050.77|4050.77|0
1621341000000|2021-05-18 12:30:00|4052.13|4052.13|4056.42|4056.42|4056.42|4056.42|4052.13|4052.13|0
1621341300000|2021-05-18 12:35:00|4056.65|4056.65|4052.79|4052.79|4056.65|4056.65|4052.79|4052.79|0
1621341600000|2021-05-18 12:40:00|4053.91|4053.91|4044.26|4044.26|4053.91|4053.91|4043.14|4043.14|0
1621341900000|2021-05-18 12:45:00|4043.14|4043.14|4043.8|4043.8|4043.8|4043.8|4042.45|4042.45|0
1621342200000|2021-05-18 12:50:00|4043.96|4043.96|4041.72|4041.72|4043.96|4043.96|4041.72|4041.72|0
1621342500000|2021-05-18 12:55:00|4041.94|4041.94|4041.36|4041.36|4043.17|4043.17|4041.36|4041.36|0
1621342800000|2021-05-18 13:00:00|4041.82|4041.82|4051.04|4051.04|4051.04|4051.04|4041.82|4041.82|0
1621343100000|2021-05-18 13:05:00|4052.16|4052.16|4048.9|4048.9|4052.16|4052.16|4047.32|4047.32|0
1621343400000|2021-05-18 13:10:00|4049.13|4049.13|4048.7|4048.7|4050.48|4050.48|4048.03|4048.03|0
1621343700000|2021-05-18 13:15:00|4047.57|4047.57|4047.57|4047.57|4047.57|4047.57|4047.57|4047.57|0
1621344000000|2021-05-18 13:20:00|4047.78|4047.78|4047.24|4047.24|4050.15|4050.15|4046.56|4046.56|0
1621344300000|2021-05-18 13:25:00|4047.47|4047.47|4050.83|4050.83|4050.83|4050.83|4047.47|4047.47|0
1621344600000|2021-05-18 13:30:00|4049.71|4049.71|4042.99|4042.99|4049.87|4049.87|4042.99|4042.99|0
1621344900000|2021-05-18 13:35:00|4042.76|4042.76|4051.35|4051.35|4051.35|4051.35|4042.76|4042.76|0
1621345200000|2021-05-18 13:40:00|4052.27|4052.27|4049.41|4049.41|4052.73|4052.73|4049.41|4049.41|0
1621345500000|2021-05-18 13:45:00|4049.64|4049.64|4047.6|4047.6|4049.64|4049.64|4046.84|4046.84|0
1621345800000|2021-05-18 13:50:00|4047.71|4047.71|4048.95|4048.95|4048.95|4048.95|4047.02|4047.02|0
1621346100000|2021-05-18 13:55:00|4049.18|4049.18|4048.88|4048.88|4050.07|4050.07|4047.53|4047.53|0
1621346400000|2021-05-18 14:00:00|4049.11|4049.11|4047.1|4047.1|4050.48|4050.48|4045.44|4045.44|0
1621346700000|2021-05-18 14:05:00|4046.87|4046.87|4050.91|4050.91|4050.91|4050.91|4046.87|4046.87|0
1621347000000|2021-05-18 14:10:00|4051.07|4051.07|4047.86|4047.86|4051.07|4051.07|4047.86|4047.86|0
1621347300000|2021-05-18 14:15:00|4047.71|4047.71|4048.88|4048.88|4048.88|4048.88|4047.71|4047.71|0
1621347600000|2021-05-18 14:20:00|4048.65|4048.65|4048.73|4048.73|4048.83|4048.83|4048.4|4048.4|0
1621347900000|2021-05-18 14:25:00|4048.5|4048.5|4050.62|4050.62|4050.62|4050.62|4048.5|4048.5|0
1621348200000|2021-05-18 14:30:00|4050.39|4050.39|4053.75|4053.75|4053.98|4053.98|4050.39|4050.39|0
1621348500000|2021-05-18 14:35:00|4053.52|4053.52|4052.86|4052.86|4053.98|4053.98|4052.4|4052.4|0
1621348800000|2021-05-18 14:40:00|4051.74|4051.74|4050.41|4050.41|4053.54|4053.54|4050.41|4050.41|0
1621349100000|2021-05-18 14:45:00|4050.87|4050.87|4051.1|4051.1|4052.45|4052.45|4050.21|4050.21|0
1621349400000|2021-05-18 14:50:00|4049.98|4049.98|4048.53|4048.53|4050.77|4050.77|4048.53|4048.53|0
1621349700000|2021-05-18 14:55:00|4048.63|4048.63|4049.17|4049.17|4050.77|4050.77|4047.84|4047.84|0
1621350000000|2021-05-18 15:00:00|4048.94|4048.94|4047.38|4047.38|4049.62|4049.62|4047.38|4047.38|0
1621350300000|2021-05-18 15:05:00|4046.26|4046.26|4047.11|4047.11|4048|4048|4045.14|4045.14|0
1621350600000|2021-05-18 15:10:00|4048.23|4048.23|4046.14|4046.14|4048.38|4048.38|4045.76|4045.76|0
1621350900000|2021-05-18 15:15:00|4046.46|4046.46|4047.65|4047.65|4047.81|4047.81|4046.33|4046.33|0
1621351200000|2021-05-18 15:20:00|4047.81|4047.81|4048.7|4048.7|4050.28|4050.28|4047.81|4047.81|0
1621351500000|2021-05-18 15:25:00|4048.93|4048.93|4047.22|4047.22|4049.89|4049.89|4047.01|4047.01|0
1621408500000|2021-05-19 07:15:00|4036.6|4036.6|4041.87|4041.87|4041.87|4041.87|4030.16|4030.16|0
1621408800000|2021-05-19 07:20:00|4042.08|4042.08|4037.75|4037.75|4042.39|4042.39|4035.25|4035.25|0
1621409100000|2021-05-19 07:25:00|4037.52|4037.52|4035.94|4035.94|4037.52|4037.52|4033.21|4033.21|0
1621409400000|2021-05-19 07:30:00|4033.7|4033.7|4022.25|4022.25|4033.7|4033.7|4021.13|4021.13|0
1621409700000|2021-05-19 07:35:00|4022.02|4022.02|4020.47|4020.47|4022.71|4022.71|4019.25|4019.25|0
1621410000000|2021-05-19 07:40:00|4021.62|4021.62|4030.16|4030.16|4030.87|4030.87|4021.62|4021.62|0
1621410300000|2021-05-19 07:45:00|4029.93|4029.93|4030.65|4030.65|4032.63|4032.63|4027.06|4027.06|0
1621410600000|2021-05-19 07:50:00|4029.53|4029.53|4023.1|4023.1|4032|4032|4022.64|4022.64|0
1621410900000|2021-05-19 07:55:00|4022.64|4022.64|4026.7|4026.7|4028.35|4028.35|4022.64|4022.64|0
1621411200000|2021-05-19 08:00:00|4027.39|4027.39|4027.92|4027.92|4028.58|4028.58|4025.35|4025.35|0
1621411500000|2021-05-19 08:05:00|4028.38|4028.38|4028.43|4028.43|4031.16|4031.16|4028.38|4028.38|0
1621411800000|2021-05-19 08:10:00|4027.97|4027.97|4022.01|4022.01|4029.22|4029.22|4022.01|4022.01|0
1621412100000|2021-05-19 08:15:00|4021.7|4021.7|4020.27|4020.27|4022.08|4022.08|4017.49|4017.49|0
1621412400000|2021-05-19 08:20:00|4019.15|4019.15|4016.5|4016.5|4019.15|4019.15|4016.29|4016.29|0
1621412700000|2021-05-19 08:25:00|4015.94|4015.94|4015.12|4015.12|4015.94|4015.94|4014.56|4014.56|0
1621413000000|2021-05-19 08:30:00|4015.35|4015.35|4014.92|4014.92|4017.16|4017.16|4014.92|4014.92|0
1621413300000|2021-05-19 08:35:00|4014.36|4014.36|4017.52|4017.52|4017.52|4017.52|4013.8|4013.8|0
1621413600000|2021-05-19 08:40:00|4016.39|4016.39|4016.01|4016.01|4017.74|4017.74|4015.27|4015.27|0
1621413900000|2021-05-19 08:45:00|4016.57|4016.57|4015.2|4015.2|4017.69|4017.69|4014.08|4014.08|0
1621414200000|2021-05-19 08:50:00|4014.64|4014.64|4010.28|4010.28|4014.64|4014.64|4009.05|4009.05|0
1621414500000|2021-05-19 08:55:00|4013.08|4013.08|4008.44|4008.44|4014.76|4014.76|4008.44|4008.44|0
1621414800000|2021-05-19 09:00:00|4008.22|4008.22|4016.29|4016.29|4016.37|4016.37|4008.11|4008.11|0
1621415100000|2021-05-19 09:05:00|4016.52|4016.52|4014.64|4014.64|4018.23|4018.23|4014.64|4014.64|0
1621415400000|2021-05-19 09:10:00|4015.2|4015.2|4015.2|4015.2|4016.32|4016.32|4014.41|4014.41|0
1621415700000|2021-05-19 09:15:00|4015.76|4015.76|4017.59|4017.59|4018.46|4018.46|4015.76|4015.76|0
1621416000000|2021-05-19 09:20:00|4017.36|4017.36|4020.62|4020.62|4021.08|4021.08|4016.67|4016.67|0
1621416300000|2021-05-19 09:25:00|4020.39|4020.39|4020.14|4020.14|4021.72|4021.72|4020.14|4020.14|0
1621416600000|2021-05-19 09:30:00|4019.94|4019.94|4020.85|4020.85|4021.97|4021.97|4019.94|4019.94|0
1621416900000|2021-05-19 09:35:00|4024.22|4024.22|4028.71|4028.71|4028.71|4028.71|4024.22|4024.22|0
1621417200000|2021-05-19 09:40:00|4028.93|4028.93|4028.15|4028.15|4029.7|4029.7|4028.15|4028.15|0
1621417500000|2021-05-19 09:45:00|4027.03|4027.03|4021.09|4021.09|4027.03|4027.03|4020.63|4020.63|0
1621417800000|2021-05-19 09:50:00|4022.21|4022.21|4020.3|4020.3|4022.21|4022.21|4020.3|4020.3|0
1621418100000|2021-05-19 09:55:00|4020.41|4020.41|4018.16|4018.16|4020.41|4020.41|4018.16|4018.16|0
1621418400000|2021-05-19 10:00:00|4017.48|4017.48|4017.25|4017.25|4019.03|4019.03|4017.25|4017.25|0
1621418700000|2021-05-19 10:05:00|4016.92|4016.92|4015.39|4015.39|4018.09|4018.09|4015.39|4015.39|0
1621419000000|2021-05-19 10:10:00|4015.62|4015.62|4019.18|4019.18|4020.1|4020.1|4015.06|4015.06|0
1621419300000|2021-05-19 10:15:00|4018.96|4018.96|4018.73|4018.73|4020.08|4020.08|4018.5|4018.5|0
1621419600000|2021-05-19 10:20:00|4018.96|4018.96|4021.2|4021.2|4022.32|4022.32|4018.96|4018.96|0
1621419900000|2021-05-19 10:25:00|4020.97|4020.97|4021.53|4021.53|4021.53|4021.53|4019.85|4019.85|0
1621420200000|2021-05-19 10:30:00|4021.07|4021.07|4021.07|4021.07|4021.3|4021.3|4021.07|4021.07|0
1621420500000|2021-05-19 10:35:00|4019.95|4019.95|4021.1|4021.1|4021.1|4021.1|4019.75|4019.75|0
1621420800000|2021-05-19 10:40:00|4019.98|4019.98|4017.71|4017.71|4019.98|4019.98|4017.71|4017.71|0
1621421100000|2021-05-19 10:45:00|4017.94|4017.94|4015.29|4015.29|4019.44|4019.44|4013.84|4013.84|0
1621421400000|2021-05-19 10:50:00|4015.75|4015.75|4013.35|4013.35|4015.75|4015.75|4013.35|4013.35|0
1621421700000|2021-05-19 10:55:00|4013.91|4013.91|4016.07|4016.07|4016.86|4016.86|4013.91|4013.91|0
1621422000000|2021-05-19 11:00:00|4015.84|4015.84|4017.46|4017.46|4018.62|4018.62|4015.84|4015.84|0
1621422300000|2021-05-19 11:05:00|4017.77|4017.77|4020.12|4020.12|4020.12|4020.12|4017.77|4017.77|0
1621422600000|2021-05-19 11:10:00|4021.24|4021.24|4022.36|4022.36|4023.48|4023.48|4021.24|4021.24|0
1621422900000|2021-05-19 11:15:00|4021.24|4021.24|4017.78|4017.78|4022.16|4022.16|4017.78|4017.78|0
1621423200000|2021-05-19 11:20:00|4017.88|4017.88|4015.97|4015.97|4017.98|4017.98|4013.83|4013.83|0
1621423500000|2021-05-19 11:25:00|4016.53|4016.53|4015.2|4015.2|4020.56|4020.56|4014.97|4014.97|0
1621423800000|2021-05-19 11:30:00|4014.97|4014.97|4011.89|4011.89|4019.18|4019.18|4011.66|4011.66|0
1621424100000|2021-05-19 11:35:00|4011.66|4011.66|4012.76|4012.76|4013.91|4013.91|4010.97|4010.97|0
1621424400000|2021-05-19 11:40:00|4012.99|4012.99|4011.87|4011.87|4013.34|4013.34|4011.41|4011.41|0
1621424700000|2021-05-19 11:45:00|4011.64|4011.64|4015.56|4015.56|4015.56|4015.56|4011.41|4011.41|0
1621425000000|2021-05-19 11:50:00|4015|4015|4012.53|4012.53|4015.33|4015.33|4012.07|4012.07|0
1621425300000|2021-05-19 11:55:00|4013.09|4013.09|4013.24|4013.24|4014.01|4014.01|4012.68|4012.68|0
1621425600000|2021-05-19 12:00:00|4013.47|4013.47|4023.61|4023.61|4023.61|4023.61|4013.24|4013.24|0
1621425900000|2021-05-19 12:05:00|4022.49|4022.49|4025.39|4025.39|4025.39|4025.39|4019.79|4019.79|0
1621426200000|2021-05-19 12:10:00|4025.49|4025.49|4021.57|4021.57|4025.49|4025.49|4021.57|4021.57|0
1621426500000|2021-05-19 12:15:00|4021.34|4021.34|4023.37|4023.37|4023.81|4023.81|4021.34|4021.34|0
1621426800000|2021-05-19 12:20:00|4024.49|4024.49|4021.13|4021.13|4024.49|4024.49|4019.91|4019.91|0
1621427100000|2021-05-19 12:25:00|4020.01|4020.01|4019.81|4019.81|4021.59|4021.59|4018.89|4018.89|0
1621427400000|2021-05-19 12:30:00|4018.69|4018.69|4015.56|4015.56|4019.61|4019.61|4015.56|4015.56|0
1621427700000|2021-05-19 12:35:00|4016.12|4016.12|4015.1|4015.1|4019.02|4019.02|4015.1|4015.1|0
1621428000000|2021-05-19 12:40:00|4015.66|4015.66|4014.87|4014.87|4016.22|4016.22|4014.64|4014.64|0
1621428300000|2021-05-19 12:45:00|4015.43|4015.43|4017.21|4017.21|4017.34|4017.34|4015.43|4015.43|0
1621428600000|2021-05-19 12:50:00|4016.98|4016.98|4019.45|4019.45|4019.68|4019.68|4016.98|4016.98|0
1621428900000|2021-05-19 12:55:00|4017.77|4017.77|4017.82|4017.82|4018.33|4018.33|4016.14|4016.14|0
1621429200000|2021-05-19 13:00:00|4017.59|4017.59|4013.85|4013.85|4018.54|4018.54|4013.29|4013.29|0
1621429500000|2021-05-19 13:05:00|4013.29|4013.29|4016.98|4016.98|4018.33|4018.33|4013.29|4013.29|0
1621429800000|2021-05-19 13:10:00|4016.75|4016.75|4015.53|4015.53|4017.46|4017.46|4014.72|4014.72|0
1621430100000|2021-05-19 13:15:00|4015.3|4015.3|4014.24|4014.24|4017.04|4017.04|4014.21|4014.21|0
1621430400000|2021-05-19 13:20:00|4012.56|4012.56|4009.3|4009.3|4013.12|4013.12|4009.2|4009.2|0
1621430700000|2021-05-19 13:25:00|4008.74|4008.74|4009.53|4009.53|4010.32|4010.32|4007.52|4007.52|0
1621431000000|2021-05-19 13:30:00|4009.43|4009.43|4019.39|4019.39|4019.39|4019.39|4006.27|4006.27|0
1621431300000|2021-05-19 13:35:00|4019.52|4019.52|4009.02|4009.02|4019.52|4019.52|4008.58|4008.58|0
1621431600000|2021-05-19 13:40:00|4008.79|4008.79|4009.7|4009.7|4009.7|4009.7|4003|4003|0
1621431900000|2021-05-19 13:45:00|4009.24|4009.24|4008.35|4008.35|4009.8|4009.8|4004.1|4004.1|0
1621432200000|2021-05-19 13:50:00|4007.59|4007.59|4013.22|4013.22|4013.22|4013.22|4007.59|4007.59|0
1621432500000|2021-05-19 13:55:00|4012.66|4012.66|4013.12|4013.12|4019.46|4019.46|4010.47|4010.47|0
1621432800000|2021-05-19 14:00:00|4011.44|4011.44|4000.08|4000.08|4011.44|4011.44|3996.72|3996.72|0
1621433100000|2021-05-19 14:05:00|4000.64|4000.64|4000.13|4000.13|4004.54|4004.54|4000.13|4000.13|0
1621433400000|2021-05-19 14:10:00|3999.57|3999.57|3998.28|3998.28|4002.43|4002.43|3996.31|3996.31|0
1621433700000|2021-05-19 14:15:00|3997.72|3997.72|4002.69|4002.69|4003.48|4003.48|3990.79|3990.79|0
1621434000000|2021-05-19 14:20:00|4002.13|4002.13|4007.73|4007.73|4008.19|4008.19|4001.34|4001.34|0
1621434300000|2021-05-19 14:25:00|4007.17|4007.17|4018.26|4018.26|4018.37|4018.37|4005.49|4005.49|0
1621434600000|2021-05-19 14:30:00|4018.03|4018.03|4013.72|4013.72|4018.03|4018.03|4013.34|4013.34|0
1621434900000|2021-05-19 14:35:00|4013.95|4013.95|4004.7|4004.7|4014.05|4014.05|4004.5|4004.5|0
1621435200000|2021-05-19 14:40:00|4004.14|4004.14|4016.04|4016.04|4016.04|4016.04|4003.5|4003.5|0
1621435500000|2021-05-19 14:45:00|4016.27|4016.27|4009.83|4009.83|4016.27|4016.27|4009.17|4009.17|0
1621435800000|2021-05-19 14:50:00|4009.27|4009.27|4013.57|4013.57|4013.57|4013.57|4008.83|4008.83|0
1621436100000|2021-05-19 14:55:00|4013.01|4013.01|4015.22|4015.22|4017.03|4017.03|4011.99|4011.99|0
1621436400000|2021-05-19 15:00:00|4014.99|4014.99|4014.99|4014.99|4015.58|4015.58|4013.54|4013.54|0
1621436700000|2021-05-19 15:05:00|4015.55|4015.55|4018.34|4018.34|4018.67|4018.67|4014.61|4014.61|0
1621437000000|2021-05-19 15:10:00|4017.78|4017.78|4015.4|4015.4|4017.78|4017.78|4015.4|4015.4|0
1621437300000|2021-05-19 15:15:00|4015.63|4015.63|4018.56|4018.56|4020.24|4020.24|4015.63|4015.63|0
1621437600000|2021-05-19 15:20:00|4018.79|4018.79|4018.87|4018.87|4019.33|4019.33|4015.76|4015.76|0
1621437900000|2021-05-19 15:25:00|4018.66|4018.66|4019.64|4019.64|4020.37|4020.37|4016.29|4016.29|0
1621494900000|2021-05-20 07:15:00|4043.12|4043.12|4042.74|4042.74|4045.64|4045.64|4031.11|4031.11|0
1621495200000|2021-05-20 07:20:00|4040.67|4040.67|4042.89|4042.89|4044.44|4044.44|4038.33|4038.33|0
1621495500000|2021-05-20 07:25:00|4043.12|4043.12|4052.2|4052.2|4054.23|4054.23|4042.66|4042.66|0
1621495800000|2021-05-20 07:30:00|4052.5|4052.5|4051.19|4051.19|4056.55|4056.55|4051.19|4051.19|0
1621496100000|2021-05-20 07:35:00|4050.27|4050.27|4053.33|4053.33|4055.57|4055.57|4049.43|4049.43|0
1621496400000|2021-05-20 07:40:00|4054.48|4054.48|4047.73|4047.73|4055.6|4055.6|4047.73|4047.73|0
1621496700000|2021-05-20 07:45:00|4048.19|4048.19|4048.06|4048.06|4050.91|4050.91|4045.41|4045.41|0
1621497000000|2021-05-20 07:50:00|4049.21|4049.21|4050.8|4050.8|4050.8|4050.8|4048.03|4048.03|0
1621497300000|2021-05-20 07:55:00|4050.57|4050.57|4045.06|4045.06|4051.03|4051.03|4045.06|4045.06|0
1621497600000|2021-05-20 08:00:00|4043.94|4043.94|4038.84|4038.84|4043.94|4043.94|4038.84|4038.84|0
1621497900000|2021-05-20 08:05:00|4039.96|4039.96|4040.69|4040.69|4047.16|4047.16|4038.12|4038.12|0
1621498200000|2021-05-20 08:10:00|4039.57|4039.57|4041.29|4041.29|4041.74|4041.74|4033.03|4033.03|0
1621498500000|2021-05-20 08:15:00|4041.06|4041.06|4043.2|4043.2|4045.31|4045.31|4040.14|4040.14|0
1621498800000|2021-05-20 08:20:00|4043.43|4043.43|4037.15|4037.15|4044.12|4044.12|4035.9|4035.9|0
1621499100000|2021-05-20 08:25:00|4036.03|4036.03|4029.23|4029.23|4036.03|4036.03|4025.55|4025.55|0
1621499400000|2021-05-20 08:30:00|4029.46|4029.46|4034.63|4034.63|4034.83|4034.83|4026.01|4026.01|0
1621499700000|2021-05-20 08:35:00|4035.75|4035.75|4021.87|4021.87|4035.85|4035.85|4021.87|4021.87|0
1621500000000|2021-05-20 08:40:00|4022.1|4022.1|4022.65|4022.65|4029.08|4029.08|4021.04|4021.04|0
1621500300000|2021-05-20 08:45:00|4023.34|4023.34|4023.64|4023.64|4025.58|4025.58|4016.7|4016.7|0
1621500600000|2021-05-20 08:50:00|4022.51|4022.51|4019.97|4019.97|4022.51|4022.51|4018.18|4018.18|0
1621500900000|2021-05-20 08:55:00|4021.09|4021.09|4025.93|4025.93|4026.16|4026.16|4017.6|4017.6|0
1621501200000|2021-05-20 09:00:00|4026.85|4026.85|4017.03|4017.03|4028.22|4028.22|4015.65|4015.65|0
1621501500000|2021-05-20 09:05:00|4017.37|4017.37|4020.82|4020.82|4023.98|4023.98|4017.37|4017.37|0
1621501800000|2021-05-20 09:10:00|4020.36|4020.36|4021.3|4021.3|4021.3|4021.3|4017.66|4017.66|0
1621502100000|2021-05-20 09:15:00|4020.16|4020.16|4028.35|4028.35|4029.72|4029.72|4020.16|4020.16|0
1621502400000|2021-05-20 09:20:00|4028.81|4028.81|4026.49|4026.49|4030.41|4030.41|4025.01|4025.01|0
1621502700000|2021-05-20 09:25:00|4026.26|4026.26|4026.06|4026.06|4026.95|4026.95|4023.1|4023.1|0
1621503000000|2021-05-20 09:30:00|4027.18|4027.18|4021.09|4021.09|4027.18|4027.18|4020.6|4020.6|0
1621503300000|2021-05-20 09:35:00|4021.32|4021.32|4020.43|4020.43|4024.02|4024.02|4020.43|4020.43|0
1621503600000|2021-05-20 09:40:00|4023.79|4023.79|4021.24|4021.24|4023.79|4023.79|4019|4019|0
1621503900000|2021-05-20 09:45:00|4020.12|4020.12|4025.06|4025.06|4025.06|4025.06|4020.12|4020.12|0
1621504200000|2021-05-20 09:50:00|4025.52|4025.52|4025.06|4025.06|4025.75|4025.75|4024.37|4024.37|0
1621504500000|2021-05-20 09:55:00|4024.83|4024.83|4025.91|4025.91|4026.83|4026.83|4023.71|4023.71|0
1621504800000|2021-05-20 10:00:00|4027.03|4027.03|4028.03|4028.03|4029.58|4029.58|4026.8|4026.8|0
1621505100000|2021-05-20 10:05:00|4029.15|4029.15|4036.36|4036.36|4036.36|4036.36|4029.15|4029.15|0
1621505400000|2021-05-20 10:10:00|4036.82|4036.82|4032.13|4032.13|4037.05|4037.05|4030.32|4030.32|0
1621505700000|2021-05-20 10:15:00|4031.01|4031.01|4032.59|4032.59|4032.59|4032.59|4030.78|4030.78|0
1621506000000|2021-05-20 10:20:00|4032.44|4032.44|4036.03|4036.03|4036.03|4036.03|4032.21|4032.21|0
1621506300000|2021-05-20 10:25:00|4036.49|4036.49|4036.03|4036.03|4037.87|4037.87|4034.91|4034.91|0
1621506600000|2021-05-20 10:30:00|4038.27|4038.27|4038.88|4038.88|4038.88|4038.88|4037.15|4037.15|0
1621506900000|2021-05-20 10:35:00|4038.65|4038.65|4041.58|4041.58|4041.58|4041.58|4038.2|4038.2|0
1621507200000|2021-05-20 10:40:00|4041.81|4041.81|4045.33|4045.33|4047.93|4047.93|4041.58|4041.58|0
1621507500000|2021-05-20 10:45:00|4045.17|4045.17|4047.25|4047.25|4048.72|4048.72|4045.17|4045.17|0
1621507800000|2021-05-20 10:50:00|4046.56|4046.56|4049.66|4049.66|4049.89|4049.89|4045.87|4045.87|0
1621508100000|2021-05-20 10:55:00|4049.89|4049.89|4050|4050|4050|4050|4046.96|4046.96|0
1621508400000|2021-05-20 11:00:00|4049.54|4049.54|4051.35|4051.35|4051.35|4051.35|4049.08|4049.08|0
1621508700000|2021-05-20 11:05:00|4051.12|4051.12|4051.17|4051.17|4052.5|4052.5|4050|4050|0
1621509000000|2021-05-20 11:10:00|4050.05|4050.05|4053.41|4053.41|4053.41|4053.41|4049.59|4049.59|0
1621509300000|2021-05-20 11:15:00|4054.53|4054.53|4059.25|4059.25|4059.25|4059.25|4054.53|4054.53|0
1621509600000|2021-05-20 11:20:00|4057|4057|4052.52|4052.52|4057|4057|4052.52|4052.52|0
1621509900000|2021-05-20 11:25:00|4051.4|4051.4|4050.51|4050.51|4052.75|4052.75|4050.51|4050.51|0
1621510200000|2021-05-20 11:30:00|4050.74|4050.74|4053.21|4053.21|4053.21|4053.21|4049.59|4049.59|0
1621510500000|2021-05-20 11:35:00|4053.44|4053.44|4051.4|4051.4|4053.44|4053.44|4050.94|4050.94|0
1621510800000|2021-05-20 11:40:00|4050.71|4050.71|4052.98|4052.98|4056.77|4056.77|4050.71|4050.71|0
1621511100000|2021-05-20 11:45:00|4052.75|4052.75|4053.08|4053.08|4053.08|4053.08|4050.51|4050.51|0
1621511400000|2021-05-20 11:50:00|4053.31|4053.31|4052.93|4052.93|4054.18|4054.18|4051.53|4051.53|0
1621511700000|2021-05-20 11:55:00|4051.81|4051.81|4049.67|4049.67|4052.6|4052.6|4049.67|4049.67|0
1621512000000|2021-05-20 12:00:00|4050.13|4050.13|4051.15|4051.15|4054.62|4054.62|4050.13|4050.13|0
1621512300000|2021-05-20 12:05:00|4053.39|4053.39|4047.07|4047.07|4053.39|4053.39|4046.81|4046.81|0
1621512600000|2021-05-20 12:10:00|4048.19|4048.19|4047.53|4047.53|4049.8|4049.8|4047.07|4047.07|0
1621512900000|2021-05-20 12:15:00|4047.07|4047.07|4049.11|4049.11|4049.11|4049.11|4046.84|4046.84|0
1621513200000|2021-05-20 12:20:00|4048.65|4048.65|4051.8|4051.8|4052.95|4052.95|4046.2|4046.2|0
1621513500000|2021-05-20 12:25:00|4051.34|4051.34|4052.21|4052.21|4052.21|4052.21|4050.22|4050.22|0
1621513800000|2021-05-20 12:30:00|4053.33|4053.33|4045.92|4045.92|4053.33|4053.33|4045.92|4045.92|0
1621514100000|2021-05-20 12:35:00|4047.04|4047.04|4052.98|4052.98|4052.98|4052.98|4045.69|4045.69|0
1621514400000|2021-05-20 12:40:00|4053.13|4053.13|4056.72|4056.72|4056.95|4056.95|4053.13|4053.13|0
1621514700000|2021-05-20 12:45:00|4056.26|4056.26|4054.56|4054.56|4056.37|4056.37|4051.32|4051.32|0
1621515000000|2021-05-20 12:50:00|4054.79|4054.79|4058.84|4058.84|4058.92|4058.92|4054.79|4054.79|0
1621515300000|2021-05-20 12:55:00|4057.72|4057.72|4059.89|4059.89|4061.01|4061.01|4057.26|4057.26|0
1621515600000|2021-05-20 13:00:00|4061.5|4061.5|4061.91|4061.91|4062.03|4062.03|4059.18|4059.18|0
1621515900000|2021-05-20 13:05:00|4061.68|4061.68|4059.43|4059.43|4062.36|4062.36|4059.43|4059.43|0
1621516200000|2021-05-20 13:10:00|4059.66|4059.66|4062.7|4062.7|4063.87|4063.87|4059.66|4059.66|0
1621516500000|2021-05-20 13:15:00|4061.58|4061.58|4065.91|4065.91|4066.21|4066.21|4060.46|4060.46|0
1621516800000|2021-05-20 13:20:00|4066.06|4066.06|4068.69|4068.69|4068.79|4068.79|4066.06|4066.06|0
1621517100000|2021-05-20 13:25:00|4069.15|4069.15|4069.51|4069.51|4070.73|4070.73|4069.15|4069.15|0
1621517400000|2021-05-20 13:30:00|4071.34|4071.34|4066.37|4066.37|4074.22|4074.22|4066.37|4066.37|0
1621517700000|2021-05-20 13:35:00|4066.6|4066.6|4074.33|4074.33|4074.33|4074.33|4063.24|4063.24|0
1621518000000|2021-05-20 13:40:00|4073.64|4073.64|4075.04|4075.04|4077|4077|4072.27|4072.27|0
1621518300000|2021-05-20 13:45:00|4074.94|4074.94|4078.4|4078.4|4080.52|4080.52|4074.94|4074.94|0
1621518600000|2021-05-20 13:50:00|4078.86|4078.86|4076.39|4076.39|4078.86|4078.86|4075.04|4075.04|0
1621518900000|2021-05-20 13:55:00|4076.84|4076.84|4082.3|4082.3|4086.35|4086.35|4076.18|4076.18|0
1621519200000|2021-05-20 14:00:00|4082.07|4082.07|4083.72|4083.72|4085.1|4085.1|4079.52|4079.52|0
1621519500000|2021-05-20 14:05:00|4084.84|4084.84|4083.49|4083.49|4086.17|4086.17|4080.79|4080.79|0
1621519800000|2021-05-20 14:10:00|4083.95|4083.95|4076.69|4076.69|4084.38|4084.38|4076.69|4076.69|0
1621520100000|2021-05-20 14:15:00|4076.92|4076.92|4075.95|4075.95|4078.27|4078.27|4074.37|4074.37|0
1621520400000|2021-05-20 14:20:00|4076.4|4076.4|4075.7|4075.7|4078.91|4078.91|4073.7|4073.7|0
1621520700000|2021-05-20 14:25:00|4076.39|4076.39|4080.04|4080.04|4080.52|4080.52|4076.19|4076.19|0
1621521000000|2021-05-20 14:30:00|4081.16|4081.16|4081.18|4081.18|4083.22|4083.22|4080.72|4080.72|0
1621521300000|2021-05-20 14:35:00|4080.95|4080.95|4080.12|4080.12|4080.95|4080.95|4078.34|4078.34|0
1621521600000|2021-05-20 14:40:00|4079.89|4079.89|4079.53|4079.53|4082.74|4082.74|4078.41|4078.41|0
1621521900000|2021-05-20 14:45:00|4079.38|4079.38|4076.25|4076.25|4079.61|4079.61|4074.87|4074.87|0
1621522200000|2021-05-20 14:50:00|4076.71|4076.71|4081.2|4081.2|4081.66|4081.66|4074.7|4074.7|0
1621522500000|2021-05-20 14:55:00|4081.43|4081.43|4081.86|4081.86|4082.55|4082.55|4080.31|4080.31|0
1621522800000|2021-05-20 15:00:00|4080.74|4080.74|4080.38|4080.38|4082.09|4082.09|4080.15|4080.15|0
1621523100000|2021-05-20 15:05:00|4080.59|4080.59|4081.66|4081.66|4081.66|4081.66|4080.15|4080.15|0
1621523400000|2021-05-20 15:10:00|4081.56|4081.56|4080.69|4080.69|4081.87|4081.87|4079.62|4079.62|0
1621523700000|2021-05-20 15:15:00|4080.54|4080.54|4079.19|4079.19|4080.77|4080.77|4077.94|4077.94|0
1621524000000|2021-05-20 15:20:00|4079.42|4079.42|4080.59|4080.59|4080.87|4080.87|4079.09|4079.09|0
1621524300000|2021-05-20 15:25:00|4080.36|4080.36|4083.5|4083.5|4087.52|4087.52|4079.01|4079.01|0
1621581300000|2021-05-21 07:15:00|4070.34|4070.34|4072.2|4072.2|4078.55|4078.55|4068.84|4068.84|0
1621581600000|2021-05-21 07:20:00|4073.32|4073.32|4067.78|4067.78|4074.44|4074.44|4065.54|4065.54|0
1621581900000|2021-05-21 07:25:00|4068.9|4068.9|4064.57|4064.57|4069.57|4069.57|4063.92|4063.92|0
1621582200000|2021-05-21 07:30:00|4063.45|4063.45|4068.35|4068.35|4069.62|4069.62|4062.81|4062.81|0
1621582500000|2021-05-21 07:35:00|4068.8|4068.8|4069.02|4069.02|4070.55|4070.55|4067.68|4067.68|0
1621582800000|2021-05-21 07:40:00|4068.56|4068.56|4074.86|4074.86|4074.86|4074.86|4068.11|4068.11|0
1621583100000|2021-05-21 07:45:00|4073.74|4073.74|4069.28|4069.28|4073.74|4073.74|4067.16|4067.16|0
1621583400000|2021-05-21 07:50:00|4069.05|4069.05|4062.24|4062.24|4069.05|4069.05|4061.51|4061.51|0
1621583700000|2021-05-21 07:55:00|4062.01|4062.01|4065.05|4065.05|4065.4|4065.4|4062.01|4062.01|0
1621584000000|2021-05-21 08:00:00|4066.17|4066.17|4069.38|4069.38|4070.5|4070.5|4066.17|4066.17|0
1621584300000|2021-05-21 08:05:00|4068.03|4068.03|4070.91|4070.91|4070.91|4070.91|4067.72|4067.72|0
1621584600000|2021-05-21 08:10:00|4071.11|4071.11|4068.51|4068.51|4071.34|4071.34|4068.51|4068.51|0
1621584900000|2021-05-21 08:15:00|4068.97|4068.97|4066.76|4066.76|4069.43|4069.43|4066.07|4066.07|0
1621585200000|2021-05-21 08:20:00|4066.99|4066.99|4068.34|4068.34|4068.34|4068.34|4064.98|4064.98|0
1621585500000|2021-05-21 08:25:00|4068.8|4068.8|4070.61|4070.61|4072.19|4072.19|4067.68|4067.68|0
1621585800000|2021-05-21 08:30:00|4070.3|4070.3|4074.7|4074.7|4077.1|4077.1|4070.14|4070.14|0
1621586100000|2021-05-21 08:35:00|4074.55|4074.55|4074.77|4074.77|4075.46|4075.46|4073.29|4073.29|0
1621586400000|2021-05-21 08:40:00|4075.89|4075.89|4078.36|4078.36|4078.59|4078.59|4075.89|4075.89|0
1621586700000|2021-05-21 08:45:00|4078.67|4078.67|4078.93|4078.93|4081.6|4081.6|4078.47|4078.47|0
1621587000000|2021-05-21 08:50:00|4079.39|4079.39|4077.56|4077.56|4081.7|4081.7|4077.56|4077.56|0
1621587300000|2021-05-21 08:55:00|4077.46|4077.46|4080.85|4080.85|4081.94|4081.94|4077.46|4077.46|0
1621587600000|2021-05-21 09:00:00|4081.08|4081.08|4081.74|4081.74|4081.74|4081.74|4079.5|4079.5|0
1621587900000|2021-05-21 09:05:00|4081.84|4081.84|4080.62|4080.62|4085.66|4085.66|4080.62|4080.62|0
1621588200000|2021-05-21 09:10:00|4080.39|4080.39|4080.39|4080.39|4080.39|4080.39|4080.16|4080.16|0
1621588500000|2021-05-21 09:15:00|4080.62|4080.62|4081.2|4081.2|4085.1|4085.1|4078.84|4078.84|0
1621588800000|2021-05-21 09:20:00|4081.1|4081.1|4078.98|4078.98|4081.1|4081.1|4077.63|4077.63|0
1621589100000|2021-05-21 09:25:00|4080.1|4080.1|4081.45|4081.45|4081.45|4081.45|4080.1|4080.1|0
1621589400000|2021-05-21 09:30:00|4081.55|4081.55|4083.79|4083.79|4086.93|4086.93|4081.55|4081.55|0
1621589700000|2021-05-21 09:35:00|4083.69|4083.69|4082.7|4082.7|4084.94|4084.94|4082.7|4082.7|0
1621590000000|2021-05-21 09:40:00|4082.9|4082.9|4088.74|4088.74|4088.76|4088.76|4082.01|4082.01|0
1621590300000|2021-05-21 09:45:00|4089.05|4089.05|4091.51|4091.51|4094.32|4094.32|4088.71|4088.71|0
1621590600000|2021-05-21 09:50:00|4092.3|4092.3|4099.21|4099.21|4105.32|4105.32|4092.3|4092.3|0
1621590900000|2021-05-21 09:55:00|4100.56|4100.56|4105.38|4105.38|4105.38|4105.38|4099.01|4099.01|0
1621591200000|2021-05-21 10:00:00|4104.69|4104.69|4097.25|4097.25|4104.69|4104.69|4096.9|4096.9|0
1621591500000|2021-05-21 10:05:00|4096.79|4096.79|4093.58|4093.58|4096.79|4096.79|4093.58|4093.58|0
1621591800000|2021-05-21 10:10:00|4093.35|4093.35|4096.61|4096.61|4096.61|4096.61|4089.89|4089.89|0
1621592100000|2021-05-21 10:15:00|4096.76|4096.76|4097.45|4097.45|4097.45|4097.45|4095.21|4095.21|0
1621592400000|2021-05-21 10:20:00|4098.57|4098.57|4096.23|4096.23|4099.69|4099.69|4096.23|4096.23|0
1621592700000|2021-05-21 10:25:00|4097.35|4097.35|4098.16|4098.16|4098.47|4098.47|4097.24|4097.24|0
1621593000000|2021-05-21 10:30:00|4097.93|4097.93|4099.38|4099.38|4099.38|4099.38|4097.93|4097.93|0
1621593300000|2021-05-21 10:35:00|4099.15|4099.15|4098.16|4098.16|4099.15|4099.15|4097.93|4097.93|0
1621593600000|2021-05-21 10:40:00|4097.93|4097.93|4097.93|4097.93|4099.05|4099.05|4097.93|4097.93|0
1621593900000|2021-05-21 10:45:00|4098.16|4098.16|4098.77|4098.77|4099.74|4099.74|4098.16|4098.16|0
1621594200000|2021-05-21 10:50:00|4098.31|4098.31|4099.31|4099.31|4099.31|4099.31|4097.62|4097.62|0
1621594500000|2021-05-21 10:55:00|4099.77|4099.77|4095.95|4095.95|4099.77|4099.77|4095.95|4095.95|0
1621594800000|2021-05-21 11:00:00|4095.84|4095.84|4095.84|4095.84|4097.19|4097.19|4095.84|4095.84|0
1621595100000|2021-05-21 11:05:00|4096.96|4096.96|4095.84|4095.84|4097.19|4097.19|4095.15|4095.15|0
1621595400000|2021-05-21 11:10:00|4095.61|4095.61|4092.91|4092.91|4095.61|4095.61|4092.91|4092.91|0
1621595700000|2021-05-21 11:15:00|4091.79|4091.79|4083.46|4083.46|4092.91|4092.91|4083.46|4083.46|0
1621596000000|2021-05-21 11:20:00|4082.34|4082.34|4081.18|4081.18|4084.58|4084.58|4081.11|4081.11|0
1621596300000|2021-05-21 11:25:00|4081.41|4081.41|4084.14|4084.14|4084.14|4084.14|4080.83|4080.83|0
1621596600000|2021-05-21 11:30:00|4084.6|4084.6|4083.27|4083.27|4084.85|4084.85|4082.91|4082.91|0
1621596900000|2021-05-21 11:35:00|4083.04|4083.04|4082.78|4082.78|4084.13|4084.13|4080.51|4080.51|0
1621597200000|2021-05-21 11:40:00|4083.24|4083.24|4080.79|4080.79|4083.24|4083.24|4080.13|4080.13|0
1621597500000|2021-05-21 11:45:00|4081.71|4081.71|4082.12|4082.12|4083.09|4083.09|4081.71|4081.71|0
1621597800000|2021-05-21 11:50:00|4081.89|4081.89|4082.78|4082.78|4082.78|4082.78|4081.66|4081.66|0
1621598100000|2021-05-21 11:55:00|4081.86|4081.86|4085.53|4085.53|4086.22|4086.22|4081.86|4081.86|0
1621598400000|2021-05-21 12:00:00|4085.68|4085.68|4083.36|4083.36|4085.91|4085.91|4082.91|4082.91|0
1621598700000|2021-05-21 12:05:00|4083.59|4083.59|4083.85|4083.85|4086.32|4086.32|4083.36|4083.36|0
1621599000000|2021-05-21 12:10:00|4083.62|4083.62|4081.09|4081.09|4083.62|4083.62|4079.97|4079.97|0
1621599300000|2021-05-21 12:15:00|4080.86|4080.86|4077.57|4077.57|4080.86|4080.86|4077.42|4077.42|0
1621599600000|2021-05-21 12:20:00|4077.67|4077.67|4073.65|4073.65|4079.81|4079.81|4073.42|4073.42|0
1621599900000|2021-05-21 12:25:00|4073.55|4073.55|4070.39|4070.39|4073.55|4073.55|4069.27|4069.27|0
1621600200000|2021-05-21 12:30:00|4070.16|4070.16|4072.58|4072.58|4073.04|4073.04|4069.5|4069.5|0
1621600500000|2021-05-21 12:35:00|4073.04|4073.04|4075.77|4075.77|4076.2|4076.2|4073.04|4073.04|0
1621600800000|2021-05-21 12:40:00|4075.54|4075.54|4075.16|4075.16|4076.07|4076.07|4074.27|4074.27|0
1621601100000|2021-05-21 12:45:00|4074.93|4074.93|4075.36|4075.36|4077.2|4077.2|4074.93|4074.93|0
1621601400000|2021-05-21 12:50:00|4075.59|4075.59|4072.7|4072.7|4076.05|4076.05|4071.61|4071.61|0
1621601700000|2021-05-21 12:55:00|4071.58|4071.58|4070.01|4070.01|4072.04|4072.04|4069.47|4069.47|0
1621602000000|2021-05-21 13:00:00|4069.78|4069.78|4067.92|4067.92|4069.78|4069.78|4066.62|4066.62|0
1621602300000|2021-05-21 13:05:00|4067.69|4067.69|4069.12|4069.12|4070.91|4070.91|4066.57|4066.57|0
1621602600000|2021-05-21 13:10:00|4069.35|4069.35|4069.3|4069.3|4069.81|4069.81|4068.18|4068.18|0
1621602900000|2021-05-21 13:15:00|4069.07|4069.07|4067.54|4067.54|4070.04|4070.04|4067.08|4067.08|0
1621603200000|2021-05-21 13:20:00|4067.31|4067.31|4062.06|4062.06|4067.31|4067.31|4062.06|4062.06|0
1621603500000|2021-05-21 13:25:00|4062.52|4062.52|4060.1|4060.1|4062.52|4062.52|4053.66|4053.66|0
1621603800000|2021-05-21 13:30:00|4060.21|4060.21|4053.86|4053.86|4060.9|4060.9|4053.4|4053.4|0
1621604100000|2021-05-21 13:35:00|4054.78|4054.78|4056.15|4056.15|4058.37|4058.37|4053.63|4053.63|0
1621604400000|2021-05-21 13:40:00|4056.38|4056.38|4057.74|4057.74|4060.67|4060.67|4055.46|4055.46|0
1621604700000|2021-05-21 13:45:00|4058.86|4058.86|4057.72|4057.72|4061.51|4061.51|4057.26|4057.26|0
1621605000000|2021-05-21 13:50:00|4058.18|4058.18|4064.32|4064.32|4068.57|4068.57|4057.06|4057.06|0
1621605300000|2021-05-21 13:55:00|4064.09|4064.09|4070.17|4070.17|4071.29|4071.29|4063.63|4063.63|0
1621605600000|2021-05-21 14:00:00|4069.94|4069.94|4064.8|4064.8|4071.06|4071.06|4063.68|4063.68|0
1621605900000|2021-05-21 14:05:00|4065.03|4065.03|4067.23|4067.23|4068.35|4068.35|4063.38|4063.38|0
1621606200000|2021-05-21 14:10:00|4066.77|4066.77|4068.73|4068.73|4070.49|4070.49|4066.77|4066.77|0
1621606500000|2021-05-21 14:15:00|4068.5|4068.5|4067.15|4067.15|4073.24|4073.24|4066.69|4066.69|0
1621606800000|2021-05-21 14:20:00|4066.03|4066.03|4065.77|4065.77|4066.03|4066.03|4064.65|4064.65|0
1621607100000|2021-05-21 14:25:00|4064.65|4064.65|4065.14|4065.14|4066.92|4066.92|4064.65|4064.65|0
1621607400000|2021-05-21 14:30:00|4066.26|4066.26|4074.64|4074.64|4075.1|4075.1|4066.26|4066.26|0
1621607700000|2021-05-21 14:35:00|4074.54|4074.54|4074.2|4074.2|4075.16|4075.16|4069.55|4069.55|0
1621608000000|2021-05-21 14:40:00|4073.74|4073.74|4075.12|4075.12|4076.7|4076.7|4073.74|4073.74|0
1621608300000|2021-05-21 14:45:00|4074|4074|4075.65|4075.65|4075.88|4075.88|4073.03|4073.03|0
1621608600000|2021-05-21 14:50:00|4075.76|4075.76|4075.88|4075.88|4077.79|4077.79|4074.38|4074.38|0
1621608900000|2021-05-21 14:55:00|4076.11|4076.11|4078.17|4078.17|4078.56|4078.56|4076.01|4076.01|0
1621609200000|2021-05-21 15:00:00|4078.33|4078.33|4078.02|4078.02|4078.33|4078.33|4077.64|4077.64|0
1621609500000|2021-05-21 15:05:00|4077.92|4077.92|4078|4078|4078.76|4078.76|4076.41|4076.41|0
1621609800000|2021-05-21 15:10:00|4076.88|4076.88|4076.35|4076.35|4077.82|4077.82|4075.01|4075.01|0
1621610100000|2021-05-21 15:15:00|4076.58|4076.58|4077.93|4077.93|4077.93|4077.93|4076.35|4076.35|0
1621610400000|2021-05-21 15:20:00|4077.61|4077.61|4075.2|4075.2|4078.08|4078.08|4075.05|4075.05|0
1621610700000|2021-05-21 15:25:00|4075|4075|4076.2|4076.2|4077.27|4077.27|4074.47|4074.47|0
1621840500000|2021-05-24 07:15:00|4092.97|4092.97|4097.22|4097.22|4101.99|4101.99|4092.76|4092.76|0
1621840800000|2021-05-24 07:20:00|4096.1|4096.1|4089.24|4089.24|4096.1|4096.1|4088.84|4088.84|0
1621841100000|2021-05-24 07:25:00|4091.49|4091.49|4097.77|4097.77|4100.22|4100.22|4091.49|4091.49|0
1621841400000|2021-05-24 07:30:00|4096.65|4096.65|4110.8|4110.8|4110.8|4110.8|4095.96|4095.96|0
1621841700000|2021-05-24 07:35:00|4109.65|4109.65|4100.85|4100.85|4109.65|4109.65|4100.85|4100.85|0
1621842000000|2021-05-24 07:40:00|4099.73|4099.73|4100.59|4100.59|4101.97|4101.97|4099.47|4099.47|0
1621842300000|2021-05-24 07:45:00|4099.47|4099.47|4100|4100|4101.71|4101.71|4099.47|4099.47|0
1621842600000|2021-05-24 07:50:00|4100.23|4100.23|4107.5|4107.5|4107.5|4107.5|4098.91|4098.91|0
1621842900000|2021-05-24 07:55:00|4108.62|4108.62|4107.04|4107.04|4108.62|4108.62|4103.67|4103.67|0
1621843200000|2021-05-24 08:00:00|4106.88|4106.88|4105.61|4105.61|4107.04|4107.04|4104.92|4104.92|0
1621843500000|2021-05-24 08:05:00|4106.73|4106.73|4105.66|4105.66|4106.73|4106.73|4103.8|4103.8|0
1621843800000|2021-05-24 08:10:00|4105.43|4105.43|4107.24|4107.24|4108.36|4108.36|4105.2|4105.2|0
1621844100000|2021-05-24 08:15:00|4106.12|4106.12|4103.19|4103.19|4106.12|4106.12|4102.5|4102.5|0
1621844400000|2021-05-24 08:20:00|4103.42|4103.42|4102.27|4102.27|4103.42|4103.42|4099.82|4099.82|0
1621844700000|2021-05-24 08:25:00|4101.58|4101.58|4100.28|4100.28|4101.58|4101.58|4099.66|4099.66|0
1621845000000|2021-05-24 08:30:00|4100.05|4100.05|4098.16|4098.16|4100.05|4100.05|4096.81|4096.81|0
1621845300000|2021-05-24 08:35:00|4097.47|4097.47|4100.49|4100.49|4100.72|4100.72|4097.47|4097.47|0
1621845600000|2021-05-24 08:40:00|4100.6|4100.6|4097.46|4097.46|4100.6|4100.6|4095.88|4095.88|0
1621845900000|2021-05-24 08:45:00|4097.92|4097.92|4097.04|4097.04|4099.28|4099.28|4097.04|4097.04|0
1621846200000|2021-05-24 08:50:00|4097.27|4097.27|4097.93|4097.93|4097.95|4097.95|4093.45|4093.45|0
1621846500000|2021-05-24 08:55:00|4097.77|4097.77|4097.77|4097.77|4098.23|4098.23|4097.77|4097.77|0
1621846800000|2021-05-24 09:00:00|4096.65|4096.65|4096.91|4096.91|4099.15|4099.15|4096.19|4096.19|0
1621847100000|2021-05-24 09:05:00|4097.14|4097.14|4099.92|4099.92|4099.92|4099.92|4097.14|4097.14|0
1621847400000|2021-05-24 09:10:00|4101.07|4101.07|4100.84|4100.84|4103.1|4103.1|4100.4|4100.4|0
1621847700000|2021-05-24 09:15:00|4099.72|4099.72|4096.58|4096.58|4099.72|4099.72|4096.58|4096.58|0
1621848000000|2021-05-24 09:20:00|4095.46|4095.46|4097.5|4097.5|4097.5|4097.5|4095.46|4095.46|0
1621848300000|2021-05-24 09:25:00|4097.04|4097.04|4095.92|4095.92|4097.27|4097.27|4095.92|4095.92|0
1621848600000|2021-05-24 09:30:00|4095.69|4095.69|4097.04|4097.04|4097.04|4097.04|4095.69|4095.69|0
1621848900000|2021-05-24 09:35:00|4098.16|4098.16|4096.58|4096.58|4098.85|4098.85|4096.58|4096.58|0
1621849200000|2021-05-24 09:40:00|4097.04|4097.04|4096.61|4096.61|4097.96|4097.96|4096.61|4096.61|0
1621849500000|2021-05-24 09:45:00|4097.73|4097.73|4098.57|4098.57|4098.57|4098.57|4095.92|4095.92|0
1621849800000|2021-05-24 09:50:00|4098.42|4098.42|4104.48|4104.48|4104.48|4104.48|4098.19|4098.19|0
1621850100000|2021-05-24 09:55:00|4105.6|4105.6|4107.61|4107.61|4107.61|4107.61|4105.6|4105.6|0
1621850400000|2021-05-24 10:00:00|4107.84|4107.84|4113.5|4113.5|4114.42|4114.42|4107.84|4107.84|0
1621850700000|2021-05-24 10:05:00|4113.35|4113.35|4114.32|4114.32|4114.32|4114.32|4111.1|4111.1|0
1621851000000|2021-05-24 10:10:00|4115.24|4115.24|4111.88|4111.88|4115.7|4115.7|4111.88|4111.88|0
1621851300000|2021-05-24 10:15:00|4112.11|4112.11|4112.82|4112.82|4113.51|4113.51|4112.11|4112.11|0
1621851600000|2021-05-24 10:20:00|4113.28|4113.28|4113.17|4113.17|4114.4|4114.4|4112.16|4112.16|0
1621851900000|2021-05-24 10:25:00|4112.05|4112.05|4112.05|4112.05|4112.05|4112.05|4112.05|4112.05|0
1621852200000|2021-05-24 10:30:00|4111.82|4111.82|4116.1|4116.1|4116.1|4116.1|4111.52|4111.52|0
1621852500000|2021-05-24 10:35:00|4115.64|4115.64|4115.18|4115.18|4115.64|4115.64|4113.83|4113.83|0
1621853100000|2021-05-24 10:45:00|4114.06|4114.06|4113.89|4113.89|4116.36|4116.36|4113.43|4113.43|0
1621853400000|2021-05-24 10:50:00|4114.35|4114.35|4113.2|4113.2|4114.35|4114.35|4113.2|4113.2|0
1621853700000|2021-05-24 10:55:00|4113.05|4113.05|4111.67|4111.67|4114.4|4114.4|4111.67|4111.67|0
1621854000000|2021-05-24 11:00:00|4110.55|4110.55|4113.86|4113.86|4113.86|4113.86|4110.55|4110.55|0
1621854300000|2021-05-24 11:05:00|4114.09|4114.09|4112.97|4112.97|4115.7|4115.7|4112.97|4112.97|0
1621854600000|2021-05-24 11:10:00|4114.09|4114.09|4112.97|4112.97|4114.09|4114.09|4112.97|4112.97|0
1621854900000|2021-05-24 11:15:00|4111.85|4111.85|4112.77|4112.77|4112.77|4112.77|4111.85|4111.85|0
1621855200000|2021-05-24 11:20:00|4112.54|4112.54|4112.54|4112.54|4112.77|4112.77|4112.54|4112.54|0
1621855500000|2021-05-24 11:25:00|4112.31|4112.31|4113.97|4113.97|4114.65|4114.65|4111.39|4111.39|0
1621855800000|2021-05-24 11:30:00|4114.19|4114.19|4112.82|4112.82|4114.19|4114.19|4112.82|4112.82|0
1621856100000|2021-05-24 11:35:00|4112.59|4112.59|4109.51|4109.51|4112.59|4112.59|4109.51|4109.51|0
1621856400000|2021-05-24 11:40:00|4109.2|4109.2|4111.9|4111.9|4111.9|4111.9|4109.2|4109.2|0
1621856700000|2021-05-24 11:45:00|4112.05|4112.05|4112.13|4112.13|4113.17|4113.17|4111.9|4111.9|0
1621857000000|2021-05-24 11:50:00|4111.9|4111.9|4111.9|4111.9|4113.02|4113.02|4111.59|4111.59|0
1621857300000|2021-05-24 11:55:00|4111.44|4111.44|4112.67|4112.67|4112.67|4112.67|4111.44|4111.44|0
1621857600000|2021-05-24 12:00:00|4113.79|4113.79|4113.56|4113.56|4114.02|4114.02|4112.21|4112.21|0
1621857900000|2021-05-24 12:05:00|4113.79|4113.79|4114.25|4114.25|4114.25|4114.25|4113.79|4113.79|0
1621858200000|2021-05-24 12:10:00|4114.02|4114.02|4114.09|4114.09|4114.25|4114.25|4114.02|4114.02|0
1621858500000|2021-05-24 12:15:00|4112.97|4112.97|4114.43|4114.43|4114.43|4114.43|4112.08|4112.08|0
1621858800000|2021-05-24 12:20:00|4114.73|4114.73|4112.85|4112.85|4114.73|4114.73|4111.7|4111.7|0
1621859100000|2021-05-24 12:25:00|4113.97|4113.97|4113.77|4113.77|4114.89|4114.89|4113.77|4113.77|0
1621859400000|2021-05-24 12:30:00|4113.54|4113.54|4113.66|4113.66|4113.77|4113.77|4113.54|4113.54|0
1621859700000|2021-05-24 12:35:00|4114.79|4114.79|4113.79|4113.79|4115.8|4115.8|4113.79|4113.79|0
1621860000000|2021-05-24 12:40:00|4114.02|4114.02|4116.31|4116.31|4116.31|4116.31|4113.79|4113.79|0
1621860300000|2021-05-24 12:45:00|4116.08|4116.08|4116.04|4116.04|4116.31|4116.31|4114.96|4114.96|0
1621860600000|2021-05-24 12:50:00|4115.81|4115.81|4114.2|4114.2|4116.9|4116.9|4114.2|4114.2|0
1621860900000|2021-05-24 12:55:00|4114.43|4114.43|4111.94|4111.94|4114.43|4114.43|4111.71|4111.71|0
1621861200000|2021-05-24 13:00:00|4110.82|4110.82|4112.8|4112.8|4112.8|4112.8|4110.61|4110.61|0
1621861500000|2021-05-24 13:05:00|4113.03|4113.03|4114.18|4114.18|4115.02|4115.02|4113.03|4113.03|0
1621861800000|2021-05-24 13:10:00|4114.87|4114.87|4113.36|4113.36|4114.87|4114.87|4113.29|4113.29|0
1621862100000|2021-05-24 13:15:00|4112.24|4112.24|4112.01|4112.01|4113.36|4113.36|4112.01|4112.01|0
1621862400000|2021-05-24 13:20:00|4111.78|4111.78|4112.86|4112.86|4112.86|4112.86|4111.63|4111.63|0
1621862700000|2021-05-24 13:25:00|4112.4|4112.4|4112.86|4112.86|4112.86|4112.86|4110.82|4110.82|0
1621863000000|2021-05-24 13:30:00|4112.76|4112.76|4118.33|4118.33|4118.33|4118.33|4111.38|4111.38|0
1621863300000|2021-05-24 13:35:00|4117.21|4117.21|4114.21|4114.21|4117.21|4117.21|4114.21|4114.21|0
1621863600000|2021-05-24 13:40:00|4113.98|4113.98|4117.42|4117.42|4120.12|4120.12|4113.39|4113.39|0
1621863900000|2021-05-24 13:45:00|4117.11|4117.11|4115.17|4115.17|4117.11|4117.11|4114.94|4114.94|0
1621864200000|2021-05-24 13:50:00|4116.29|4116.29|4117.38|4117.38|4118.18|4118.18|4116.29|4116.29|0
1621864500000|2021-05-24 13:55:00|4118.51|4118.51|4116.26|4116.26|4118.51|4118.51|4116.26|4116.26|0
1621864800000|2021-05-24 14:00:00|4116.95|4116.95|4119.96|4119.96|4119.96|4119.96|4115.3|4115.3|0
1621865100000|2021-05-24 14:05:00|4119.73|4119.73|4120.88|4120.88|4120.88|4120.88|4117.49|4117.49|0
1621865400000|2021-05-24 14:10:00|4121.11|4121.11|4124.6|4124.6|4124.6|4124.6|4120.88|4120.88|0
1621865700000|2021-05-24 14:15:00|4123.48|4123.48|4124.01|4124.01|4125.13|4125.13|4121.46|4121.46|0
1621866000000|2021-05-24 14:20:00|4122.89|4122.89|4120.57|4120.57|4124.7|4124.7|4118.33|4118.33|0
1621866300000|2021-05-24 14:25:00|4121.69|4121.69|4117.84|4117.84|4121.69|4121.69|4117.62|4117.62|0
1621866600000|2021-05-24 14:30:00|4118.07|4118.07|4114.56|4114.56|4118.3|4118.3|4114.1|4114.1|0
1621866900000|2021-05-24 14:35:00|4115.68|4115.68|4116.18|4116.18|4117.1|4117.1|4115.06|4115.06|0
1621867200000|2021-05-24 14:40:00|4117.1|4117.1|4114.63|4114.63|4119.8|4119.8|4114.63|4114.63|0
1621867500000|2021-05-24 14:45:00|4114.4|4114.4|4110.94|4110.94|4114.4|4114.4|4109.36|4109.36|0
1621867800000|2021-05-24 14:50:00|4112.06|4112.06|4112.39|4112.39|4114.63|4114.63|4110.94|4110.94|0
1621868100000|2021-05-24 14:55:00|4112.16|4112.16|4111.67|4111.67|4113.91|4113.91|4111.34|4111.34|0
1621868400000|2021-05-24 15:00:00|4111.34|4111.34|4109.18|4109.18|4112.87|4112.87|4109.18|4109.18|0
1621868700000|2021-05-24 15:05:00|4109.33|4109.33|4107.53|4107.53|4110.53|4110.53|4106.05|4106.05|0
1621869000000|2021-05-24 15:10:00|4107.37|4107.37|4105.69|4105.69|4108.39|4108.39|4105.69|4105.69|0
1621869300000|2021-05-24 15:15:00|4105.89|4105.89|4106.28|4106.28|4106.84|4106.84|4105.16|4105.16|0
1621869600000|2021-05-24 15:20:00|4105.16|4105.16|4104.24|4104.24|4107.98|4107.98|4102.69|4102.69|0
1621869900000|2021-05-24 15:25:00|4104.7|4104.7|4105.52|4105.52|4105.52|4105.52|4102.4|4102.4|0
1621926900000|2021-05-25 07:15:00|4130.87|4130.87|4136|4136|4136.69|4136.69|4130.87|4130.87|0
1621927200000|2021-05-25 07:20:00|4135.08|4135.08|4144.33|4144.33|4144.33|4144.33|4129.19|4129.19|0
1621927500000|2021-05-25 07:25:00|4143.87|4143.87|4134.35|4134.35|4144.56|4144.56|4134.35|4134.35|0
1621927800000|2021-05-25 07:30:00|4134.58|4134.58|4138.02|4138.02|4140.14|4140.14|4134.43|4134.43|0
1621928100000|2021-05-25 07:35:00|4136.21|4136.21|4130.22|4130.22|4136.21|4136.21|4129.5|4129.5|0
1621928400000|2021-05-25 07:40:00|4129.76|4129.76|4130.99|4130.99|4135.25|4135.25|4129.53|4129.53|0
1621928700000|2021-05-25 07:45:00|4130.57|4130.57|4128.27|4128.27|4130.72|4130.72|4123.7|4123.7|0
1621929000000|2021-05-25 07:50:00|4128.5|4128.5|4131.43|4131.43|4134.34|4134.34|4128.5|4128.5|0
1621929300000|2021-05-25 07:55:00|4131.89|4131.89|4129.47|4129.47|4132.35|4132.35|4128.71|4128.71|0
1621929600000|2021-05-25 08:00:00|4129.01|4129.01|4131.51|4131.51|4135.13|4135.13|4128.55|4128.55|0
1621929900000|2021-05-25 08:05:00|4131.41|4131.41|4129.86|4129.86|4132.86|4132.86|4128.14|4128.14|0
1621930200000|2021-05-25 08:10:00|4129.63|4129.63|4131.39|4131.39|4131.39|4131.39|4126.52|4126.52|0
1621930500000|2021-05-25 08:15:00|4131.16|4131.16|4128.41|4128.41|4132.28|4132.28|4128.41|4128.41|0
1621930800000|2021-05-25 08:20:00|4128.64|4128.64|4131.08|4131.08|4132.69|4132.69|4128.64|4128.64|0
1621931100000|2021-05-25 08:25:00|4132|4132|4141.86|4141.86|4141.86|4141.86|4132|4132|0
1621931400000|2021-05-25 08:30:00|4142.98|4142.98|4143.41|4143.41|4147.46|4147.46|4142.98|4142.98|0
1621931700000|2021-05-25 08:35:00|4143.64|4143.64|4145.22|4145.22|4145.22|4145.22|4141.58|4141.58|0
1621932000000|2021-05-25 08:40:00|4145.45|4145.45|4147.34|4147.34|4148.49|4148.49|4145.45|4145.45|0
1621932300000|2021-05-25 08:45:00|4147.57|4147.57|4147.34|4147.34|4150.52|4150.52|4147.34|4147.34|0
1621932600000|2021-05-25 08:50:00|4146.88|4146.88|4143.79|4143.79|4146.88|4146.88|4142.67|4142.67|0
1621932900000|2021-05-25 08:55:00|4144.48|4144.48|4151|4151|4151|4151|4144.48|4144.48|0
1621933200000|2021-05-25 09:00:00|4150.32|4150.32|4154.29|4154.29|4155.44|4155.44|4150.32|4150.32|0
1621933500000|2021-05-25 09:05:00|4155.41|4155.41|4151.59|4151.59|4156.1|4156.1|4151.59|4151.59|0
1621933800000|2021-05-25 09:10:00|4151.44|4151.44|4153.69|4153.69|4154.14|4154.14|4149.86|4149.86|0
1621934100000|2021-05-25 09:15:00|4152.57|4152.57|4150.93|4150.93|4153.69|4153.69|4149.55|4149.55|0
1621934400000|2021-05-25 09:20:00|4151.61|4151.61|4148.81|4148.81|4152.61|4152.61|4147.64|4147.64|0
1621934700000|2021-05-25 09:25:00|4149.04|4149.04|4151.41|4151.41|4151.82|4151.82|4148.5|4148.5|0
1621935000000|2021-05-25 09:30:00|4151.18|4151.18|4153.63|4153.63|4155.05|4155.05|4150.26|4150.26|0
1621935300000|2021-05-25 09:35:00|4153.73|4153.73|4158.01|4158.01|4158.01|4158.01|4153.07|4153.07|0
1621935600000|2021-05-25 09:40:00|4156.89|4156.89|4152.02|4152.02|4156.89|4156.89|4151.92|4151.92|0
1621935900000|2021-05-25 09:45:00|4152.25|4152.25|4143.23|4143.23|4152.25|4152.25|4142.77|4142.77|0
1621936200000|2021-05-25 09:50:00|4143.46|4143.46|4144.25|4144.25|4146.03|4146.03|4143.33|4143.33|0
1621936500000|2021-05-25 09:55:00|4145.37|4145.37|4144.2|4144.2|4147.41|4147.41|4143.97|4143.97|0
1621936800000|2021-05-25 10:00:00|4143.51|4143.51|4142.95|4142.95|4143.97|4143.97|4142.49|4142.49|0
1621937100000|2021-05-25 10:05:00|4143.1|4143.1|4143.56|4143.56|4144.71|4144.71|4140.66|4140.66|0
1621937400000|2021-05-25 10:10:00|4143.79|4143.79|4142.24|4142.24|4143.79|4143.79|4141.55|4141.55|0
1621937700000|2021-05-25 10:15:00|4142.47|4142.47|4141.09|4141.09|4142.47|4142.47|4139.97|4139.97|0
1621938000000|2021-05-25 10:20:00|4141.55|4141.55|4145.1|4145.1|4145.1|4145.1|4141.55|4141.55|0
1621938300000|2021-05-25 10:25:00|4142.86|4142.86|4130.22|4130.22|4143.98|4143.98|4130.22|4130.22|0
1621938600000|2021-05-25 10:30:00|4130.06|4130.06|4134.09|4134.09|4134.32|4134.32|4128|4128|0
1621938900000|2021-05-25 10:35:00|4132.97|4132.97|4134.39|4134.39|4134.39|4134.39|4130.24|4130.24|0
1621939200000|2021-05-25 10:40:00|4134.16|4134.16|4135.05|4135.05|4135.51|4135.51|4133.7|4133.7|0
1621939500000|2021-05-25 10:45:00|4135.28|4135.28|4133.7|4133.7|4135.51|4135.51|4133.04|4133.04|0
1621939800000|2021-05-25 10:50:00|4133.02|4133.02|4130.95|4130.95|4133.65|4133.65|4130.95|4130.95|0
1621940100000|2021-05-25 10:55:00|4130.72|4130.72|4129.88|4129.88|4132.1|4132.1|4129.88|4129.88|0
1621940400000|2021-05-25 11:00:00|4129.65|4129.65|4127.95|4127.95|4129.86|4129.86|4127.18|4127.18|0
1621940700000|2021-05-25 11:05:00|4128.17|4128.17|4124.63|4124.63|4128.17|4128.17|4124.63|4124.63|0
1621941000000|2021-05-25 11:10:00|4125.09|4125.09|4125.81|4125.81|4126.47|4126.47|4124.43|4124.43|0
1621941300000|2021-05-25 11:15:00|4125.58|4125.58|4125.58|4125.58|4127.16|4127.16|4124.89|4124.89|0
1621941600000|2021-05-25 11:20:00|4125.81|4125.81|4123.62|4123.62|4126.93|4126.93|4123.62|4123.62|0
1621941900000|2021-05-25 11:25:00|4122.5|4122.5|4123.85|4123.85|4125.12|4125.12|4122.19|4122.19|0
1621942200000|2021-05-25 11:30:00|4122.73|4122.73|4119.95|4119.95|4123.62|4123.62|4119.95|4119.95|0
1621942500000|2021-05-25 11:35:00|4119.72|4119.72|4118.8|4118.8|4119.92|4119.92|4117.68|4117.68|0
1621942800000|2021-05-25 11:40:00|4117.68|4117.68|4115.31|4115.31|4117.68|4117.68|4113.96|4113.96|0
1621943100000|2021-05-25 11:45:00|4114.19|4114.19|4114.17|4114.17|4114.67|4114.67|4111.95|4111.95|0
1621943400000|2021-05-25 11:50:00|4114.63|4114.63|4114.07|4114.07|4114.73|4114.73|4113.61|4113.61|0
1621943700000|2021-05-25 11:55:00|4113.84|4113.84|4117.6|4117.6|4120.14|4120.14|4113.84|4113.84|0
1621944000000|2021-05-25 12:00:00|4117.37|4117.37|4123.79|4123.79|4124.02|4124.02|4116.68|4116.68|0
1621944300000|2021-05-25 12:05:00|4124.25|4124.25|4125.34|4125.34|4126.46|4126.46|4123.89|4123.89|0
1621944600000|2021-05-25 12:10:00|4124.22|4124.22|4123.99|4123.99|4124.68|4124.68|4122.87|4122.87|0
1621944900000|2021-05-25 12:15:00|4123.84|4123.84|4123.76|4123.76|4124.53|4124.53|4123.61|4123.61|0
1621945200000|2021-05-25 12:20:00|4123.99|4123.99|4123.3|4123.3|4124.68|4124.68|4123.15|4123.15|0
1621945500000|2021-05-25 12:25:00|4123.53|4123.53|4128.63|4128.63|4128.63|4128.63|4123.53|4123.53|0
1621945800000|2021-05-25 12:30:00|4128.86|4128.86|4125.6|4125.6|4129.42|4129.42|4125.37|4125.37|0
1621946100000|2021-05-25 12:35:00|4126.06|4126.06|4122.87|4122.87|4127.18|4127.18|4122.87|4122.87|0
1621946400000|2021-05-25 12:40:00|4123.1|4123.1|4124.05|4124.05|4126.52|4126.52|4123.1|4123.1|0
1621946700000|2021-05-25 12:45:00|4124.28|4124.28|4127.26|4127.26|4127.26|4127.26|4122.93|4122.93|0
1621947000000|2021-05-25 12:50:00|4127.49|4127.49|4124.48|4124.48|4128.87|4128.87|4123.64|4123.64|0
1621947300000|2021-05-25 12:55:00|4124.33|4124.33|4123.85|4123.85|4125.45|4125.45|4122.95|4122.95|0
1621947600000|2021-05-25 13:00:00|4122.96|4122.96|4123.72|4123.72|4125.96|4125.96|4120.72|4120.72|0
1621947900000|2021-05-25 13:05:00|4122.6|4122.6|4121.94|4121.94|4124.44|4124.44|4121.94|4121.94|0
1621948200000|2021-05-25 13:10:00|4122.17|4122.17|4126.09|4126.09|4126.78|4126.78|4122.17|4122.17|0
1621948500000|2021-05-25 13:15:00|4126.78|4126.78|4125.43|4125.43|4126.78|4126.78|4124.31|4124.31|0
1621948800000|2021-05-25 13:20:00|4125.33|4125.33|4126.27|4126.27|4127.39|4127.39|4124.82|4124.82|0
1621949100000|2021-05-25 13:25:00|4126.17|4126.17|4125.03|4125.03|4127.62|4127.62|4123.8|4123.8|0
1621949400000|2021-05-25 13:30:00|4124.8|4124.8|4127.34|4127.34|4127.34|4127.34|4123.45|4123.45|0
1621949700000|2021-05-25 13:35:00|4128.46|4128.46|4132.29|4132.29|4132.97|4132.97|4128.46|4128.46|0
1621950000000|2021-05-25 13:40:00|4132.39|4132.39|4135.61|4135.61|4138.78|4138.78|4132.39|4132.39|0
1621950300000|2021-05-25 13:45:00|4135.38|4135.38|4131.63|4131.63|4135.53|4135.53|4131.63|4131.63|0
1621950600000|2021-05-25 13:50:00|4131.4|4131.4|4127.09|4127.09|4131.4|4131.4|4125.75|4125.75|0
1621950900000|2021-05-25 13:55:00|4127.55|4127.55|4134.87|4134.87|4134.87|4134.87|4127.55|4127.55|0
1621951200000|2021-05-25 14:00:00|4138.23|4138.23|4128.2|4128.2|4138.23|4138.23|4128.2|4128.2|0
1621951500000|2021-05-25 14:05:00|4128.43|4128.43|4133.55|4133.55|4136.02|4136.02|4128.43|4128.43|0
1621951800000|2021-05-25 14:10:00|4134.67|4134.67|4131.13|4131.13|4134.9|4134.9|4128.86|4128.86|0
1621952100000|2021-05-25 14:15:00|4131.82|4131.82|4130.19|4130.19|4132.48|4132.48|4129.07|4129.07|0
1621952400000|2021-05-25 14:20:00|4130.65|4130.65|4121.65|4121.65|4131.77|4131.77|4121.65|4121.65|0
1621952700000|2021-05-25 14:25:00|4121.88|4121.88|4123.61|4123.61|4124.78|4124.78|4120.3|4120.3|0
1621953000000|2021-05-25 14:30:00|4123.84|4123.84|4125.09|4125.09|4127.43|4127.43|4123.84|4123.84|0
1621953300000|2021-05-25 14:35:00|4125.24|4125.24|4124.5|4124.5|4126.82|4126.82|4123.46|4123.46|0
1621953600000|2021-05-25 14:40:00|4124.6|4124.6|4127.46|4127.46|4127.46|4127.46|4123.91|4123.91|0
1621953900000|2021-05-25 14:45:00|4127.69|4127.69|4126.61|4126.61|4127.92|4127.92|4126.34|4126.34|0
1621954200000|2021-05-25 14:50:00|4126.84|4126.84|4130.61|4130.61|4131.88|4131.88|4126.28|4126.28|0
1621954500000|2021-05-25 14:55:00|4131.73|4131.73|4133.84|4133.84|4133.84|4133.84|4128.01|4128.01|0
1621954800000|2021-05-25 15:00:00|4132.72|4132.72|4128.77|4128.77|4132.72|4132.72|4128.7|4128.7|0
1621955100000|2021-05-25 15:05:00|4127.65|4127.65|4129.28|4129.28|4129.82|4129.82|4127.55|4127.55|0
1621955400000|2021-05-25 15:10:00|4129.51|4129.51|4131.79|4131.79|4131.79|4131.79|4128.04|4128.04|0
1621955700000|2021-05-25 15:15:00|4132.91|4132.91|4128.2|4128.2|4132.91|4132.91|4128.2|4128.2|0
1621956000000|2021-05-25 15:20:00|4127.97|4127.97|4125.61|4125.61|4127.97|4127.97|4124.12|4124.12|0
1621956300000|2021-05-25 15:25:00|4125.76|4125.76|4124.88|4124.88|4127.34|4127.34|4122.38|4122.38|0
1622013300000|2021-05-26 07:15:00|4144.14|4144.14|4141.01|4141.01|4145.29|4145.29|4141.01|4141.01|0
1622013600000|2021-05-26 07:20:00|4142.13|4142.13|4140.57|4140.57|4142.15|4142.15|4136.55|4136.55|0
1622013900000|2021-05-26 07:25:00|4139.45|4139.45|4135.24|4135.24|4139.45|4139.45|4132.7|4132.7|0
1622014200000|2021-05-26 07:30:00|4136.36|4136.36|4140.67|4140.67|4141.36|4141.36|4136.05|4136.05|0
1622014500000|2021-05-26 07:35:00|4139.55|4139.55|4133.23|4133.23|4139.55|4139.55|4132.11|4132.11|0
1622014800000|2021-05-26 07:40:00|4132.51|4132.51|4129.74|4129.74|4132.51|4132.51|4128.21|4128.21|0
1622015100000|2021-05-26 07:45:00|4130.05|4130.05|4127.43|4127.43|4130.05|4130.05|4127.43|4127.43|0
1622015400000|2021-05-26 07:50:00|4126.31|4126.31|4124.04|4124.04|4126.31|4126.31|4122.1|4122.1|0
1622015700000|2021-05-26 07:55:00|4124.73|4124.73|4128.87|4128.87|4128.87|4128.87|4124.73|4124.73|0
1622016000000|2021-05-26 08:00:00|4129.33|4129.33|4131.52|4131.52|4132.71|4132.71|4128.23|4128.23|0
1622016300000|2021-05-26 08:05:00|4131.29|4131.29|4131.29|4131.29|4133.33|4133.33|4131.06|4131.06|0
1622016600000|2021-05-26 08:10:00|4131.75|4131.75|4133.05|4133.05|4133.05|4133.05|4131.29|4131.29|0
1622016900000|2021-05-26 08:15:00|4133.28|4133.28|4131.27|4131.27|4134.17|4134.17|4131.27|4131.27|0
1622017200000|2021-05-26 08:20:00|4131.73|4131.73|4126.79|4126.79|4131.96|4131.96|4126.13|4126.13|0
1622017500000|2021-05-26 08:25:00|4126.58|4126.58|4128.72|4128.72|4131.22|4131.22|4126.48|4126.48|0
1622017800000|2021-05-26 08:30:00|4127.6|4127.6|4123.66|4123.66|4127.71|4127.71|4123.43|4123.43|0
1622018100000|2021-05-26 08:35:00|4124.12|4124.12|4122.08|4122.08|4125.01|4125.01|4120.96|4120.96|0
1622018400000|2021-05-26 08:40:00|4121.62|4121.62|4122.54|4122.54|4122.99|4122.99|4121.62|4121.62|0
1622018700000|2021-05-26 08:45:00|4122.31|4122.31|4121.34|4121.34|4122.74|4122.74|4119.73|4119.73|0
1622019000000|2021-05-26 08:50:00|4121.57|4121.57|4122.03|4122.03|4123.15|4123.15|4120.65|4120.65|0
1622019300000|2021-05-26 08:55:00|4123.15|4123.15|4129.67|4129.67|4129.67|4129.67|4123.15|4123.15|0
1622019600000|2021-05-26 09:00:00|4130.13|4130.13|4126.28|4126.28|4130.33|4130.33|4126.06|4126.06|0
1622019900000|2021-05-26 09:05:00|4126.51|4126.51|4127.89|4127.89|4127.89|4127.89|4125.62|4125.62|0
1622020200000|2021-05-26 09:10:00|4128.12|4128.12|4127.53|4127.53|4129.11|4129.11|4124.99|4124.99|0
1622020500000|2021-05-26 09:15:00|4127.43|4127.43|4126.82|4126.82|4128.2|4128.2|4126.82|4126.82|0
1622020800000|2021-05-26 09:20:00|4126.36|4126.36|4124.14|4124.14|4126.38|4126.38|4123.68|4123.68|0
1622021100000|2021-05-26 09:25:00|4123.91|4123.91|4122.21|4122.21|4124.14|4124.14|4118.97|4118.97|0
1622021400000|2021-05-26 09:30:00|4121.09|4121.09|4121.58|4121.58|4123.84|4123.84|4119.97|4119.97|0
1622021700000|2021-05-26 09:35:00|4121.35|4121.35|4122.67|4122.67|4122.9|4122.9|4120|4120|0
1622022000000|2021-05-26 09:40:00|4123.13|4123.13|4123.51|4123.51|4124.15|4124.15|4121.9|4121.9|0
1622022300000|2021-05-26 09:45:00|4123.67|4123.67|4118.77|4118.77|4123.67|4123.67|4118.77|4118.77|0
1622022600000|2021-05-26 09:50:00|4118.54|4118.54|4116.76|4116.76|4119.23|4119.23|4116.76|4116.76|0
1622022900000|2021-05-26 09:55:00|4116.99|4116.99|4115.72|4115.72|4118.41|4118.41|4114.14|4114.14|0
1622023200000|2021-05-26 10:00:00|4115.95|4115.95|4117.07|4117.07|4117.3|4117.3|4114.83|4114.83|0
1622023500000|2021-05-26 10:05:00|4117.3|4117.3|4118.44|4118.44|4118.65|4118.65|4115.72|4115.72|0
1622023800000|2021-05-26 10:10:00|4117.99|4117.99|4113.55|4113.55|4118.22|4118.22|4113.55|4113.55|0
1622024100000|2021-05-26 10:15:00|4113.78|4113.78|4113.22|4113.22|4116.05|4116.05|4112.1|4112.1|0
1622024400000|2021-05-26 10:20:00|4114.34|4114.34|4118.16|4118.16|4118.39|4118.39|4114.34|4114.34|0
1622024700000|2021-05-26 10:25:00|4117.93|4117.93|4120.76|4120.76|4123.77|4123.77|4117.7|4117.7|0
1622025000000|2021-05-26 10:30:00|4121.22|4121.22|4122.5|4122.5|4124.33|4124.33|4121.22|4121.22|0
1622025300000|2021-05-26 10:35:00|4122.04|4122.04|4118.22|4118.22|4122.04|4122.04|4117.76|4117.76|0
1622025600000|2021-05-26 10:40:00|4118.45|4118.45|4116.77|4116.77|4119.01|4119.01|4116.54|4116.54|0
1622025900000|2021-05-26 10:45:00|4116.85|4116.85|4116.01|4116.01|4116.85|4116.85|4114.81|4114.81|0
1622026200000|2021-05-26 10:50:00|4116.46|4116.46|4114.99|4114.99|4116.46|4116.46|4113.76|4113.76|0
1622026500000|2021-05-26 10:55:00|4115.22|4115.22|4118.32|4118.32|4118.55|4118.55|4114.53|4114.53|0
1622026800000|2021-05-26 11:00:00|4116.08|4116.08|4119.37|4119.37|4119.37|4119.37|4115.47|4115.47|0
1622027100000|2021-05-26 11:05:00|4119.53|4119.53|4113.69|4113.69|4119.53|4119.53|4113.23|4113.23|0
1622027400000|2021-05-26 11:10:00|4114.15|4114.15|4112.8|4112.8|4115.04|4115.04|4112.8|4112.8|0
1622027700000|2021-05-26 11:15:00|4113.92|4113.92|4113.46|4113.46|4113.92|4113.92|4112.47|4112.47|0
1622028000000|2021-05-26 11:20:00|4112.34|4112.34|4112.41|4112.41|4112.87|4112.87|4111.29|4111.29|0
1622028300000|2021-05-26 11:25:00|4112.18|4112.18|4112.57|4112.57|4112.57|4112.57|4112.18|4112.18|0
1622028600000|2021-05-26 11:30:00|4111.45|4111.45|4108.82|4108.82|4111.45|4111.45|4108.82|4108.82|0
1622028900000|2021-05-26 11:35:00|4109.28|4109.28|4110.86|4110.86|4113.1|4113.1|4108.62|4108.62|0
1622029200000|2021-05-26 11:40:00|4111.32|4111.32|4104.51|4104.51|4111.32|4111.32|4104.51|4104.51|0
1622029500000|2021-05-26 11:45:00|4104.74|4104.74|4098.35|4098.35|4106.48|4106.48|4098.35|4098.35|0
1622029800000|2021-05-26 11:50:00|4099.47|4099.47|4099.9|4099.9|4102.5|4102.5|4099.47|4099.47|0
1622030100000|2021-05-26 11:55:00|4099.67|4099.67|4094.72|4094.72|4100.23|4100.23|4094.24|4094.24|0
1622030400000|2021-05-26 12:00:00|4095.18|4095.18|4099.25|4099.25|4099.25|4099.25|4094.47|4094.47|0
1622030700000|2021-05-26 12:05:00|4099.41|4099.41|4099.84|4099.84|4104.35|4104.35|4097.04|4097.04|0
1622031000000|2021-05-26 12:10:00|4098.72|4098.72|4098.85|4098.85|4099.46|4099.46|4097.22|4097.22|0
1622031300000|2021-05-26 12:15:00|4098.62|4098.62|4102.49|4102.49|4102.49|4102.49|4098.62|4098.62|0
1622031600000|2021-05-26 12:20:00|4101.93|4101.93|4101.5|4101.5|4102.49|4102.49|4098.57|4098.57|0
1622031900000|2021-05-26 12:25:00|4102.06|4102.06|4108.78|4108.78|4108.85|4108.85|4100.38|4100.38|0
1622032200000|2021-05-26 12:30:00|4107.66|4107.66|4106.31|4106.31|4107.76|4107.76|4105.74|4105.74|0
1622032500000|2021-05-26 12:35:00|4106.54|4106.54|4105.04|4105.04|4106.54|4106.54|4104.73|4104.73|0
1622032800000|2021-05-26 12:40:00|4106.16|4106.16|4108.52|4108.52|4109.75|4109.75|4105.93|4105.93|0
1622033100000|2021-05-26 12:45:00|4107.4|4107.4|4114.36|4114.36|4114.36|4114.36|4106.28|4106.28|0
1622033400000|2021-05-26 12:50:00|4114.56|4114.56|4117.49|4117.49|4118.61|4118.61|4114.56|4114.56|0
1622033700000|2021-05-26 12:55:00|4118.61|4118.61|4115.91|4115.91|4118.61|4118.61|4113.67|4113.67|0
1622034000000|2021-05-26 13:00:00|4116.14|4116.14|4115.93|4115.93|4118.41|4118.41|4115.91|4115.91|0
1622034300000|2021-05-26 13:05:00|4114.81|4114.81|4114.56|4114.56|4116.8|4116.8|4114.56|4114.56|0
1622034600000|2021-05-26 13:10:00|4114.33|4114.33|4113.43|4113.43|4115.91|4115.91|4113.43|4113.43|0
1622034900000|2021-05-26 13:15:00|4113.54|4113.54|4116.24|4116.24|4116.24|4116.24|4111.53|4111.53|0
1622035200000|2021-05-26 13:20:00|4116.01|4116.01|4116.52|4116.52|4116.52|4116.52|4113.31|4113.31|0
1622035500000|2021-05-26 13:25:00|4117.64|4117.64|4117.46|4117.46|4121.69|4121.69|4115.4|4115.4|0
1622035800000|2021-05-26 13:30:00|4116.34|4116.34|4123.55|4123.55|4123.78|4123.78|4116.11|4116.11|0
1622036100000|2021-05-26 13:35:00|4123.32|4123.32|4119.2|4119.2|4123.55|4123.55|4118.58|4118.58|0
1622036400000|2021-05-26 13:40:00|4118.97|4118.97|4112.45|4112.45|4118.97|4118.97|4112.22|4112.22|0
1622036700000|2021-05-26 13:45:00|4112.91|4112.91|4109.45|4109.45|4114.49|4114.49|4107.43|4107.43|0
1622037000000|2021-05-26 13:50:00|4108.32|4108.32|4112.53|4112.53|4114.92|4114.92|4108.32|4108.32|0
1622037300000|2021-05-26 13:55:00|4112.76|4112.76|4114.52|4114.52|4115.89|4115.89|4111.82|4111.82|0
1622037600000|2021-05-26 14:00:00|4112.28|4112.28|4118.54|4118.54|4118.54|4118.54|4111.59|4111.59|0
1622037900000|2021-05-26 14:05:00|4116.3|4116.3|4110.39|4110.39|4116.3|4116.3|4108.58|4108.58|0
1622038200000|2021-05-26 14:10:00|4110.62|4110.62|4114.08|4114.08|4115.2|4115.2|4110.62|4110.62|0
1622038500000|2021-05-26 14:15:00|4114.24|4114.24|4113.58|4113.58|4114.85|4114.85|4113.04|4113.04|0
1622038800000|2021-05-26 14:20:00|4113.81|4113.81|4115.16|4115.16|4115.62|4115.62|4113.81|4113.81|0
1622039100000|2021-05-26 14:25:00|4115.26|4115.26|4116.79|4116.79|4117.02|4117.02|4114.14|4114.14|0
1622039400000|2021-05-26 14:30:00|4117.41|4117.41|4123.55|4123.55|4126.32|4126.32|4117.41|4117.41|0
1622039700000|2021-05-26 14:35:00|4123.34|4123.34|4126.09|4126.09|4128|4128|4123.34|4123.34|0
1622040000000|2021-05-26 14:40:00|4125.86|4125.86|4120.56|4120.56|4125.86|4125.86|4120|4120|0
1622040300000|2021-05-26 14:45:00|4120.33|4120.33|4117.58|4117.58|4120.66|4120.66|4117.5|4117.5|0
1622040600000|2021-05-26 14:50:00|4117.81|4117.81|4119.77|4119.77|4119.77|4119.77|4117.73|4117.73|0
1622040900000|2021-05-26 14:55:00|4119.7|4119.7|4119.57|4119.57|4120.89|4120.89|4118.45|4118.45|0
1622041200000|2021-05-26 15:00:00|4118.45|4118.45|4115.52|4115.52|4119.11|4119.11|4115.52|4115.52|0
1622041500000|2021-05-26 15:05:00|4115.06|4115.06|4111.24|4111.24|4115.06|4115.06|4109.66|4109.66|0
1622041800000|2021-05-26 15:10:00|4111.08|4111.08|4111.41|4111.41|4113.38|4113.38|4110.7|4110.7|0
1622042100000|2021-05-26 15:15:00|4111.18|4111.18|4106.57|4106.57|4111.18|4111.18|4105.5|4105.5|0
1622042400000|2021-05-26 15:20:00|4106.72|4106.72|4106.51|4106.51|4108.4|4108.4|4106.51|4106.51|0
1622042700000|2021-05-26 15:25:00|4106.74|4106.74|4111.89|4111.89|4113.26|4113.26|4106.67|4106.67|0
1622099700000|2021-05-27 07:15:00|4129.81|4129.81|4130.6|4130.6|4139.67|4139.67|4128.69|4128.69|0
1622100000000|2021-05-27 07:20:00|4128.36|4128.36|4121.19|4121.19|4128.36|4128.36|4121.19|4121.19|0
1622100300000|2021-05-27 07:25:00|4120.73|4120.73|4128.06|4128.06|4129.18|4129.18|4115.71|4115.71|0
1622100600000|2021-05-27 07:30:00|4126.94|4126.94|4125.04|4125.04|4129.01|4129.01|4124.96|4124.96|0
1622100900000|2021-05-27 07:35:00|4126.16|4126.16|4110.34|4110.34|4126.85|4126.85|4105.86|4105.86|0
1622101200000|2021-05-27 07:40:00|4108.1|4108.1|4112.56|4112.56|4114.7|4114.7|4108.1|4108.1|0
1622101500000|2021-05-27 07:45:00|4113.68|4113.68|4115.95|4115.95|4115.95|4115.95|4112.33|4112.33|0
1622101800000|2021-05-27 07:50:00|4116.25|4116.25|4116.11|4116.11|4118.65|4118.65|4114.32|4114.32|0
1622102100000|2021-05-27 07:55:00|4116.8|4116.8|4121.95|4121.95|4121.95|4121.95|4116.8|4116.8|0
1622102400000|2021-05-27 08:00:00|4122.18|4122.18|4121.13|4121.13|4123.3|4123.3|4121.13|4121.13|0
1622102700000|2021-05-27 08:05:00|4120.01|4120.01|4123.11|4123.11|4123.57|4123.57|4120.01|4120.01|0
1622103000000|2021-05-27 08:10:00|4125.35|4125.35|4134.83|4134.83|4135.06|4135.06|4125.35|4125.35|0
1622103300000|2021-05-27 08:15:00|4135.6|4135.6|4136.4|4136.4|4137.52|4137.52|4133.31|4133.31|0
1622103600000|2021-05-27 08:20:00|4137.52|4137.52|4142.99|4142.99|4144.11|4144.11|4137.52|4137.52|0
1622103900000|2021-05-27 08:25:00|4142.76|4142.76|4137.85|4137.85|4145|4145|4134.92|4134.92|0
1622104200000|2021-05-27 08:30:00|4137.74|4137.74|4133.2|4133.2|4137.97|4137.97|4133.2|4133.2|0
1622104500000|2021-05-27 08:35:00|4132.08|4132.08|4133.89|4133.89|4135.01|4135.01|4131.77|4131.77|0
1622104800000|2021-05-27 08:40:00|4133.99|4133.99|4132.49|4132.49|4136.23|4136.23|4132.49|4132.49|0
1622105100000|2021-05-27 08:45:00|4132.26|4132.26|4131.44|4131.44|4132.72|4132.72|4129.86|4129.86|0
1622105400000|2021-05-27 08:50:00|4130.98|4130.98|4129.58|4129.58|4133.45|4133.45|4129.58|4129.58|0
1622105700000|2021-05-27 08:55:00|4129.78|4129.78|4130.02|4130.02|4131.03|4131.03|4128.81|4128.81|0
1622106000000|2021-05-27 09:00:00|4131.14|4131.14|4130.91|4130.91|4131.14|4131.14|4130.68|4130.68|0
1622106300000|2021-05-27 09:05:00|4130.68|4130.68|4133.15|4133.15|4133.15|4133.15|4129.56|4129.56|0
1622106600000|2021-05-27 09:10:00|4132.99|4132.99|4129.91|4129.91|4133.96|4133.96|4129.91|4129.91|0
1622106900000|2021-05-27 09:15:00|4130.37|4130.37|4127.23|4127.23|4131.05|4131.05|4127|4127|0
1622107200000|2021-05-27 09:20:00|4127|4127|4124.53|4124.53|4128.12|4128.12|4123.64|4123.64|0
1622107500000|2021-05-27 09:25:00|4125.65|4125.65|4125.4|4125.4|4125.65|4125.65|4123.16|4123.16|0
1622107800000|2021-05-27 09:30:00|4124.28|4124.28|4122.01|4122.01|4124.28|4124.28|4121.55|4121.55|0
1622108100000|2021-05-27 09:35:00|4122.24|4122.24|4121.35|4121.35|4123.59|4123.59|4121.35|4121.35|0
1622108400000|2021-05-27 09:40:00|4121.58|4121.58|4121.71|4121.71|4122.24|4122.24|4121.12|4121.12|0
1622108700000|2021-05-27 09:45:00|4120.58|4120.58|4119.46|4119.46|4120.58|4120.58|4119.46|4119.46|0
1622109300000|2021-05-27 09:55:00|4118.34|4118.34|4122.93|4122.93|4123.16|4123.16|4118.34|4118.34|0
1622109600000|2021-05-27 10:00:00|4122.7|4122.7|4128.45|4128.45|4128.45|4128.45|4115.98|4115.98|0
1622109900000|2021-05-27 10:05:00|4129.58|4129.58|4134.16|4134.16|4134.16|4134.16|4129.47|4129.47|0
1622110200000|2021-05-27 10:10:00|4133.04|4133.04|4133.88|4133.88|4133.88|4133.88|4131.64|4131.64|0
1622110500000|2021-05-27 10:15:00|4132.76|4132.76|4137.25|4137.25|4137.25|4137.25|4132.76|4132.76|0
1622110800000|2021-05-27 10:20:00|4138.37|4138.37|4138.6|4138.6|4140.84|4140.84|4137.25|4137.25|0
1622111100000|2021-05-27 10:25:00|4137.48|4137.48|4139.92|4139.92|4140.15|4140.15|4137.48|4137.48|0
1622111400000|2021-05-27 10:30:00|4141.04|4141.04|4143.05|4143.05|4143.28|4143.28|4139.92|4139.92|0
1622111700000|2021-05-27 10:35:00|4145.29|4145.29|4142.53|4142.53|4145.67|4145.67|4142.53|4142.53|0
1622112000000|2021-05-27 10:40:00|4143.65|4143.65|4142.89|4142.89|4143.65|4143.65|4141.08|4141.08|0
1622112300000|2021-05-27 10:45:00|4142.66|4142.66|4139.42|4139.42|4144.34|4144.34|4139.34|4139.34|0
1622112600000|2021-05-27 10:50:00|4139.19|4139.19|4136.41|4136.41|4139.88|4139.88|4136.31|4136.31|0
1622112900000|2021-05-27 10:55:00|4137.53|4137.53|4141.58|4141.58|4142.04|4142.04|4137.53|4137.53|0
1622113200000|2021-05-27 11:00:00|4141.81|4141.81|4145.05|4145.05|4145.86|4145.86|4141.81|4141.81|0
1622113500000|2021-05-27 11:05:00|4144.59|4144.59|4142.6|4142.6|4144.87|4144.87|4140.61|4140.61|0
1622113800000|2021-05-27 11:10:00|4142.5|4142.5|4140.43|4140.43|4142.5|4142.5|4139.97|4139.97|0
1622114100000|2021-05-27 11:15:00|4140.58|4140.58|4139.97|4139.97|4141.83|4141.83|4139.97|4139.97|0
1622114400000|2021-05-27 11:20:00|4141.09|4141.09|4139.53|4139.53|4141.93|4141.93|4139.53|4139.53|0
1622114700000|2021-05-27 11:25:00|4140.66|4140.66|4141.98|4141.98|4141.98|4141.98|4140.55|4140.55|0
1622115000000|2021-05-27 11:30:00|4143.1|4143.1|4144.65|4144.65|4145.34|4145.34|4142.95|4142.95|0
1622115300000|2021-05-27 11:35:00|4144.5|4144.5|4143.53|4143.53|4147.12|4147.12|4143.15|4143.15|0
1622115600000|2021-05-27 11:40:00|4142.41|4142.41|4143.87|4143.87|4143.87|4143.87|4142.41|4142.41|0
1622115900000|2021-05-27 11:45:00|4144.32|4144.32|4146.06|4146.06|4146.06|4146.06|4144.32|4144.32|0
1622116200000|2021-05-27 11:50:00|4146.21|4146.21|4149.52|4149.52|4149.52|4149.52|4144.81|4144.81|0
1622116500000|2021-05-27 11:55:00|4148.4|4148.4|4147.99|4147.99|4151.35|4151.35|4147.99|4147.99|0
1622116800000|2021-05-27 12:00:00|4147.84|4147.84|4149.64|4149.64|4153.03|4153.03|4147.84|4147.84|0
1622117100000|2021-05-27 12:05:00|4148.52|4148.52|4145.23|4145.23|4150.23|4150.23|4145.23|4145.23|0
1622117400000|2021-05-27 12:10:00|4145.46|4145.46|4148.12|4148.12|4148.12|4148.12|4143.22|4143.22|0
1622117700000|2021-05-27 12:15:00|4147|4147|4144.53|4144.53|4147|4147|4144.53|4144.53|0
1622118000000|2021-05-27 12:20:00|4145.65|4145.65|4144.96|4144.96|4147.07|4147.07|4144.96|4144.96|0
1622118300000|2021-05-27 12:25:00|4144.73|4144.73|4146.87|4146.87|4147.04|4147.04|4144.73|4144.73|0
1622118600000|2021-05-27 12:30:00|4147.99|4147.99|4156.57|4156.57|4156.57|4156.57|4147.99|4147.99|0
1622118900000|2021-05-27 12:35:00|4155.45|4155.45|4155.04|4155.04|4155.5|4155.5|4153.26|4153.26|0
1622119200000|2021-05-27 12:40:00|4155.45|4155.45|4153.82|4153.82|4158.84|4158.84|4153.67|4153.67|0
1622119500000|2021-05-27 12:45:00|4154.51|4154.51|4161.37|4161.37|4161.37|4161.37|4154.51|4154.51|0
1622119800000|2021-05-27 12:50:00|4160.91|4160.91|4158.41|4158.41|4160.91|4160.91|4158.41|4158.41|0
1622120100000|2021-05-27 12:55:00|4159.53|4159.53|4160.35|4160.35|4161.32|4161.32|4158.41|4158.41|0
1622120400000|2021-05-27 13:00:00|4161.47|4161.47|4163.05|4163.05|4164.86|4164.86|4161.47|4161.47|0
1622120700000|2021-05-27 13:05:00|4161.93|4161.93|4160.86|4160.86|4162.26|4162.26|4160.47|4160.47|0
1622121000000|2021-05-27 13:10:00|4159.74|4159.74|4162.97|4162.97|4162.97|4162.97|4159.74|4159.74|0
1622121300000|2021-05-27 13:15:00|4164.09|4164.09|4161.88|4161.88|4164.55|4164.55|4160.53|4160.53|0
1622121600000|2021-05-27 13:20:00|4161.65|4161.65|4161.37|4161.37|4162.49|4162.49|4159.54|4159.54|0
1622121900000|2021-05-27 13:25:00|4161.14|4161.14|4162.44|4162.44|4162.57|4162.57|4160.32|4160.32|0
1622122200000|2021-05-27 13:30:00|4160.2|4160.2|4158.95|4158.95|4162.29|4162.29|4157.78|4157.78|0
1622122500000|2021-05-27 13:35:00|4160.07|4160.07|4168.19|4168.19|4168.37|4168.37|4160.07|4160.07|0
1622122800000|2021-05-27 13:40:00|4168.09|4168.09|4177.79|4177.79|4179.14|4179.14|4168.09|4168.09|0
1622123100000|2021-05-27 13:45:00|4176.67|4176.67|4179.34|4179.34|4184.28|4184.28|4176.01|4176.01|0
1622123400000|2021-05-27 13:50:00|4179.11|4179.11|4184.68|4184.68|4188.96|4188.96|4179.11|4179.11|0
1622123700000|2021-05-27 13:55:00|4184.45|4184.45|4183.64|4183.64|4187.18|4187.18|4182.23|4182.23|0
1622124000000|2021-05-27 14:00:00|4184.76|4184.76|4175.96|4175.96|4184.76|4184.76|4175.8|4175.8|0
1622124300000|2021-05-27 14:05:00|4176.19|4176.19|4166.02|4166.02|4176.39|4176.39|4166.02|4166.02|0
1622124600000|2021-05-27 14:10:00|4165.79|4165.79|4168.16|4168.16|4168.62|4168.62|4165.56|4165.56|0
1622124900000|2021-05-27 14:15:00|4169.28|4169.28|4166.33|4166.33|4170.4|4170.4|4166.1|4166.1|0
1622125200000|2021-05-27 14:20:00|4166.79|4166.79|4161.51|4161.51|4167.73|4167.73|4160.9|4160.9|0
1622125500000|2021-05-27 14:25:00|4162.63|4162.63|4205.59|4205.59|4205.59|4205.59|4161.51|4161.51|0
1622125800000|2021-05-27 14:30:00|4204.47|4204.47|4221.82|4221.82|4279.62|4279.62|4202.23|4202.23|0
1622126100000|2021-05-27 14:35:00|4226.3|4226.3|4195.7|4195.7|4230.78|4230.78|4184.27|4184.27|0
1622126400000|2021-05-27 14:40:00|4197.95|4197.95|4189.8|4189.8|4205.33|4205.33|4185.82|4185.82|0
1622126700000|2021-05-27 14:45:00|4190.03|4190.03|4193.97|4193.97|4194.07|4194.07|4188.47|4188.47|0
1622127000000|2021-05-27 14:50:00|4191.73|4191.73|4187.48|4187.48|4191.73|4191.73|4185.77|4185.77|0
1622127300000|2021-05-27 14:55:00|4187.71|4187.71|4186.03|4186.03|4188.85|4188.85|4183.17|4183.17|0
1622127600000|2021-05-27 15:00:00|4186.34|4186.34|4196.45|4196.45|4196.6|4196.6|4186.34|4186.34|0
1622127900000|2021-05-27 15:05:00|4198.69|4198.69|4200.57|4200.57|4201.39|4201.39|4198.39|4198.39|0
1622128200000|2021-05-27 15:10:00|4198.33|4198.33|4192.98|4192.98|4198.33|4198.33|4192.98|4192.98|0
1622128500000|2021-05-27 15:15:00|4193.29|4193.29|4195.91|4195.91|4195.91|4195.91|4191.89|4191.89|0
1622128800000|2021-05-27 15:20:00|4196.14|4196.14|4201.06|4201.06|4201.06|4201.06|4195.02|4195.02|0
1622129100000|2021-05-27 15:25:00|4200.85|4200.85|4202.76|4202.76|4208.74|4208.74|4198.28|4198.28|0
1622186100000|2021-05-28 07:15:00|4200.7|4200.7|4210.11|4210.11|4211.82|4211.82|4199.46|4199.46|0
1622186400000|2021-05-28 07:20:00|4210.36|4210.36|4211.6|4211.6|4212.84|4212.84|4207.38|4207.38|0
1622186700000|2021-05-28 07:25:00|4209.12|4209.12|4211.6|4211.6|4214.08|4214.08|4207.88|4207.88|0
1622187000000|2021-05-28 07:30:00|4210.36|4210.36|4206.55|4206.55|4210.36|4210.36|4202.84|4202.84|0
1622187300000|2021-05-28 07:35:00|4206.81|4206.81|4203.93|4203.93|4207.82|4207.82|4202.7|4202.7|0
1622187600000|2021-05-28 07:40:00|4204.44|4204.44|4205.71|4205.71|4207.68|4207.68|4204.44|4204.44|0
1622187900000|2021-05-28 07:45:00|4206.95|4206.95|4201.96|4201.96|4206.95|4206.95|4201.96|4201.96|0
1622188200000|2021-05-28 07:50:00|4202.47|4202.47|4206.71|4206.71|4206.71|4206.71|4202.47|4202.47|0
1622188500000|2021-05-28 07:55:00|4206.96|4206.96|4205.69|4205.69|4208.17|4208.17|4205.69|4205.69|0
1622188800000|2021-05-28 08:00:00|4206.93|4206.93|4207.47|4207.47|4209.44|4209.44|4206.93|4206.93|0
1622189100000|2021-05-28 08:05:00|4208.71|4208.71|4209.89|4209.89|4210.12|4210.12|4208.71|4208.71|0
1622189400000|2021-05-28 08:10:00|4210.15|4210.15|4210.12|4210.12|4210.88|4210.88|4208.4|4208.4|0
1622189700000|2021-05-28 08:15:00|4208.88|4208.88|4208.37|4208.37|4210.12|4210.12|4208.37|4208.37|0
1622190000000|2021-05-28 08:20:00|4209.61|4209.61|4221.02|4221.02|4221.02|4221.02|4209.61|4209.61|0
1622190300000|2021-05-28 08:25:00|4221.27|4221.27|4222.51|4222.51|4224.23|4224.23|4219.27|4219.27|0
1622190600000|2021-05-28 08:30:00|4220.03|4220.03|4216.31|4216.31|4220.03|4220.03|4215.8|4215.8|0
1622190900000|2021-05-28 08:35:00|4215.07|4215.07|4213.83|4213.83|4215.07|4215.07|4210.12|4210.12|0
1622191200000|2021-05-28 08:40:00|4213.58|4213.58|4209.1|4209.1|4213.58|4213.58|4208.85|4208.85|0
1622191500000|2021-05-28 08:45:00|4206.62|4206.62|4203.6|4203.6|4206.62|4206.62|4203.6|4203.6|0
1622191800000|2021-05-28 08:50:00|4203.35|4203.35|4199.38|4199.38|4203.35|4203.35|4199.38|4199.38|0
1622192100000|2021-05-28 08:55:00|4199.12|4199.12|4201.6|4201.6|4204.08|4204.08|4198.87|4198.87|0
1622192400000|2021-05-28 09:00:00|4201.1|4201.1|4197.6|4197.6|4201.1|4201.1|4197.6|4197.6|0
1622192700000|2021-05-28 09:05:00|4196.36|4196.36|4193.4|4193.4|4200.08|4200.08|4192.89|4192.89|0
1622193000000|2021-05-28 09:10:00|4192.16|4192.16|4195.54|4195.54|4196.3|4196.3|4191.82|4191.82|0
1622193300000|2021-05-28 09:15:00|4191.82|4191.82|4189.34|4189.34|4191.82|4191.82|4186.61|4186.61|0
1622193600000|2021-05-28 09:20:00|4191.82|4191.82|4190.33|4190.33|4193.06|4193.06|4190.33|4190.33|0
1622193900000|2021-05-28 09:25:00|4190.58|4190.58|4187.06|4187.06|4193.82|4193.82|4187.06|4187.06|0
1622194200000|2021-05-28 09:30:00|4187.31|4187.31|4182.91|4182.91|4187.31|4187.31|4182.65|4182.65|0
1622194500000|2021-05-28 09:35:00|4181.89|4181.89|4183.64|4183.64|4183.64|4183.64|4181.64|4181.64|0
1622194800000|2021-05-28 09:40:00|4182.4|4182.4|4180.97|4180.97|4184.43|4184.43|4178.2|4178.2|0
1622195100000|2021-05-28 09:45:00|4181.22|4181.22|4179.25|4179.25|4182.97|4182.97|4179.25|4179.25|0
1622195400000|2021-05-28 09:50:00|4178.74|4178.74|4177.73|4177.73|4178.74|4178.74|4174.99|4174.99|0
1622195700000|2021-05-28 09:55:00|4176.49|4176.49|4178.01|4178.01|4181.47|4181.47|4174.01|4174.01|0
1622196000000|2021-05-28 10:00:00|4176.77|4176.77|4177.5|4177.5|4180.49|4180.49|4176.77|4176.77|0
1622196300000|2021-05-28 10:05:00|4179.98|4179.98|4178.49|4178.49|4181.22|4181.22|4178.23|4178.23|0
1622196600000|2021-05-28 10:10:00|4177.25|4177.25|4181.73|4181.73|4182.71|4182.71|4176.01|4176.01|0
1622196900000|2021-05-28 10:15:00|4180.49|4180.49|4183.22|4183.22|4183.22|4183.22|4179.98|4179.98|0
1622197200000|2021-05-28 10:20:00|4181.98|4181.98|4185.48|4185.48|4185.48|4185.48|4181.22|4181.22|0
1622197500000|2021-05-28 10:25:00|4185.22|4185.22|4188.94|4188.94|4188.94|4188.94|4185.22|4185.22|0
1622197800000|2021-05-28 10:30:00|4190.18|4190.18|4188.69|4188.69|4190.18|4190.18|4185.7|4185.7|0
1622198100000|2021-05-28 10:35:00|4189.19|4189.19|4194.77|4194.77|4194.77|4194.77|4189.19|4189.19|0
1622198400000|2021-05-28 10:40:00|4193.54|4193.54|4193.98|4193.98|4195.98|4195.98|4193.25|4193.25|0
1622198700000|2021-05-28 10:45:00|4194.24|4194.24|4192.77|4192.77|4194.24|4194.24|4191.76|4191.76|0
1622199000000|2021-05-28 10:50:00|4194.01|4194.01|4194.74|4194.74|4196.49|4196.49|4190.3|4190.3|0
1622199300000|2021-05-28 10:55:00|4193.51|4193.51|4196.75|4196.75|4196.75|4196.75|4193.51|4193.51|0
1622199600000|2021-05-28 11:00:00|4196.49|4196.49|4192.6|4192.6|4196.49|4196.49|4192.1|4192.1|0
1622199900000|2021-05-28 11:05:00|4192.43|4192.43|4187.92|4187.92|4193.67|4193.67|4187.92|4187.92|0
1622200200000|2021-05-28 11:10:00|4188.43|4188.43|4188.18|4188.18|4189.42|4189.42|4188.18|4188.18|0
1622200500000|2021-05-28 11:15:00|4187.92|4187.92|4189.33|4189.33|4190.28|4190.28|4186.56|4186.56|0
1622200800000|2021-05-28 11:20:00|4188.1|4188.1|4184.79|4184.79|4188.1|4188.1|4184.03|4184.03|0
1622201100000|2021-05-28 11:25:00|4184.62|4184.62|4181.81|4181.81|4184.62|4184.62|4180.57|4180.57|0
1622201700000|2021-05-28 11:35:00|4180.57|4180.57|4174.56|4174.56|4180.57|4180.57|4174.53|4174.53|0
1622202000000|2021-05-28 11:40:00|4173.32|4173.32|4175.8|4175.8|4175.8|4175.8|4173.32|4173.32|0
1622202300000|2021-05-28 11:45:00|4176.82|4176.82|4176.19|4176.19|4177.41|4177.41|4174.48|4174.48|0
1622202600000|2021-05-28 11:50:00|4175.94|4175.94|4173.43|4173.43|4175.94|4175.94|4173.43|4173.43|0
1622202900000|2021-05-28 11:55:00|4174.67|4174.67|4175.69|4175.69|4177.43|4177.43|4174.67|4174.67|0
1622203200000|2021-05-28 12:00:00|4175.43|4175.43|4173.35|4173.35|4175.43|4175.43|4172.92|4172.92|0
1622203500000|2021-05-28 12:05:00|4172.84|4172.84|4171.85|4171.85|4174.84|4174.84|4171.85|4171.85|0
1622203800000|2021-05-28 12:10:00|4171.6|4171.6|4172.58|4172.58|4174.08|4174.08|4169.85|4169.85|0
1622204100000|2021-05-28 12:15:00|4172.41|4172.41|4172.58|4172.58|4172.84|4172.84|4171.82|4171.82|0
1622204400000|2021-05-28 12:20:00|4171.57|4171.57|4168.77|4168.77|4172.78|4172.78|4168.52|4168.52|0
1622204700000|2021-05-28 12:25:00|4168.52|4168.52|4172.97|4172.97|4172.97|4172.97|4167.03|4167.03|0
1622205000000|2021-05-28 12:30:00|4173.48|4173.48|4177|4177|4178.24|4178.24|4172.24|4172.24|0
1622205300000|2021-05-28 12:35:00|4176.75|4176.75|4176.39|4176.39|4179.31|4179.31|4174.52|4174.52|0
1622205600000|2021-05-28 12:40:00|4176.13|4176.13|4179.09|4179.09|4179.26|4179.26|4174.86|4174.86|0
1622205900000|2021-05-28 12:45:00|4179.34|4179.34|4175.53|4175.53|4179.34|4179.34|4174.04|4174.04|0
1622206200000|2021-05-28 12:50:00|4176.77|4176.77|4178.81|4178.81|4179.79|4179.79|4176.77|4176.77|0
1622206500000|2021-05-28 12:55:00|4179.06|4179.06|4182.33|4182.33|4182.47|4182.47|4179.06|4179.06|0
1622206800000|2021-05-28 13:00:00|4181.1|4181.1|4182.27|4182.27|4185.32|4185.32|4181.1|4181.1|0
1622207100000|2021-05-28 13:05:00|4183.51|4183.51|4184.75|4184.75|4185.48|4185.48|4183.51|4183.51|0
1622207400000|2021-05-28 13:10:00|4185.99|4185.99|4187.23|4187.23|4187.23|4187.23|4184.92|4184.92|0
1622207700000|2021-05-28 13:15:00|4186.98|4186.98|4189.96|4189.96|4189.96|4189.96|4186.98|4186.98|0
1622208000000|2021-05-28 13:20:00|4191.2|4191.2|4190.52|4190.52|4194.92|4194.92|4190.52|4190.52|0
1622208300000|2021-05-28 13:25:00|4190.02|4190.02|4184.07|4184.07|4191.03|4191.03|4184.07|4184.07|0
1622208600000|2021-05-28 13:30:00|4182.83|4182.83|4185.32|4185.32|4185.79|4185.79|4181.31|4181.31|0
1622208900000|2021-05-28 13:35:00|4186.56|4186.56|4188.47|4188.47|4189.71|4189.71|4186.3|4186.3|0
1622209200000|2021-05-28 13:40:00|4187.23|4187.23|4183.18|4183.18|4187.49|4187.49|4183.18|4183.18|0
1622209500000|2021-05-28 13:45:00|4183.43|4183.43|4185.52|4185.52|4186.76|4186.76|4183.43|4183.43|0
1622209800000|2021-05-28 13:50:00|4185.77|4185.77|4187.69|4187.69|4188.42|4188.42|4185.77|4185.77|0
1622210100000|2021-05-28 13:55:00|4188.93|4188.93|4189.95|4189.95|4191.41|4191.41|4188.93|4188.93|0
1622210400000|2021-05-28 14:00:00|4192.42|4192.42|4189.27|4189.27|4193.16|4193.16|4189.27|4189.27|0
1622210700000|2021-05-28 14:05:00|4189.44|4189.44|4184.84|4184.84|4189.44|4189.44|4184.59|4184.59|0
1622211000000|2021-05-28 14:10:00|4185.35|4185.35|4180.48|4180.48|4186.59|4186.59|4179.97|4179.97|0
1622211300000|2021-05-28 14:15:00|4180.31|4180.31|4177.15|4177.15|4180.73|4180.73|4177.15|4177.15|0
1622211600000|2021-05-28 14:20:00|4175.91|4175.91|4177.63|4177.63|4179.63|4179.63|4175.91|4175.91|0
1622211900000|2021-05-28 14:25:00|4178.39|4178.39|4178.42|4178.42|4179.66|4179.66|4176.42|4176.42|0
1622212200000|2021-05-28 14:30:00|4179.66|4179.66|4181.8|4181.8|4181.8|4181.8|4179.66|4179.66|0
1622212500000|2021-05-28 14:35:00|4182.31|4182.31|4181.24|4181.24|4183.97|4183.97|4179.49|4179.49|0
1622212800000|2021-05-28 14:40:00|4180.98|4180.98|4180.44|4180.44|4182.22|4182.22|4177.49|4177.49|0
1622213100000|2021-05-28 14:45:00|4179.21|4179.21|4175.74|4175.74|4179.21|4179.21|4175.74|4175.74|0
1622213400000|2021-05-28 14:50:00|4174.5|4174.5|4175.66|4175.66|4176.73|4176.73|4174.25|4174.25|0
1622213700000|2021-05-28 14:55:00|4176.9|4176.9|4176.9|4176.9|4178.14|4178.14|4175.66|4175.66|0
1622214000000|2021-05-28 15:00:00|4175.66|4175.66|4173.18|4173.18|4175.66|4175.66|4170.45|4170.45|0
1622214300000|2021-05-28 15:05:00|4171.94|4171.94|4174.08|4174.08|4174.08|4174.08|4170.36|4170.36|0
1622214600000|2021-05-28 15:10:00|4174.33|4174.33|4170.56|4170.56|4174.84|4174.84|4169.32|4169.32|0
1622214900000|2021-05-28 15:15:00|4169.32|4169.32|4169.67|4169.67|4171.89|4171.89|4168.17|4168.17|0
1622215200000|2021-05-28 15:20:00|4169.92|4169.92|4172.4|4172.4|4172.65|4172.65|4169.41|4169.41|0
1622215500000|2021-05-28 15:25:00|4171.16|4171.16|4166.28|4166.28|4174.65|4174.65|4166.28|4166.28|0
1622531700000|2021-06-01 07:15:00|4216.93|4216.93|4225.19|4225.19|4225.19|4225.19|4215.47|4215.47|0
1622532000000|2021-06-01 07:20:00|4225.36|4225.36|4230.43|4230.43|4231.67|4231.67|4223.16|4223.16|0
1622532300000|2021-06-01 07:25:00|4229.2|4229.2|4233.27|4233.27|4235.11|4235.11|4226.37|4226.37|0
1622532600000|2021-06-01 07:30:00|4233.02|4233.02|4236.29|4236.29|4236.54|4236.54|4228.79|4228.79|0
1622532900000|2021-06-01 07:35:00|4236.54|4236.54|4240.66|4240.66|4241.06|4241.06|4236.54|4236.54|0
1622533200000|2021-06-01 07:40:00|4239.42|4239.42|4243.68|4243.68|4244.67|4244.67|4239.42|4239.42|0
1622533500000|2021-06-01 07:45:00|4244.92|4244.92|4244.44|4244.44|4244.92|4244.92|4242.44|4242.44|0
1622533800000|2021-06-01 07:50:00|4245.2|4245.2|4250.59|4250.59|4251.83|4251.83|4243.71|4243.71|0
1622534100000|2021-06-01 07:55:00|4249.35|4249.35|4255.69|4255.69|4257.52|4257.52|4248.59|4248.59|0
1622534400000|2021-06-01 08:00:00|4255.18|4255.18|4251.66|4251.66|4255.41|4255.41|4250.9|4250.9|0
1622534700000|2021-06-01 08:05:00|4254.14|4254.14|4253.49|4253.49|4256.17|4256.17|4253.23|4253.23|0
1622535000000|2021-06-01 08:10:00|4252.25|4252.25|4253.2|4253.2|4253.2|4253.2|4250.72|4250.72|0
1622535300000|2021-06-01 08:15:00|4253.93|4253.93|4258.85|4258.85|4259.4|4259.4|4253.93|4253.93|0
1622535600000|2021-06-01 08:20:00|4259.1|4259.1|4261.32|4261.32|4262.82|4262.82|4258.84|4258.84|0
1622535900000|2021-06-01 08:25:00|4260.09|4260.09|4255.28|4255.28|4261.67|4261.67|4255.03|4255.03|0
1622536200000|2021-06-01 08:30:00|4255.03|4255.03|4251.11|4251.11|4256.26|4256.26|4251.02|4251.02|0
1622536500000|2021-06-01 08:35:00|4251.61|4251.61|4255.98|4255.98|4258.46|4258.46|4251.1|4251.1|0
1622536800000|2021-06-01 08:40:00|4256.23|4256.23|4258.66|4258.66|4259.64|4259.64|4256.23|4256.23|0
1622537100000|2021-06-01 08:45:00|4258.15|4258.15|4260.63|4260.63|4261.14|4261.14|4258.15|4258.15|0
1622537400000|2021-06-01 08:50:00|4260.88|4260.88|4263.11|4263.11|4265.84|4265.84|4260.88|4260.88|0
1622537700000|2021-06-01 08:55:00|4262.85|4262.85|4262|4262|4263.02|4263.02|4260.98|4260.98|0
1622538000000|2021-06-01 09:00:00|4261.75|4261.75|4262.53|4262.53|4262.53|4262.53|4259.32|4259.32|0
1622538300000|2021-06-01 09:05:00|4263.77|4263.77|4263.77|4263.77|4269.96|4269.96|4263.6|4263.6|0
1622538600000|2021-06-01 09:10:00|4263.6|4263.6|4263.37|4263.37|4265.6|4265.6|4263.12|4263.12|0
1622538900000|2021-06-01 09:15:00|4264.14|4264.14|4270.28|4270.28|4270.28|4270.28|4264.14|4264.14|0
1622539200000|2021-06-01 09:20:00|4271.52|4271.52|4268.5|4268.5|4271.52|4271.52|4268.5|4268.5|0
1622539500000|2021-06-01 09:25:00|4269.74|4269.74|4271.13|4271.13|4271.13|4271.13|4267.52|4267.52|0
1622539800000|2021-06-01 09:30:00|4271.38|4271.38|4274.09|4274.09|4275.07|4275.07|4271.13|4271.13|0
1622540100000|2021-06-01 09:35:00|4272.85|4272.85|4272.85|4272.85|4274.6|4274.6|4272.6|4272.6|0
1622540400000|2021-06-01 09:40:00|4271.61|4271.61|4272.12|4272.12|4272.85|4272.85|4271.1|4271.1|0
1622540700000|2021-06-01 09:45:00|4272.63|4272.63|4270.4|4270.4|4273.13|4273.13|4268.4|4268.4|0
1622541000000|2021-06-01 09:50:00|4269.98|4269.98|4272.15|4272.15|4272.79|4272.79|4269.81|4269.81|0
1622541300000|2021-06-01 09:55:00|4272.41|4272.41|4274.02|4274.02|4274.66|4274.66|4271.9|4271.9|0
1622541600000|2021-06-01 10:00:00|4274.27|4274.27|4272.41|4272.41|4275.26|4275.26|4272.41|4272.41|0
1622541900000|2021-06-01 10:05:00|4273.65|4273.65|4279.11|4279.11|4280.61|4280.61|4273.39|4273.39|0
1622542200000|2021-06-01 10:10:00|4280.35|4280.35|4278.61|4278.61|4280.61|4280.61|4278.61|4278.61|0
1622542500000|2021-06-01 10:15:00|4278.44|4278.44|4281.9|4281.9|4282.41|4282.41|4278.44|4278.44|0
1622542800000|2021-06-01 10:20:00|4281.64|4281.64|4276.91|4276.91|4281.64|4281.64|4274.4|4274.4|0
1622543100000|2021-06-01 10:25:00|4276.4|4276.4|4279.05|4279.05|4279.05|4279.05|4275.64|4275.64|0
1622543400000|2021-06-01 10:30:00|4278.29|4278.29|4270.26|4270.26|4278.29|4278.29|4270.26|4270.26|0
1622543700000|2021-06-01 10:35:00|4267.78|4267.78|4264.73|4264.73|4267.78|4267.78|4264.73|4264.73|0
1622544000000|2021-06-01 10:40:00|4264.98|4264.98|4266.73|4266.73|4268.51|4268.51|4264.98|4264.98|0
1622544300000|2021-06-01 10:45:00|4266.98|4266.98|4265.97|4265.97|4266.98|4266.98|4264.98|4264.98|0
1622544600000|2021-06-01 10:50:00|4266.22|4266.22|4262.7|4262.7|4266.22|4266.22|4261.43|4261.43|0
1622544900000|2021-06-01 10:55:00|4263.21|4263.21|4268.45|4268.45|4268.45|4268.45|4263.21|4263.21|0
1622545200000|2021-06-01 11:00:00|4267.18|4267.18|4266.7|4266.7|4268.67|4268.67|4265.94|4265.94|0
1622545500000|2021-06-01 11:05:00|4266.53|4266.53|4265.04|4265.04|4266.53|4266.53|4265.04|4265.04|0
1622545800000|2021-06-01 11:10:00|4265.29|4265.29|4265.85|4265.85|4265.85|4265.85|4263.54|4263.54|0
1622546100000|2021-06-01 11:15:00|4265.6|4265.6|4263.37|4263.37|4268.07|4268.07|4263.15|4263.15|0
1622546400000|2021-06-01 11:20:00|4263.63|4263.63|4264.95|4264.95|4265.46|4265.46|4263.63|4263.63|0
1622546700000|2021-06-01 11:25:00|4265.21|4265.21|4265.29|4265.29|4265.46|4265.46|4265.21|4265.21|0
1622547000000|2021-06-01 11:30:00|4265.55|4265.55|4272|4272|4272|4272|4265.29|4265.29|0
1622547300000|2021-06-01 11:35:00|4272.25|4272.25|4274.85|4274.85|4274.85|4274.85|4272.25|4272.25|0
1622547600000|2021-06-01 11:40:00|4275.1|4275.1|4279.19|4279.19|4283.08|4283.08|4275.1|4275.1|0
1622547900000|2021-06-01 11:45:00|4280.43|4280.43|4279.84|4279.84|4280.43|4280.43|4278.85|4278.85|0
1622548200000|2021-06-01 11:50:00|4280.01|4280.01|4281.98|4281.98|4281.98|4281.98|4279.75|4279.75|0
1622548500000|2021-06-01 11:55:00|4281.47|4281.47|4281.64|4281.64|4282.88|4282.88|4281.47|4281.47|0
1622548800000|2021-06-01 12:00:00|4281.39|4281.39|4276.68|4276.68|4281.9|4281.9|4276.68|4276.68|0
1622549100000|2021-06-01 12:05:00|4275.44|4275.44|4274.21|4274.21|4275.7|4275.7|4273.22|4273.22|0
1622549400000|2021-06-01 12:10:00|4274.71|4274.71|4269.96|4269.96|4275.98|4275.98|4269.53|4269.53|0
1622549700000|2021-06-01 12:15:00|4269.7|4269.7|4272.94|4272.94|4272.94|4272.94|4268.46|4268.46|0
1622550000000|2021-06-01 12:20:00|4271.7|4271.7|4271.03|4271.03|4271.7|4271.7|4271.03|4271.03|0
1622550300000|2021-06-01 12:25:00|4269.79|4269.79|4268.12|4268.12|4271.03|4271.03|4268.12|4268.12|0
1622550600000|2021-06-01 12:30:00|4268.38|4268.38|4270.89|4270.89|4271.62|4271.62|4268.38|4268.38|0
1622550900000|2021-06-01 12:35:00|4271.14|4271.14|4269.9|4269.9|4271.39|4271.39|4269.39|4269.39|0
1622551200000|2021-06-01 12:40:00|4267.42|4267.42|4265.11|4265.11|4267.42|4267.42|4264.94|4264.94|0
1622551500000|2021-06-01 12:45:00|4265.37|4265.37|4267.12|4267.12|4268.13|4268.13|4265.37|4265.37|0
1622551800000|2021-06-01 12:50:00|4265.88|4265.88|4267.59|4267.59|4270.58|4270.58|4265.88|4265.88|0
1622552100000|2021-06-01 12:55:00|4268.83|4268.83|4267.39|4267.39|4268.83|4268.83|4267.39|4267.39|0
1622552400000|2021-06-01 13:00:00|4266.88|4266.88|4268.49|4268.49|4271|4271|4266.04|4266.04|0
1622552700000|2021-06-01 13:05:00|4268.23|4268.23|4268.01|4268.01|4268.74|4268.74|4266.01|4266.01|0
1622553000000|2021-06-01 13:10:00|4266.77|4266.77|4267.44|4267.44|4267.61|4267.61|4264.29|4264.29|0
1622553300000|2021-06-01 13:15:00|4267.19|4267.19|4264.14|4264.14|4267.19|4267.19|4264.14|4264.14|0
1622553600000|2021-06-01 13:20:00|4263.89|4263.89|4260.02|4260.02|4264.14|4264.14|4259.38|4259.38|0
1622553900000|2021-06-01 13:25:00|4258.78|4258.78|4260.02|4260.02|4261.04|4261.04|4258.27|4258.27|0
1622554200000|2021-06-01 13:30:00|4259.77|4259.77|4259.77|4259.77|4262.02|4262.02|4259.77|4259.77|0
1622554500000|2021-06-01 13:35:00|4260.02|4260.02|4258.19|4258.19|4260.02|4260.02|4256.78|4256.78|0
1622554800000|2021-06-01 13:40:00|4258.7|4258.7|4256.05|4256.05|4258.7|4258.7|4255.32|4255.32|0
1622555100000|2021-06-01 13:45:00|4255.79|4255.79|4252.81|4252.81|4256.3|4256.3|4252.81|4252.81|0
1622555400000|2021-06-01 13:50:00|4252.55|4252.55|4255.79|4255.79|4256.05|4256.05|4250.41|4250.41|0
1622555700000|2021-06-01 13:55:00|4254.55|4254.55|4252.13|4252.13|4254.55|4254.55|4245.56|4245.56|0
1622556000000|2021-06-01 14:00:00|4250.89|4250.89|4251.29|4251.29|4252.79|4252.79|4247.68|4247.68|0
1622556300000|2021-06-01 14:05:00|4248.82|4248.82|4248.34|4248.34|4250.05|4250.05|4248.31|4248.31|0
1622556600000|2021-06-01 14:10:00|4248.59|4248.59|4248.08|4248.08|4250.09|4250.09|4245.61|4245.61|0
1622556900000|2021-06-01 14:15:00|4246.84|4246.84|4245.83|4245.83|4248.08|4248.08|4245.61|4245.61|0
1622557200000|2021-06-01 14:20:00|4245.57|4245.57|4245.35|4245.35|4245.57|4245.57|4242.84|4242.84|0
1622557500000|2021-06-01 14:25:00|4246.62|4246.62|4250.62|4250.62|4250.62|4250.62|4246.62|4246.62|0
1622557800000|2021-06-01 14:30:00|4250.88|4250.88|4257.78|4257.78|4257.78|4257.78|4250.88|4250.88|0
1622558100000|2021-06-01 14:35:00|4258.04|4258.04|4250.32|4250.32|4258.04|4258.04|4249.33|4249.33|0
1622558400000|2021-06-01 14:40:00|4249.08|4249.08|4249.98|4249.98|4251.39|4251.39|4247.75|4247.75|0
1622558700000|2021-06-01 14:45:00|4248.74|4248.74|4244.73|4244.73|4248.74|4248.74|4243.02|4243.02|0
1622559000000|2021-06-01 14:50:00|4244.48|4244.48|4245.69|4245.69|4247.21|4247.21|4244.23|4244.23|0
1622559300000|2021-06-01 14:55:00|4244.45|4244.45|4243.27|4243.27|4244.46|4244.46|4243.27|4243.27|0
1622559600000|2021-06-01 15:00:00|4244.51|4244.51|4242.25|4242.25|4245.75|4245.75|4242.03|4242.03|0
1622559900000|2021-06-01 15:05:00|4242|4242|4240.42|4240.42|4242.68|4242.68|4240.42|4240.42|0
1622560200000|2021-06-01 15:10:00|4240.68|4240.68|4240.9|4240.9|4241.18|4241.18|4239.15|4239.15|0
1622560500000|2021-06-01 15:15:00|4241.15|4241.15|4240.31|4240.31|4241.58|4241.58|4236.34|4236.34|0
1622560800000|2021-06-01 15:20:00|4240.56|4240.56|4237.75|4237.75|4241.07|4241.07|4237.49|4237.49|0
1622561100000|2021-06-01 15:25:00|4238.99|4238.99|4233.97|4233.97|4239.24|4239.24|4233.72|4233.72|0
1622618100000|2021-06-02 07:15:00|4248.66|4248.66|4250.04|4250.04|4256.38|4256.38|4248.66|4248.66|0
1622618400000|2021-06-02 07:20:00|4248.52|4248.52|4250.8|4250.8|4251.05|4251.05|4246.09|4246.09|0
1622618700000|2021-06-02 07:25:00|4249.56|4249.56|4248.53|4248.53|4254.77|4254.77|4245.29|4245.29|0
1622619000000|2021-06-02 07:30:00|4244.81|4244.81|4241.79|4241.79|4244.81|4244.81|4237.34|4237.34|0
1622619300000|2021-06-02 07:35:00|4240.55|4240.55|4236.55|4236.55|4240.55|4240.55|4235.28|4235.28|0
1622619600000|2021-06-02 07:40:00|4235.54|4235.54|4231.19|4231.19|4236.27|4236.27|4231.19|4231.19|0
1622619900000|2021-06-02 07:45:00|4230.94|4230.94|4230.32|4230.32|4230.94|4230.94|4227.22|4227.22|0
1622620200000|2021-06-02 07:50:00|4230.07|4230.07|4234.01|4234.01|4234.01|4234.01|4228.55|4228.55|0
1622620500000|2021-06-02 07:55:00|4232.77|4232.77|4233.02|4233.02|4234.26|4234.26|4231.28|4231.28|0
1622620800000|2021-06-02 08:00:00|4231.79|4231.79|4232.69|4232.69|4233.36|4233.36|4229.05|4229.05|0
1622621100000|2021-06-02 08:05:00|4232.18|4232.18|4233.76|4233.76|4234.18|4234.18|4232.18|4232.18|0
1622621400000|2021-06-02 08:10:00|4233.5|4233.5|4234.91|4234.91|4235.25|4235.25|4233.5|4233.5|0
1622621700000|2021-06-02 08:15:00|4234.66|4234.66|4233.67|4233.67|4236.4|4236.4|4233.16|4233.16|0
1622622000000|2021-06-02 08:20:00|4232.43|4232.43|4231.02|4231.02|4232.43|4232.43|4229.53|4229.53|0
1622622300000|2021-06-02 08:25:00|4230.85|4230.85|4230.01|4230.01|4231.11|4231.11|4230.01|4230.01|0
1622622600000|2021-06-02 08:30:00|4229.5|4229.5|4229.84|4229.84|4230.01|4230.01|4229.5|4229.5|0
1622622900000|2021-06-02 08:35:00|4229.58|4229.58|4229.64|4229.64|4231.38|4231.38|4228.91|4228.91|0
1622623200000|2021-06-02 08:40:00|4230.4|4230.4|4231.16|4231.16|4231.16|4231.16|4230.4|4230.4|0
1622623500000|2021-06-02 08:45:00|4231.42|4231.42|4227.27|4227.27|4231.42|4231.42|4227.27|4227.27|0
1622623800000|2021-06-02 08:50:00|4227.53|4227.53|4226.68|4226.68|4229.84|4229.84|4225.44|4225.44|0
1622624100000|2021-06-02 08:55:00|4226.43|4226.43|4224.68|4224.68|4226.43|4226.43|4224.17|4224.17|0
1622624400000|2021-06-02 09:00:00|4224.93|4224.93|4225.95|4225.95|4225.95|4225.95|4224.42|4224.42|0
1622624700000|2021-06-02 09:05:00|4226.46|4226.46|4233.33|4233.33|4233.33|4233.33|4226.46|4226.46|0
1622625000000|2021-06-02 09:10:00|4233.5|4233.5|4235.25|4235.25|4235.25|4235.25|4233.5|4233.5|0
1622625300000|2021-06-02 09:15:00|4235.5|4235.5|4234.26|4234.26|4235.5|4235.5|4234.01|4234.01|0
1622625600000|2021-06-02 09:20:00|4235.5|4235.5|4233.28|4233.28|4235.5|4235.5|4233.28|4233.28|0
1622625900000|2021-06-02 09:25:00|4233.02|4233.02|4232.85|4232.85|4233.36|4233.36|4232.6|4232.6|0
1622626200000|2021-06-02 09:30:00|4233.11|4233.11|4236.01|4236.01|4236.01|4236.01|4233.02|4233.02|0
1622626500000|2021-06-02 09:35:00|4236.27|4236.27|4237.45|4237.45|4237.45|4237.45|4236.27|4236.27|0
1622626800000|2021-06-02 09:40:00|4236.94|4236.94|4236.94|4236.94|4237.2|4237.2|4236.69|4236.69|0
1622627100000|2021-06-02 09:45:00|4236.69|4236.69|4235.6|4235.6|4236.94|4236.94|4234.29|4234.29|0
1622627400000|2021-06-02 09:50:00|4235.85|4235.85|4236.58|4236.58|4237.09|4237.09|4235.6|4235.6|0
1622627700000|2021-06-02 09:55:00|4237.82|4237.82|4238.8|4238.8|4241.28|4241.28|4237.31|4237.31|0
1622628000000|2021-06-02 10:00:00|4239.06|4239.06|4233.14|4233.14|4239.14|4239.14|4233.14|4233.14|0
1622628300000|2021-06-02 10:05:00|4232.8|4232.8|4230.07|4230.07|4233.78|4233.78|4230.07|4230.07|0
1622628600000|2021-06-02 10:10:00|4228.83|4228.83|4225.19|4225.19|4228.83|4228.83|4224.96|4224.96|0
1622628900000|2021-06-02 10:15:00|4225.44|4225.44|4226.17|4226.17|4227.92|4227.92|4225.19|4225.19|0
1622629200000|2021-06-02 10:20:00|4226.43|4226.43|4225.58|4225.58|4226.85|4226.85|4225.33|4225.33|0
1622629500000|2021-06-02 10:25:00|4224.34|4224.34|4237.07|4237.07|4237.07|4237.07|4224.34|4224.34|0
1622629800000|2021-06-02 10:30:00|4236.82|4236.82|4247.78|4247.78|4247.78|4247.78|4236.82|4236.82|0
1622630100000|2021-06-02 10:35:00|4247.53|4247.53|4247.95|4247.95|4248.2|4248.2|4243.72|4243.72|0
1622630400000|2021-06-02 10:40:00|4248.2|4248.2|4249.44|4249.44|4249.44|4249.44|4248.2|4248.2|0
1622630700000|2021-06-02 10:45:00|4250.68|4250.68|4252.94|4252.94|4255.93|4255.93|4249.44|4249.44|0
1622631000000|2021-06-02 10:50:00|4252.68|4252.68|4253.62|4253.62|4253.87|4253.87|4252.18|4252.18|0
1622631300000|2021-06-02 10:55:00|4252.38|4252.38|4257.16|4257.16|4257.16|4257.16|4252.38|4252.38|0
1622631600000|2021-06-02 11:00:00|4257.42|4257.42|4258.6|4258.6|4258.69|4258.69|4257.42|4257.42|0
1622631900000|2021-06-02 11:05:00|4259.84|4259.84|4257.06|4257.06|4259.84|4259.84|4256.55|4256.55|0
1622632200000|2021-06-02 11:10:00|4255.82|4255.82|4255.7|4255.7|4256.3|4256.3|4254.46|4254.46|0
1622632500000|2021-06-02 11:15:00|4254.46|4254.46|4251.39|4251.39|4254.46|4254.46|4251.22|4251.22|0
1622632800000|2021-06-02 11:20:00|4250.16|4250.16|4246.15|4246.15|4250.16|4250.16|4246.15|4246.15|0
1622633100000|2021-06-02 11:25:00|4246.41|4246.41|4247.39|4247.39|4247.9|4247.9|4246.41|4246.41|0
1622633400000|2021-06-02 11:30:00|4247.64|4247.64|4247.22|4247.22|4247.64|4247.64|4246.63|4246.63|0
1622633700000|2021-06-02 11:35:00|4247.48|4247.48|4242.94|4242.94|4247.73|4247.73|4242.6|4242.6|0
1622634000000|2021-06-02 11:40:00|4242.69|4242.69|4243.7|4243.7|4243.7|4243.7|4242.69|4242.69|0
1622634300000|2021-06-02 11:45:00|4242.46|4242.46|4243.2|4243.2|4244.73|4244.73|4242.46|4242.46|0
1622634600000|2021-06-02 11:50:00|4243.71|4243.71|4237.28|4237.28|4243.71|4243.71|4237.28|4237.28|0
1622634900000|2021-06-02 11:55:00|4237.45|4237.45|4238.98|4238.98|4239.23|4239.23|4236.94|4236.94|0
1622635200000|2021-06-02 12:00:00|4239.23|4239.23|4240.81|4240.81|4241.23|4241.23|4238.72|4238.72|0
1622635500000|2021-06-02 12:05:00|4241.06|4241.06|4239.51|4239.51|4242.22|4242.22|4239.26|4239.26|0
1622635800000|2021-06-02 12:10:00|4239.77|4239.77|4237.17|4237.17|4239.77|4239.77|4237.17|4237.17|0
1622636100000|2021-06-02 12:15:00|4238.41|4238.41|4239.17|4239.17|4239.43|4239.43|4238.16|4238.16|0
1622636400000|2021-06-02 12:20:00|4239.68|4239.68|4244.64|4244.64|4245.62|4245.62|4239.43|4239.43|0
1622636700000|2021-06-02 12:25:00|4244.89|4244.89|4246.13|4246.13|4246.64|4246.64|4244.89|4244.89|0
1622637000000|2021-06-02 12:30:00|4246.39|4246.39|4241.29|4241.29|4246.64|4246.64|4240.19|4240.19|0
1622637300000|2021-06-02 12:35:00|4240.31|4240.31|4235.4|4235.4|4241.8|4241.8|4235.4|4235.4|0
1622637600000|2021-06-02 12:40:00|4235.66|4235.66|4237.88|4237.88|4238.05|4238.05|4235.66|4235.66|0
1622637900000|2021-06-02 12:45:00|4239.12|4239.12|4237.32|4237.32|4240.7|4240.7|4236.9|4236.9|0
1622638200000|2021-06-02 12:50:00|4237.66|4237.66|4242.68|4242.68|4242.68|4242.68|4237.66|4237.66|0
1622638500000|2021-06-02 12:55:00|4242.43|4242.43|4245.41|4245.41|4245.41|4245.41|4241.92|4241.92|0
1622638800000|2021-06-02 13:00:00|4245.16|4245.16|4244.9|4244.9|4245.16|4245.16|4242.17|4242.17|0
1622639100000|2021-06-02 13:05:00|4246.14|4246.14|4243.16|4243.16|4246.14|4246.14|4242.43|4242.43|0
1622639400000|2021-06-02 13:10:00|4243.41|4243.41|4243.92|4243.92|4243.92|4243.92|4243.41|4243.41|0
1622639700000|2021-06-02 13:15:00|4243.41|4243.41|4242.94|4242.94|4243.41|4243.41|4239.19|4239.19|0
1622640000000|2021-06-02 13:20:00|4243.19|4243.19|4242.94|4242.94|4243.36|4243.36|4242.94|4242.94|0
1622640300000|2021-06-02 13:25:00|4243.19|4243.19|4247.48|4247.48|4247.99|4247.99|4242.94|4242.94|0
1622640600000|2021-06-02 13:30:00|4245|4245|4236.94|4236.94|4245|4245|4234.81|4234.81|0
1622640900000|2021-06-02 13:35:00|4236.69|4236.69|4234.21|4234.21|4238.27|4238.27|4234.21|4234.21|0
1622641200000|2021-06-02 13:40:00|4236.69|4236.69|4240.66|4240.66|4240.66|4240.66|4236.69|4236.69|0
1622641500000|2021-06-02 13:45:00|4239.42|4239.42|4244.97|4244.97|4245.9|4245.9|4239.42|4239.42|0
1622641800000|2021-06-02 13:50:00|4245.23|4245.23|4242.24|4242.24|4245.23|4245.23|4241|4241|0
1622642100000|2021-06-02 13:55:00|4241.99|4241.99|4238.6|4238.6|4242.32|4242.32|4238.6|4238.6|0
1622642400000|2021-06-02 14:00:00|4238.86|4238.86|4238.26|4238.26|4241.08|4241.08|4238.26|4238.26|0
1622642700000|2021-06-02 14:05:00|4238.01|4238.01|4239.84|4239.84|4240.01|4240.01|4238.01|4238.01|0
1622643000000|2021-06-02 14:10:00|4240.09|4240.09|4240.77|4240.77|4240.77|4240.77|4239.84|4239.84|0
1622643300000|2021-06-02 14:15:00|4240.52|4240.52|4239.67|4239.67|4240.52|4240.52|4237.33|4237.33|0
1622643600000|2021-06-02 14:20:00|4239.84|4239.84|4241.33|4241.33|4244.07|4244.07|4239.84|4239.84|0
1622643900000|2021-06-02 14:25:00|4241.59|4241.59|4241.59|4241.59|4241.84|4241.84|4241.59|4241.59|0
1622644200000|2021-06-02 14:30:00|4241.84|4241.84|4242.6|4242.6|4242.6|4242.6|4240.35|4240.35|0
1622644500000|2021-06-02 14:35:00|4242.77|4242.77|4244.35|4244.35|4244.35|4244.35|4241.93|4241.93|0
1622644800000|2021-06-02 14:40:00|4244.6|4244.6|4246.69|4246.69|4247.37|4247.37|4244.35|4244.35|0
1622645100000|2021-06-02 14:45:00|4246.94|4246.94|4246.44|4246.44|4246.94|4246.94|4246.18|4246.18|0
1622645400000|2021-06-02 14:50:00|4246.69|4246.69|4246.64|4246.64|4247.62|4247.62|4246.38|4246.38|0
1622645700000|2021-06-02 14:55:00|4245.4|4245.4|4245.99|4245.99|4247.23|4247.23|4242.92|4242.92|0
1622646000000|2021-06-02 15:00:00|4245.65|4245.65|4244.13|4244.13|4245.91|4245.91|4242.89|4242.89|0
1622646300000|2021-06-02 15:05:00|4245.37|4245.37|4247.31|4247.31|4248.55|4248.55|4245.37|4245.37|0
1622646600000|2021-06-02 15:10:00|4247.57|4247.57|4249.45|4249.45|4251.54|4251.54|4246.81|4246.81|0
1622646900000|2021-06-02 15:15:00|4248.21|4248.21|4248.09|4248.09|4249.7|4249.7|4247.84|4247.84|0
1622647200000|2021-06-02 15:20:00|4247.84|4247.84|4246.82|4246.82|4248.82|4248.82|4246.82|4246.82|0
1622647500000|2021-06-02 15:25:00|4246.57|4246.57|4243.03|4243.03|4247.73|4247.73|4241.95|4241.95|0
1622704500000|2021-06-03 07:15:00|4232.05|4232.05|4230.02|4230.02|4232.05|4232.05|4229.07|4229.07|0
1622704800000|2021-06-03 07:20:00|4229|4229|4229|4229|4229.26|4229.26|4229|4229|0
1622705100000|2021-06-03 07:25:00|4229.18|4229.18|4227.94|4227.94|4229.18|4229.18|4227.18|4227.18|0
1622705400000|2021-06-03 07:30:00|4225.46|4225.46|4224.9|4224.9|4225.46|4225.46|4223.15|4223.15|0
1622705700000|2021-06-03 07:35:00|4226.14|4226.14|4230.87|4230.87|4231.38|4231.38|4226.14|4226.14|0
1622706000000|2021-06-03 07:40:00|4229.63|4229.63|4229.86|4229.86|4230.87|4230.87|4229.63|4229.63|0
1622706300000|2021-06-03 07:45:00|4230.11|4230.11|4229.29|4229.29|4235.74|4235.74|4228.05|4228.05|0
1622706600000|2021-06-03 07:50:00|4228.05|4228.05|4228.91|4228.91|4228.91|4228.91|4228.05|4228.05|0
1622706900000|2021-06-03 07:55:00|4229.41|4229.41|4227.4|4227.4|4229.88|4229.88|4227.4|4227.4|0
1622707200000|2021-06-03 08:00:00|4227.66|4227.66|4228.93|4228.93|4231.41|4231.41|4226.93|4226.93|0
1622707500000|2021-06-03 08:05:00|4229.18|4229.18|4230.93|4230.93|4231.18|4231.18|4228.2|4228.2|0
1622707800000|2021-06-03 08:10:00|4231.18|4231.18|4230.97|4230.97|4232.42|4232.42|4229.21|4229.21|0
1622708100000|2021-06-03 08:15:00|4228.49|4228.49|4228.74|4228.74|4229.98|4229.98|4228.49|4228.49|0
1622708400000|2021-06-03 08:20:00|4227.98|4227.98|4228.97|4228.97|4229.47|4229.47|4227.98|4227.98|0
1622708700000|2021-06-03 08:25:00|4228.8|4228.8|4230.29|4230.29|4231.05|4231.05|4228.8|4228.8|0
1622709000000|2021-06-03 08:30:00|4230.04|4230.04|4227.08|4227.08|4230.04|4230.04|4225.08|4225.08|0
1622709300000|2021-06-03 08:35:00|4225.84|4225.84|4223.36|4223.36|4227.08|4227.08|4223.36|4223.36|0
1622709600000|2021-06-03 08:40:00|4223.62|4223.62|4224.6|4224.6|4224.6|4224.6|4223.36|4223.36|0
1622709900000|2021-06-03 08:45:00|4223.36|4223.36|4223.33|4223.33|4225.33|4225.33|4222.85|4222.85|0
1622710200000|2021-06-03 08:50:00|4223.59|4223.59|4234.61|4234.61|4234.61|4234.61|4223.59|4223.59|0
1622710500000|2021-06-03 08:55:00|4235.11|4235.11|4229.87|4229.87|4236.13|4236.13|4229.87|4229.87|0
1622710800000|2021-06-03 09:00:00|4229.37|4229.37|4228.63|4228.63|4229.87|4229.87|4227.62|4227.62|0
1622711100000|2021-06-03 09:05:00|4227.39|4227.39|4226.16|4226.16|4227.65|4227.65|4226.16|4226.16|0
1622711400000|2021-06-03 09:10:00|4225.9|4225.9|4223.21|4223.21|4225.9|4225.9|4221.97|4221.97|0
1622711700000|2021-06-03 09:15:00|4221.97|4221.97|4220.47|4220.47|4221.97|4221.97|4220.47|4220.47|0
1622712000000|2021-06-03 09:20:00|4219.24|4219.24|4222.45|4222.45|4222.45|4222.45|4218.73|4218.73|0
1622712300000|2021-06-03 09:25:00|4223.68|4223.68|4223.68|4223.68|4223.68|4223.68|4223.68|4223.68|0
1622712600000|2021-06-03 09:30:00|4221.21|4221.21|4219.97|4219.97|4221.21|4221.21|4219.97|4219.97|0
1622712900000|2021-06-03 09:35:00|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|0
1622713200000|2021-06-03 09:40:00|4223.68|4223.68|4227.66|4227.66|4228.9|4228.9|4223.68|4223.68|0
1622713500000|2021-06-03 09:45:00|4226.42|4226.42|4223.94|4223.94|4227.66|4227.66|4223.94|4223.94|0
1622713800000|2021-06-03 09:50:00|4223.68|4223.68|4225.43|4225.43|4226.67|4226.67|4222.45|4222.45|0
1622714100000|2021-06-03 09:55:00|4225.69|4225.69|4226.67|4226.67|4229.41|4229.41|4225.69|4225.69|0
1622714400000|2021-06-03 10:00:00|4226.17|4226.17|4223.91|4223.91|4226.17|4226.17|4223.91|4223.91|0
1622714700000|2021-06-03 10:05:00|4223.66|4223.66|4219.03|4219.03|4223.66|4223.66|4219.03|4219.03|0
1622715000000|2021-06-03 10:10:00|4218.78|4218.78|4216.24|4216.24|4219.03|4219.03|4216.24|4216.24|0
1622715300000|2021-06-03 10:15:00|4215|4215|4215|4215|4215.76|4215.76|4213.98|4213.98|0
1622715600000|2021-06-03 10:20:00|4214.49|4214.49|4216.21|4216.21|4216.21|4216.21|4213.73|4213.73|0
1622715900000|2021-06-03 10:25:00|4215.7|4215.7|4216.64|4216.64|4217.07|4217.07|4214.59|4214.59|0
1622716200000|2021-06-03 10:30:00|4216.13|4216.13|4212.61|4212.61|4217.12|4217.12|4212.35|4212.35|0
1622716500000|2021-06-03 10:35:00|4212.78|4212.78|4212.44|4212.44|4212.95|4212.95|4212.44|4212.44|0
1622716800000|2021-06-03 10:40:00|4212.7|4212.7|4212.7|4212.7|4213.94|4213.94|4211.46|4211.46|0
1622717100000|2021-06-03 10:45:00|4212.19|4212.19|4212.19|4212.19|4212.69|4212.69|4211.68|4211.68|0
1622717400000|2021-06-03 10:50:00|4211.93|4211.93|4215.25|4215.25|4215.25|4215.25|4210.69|4210.69|0
1622717700000|2021-06-03 10:55:00|4215|4215|4213.6|4213.6|4215|4215|4213|4213|0
1622718000000|2021-06-03 11:00:00|4212.36|4212.36|4209.15|4209.15|4212.61|4212.61|4208.64|4208.64|0
1622718300000|2021-06-03 11:05:00|4209.4|4209.4|4210.16|4210.16|4210.16|4210.16|4209.15|4209.15|0
1622718600000|2021-06-03 11:10:00|4209.91|4209.91|4208.67|4208.67|4211.15|4211.15|4206.19|4206.19|0
1622718900000|2021-06-03 11:15:00|4207.43|4207.43|4209.18|4209.18|4210.67|4210.67|4206.19|4206.19|0
1622719200000|2021-06-03 11:20:00|4208.92|4208.92|4197.23|4197.23|4208.92|4208.92|4197.23|4197.23|0
1622719500000|2021-06-03 11:25:00|4197.49|4197.49|4193.77|4193.77|4199.97|4199.97|4193.77|4193.77|0
1622719800000|2021-06-03 11:30:00|4193.51|4193.51|4190.84|4190.84|4195.99|4195.99|4190.84|4190.84|0
1622720100000|2021-06-03 11:35:00|4190.58|4190.58|4188.95|4188.95|4192.89|4192.89|4188.95|4188.95|0
1622720400000|2021-06-03 11:40:00|4189.2|4189.2|4190.92|4190.92|4192.41|4192.41|4188.44|4188.44|0
1622720700000|2021-06-03 11:45:00|4190.67|4190.67|4181.9|4181.9|4190.67|4190.67|4180.41|4180.41|0
1622721000000|2021-06-03 11:50:00|4182.41|4182.41|4185.45|4185.45|4186.13|4186.13|4182.16|4182.16|0
1622721300000|2021-06-03 11:55:00|4184.21|4184.21|4185.79|4185.79|4188.83|4188.83|4183.7|4183.7|0
1622721600000|2021-06-03 12:00:00|4183.31|4183.31|4187.54|4187.54|4188.01|4188.01|4183.31|4183.31|0
1622721900000|2021-06-03 12:05:00|4190.02|4190.02|4185.71|4185.71|4190.02|4190.02|4182.33|4182.33|0
1622722200000|2021-06-03 12:10:00|4186.95|4186.95|4185.45|4185.45|4186.95|4186.95|4184.47|4184.47|0
1622722500000|2021-06-03 12:15:00|4185.28|4185.28|4188.47|4188.47|4188.47|4188.47|4185.28|4185.28|0
1622722800000|2021-06-03 12:20:00|4188.72|4188.72|4193.8|4193.8|4193.8|4193.8|4188.72|4188.72|0
1622723100000|2021-06-03 12:25:00|4195.04|4195.04|4195.68|4195.68|4196.02|4196.02|4194.78|4194.78|0
1622723400000|2021-06-03 12:30:00|4195.43|4195.43|4194.02|4194.02|4198.16|4198.16|4194.02|4194.02|0
1622723700000|2021-06-03 12:35:00|4194.28|4194.28|4193.98|4193.98|4195.01|4195.01|4193.77|4193.77|0
1622724000000|2021-06-03 12:40:00|4194.49|4194.49|4198.13|4198.13|4199.37|4199.37|4193.48|4193.48|0
1622724300000|2021-06-03 12:45:00|4197.79|4197.79|4202.77|4202.77|4203.93|4203.93|4197.79|4197.79|0
1622724600000|2021-06-03 12:50:00|4203.53|4203.53|4203.1|4203.1|4203.53|4203.53|4201.36|4201.36|0
1622724900000|2021-06-03 12:55:00|4202.85|4202.85|4201.61|4201.61|4205.75|4205.75|4201.53|4201.53|0
1622725200000|2021-06-03 13:00:00|4202.12|4202.12|4207.87|4207.87|4207.87|4207.87|4202.12|4202.12|0
1622725500000|2021-06-03 13:05:00|4208.38|4208.38|4210.18|4210.18|4211.67|4211.67|4207.7|4207.7|0
1622725800000|2021-06-03 13:10:00|4210.43|4210.43|4208.15|4208.15|4210.68|4210.68|4208.15|4208.15|0
1622726100000|2021-06-03 13:15:00|4206.91|4206.91|4204.9|4204.9|4208.65|4208.65|4203.67|4203.67|0
1622726400000|2021-06-03 13:20:00|4205.16|4205.16|4206.17|4206.17|4206.4|4206.4|4205.16|4205.16|0
1622726700000|2021-06-03 13:25:00|4205.92|4205.92|4207.08|4207.08|4207.33|4207.33|4205.67|4205.67|0
1622727000000|2021-06-03 13:30:00|4207.33|4207.33|4208.4|4208.4|4208.4|4208.4|4205.16|4205.16|0
1622727300000|2021-06-03 13:35:00|4209.64|4209.64|4204.65|4204.65|4209.64|4209.64|4204.4|4204.4|0
1622727600000|2021-06-03 13:40:00|4204.9|4204.9|4193.63|4193.63|4205.16|4205.16|4193.63|4193.63|0
1622727900000|2021-06-03 13:45:00|4193.8|4193.8|4191.58|4191.58|4197.05|4197.05|4191.58|4191.58|0
1622728200000|2021-06-03 13:50:00|4190.34|4190.34|4192.57|4192.57|4192.57|4192.57|4186.12|4186.12|0
1622728500000|2021-06-03 13:55:00|4190.09|4190.09|4190.26|4190.26|4190.51|4190.51|4189.33|4189.33|0
1622728800000|2021-06-03 14:00:00|4190|4190|4196.88|4196.88|4196.88|4196.88|4190|4190|0
1622729100000|2021-06-03 14:05:00|4196.62|4196.62|4203.1|4203.1|4203.1|4203.1|4195.64|4195.64|0
1622729400000|2021-06-03 14:10:00|4204.34|4204.34|4204.57|4204.57|4205.07|4205.07|4201.36|4201.36|0
1622729700000|2021-06-03 14:15:00|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|4204.48|4204.48|0
1622730000000|2021-06-03 14:20:00|4206.06|4206.06|4206.88|4206.88|4207.14|4207.14|4205.56|4205.56|0
1622730300000|2021-06-03 14:25:00|4205.65|4205.65|4204.15|4204.15|4205.65|4205.65|4202.15|4202.15|0
1622730600000|2021-06-03 14:30:00|4203.98|4203.98|4203.9|4203.9|4204.15|4204.15|4203.9|4203.9|0
1622730900000|2021-06-03 14:35:00|4203.64|4203.64|4202.74|4202.74|4205.22|4205.22|4202.74|4202.74|0
1622731200000|2021-06-03 14:40:00|4202.91|4202.91|4199.2|4199.2|4202.91|4202.91|4199.2|4199.2|0
1622731500000|2021-06-03 14:45:00|4197.96|4197.96|4203.67|4203.67|4203.67|4203.67|4196.46|4196.46|0
1622731800000|2021-06-03 14:50:00|4203.93|4203.93|4206.5|4206.5|4206.5|4206.5|4203.93|4203.93|0
1622732100000|2021-06-03 14:55:00|4206.25|4206.25|4206.17|4206.17|4208.25|4208.25|4205.01|4205.01|0
1622732400000|2021-06-03 15:00:00|4207.4|4207.4|4208.73|4208.73|4208.73|4208.73|4205.66|4205.66|0
1622732700000|2021-06-03 15:05:00|4208.47|4208.47|4209.7|4209.7|4212.19|4212.19|4208.47|4208.47|0
1622733000000|2021-06-03 15:10:00|4209.96|4209.96|4210.21|4210.21|4211.2|4211.2|4209.96|4209.96|0
1622733300000|2021-06-03 15:15:00|4210.73|4210.73|4208.04|4208.04|4210.73|4210.73|4206.58|4206.58|0
1622733600000|2021-06-03 15:20:00|4209.28|4209.28|4210.64|4210.64|4210.64|4210.64|4208.04|4208.04|0
1622733900000|2021-06-03 15:25:00|4210.98|4210.98|4209.43|4209.43|4213.46|4213.46|4209.18|4209.18|0
1622790900000|2021-06-04 07:15:00|4206.12|4206.12|4212.71|4212.71|4213.95|4213.95|4204.29|4204.29|0
1622791200000|2021-06-04 07:20:00|4208.99|4208.99|4211.21|4211.21|4211.21|4211.21|4205.27|4205.27|0
1622791500000|2021-06-04 07:25:00|4211.98|4211.98|4217.22|4217.22|4217.22|4217.22|4211.98|4211.98|0
1622791800000|2021-06-04 07:30:00|4218.46|4218.46|4220.23|4220.23|4220.23|4220.23|4216.99|4216.99|0
1622792100000|2021-06-04 07:35:00|4221.47|4221.47|4223|4223|4223|4223|4220.23|4220.23|0
1622792400000|2021-06-04 07:40:00|4224.24|4224.24|4218.26|4218.26|4224.24|4224.24|4218.26|4218.26|0
1622792700000|2021-06-04 07:45:00|4218.52|4218.52|4221.79|4221.79|4221.79|4221.79|4218.52|4218.52|0
1622793000000|2021-06-04 07:50:00|4223.03|4223.03|4226.01|4226.01|4226.01|4226.01|4223.03|4223.03|0
1622793300000|2021-06-04 07:55:00|4225.76|4225.76|4228.95|4228.95|4228.95|4228.95|4225.51|4225.51|0
1622793600000|2021-06-04 08:00:00|4229.46|4229.46|4225.71|4225.71|4229.46|4229.46|4225.71|4225.71|0
1622793900000|2021-06-04 08:05:00|4225.2|4225.2|4225.2|4225.2|4225.2|4225.2|4223.96|4223.96|0
1622794200000|2021-06-04 08:10:00|4225.71|4225.71|4224.42|4224.42|4225.71|4225.71|4218.7|4218.7|0
1622794500000|2021-06-04 08:15:00|4225.18|4225.18|4221.18|4221.18|4225.18|4225.18|4221.18|4221.18|0
1622794800000|2021-06-04 08:20:00|4220.92|4220.92|4221.91|4221.91|4221.91|4221.91|4220.67|4220.67|0
1622795100000|2021-06-04 08:25:00|4220.67|4220.67|4214.7|4214.7|4220.67|4220.67|4214.7|4214.7|0
1622795400000|2021-06-04 08:30:00|4215.94|4215.94|4219.21|4219.21|4219.21|4219.21|4213.46|4213.46|0
1622795700000|2021-06-04 08:35:00|4218.95|4218.95|4218.45|4218.45|4219.68|4219.68|4218.45|4218.45|0
1622796000000|2021-06-04 08:40:00|4218.7|4218.7|4216.19|4216.19|4218.7|4218.7|4215.97|4215.97|0
1622796300000|2021-06-04 08:45:00|4217.43|4217.43|4217.68|4217.68|4219.43|4219.43|4217.43|4217.43|0
1622796600000|2021-06-04 08:50:00|4218.92|4218.92|4218.7|4218.7|4218.92|4218.92|4217.68|4217.68|0
1622796900000|2021-06-04 08:55:00|4218.19|4218.19|4219.94|4219.94|4222.42|4222.42|4217.94|4217.94|0
1622797200000|2021-06-04 09:00:00|4219.18|4219.18|4218.45|4218.45|4219.94|4219.94|4218.45|4218.45|0
1622797500000|2021-06-04 09:05:00|4217.68|4217.68|4214.82|4214.82|4218.53|4218.53|4214.56|4214.56|0
1622797800000|2021-06-04 09:10:00|4216.06|4216.06|4215.8|4215.8|4216.31|4216.31|4215.8|4215.8|0
1622798100000|2021-06-04 09:15:00|4215.55|4215.55|4216.79|4216.79|4218.03|4218.03|4215.29|4215.29|0
1622798400000|2021-06-04 09:20:00|4215.55|4215.55|4214.06|4214.06|4215.55|4215.55|4214.06|4214.06|0
1622798700000|2021-06-04 09:25:00|4213.8|4213.8|4213.8|4213.8|4215.04|4215.04|4213.8|4213.8|0
1622799000000|2021-06-04 09:30:00|4215.04|4215.04|4211.52|4211.52|4215.04|4215.04|4211.52|4211.52|0
1622799300000|2021-06-04 09:35:00|4211.26|4211.26|4210.02|4210.02|4211.26|4211.26|4209.77|4209.77|0
1622799600000|2021-06-04 09:40:00|4210.28|4210.28|4211.63|4211.63|4212.11|4212.11|4210.11|4210.11|0
1622799900000|2021-06-04 09:45:00|4211.12|4211.12|4212.47|4212.47|4212.47|4212.47|4209.88|4209.88|0
1622800200000|2021-06-04 09:50:00|4211.24|4211.24|4213.49|4213.49|4215.97|4215.97|4211.24|4211.24|0
1622800500000|2021-06-04 09:55:00|4212.98|4212.98|4215.97|4215.97|4215.97|4215.97|4212.73|4212.73|0
1622800800000|2021-06-04 10:00:00|4216.14|4216.14|4216.17|4216.17|4216.9|4216.9|4215.66|4215.66|0
1622801100000|2021-06-04 10:05:00|4215.66|4215.66|4217.16|4217.16|4217.16|4217.16|4215.66|4215.66|0
1622801400000|2021-06-04 10:10:00|4215.92|4215.92|4217.07|4217.07|4217.07|4217.07|4213.92|4213.92|0
1622801700000|2021-06-04 10:15:00|4215.84|4215.84|4216.57|4216.57|4216.57|4216.57|4215.33|4215.33|0
1622802000000|2021-06-04 10:20:00|4217.81|4217.81|4219.38|4219.38|4219.64|4219.64|4216.82|4216.82|0
1622802300000|2021-06-04 10:25:00|4219.64|4219.64|4220.65|4220.65|4220.65|4220.65|4219.16|4219.16|0
1622802600000|2021-06-04 10:30:00|4220.14|4220.14|4217.16|4217.16|4220.14|4220.14|4215.92|4215.92|0
1622802900000|2021-06-04 10:35:00|4218.4|4218.4|4218.4|4218.4|4218.4|4218.4|4218.4|4218.4|0
1622803200000|2021-06-04 10:40:00|4219.64|4219.64|4220.37|4220.37|4220.37|4220.37|4217.38|4217.38|0
1622803500000|2021-06-04 10:45:00|4219.86|4219.86|4221.86|4221.86|4223.35|4223.35|4219.86|4219.86|0
1622803800000|2021-06-04 10:50:00|4222.12|4222.12|4223.35|4223.35|4223.61|4223.61|4222.12|4222.12|0
1622804100000|2021-06-04 10:55:00|4223.1|4223.1|4222.85|4222.85|4224.09|4224.09|4222.85|4222.85|0
1622804400000|2021-06-04 11:00:00|4221.61|4221.61|4222.54|4222.54|4222.85|4222.85|4220.37|4220.37|0
1622804700000|2021-06-04 11:05:00|4222.79|4222.79|4222.06|4222.06|4223.3|4223.3|4221.81|4221.81|0
1622805000000|2021-06-04 11:10:00|4222.32|4222.32|4225.05|4225.05|4225.05|4225.05|4222.32|4222.32|0
1622805300000|2021-06-04 11:15:00|4225.3|4225.3|4225.81|4225.81|4226.06|4226.06|4224.79|4224.79|0
1622805600000|2021-06-04 11:20:00|4225.3|4225.3|4224.54|4224.54|4226.54|4226.54|4224.54|4224.54|0
1622805900000|2021-06-04 11:25:00|4224.29|4224.29|4226.03|4226.03|4226.03|4226.03|4224.29|4224.29|0
1622806200000|2021-06-04 11:30:00|4224.79|4224.79|4224.37|4224.37|4225.05|4225.05|4224.37|4224.37|0
1622806500000|2021-06-04 11:35:00|4224.62|4224.62|4224.62|4224.62|4225.86|4225.86|4224.62|4224.62|0
1622806800000|2021-06-04 11:40:00|4225.86|4225.86|4226.85|4226.85|4227.1|4227.1|4225.86|4225.86|0
1622807100000|2021-06-04 11:45:00|4227.1|4227.1|4225.61|4225.61|4227.1|4227.1|4225.61|4225.61|0
1622807400000|2021-06-04 11:50:00|4225.86|4225.86|4228|4228|4228.34|4228.34|4225.86|4225.86|0
1622807700000|2021-06-04 11:55:00|4226.51|4226.51|4225.41|4225.41|4226.51|4226.51|4225.41|4225.41|0
1622808000000|2021-06-04 12:00:00|4226.64|4226.64|4226.11|4226.11|4227.88|4227.88|4226.11|4226.11|0
1622808300000|2021-06-04 12:05:00|4225.85|4225.85|4228.3|4228.3|4229.32|4229.32|4225.85|4225.85|0
1622808600000|2021-06-04 12:10:00|4227.06|4227.06|4223.06|4223.06|4227.06|4227.06|4223.06|4223.06|0
1622808900000|2021-06-04 12:15:00|4223.31|4223.31|4222.55|4222.55|4223.31|4223.31|4222.04|4222.04|0
1622809200000|2021-06-04 12:20:00|4222.38|4222.38|4219.65|4219.65|4222.38|4222.38|4219.14|4219.14|0
1622809500000|2021-06-04 12:25:00|4219.14|4219.14|4222.21|4222.21|4222.21|4222.21|4218.63|4218.63|0
1622809800000|2021-06-04 12:30:00|4223.45|4223.45|4226.76|4226.76|4226.76|4226.76|4222.03|4222.03|0
1622810100000|2021-06-04 12:35:00|4225.52|4225.52|4219.38|4219.38|4225.52|4225.52|4219.38|4219.38|0
1622810400000|2021-06-04 12:40:00|4219.72|4219.72|4222.93|4222.93|4222.93|4222.93|4219.72|4219.72|0
1622810700000|2021-06-04 12:45:00|4223.19|4223.19|4227.92|4227.92|4228.18|4228.18|4223.19|4223.19|0
1622811000000|2021-06-04 12:50:00|4227.67|4227.67|4227.67|4227.67|4228.91|4228.91|4227.41|4227.41|0
1622811300000|2021-06-04 12:55:00|4227.92|4227.92|4227.44|4227.44|4230.4|4230.4|4226.94|4226.94|0
1622811600000|2021-06-04 13:00:00|4227.7|4227.7|4229.7|4229.7|4230.94|4230.94|4227.7|4227.7|0
1622811900000|2021-06-04 13:05:00|4229.45|4229.45|4228.77|4228.77|4229.45|4229.45|4228.77|4228.77|0
1622812200000|2021-06-04 13:10:00|4230|4230|4224.88|4224.88|4230|4230|4224.54|4224.54|0
1622812500000|2021-06-04 13:15:00|4223.64|4223.64|4222.4|4222.4|4223.64|4223.64|4221.16|4221.16|0
1622812800000|2021-06-04 13:20:00|4222.66|4222.66|4223.02|4223.02|4223.93|4223.93|4222.66|4222.66|0
1622813100000|2021-06-04 13:25:00|4223.53|4223.53|4222.21|4222.21|4224.55|4224.55|4221.7|4221.7|0
1622813400000|2021-06-04 13:30:00|4220.97|4220.97|4219.44|4219.44|4222.21|4222.21|4219.44|4219.44|0
1622813700000|2021-06-04 13:35:00|4218.2|4218.2|4216.71|4216.71|4219.44|4219.44|4215.47|4215.47|0
1622814000000|2021-06-04 13:40:00|4217.95|4217.95|4214.85|4214.85|4217.95|4217.95|4214.2|4214.2|0
1622814300000|2021-06-04 13:45:00|4216.09|4216.09|4214.77|4214.77|4217.58|4217.58|4214.59|4214.59|0
1622814600000|2021-06-04 13:50:00|4215.02|4215.02|4214.26|4214.26|4217.5|4217.5|4214.26|4214.26|0
1622814900000|2021-06-04 13:55:00|4214|4214|4224.4|4224.4|4224.4|4224.4|4214|4214|0
1622815200000|2021-06-04 14:00:00|4223.16|4223.16|4219.63|4219.63|4225.13|4225.13|4219.38|4219.38|0
1622815500000|2021-06-04 14:05:00|4219.12|4219.12|4216.11|4216.11|4219.12|4219.12|4215.37|4215.37|0
1622815800000|2021-06-04 14:10:00|4217.35|4217.35|4219.23|4219.23|4221.32|4221.32|4217.35|4217.35|0
1622816100000|2021-06-04 14:15:00|4219.06|4219.06|4222.86|4222.86|4222.86|4222.86|4217.65|4217.65|0
1622816400000|2021-06-04 14:20:00|4225.34|4225.34|4224.91|4224.91|4226.58|4226.58|4224.83|4224.83|0
1622816700000|2021-06-04 14:25:00|4225.17|4225.17|4225.37|4225.37|4226.92|4226.92|4223.2|4223.2|0
1622817000000|2021-06-04 14:30:00|4224.13|4224.13|4219.37|4219.37|4224.89|4224.89|4219.37|4219.37|0
1622817300000|2021-06-04 14:35:00|4219.12|4219.12|4217.91|4217.91|4219.88|4219.88|4214.92|4214.92|0
1622817600000|2021-06-04 14:40:00|4219.15|4219.15|4222.61|4222.61|4223.6|4223.6|4218.9|4218.9|0
1622817900000|2021-06-04 14:45:00|4221.37|4221.37|4221.34|4221.34|4221.51|4221.51|4220.1|4220.1|0
1622818200000|2021-06-04 14:50:00|4221.6|4221.6|4219.6|4219.6|4221.85|4221.85|4218.87|4218.87|0
1622818500000|2021-06-04 14:55:00|4219.34|4219.34|4217.37|4217.37|4220.36|4220.36|4217.37|4217.37|0
1622818800000|2021-06-04 15:00:00|4218.61|4218.61|4215.15|4215.15|4219.85|4219.85|4215.15|4215.15|0
1622819100000|2021-06-04 15:05:00|4215.32|4215.32|4213.2|4213.2|4215.79|4215.79|4212.55|4212.55|0
1622819400000|2021-06-04 15:10:00|4213.46|4213.46|4214.44|4214.44|4215.68|4215.68|4212.22|4212.22|0
1622819700000|2021-06-04 15:15:00|4214.27|4214.27|4213.2|4213.2|4214.44|4214.44|4213.2|4213.2|0
1622820000000|2021-06-04 15:20:00|4211.96|4211.96|4212.03|4212.03|4213.2|4213.2|4208.61|4208.61|0
1622820300000|2021-06-04 15:25:00|4210.79|4210.79|4207.72|4207.72|4212.03|4212.03|4206.95|4206.95|0
1623050100000|2021-06-07 07:15:00|4226.26|4226.26|4232.01|4232.01|4232.01|4232.01|4224.03|4224.03|0
1623050400000|2021-06-07 07:20:00|4232.26|4232.26|4240.97|4240.97|4242.46|4242.46|4231.75|4231.75|0
1623050700000|2021-06-07 07:25:00|4241.22|4241.22|4247.59|4247.59|4247.62|4247.62|4241.22|4241.22|0
1623051000000|2021-06-07 07:30:00|4248.82|4248.82|4254.11|4254.11|4254.14|4254.14|4248.82|4248.82|0
1623051300000|2021-06-07 07:35:00|4252.87|4252.87|4249.97|4249.97|4253.3|4253.3|4249.16|4249.16|0
1623051600000|2021-06-07 07:40:00|4249.72|4249.72|4243.78|4243.78|4249.72|4249.72|4242.54|4242.54|0
1623051900000|2021-06-07 07:45:00|4243.52|4243.52|4241.69|4241.69|4243.52|4243.52|4239.55|4239.55|0
1623052200000|2021-06-07 07:50:00|4240.46|4240.46|4240.96|4240.96|4240.96|4240.96|4239.95|4239.95|0
1623052500000|2021-06-07 07:55:00|4240.71|4240.71|4239.22|4239.22|4240.71|4240.71|4238.45|4238.45|0
1623052800000|2021-06-07 08:00:00|4239.72|4239.72|4240.37|4240.37|4240.96|4240.96|4239.72|4239.72|0
1623053100000|2021-06-07 08:05:00|4237.89|4237.89|4234.23|4234.23|4237.89|4237.89|4233.92|4233.92|0
1623053400000|2021-06-07 08:10:00|4234.48|4234.48|4238.96|4238.96|4239.21|4239.21|4234.48|4234.48|0
1623053700000|2021-06-07 08:15:00|4238.45|4238.45|4239.95|4239.95|4239.95|4239.95|4237.21|4237.21|0
1623054000000|2021-06-07 08:20:00|4239.77|4239.77|4240.51|4240.51|4240.51|4240.51|4238.03|4238.03|0
1623054300000|2021-06-07 08:25:00|4241.01|4241.01|4239.77|4239.77|4241.01|4241.01|4239.77|4239.77|0
1623054600000|2021-06-07 08:30:00|4238.53|4238.53|4238.05|4238.05|4239.04|4239.04|4237.29|4237.29|0
1623054900000|2021-06-07 08:35:00|4238.56|4238.56|4240.17|4240.17|4240.93|4240.93|4238.39|4238.39|0
1623055200000|2021-06-07 08:40:00|4240.42|4240.42|4242.42|4242.42|4242.42|4242.42|4239.18|4239.18|0
1623055500000|2021-06-07 08:45:00|4242.17|4242.17|4243.44|4243.44|4243.44|4243.44|4241.92|4241.92|0
1623055800000|2021-06-07 08:50:00|4243.19|4243.19|4248.46|4248.46|4248.71|4248.71|4243.19|4243.19|0
1623056100000|2021-06-07 08:55:00|4253.41|4253.41|4257.64|4257.64|4257.89|4257.89|4253.41|4253.41|0
1623056400000|2021-06-07 09:00:00|4261.36|4261.36|4266.43|4266.43|4268.09|4268.09|4261.36|4261.36|0
1623056700000|2021-06-07 09:05:00|4266.68|4266.68|4259.33|4259.33|4267.19|4267.19|4259.16|4259.16|0
1623057000000|2021-06-07 09:10:00|4259.84|4259.84|4259.67|4259.67|4259.84|4259.84|4256.57|4256.57|0
1623057300000|2021-06-07 09:15:00|4259.93|4259.93|4256.35|4256.35|4259.93|4259.93|4255.92|4255.92|0
1623057600000|2021-06-07 09:20:00|4256.09|4256.09|4257.67|4257.67|4258.32|4258.32|4255.58|4255.58|0
1623057900000|2021-06-07 09:25:00|4257.16|4257.16|4261.98|4261.98|4262.91|4262.91|4257.16|4257.16|0
1623058200000|2021-06-07 09:30:00|4262.15|4262.15|4265.64|4265.64|4265.9|4265.9|4262.15|4262.15|0
1623058500000|2021-06-07 09:35:00|4265.39|4265.39|4269.11|4269.11|4270.35|4270.35|4265.39|4265.39|0
1623058800000|2021-06-07 09:40:00|4269.36|4269.36|4266.63|4266.63|4269.36|4269.36|4265.39|4265.39|0
1623059100000|2021-06-07 09:45:00|4266.88|4266.88|4267.36|4267.36|4267.62|4267.62|4265.14|4265.14|0
1623059400000|2021-06-07 09:50:00|4267.62|4267.62|4267.87|4267.87|4270.86|4270.86|4267.62|4267.62|0
1623059700000|2021-06-07 09:55:00|4268.12|4268.12|4264.66|4264.66|4268.12|4268.12|4264.66|4264.66|0
1623060000000|2021-06-07 10:00:00|4263.42|4263.42|4265.17|4265.17|4266.15|4266.15|4262.18|4262.18|0
1623060300000|2021-06-07 10:05:00|4266.41|4266.41|4262.44|4262.44|4267.14|4267.14|4262.18|4262.18|0
1623060600000|2021-06-07 10:10:00|4262.61|4262.61|4265.79|4265.79|4266.04|4266.04|4259.78|4259.78|0
1623060900000|2021-06-07 10:15:00|4265.96|4265.96|4262.49|4262.49|4266.21|4266.21|4262.49|4262.49|0
1623061200000|2021-06-07 10:20:00|4261.26|4261.26|4261|4261|4266.47|4266.47|4261|4261|0
1623061500000|2021-06-07 10:25:00|4260.75|4260.75|4261|4261|4261.26|4261.26|4260.75|4260.75|0
1623061800000|2021-06-07 10:30:00|4262.24|4262.24|4264.46|4264.46|4265.23|4265.23|4261.73|4261.73|0
1623062100000|2021-06-07 10:35:00|4264.72|4264.72|4263.96|4263.96|4265.96|4265.96|4263.96|4263.96|0
1623062400000|2021-06-07 10:40:00|4263.7|4263.7|4261.7|4261.7|4264.94|4264.94|4261.19|4261.19|0
1623062700000|2021-06-07 10:45:00|4261.96|4261.96|4255.28|4255.28|4261.96|4261.96|4255.03|4255.03|0
1623063000000|2021-06-07 10:50:00|4256.52|4256.52|4257.06|4257.06|4257.06|4257.06|4254.3|4254.3|0
1623063300000|2021-06-07 10:55:00|4259.54|4259.54|4257.54|4257.54|4259.54|4259.54|4257.54|4257.54|0
1623063600000|2021-06-07 11:00:00|4258.78|4258.78|4256.38|4256.38|4258.78|4258.78|4256.04|4256.04|0
1623063900000|2021-06-07 11:05:00|4257.62|4257.62|4255.11|4255.11|4257.62|4257.62|4255.11|4255.11|0
1623064200000|2021-06-07 11:10:00|4254.86|4254.86|4253.34|4253.34|4254.86|4254.86|4253.34|4253.34|0
1623064500000|2021-06-07 11:15:00|4254.58|4254.58|4256.61|4256.61|4257.85|4257.85|4254.58|4254.58|0
1623064800000|2021-06-07 11:20:00|4257.37|4257.37|4255.03|4255.03|4257.37|4257.37|4254.52|4254.52|0
1623065100000|2021-06-07 11:25:00|4254.78|4254.78|4257.56|4257.56|4257.56|4257.56|4253.85|4253.85|0
1623065400000|2021-06-07 11:30:00|4258.8|4258.8|4256.07|4256.07|4259.06|4259.06|4255.56|4255.56|0
1623065700000|2021-06-07 11:35:00|4255.82|4255.82|4253.42|4253.42|4256.07|4256.07|4253.42|4253.42|0
1623066000000|2021-06-07 11:40:00|4255.9|4255.9|4259.14|4259.14|4259.14|4259.14|4255.65|4255.65|0
1623066300000|2021-06-07 11:45:00|4257.9|4257.9|4256.63|4256.63|4257.9|4257.9|4256.63|4256.63|0
1623066600000|2021-06-07 11:50:00|4256.89|4256.89|4257.08|4257.08|4260.6|4260.6|4256.89|4256.89|0
1623066900000|2021-06-07 11:55:00|4260.8|4260.8|4256.57|4256.57|4260.8|4260.8|4255.81|4255.81|0
1623067200000|2021-06-07 12:00:00|4256.06|4256.06|4256.24|4256.24|4256.24|4256.24|4256.06|4256.06|0
1623067500000|2021-06-07 12:05:00|4257.47|4257.47|4257.05|4257.05|4261.19|4261.19|4257.05|4257.05|0
1623067800000|2021-06-07 12:10:00|4256.8|4256.8|4256.51|4256.51|4256.8|4256.8|4253.75|4253.75|0
1623068100000|2021-06-07 12:15:00|4257.75|4257.75|4254.03|4254.03|4258.26|4258.26|4252.79|4252.79|0
1623068400000|2021-06-07 12:20:00|4252.79|4252.79|4252.79|4252.79|4252.79|4252.79|4252.79|4252.79|0
1623068700000|2021-06-07 12:25:00|4252.54|4252.54|4255.27|4255.27|4255.27|4255.27|4251.78|4251.78|0
1623069000000|2021-06-07 12:30:00|4254.03|4254.03|4252.79|4252.79|4254.03|4254.03|4251.05|4251.05|0
1623069300000|2021-06-07 12:35:00|4252.54|4252.54|4252.49|4252.49|4253.47|4253.47|4251.3|4251.3|0
1623069600000|2021-06-07 12:40:00|4252.74|4252.74|4254.83|4254.83|4254.83|4254.83|4252.74|4252.74|0
1623069900000|2021-06-07 12:45:00|4254.57|4254.57|4253.93|4253.93|4254.74|4254.74|4253.5|4253.5|0
1623070200000|2021-06-07 12:50:00|4255.17|4255.17|4252.94|4252.94|4255.67|4255.67|4252.94|4252.94|0
1623070500000|2021-06-07 12:55:00|4252.69|4252.69|4255.9|4255.9|4255.9|4255.9|4252.18|4252.18|0
1623070800000|2021-06-07 13:00:00|4257.14|4257.14|4258.55|4258.55|4259.61|4259.61|4255.9|4255.9|0
1623071100000|2021-06-07 13:05:00|4258.29|4258.29|4255.64|4255.64|4258.46|4258.46|4255.64|4255.64|0
1623071400000|2021-06-07 13:10:00|4254.4|4254.4|4251.75|4251.75|4254.4|4254.4|4251.75|4251.75|0
1623071700000|2021-06-07 13:15:00|4251.92|4251.92|4252.4|4252.4|4253.16|4253.16|4251.16|4251.16|0
1623072000000|2021-06-07 13:20:00|4252.23|4252.23|4252.71|4252.71|4252.96|4252.96|4251.21|4251.21|0
1623072300000|2021-06-07 13:25:00|4252.96|4252.96|4252.03|4252.03|4253.13|4253.13|4251.21|4251.21|0
1623072600000|2021-06-07 13:30:00|4253.27|4253.27|4249.32|4249.32|4253.27|4253.27|4248.08|4248.08|0
1623072900000|2021-06-07 13:35:00|4249.06|4249.06|4246.93|4246.93|4249.06|4249.06|4245.35|4245.35|0
1623073200000|2021-06-07 13:40:00|4248.17|4248.17|4246.53|4246.53|4250.42|4250.42|4246.53|4246.53|0
1623073500000|2021-06-07 13:45:00|4245.29|4245.29|4252.34|4252.34|4252.34|4252.34|4244.31|4244.31|0
1623073800000|2021-06-07 13:50:00|4252.08|4252.08|4252.9|4252.9|4254.14|4254.14|4251.57|4251.57|0
1623074100000|2021-06-07 13:55:00|4253.24|4253.24|4249.24|4249.24|4253.24|4253.24|4249.24|4249.24|0
1623074400000|2021-06-07 14:00:00|4249.07|4249.07|4247.23|4247.23|4249.07|4249.07|4246.98|4246.98|0
1623074700000|2021-06-07 14:05:00|4247.06|4247.06|4248.22|4248.22|4248.22|4248.22|4246.81|4246.81|0
1623075000000|2021-06-07 14:10:00|4248.47|4248.47|4244.62|4244.62|4249.24|4249.24|4243.85|4243.85|0
1623075300000|2021-06-07 14:15:00|4244.87|4244.87|4245.01|4245.01|4246.11|4246.11|4244.87|4244.87|0
1623075600000|2021-06-07 14:20:00|4243.77|4243.77|4243.26|4243.26|4246.76|4246.76|4243.09|4243.09|0
1623075900000|2021-06-07 14:25:00|4243.09|4243.09|4237.34|4237.34|4243.09|4243.09|4236.1|4236.1|0
1623076200000|2021-06-07 14:30:00|4237.09|4237.09|4241.4|4241.4|4241.4|4241.4|4237.09|4237.09|0
1623076500000|2021-06-07 14:35:00|4242.64|4242.64|4243.62|4243.62|4244.61|4244.61|4241.4|4241.4|0
1623076800000|2021-06-07 14:40:00|4243.88|4243.88|4242.67|4242.67|4243.91|4243.91|4242.38|4242.38|0
1623077100000|2021-06-07 14:45:00|4242.84|4242.84|4242.44|4242.44|4242.92|4242.92|4241.68|4241.68|0
1623077400000|2021-06-07 14:50:00|4243.68|4243.68|4243.68|4243.68|4243.94|4243.94|4241.93|4241.93|0
1623077700000|2021-06-07 14:55:00|4243.93|4243.93|4244.69|4244.69|4244.69|4244.69|4241.96|4241.96|0
1623078000000|2021-06-07 15:00:00|4244.44|4244.44|4242.69|4242.69|4245.68|4245.68|4242.44|4242.44|0
1623078300000|2021-06-07 15:05:00|4242.44|4242.44|4241.62|4241.62|4243.42|4243.42|4240.21|4240.21|0
1623078600000|2021-06-07 15:10:00|4241.88|4241.88|4240.53|4240.53|4241.88|4241.88|4239.2|4239.2|0
1623078900000|2021-06-07 15:15:00|4240.78|4240.78|4241.34|4241.34|4242.58|4242.58|4239.51|4239.51|0
1623079200000|2021-06-07 15:20:00|4240.1|4240.1|4240.61|4240.61|4241|4241|4239.76|4239.76|0
1623079500000|2021-06-07 15:25:00|4240.44|4240.44|4241.43|4241.43|4242.84|4242.84|4237.93|4237.93|0
1623136500000|2021-06-08 07:15:00|4220.18|4220.18|4220.18|4220.18|4225.39|4225.39|4218.68|4218.68|0
1623136800000|2021-06-08 07:20:00|4220.68|4220.68|4218.97|4218.97|4221.67|4221.67|4218.46|4218.46|0
1623137100000|2021-06-08 07:25:00|4218.46|4218.46|4220.68|4220.68|4222.21|4222.21|4218.46|4218.46|0
1623137400000|2021-06-08 07:30:00|4220.42|4220.42|4218.16|4218.16|4220.42|4220.42|4218.16|4218.16|0
1623137700000|2021-06-08 07:35:00|4218.67|4218.67|4218.95|4218.95|4220.19|4220.19|4216.19|4216.19|0
1623138000000|2021-06-08 07:40:00|4218.44|4218.44|4217.38|4217.38|4219.85|4219.85|4217.38|4217.38|0
1623138300000|2021-06-08 07:45:00|4218.14|4218.14|4221.63|4221.63|4222.87|4222.87|4217.41|4217.41|0
1623138600000|2021-06-08 07:50:00|4225.35|4225.35|4225.83|4225.83|4227.83|4227.83|4224.11|4224.11|0
1623138900000|2021-06-08 07:55:00|4224.59|4224.59|4221.6|4221.6|4224.59|4224.59|4221.35|4221.35|0
1623139200000|2021-06-08 08:00:00|4221.86|4221.86|4221.89|4221.89|4223.38|4223.38|4221.63|4221.63|0
1623139500000|2021-06-08 08:05:00|4221.63|4221.63|4220.14|4220.14|4221.63|4221.63|4219.38|4219.38|0
1623139800000|2021-06-08 08:10:00|4220.48|4220.48|4219.75|4219.75|4221.07|4221.07|4219.58|4219.58|0
1623140100000|2021-06-08 08:15:00|4218.51|4218.51|4215.78|4215.78|4218.51|4218.51|4214.76|4214.76|0
1623140400000|2021-06-08 08:20:00|4215.52|4215.52|4216.25|4216.25|4217.75|4217.75|4215.01|4215.01|0
1623140700000|2021-06-08 08:25:00|4216|4216|4219.61|4219.61|4219.78|4219.78|4215.52|4215.52|0
1623141000000|2021-06-08 08:30:00|4219.86|4219.86|4218.37|4218.37|4221.86|4221.86|4218.37|4218.37|0
1623141300000|2021-06-08 08:35:00|4217.86|4217.86|4214.62|4214.62|4217.86|4217.86|4214.62|4214.62|0
1623141600000|2021-06-08 08:40:00|4215.86|4215.86|4215.89|4215.89|4217.13|4217.13|4213.38|4213.38|0
1623141900000|2021-06-08 08:45:00|4215.63|4215.63|4215.6|4215.6|4216.37|4216.37|4215.13|4215.13|0
1623142200000|2021-06-08 08:50:00|4216.37|4216.37|4216.37|4216.37|4217.6|4217.6|4213.89|4213.89|0
1623142500000|2021-06-08 08:55:00|4215.13|4215.13|4218.42|4218.42|4218.42|4218.42|4213.38|4213.38|0
1623142800000|2021-06-08 09:00:00|4217.18|4217.18|4227.6|4227.6|4227.6|4227.6|4217.18|4217.18|0
1623143100000|2021-06-08 09:05:00|4228.11|4228.11|4225.35|4225.35|4230.59|4230.59|4224.11|4224.11|0
1623143400000|2021-06-08 09:10:00|4224.59|4224.59|4219.63|4219.63|4225.83|4225.83|4219.63|4219.63|0
1623143700000|2021-06-08 09:15:00|4219.37|4219.37|4217.57|4217.57|4221.85|4221.85|4216.34|4216.34|0
1623144000000|2021-06-08 09:20:00|4216.81|4216.81|4220.05|4220.05|4220.05|4220.05|4213.09|4213.09|0
1623144300000|2021-06-08 09:25:00|4221.29|4221.29|4222.36|4222.36|4224.5|4224.5|4220.87|4220.87|0
1623144600000|2021-06-08 09:30:00|4223.6|4223.6|4225.26|4225.26|4225.26|4225.26|4223.6|4223.6|0
1623144900000|2021-06-08 09:35:00|4224.02|4224.02|4224.16|4224.16|4225.26|4225.26|4223.91|4223.91|0
1623145200000|2021-06-08 09:40:00|4224.33|4224.33|4220.75|4220.75|4225.57|4225.57|4220.75|4220.75|0
1623145500000|2021-06-08 09:45:00|4219.99|4219.99|4218.97|4218.97|4219.99|4219.99|4218.97|4218.97|0
1623145800000|2021-06-08 09:50:00|4218.21|4218.21|4220.83|4220.83|4221.08|4221.08|4216.72|4216.72|0
1623146100000|2021-06-08 09:55:00|4219.59|4219.59|4220.01|4220.01|4220.01|4220.01|4218.18|4218.18|0
1623146400000|2021-06-08 10:00:00|4218.77|4218.77|4217.7|4217.7|4218.77|4218.77|4215.06|4215.06|0
1623146700000|2021-06-08 10:05:00|4217.96|4217.96|4216.97|4216.97|4219.45|4219.45|4214.49|4214.49|0
1623147000000|2021-06-08 10:10:00|4217.48|4217.48|4219.99|4219.99|4219.99|4219.99|4216.24|4216.24|0
1623147300000|2021-06-08 10:15:00|4218.75|4218.75|4219.4|4219.4|4219.4|4219.4|4210.05|4210.05|0
1623147600000|2021-06-08 10:20:00|4219.65|4219.65|4214.44|4214.44|4219.91|4219.91|4213.2|4213.2|0
1623147900000|2021-06-08 10:25:00|4213.68|4213.68|4213|4213|4215.43|4215.43|4210.44|4210.44|0
1623148200000|2021-06-08 10:30:00|4213.76|4213.76|4213.51|4213.51|4213.76|4213.76|4212.02|4212.02|0
1623148500000|2021-06-08 10:35:00|4213.76|4213.76|4218.11|4218.11|4218.11|4218.11|4213.51|4213.51|0
1623148800000|2021-06-08 10:40:00|4218.61|4218.61|4217.37|4217.37|4218.87|4218.87|4217.37|4217.37|0
1623149100000|2021-06-08 10:45:00|4216.87|4216.87|4217.6|4217.6|4219.34|4219.34|4216.1|4216.1|0
1623149400000|2021-06-08 10:50:00|4218.84|4218.84|4219.82|4219.82|4219.82|4219.82|4217.34|4217.34|0
1623149700000|2021-06-08 10:55:00|4219.57|4219.57|4218.89|4218.89|4219.82|4219.82|4218.64|4218.64|0
1623150000000|2021-06-08 11:00:00|4217.65|4217.65|4216.75|4216.75|4217.73|4217.73|4216.5|4216.5|0
1623150300000|2021-06-08 11:05:00|4216.5|4216.5|4217.51|4217.51|4217.99|4217.99|4216.5|4216.5|0
1623150600000|2021-06-08 11:10:00|4217.26|4217.26|4218.67|4218.67|4218.67|4218.67|4217.26|4217.26|0
1623150900000|2021-06-08 11:15:00|4219.91|4219.91|4220.08|4220.08|4221.32|4221.32|4218.67|4218.67|0
1623151200000|2021-06-08 11:20:00|4220.33|4220.33|4221.96|4221.96|4223.06|4223.06|4220.33|4220.33|0
1623151500000|2021-06-08 11:25:00|4223.2|4223.2|4227.6|4227.6|4227.6|4227.6|4222.61|4222.61|0
1623151800000|2021-06-08 11:30:00|4228.83|4228.83|4227.09|4227.09|4228.83|4228.83|4227.09|4227.09|0
1623152100000|2021-06-08 11:35:00|4227.26|4227.26|4226.67|4226.67|4227.43|4227.43|4226.5|4226.5|0
1623152400000|2021-06-08 11:40:00|4226.5|4226.5|4225.51|4225.51|4227.17|4227.17|4225.51|4225.51|0
1623152700000|2021-06-08 11:45:00|4226.75|4226.75|4230.47|4230.47|4230.47|4230.47|4226.75|4226.75|0
1623153000000|2021-06-08 11:50:00|4231.71|4231.71|4230.72|4230.72|4232.69|4232.69|4230.72|4230.72|0
1623153300000|2021-06-08 11:55:00|4231.23|4231.23|4236.95|4236.95|4236.95|4236.95|4231.23|4231.23|0
1623153600000|2021-06-08 12:00:00|4237.2|4237.2|4240.67|4240.67|4240.67|4240.67|4237.2|4237.2|0
1623153900000|2021-06-08 12:05:00|4240.41|4240.41|4245.11|4245.11|4246.86|4246.86|4240.41|4240.41|0
1623154200000|2021-06-08 12:10:00|4244.94|4244.94|4241.73|4241.73|4247.68|4247.68|4240.24|4240.24|0
1623154500000|2021-06-08 12:15:00|4241.9|4241.9|4245.88|4245.88|4245.88|4245.88|4241.73|4241.73|0
1623154800000|2021-06-08 12:20:00|4245.62|4245.62|4247.88|4247.88|4247.88|4247.88|4245.62|4245.62|0
1623155100000|2021-06-08 12:25:00|4249.12|4249.12|4251.85|4251.85|4251.85|4251.85|4248.95|4248.95|0
1623155400000|2021-06-08 12:30:00|4252.1|4252.1|4256.87|4256.87|4256.87|4256.87|4251.85|4251.85|0
1623155700000|2021-06-08 12:35:00|4257.38|4257.38|4254.81|4254.81|4257.63|4257.63|4254.81|4254.81|0
1623156000000|2021-06-08 12:40:00|4255.06|4255.06|4256.39|4256.39|4256.39|4256.39|4251.43|4251.43|0
1623156300000|2021-06-08 12:45:00|4256.64|4256.64|4260.39|4260.39|4260.39|4260.39|4256.64|4256.64|0
1623156600000|2021-06-08 12:50:00|4260.56|4260.56|4257.74|4257.74|4260.56|4260.56|4254.19|4254.19|0
1623156900000|2021-06-08 12:55:00|4256.5|4256.5|4255.6|4255.6|4257.74|4257.74|4252.36|4252.36|0
1623157200000|2021-06-08 13:00:00|4256.84|4256.84|4256.33|4256.33|4260.09|4260.09|4256.33|4256.33|0
1623157500000|2021-06-08 13:05:00|4256.5|4256.5|4254.59|4254.59|4256.5|4256.5|4254.59|4254.59|0
1623157800000|2021-06-08 13:10:00|4254.76|4254.76|4252.87|4252.87|4256.84|4256.84|4252.87|4252.87|0
1623158100000|2021-06-08 13:15:00|4255.35|4255.35|4257.01|4257.01|4259.49|4259.49|4255.35|4255.35|0
1623158400000|2021-06-08 13:20:00|4256.76|4256.76|4255.18|4255.18|4257.27|4257.27|4255.01|4255.01|0
1623158700000|2021-06-08 13:25:00|4255.01|4255.01|4256.08|4256.08|4258.56|4258.56|4254.84|4254.84|0
1623159000000|2021-06-08 13:30:00|4256.33|4256.33|4248.39|4248.39|4257.57|4257.57|4248.39|4248.39|0
1623159300000|2021-06-08 13:35:00|4248.14|4248.14|4249.54|4249.54|4250.05|4250.05|4246.9|4246.9|0
1623159600000|2021-06-08 13:40:00|4247.07|4247.07|4242.92|4242.92|4247.07|4247.07|4239.94|4239.94|0
1623159900000|2021-06-08 13:45:00|4242.75|4242.75|4236.05|4236.05|4242.75|4242.75|4236.05|4236.05|0
1623160200000|2021-06-08 13:50:00|4236.3|4236.3|4234.81|4234.81|4236.3|4236.3|4232.33|4232.33|0
1623160500000|2021-06-08 13:55:00|4235.06|4235.06|4230.11|4230.11|4236.05|4236.05|4228.36|4228.36|0
1623160800000|2021-06-08 14:00:00|4230.36|4230.36|4230.87|4230.87|4237.06|4237.06|4230.19|4230.19|0
1623161100000|2021-06-08 14:05:00|4231.12|4231.12|4234.67|4234.67|4236.16|4236.16|4230.95|4230.95|0
1623161400000|2021-06-08 14:10:00|4235.91|4235.91|4236.33|4236.33|4236.33|4236.33|4235.83|4235.83|0
1623161700000|2021-06-08 14:15:00|4236.84|4236.84|4231.68|4231.68|4236.84|4236.84|4231.68|4231.68|0
1623162000000|2021-06-08 14:20:00|4230.44|4230.44|4229.37|4229.37|4230.44|4230.44|4226.64|4226.64|0
1623162300000|2021-06-08 14:25:00|4228.14|4228.14|4230.61|4230.61|4230.87|4230.87|4225.66|4225.66|0
1623162600000|2021-06-08 14:30:00|4231.85|4231.85|4231.04|4231.04|4231.85|4231.85|4229.2|4229.2|0
1623162900000|2021-06-08 14:35:00|4230.87|4230.87|4226.17|4226.17|4230.87|4230.87|4224.42|4224.42|0
1623163200000|2021-06-08 14:40:00|4226.34|4226.34|4228.14|4228.14|4230.06|4230.06|4226.34|4226.34|0
1623163500000|2021-06-08 14:45:00|4229.38|4229.38|4231.21|4231.21|4233.1|4233.1|4229.38|4229.38|0
1623163800000|2021-06-08 14:50:00|4231.47|4231.47|4229.6|4229.6|4234.08|4234.08|4228.84|4228.84|0
1623164100000|2021-06-08 14:55:00|4233.32|4233.32|4229.52|4229.52|4233.32|4233.32|4229.35|4229.35|0
1623164400000|2021-06-08 15:00:00|4230.76|4230.76|4231.91|4231.91|4233.57|4233.57|4230.76|4230.76|0
1623164700000|2021-06-08 15:05:00|4230.67|4230.67|4228.95|4228.95|4232.67|4232.67|4228.95|4228.95|0
1623165000000|2021-06-08 15:10:00|4228.7|4228.7|4232.08|4232.08|4232.08|4232.08|4228.45|4228.45|0
1623165300000|2021-06-08 15:15:00|4231.91|4231.91|4226.05|4226.05|4231.91|4231.91|4225.54|4225.54|0
1623165600000|2021-06-08 15:20:00|4226.22|4226.22|4226|4226|4227.33|4227.33|4224.51|4224.51|0
1623165900000|2021-06-08 15:25:00|4226.25|4226.25|4228.08|4228.08|4229.58|4229.58|4225.01|4225.01|0
1623222900000|2021-06-09 07:15:00|4206.94|4206.94|4204.23|4204.23|4208.18|4208.18|4202.26|4202.26|0
1623223200000|2021-06-09 07:20:00|4205.47|4205.47|4205.22|4205.22|4208.2|4208.2|4205.22|4205.22|0
1623223500000|2021-06-09 07:25:00|4205.72|4205.72|4203.25|4203.25|4206.96|4206.96|4200.77|4200.77|0
1623223800000|2021-06-09 07:30:00|4202.01|4202.01|4200.43|4200.43|4203.41|4203.41|4198.68|4198.68|0
1623224100000|2021-06-09 07:35:00|4201.67|4201.67|4201.41|4201.41|4202.17|4202.17|4199.44|4199.44|0
1623224400000|2021-06-09 07:40:00|4200.17|4200.17|4189.97|4189.97|4200.17|4200.17|4188.99|4188.99|0
1623224700000|2021-06-09 07:45:00|4190.48|4190.48|4186.09|4186.09|4190.48|4190.48|4186.09|4186.09|0
1623225000000|2021-06-09 07:50:00|4185.83|4185.83|4180.08|4180.08|4185.83|4185.83|4180.08|4180.08|0
1623225300000|2021-06-09 07:55:00|4179.83|4179.83|4176|4176|4179.83|4179.83|4176|4176|0
1623225600000|2021-06-09 08:00:00|4176.25|4176.25|4175.77|4175.77|4178.73|4178.73|4174.5|4174.5|0
1623225900000|2021-06-09 08:05:00|4174.53|4174.53|4172.28|4172.28|4174.53|4174.53|4169.07|4169.07|0
1623226200000|2021-06-09 08:10:00|4171.04|4171.04|4173.26|4173.26|4174.02|4174.02|4169.54|4169.54|0
1623226500000|2021-06-09 08:15:00|4173.01|4173.01|4172.75|4172.75|4176.73|4176.73|4172.75|4172.75|0
1623226800000|2021-06-09 08:20:00|4173|4173|4174.27|4174.27|4175.01|4175.01|4172.75|4172.75|0
1623227100000|2021-06-09 08:25:00|4174.53|4174.53|4176.75|4176.75|4176.75|4176.75|4172.78|4172.78|0
1623227400000|2021-06-09 08:30:00|4174.27|4174.27|4177.77|4177.77|4177.77|4177.77|4174.27|4174.27|0
1623227700000|2021-06-09 08:35:00|4178.02|4178.02|4181.99|4181.99|4181.99|4181.99|4178.02|4178.02|0
1623228000000|2021-06-09 08:40:00|4183.23|4183.23|4188.92|4188.92|4188.92|4188.92|4182.73|4182.73|0
1623228300000|2021-06-09 08:45:00|4188.67|4188.67|4186.31|4186.31|4188.67|4188.67|4186.14|4186.14|0
1623228600000|2021-06-09 08:50:00|4186.48|4186.48|4190.45|4190.45|4190.96|4190.96|4185.24|4185.24|0
1623228900000|2021-06-09 08:55:00|4189.21|4189.21|4188.31|4188.31|4189.8|4189.8|4188.31|4188.31|0
1623229200000|2021-06-09 09:00:00|4188.05|4188.05|4179.86|4179.86|4188.78|4188.78|4179.86|4179.86|0
1623229500000|2021-06-09 09:05:00|4179.6|4179.6|4172.95|4172.95|4179.86|4179.86|4172.95|4172.95|0
1623229800000|2021-06-09 09:10:00|4172.7|4172.7|4170.05|4170.05|4172.7|4172.7|4168.73|4168.73|0
1623230100000|2021-06-09 09:15:00|4169.79|4169.79|4177|4177|4177|4177|4169.79|4169.79|0
1623230400000|2021-06-09 09:20:00|4177.26|4177.26|4178.24|4178.24|4179.01|4179.01|4177.26|4177.26|0
1623230700000|2021-06-09 09:25:00|4177.74|4177.74|4176.72|4176.72|4177.74|4177.74|4176.72|4176.72|0
1623231000000|2021-06-09 09:30:00|4176.97|4176.97|4174.21|4174.21|4176.97|4176.97|4174.21|4174.21|0
1623231300000|2021-06-09 09:35:00|4174.47|4174.47|4173.36|4173.36|4178.18|4178.18|4173.11|4173.11|0
1623231600000|2021-06-09 09:40:00|4173.62|4173.62|4175.11|4175.11|4175.11|4175.11|4173.62|4173.62|0
1623231900000|2021-06-09 09:45:00|4174.86|4174.86|4178.57|4178.57|4178.57|4178.57|4173.36|4173.36|0
1623232200000|2021-06-09 09:50:00|4179.81|4179.81|4182.6|4182.6|4182.86|4182.86|4179.81|4179.81|0
1623232500000|2021-06-09 09:55:00|4181.36|4181.36|4177.81|4177.81|4181.36|4181.36|4176.07|4176.07|0
1623232800000|2021-06-09 10:00:00|4179.05|4179.05|4180.04|4180.04|4181.53|4181.53|4178.8|4178.8|0
1623233100000|2021-06-09 10:05:00|4179.78|4179.78|4178.77|4178.77|4182.01|4182.01|4178.77|4178.77|0
1623233400000|2021-06-09 10:10:00|4179.11|4179.11|4178.35|4178.35|4180.82|4180.82|4178.35|4178.35|0
1623233700000|2021-06-09 10:15:00|4177.84|4177.84|4178.82|4178.82|4178.82|4178.82|4177.33|4177.33|0
1623234000000|2021-06-09 10:20:00|4179.08|4179.08|4175.36|4175.36|4179.08|4179.08|4175.36|4175.36|0
1623234300000|2021-06-09 10:25:00|4175.11|4175.11|4176.57|4176.57|4177.08|4177.08|4174.6|4174.6|0
1623234600000|2021-06-09 10:30:00|4175.33|4175.33|4180.37|4180.37|4180.96|4180.96|4175.33|4175.33|0
1623234900000|2021-06-09 10:35:00|4180.62|4180.62|4180.88|4180.88|4182.37|4182.37|4179.38|4179.38|0
1623235200000|2021-06-09 10:40:00|4180.62|4180.62|4184.68|4184.68|4185.92|4185.92|4180.62|4180.62|0
1623235500000|2021-06-09 10:45:00|4184.94|4184.94|4184.99|4184.99|4184.99|4184.99|4183.24|4183.24|0
1623235800000|2021-06-09 10:50:00|4183.75|4183.75|4180.73|4180.73|4183.75|4183.75|4180.73|4180.73|0
1623236100000|2021-06-09 10:55:00|4179.5|4179.5|4177.24|4177.24|4179.5|4179.5|4177.24|4177.24|0
1623236400000|2021-06-09 11:00:00|4177.49|4177.49|4178|4178|4178.26|4178.26|4177.24|4177.24|0
1623236700000|2021-06-09 11:05:00|4177.49|4177.49|4176.51|4176.51|4177.75|4177.75|4175.75|4175.75|0
1623237000000|2021-06-09 11:10:00|4176.76|4176.76|4176.51|4176.51|4178.26|4178.26|4176.51|4176.51|0
1623237300000|2021-06-09 11:15:00|4176.25|4176.25|4172.79|4172.79|4176.51|4176.51|4172.79|4172.79|0
1623237600000|2021-06-09 11:20:00|4172.62|4172.62|4171.61|4171.61|4173.86|4173.86|4171.38|4171.38|0
1623237900000|2021-06-09 11:25:00|4172.84|4172.84|4169.86|4169.86|4172.84|4172.84|4169.86|4169.86|0
1623238200000|2021-06-09 11:30:00|4168.62|4168.62|4169.35|4169.35|4170.11|4170.11|4168.62|4168.62|0
1623238500000|2021-06-09 11:35:00|4169.52|4169.52|4172.76|4172.76|4173.52|4173.52|4167.74|4167.74|0
1623238800000|2021-06-09 11:40:00|4172.42|4172.42|4173.41|4173.41|4173.41|4173.41|4172.17|4172.17|0
1623239100000|2021-06-09 11:45:00|4174.65|4174.65|4173.41|4173.41|4175.88|4175.88|4173.41|4173.41|0
1623239400000|2021-06-09 11:50:00|4173.66|4173.66|4175.61|4175.61|4175.61|4175.61|4172.25|4172.25|0
1623239700000|2021-06-09 11:55:00|4175.86|4175.86|4173.52|4173.52|4176.84|4176.84|4173.52|4173.52|0
1623240000000|2021-06-09 12:00:00|4174.03|4174.03|4174.03|4174.03|4174.03|4174.03|4174.03|4174.03|0
1623240300000|2021-06-09 12:05:00|4174.28|4174.28|4175.04|4175.04|4175.04|4175.04|4174.28|4174.28|0
1623240600000|2021-06-09 12:10:00|4175.38|4175.38|4175.33|4175.33|4176.57|4176.57|4173.97|4173.97|0
1623240900000|2021-06-09 12:15:00|4175.5|4175.5|4175.97|4175.97|4175.97|4175.97|4174.73|4174.73|0
1623241200000|2021-06-09 12:20:00|4175.72|4175.72|4174.7|4174.7|4175.72|4175.72|4172.48|4172.48|0
1623241500000|2021-06-09 12:25:00|4174.2|4174.2|4173.64|4173.64|4174.37|4174.37|4173.13|4173.13|0
1623241800000|2021-06-09 12:30:00|4173.89|4173.89|4180.37|4180.37|4180.37|4180.37|4173.89|4173.89|0
1623242100000|2021-06-09 12:35:00|4181.61|4181.61|4178.62|4178.62|4181.86|4181.86|4178.62|4178.62|0
1623242400000|2021-06-09 12:40:00|4177.38|4177.38|4178.4|4178.4|4178.65|4178.65|4177.38|4177.38|0
1623242700000|2021-06-09 12:45:00|4179.64|4179.64|4182.54|4182.54|4184.6|4184.6|4179.64|4179.64|0
1623243000000|2021-06-09 12:50:00|4182.29|4182.29|4181.78|4181.78|4182.29|4182.29|4181.53|4181.53|0
1623243300000|2021-06-09 12:55:00|4181.53|4181.53|4182.54|4182.54|4182.8|4182.8|4181.53|4181.53|0
1623243600000|2021-06-09 13:00:00|4182.29|4182.29|4183.28|4183.28|4183.28|4183.28|4181.79|4181.79|0
1623243900000|2021-06-09 13:05:00|4183.54|4183.54|4177.26|4177.26|4185.03|4185.03|4176.83|4176.83|0
1623244200000|2021-06-09 13:10:00|4176.02|4176.02|4176.27|4176.27|4177.51|4177.51|4175.76|4175.76|0
1623244500000|2021-06-09 13:15:00|4176.53|4176.53|4179.51|4179.51|4180.5|4180.5|4176.53|4176.53|0
1623244800000|2021-06-09 13:20:00|4179.26|4179.26|4174.05|4174.05|4179.26|4179.26|4174.05|4174.05|0
1623245100000|2021-06-09 13:25:00|4173.79|4173.79|4171.4|4171.4|4174.05|4174.05|4167.99|4167.99|0
1623245400000|2021-06-09 13:30:00|4171.14|4171.14|4171.65|4171.65|4172.89|4172.89|4170.41|4170.41|0
1623245700000|2021-06-09 13:35:00|4172.89|4172.89|4167.65|4167.65|4172.89|4172.89|4166.16|4166.16|0
1623246000000|2021-06-09 13:40:00|4166.41|4166.41|4166.97|4166.97|4168.47|4168.47|4164.92|4164.92|0
1623246300000|2021-06-09 13:45:00|4168.21|4168.21|4167.11|4167.11|4168.64|4168.64|4164.89|4164.89|0
1623246600000|2021-06-09 13:50:00|4165.87|4165.87|4166.63|4166.63|4168.38|4168.38|4162.63|4162.63|0
1623246900000|2021-06-09 13:55:00|4167.87|4167.87|4163.48|4163.48|4167.87|4167.87|4163.48|4163.48|0
1623247200000|2021-06-09 14:00:00|4163.73|4163.73|4164.94|4164.94|4164.94|4164.94|4162.46|4162.46|0
1623247500000|2021-06-09 14:05:00|4164.69|4164.69|4169.65|4169.65|4169.91|4169.91|4164.69|4164.69|0
1623247800000|2021-06-09 14:10:00|4169.4|4169.4|4168.13|4168.13|4169.4|4169.4|4167.87|4167.87|0
1623248100000|2021-06-09 14:15:00|4167.87|4167.87|4167.03|4167.03|4170.35|4170.35|4165.4|4165.4|0
1623248400000|2021-06-09 14:20:00|4168.27|4168.27|4167.37|4167.37|4171|4171|4167.11|4167.11|0
1623248700000|2021-06-09 14:25:00|4168.13|4168.13|4167.54|4167.54|4169.11|4169.11|4167.54|4167.54|0
1623249000000|2021-06-09 14:30:00|4168.78|4168.78|4174.39|4174.39|4174.39|4174.39|4168.78|4168.78|0
1623249300000|2021-06-09 14:35:00|4173.88|4173.88|4170.1|4170.1|4173.88|4173.88|4169.59|4169.59|0
1623249600000|2021-06-09 14:40:00|4169.84|4169.84|4171.59|4171.59|4174.32|4174.32|4169.84|4169.84|0
1623249900000|2021-06-09 14:45:00|4171.85|4171.85|4171.34|4171.34|4172.32|4172.32|4171.08|4171.08|0
1623250200000|2021-06-09 14:50:00|4171.08|4171.08|4171.51|4171.51|4175.06|4175.06|4171.08|4171.08|0
1623250500000|2021-06-09 14:55:00|4171.68|4171.68|4172.44|4172.44|4176.95|4176.95|4171.68|4171.68|0
1623250800000|2021-06-09 15:00:00|4172.19|4172.19|4172.44|4172.44|4174.19|4174.19|4172.19|4172.19|0
1623251100000|2021-06-09 15:05:00|4172.19|4172.19|4171.2|4171.2|4172.44|4172.44|4171.2|4171.2|0
1623251400000|2021-06-09 15:10:00|4170.95|4170.95|4171.55|4171.55|4172.44|4172.44|4170.95|4170.95|0
1623251700000|2021-06-09 15:15:00|4172.79|4172.79|4175.44|4175.44|4175.44|4175.44|4170.31|4170.31|0
1623252000000|2021-06-09 15:20:00|4175.18|4175.18|4177.15|4177.15|4177.66|4177.66|4173.69|4173.69|0
1623252300000|2021-06-09 15:25:00|4175.91|4175.91|4174.63|4174.63|4175.91|4175.91|4171.82|4171.82|0
1623309300000|2021-06-10 07:15:00|4167.33|4167.33|4157.73|4157.73|4167.33|4167.33|4157.73|4157.73|0
1623309600000|2021-06-10 07:20:00|4158.97|4158.97|4157.25|4157.25|4161.44|4161.44|4157.25|4157.25|0
1623309900000|2021-06-10 07:25:00|4156.01|4156.01|4156.49|4156.49|4158.49|4158.49|4156.01|4156.01|0
1623310200000|2021-06-10 07:30:00|4157.76|4157.76|4154.94|4154.94|4161|4161|4154.77|4154.77|0
1623310500000|2021-06-10 07:35:00|4153.16|4153.16|4149.61|4149.61|4153.89|4153.89|4148.85|4148.85|0
1623310800000|2021-06-10 07:40:00|4150.12|4150.12|4150.91|4150.91|4153.87|4153.87|4150.12|4150.12|0
1623311100000|2021-06-10 07:45:00|4149.67|4149.67|4148.4|4148.4|4149.67|4149.67|4147.42|4147.42|0
1623311400000|2021-06-10 07:50:00|4149.64|4149.64|4145.67|4145.67|4149.64|4149.64|4145.16|4145.16|0
1623311700000|2021-06-10 07:55:00|4145.42|4145.42|4148.4|4148.4|4148.4|4148.4|4144.91|4144.91|0
1623312000000|2021-06-10 08:00:00|4149.64|4149.64|4146.4|4146.4|4149.64|4149.64|4145.16|4145.16|0
1623312300000|2021-06-10 08:05:00|4143.92|4143.92|4145.33|4145.33|4145.33|4145.33|4143.92|4143.92|0
1623312600000|2021-06-10 08:10:00|4145.5|4145.5|4151.95|4151.95|4151.95|4151.95|4144.77|4144.77|0
1623312900000|2021-06-10 08:15:00|4149.47|4149.47|4148.74|4148.74|4151.22|4151.22|4148.74|4148.74|0
1623313200000|2021-06-10 08:20:00|4148.23|4148.23|4152.21|4152.21|4152.21|4152.21|4147.73|4147.73|0
1623313500000|2021-06-10 08:25:00|4152.46|4152.46|4151.78|4151.78|4152.46|4152.46|4150.76|4150.76|0
1623313800000|2021-06-10 08:30:00|4150.54|4150.54|4149.56|4149.56|4151.78|4151.78|4148.8|4148.8|0
1623314100000|2021-06-10 08:35:00|4149.3|4149.3|4150.8|4150.8|4152.04|4152.04|4149.3|4149.3|0
1623314400000|2021-06-10 08:40:00|4149.78|4149.78|4150.8|4150.8|4150.8|4150.8|4149.78|4149.78|0
1623314700000|2021-06-10 08:45:00|4148.32|4148.32|4147.08|4147.08|4148.32|4148.32|4145.84|4145.84|0
1623315000000|2021-06-10 08:50:00|4145.84|4145.84|4148.06|4148.06|4148.57|4148.57|4145.84|4145.84|0
1623315300000|2021-06-10 08:55:00|4147.81|4147.81|4146.23|4146.23|4150.29|4150.29|4146.23|4146.23|0
1623315600000|2021-06-10 09:00:00|4144.99|4144.99|4142.49|4142.49|4147.47|4147.47|4142.49|4142.49|0
1623315900000|2021-06-10 09:05:00|4142.74|4142.74|4142.18|4142.18|4142.99|4142.99|4140.51|4140.51|0
1623316200000|2021-06-10 09:10:00|4141.92|4141.92|4141.67|4141.67|4141.92|4141.92|4141.67|4141.67|0
1623316500000|2021-06-10 09:15:00|4140.43|4140.43|4143.89|4143.89|4144.4|4144.4|4140.43|4140.43|0
1623316800000|2021-06-10 09:20:00|4142.66|4142.66|4141.16|4141.16|4142.66|4142.66|4141.16|4141.16|0
1623317100000|2021-06-10 09:25:00|4140.91|4140.91|4142.91|4142.91|4142.91|4142.91|4140.91|4140.91|0
1623317400000|2021-06-10 09:30:00|4142.66|4142.66|4142.18|4142.18|4144.66|4144.66|4142.18|4142.18|0
1623317700000|2021-06-10 09:35:00|4143.42|4143.42|4143.67|4143.67|4143.67|4143.67|4143.42|4143.42|0
1623318000000|2021-06-10 09:40:00|4143.93|4143.93|4142.43|4142.43|4143.93|4143.93|4141.45|4141.45|0
1623318300000|2021-06-10 09:45:00|4141.19|4141.19|4138.71|4138.71|4142.43|4142.43|4138.71|4138.71|0
1623318600000|2021-06-10 09:50:00|4138.46|4138.46|4141.19|4141.19|4141.19|4141.19|4138.46|4138.46|0
1623319200000|2021-06-10 10:00:00|4142.43|4142.43|4142.43|4142.43|4143.67|4143.67|4141.19|4141.19|0
1623319500000|2021-06-10 10:05:00|4143.67|4143.67|4148.63|4148.63|4148.63|4148.63|4143.67|4143.67|0
1623319800000|2021-06-10 10:10:00|4149.87|4149.87|4149.87|4149.87|4149.87|4149.87|4149.87|4149.87|0
1623320100000|2021-06-10 10:15:00|4151.11|4151.11|4146.41|4146.41|4152.35|4152.35|4146.41|4146.41|0
1623320400000|2021-06-10 10:20:00|4146.15|4146.15|4147.22|4147.22|4147.22|4147.22|4145.64|4145.64|0
1623320700000|2021-06-10 10:25:00|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|0
1623321000000|2021-06-10 10:30:00|4145.73|4145.73|4142.77|4142.77|4145.73|4145.73|4140.77|4140.77|0
1623321300000|2021-06-10 10:35:00|4143.03|4143.03|4140.38|4140.38|4143.28|4143.28|4137.9|4137.9|0
1623321600000|2021-06-10 10:40:00|4139.87|4139.87|4135.9|4135.9|4139.87|4139.87|4133.42|4133.42|0
1623321900000|2021-06-10 10:45:00|4134.66|4134.66|4135.9|4135.9|4135.9|4135.9|4134.66|4134.66|0
1623322200000|2021-06-10 10:50:00|4137.14|4137.14|4135.48|4135.48|4138.04|4138.04|4135.48|4135.48|0
1623322500000|2021-06-10 10:55:00|4134.88|4134.88|4132.57|4132.57|4135.05|4135.05|4132.57|4132.57|0
1623322800000|2021-06-10 11:00:00|4132.83|4132.83|4135.78|4135.78|4139.19|4139.19|4132.83|4132.83|0
1623323100000|2021-06-10 11:05:00|4135.53|4135.53|4134.29|4134.29|4135.78|4135.78|4134.03|4134.03|0
1623323400000|2021-06-10 11:10:00|4135.53|4135.53|4136.2|4136.2|4138.77|4138.77|4135.05|4135.05|0
1623323700000|2021-06-10 11:15:00|4134.96|4134.96|4130.9|4130.9|4136.62|4136.62|4130.9|4130.9|0
1623324000000|2021-06-10 11:20:00|4129.67|4129.67|4128.43|4128.43|4129.67|4129.67|4128.43|4128.43|0
1623324300000|2021-06-10 11:25:00|4127.19|4127.19|4125.49|4125.49|4127.19|4127.19|4124.25|4124.25|0
1623324600000|2021-06-10 11:30:00|4125.24|4125.24|4124.17|4124.17|4126.9|4126.9|4122.9|4122.9|0
1623324900000|2021-06-10 11:35:00|4123.92|4123.92|4122.68|4122.68|4124.17|4124.17|4120.45|4120.45|0
1623325200000|2021-06-10 11:40:00|4122.42|4122.42|4131.61|4131.61|4131.61|4131.61|4121.92|4121.92|0
1623325500000|2021-06-10 11:45:00|4131.86|4131.86|4132.37|4132.37|4138.34|4138.34|4130.62|4130.62|0
1623325800000|2021-06-10 11:50:00|4131.86|4131.86|4130.88|4130.88|4131.86|4131.86|4130.37|4130.37|0
1623326100000|2021-06-10 11:55:00|4131.64|4131.64|4133.89|4133.89|4133.89|4133.89|4131.64|4131.64|0
1623326400000|2021-06-10 12:00:00|4134.15|4134.15|4137.56|4137.56|4137.56|4137.56|4134.15|4134.15|0
1623326700000|2021-06-10 12:05:00|4137.81|4137.81|4136.06|4136.06|4138.8|4138.8|4136.06|4136.06|0
1623327000000|2021-06-10 12:10:00|4136.41|4136.41|4138.89|4138.89|4138.89|4138.89|4136.41|4136.41|0
1623327300000|2021-06-10 12:15:00|4136.41|4136.41|4138.07|4138.07|4138.89|4138.89|4136.41|4136.41|0
1623327600000|2021-06-10 12:20:00|4138.58|4138.58|4138.16|4138.16|4139.4|4139.4|4138.16|4138.16|0
1623327900000|2021-06-10 12:25:00|4137.9|4137.9|4136.66|4136.66|4137.9|4137.9|4135.9|4135.9|0
1623328200000|2021-06-10 12:30:00|4136.41|4136.41|4137.64|4137.64|4139.14|4139.14|4134.49|4134.49|0
1623328500000|2021-06-10 12:35:00|4137.9|4137.9|4140.38|4140.38|4140.38|4140.38|4137.9|4137.9|0
1623328800000|2021-06-10 12:40:00|4139.14|4139.14|4134.1|4134.1|4139.14|4139.14|4134.1|4134.1|0
1623329100000|2021-06-10 12:45:00|4133.84|4133.84|4134.83|4134.83|4134.83|4134.83|4131.11|4131.11|0
1623329400000|2021-06-10 12:50:00|4135.08|4135.08|4134.74|4134.74|4135.25|4135.25|4134.74|4134.74|0
1623329700000|2021-06-10 12:55:00|4133.5|4133.5|4138.97|4138.97|4138.97|4138.97|4132.26|4132.26|0
1623330000000|2021-06-10 13:00:00|4139.22|4139.22|4132.01|4132.01|4139.22|4139.22|4130.77|4130.77|0
1623330300000|2021-06-10 13:05:00|4132.26|4132.26|4131.76|4131.76|4133|4133|4131.76|4131.76|0
1623330600000|2021-06-10 13:10:00|4132.26|4132.26|4131.76|4131.76|4133.25|4133.25|4130.52|4130.52|0
1623330900000|2021-06-10 13:15:00|4130.52|4130.52|4129.28|4129.28|4130.52|4130.52|4129.28|4129.28|0
1623331200000|2021-06-10 13:20:00|4129.02|4129.02|4128.77|4128.77|4131.5|4131.5|4128.77|4128.77|0
1623331500000|2021-06-10 13:25:00|4128.26|4128.26|4132.23|4132.23|4132.23|4132.23|4128.26|4128.26|0
1623331800000|2021-06-10 13:30:00|4132.49|4132.49|4135.25|4135.25|4136.71|4136.71|4131.73|4131.73|0
1623332100000|2021-06-10 13:35:00|4135.76|4135.76|4134.01|4134.01|4137.48|4137.48|4134.01|4134.01|0
1623332400000|2021-06-10 13:40:00|4134.27|4134.27|4140.1|4140.1|4140.1|4140.1|4134.1|4134.1|0
1623332700000|2021-06-10 13:45:00|4141.34|4141.34|4135.62|4135.62|4141.34|4141.34|4135.37|4135.37|0
1623333000000|2021-06-10 13:50:00|4136.86|4136.86|4139.59|4139.59|4139.59|4139.59|4135.11|4135.11|0
1623333300000|2021-06-10 13:55:00|4138.35|4138.35|4135.84|4135.84|4139.59|4139.59|4135.59|4135.59|0
1623333600000|2021-06-10 14:00:00|4136.1|4136.1|4135.59|4135.59|4137.34|4137.34|4135.33|4135.33|0
1623333900000|2021-06-10 14:05:00|4135.84|4135.84|4134.43|4134.43|4136.1|4136.1|4133.36|4133.36|0
1623334200000|2021-06-10 14:10:00|4135.67|4135.67|4131.53|4131.53|4135.93|4135.93|4131.45|4131.45|0
1623334500000|2021-06-10 14:15:00|4132.77|4132.77|4129.28|4129.28|4132.77|4132.77|4129.28|4129.28|0
1623334800000|2021-06-10 14:20:00|4128.77|4128.77|4126.23|4126.23|4128.77|4128.77|4126.23|4126.23|0
1623335100000|2021-06-10 14:25:00|4125.97|4125.97|4122.9|4122.9|4126.23|4126.23|4121.75|4121.75|0
1623335400000|2021-06-10 14:30:00|4124.14|4124.14|4126.37|4126.37|4126.37|4126.37|4123.89|4123.89|0
1623335700000|2021-06-10 14:35:00|4126.11|4126.11|4120.19|4120.19|4126.11|4126.11|4119.69|4119.69|0
1623336000000|2021-06-10 14:40:00|4119.94|4119.94|4116.76|4116.76|4120.45|4120.45|4116.25|4116.25|0
1623336300000|2021-06-10 14:45:00|4115.52|4115.52|4114.36|4114.36|4118.59|4118.59|4113.04|4113.04|0
1623336600000|2021-06-10 14:50:00|4114.11|4114.11|4119.01|4119.01|4120.25|4120.25|4112.87|4112.87|0
1623336900000|2021-06-10 14:55:00|4117.77|4117.77|4115.07|4115.07|4117.77|4117.77|4114.56|4114.56|0
1623337200000|2021-06-10 15:00:00|4116.31|4116.31|4118.62|4118.62|4118.62|4118.62|4114.56|4114.56|0
1623337500000|2021-06-10 15:05:00|4117.38|4117.38|4115.89|4115.89|4117.64|4117.64|4114.91|4114.91|0
1623337800000|2021-06-10 15:10:00|4114.65|4114.65|4115.8|4115.8|4115.97|4115.97|4114.4|4114.4|0
1623338100000|2021-06-10 15:15:00|4115.55|4115.55|4118.2|4118.2|4118.71|4118.71|4115.55|4115.55|0
1623338400000|2021-06-10 15:20:00|4118.37|4118.37|4121.32|4121.32|4121.58|4121.58|4116.88|4116.88|0
1623338700000|2021-06-10 15:25:00|4122.56|4122.56|4120.31|4120.31|4123.3|4123.3|4118|4118|0
1623395700000|2021-06-11 07:15:00|4086.5|4086.5|4090.72|4090.72|4090.72|4090.72|4077.31|4077.31|0
1623396000000|2021-06-11 07:20:00|4091.96|4091.96|4088.21|4088.21|4098.16|4098.16|4086.97|4086.97|0
1623396300000|2021-06-11 07:25:00|4089.45|4089.45|4086.89|4086.89|4090.69|4090.69|4084.24|4084.24|0
1623396600000|2021-06-11 07:30:00|4088.13|4088.13|4084.89|4084.89|4089.37|4089.37|4083.39|4083.39|0
1623396900000|2021-06-11 07:35:00|4085.65|4085.65|4082.39|4082.39|4086.81|4086.81|4080.89|4080.89|0
1623397200000|2021-06-11 07:40:00|4083.01|4083.01|4086.36|4086.36|4088.84|4088.84|4083.01|4083.01|0
1623397500000|2021-06-11 07:45:00|4086.02|4086.02|4082.3|4082.3|4086.02|4086.02|4082.3|4082.3|0
1623397800000|2021-06-11 07:50:00|4082.55|4082.55|4080.84|4080.84|4084.44|4084.44|4080.33|4080.33|0
1623398100000|2021-06-11 07:55:00|4080.22|4080.22|4078.36|4078.36|4080.5|4080.5|4077.74|4077.74|0
1623398400000|2021-06-11 08:00:00|4079.12|4079.12|4076.86|4076.86|4079.48|4079.48|4076.86|4076.86|0
1623398700000|2021-06-11 08:05:00|4077.48|4077.48|4079.86|4079.86|4079.86|4079.86|4076.62|4076.62|0
1623399000000|2021-06-11 08:10:00|4079.24|4079.24|4077.5|4077.5|4079.24|4079.24|4076.26|4076.26|0
1623399300000|2021-06-11 08:15:00|4076.88|4076.88|4078.26|4078.26|4078.99|4078.99|4076.15|4076.15|0
1623399600000|2021-06-11 08:20:00|4077.64|4077.64|4071.89|4071.89|4077.64|4077.64|4071.89|4071.89|0
1623399900000|2021-06-11 08:25:00|4072.14|4072.14|4068.43|4068.43|4072.14|4072.14|4068.43|4068.43|0
1623400200000|2021-06-11 08:30:00|4067.81|4067.81|4066.79|4066.79|4071.97|4071.97|4066.4|4066.4|0
1623400500000|2021-06-11 08:35:00|4068.03|4068.03|4067.58|4067.58|4068.2|4068.2|4066.35|4066.35|0
1623400800000|2021-06-11 08:40:00|4068.2|4068.2|4063.58|4063.58|4069.64|4069.64|4063.58|4063.58|0
1623401100000|2021-06-11 08:45:00|4063.07|4063.07|4067.3|4067.3|4067.3|4067.3|4061.39|4061.39|0
1623401400000|2021-06-11 08:50:00|4067.92|4067.92|4076.23|4076.23|4076.23|4076.23|4067.3|4067.3|0
1623401700000|2021-06-11 08:55:00|4078.09|4078.09|4072.15|4072.15|4078.71|4078.71|4070.91|4070.91|0
1623402000000|2021-06-11 09:00:00|4071.53|4071.53|4074.01|4074.01|4074.01|4074.01|4070.91|4070.91|0
1623402300000|2021-06-11 09:05:00|4073.39|4073.39|4073.9|4073.9|4073.9|4073.9|4072.66|4072.66|0
1623402600000|2021-06-11 09:10:00|4073.65|4073.65|4074.16|4074.16|4076.63|4076.63|4073.65|4073.65|0
1623402900000|2021-06-11 09:15:00|4073.54|4073.54|4073.45|4073.45|4073.54|4073.54|4071.42|4071.42|0
1623403200000|2021-06-11 09:20:00|4074.07|4074.07|4073.45|4073.45|4074.69|4074.69|4072.21|4072.21|0
1623403500000|2021-06-11 09:25:00|4074.07|4074.07|4074.36|4074.36|4074.69|4074.69|4072.75|4072.75|0
1623403800000|2021-06-11 09:30:00|4074.98|4074.98|4073.2|4073.2|4075.06|4075.06|4071.96|4071.96|0
1623404100000|2021-06-11 09:35:00|4073.82|4073.82|4074.44|4074.44|4074.44|4074.44|4073.2|4073.2|0
1623404400000|2021-06-11 09:40:00|4073.82|4073.82|4080.27|4080.27|4080.27|4080.27|4073.2|4073.2|0
1623404700000|2021-06-11 09:45:00|4080.52|4080.52|4082.13|4082.13|4082.75|4082.75|4079.65|4079.65|0
1623405000000|2021-06-11 09:50:00|4082.3|4082.3|4082.15|4082.15|4083.99|4083.99|4080.72|4080.72|0
1623405300000|2021-06-11 09:55:00|4080.3|4080.3|4080.32|4080.32|4082.41|4082.41|4080.07|4080.07|0
1623405600000|2021-06-11 10:00:00|4080.07|4080.07|4082.55|4082.55|4082.8|4082.8|4080.07|4080.07|0
1623405900000|2021-06-11 10:05:00|4083.79|4083.79|4081.56|4081.56|4085.02|4085.02|4081.31|4081.31|0
1623406200000|2021-06-11 10:10:00|4081.31|4081.31|4079.7|4079.7|4081.56|4081.56|4079.7|4079.7|0
1623406500000|2021-06-11 10:15:00|4079.96|4079.96|4081.53|4081.53|4082.15|4082.15|4079.96|4079.96|0
1623406800000|2021-06-11 10:20:00|4081.19|4081.19|4077.27|4077.27|4081.19|4081.19|4076.29|4076.29|0
1623407100000|2021-06-11 10:25:00|4076.65|4076.65|4074.77|4074.77|4076.65|4076.65|4073.05|4073.05|0
1623407400000|2021-06-11 10:30:00|4075.39|4075.39|4078.49|4078.49|4079.11|4079.11|4075.39|4075.39|0
1623407700000|2021-06-11 10:35:00|4077.87|4077.87|4077.87|4077.87|4079.73|4079.73|4077.25|4077.25|0
1623408000000|2021-06-11 10:40:00|4078.12|4078.12|4076.8|4076.8|4080.77|4080.77|4076.8|4076.8|0
1623408300000|2021-06-11 10:45:00|4077.31|4077.31|4078.01|4078.01|4079.25|4079.25|4076.94|4076.94|0
1623408600000|2021-06-11 10:50:00|4078.63|4078.63|4079.9|4079.9|4080.26|4080.26|4078.63|4078.63|0
1623408900000|2021-06-11 10:55:00|4079.64|4079.64|4078.58|4078.58|4081.05|4081.05|4078.58|4078.58|0
1623409200000|2021-06-11 11:00:00|4077.96|4077.96|4077.96|4077.96|4079.81|4079.81|4075.95|4075.95|0
1623409500000|2021-06-11 11:05:00|4079.19|4079.19|4080.26|4080.26|4080.69|4080.69|4079.19|4079.19|0
1623409800000|2021-06-11 11:10:00|4080.88|4080.88|4081.05|4081.05|4082.29|4082.29|4080.43|4080.43|0
1623410100000|2021-06-11 11:15:00|4080.88|4080.88|4080.23|4080.23|4081.5|4081.5|4079.75|4079.75|0
1623410400000|2021-06-11 11:20:00|4079.72|4079.72|4077.61|4077.61|4079.98|4079.98|4076.48|4076.48|0
1623410700000|2021-06-11 11:25:00|4078.23|4078.23|4078.48|4078.48|4079.36|4079.36|4077.25|4077.25|0
1623411000000|2021-06-11 11:30:00|4079.1|4079.1|4080.08|4080.08|4080.7|4080.7|4077.69|4077.69|0
1623411300000|2021-06-11 11:35:00|4080.7|4080.7|4076.16|4076.16|4080.7|4080.7|4075.54|4075.54|0
1623411600000|2021-06-11 11:40:00|4077.4|4077.4|4076.89|4076.89|4077.77|4077.77|4076.16|4076.16|0
1623411900000|2021-06-11 11:45:00|4077.51|4077.51|4076.89|4076.89|4077.51|4077.51|4076.28|4076.28|0
1623412200000|2021-06-11 11:50:00|4076.02|4076.02|4075.62|4075.62|4076.39|4076.39|4074.75|4074.75|0
1623412500000|2021-06-11 11:55:00|4076.24|4076.24|4077.88|4077.88|4077.88|4077.88|4075.88|4075.88|0
1623412800000|2021-06-11 12:00:00|4078.5|4078.5|4079.2|4079.2|4080.72|4080.72|4077.26|4077.26|0
1623413100000|2021-06-11 12:05:00|4079.71|4079.71|4084.89|4084.89|4086.89|4086.89|4079.71|4079.71|0
1623413400000|2021-06-11 12:10:00|4083.65|4083.65|4089.34|4089.34|4093.56|4093.56|4083.65|4083.65|0
1623413700000|2021-06-11 12:15:00|4089.59|4089.59|4089.25|4089.25|4089.85|4089.85|4088.26|4088.26|0
1623414000000|2021-06-11 12:20:00|4089.5|4089.5|4089.76|4089.76|4089.76|4089.76|4088.99|4088.99|0
1623414300000|2021-06-11 12:25:00|4091|4091|4091.5|4091.5|4092.49|4092.49|4091|4091|0
1623414600000|2021-06-11 12:30:00|4092.74|4092.74|4086.55|4086.55|4092.74|4092.74|4086.29|4086.29|0
1623414900000|2021-06-11 12:35:00|4085.31|4085.31|4081.6|4081.6|4085.31|4085.31|4081.6|4081.6|0
1623415200000|2021-06-11 12:40:00|4082.84|4082.84|4082.58|4082.58|4082.84|4082.84|4081.6|4081.6|0
1623415500000|2021-06-11 12:45:00|4082.84|4082.84|4086.55|4086.55|4087.79|4087.79|4082.84|4082.84|0
1623415800000|2021-06-11 12:50:00|4086.3|4086.3|4084.55|4084.55|4086.3|4086.3|4083.28|4083.28|0
1623416100000|2021-06-11 12:55:00|4084.3|4084.3|4091.03|4091.03|4091.54|4091.54|4084.3|4084.3|0
1623416400000|2021-06-11 13:00:00|4091.29|4091.29|4087.23|4087.23|4092.53|4092.53|4087.23|4087.23|0
1623416700000|2021-06-11 13:05:00|4086.98|4086.98|4089.63|4089.63|4089.63|4089.63|4086.98|4086.98|0
1623417000000|2021-06-11 13:10:00|4090.87|4090.87|4090.87|4090.87|4090.87|4090.87|4090.61|4090.61|0
1623417300000|2021-06-11 13:15:00|4090.52|4090.52|4093|4093|4093|4093|4087.79|4087.79|0
1623417600000|2021-06-11 13:20:00|4093.26|4093.26|4092.52|4092.52|4093.99|4093.99|4091.51|4091.51|0
1623417900000|2021-06-11 13:25:00|4092.78|4092.78|4095|4095|4095|4095|4090.05|4090.05|0
1623418200000|2021-06-11 13:30:00|4092.52|4092.52|4094.1|4094.1|4094.1|4094.1|4092.35|4092.35|0
1623418500000|2021-06-11 13:35:00|4094.36|4094.36|4095.46|4095.46|4097.94|4097.94|4093.71|4093.71|0
1623418800000|2021-06-11 13:40:00|4096.7|4096.7|4092.22|4092.22|4096.7|4096.7|4090.98|4090.98|0
1623419100000|2021-06-11 13:45:00|4090.98|4090.98|4092.95|4092.95|4094.7|4094.7|4090.98|4090.98|0
1623419400000|2021-06-11 13:50:00|4091.71|4091.71|4091.71|4091.71|4092.95|4092.95|4090.47|4090.47|0
1623419700000|2021-06-11 13:55:00|4091.46|4091.46|4090.47|4090.47|4091.96|4091.96|4087.99|4087.99|0
1623420000000|2021-06-11 14:00:00|4091.71|4091.71|4098.81|4098.81|4099.32|4099.32|4091.71|4091.71|0
1623420300000|2021-06-11 14:05:00|4098.55|4098.55|4096.75|4096.75|4101.37|4101.37|4096.41|4096.41|0
1623420600000|2021-06-11 14:10:00|4097.99|4097.99|4094.95|4094.95|4098.93|4098.93|4094.95|4094.95|0
1623420900000|2021-06-11 14:15:00|4096.19|4096.19|4092.22|4092.22|4096.19|4096.19|4090.98|4090.98|0
1623421200000|2021-06-11 14:20:00|4094.7|4094.7|4095.52|4095.52|4097.18|4097.18|4094.7|4094.7|0
1623421500000|2021-06-11 14:25:00|4096.75|4096.75|4101.97|4101.97|4101.97|4101.97|4096.75|4096.75|0
1623421800000|2021-06-11 14:30:00|4100.73|4100.73|4098.73|4098.73|4100.73|4100.73|4098.73|4098.73|0
1623422100000|2021-06-11 14:35:00|4097.49|4097.49|4095.26|4095.26|4097.49|4097.49|4095.01|4095.01|0
1623422400000|2021-06-11 14:40:00|4096.5|4096.5|4096.36|4096.36|4098.28|4098.28|4095.26|4095.26|0
1623422700000|2021-06-11 14:45:00|4096.62|4096.62|4096.14|4096.14|4098.87|4098.87|4096.14|4096.14|0
1623423000000|2021-06-11 14:50:00|4096.65|4096.65|4097.15|4097.15|4097.15|4097.15|4095.91|4095.91|0
1623423300000|2021-06-11 14:55:00|4096.9|4096.9|4092.25|4092.25|4096.9|4096.9|4090.84|4090.84|0
1623423600000|2021-06-11 15:00:00|4091.99|4091.99|4091.48|4091.48|4092.72|4092.72|4089.99|4089.99|0
1623423900000|2021-06-11 15:05:00|4092.72|4092.72|4093.52|4093.52|4093.74|4093.74|4092.25|4092.25|0
1623424200000|2021-06-11 15:10:00|4094.02|4094.02|4094.08|4094.08|4096.25|4096.25|4093.01|4093.01|0
1623424500000|2021-06-11 15:15:00|4094.59|4094.59|4095.23|4095.23|4096.73|4096.73|4093.82|4093.82|0
1623424800000|2021-06-11 15:20:00|4093.99|4093.99|4092.97|4092.97|4096.47|4096.47|4092.97|4092.97|0
1623425100000|2021-06-11 15:25:00|4091.73|4091.73|4092.24|4092.24|4093.36|4093.36|4090.5|4090.5|0
1623654900000|2021-06-14 07:15:00|4133.36|4133.36|4130.01|4130.01|4133.36|4133.36|4127.53|4127.53|0
1623655200000|2021-06-14 07:20:00|4130.51|4130.51|4125.53|4125.53|4130.51|4130.51|4125.53|4125.53|0
1623655500000|2021-06-14 07:25:00|4124.29|4124.29|4113.32|4113.32|4124.29|4124.29|4113.32|4113.32|0
1623655800000|2021-06-14 07:30:00|4115.8|4115.8|4108.12|4108.12|4115.8|4115.8|4107.94|4107.94|0
1623656100000|2021-06-14 07:35:00|4106.88|4106.88|4102.65|4102.65|4107.61|4107.61|4102.65|4102.65|0
1623656400000|2021-06-14 07:40:00|4101.41|4101.41|4099.27|4099.27|4101.41|4101.41|4098.93|4098.93|0
1623656700000|2021-06-14 07:45:00|4099.52|4099.52|4097.08|4097.08|4100.76|4100.76|4097.05|4097.05|0
1623657000000|2021-06-14 07:50:00|4095.84|4095.84|4098.37|4098.37|4100.85|4100.85|4094.31|4094.31|0
1623657300000|2021-06-14 07:55:00|4097.14|4097.14|4101.36|4101.36|4101.36|4101.36|4097.14|4097.14|0
1623657600000|2021-06-14 08:00:00|4100.12|4100.12|4097.39|4097.39|4100.12|4100.12|4095.9|4095.9|0
1623657900000|2021-06-14 08:05:00|4097.64|4097.64|4099.14|4099.14|4099.14|4099.14|4097.64|4097.64|0
1623658200000|2021-06-14 08:10:00|4100.38|4100.38|4099.87|4099.87|4105.33|4105.33|4099.87|4099.87|0
1623658500000|2021-06-14 08:15:00|4097.39|4097.39|4093.16|4093.16|4098.63|4098.63|4093.16|4093.16|0
1623658800000|2021-06-14 08:20:00|4093.42|4093.42|4093.73|4093.73|4093.73|4093.73|4092.15|4092.15|0
1623659100000|2021-06-14 08:25:00|4091.25|4091.25|4093.47|4093.47|4093.73|4093.73|4091.25|4091.25|0
1623659400000|2021-06-14 08:30:00|4093.22|4093.22|4095.73|4095.73|4096.71|4096.71|4092.97|4092.97|0
1623659700000|2021-06-14 08:35:00|4094.49|4094.49|4094.97|4094.97|4094.97|4094.97|4093.73|4093.73|0
1623660000000|2021-06-14 08:40:00|4093.73|4093.73|4090.99|4090.99|4095.22|4095.22|4090.99|4090.99|0
1623660300000|2021-06-14 08:45:00|4091.25|4091.25|4095.56|4095.56|4095.56|4095.56|4091.25|4091.25|0
1623660600000|2021-06-14 08:50:00|4094.32|4094.32|4094.83|4094.83|4095.56|4095.56|4094.32|4094.32|0
1623660900000|2021-06-14 08:55:00|4096.07|4096.07|4098.76|4098.76|4101.23|4101.23|4095.82|4095.82|0
1623661200000|2021-06-14 09:00:00|4099.01|4099.01|4099.43|4099.43|4099.43|4099.43|4097.43|4097.43|0
1623661500000|2021-06-14 09:05:00|4099.69|4099.69|4102.45|4102.45|4102.45|4102.45|4099.69|4099.69|0
1623661800000|2021-06-14 09:10:00|4101.21|4101.21|4099.55|4099.55|4102.45|4102.45|4098.31|4098.31|0
1623662100000|2021-06-14 09:15:00|4099.29|4099.29|4100.23|4100.23|4100.23|4100.23|4099.29|4099.29|0
1623662400000|2021-06-14 09:20:00|4100.74|4100.74|4098.77|4098.77|4100.99|4100.99|4097.27|4097.27|0
1623662700000|2021-06-14 09:25:00|4098.94|4098.94|4100.85|4100.85|4100.85|4100.85|4098.94|4098.94|0
1623663000000|2021-06-14 09:30:00|4100.6|4100.6|4095.95|4095.95|4102.6|4102.6|4095.95|4095.95|0
1623663300000|2021-06-14 09:35:00|4095.7|4095.7|4094.21|4094.21|4095.7|4095.7|4094.21|4094.21|0
1623663600000|2021-06-14 09:40:00|4093.19|4093.19|4093.67|4093.67|4093.92|4093.92|4090.46|4090.46|0
1623663900000|2021-06-14 09:45:00|4093.92|4093.92|4094.94|4094.94|4094.94|4094.94|4093.92|4093.92|0
1623664200000|2021-06-14 09:50:00|4096.18|4096.18|4097.16|4097.16|4097.42|4097.42|4096.18|4096.18|0
1623664500000|2021-06-14 09:55:00|4095.92|4095.92|4100.12|4100.12|4100.12|4100.12|4095.92|4095.92|0
1623664800000|2021-06-14 10:00:00|4099.61|4099.61|4104.57|4104.57|4104.57|4104.57|4099.61|4099.61|0
1623665100000|2021-06-14 10:05:00|4105.81|4105.81|4102.31|4102.31|4105.81|4105.81|4100.82|4100.82|0
1623665400000|2021-06-14 10:10:00|4102.57|4102.57|4104.06|4104.06|4104.06|4104.06|4102.57|4102.57|0
1623665700000|2021-06-14 10:15:00|4103.89|4103.89|4108.76|4108.76|4108.76|4108.76|4103.55|4103.55|0
1623666000000|2021-06-14 10:20:00|4107.52|4107.52|4106.28|4106.28|4107.52|4107.52|4106.28|4106.28|0
1623666300000|2021-06-14 10:25:00|4106.03|4106.03|4106.03|4106.03|4106.28|4106.28|4106.03|4106.03|0
1623666600000|2021-06-14 10:30:00|4103.55|4103.55|4106|4106|4106.5|4106.5|4102.79|4102.79|0
1623666900000|2021-06-14 10:35:00|4104.76|4104.76|4106|4106|4106|4106|4104.76|4104.76|0
1623667200000|2021-06-14 10:40:00|4105.74|4105.74|4107.12|4107.12|4108.36|4108.36|4104.64|4104.64|0
1623667500000|2021-06-14 10:45:00|4108.36|4108.36|4108.09|4108.09|4110.79|4110.79|4105.83|4105.83|0
1623667800000|2021-06-14 10:50:00|4106.85|4106.85|4105.61|4105.61|4106.85|4106.85|4105.61|4105.61|0
1623668100000|2021-06-14 10:55:00|4105.86|4105.86|4108.34|4108.34|4109.1|4109.1|4105.86|4105.86|0
1623668400000|2021-06-14 11:00:00|4109.58|4109.58|4111.33|4111.33|4111.33|4111.33|4109.58|4109.58|0
1623668700000|2021-06-14 11:05:00|4111.07|4111.07|4111.33|4111.33|4111.33|4111.33|4111.07|4111.07|0
1623669000000|2021-06-14 11:10:00|4111.07|4111.07|4109.58|4109.58|4111.07|4111.07|4108.34|4108.34|0
1623669300000|2021-06-14 11:15:00|4109.32|4109.32|4116.03|4116.03|4116.03|4116.03|4109.32|4109.32|0
1623669600000|2021-06-14 11:20:00|4114.79|4114.79|4114.79|4114.79|4115.04|4115.04|4114.79|4114.79|0
1623669900000|2021-06-14 11:25:00|4112.31|4112.31|4112.06|4112.06|4112.31|4112.31|4110.82|4110.82|0
1623670200000|2021-06-14 11:30:00|4113.3|4113.3|4113.55|4113.55|4113.55|4113.55|4113.3|4113.3|0
1623670500000|2021-06-14 11:35:00|4114.79|4114.79|4114.79|4114.79|4114.79|4114.79|4114.79|4114.79|0
1623670800000|2021-06-14 11:40:00|4115.04|4115.04|4114.31|4114.31|4115.55|4115.55|4114.31|4114.31|0
1623671100000|2021-06-14 11:45:00|4114.82|4114.82|4115.81|4115.81|4115.81|4115.81|4114.57|4114.57|0
1623671400000|2021-06-14 11:50:00|4114.57|4114.57|4116.22|4116.22|4117.46|4117.46|4114.57|4114.57|0
1623671700000|2021-06-14 11:55:00|4116.73|4116.73|4114.98|4114.98|4117.46|4117.46|4114.98|4114.98|0
1623672000000|2021-06-14 12:00:00|4114.73|4114.73|4114.48|4114.48|4115.72|4115.72|4112|4112|0
1623672300000|2021-06-14 12:05:00|4114.73|4114.73|4116.22|4116.22|4116.22|4116.22|4112|4112|0
1623672600000|2021-06-14 12:10:00|4114.98|4114.98|4114.98|4114.98|4114.98|4114.98|4114.98|4114.98|0
1623672900000|2021-06-14 12:15:00|4115.24|4115.24|4116.73|4116.73|4116.99|4116.99|4115.24|4115.24|0
1623673200000|2021-06-14 12:20:00|4117.97|4117.97|4118.96|4118.96|4119.21|4119.21|4117.72|4117.72|0
1623673500000|2021-06-14 12:25:00|4117.72|4117.72|4116.73|4116.73|4120.23|4120.23|4116.73|4116.73|0
1623673800000|2021-06-14 12:30:00|4116.48|4116.48|4114.08|4114.08|4116.73|4116.73|4111.94|4111.94|0
1623674400000|2021-06-14 12:40:00|4114.33|4114.33|4112.84|4112.84|4114.33|4114.33|4110.62|4110.62|0
1623674700000|2021-06-14 12:45:00|4112.67|4112.67|4110.75|4110.75|4112.67|4112.67|4109.99|4109.99|0
1623675000000|2021-06-14 12:50:00|4109.51|4109.51|4107.63|4107.63|4109.51|4109.51|4107.63|4107.63|0
1623675300000|2021-06-14 12:55:00|4108.87|4108.87|4110.33|4110.33|4110.59|4110.59|4108.11|4108.11|0
1623675600000|2021-06-14 13:00:00|4111.57|4111.57|4108.21|4108.21|4112.81|4112.81|4108.21|4108.21|0
1623675900000|2021-06-14 13:05:00|4108.47|4108.47|4110.52|4110.52|4111.03|4111.03|4108.3|4108.3|0
1623676200000|2021-06-14 13:10:00|4110.77|4110.77|4113.25|4113.25|4113.51|4113.51|4110.77|4110.77|0
1623676500000|2021-06-14 13:15:00|4113|4113|4111.76|4111.76|4113|4113|4110.27|4110.27|0
1623676800000|2021-06-14 13:20:00|4111.51|4111.51|4111.76|4111.76|4111.76|4111.76|4111.51|4111.51|0
1623677100000|2021-06-14 13:25:00|4111.25|4111.25|4115.73|4115.73|4115.73|4115.73|4111.25|4111.25|0
1623677400000|2021-06-14 13:30:00|4116.49|4116.49|4118.75|4118.75|4119|4119|4115.76|4115.76|0
1623677700000|2021-06-14 13:35:00|4118.49|4118.49|4118.97|4118.97|4119.73|4119.73|4118.49|4118.49|0
1623678000000|2021-06-14 13:40:00|4119.23|4119.23|4116.78|4116.78|4119.99|4119.99|4116.52|4116.52|0
1623678300000|2021-06-14 13:45:00|4116.52|4116.52|4119.9|4119.9|4120.15|4120.15|4115.28|4115.28|0
1623678600000|2021-06-14 13:50:00|4118.66|4118.66|4121.87|4121.87|4122.13|4122.13|4118.66|4118.66|0
1623678900000|2021-06-14 13:55:00|4120.63|4120.63|4122.13|4122.13|4122.13|4122.13|4120.63|4120.63|0
1623679200000|2021-06-14 14:00:00|4122.89|4122.89|4122.16|4122.16|4123.65|4123.65|4120.66|4120.66|0
1623679500000|2021-06-14 14:05:00|4122.41|4122.41|4124.19|4124.19|4125.43|4125.43|4120.69|4120.69|0
1623679800000|2021-06-14 14:10:00|4125.43|4125.43|4126.92|4126.92|4126.92|4126.92|4125.43|4125.43|0
1623680100000|2021-06-14 14:15:00|4126.67|4126.67|4129.9|4129.9|4132.5|4132.5|4126.67|4126.67|0
1623680400000|2021-06-14 14:20:00|4131.14|4131.14|4133.87|4133.87|4133.87|4133.87|4131.14|4131.14|0
1623680700000|2021-06-14 14:25:00|4135.11|4135.11|4143.02|4143.02|4143.28|4143.28|4135.11|4135.11|0
1623681000000|2021-06-14 14:30:00|4144.26|4144.26|4141.56|4141.56|4145.28|4145.28|4141.56|4141.56|0
1623681300000|2021-06-14 14:35:00|4141.31|4141.31|4139.21|4139.21|4142.17|4142.17|4138.19|4138.19|0
1623681600000|2021-06-14 14:40:00|4140.45|4140.45|4138.62|4138.62|4140.45|4140.45|4137.8|4137.8|0
1623681900000|2021-06-14 14:45:00|4138.87|4138.87|4141.75|4141.75|4141.75|4141.75|4138.62|4138.62|0
1623682200000|2021-06-14 14:50:00|4141.49|4141.49|4142.25|4142.25|4144.99|4144.99|4140.76|4140.76|0
1623682500000|2021-06-14 14:55:00|4143.49|4143.49|4142.73|4142.73|4143.75|4143.75|4142|4142|0
1623682800000|2021-06-14 15:00:00|4143.97|4143.97|4140.39|4140.39|4143.97|4143.97|4139.74|4139.74|0
1623683100000|2021-06-14 15:05:00|4140.14|4140.14|4139.46|4139.46|4141.63|4141.63|4139.2|4139.2|0
1623683400000|2021-06-14 15:10:00|4139.2|4139.2|4139.79|4139.79|4141.93|4141.93|4139.2|4139.2|0
1623683700000|2021-06-14 15:15:00|4140.05|4140.05|4138.87|4138.87|4141.29|4141.29|4137.54|4137.54|0
1623684000000|2021-06-14 15:20:00|4137.63|4137.63|4136.55|4136.55|4137.96|4137.96|4134.55|4134.55|0
1623684300000|2021-06-14 15:25:00|4136.73|4136.73|4140.31|4140.31|4140.31|4140.31|4135.66|4135.66|0
1623741300000|2021-06-15 07:15:00|4105.57|4105.57|4132.22|4132.22|4132.22|4132.22|4105.57|4105.57|0
1623741600000|2021-06-15 07:20:00|4129.75|4129.75|4106.22|4106.22|4134.53|4134.53|4106.22|4106.22|0
1623741900000|2021-06-15 07:25:00|4102.51|4102.51|4113.88|4113.88|4119.6|4119.6|4102.51|4102.51|0
1623742200000|2021-06-15 07:30:00|4116.36|4116.36|4119.29|4119.29|4124.02|4124.02|4114.61|4114.61|0
1623742500000|2021-06-15 07:35:00|4116.81|4116.81|4129.96|4129.96|4133.68|4133.68|4116.81|4116.81|0
1623742800000|2021-06-15 07:40:00|4127.48|4127.48|4124.78|4124.78|4138.92|4138.92|4124.78|4124.78|0
1623743100000|2021-06-15 07:45:00|4126.02|4126.02|4126.75|4126.75|4129.74|4129.74|4123.03|4123.03|0
1623743400000|2021-06-15 07:50:00|4127.99|4127.99|4118.08|4118.08|4131.71|4131.71|4115.6|4115.6|0
1623743700000|2021-06-15 07:55:00|4115.6|4115.6|4114.11|4114.11|4120.3|4120.3|4114.11|4114.11|0
1623744000000|2021-06-15 08:00:00|4115.34|4115.34|4118.58|4118.58|4122.05|4122.05|4115.34|4115.34|0
1623744300000|2021-06-15 08:05:00|4118.41|4118.41|4105.25|4105.25|4118.41|4118.41|4105.25|4105.25|0
1623744600000|2021-06-15 08:10:00|4106.49|4106.49|4118.55|4118.55|4118.55|4118.55|4106.49|4106.49|0
1623744900000|2021-06-15 08:15:00|4119.79|4119.79|4136.15|4136.15|4136.15|4136.15|4117.31|4117.31|0
1623745200000|2021-06-15 08:20:00|4138.63|4138.63|4134.46|4134.46|4141.11|4141.11|4133.7|4133.7|0
1623745500000|2021-06-15 08:25:00|4134.72|4134.72|4157.56|4157.56|4157.56|4157.56|4133.99|4133.99|0
1623745800000|2021-06-15 08:30:00|4157.82|4157.82|4160.58|4160.58|4164.3|4164.3|4157.82|4157.82|0
1623746100000|2021-06-15 08:35:00|4161.82|4161.82|4173.32|4173.32|4174.56|4174.56|4161.82|4161.82|0
1623746400000|2021-06-15 08:40:00|4174.56|4174.56|4169.09|4169.09|4174.56|4174.56|4165.37|4165.37|0
1623746700000|2021-06-15 08:45:00|4167.85|4167.85|4170.11|4170.11|4172.08|4172.08|4167.85|4167.85|0
1623747000000|2021-06-15 08:50:00|4171.35|4171.35|4171.82|4171.82|4176.78|4176.78|4169.34|4169.34|0
1623747300000|2021-06-15 08:55:00|4169.34|4169.34|4178.02|4178.02|4178.02|4178.02|4165.12|4165.12|0
1623747600000|2021-06-15 09:00:00|4174.3|4174.3|4178.02|4178.02|4181.74|4181.74|4173.06|4173.06|0
1623747900000|2021-06-15 09:05:00|4181.74|4181.74|4183.23|4183.23|4191.65|4191.65|4180.5|4180.5|0
1623748200000|2021-06-15 09:10:00|4184.47|4184.47|4184.22|4184.22|4186.44|4186.44|4180.24|4180.24|0
1623748500000|2021-06-15 09:15:00|4182.98|4182.98|4179.26|4179.26|4182.98|4182.98|4179.26|4179.26|0
1623748800000|2021-06-15 09:20:00|4178.02|4178.02|4179.26|4179.26|4181.74|4181.74|4176.78|4176.78|0
1623749100000|2021-06-15 09:25:00|4179.77|4179.77|4181.23|4181.23|4185.46|4185.46|4179.51|4179.51|0
1623749400000|2021-06-15 09:30:00|4182.47|4182.47|4185.46|4185.46|4185.71|4185.71|4181.74|4181.74|0
1623749700000|2021-06-15 09:35:00|4184.22|4184.22|4181.48|4181.48|4184.22|4184.22|4181.48|4181.48|0
1623750000000|2021-06-15 09:40:00|4183.96|4183.96|4182.78|4182.78|4187.71|4187.71|4178.56|4178.56|0
1623750300000|2021-06-15 09:45:00|4182.53|4182.53|4186.79|4186.79|4186.79|4186.79|4182.53|4182.53|0
1623750600000|2021-06-15 09:50:00|4187.29|4187.29|4185.55|4185.55|4188.03|4188.03|4185.55|4185.55|0
1623750900000|2021-06-15 09:55:00|4186.79|4186.79|4188.25|4188.25|4190.51|4190.51|4185.04|4185.04|0
1623751200000|2021-06-15 10:00:00|4189.49|4189.49|4190|4190|4190|4190|4188.25|4188.25|0
1623751500000|2021-06-15 10:05:00|4191.24|4191.24|4192.95|4192.95|4193.72|4193.72|4191.24|4191.24|0
1623751800000|2021-06-15 10:10:00|4194.19|4194.19|4195.18|4195.18|4195.43|4195.43|4192.95|4192.95|0
1623752100000|2021-06-15 10:15:00|4195.01|4195.01|4198.08|4198.08|4198.33|4198.33|4195.01|4195.01|0
1623752400000|2021-06-15 10:20:00|4196.84|4196.84|4201.79|4201.79|4201.79|4201.79|4196.84|4196.84|0
1623752700000|2021-06-15 10:25:00|4204.27|4204.27|4209.23|4209.23|4210.47|4210.47|4204.27|4204.27|0
1623753000000|2021-06-15 10:30:00|4208.98|4208.98|4217.65|4217.65|4217.65|4217.65|4207.74|4207.74|0
1623753300000|2021-06-15 10:35:00|4218.89|4218.89|4220.81|4220.81|4223.34|4223.34|4217.14|4217.14|0
1623753600000|2021-06-15 10:40:00|4223.29|4223.29|4227.26|4227.26|4227.26|4227.26|4223.29|4223.29|0
1623753900000|2021-06-15 10:45:00|4230.98|4230.98|4227.09|4227.09|4230.98|4230.98|4224.61|4224.61|0
1623754200000|2021-06-15 10:50:00|4225.85|4225.85|4232.38|4232.38|4232.38|4232.38|4225.85|4225.85|0
1623754500000|2021-06-15 10:55:00|4233.62|4233.62|4232.29|4232.29|4233.62|4233.62|4230.38|4230.38|0
1623754800000|2021-06-15 11:00:00|4229.81|4229.81|4230.54|4230.54|4238.32|4238.32|4229.81|4229.81|0
1623755100000|2021-06-15 11:05:00|4231.78|4231.78|4239.55|4239.55|4239.55|4239.55|4230.54|4230.54|0
1623755400000|2021-06-15 11:10:00|4240.79|4240.79|4247.02|4247.02|4247.02|4247.02|4240.79|4240.79|0
1623755700000|2021-06-15 11:15:00|4248.26|4248.26|4252.37|4252.37|4252.37|4252.37|4247.24|4247.24|0
1623756000000|2021-06-15 11:20:00|4248.65|4248.65|4241.56|4241.56|4248.65|4248.65|4241.56|4241.56|0
1623756300000|2021-06-15 11:25:00|4239.08|4239.08|4243.31|4243.31|4243.31|4243.31|4237.84|4237.84|0
1623756600000|2021-06-15 11:30:00|4244.55|4244.55|4250.15|4250.15|4250.15|4250.15|4244.55|4244.55|0
1623756900000|2021-06-15 11:35:00|4247.67|4247.67|4255.12|4255.12|4260.25|4260.25|4247.67|4247.67|0
1623757200000|2021-06-15 11:40:00|4257.6|4257.6|4252.13|4252.13|4258.83|4258.83|4251.88|4251.88|0
1623757500000|2021-06-15 11:45:00|4250.89|4250.89|4246.19|4246.19|4250.89|4250.89|4244.69|4244.69|0
1623757800000|2021-06-15 11:50:00|4244.95|4244.95|4253.34|4253.34|4253.34|4253.34|4244.69|4244.69|0
1623758100000|2021-06-15 11:55:00|4253.17|4253.17|4250.15|4250.15|4255.65|4255.65|4249.67|4249.67|0
1623758400000|2021-06-15 12:00:00|4248.91|4248.91|4251.14|4251.14|4251.39|4251.39|4246.18|4246.18|0
1623758700000|2021-06-15 12:05:00|4253.62|4253.62|4249.42|4249.42|4256.09|4256.09|4247.42|4247.42|0
1623759000000|2021-06-15 12:10:00|4249.67|4249.67|4233.91|4233.91|4249.67|4249.67|4233.91|4233.91|0
1623759300000|2021-06-15 12:15:00|4231.44|4231.44|4233.41|4233.41|4233.41|4233.41|4225.72|4225.72|0
1623759600000|2021-06-15 12:20:00|4234.65|4234.65|4235.41|4235.41|4240.11|4240.11|4234.65|4234.65|0
1623759900000|2021-06-15 12:25:00|4236.65|4236.65|4235.41|4235.41|4239.63|4239.63|4235.41|4235.41|0
1623760200000|2021-06-15 12:30:00|4234.17|4234.17|4225.75|4225.75|4235.41|4235.41|4225.24|4225.24|0
1623760500000|2021-06-15 12:35:00|4222.03|4222.03|4230.88|4230.88|4230.88|4230.88|4217.07|4217.07|0
1623760800000|2021-06-15 12:40:00|4233.35|4233.35|4227.16|4227.16|4233.35|4233.35|4225.92|4225.92|0
1623761100000|2021-06-15 12:45:00|4225.92|4225.92|4223.75|4223.75|4226.17|4226.17|4223.75|4223.75|0
1623761400000|2021-06-15 12:50:00|4222.51|4222.51|4219.83|4219.83|4222.51|4222.51|4218.03|4218.03|0
1623761700000|2021-06-15 12:55:00|4221.07|4221.07|4221.12|4221.12|4221.8|4221.8|4218.64|4218.64|0
1623762000000|2021-06-15 13:00:00|4223.59|4223.59|4223.4|4223.4|4230.33|4230.33|4223.4|4223.4|0
1623762300000|2021-06-15 13:05:00|4222.89|4222.89|4225.12|4225.12|4227.6|4227.6|4221.4|4221.4|0
1623762600000|2021-06-15 13:10:00|4224.86|4224.86|4228.84|4228.84|4228.84|4228.84|4224.86|4224.86|0
1623762900000|2021-06-15 13:15:00|4228.07|4228.07|4235.76|4235.76|4236.24|4236.24|4228.07|4228.07|0
1623763200000|2021-06-15 13:20:00|4234.52|4234.52|4231.06|4231.06|4234.52|4234.52|4230.55|4230.55|0
1623763500000|2021-06-15 13:25:00|4230.81|4230.81|4223.8|4223.8|4231.23|4231.23|4221.32|4221.32|0
1623763800000|2021-06-15 13:30:00|4223.54|4223.54|4225.8|4225.8|4225.8|4225.8|4221.4|4221.4|0
1623764100000|2021-06-15 13:35:00|4224.56|4224.56|4223.29|4223.29|4229.01|4229.01|4222.81|4222.81|0
1623764400000|2021-06-15 13:40:00|4222.05|4222.05|4228.53|4228.53|4228.53|4228.53|4220.59|4220.59|0
1623764700000|2021-06-15 13:45:00|4228.28|4228.28|4229.29|4229.29|4229.55|4229.55|4224.56|4224.56|0
1623765000000|2021-06-15 13:50:00|4228.05|4228.05|4225.29|4225.29|4228.05|4228.05|4225.29|4225.29|0
1623765300000|2021-06-15 13:55:00|4224.05|4224.05|4223.49|4223.49|4224.05|4224.05|4217.86|4217.86|0
1623765600000|2021-06-15 14:00:00|4223.74|4223.74|4212.03|4212.03|4224.51|4224.51|4212.03|4212.03|0
1623765900000|2021-06-15 14:05:00|4210.79|4210.79|4206.31|4206.31|4210.79|4210.79|4203.83|4203.83|0
1623766200000|2021-06-15 14:10:00|4206.56|4206.56|4204|4204|4206.82|4206.82|4200.28|4200.28|0
1623766500000|2021-06-15 14:15:00|4201.52|4201.52|4202.2|4202.2|4204.51|4204.51|4200.03|4200.03|0
1623766800000|2021-06-15 14:20:00|4200.96|4200.96|4196.74|4196.74|4200.96|4200.96|4196.74|4196.74|0
1623767100000|2021-06-15 14:25:00|4197.98|4197.98|4193.02|4193.02|4200.26|4200.26|4190.8|4190.8|0
1623767400000|2021-06-15 14:30:00|4195.5|4195.5|4196.52|4196.52|4200.49|4200.49|4195.5|4195.5|0
1623767700000|2021-06-15 14:35:00|4196.26|4196.26|4194.29|4194.29|4197.75|4197.75|4189.08|4189.08|0
1623768000000|2021-06-15 14:40:00|4193.05|4193.05|4189.59|4189.59|4193.56|4193.56|4189.59|4189.59|0
1623768300000|2021-06-15 14:45:00|4188.35|4188.35|4178.43|4178.43|4188.35|4188.35|4178.18|4178.18|0
1623768600000|2021-06-15 14:50:00|4178.18|4178.18|4172.46|4172.46|4178.18|4178.18|4172.46|4172.46|0
1623768900000|2021-06-15 14:55:00|4172.21|4172.21|4174.43|4174.43|4174.68|4174.68|4168.71|4168.71|0
1623769200000|2021-06-15 15:00:00|4175.67|4175.67|4174.91|4174.91|4179.13|4179.13|4174.43|4174.43|0
1623769500000|2021-06-15 15:05:00|4176.15|4176.15|4170.88|4170.88|4176.65|4176.65|4170.88|4170.88|0
1623769800000|2021-06-15 15:10:00|4170.63|4170.63|4169.09|4169.09|4170.63|4170.63|4166.66|4166.66|0
1623770100000|2021-06-15 15:15:00|4169.34|4169.34|4166.86|4166.86|4169.59|4169.59|4165.62|4165.62|0
1623770400000|2021-06-15 15:20:00|4165.62|4165.62|4158.86|4158.86|4166.05|4166.05|4157.2|4157.2|0
1623770700000|2021-06-15 15:25:00|4157.62|4157.62|4162.2|4162.2|4165.07|4165.07|4154.89|4154.89|0
1623827700000|2021-06-16 07:15:00|4198.05|4198.05|4201.6|4201.6|4203.18|4203.18|4196.26|4196.26|0
1623828000000|2021-06-16 07:20:00|4204.08|4204.08|4206.11|4206.11|4207.1|4207.1|4201.89|4201.89|0
1623828300000|2021-06-16 07:25:00|4206.37|4206.37|4209.7|4209.7|4210.98|4210.98|4204.62|4204.62|0
1623828600000|2021-06-16 07:30:00|4209.19|4209.19|4195.43|4195.43|4209.19|4209.19|4193.94|4193.94|0
1623828900000|2021-06-16 07:35:00|4197.91|4197.91|4205.6|4205.6|4206.08|4206.08|4197.91|4197.91|0
1623829200000|2021-06-16 07:40:00|4205.85|4205.85|4207.52|4207.52|4207.52|4207.52|4205.12|4205.12|0
1623829500000|2021-06-16 07:45:00|4207.01|4207.01|4203.88|4203.88|4208.05|4208.05|4203.09|4203.09|0
1623829800000|2021-06-16 07:50:00|4203.37|4203.37|4206.44|4206.44|4210.16|4210.16|4203.37|4203.37|0
1623830100000|2021-06-16 07:55:00|4207.68|4207.68|4207.22|4207.22|4207.68|4207.68|4203.68|4203.68|0
1623830400000|2021-06-16 08:00:00|4208.46|4208.46|4199.85|4199.85|4208.46|4208.46|4199.59|4199.59|0
1623830700000|2021-06-16 08:05:00|4199.34|4199.34|4203.53|4203.53|4203.79|4203.79|4198.83|4198.83|0
1623831000000|2021-06-16 08:10:00|4203.28|4203.28|4201.11|4201.11|4203.53|4203.53|4199.31|4199.31|0
1623831300000|2021-06-16 08:15:00|4201.36|4201.36|4195.13|4195.13|4201.36|4201.36|4195.13|4195.13|0
1623831600000|2021-06-16 08:20:00|4195.3|4195.3|4192.91|4192.91|4195.3|4195.3|4192.06|4192.06|0
1623831900000|2021-06-16 08:25:00|4193.16|4193.16|4192.88|4192.88|4193.89|4193.89|4192.62|4192.62|0
1623832200000|2021-06-16 08:30:00|4193.05|4193.05|4182.4|4182.4|4193.05|4193.05|4182.4|4182.4|0
1623832500000|2021-06-16 08:35:00|4184.88|4184.88|4188.85|4188.85|4188.85|4188.85|4183.9|4183.9|0
1623832800000|2021-06-16 08:40:00|4189.36|4189.36|4195.08|4195.08|4195.34|4195.34|4189.36|4189.36|0
1623833100000|2021-06-16 08:45:00|4194.83|4194.83|4200.52|4200.52|4200.52|4200.52|4194.83|4194.83|0
1623833400000|2021-06-16 08:50:00|4200.26|4200.26|4201.89|4201.89|4204.15|4204.15|4200.26|4200.26|0
1623833700000|2021-06-16 08:55:00|4203.13|4203.13|4202.71|4202.71|4205.36|4205.36|4201.47|4201.47|0
1623834000000|2021-06-16 09:00:00|4202.45|4202.45|4201.39|4201.39|4202.45|4202.45|4201.21|4201.21|0
1623834300000|2021-06-16 09:05:00|4201.13|4201.13|4198.65|4198.65|4201.13|4201.13|4198.65|4198.65|0
1623834600000|2021-06-16 09:10:00|4199.89|4199.89|4195.41|4195.41|4199.89|4199.89|4195.41|4195.41|0
1623834900000|2021-06-16 09:15:00|4195.24|4195.24|4187.63|4187.63|4195.24|4195.24|4186.62|4186.62|0
1623835200000|2021-06-16 09:20:00|4186.39|4186.39|4181.74|4181.74|4186.39|4186.39|4181.74|4181.74|0
1623835500000|2021-06-16 09:25:00|4179.26|4179.26|4169.07|4169.07|4179.26|4179.26|4169.07|4169.07|0
1623835800000|2021-06-16 09:30:00|4168.81|4168.81|4164.59|4164.59|4172.53|4172.53|4164.59|4164.59|0
1623836100000|2021-06-16 09:35:00|4165.09|4165.09|4168.25|4168.25|4168.25|4168.25|4163.86|4163.86|0
1623836400000|2021-06-16 09:40:00|4168|4168|4167.97|4167.97|4169.72|4169.72|4167.74|4167.74|0
1623836700000|2021-06-16 09:45:00|4168.14|4168.14|4163.18|4163.18|4168.14|4168.14|4163.18|4163.18|0
1623837000000|2021-06-16 09:50:00|4164.42|4164.42|4160.2|4160.2|4164.42|4164.42|4160.2|4160.2|0
1623837300000|2021-06-16 09:55:00|4158.96|4158.96|4155.97|4155.97|4158.96|4158.96|4155.72|4155.72|0
1623837600000|2021-06-16 10:00:00|4156.23|4156.23|4157.24|4157.24|4157.49|4157.49|4156.23|4156.23|0
1623837900000|2021-06-16 10:05:00|4158.48|4158.48|4159.72|4159.72|4159.72|4159.72|4158.48|4158.48|0
1623838200000|2021-06-16 10:10:00|4158.48|4158.48|4156.9|4156.9|4160.91|4160.91|4156.9|4156.9|0
1623838500000|2021-06-16 10:15:00|4157.16|4157.16|4152.17|4152.17|4157.16|4157.16|4152.17|4152.17|0
1623838800000|2021-06-16 10:20:00|4152.93|4152.93|4153.66|4153.66|4154.17|4154.17|4152.17|4152.17|0
1623839100000|2021-06-16 10:25:00|4149.94|4149.94|4148.68|4148.68|4151.18|4151.18|4148.68|4148.68|0
1623839400000|2021-06-16 10:30:00|4148.93|4148.93|4149.44|4149.44|4153.15|4153.15|4148.68|4148.68|0
1623839700000|2021-06-16 10:35:00|4149.27|4149.27|4146.76|4146.76|4149.27|4149.27|4146.76|4146.76|0
1623840000000|2021-06-16 10:40:00|4146.5|4146.5|4150|4150|4150|4150|4146.5|4146.5|0
1623840300000|2021-06-16 10:45:00|4148.76|4148.76|4147.04|4147.04|4149.52|4149.52|4147.04|4147.04|0
1623840600000|2021-06-16 10:50:00|4146.79|4146.79|4146.28|4146.28|4146.79|4146.79|4146.28|4146.28|0
1623840900000|2021-06-16 10:55:00|4146.02|4146.02|4143.8|4143.8|4146.28|4146.28|4143.8|4143.8|0
1623841200000|2021-06-16 11:00:00|4143.55|4143.55|4142.05|4142.05|4143.55|4143.55|4142.05|4142.05|0
1623841500000|2021-06-16 11:05:00|4140.81|4140.81|4134.62|4134.62|4140.81|4140.81|4134.62|4134.62|0
1623841800000|2021-06-16 11:10:00|4134.36|4134.36|4126.98|4126.98|4135.01|4135.01|4124.5|4124.5|0
1623842100000|2021-06-16 11:15:00|4128.22|4128.22|4128|4128|4128.22|4128.22|4126.98|4126.98|0
1623842400000|2021-06-16 11:20:00|4128.25|4128.25|4129.83|4129.83|4131.07|4131.07|4128.08|4128.08|0
1623842700000|2021-06-16 11:25:00|4130.33|4130.33|4124.87|4124.87|4130.33|4130.33|4124.87|4124.87|0
1623843000000|2021-06-16 11:30:00|4123.63|4123.63|4123.38|4123.38|4123.63|4123.63|4123.38|4123.38|0
1623843300000|2021-06-16 11:35:00|4123.12|4123.12|4125.35|4125.35|4126.59|4126.59|4121.38|4121.38|0
1623843600000|2021-06-16 11:40:00|4126.59|4126.59|4126.53|4126.53|4129.52|4129.52|4126.53|4126.53|0
1623843900000|2021-06-16 11:45:00|4126.79|4126.79|4120.84|4120.84|4126.79|4126.79|4120.84|4120.84|0
1623844200000|2021-06-16 11:50:00|4120.59|4120.59|4121.86|4121.86|4123.1|4123.1|4120.59|4120.59|0
1623844500000|2021-06-16 11:55:00|4121.61|4121.61|4118.37|4118.37|4121.61|4121.61|4118.37|4118.37|0
1623844800000|2021-06-16 12:00:00|4117.86|4117.86|4125.29|4125.29|4125.29|4125.29|4117.86|4117.86|0
1623845100000|2021-06-16 12:05:00|4125.04|4125.04|4122.78|4122.78|4125.04|4125.04|4122.05|4122.05|0
1623845400000|2021-06-16 12:10:00|4124.02|4124.02|4131.24|4131.24|4131.24|4131.24|4124.02|4124.02|0
1623845700000|2021-06-16 12:15:00|4132.48|4132.48|4135.94|4135.94|4136.19|4136.19|4132.48|4132.48|0
1623846000000|2021-06-16 12:20:00|4133.46|4133.46|4127.74|4127.74|4133.46|4133.46|4127.74|4127.74|0
1623846300000|2021-06-16 12:25:00|4127.91|4127.91|4123.69|4123.69|4128.9|4128.9|4123.69|4123.69|0
1623846600000|2021-06-16 12:30:00|4123.18|4123.18|4127.15|4127.15|4128.39|4128.39|4123.18|4123.18|0
1623846900000|2021-06-16 12:35:00|4127.66|4127.66|4133.07|4133.07|4133.32|4133.32|4127.66|4127.66|0
1623847200000|2021-06-16 12:40:00|4131.83|4131.83|4131.32|4131.32|4131.83|4131.83|4131.32|4131.32|0
1623847500000|2021-06-16 12:45:00|4132.56|4132.56|4131.32|4131.32|4132.56|4132.56|4131.32|4131.32|0
1623847800000|2021-06-16 12:50:00|4131.58|4131.58|4128.45|4128.45|4133.58|4133.58|4128.45|4128.45|0
1623848100000|2021-06-16 12:55:00|4128.19|4128.19|4124.9|4124.9|4128.37|4128.37|4124.65|4124.65|0
1623848400000|2021-06-16 13:00:00|4125.16|4125.16|4129.3|4129.3|4129.3|4129.3|4124.82|4124.82|0
1623848700000|2021-06-16 13:05:00|4129.13|4129.13|4131.78|4131.78|4131.78|4131.78|4129.04|4129.04|0
1623849000000|2021-06-16 13:10:00|4133.02|4133.02|4135.49|4135.49|4135.75|4135.75|4132.76|4132.76|0
1623849300000|2021-06-16 13:15:00|4134.25|4134.25|4134.03|4134.03|4135.78|4135.78|4134.03|4134.03|0
1623849600000|2021-06-16 13:20:00|4133.78|4133.78|4138.26|4138.26|4138.26|4138.26|4133.52|4133.52|0
1623849900000|2021-06-16 13:25:00|4135.78|4135.78|4132.07|4132.07|4135.78|4135.78|4130.83|4130.83|0
1623850200000|2021-06-16 13:30:00|4133.31|4133.31|4131.98|4131.98|4134.55|4134.55|4131.05|4131.05|0
1623850500000|2021-06-16 13:35:00|4133.22|4133.22|4128.57|4128.57|4136.72|4136.72|4128.32|4128.32|0
1623850800000|2021-06-16 13:40:00|4128.32|4128.32|4123.08|4123.08|4128.32|4128.32|4123.08|4123.08|0
1623851100000|2021-06-16 13:45:00|4122.32|4122.32|4116.37|4116.37|4122.32|4122.32|4115.13|4115.13|0
1623851400000|2021-06-16 13:50:00|4118.85|4118.85|4118.46|4118.46|4120.17|4120.17|4117.95|4117.95|0
1623851700000|2021-06-16 13:55:00|4118.2|4118.2|4120.77|4120.77|4120.77|4120.77|4118.03|4118.03|0
1623852000000|2021-06-16 14:00:00|4119.53|4119.53|4125.34|4125.34|4125.34|4125.34|4115.14|4115.14|0
1623852300000|2021-06-16 14:05:00|4125.08|4125.08|4131.7|4131.7|4132.69|4132.69|4125.08|4125.08|0
1623852600000|2021-06-16 14:10:00|4131.53|4131.53|4129.78|4129.78|4132.52|4132.52|4129.78|4129.78|0
1623852900000|2021-06-16 14:15:00|4128.54|4128.54|4129.45|4129.45|4129.53|4129.53|4125.81|4125.81|0
1623853200000|2021-06-16 14:20:00|4126.97|4126.97|4124.49|4124.49|4128.21|4128.21|4124.49|4124.49|0
1623853500000|2021-06-16 14:25:00|4124.23|4124.23|4123.5|4123.5|4125|4125|4123.5|4123.5|0
1623853800000|2021-06-16 14:30:00|4123.25|4123.25|4127.42|4127.42|4127.68|4127.68|4123.25|4123.25|0
1623854100000|2021-06-16 14:35:00|4128.66|4128.66|4126.44|4126.44|4130.66|4130.66|4126.44|4126.44|0
1623854400000|2021-06-16 14:40:00|4126.19|4126.19|4126.02|4126.02|4126.27|4126.27|4126.02|4126.02|0
1623854700000|2021-06-16 14:45:00|4126.52|4126.52|4123.71|4123.71|4126.52|4126.52|4122.04|4122.04|0
1623855000000|2021-06-16 14:50:00|4123.96|4123.96|4124.98|4124.98|4126.47|4126.47|4122.98|4122.98|0
1623855300000|2021-06-16 14:55:00|4124.72|4124.72|4123.88|4123.88|4125.45|4125.45|4123.62|4123.62|0
1623855600000|2021-06-16 15:00:00|4125.11|4125.11|4131.56|4131.56|4131.56|4131.56|4125.11|4125.11|0
1623855900000|2021-06-16 15:05:00|4131.82|4131.82|4139.25|4139.25|4139.25|4139.25|4131.82|4131.82|0
1623856200000|2021-06-16 15:10:00|4138.01|4138.01|4142.46|4142.46|4144.94|4144.94|4136.52|4136.52|0
1623856500000|2021-06-16 15:15:00|4141.22|4141.22|4138.74|4138.74|4142.46|4142.46|4138.49|4138.49|0
1623856800000|2021-06-16 15:20:00|4139.25|4139.25|4134.86|4134.86|4139.25|4139.25|4132.63|4132.63|0
1623857100000|2021-06-16 15:25:00|4135.11|4135.11|4137.84|4137.84|4138.18|4138.18|4134.43|4134.43|0
1623914100000|2021-06-17 07:15:00|4110.53|4110.53|4115.69|4115.69|4115.69|4115.69|4110.53|4110.53|0
1623914400000|2021-06-17 07:20:00|4115.94|4115.94|4115.72|4115.72|4121.91|4121.91|4115.72|4115.72|0
1623914700000|2021-06-17 07:25:00|4116.96|4116.96|4116.7|4116.7|4117.46|4117.46|4115.72|4115.72|0
1623915000000|2021-06-17 07:30:00|4116.53|4116.53|4114.75|4114.75|4116.53|4116.53|4111.04|4111.04|0
1623915300000|2021-06-17 07:35:00|4115.26|4115.26|4125.43|4125.43|4125.43|4125.43|4115.26|4115.26|0
1623915600000|2021-06-17 07:40:00|4126.67|4126.67|4135|4135|4137.48|4137.48|4126.67|4126.67|0
1623915900000|2021-06-17 07:45:00|4136.24|4136.24|4137.71|4137.71|4137.71|4137.71|4133.99|4133.99|0
1623916200000|2021-06-17 07:50:00|4137.2|4137.2|4138.18|4138.18|4140.92|4140.92|4137.2|4137.2|0
1623916500000|2021-06-17 07:55:00|4135.7|4135.7|4139.59|4139.59|4141.09|4141.09|4135.7|4135.7|0
1623916800000|2021-06-17 08:00:00|4138.35|4138.35|4134.46|4134.46|4138.35|4138.35|4134.46|4134.46|0
1623917100000|2021-06-17 08:05:00|4133.23|4133.23|4134.21|4134.21|4135.45|4135.45|4131.73|4131.73|0
1623917400000|2021-06-17 08:10:00|4132.97|4132.97|4128.75|4128.75|4132.97|4132.97|4128.75|4128.75|0
1623917700000|2021-06-17 08:15:00|4128.49|4128.49|4130.27|4130.27|4130.27|4130.27|4127.98|4127.98|0
1623918000000|2021-06-17 08:20:00|4131.51|4131.51|4135.99|4135.99|4135.99|4135.99|4130.27|4130.27|0
1623918300000|2021-06-17 08:25:00|4138.47|4138.47|4131.81|4131.81|4138.47|4138.47|4131.81|4131.81|0
1623918600000|2021-06-17 08:30:00|4133.05|4133.05|4128.4|4128.4|4134.12|4134.12|4128.4|4128.4|0
1623918900000|2021-06-17 08:35:00|4127.9|4127.9|4120.51|4120.51|4127.9|4127.9|4120.51|4120.51|0
1623919200000|2021-06-17 08:40:00|4119.27|4119.27|4121.84|4121.84|4122.01|4122.01|4119.27|4119.27|0
1623919500000|2021-06-17 08:45:00|4120.6|4120.6|4124.57|4124.57|4124.57|4124.57|4120.34|4120.34|0
1623919800000|2021-06-17 08:50:00|4123.33|4123.33|4124.09|4124.09|4124.09|4124.09|4123.08|4123.08|0
1623920100000|2021-06-17 08:55:00|4125.33|4125.33|4124.09|4124.09|4125.33|4125.33|4124.09|4124.09|0
1623920400000|2021-06-17 09:00:00|4125.33|4125.33|4128.49|4128.49|4129.81|4129.81|4125.33|4125.33|0
1623920700000|2021-06-17 09:05:00|4129.73|4129.73|4127.5|4127.5|4129.73|4129.73|4126.01|4126.01|0
1623921000000|2021-06-17 09:10:00|4127.25|4127.25|4128.35|4128.35|4128.43|4128.43|4127.25|4127.25|0
1623921300000|2021-06-17 09:15:00|4130.83|4130.83|4133.34|4133.34|4133.85|4133.85|4129.59|4129.59|0
1623921600000|2021-06-17 09:20:00|4134.58|4134.58|4132.75|4132.75|4134.58|4134.58|4131.85|4131.85|0
1623921900000|2021-06-17 09:25:00|4133.99|4133.99|4135.57|4135.57|4135.57|4135.57|4133.99|4133.99|0
1623922200000|2021-06-17 09:30:00|4134.33|4134.33|4130.18|4130.18|4134.33|4134.33|4130.18|4130.18|0
1623922500000|2021-06-17 09:35:00|4129.93|4129.93|4129.45|4129.45|4130.69|4130.69|4129.45|4129.45|0
1623922800000|2021-06-17 09:40:00|4126.98|4126.98|4125.96|4125.96|4127.71|4127.71|4125.96|4125.96|0
1623923100000|2021-06-17 09:45:00|4124.72|4124.72|4125.57|4125.57|4126.81|4126.81|4124.72|4124.72|0
1623923400000|2021-06-17 09:50:00|4125.32|4125.32|4120.58|4120.58|4125.32|4125.32|4120.58|4120.58|0
1623923700000|2021-06-17 09:55:00|4121.82|4121.82|4120.07|4120.07|4121.82|4121.82|4120.07|4120.07|0
1623924000000|2021-06-17 10:00:00|4119.82|4119.82|4122.55|4122.55|4122.55|4122.55|4118.58|4118.58|0
1623924300000|2021-06-17 10:05:00|4125.03|4125.03|4125.28|4125.28|4125.54|4125.54|4125.03|4125.03|0
1623924600000|2021-06-17 10:10:00|4124.05|4124.05|4129|4129|4129|4129|4124.05|4124.05|0
1623924900000|2021-06-17 10:15:00|4130.24|4130.24|4131.4|4131.4|4133.15|4133.15|4130.24|4130.24|0
1623925200000|2021-06-17 10:20:00|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4130.16|4130.16|0
1623925500000|2021-06-17 10:25:00|4134.13|4134.13|4132.89|4132.89|4136.61|4136.61|4132.89|4132.89|0
1623925800000|2021-06-17 10:30:00|4132.64|4132.64|4128.67|4128.67|4132.64|4132.64|4128.67|4128.67|0
1623926100000|2021-06-17 10:35:00|4127.43|4127.43|4128.92|4128.92|4130.16|4130.16|4126.41|4126.41|0
1623926400000|2021-06-17 10:40:00|4129.17|4129.17|4129.17|4129.17|4129.17|4129.17|4129.17|4129.17|0
1623926700000|2021-06-17 10:45:00|4127.94|4127.94|4128.19|4128.19|4129.43|4129.43|4127.94|4127.94|0
1623927000000|2021-06-17 10:50:00|4128.7|4128.7|4130.07|4130.07|4130.07|4130.07|4127.94|4127.94|0
1623927300000|2021-06-17 10:55:00|4129.82|4129.82|4130.66|4130.66|4130.66|4130.66|4128.41|4128.41|0
1623927600000|2021-06-17 11:00:00|4130.91|4130.91|4130.91|4130.91|4130.91|4130.91|4130.91|4130.91|0
1623927900000|2021-06-17 11:05:00|4129.67|4129.67|4133.42|4133.42|4133.42|4133.42|4129.67|4129.67|0
1623928200000|2021-06-17 11:10:00|4132.18|4132.18|4133.9|4133.9|4134.41|4134.41|4131.93|4131.93|0
1623928500000|2021-06-17 11:15:00|4133.65|4133.65|4136.13|4136.13|4136.13|4136.13|4132.15|4132.15|0
1623928800000|2021-06-17 11:20:00|4137.36|4137.36|4142.58|4142.58|4142.58|4142.58|4137.36|4137.36|0
1623929100000|2021-06-17 11:25:00|4142.07|4142.07|4139.59|4139.59|4142.07|4142.07|4139.59|4139.59|0
1623929400000|2021-06-17 11:30:00|4139.33|4139.33|4139.2|4139.2|4140.35|4140.35|4137.87|4137.87|0
1623929700000|2021-06-17 11:35:00|4138.94|4138.94|4138.94|4138.94|4138.94|4138.94|4138.69|4138.69|0
1623930000000|2021-06-17 11:40:00|4138.6|4138.6|4136.89|4136.89|4140.13|4140.13|4136.89|4136.89|0
1623930300000|2021-06-17 11:45:00|4135.65|4135.65|4135.23|4135.23|4137.06|4137.06|4135.23|4135.23|0
1623930600000|2021-06-17 11:50:00|4133.99|4133.99|4136.89|4136.89|4136.89|4136.89|4133.82|4133.82|0
1623930900000|2021-06-17 11:55:00|4139.37|4139.37|4136.89|4136.89|4139.37|4139.37|4136.89|4136.89|0
1623931200000|2021-06-17 12:00:00|4136.64|4136.64|4134.33|4134.33|4138.05|4138.05|4134.33|4134.33|0
1623931500000|2021-06-17 12:05:00|4133.09|4133.09|4134.33|4134.33|4134.33|4134.33|4133.09|4133.09|0
1623931800000|2021-06-17 12:10:00|4135.57|4135.57|4138.78|4138.78|4139.29|4139.29|4135.57|4135.57|0
1623932100000|2021-06-17 12:15:00|4140.02|4140.02|4138.02|4138.02|4142.5|4142.5|4138.02|4138.02|0
1623932400000|2021-06-17 12:20:00|4136.78|4136.78|4134.83|4134.83|4136.78|4136.78|4133.59|4133.59|0
1623932700000|2021-06-17 12:25:00|4133.59|4133.59|4136.58|4136.58|4136.58|4136.58|4133.59|4133.59|0
1623933000000|2021-06-17 12:30:00|4136.32|4136.32|4134.86|4134.86|4137.56|4137.56|4133.37|4133.37|0
1623933300000|2021-06-17 12:35:00|4136.1|4136.1|4136.61|4136.61|4136.61|4136.61|4136.1|4136.1|0
1623933600000|2021-06-17 12:40:00|4136.78|4136.78|4136.27|4136.27|4136.78|4136.78|4135.03|4135.03|0
1623933900000|2021-06-17 12:45:00|4135.76|4135.76|4138.75|4138.75|4138.75|4138.75|4135.51|4135.51|0
1623934200000|2021-06-17 12:50:00|4139.99|4139.99|4141.23|4141.23|4142.47|4142.47|4139.99|4139.99|0
1623934500000|2021-06-17 12:55:00|4142.47|4142.47|4141.79|4141.79|4142.47|4142.47|4140.55|4140.55|0
1623934800000|2021-06-17 13:00:00|4142.04|4142.04|4152.17|4152.17|4152.73|4152.73|4142.04|4142.04|0
1623935100000|2021-06-17 13:05:00|4153.41|4153.41|4153.75|4153.75|4153.75|4153.75|4152.17|4152.17|0
1623935400000|2021-06-17 13:10:00|4156.23|4156.23|4163.69|4163.69|4165.27|4165.27|4156.23|4156.23|0
1623935700000|2021-06-17 13:15:00|4162.45|4162.45|4162.02|4162.02|4163.51|4163.51|4159.72|4159.72|0
1623936000000|2021-06-17 13:20:00|4163.26|4163.26|4164.19|4164.19|4165.18|4165.18|4163.26|4163.26|0
1623936300000|2021-06-17 13:25:00|4164.45|4164.45|4166.16|4166.16|4166.42|4166.42|4159.97|4159.97|0
1623936600000|2021-06-17 13:30:00|4167.4|4167.4|4164.19|4164.19|4167.4|4167.4|4162.95|4162.95|0
1623936900000|2021-06-17 13:35:00|4165.43|4165.43|4164.62|4164.62|4168.42|4168.42|4164.11|4164.11|0
1623937200000|2021-06-17 13:40:00|4164.87|4164.87|4164.42|4164.42|4164.87|4164.87|4162.36|4162.36|0
1623937500000|2021-06-17 13:45:00|4164.16|4164.16|4164.92|4164.92|4166.16|4166.16|4162.67|4162.67|0
1623937800000|2021-06-17 13:50:00|4164.75|4164.75|4164.58|4164.58|4165.01|4165.01|4162.11|4162.11|0
1623938100000|2021-06-17 13:55:00|4164.08|4164.08|4166.33|4166.33|4166.33|4166.33|4162.33|4162.33|0
1623938400000|2021-06-17 14:00:00|4165.82|4165.82|4150.7|4150.7|4168.56|4168.56|4150.7|4150.7|0
1623938700000|2021-06-17 14:05:00|4150.44|4150.44|4150.53|4150.53|4150.53|4150.53|4143.01|4143.01|0
1623939000000|2021-06-17 14:10:00|4150.27|4150.27|4153.51|4153.51|4153.51|4153.51|4148.05|4148.05|0
1623939300000|2021-06-17 14:15:00|4154.75|4154.75|4156.5|4156.5|4157.74|4157.74|4154.75|4154.75|0
1623939600000|2021-06-17 14:20:00|4157.74|4157.74|4160.34|4160.34|4160.34|4160.34|4156.37|4156.37|0
1623939900000|2021-06-17 14:25:00|4160.51|4160.51|4158.77|4158.77|4162.99|4162.99|4158.34|4158.34|0
1623940200000|2021-06-17 14:30:00|4158.52|4158.52|4162.32|4162.32|4162.32|4162.32|4157.02|4157.02|0
1623940500000|2021-06-17 14:35:00|4162.57|4162.57|4165.82|4165.82|4165.99|4165.99|4162.18|4162.18|0
1623940800000|2021-06-17 14:40:00|4166.07|4166.07|4165.9|4165.9|4166.15|4166.15|4164.4|4164.4|0
1623941100000|2021-06-17 14:45:00|4166.41|4166.41|4167.52|4167.52|4167.64|4167.64|4166.28|4166.28|0
1623941400000|2021-06-17 14:50:00|4167.35|4167.35|4166.45|4166.45|4167.69|4167.69|4163.72|4163.72|0
1623941700000|2021-06-17 14:55:00|4166.62|4166.62|4169.47|4169.47|4169.64|4169.64|4166.62|4166.62|0
1623942000000|2021-06-17 15:00:00|4170.71|4170.71|4164.65|4164.65|4170.71|4170.71|4164.4|4164.4|0
1623942300000|2021-06-17 15:05:00|4164.4|4164.4|4157.86|4157.86|4164.82|4164.82|4157.86|4157.86|0
1623942600000|2021-06-17 15:10:00|4157.69|4157.69|4160.1|4160.1|4161.94|4161.94|4157.18|4157.18|0
1623942900000|2021-06-17 15:15:00|4160.36|4160.36|4162.66|4162.66|4165.65|4165.65|4160.19|4160.19|0
1623943200000|2021-06-17 15:20:00|4163.01|4163.01|4159.12|4159.12|4163.26|4163.26|4157.88|4157.88|0
1623943500000|2021-06-17 15:25:00|4157.88|4157.88|4160.04|4160.04|4162.44|4162.44|4155.57|4155.57|0
1624000500000|2021-06-18 07:15:00|4175.19|4175.19|4176.21|4176.21|4183.65|4183.65|4175.19|4175.19|0
1624000800000|2021-06-18 07:20:00|4177.45|4177.45|4184.94|4184.94|4184.94|4184.94|4177.45|4177.45|0
1624001100000|2021-06-18 07:25:00|4187.42|4187.42|4187.7|4187.7|4194.86|4194.86|4187.35|4187.35|0
1624001400000|2021-06-18 07:30:00|4188.04|4188.04|4179.9|4179.9|4189.28|4189.28|4177.42|4177.42|0
1624001700000|2021-06-18 07:35:00|4180.24|4180.24|4175.03|4175.03|4182.49|4182.49|4175.03|4175.03|0
1624002000000|2021-06-18 07:40:00|4173.79|4173.79|4176.09|4176.09|4176.09|4176.09|4172.38|4172.38|0
1624002300000|2021-06-18 07:45:00|4174.85|4174.85|4175.08|4175.08|4177.33|4177.33|4174.85|4174.85|0
1624002600000|2021-06-18 07:50:00|4173.84|4173.84|4175.98|4175.98|4176.97|4176.97|4173.81|4173.81|0
1624002900000|2021-06-18 07:55:00|4173.5|4173.5|4160.09|4160.09|4173.5|4173.5|4160.09|4160.09|0
1624003200000|2021-06-18 08:00:00|4158.85|4158.85|4161.84|4161.84|4162.57|4162.57|4158.85|4158.85|0
1624003500000|2021-06-18 08:05:00|4159.36|4159.36|4159.62|4159.62|4159.62|4159.62|4158.12|4158.12|0
1624003800000|2021-06-18 08:10:00|4157.14|4157.14|4155.64|4155.64|4157.14|4157.14|4154.4|4154.4|0
1624004100000|2021-06-18 08:15:00|4154.4|4154.4|4152|4152|4154.4|4154.4|4150|4150|0
1624004400000|2021-06-18 08:20:00|4152.25|4152.25|4158.71|4158.71|4158.71|4158.71|4152.25|4152.25|0
1624004700000|2021-06-18 08:25:00|4159.94|4159.94|4175.86|4175.86|4175.86|4175.86|4159.94|4159.94|0
1624005000000|2021-06-18 08:30:00|4177.1|4177.1|4179.89|4179.89|4179.89|4179.89|4175.18|4175.18|0
1624005300000|2021-06-18 08:35:00|4181.12|4181.12|4187.57|4187.57|4187.57|4187.57|4181.12|4181.12|0
1624005600000|2021-06-18 08:40:00|4186.34|4186.34|4185.94|4185.94|4186.34|4186.34|4178.47|4178.47|0
1624005900000|2021-06-18 08:45:00|4187.18|4187.18|4184.95|4184.95|4187.69|4187.69|4182.48|4182.48|0
1624006200000|2021-06-18 08:50:00|4183.72|4183.72|4175.52|4175.52|4183.72|4183.72|4175.52|4175.52|0
1624006500000|2021-06-18 08:55:00|4175.69|4175.69|4182.61|4182.61|4183.12|4183.12|4175.69|4175.69|0
1624006800000|2021-06-18 09:00:00|4183.12|4183.12|4182.86|4182.86|4185.35|4185.35|4182.86|4182.86|0
1624007100000|2021-06-18 09:05:00|4183.37|4183.37|4182.47|4182.47|4184.72|4184.72|4182.47|4182.47|0
1624007700000|2021-06-18 09:15:00|4182.81|4182.81|4176.16|4176.16|4186.04|4186.04|4174.92|4174.92|0
1624008000000|2021-06-18 09:20:00|4174.92|4174.92|4171.43|4171.43|4174.92|4174.92|4171.43|4171.43|0
1624008300000|2021-06-18 09:25:00|4168.95|4168.95|4170.44|4170.44|4173.68|4173.68|4168.95|4168.95|0
1624008600000|2021-06-18 09:30:00|4172.19|4172.19|4163|4163|4172.19|4172.19|4161.77|4161.77|0
1624008900000|2021-06-18 09:35:00|4163.34|4163.34|4163.6|4163.6|4164.84|4164.84|4163.34|4163.34|0
1624009200000|2021-06-18 09:40:00|4163.85|4163.85|4161.15|4161.15|4165.35|4165.35|4158.42|4158.42|0
1624009500000|2021-06-18 09:45:00|4160.9|4160.9|4172.11|4172.11|4173.1|4173.1|4160.9|4160.9|0
1624009800000|2021-06-18 09:50:00|4171.6|4171.6|4165.46|4165.46|4174.59|4174.59|4157.23|4157.23|0
1624010100000|2021-06-18 09:55:00|4164.47|4164.47|4163.96|4163.96|4165.97|4165.97|4159.49|4159.49|0
1624010400000|2021-06-18 10:00:00|4162.22|4162.22|4160.61|4160.61|4164.95|4164.95|4159.74|4159.74|0
1624010700000|2021-06-18 10:05:00|4159.85|4159.85|4159.12|4159.12|4160.36|4160.36|4157.59|4157.59|0
1624011000000|2021-06-18 10:10:00|4157.88|4157.88|4149.56|4149.56|4157.88|4157.88|4149.56|4149.56|0
1624011300000|2021-06-18 10:15:00|4149.9|4149.9|4151.56|4151.56|4151.56|4151.56|4147.76|4147.76|0
1624011600000|2021-06-18 10:20:00|4152.8|4152.8|4153.96|4153.96|4154.77|4154.77|4149.08|4149.08|0
1624011900000|2021-06-18 10:25:00|4152.72|4152.72|4155.79|4155.79|4155.79|4155.79|4152.72|4152.72|0
1624012200000|2021-06-18 10:30:00|4156.04|4156.04|4154.55|4154.55|4156.04|4156.04|4154.55|4154.55|0
1624012500000|2021-06-18 10:35:00|4154.3|4154.3|4157.28|4157.28|4157.28|4157.28|4154.3|4154.3|0
1624012800000|2021-06-18 10:40:00|4158.52|4158.52|4156.21|4156.21|4159.93|4159.93|4156.21|4156.21|0
1624013100000|2021-06-18 10:45:00|4154.97|4154.97|4152.97|4152.97|4154.97|4154.97|4149|4149|0
1624013400000|2021-06-18 10:50:00|4151.73|4151.73|4147|4147|4151.73|4151.73|4147|4147|0
1624013700000|2021-06-18 10:55:00|4145.76|4145.76|4144.27|4144.27|4146.49|4146.49|4142.77|4142.77|0
1624014000000|2021-06-18 11:00:00|4143.03|4143.03|4139.59|4139.59|4146.1|4146.1|4139.59|4139.59|0
1624014300000|2021-06-18 11:05:00|4140.83|4140.83|4134.6|4134.6|4141.34|4141.34|4134.6|4134.6|0
1624014600000|2021-06-18 11:10:00|4134.26|4134.26|4135.25|4135.25|4135.75|4135.75|4133.75|4133.75|0
1624014900000|2021-06-18 11:15:00|4134.99|4134.99|4134.74|4134.74|4136.23|4136.23|4133.75|4133.75|0
1624015200000|2021-06-18 11:20:00|4134.48|4134.48|4138.01|4138.01|4138.01|4138.01|4131.02|4131.02|0
1624015800000|2021-06-18 11:30:00|4136.77|4136.77|4136.17|4136.17|4139.76|4139.76|4136.17|4136.17|0
1624016100000|2021-06-18 11:35:00|4135.41|4135.41|4135.07|4135.07|4135.41|4135.41|4134.56|4134.56|0
1624016400000|2021-06-18 11:40:00|4135.57|4135.57|4137.07|4137.07|4137.07|4137.07|4135.57|4135.57|0
1624016700000|2021-06-18 11:45:00|4135.83|4135.83|4133.87|4133.87|4135.83|4135.83|4130.62|4130.62|0
1624017000000|2021-06-18 11:50:00|4133.61|4133.61|4134.34|4134.34|4134.85|4134.85|4133.1|4133.1|0
1624017300000|2021-06-18 11:55:00|4135.58|4135.58|4140.06|4140.06|4140.06|4140.06|4135.58|4135.58|0
1624017600000|2021-06-18 12:00:00|4138.82|4138.82|4131.58|4131.58|4138.82|4138.82|4128.62|4128.62|0
1624017900000|2021-06-18 12:05:00|4130.34|4130.34|4129.66|4129.66|4130.34|4130.34|4129.66|4129.66|0
1624018200000|2021-06-18 12:10:00|4128.42|4128.42|4126.56|4126.56|4132.7|4132.7|4126.56|4126.56|0
1624018500000|2021-06-18 12:15:00|4121.6|4121.6|4117.29|4117.29|4121.6|4121.6|4115.29|4115.29|0
1624018800000|2021-06-18 12:20:00|4119.77|4119.77|4124.33|4124.33|4124.59|4124.59|4119.77|4119.77|0
1624019100000|2021-06-18 12:25:00|4123.09|4123.09|4124.33|4124.33|4125.09|4125.09|4123.09|4123.09|0
1624019400000|2021-06-18 12:30:00|4123.09|4123.09|4123.18|4123.18|4124.33|4124.33|4121.35|4121.35|0
1624019700000|2021-06-18 12:35:00|4123.35|4123.35|4113.37|4113.37|4123.86|4123.86|4113.37|4113.37|0
1624020000000|2021-06-18 12:40:00|4113.54|4113.54|4107.35|4107.35|4113.71|4113.71|4106.33|4106.33|0
1624020300000|2021-06-18 12:45:00|4108.59|4108.59|4108.07|4108.07|4109.86|4109.86|4107.35|4107.35|0
1624020600000|2021-06-18 12:50:00|4108.33|4108.33|4113|4113|4113|4113|4107.57|4107.57|0
1624020900000|2021-06-18 12:55:00|4113.25|4113.25|4113.84|4113.84|4116.49|4116.49|4113.25|4113.25|0
1624021200000|2021-06-18 13:00:00|4115.08|4115.08|4112.83|4112.83|4119.06|4119.06|4111.59|4111.59|0
1624021500000|2021-06-18 13:05:00|4111.59|4111.59|4114.49|4114.49|4114.49|4114.49|4111.59|4111.59|0
1624021800000|2021-06-18 13:10:00|4114.24|4114.24|4111.84|4111.84|4114.24|4114.24|4111.84|4111.84|0
1624022100000|2021-06-18 13:15:00|4113.08|4113.08|4115.34|4115.34|4115.81|4115.81|4113.08|4113.08|0
1624022400000|2021-06-18 13:20:00|4115.59|4115.59|4114.91|4114.91|4115.59|4115.59|4112.69|4112.69|0
1624022700000|2021-06-18 13:25:00|4112.43|4112.43|4107.7|4107.7|4112.43|4112.43|4107.7|4107.7|0
1624023000000|2021-06-18 13:30:00|4108.94|4108.94|4112.18|4112.18|4119.25|4119.25|4102.62|4102.62|0
1624023300000|2021-06-18 13:35:00|4111.92|4111.92|4114.48|4114.48|4116.15|4116.15|4106.71|4106.71|0
1624023600000|2021-06-18 13:40:00|4114.74|4114.74|4121.27|4121.27|4121.27|4121.27|4113.5|4113.5|0
1624023900000|2021-06-18 13:45:00|4120.03|4120.03|4119.52|4119.52|4120.03|4120.03|4114.06|4114.06|0
1624024200000|2021-06-18 13:50:00|4118.28|4118.28|4112.31|4112.31|4118.28|4118.28|4111.07|4111.07|0
1624024500000|2021-06-18 13:55:00|4113.55|4113.55|4117.28|4117.28|4117.28|4117.28|4113.55|4113.55|0
1624024800000|2021-06-18 14:00:00|4117.9|4117.9|4111.11|4111.11|4121.45|4121.45|4111.11|4111.11|0
1624025100000|2021-06-18 14:05:00|4110.77|4110.77|4109.06|4109.06|4110.94|4110.94|4104.83|4104.83|0
1624025400000|2021-06-18 14:10:00|4108.89|4108.89|4100.76|4100.76|4110.12|4110.12|4100.76|4100.76|0
1624025700000|2021-06-18 14:15:00|4101.11|4101.11|4095.95|4095.95|4104.91|4104.91|4095.95|4095.95|0
1624026000000|2021-06-18 14:20:00|4095.19|4095.19|4095.73|4095.73|4099.23|4099.23|4094.92|4094.92|0
1624026300000|2021-06-18 14:25:00|4094.24|4094.24|4094.75|4094.75|4095.22|4095.22|4092.01|4092.01|0
1624026600000|2021-06-18 14:30:00|4093.51|4093.51|4099.29|4099.29|4100.02|4100.02|4090.04|4090.04|0
1624026900000|2021-06-18 14:35:00|4099.12|4099.12|4094.38|4094.38|4099.12|4099.12|4091.9|4091.9|0
1624027200000|2021-06-18 14:40:00|4093.14|4093.14|4095.2|4095.2|4095.62|4095.62|4090.67|4090.67|0
1624027500000|2021-06-18 14:45:00|4093.96|4093.96|4097.04|4097.04|4097.04|4097.04|4091.45|4091.45|0
1624027800000|2021-06-18 14:50:00|4097.29|4097.29|4091.84|4091.84|4097.29|4097.29|4091.84|4091.84|0
1624028100000|2021-06-18 14:55:00|4089.36|4089.36|4090.04|4090.04|4092.2|4092.2|4089.36|4089.36|0
1624028400000|2021-06-18 15:00:00|4089.78|4089.78|4084.07|4084.07|4091.28|4091.28|4080.6|4080.6|0
1624028700000|2021-06-18 15:05:00|4082.83|4082.83|4080.91|4080.91|4083.25|4083.25|4080.4|4080.4|0
1624029000000|2021-06-18 15:10:00|4082.15|4082.15|4078.74|4078.74|4083.39|4083.39|4078.74|4078.74|0
1624029300000|2021-06-18 15:15:00|4078.48|4078.48|4076.02|4076.02|4078.48|4078.48|4074.78|4074.78|0
1624029600000|2021-06-18 15:20:00|4076.52|4076.52|4072.29|4072.29|4077.67|4077.67|4072.29|4072.29|0
1624029900000|2021-06-18 15:25:00|4071.05|4071.05|4070.07|4070.07|4073.57|4073.57|4070.07|4070.07|0
1624259700000|2021-06-21 07:15:00|4044.74|4044.74|4049.45|4049.45|4050.47|4050.47|4042.77|4042.77|0
1624260000000|2021-06-21 07:20:00|4051.31|4051.31|4061.91|4061.91|4062.47|4062.47|4051.31|4051.31|0
1624260300000|2021-06-21 07:25:00|4061.73|4061.73|4065.96|4065.96|4065.96|4065.96|4061.13|4061.13|0
1624260600000|2021-06-21 07:30:00|4068.44|4068.44|4075.4|4075.4|4075.4|4075.4|4067.2|4067.2|0
1624260900000|2021-06-21 07:35:00|4075.57|4075.57|4088.95|4088.95|4090.16|4090.16|4075.57|4075.57|0
1624261200000|2021-06-21 07:40:00|4089.13|4089.13|4093.26|4093.26|4093.26|4093.26|4086.3|4086.3|0
1624261500000|2021-06-21 07:45:00|4093.52|4093.52|4102.59|4102.59|4102.93|4102.93|4093.52|4093.52|0
1624261800000|2021-06-21 07:50:00|4102.85|4102.85|4103.56|4103.56|4107.49|4107.49|4101.47|4101.47|0
1624262100000|2021-06-21 07:55:00|4103.73|4103.73|4099.67|4099.67|4103.98|4103.98|4099.67|4099.67|0
1624262400000|2021-06-21 08:00:00|4098.43|4098.43|4083.67|4083.67|4098.43|4098.43|4083.67|4083.67|0
1624262700000|2021-06-21 08:05:00|4082.43|4082.43|4080.23|4080.23|4082.43|4082.43|4078.23|4078.23|0
1624263000000|2021-06-21 08:10:00|4079.72|4079.72|4081.16|4081.16|4081.16|4081.16|4078.62|4078.62|0
1624263300000|2021-06-21 08:15:00|4081.67|4081.67|4088.34|4088.34|4088.34|4088.34|4079.92|4079.92|0
1624263600000|2021-06-21 08:20:00|4088.08|4088.08|4088.48|4088.48|4091.72|4091.72|4087.07|4087.07|0
1624263900000|2021-06-21 08:25:00|4090.95|4090.95|4085.24|4085.24|4090.95|4090.95|4085.24|4085.24|0
1624264200000|2021-06-21 08:30:00|4083.97|4083.97|4083.5|4083.5|4085.77|4085.77|4083.5|4083.5|0
1624264500000|2021-06-21 08:35:00|4082.26|4082.26|4086.15|4086.15|4086.15|4086.15|4078.43|4078.43|0
1624264800000|2021-06-21 08:40:00|4083.67|4083.67|4079.16|4079.16|4084.91|4084.91|4079.16|4079.16|0
1624265100000|2021-06-21 08:45:00|4078.65|4078.65|4082.37|4082.37|4082.37|4082.37|4078.65|4078.65|0
1624265400000|2021-06-21 08:50:00|4086.09|4086.09|4083.82|4083.82|4086.59|4086.59|4083.82|4083.82|0
1624265700000|2021-06-21 08:55:00|4086.3|4086.3|4085.71|4085.71|4088.95|4088.95|4085.45|4085.45|0
1624266000000|2021-06-21 09:00:00|4084.47|4084.47|4086.1|4086.1|4086.95|4086.95|4084.47|4084.47|0
1624266300000|2021-06-21 09:05:00|4087.34|4087.34|4084.61|4084.61|4087.34|4087.34|4084.61|4084.61|0
1624266600000|2021-06-21 09:10:00|4083.37|4083.37|4085.39|4085.39|4085.9|4085.9|4083.37|4083.37|0
1624266900000|2021-06-21 09:15:00|4085.64|4085.64|4091.84|4091.84|4091.84|4091.84|4085.64|4085.64|0
1624267200000|2021-06-21 09:20:00|4092.35|4092.35|4087.39|4087.39|4093.58|4093.58|4086.15|4086.15|0
1624267500000|2021-06-21 09:25:00|4087.9|4087.9|4088.07|4088.07|4089.31|4089.31|4087.9|4087.9|0
1624267800000|2021-06-21 09:30:00|4086.83|4086.83|4078.63|4078.63|4088.07|4088.07|4078.63|4078.63|0
1624268100000|2021-06-21 09:35:00|4077.39|4077.39|4077.73|4077.73|4077.73|4077.73|4075.65|4075.65|0
1624268400000|2021-06-21 09:40:00|4076.49|4076.49|4081.59|4081.59|4082.74|4082.74|4076.49|4076.49|0
1624268700000|2021-06-21 09:45:00|4085.31|4085.31|4085.48|4085.48|4085.73|4085.73|4085.31|4085.31|0
1624269000000|2021-06-21 09:50:00|4085.22|4085.22|4085.95|4085.95|4087.45|4087.45|4084.97|4084.97|0
1624269300000|2021-06-21 09:55:00|4086.13|4086.13|4087.62|4087.62|4087.62|4087.62|4086.13|4086.13|0
1624269600000|2021-06-21 10:00:00|4087.87|4087.87|4093.85|4093.85|4094.07|4094.07|4087.87|4087.87|0
1624269900000|2021-06-21 10:05:00|4093.5|4093.5|4093.59|4093.59|4094.83|4094.83|4093.08|4093.08|0
1624270200000|2021-06-21 10:10:00|4093.33|4093.33|4093.87|4093.87|4095.62|4095.62|4093.33|4093.33|0
1624270500000|2021-06-21 10:15:00|4094.63|4094.63|4094.41|4094.41|4096.15|4096.15|4094.41|4094.41|0
1624270800000|2021-06-21 10:20:00|4095.64|4095.64|4094.77|4094.77|4095.78|4095.78|4094.21|4094.21|0
1624271100000|2021-06-21 10:25:00|4095.02|4095.02|4094.29|4094.29|4096.26|4096.26|4094.29|4094.29|0
1624271400000|2021-06-21 10:30:00|4093.53|4093.53|4095.33|4095.33|4096.52|4096.52|4093.53|4093.53|0
1624271700000|2021-06-21 10:35:00|4095.58|4095.58|4101.61|4101.61|4101.78|4101.78|4095.58|4095.58|0
1624272000000|2021-06-21 10:40:00|4101.1|4101.1|4096.39|4096.39|4102.59|4102.59|4096.39|4096.39|0
1624272300000|2021-06-21 10:45:00|4096.14|4096.14|4096.14|4096.14|4096.39|4096.39|4096.14|4096.14|0
1624272600000|2021-06-21 10:50:00|4096.39|4096.39|4096.7|4096.7|4097.38|4097.38|4096.14|4096.14|0
1624272900000|2021-06-21 10:55:00|4095.46|4095.46|4092.98|4092.98|4095.46|4095.46|4092.98|4092.98|0
1624273200000|2021-06-21 11:00:00|4091.75|4091.75|4093.07|4093.07|4093.07|4093.07|4091.57|4091.57|0
1624273500000|2021-06-21 11:05:00|4091.83|4091.83|4091.01|4091.01|4093.41|4093.41|4090.5|4090.5|0
1624273800000|2021-06-21 11:10:00|4090.84|4090.84|4087.86|4087.86|4090.84|4090.84|4087.86|4087.86|0
1624274100000|2021-06-21 11:15:00|4089.09|4089.09|4087.69|4087.69|4089.09|4089.09|4086.62|4086.62|0
1624274400000|2021-06-21 11:20:00|4087.18|4087.18|4086.02|4086.02|4087.18|4087.18|4083.94|4083.94|0
1624274700000|2021-06-21 11:25:00|4085.77|4085.77|4088.28|4088.28|4088.79|4088.79|4085.77|4085.77|0
1624275000000|2021-06-21 11:30:00|4088.03|4088.03|4085.38|4085.38|4088.03|4088.03|4085.38|4085.38|0
1624275300000|2021-06-21 11:35:00|4085.89|4085.89|4094.56|4094.56|4094.56|4094.56|4085.89|4085.89|0
1624275600000|2021-06-21 11:40:00|4094.31|4094.31|4099.35|4099.35|4099.52|4099.52|4094.31|4094.31|0
1624275900000|2021-06-21 11:45:00|4099.09|4099.09|4100.59|4100.59|4101.83|4101.83|4098.84|4098.84|0
1624276200000|2021-06-21 11:50:00|4101.83|4101.83|4105.66|4105.66|4105.83|4105.83|4101.57|4101.57|0
1624276500000|2021-06-21 11:55:00|4106.9|4106.9|4108.68|4108.68|4111.16|4111.16|4106.9|4106.9|0
1624276800000|2021-06-21 12:00:00|4108.94|4108.94|4108.17|4108.17|4111.41|4111.41|4106.93|4106.93|0
1624277100000|2021-06-21 12:05:00|4108.43|4108.43|4114.94|4114.94|4114.94|4114.94|4108.43|4108.43|0
1624277400000|2021-06-21 12:10:00|4114.43|4114.43|4110.43|4110.43|4114.43|4114.43|4107.95|4107.95|0
1624277700000|2021-06-21 12:15:00|4110.26|4110.26|4111.5|4111.5|4111.5|4111.5|4110.26|4110.26|0
1624278000000|2021-06-21 12:20:00|4111.75|4111.75|4109.36|4109.36|4111.75|4111.75|4109.27|4109.27|0
1624278300000|2021-06-21 12:25:00|4110.6|4110.6|4106.8|4106.8|4110.6|4110.6|4106.8|4106.8|0
1624278600000|2021-06-21 12:30:00|4106.54|4106.54|4107.95|4107.95|4107.95|4107.95|4106.54|4106.54|0
1624278900000|2021-06-21 12:35:00|4108.21|4108.21|4105.73|4105.73|4108.21|4108.21|4104.49|4104.49|0
1624279200000|2021-06-21 12:40:00|4103.25|4103.25|4101.5|4101.5|4103.25|4103.25|4101.5|4101.5|0
1624279500000|2021-06-21 12:45:00|4100.27|4100.27|4100.77|4100.77|4100.77|4100.77|4100.27|4100.27|0
1624279800000|2021-06-21 12:50:00|4101.54|4101.54|4102.27|4102.27|4102.77|4102.77|4101.54|4101.54|0
1624280100000|2021-06-21 12:55:00|4101.03|4101.03|4100.3|4100.3|4102.78|4102.78|4100.3|4100.3|0
1624280400000|2021-06-21 13:00:00|4099.07|4099.07|4104.02|4104.02|4104.02|4104.02|4099.07|4099.07|0
1624280700000|2021-06-21 13:05:00|4105.26|4105.26|4104.67|4104.67|4105.26|4105.26|4104.67|4104.67|0
1624281000000|2021-06-21 13:10:00|4104.92|4104.92|4108.16|4108.16|4108.41|4108.41|4104.92|4104.92|0
1624281300000|2021-06-21 13:15:00|4109.4|4109.4|4103.93|4103.93|4109.4|4109.4|4103.93|4103.93|0
1624281600000|2021-06-21 13:20:00|4103.76|4103.76|4102.43|4102.43|4105.08|4105.08|4102.43|4102.43|0
1624281900000|2021-06-21 13:25:00|4102.69|4102.69|4112.5|4112.5|4113.51|4113.51|4102.69|4102.69|0
1624282200000|2021-06-21 13:30:00|4111.26|4111.26|4107.65|4107.65|4111.51|4111.51|4107.06|4107.06|0
1624282500000|2021-06-21 13:35:00|4108.89|4108.89|4111.31|4111.31|4115.12|4115.12|4108.38|4108.38|0
1624282800000|2021-06-21 13:40:00|4111.82|4111.82|4112.84|4112.84|4114.07|4114.07|4111.82|4111.82|0
1624283100000|2021-06-21 13:45:00|4111.6|4111.6|4114.22|4114.22|4114.22|4114.22|4109.47|4109.47|0
1624283400000|2021-06-21 13:50:00|4115.75|4115.75|4122.28|4122.28|4122.28|4122.28|4114.84|4114.84|0
1624283700000|2021-06-21 13:55:00|4123.04|4123.04|4120.4|4120.4|4124.62|4124.62|4119.16|4119.16|0
1624284000000|2021-06-21 14:00:00|4121.64|4121.64|4118.57|4118.57|4122.06|4122.06|4116.65|4116.65|0
1624284300000|2021-06-21 14:05:00|4117.33|4117.33|4120.03|4120.03|4120.03|4120.03|4117.16|4117.16|0
1624284600000|2021-06-21 14:10:00|4122.51|4122.51|4116.17|4116.17|4123.75|4123.75|4115.92|4115.92|0
1624284900000|2021-06-21 14:15:00|4118.65|4118.65|4116|4116|4119.89|4119.89|4116|4116|0
1624285200000|2021-06-21 14:20:00|4115.49|4115.49|4123.5|4123.5|4125.16|4125.16|4115.49|4115.49|0
1624285500000|2021-06-21 14:25:00|4124.74|4124.74|4136.06|4136.06|4136.31|4136.31|4124.74|4124.74|0
1624285800000|2021-06-21 14:30:00|4135.81|4135.81|4132.09|4132.09|4135.81|4135.81|4131.83|4131.83|0
1624286100000|2021-06-21 14:35:00|4132.34|4132.34|4140.76|4140.76|4140.76|4140.76|4132.09|4132.09|0
1624286400000|2021-06-21 14:40:00|4140.93|4140.93|4148.35|4148.35|4148.35|4148.35|4140.93|4140.93|0
1624286700000|2021-06-21 14:45:00|4148.1|4148.1|4148.83|4148.83|4150.07|4150.07|4147.59|4147.59|0
1624287000000|2021-06-21 14:50:00|4149|4149|4152.46|4152.46|4152.72|4152.72|4149|4149|0
1624287300000|2021-06-21 14:55:00|4153.7|4153.7|4149.87|4149.87|4153.7|4153.7|4149.87|4149.87|0
1624287600000|2021-06-21 15:00:00|4150.12|4150.12|4149.62|4149.62|4152.63|4152.63|4149.62|4149.62|0
1624287900000|2021-06-21 15:05:00|4149.79|4149.79|4141.24|4141.24|4149.79|4149.79|4141.24|4141.24|0
1624288200000|2021-06-21 15:10:00|4140.98|4140.98|4141.74|4141.74|4143.71|4143.71|4140.98|4140.98|0
1624288500000|2021-06-21 15:15:00|4144.22|4144.22|4150.8|4150.8|4150.8|4150.8|4144.22|4144.22|0
1624288800000|2021-06-21 15:20:00|4151.06|4151.06|4153.4|4153.4|4153.65|4153.65|4150.49|4150.49|0
1624289100000|2021-06-21 15:25:00|4154.64|4154.64|4153.86|4153.86|4159.07|4159.07|4152.11|4152.11|0
1624346100000|2021-06-22 07:15:00|4152.72|4152.72|4152.98|4152.98|4152.98|4152.98|4150.24|4150.24|0
1624346400000|2021-06-22 07:20:00|4151.74|4151.74|4154.21|4154.21|4154.21|4154.21|4150.21|4150.21|0
1624346700000|2021-06-22 07:25:00|4153.87|4153.87|4151.18|4151.18|4153.87|4153.87|4151.18|4151.18|0
1624347000000|2021-06-22 07:30:00|4152.19|4152.19|4160.42|4160.42|4160.42|4160.42|4152.19|4152.19|0
1624347300000|2021-06-22 07:35:00|4161.66|4161.66|4163.41|4163.41|4163.41|4163.41|4160.9|4160.9|0
1624347600000|2021-06-22 07:40:00|4163.66|4163.66|4170.31|4170.31|4170.82|4170.82|4162.17|4162.17|0
1624347900000|2021-06-22 07:45:00|4169.55|4169.55|4165.1|4165.1|4170.31|4170.31|4165.1|4165.1|0
1624348200000|2021-06-22 07:50:00|4163.86|4163.86|4158.91|4158.91|4163.86|4163.86|4158.91|4158.91|0
1624348500000|2021-06-22 07:55:00|4157.67|4157.67|4154.43|4154.43|4157.67|4157.67|4154.26|4154.26|0
1624348800000|2021-06-22 08:00:00|4153.19|4153.19|4160|4160|4160|4160|4153.19|4153.19|0
1624349100000|2021-06-22 08:05:00|4160.26|4160.26|4160.74|4160.74|4163.98|4163.98|4160.26|4160.26|0
1624349400000|2021-06-22 08:10:00|4161.24|4161.24|4158.68|4158.68|4161.33|4161.33|4158.68|4158.68|0
1624349700000|2021-06-22 08:15:00|4158.17|4158.17|4156.67|4156.67|4158.17|4158.17|4153.94|4153.94|0
1624350000000|2021-06-22 08:20:00|4159.15|4159.15|4155.18|4155.18|4159.15|4159.15|4154.67|4154.67|0
1624350300000|2021-06-22 08:25:00|4155.44|4155.44|4154.42|4154.42|4158.17|4158.17|4153.18|4153.18|0
1624350600000|2021-06-22 08:30:00|4153.41|4153.41|4154.81|4154.81|4155.07|4155.07|4153.41|4153.41|0
1624350900000|2021-06-22 08:35:00|4156.05|4156.05|4155.37|4155.37|4156.05|4156.05|4155.37|4155.37|0
1624351200000|2021-06-22 08:40:00|4154.13|4154.13|4153.15|4153.15|4154.13|4154.13|4151.65|4151.65|0
1624351500000|2021-06-22 08:45:00|4152.39|4152.39|4156.61|4156.61|4158.87|4158.87|4152.39|4152.39|0
1624351800000|2021-06-22 08:50:00|4156.87|4156.87|4154.87|4154.87|4156.87|4156.87|4153.63|4153.63|0
1624352100000|2021-06-22 08:55:00|4155.04|4155.04|4152.52|4152.52|4155.72|4155.72|4152.52|4152.52|0
1624352400000|2021-06-22 09:00:00|4155|4155|4155.76|4155.76|4157.51|4157.51|4154.78|4154.78|0
1624352700000|2021-06-22 09:05:00|4155.51|4155.51|4153.93|4153.93|4155.51|4155.51|4153.93|4153.93|0
1624353000000|2021-06-22 09:10:00|4152.69|4152.69|4150.94|4150.94|4152.69|4152.69|4149.7|4149.7|0
1624353300000|2021-06-22 09:15:00|4150.69|4150.69|4148.69|4148.69|4150.69|4150.69|4148.69|4148.69|0
1624353600000|2021-06-22 09:20:00|4148.18|4148.18|4148.43|4148.43|4148.43|4148.43|4148.18|4148.18|0
1624353900000|2021-06-22 09:25:00|4148.18|4148.18|4145.79|4145.79|4148.43|4148.43|4144.21|4144.21|0
1624354200000|2021-06-22 09:30:00|4146.04|4146.04|4143.28|4143.28|4146.04|4146.04|4143.02|4143.02|0
1624354500000|2021-06-22 09:35:00|4142.04|4142.04|4141.27|4141.27|4142.04|4142.04|4141.27|4141.27|0
1624354800000|2021-06-22 09:40:00|4140.03|4140.03|4142.26|4142.26|4142.51|4142.51|4138.54|4138.54|0
1624355100000|2021-06-22 09:45:00|4143.5|4143.5|4141.02|4141.02|4143.5|4143.5|4141.02|4141.02|0
1624355400000|2021-06-22 09:50:00|4142.26|4142.26|4143.75|4143.75|4143.92|4143.92|4142.26|4142.26|0
1624355700000|2021-06-22 09:55:00|4142.51|4142.51|4141.75|4141.75|4142.51|4142.51|4141.75|4141.75|0
1624356000000|2021-06-22 10:00:00|4142.99|4142.99|4146.23|4146.23|4146.23|4146.23|4142.99|4142.99|0
1624356300000|2021-06-22 10:05:00|4147.47|4147.47|4153.87|4153.87|4153.87|4153.87|4147.47|4147.47|0
1624356600000|2021-06-22 10:10:00|4154.37|4154.37|4151.47|4151.47|4154.37|4154.37|4151.47|4151.47|0
1624356900000|2021-06-22 10:15:00|4150.23|4150.23|4146.99|4146.99|4150.96|4150.96|4146.99|4146.99|0
1624357200000|2021-06-22 10:20:00|4147.25|4147.25|4144.01|4144.01|4147.25|4147.25|4144.01|4144.01|0
1624357500000|2021-06-22 10:25:00|4141.53|4141.53|4142.29|4142.29|4143.28|4143.28|4141.53|4141.53|0
1624357800000|2021-06-22 10:30:00|4144.77|4144.77|4145.28|4145.28|4146.52|4146.52|4144.77|4144.77|0
1624358100000|2021-06-22 10:35:00|4145.53|4145.53|4146.29|4146.29|4147.53|4147.53|4144.54|4144.54|0
1624358400000|2021-06-22 10:40:00|4145.78|4145.78|4145.95|4145.95|4145.95|4145.95|4145.78|4145.78|0
1624358700000|2021-06-22 10:45:00|4145.7|4145.7|4143.7|4143.7|4145.7|4145.7|4143.7|4143.7|0
1624359000000|2021-06-22 10:50:00|4142.46|4142.46|4141.53|4141.53|4142.46|4142.46|4141.53|4141.53|0
1624359300000|2021-06-22 10:55:00|4141.27|4141.27|4146.71|4146.71|4146.71|4146.71|4140.51|4140.51|0
1624359600000|2021-06-22 11:00:00|4146.96|4146.96|4144.91|4144.91|4147.39|4147.39|4144.91|4144.91|0
1624359900000|2021-06-22 11:05:00|4145.08|4145.08|4146.32|4146.32|4146.32|4146.32|4145.08|4145.08|0
1624360200000|2021-06-22 11:10:00|4147.56|4147.56|4149.27|4149.27|4150.04|4150.04|4147.56|4147.56|0
1624360500000|2021-06-22 11:15:00|4150.51|4150.51|4151.5|4151.5|4151.75|4151.75|4150.26|4150.26|0
1624360800000|2021-06-22 11:20:00|4151.24|4151.24|4158.93|4158.93|4158.93|4158.93|4151.24|4151.24|0
1624361100000|2021-06-22 11:25:00|4159.44|4159.44|4162.68|4162.68|4162.68|4162.68|4159.44|4159.44|0
1624361400000|2021-06-22 11:30:00|4162.51|4162.51|4160.51|4160.51|4162.68|4162.68|4159.53|4159.53|0
1624361700000|2021-06-22 11:35:00|4160.26|4160.26|4160.76|4160.76|4160.76|4160.76|4160|4160|0
1624362000000|2021-06-22 11:40:00|4159.53|4159.53|4160.03|4160.03|4160.03|4160.03|4159.53|4159.53|0
1624362300000|2021-06-22 11:45:00|4158.79|4158.79|4157.3|4157.3|4158.79|4158.79|4156.06|4156.06|0
1624362600000|2021-06-22 11:50:00|4156.06|4156.06|4160.2|4160.2|4160.2|4160.2|4155.81|4155.81|0
1624362900000|2021-06-22 11:55:00|4159.95|4159.95|4160.2|4160.2|4160.2|4160.2|4159.95|4159.95|0
1624363200000|2021-06-22 12:00:00|4158.96|4158.96|4159.95|4159.95|4159.95|4159.95|4158.71|4158.71|0
1624363500000|2021-06-22 12:05:00|4159.7|4159.7|4155.98|4155.98|4162.17|4162.17|4155.98|4155.98|0
1624363800000|2021-06-22 12:10:00|4156.15|4156.15|4156.74|4156.74|4156.74|4156.74|4154.91|4154.91|0
1624364100000|2021-06-22 12:15:00|4157|4157|4154.86|4154.86|4157|4157|4152.38|4152.38|0
1624364400000|2021-06-22 12:20:00|4154.6|4154.6|4154.86|4154.86|4157.34|4157.34|4154.35|4154.35|0
1624364700000|2021-06-22 12:25:00|4154.35|4154.35|4154.35|4154.35|4155.59|4155.59|4154.35|4154.35|0
1624365000000|2021-06-22 12:30:00|4154.18|4154.18|4156.15|4156.15|4157.9|4157.9|4154.18|4154.18|0
1624365300000|2021-06-22 12:35:00|4157.39|4157.39|4153.67|4153.67|4157.39|4157.39|4153.16|4153.16|0
1624365600000|2021-06-22 12:40:00|4153.84|4153.84|4153.11|4153.11|4154.18|4154.18|4152.69|4152.69|0
1624365900000|2021-06-22 12:45:00|4153.28|4153.28|4151.54|4151.54|4153.28|4153.28|4150.3|4150.3|0
1624366200000|2021-06-22 12:50:00|4151.71|4151.71|4148.24|4148.24|4151.71|4151.71|4143.29|4143.29|0
1624366500000|2021-06-22 12:55:00|4148.07|4148.07|4150.16|4150.16|4150.16|4150.16|4147.09|4147.09|0
1624366800000|2021-06-22 13:00:00|4151.4|4151.4|4155.88|4155.88|4156.39|4156.39|4151.4|4151.4|0
1624367100000|2021-06-22 13:05:00|4155.62|4155.62|4155.62|4155.62|4155.62|4155.62|4155.62|4155.62|0
1624367400000|2021-06-22 13:10:00|4154.39|4154.39|4151.91|4151.91|4154.39|4154.39|4151.91|4151.91|0
1624367700000|2021-06-22 13:15:00|4150.67|4150.67|4150.28|4150.28|4152.93|4152.93|4150.28|4150.28|0
1624368000000|2021-06-22 13:20:00|4150.11|4150.11|4150.45|4150.45|4152.93|4152.93|4149.94|4149.94|0
1624368300000|2021-06-22 13:25:00|4150.7|4150.7|4150.7|4150.7|4153.18|4153.18|4150.7|4150.7|0
1624368600000|2021-06-22 13:30:00|4151.94|4151.94|4144.22|4144.22|4151.94|4151.94|4144.22|4144.22|0
1624368900000|2021-06-22 13:35:00|4145.46|4145.46|4142.48|4142.48|4145.46|4145.46|4141.24|4141.24|0
1624369200000|2021-06-22 13:40:00|4143.71|4143.71|4144.9|4144.9|4148.62|4148.62|4143.71|4143.71|0
1624369500000|2021-06-22 13:45:00|4144.65|4144.65|4152.17|4152.17|4152.85|4152.85|4144.65|4144.65|0
1624369800000|2021-06-22 13:50:00|4152|4152|4147.65|4147.65|4152|4152|4147.57|4147.57|0
1624370100000|2021-06-22 13:55:00|4147.4|4147.4|4149.54|4149.54|4149.88|4149.88|4147.14|4147.14|0
1624370400000|2021-06-22 14:00:00|4148.3|4148.3|4145.57|4145.57|4148.3|4148.3|4144.33|4144.33|0
1624370700000|2021-06-22 14:05:00|4146.81|4146.81|4151.65|4151.65|4153.88|4153.88|4145.57|4145.57|0
1624371000000|2021-06-22 14:10:00|4152.89|4152.89|4151.91|4151.91|4153.88|4153.88|4151.4|4151.4|0
1624371300000|2021-06-22 14:15:00|4153.15|4153.15|4159.12|4159.12|4160.36|4160.36|4153.15|4153.15|0
1624371600000|2021-06-22 14:20:00|4159.37|4159.37|4156.64|4156.64|4159.37|4159.37|4155.66|4155.66|0
1624371900000|2021-06-22 14:25:00|4155.4|4155.4|4159.34|4159.34|4159.34|4159.34|4155.4|4155.4|0
1624372200000|2021-06-22 14:30:00|4159.6|4159.6|4171.54|4171.54|4171.54|4171.54|4159.6|4159.6|0
1624372500000|2021-06-22 14:35:00|4170.3|4170.3|4159.77|4159.77|4171.54|4171.54|4158.53|4158.53|0
1624372800000|2021-06-22 14:40:00|4161|4161|4159.59|4159.59|4161|4161|4159.59|4159.59|0
1624373100000|2021-06-22 14:45:00|4159.34|4159.34|4156.38|4156.38|4160.1|4160.1|4156.38|4156.38|0
1624373400000|2021-06-22 14:50:00|4157.62|4157.62|4159.85|4159.85|4160.1|4160.1|4157.62|4157.62|0
1624373700000|2021-06-22 14:55:00|4158.61|4158.61|4160.24|4160.24|4161.09|4161.09|4158.61|4158.61|0
1624374000000|2021-06-22 15:00:00|4159|4159|4160.24|4160.24|4160.24|4160.24|4156.53|4156.53|0
1624374300000|2021-06-22 15:05:00|4161|4161|4165.88|4165.88|4165.88|4165.88|4161|4161|0
1624374600000|2021-06-22 15:10:00|4165.62|4165.62|4170.33|4170.33|4170.58|4170.58|4165.62|4165.62|0
1624374900000|2021-06-22 15:15:00|4171.57|4171.57|4170.83|4170.83|4172.07|4172.07|4169.09|4169.09|0
1624375200000|2021-06-22 15:20:00|4170.66|4170.66|4176.98|4176.98|4178.05|4178.05|4170.41|4170.41|0
1624375500000|2021-06-22 15:25:00|4175.74|4175.74|4178.72|4178.72|4181.71|4181.71|4175.74|4175.74|0
1624432500000|2021-06-23 07:15:00|4172.64|4172.64|4172.25|4172.25|4176.36|4176.36|4171.46|4171.46|0
1624432800000|2021-06-23 07:20:00|4173.52|4173.52|4175.3|4175.3|4178.79|4178.79|4173.52|4173.52|0
1624433100000|2021-06-23 07:25:00|4175.05|4175.05|4167.24|4167.24|4175.05|4175.05|4167.24|4167.24|0
1624433400000|2021-06-23 07:30:00|4167.49|4167.49|4166.42|4166.42|4169.24|4169.24|4166.09|4166.09|0
1624433700000|2021-06-23 07:35:00|4165.92|4165.92|4159.52|4159.52|4165.92|4165.92|4159.27|4159.27|0
1624434000000|2021-06-23 07:40:00|4158.28|4158.28|4159.3|4159.3|4159.3|4159.3|4157.04|4157.04|0
1624434300000|2021-06-23 07:45:00|4161.77|4161.77|4163.27|4163.27|4166.99|4166.99|4161.77|4161.77|0
1624434600000|2021-06-23 07:50:00|4164.51|4164.51|4161.74|4161.74|4164.51|4164.51|4159.27|4159.27|0
1624434900000|2021-06-23 07:55:00|4161.24|4161.24|4162.64|4162.64|4162.64|4162.64|4161.15|4161.15|0
1624435200000|2021-06-23 08:00:00|4162.9|4162.9|4165.66|4165.66|4165.66|4165.66|4162.9|4162.9|0
1624435500000|2021-06-23 08:05:00|4164.9|4164.9|4166.65|4166.65|4169.12|4169.12|4164.39|4164.39|0
1624435800000|2021-06-23 08:10:00|4166.9|4166.9|4169.41|4169.41|4170.65|4170.65|4166.9|4166.9|0
1624436100000|2021-06-23 08:15:00|4168.17|4168.17|4170.68|4170.68|4170.68|4170.68|4165.94|4165.94|0
1624436400000|2021-06-23 08:20:00|4171.92|4171.92|4169.44|4169.44|4171.92|4171.92|4168.2|4168.2|0
1624436700000|2021-06-23 08:25:00|4171.92|4171.92|4175.55|4175.55|4175.55|4175.55|4171.92|4171.92|0
1624437000000|2021-06-23 08:30:00|4176.79|4176.79|4178.79|4178.79|4178.79|4178.79|4176.79|4176.79|0
1624437300000|2021-06-23 08:35:00|4180.82|4180.82|4187.87|4187.87|4188.37|4188.37|4180.82|4180.82|0
1624437600000|2021-06-23 08:40:00|4187.61|4187.61|4184.63|4184.63|4188.6|4188.6|4184.63|4184.63|0
1624437900000|2021-06-23 08:45:00|4184.88|4184.88|4189.11|4189.11|4189.11|4189.11|4184.63|4184.63|0
1624438200000|2021-06-23 08:50:00|4187.87|4187.87|4184.57|4184.57|4188.6|4188.6|4184.57|4184.57|0
1624438500000|2021-06-23 08:55:00|4184.23|4184.23|4185.95|4185.95|4185.95|4185.95|4182.48|4182.48|0
1624438800000|2021-06-23 09:00:00|4186.2|4186.2|4187.05|4187.05|4187.05|4187.05|4184.32|4184.32|0
1624439100000|2021-06-23 09:05:00|4186.54|4186.54|4188|4188|4188|4188|4181.73|4181.73|0
1624439400000|2021-06-23 09:10:00|4189.24|4189.24|4186.34|4186.34|4189.24|4189.24|4186.26|4186.26|0
1624439700000|2021-06-23 09:15:00|4183.86|4183.86|4182.88|4182.88|4184.29|4184.29|4182.88|4182.88|0
1624440000000|2021-06-23 09:20:00|4181.64|4181.64|4179.89|4179.89|4183.86|4183.86|4179.89|4179.89|0
1624440300000|2021-06-23 09:25:00|4180.15|4180.15|4184.66|4184.66|4184.66|4184.66|4178.91|4178.91|0
1624440600000|2021-06-23 09:30:00|4184.15|4184.15|4185.56|4185.56|4185.81|4185.81|4182.66|4182.66|0
1624440900000|2021-06-23 09:35:00|4186.8|4186.8|4188.04|4188.04|4188.04|4188.04|4184.32|4184.32|0
1624441200000|2021-06-23 09:40:00|4188.54|4188.54|4197.73|4197.73|4197.73|4197.73|4188.29|4188.29|0
1624441500000|2021-06-23 09:45:00|4198.97|4198.97|4199.95|4199.95|4199.95|4199.95|4198.46|4198.46|0
1624441800000|2021-06-23 09:50:00|4200.21|4200.21|4203.02|4203.02|4205.5|4205.5|4200.21|4200.21|0
1624442100000|2021-06-23 09:55:00|4202.52|4202.52|4198.71|4198.71|4204.18|4204.18|4198.71|4198.71|0
1624442400000|2021-06-23 10:00:00|4199.95|4199.95|4198.46|4198.46|4199.95|4199.95|4198.2|4198.2|0
1624442700000|2021-06-23 10:05:00|4199.7|4199.7|4204.91|4204.91|4204.91|4204.91|4199.19|4199.19|0
1624443000000|2021-06-23 10:10:00|4206.15|4206.15|4203.36|4203.36|4206.57|4206.57|4203.36|4203.36|0
1624443300000|2021-06-23 10:15:00|4204.13|4204.13|4205.11|4205.11|4205.36|4205.36|4204.13|4204.13|0
1624443600000|2021-06-23 10:20:00|4204.94|4204.94|4206.57|4206.57|4206.57|4206.57|4201.45|4201.45|0
1624443900000|2021-06-23 10:25:00|4206.32|4206.32|4209.05|4209.05|4209.05|4209.05|4205.08|4205.08|0
1624444200000|2021-06-23 10:30:00|4207.81|4207.81|4204.09|4204.09|4207.81|4207.81|4204.09|4204.09|0
1624444500000|2021-06-23 10:35:00|4201.62|4201.62|4196.12|4196.12|4201.62|4201.62|4194.88|4194.88|0
1624444800000|2021-06-23 10:40:00|4197.36|4197.36|4197.55|4197.55|4201.08|4201.08|4197.3|4197.3|0
1624445100000|2021-06-23 10:45:00|4196.31|4196.31|4192.28|4192.28|4196.31|4196.31|4192.28|4192.28|0
1624445400000|2021-06-23 10:50:00|4192.11|4192.11|4189.52|4189.52|4192.11|4192.11|4189.52|4189.52|0
1624445700000|2021-06-23 10:55:00|4188.28|4188.28|4194.25|4194.25|4194.47|4194.47|4188.28|4188.28|0
1624446000000|2021-06-23 11:00:00|4191.77|4191.77|4188.56|4188.56|4192.54|4192.54|4188.06|4188.06|0
1624446300000|2021-06-23 11:05:00|4188.31|4188.31|4192.62|4192.62|4192.62|4192.62|4186.9|4186.9|0
1624446600000|2021-06-23 11:10:00|4192.37|4192.37|4190.62|4190.62|4192.37|4192.37|4190.62|4190.62|0
1624446900000|2021-06-23 11:15:00|4190.36|4190.36|4191.01|4191.01|4192.08|4192.08|4190.36|4190.36|0
1624447200000|2021-06-23 11:20:00|4190.5|4190.5|4184.56|4184.56|4190.5|4190.5|4184.56|4184.56|0
1624447500000|2021-06-23 11:25:00|4184.05|4184.05|4185.55|4185.55|4185.8|4185.8|4181.83|4181.83|0
1624447800000|2021-06-23 11:30:00|4186.79|4186.79|4190.53|4190.53|4190.53|4190.53|4186.79|4186.79|0
1624448100000|2021-06-23 11:35:00|4190.79|4190.79|4191.52|4191.52|4191.52|4191.52|4190.03|4190.03|0
1624448400000|2021-06-23 11:40:00|4192.76|4192.76|4195.24|4195.24|4195.24|4195.24|4192.76|4192.76|0
1624448700000|2021-06-23 11:45:00|4195.06|4195.06|4192.3|4192.3|4195.06|4195.06|4192.08|4192.08|0
1624449000000|2021-06-23 11:50:00|4194.78|4194.78|4196.61|4196.61|4196.61|4196.61|4194.78|4194.78|0
1624449300000|2021-06-23 11:55:00|4196.36|4196.36|4198.75|4198.75|4198.75|4198.75|4195.85|4195.85|0
1624449600000|2021-06-23 12:00:00|4198.5|4198.5|4196.3|4196.3|4198.75|4198.75|4195.29|4195.29|0
1624449900000|2021-06-23 12:05:00|4195.8|4195.8|4200.75|4200.75|4200.75|4200.75|4195.8|4195.8|0
1624450200000|2021-06-23 12:10:00|4201.99|4201.99|4203.49|4203.49|4205.46|4205.46|4201.74|4201.74|0
1624450500000|2021-06-23 12:15:00|4202.25|4202.25|4199.94|4199.94|4202.25|4202.25|4199.77|4199.77|0
1624450800000|2021-06-23 12:20:00|4200.19|4200.19|4204.76|4204.76|4204.76|4204.76|4200.19|4200.19|0
1624451100000|2021-06-23 12:25:00|4203.52|4203.52|4202.28|4202.28|4203.52|4203.52|4202.28|4202.28|0
1624451400000|2021-06-23 12:30:00|4201.04|4201.04|4201.52|4201.52|4201.52|4201.52|4200.03|4200.03|0
1624451700000|2021-06-23 12:35:00|4201.35|4201.35|4203.4|4203.4|4203.66|4203.66|4201.18|4201.18|0
1624452000000|2021-06-23 12:40:00|4204.64|4204.64|4207.29|4207.29|4207.29|4207.29|4203.4|4203.4|0
1624452300000|2021-06-23 12:45:00|4207.04|4207.04|4205.07|4205.07|4207.29|4207.29|4204.3|4204.3|0
1624452600000|2021-06-23 12:50:00|4205.57|4205.57|4202.84|4202.84|4206.34|4206.34|4202.84|4202.84|0
1624452900000|2021-06-23 12:55:00|4203.1|4203.1|4204.08|4204.08|4204.08|4204.08|4201.35|4201.35|0
1624453200000|2021-06-23 13:00:00|4204.33|4204.33|4205.57|4205.57|4206.81|4206.81|4204.33|4204.33|0
1624453500000|2021-06-23 13:05:00|4203.1|4203.1|4204.08|4204.08|4204.08|4204.08|4202.84|4202.84|0
1624453800000|2021-06-23 13:10:00|4203.83|4203.83|4203.57|4203.57|4204.81|4204.81|4202.33|4202.33|0
1624454100000|2021-06-23 13:15:00|4204.81|4204.81|4205.32|4205.32|4206.56|4206.56|4203.57|4203.57|0
1624454400000|2021-06-23 13:20:00|4205.57|4205.57|4206.31|4206.31|4206.56|4206.56|4205.32|4205.32|0
1624454700000|2021-06-23 13:25:00|4206.56|4206.56|4200.59|4200.59|4206.56|4206.56|4200.59|4200.59|0
1624455000000|2021-06-23 13:30:00|4200.84|4200.84|4196.62|4196.62|4200.84|4200.84|4196.62|4196.62|0
1624455300000|2021-06-23 13:35:00|4196.44|4196.44|4199.09|4199.09|4201.74|4201.74|4196.02|4196.02|0
1624455600000|2021-06-23 13:40:00|4200.33|4200.33|4203.32|4203.32|4203.32|4203.32|4200.08|4200.08|0
1624455900000|2021-06-23 13:45:00|4204.56|4204.56|4207.12|4207.12|4208.62|4208.62|4204.56|4204.56|0
1624456200000|2021-06-23 13:50:00|4207.38|4207.38|4207.35|4207.35|4207.85|4207.85|4205.63|4205.63|0
1624456500000|2021-06-23 13:55:00|4206.84|4206.84|4207.04|4207.04|4207.94|4207.94|4206.28|4206.28|0
1624456800000|2021-06-23 14:00:00|4206.79|4206.79|4208.79|4208.79|4212|4212|4206.28|4206.28|0
1624457100000|2021-06-23 14:05:00|4208.53|4208.53|4210.2|4210.2|4210.2|4210.2|4206.79|4206.79|0
1624457400000|2021-06-23 14:10:00|4211.44|4211.44|4211.18|4211.18|4211.44|4211.44|4210.67|4210.67|0
1624457700000|2021-06-23 14:15:00|4209.94|4209.94|4210.45|4210.45|4212.93|4212.93|4208.7|4208.7|0
1624458000000|2021-06-23 14:20:00|4212.93|4212.93|4209.21|4209.21|4212.93|4212.93|4209.21|4209.21|0
1624458300000|2021-06-23 14:25:00|4207.97|4207.97|4208.23|4208.23|4209.47|4209.47|4207.72|4207.72|0
1624458600000|2021-06-23 14:30:00|4207.97|4207.97|4210.7|4210.7|4212.11|4212.11|4207.97|4207.97|0
1624458900000|2021-06-23 14:35:00|4209.47|4209.47|4209.1|4209.1|4209.61|4209.61|4205.89|4205.89|0
1624459200000|2021-06-23 14:40:00|4208.84|4208.84|4209.83|4209.83|4209.83|4209.83|4206.84|4206.84|0
1624459500000|2021-06-23 14:45:00|4211.07|4211.07|4209.04|4209.04|4211.07|4211.07|4208.56|4208.56|0
1624459800000|2021-06-23 14:50:00|4210.28|4210.28|4208.78|4208.78|4210.28|4210.28|4207.54|4207.54|0
1624460100000|2021-06-23 14:55:00|4208.61|4208.61|4210.58|4210.58|4212.81|4212.81|4207.85|4207.85|0
1624460400000|2021-06-23 15:00:00|4210.07|4210.07|4202.83|4202.83|4210.58|4210.58|4202.32|4202.32|0
1624460700000|2021-06-23 15:05:00|4203.09|4203.09|4206.09|4206.09|4206.09|4206.09|4201.98|4201.98|0
1624461000000|2021-06-23 15:10:00|4205.84|4205.84|4204.63|4204.63|4206.6|4206.6|4202.38|4202.38|0
1624461300000|2021-06-23 15:15:00|4203.39|4203.39|4200.88|4200.88|4204.32|4204.32|4200.88|4200.88|0
1624461600000|2021-06-23 15:20:00|4200.63|4200.63|4204.91|4204.91|4204.91|4204.91|4199.87|4199.87|0
1624461900000|2021-06-23 15:25:00|4204.66|4204.66|4208.24|4208.24|4208.24|4208.24|4201.93|4201.93|0
1624518900000|2021-06-24 07:15:00|4236.95|4236.95|4240.16|4240.16|4244.13|4244.13|4236.95|4236.95|0
1624519200000|2021-06-24 07:20:00|4241.4|4241.4|4241.4|4241.4|4242.64|4242.64|4237.43|4237.43|0
1624519500000|2021-06-24 07:25:00|4241.91|4241.91|4239.2|4239.2|4241.91|4241.91|4238.7|4238.7|0
1624519800000|2021-06-24 07:30:00|4237.96|4237.96|4236.56|4236.56|4241.74|4241.74|4234.31|4234.31|0
1624520100000|2021-06-24 07:35:00|4236.06|4236.06|4242.56|4242.56|4242.73|4242.73|4234.79|4234.79|0
1624520400000|2021-06-24 07:40:00|4243.07|4243.07|4244.95|4244.95|4247.52|4247.52|4242.3|4242.3|0
1624520700000|2021-06-24 07:45:00|4245.21|4245.21|4244.34|4244.34|4245.21|4245.21|4242.56|4242.56|0
1624521000000|2021-06-24 07:50:00|4245.58|4245.58|4243.83|4243.83|4245.58|4245.58|4243.83|4243.83|0
1624521300000|2021-06-24 07:55:00|4244.08|4244.08|4242.93|4242.93|4244.59|4244.59|4242.93|4242.93|0
1624521600000|2021-06-24 08:00:00|4241.69|4241.69|4241.01|4241.01|4242.42|4242.42|4241.01|4241.01|0
1624521900000|2021-06-24 08:05:00|4240.5|4240.5|4244.44|4244.44|4244.47|4244.47|4239.49|4239.49|0
1624522200000|2021-06-24 08:10:00|4244.95|4244.95|4244.98|4244.98|4246.47|4246.47|4244.95|4244.95|0
1624522500000|2021-06-24 08:15:00|4245.24|4245.24|4251.21|4251.21|4251.21|4251.21|4244.73|4244.73|0
1624522800000|2021-06-24 08:20:00|4252.45|4252.45|4249.24|4249.24|4254.45|4254.45|4249.24|4249.24|0
1624523100000|2021-06-24 08:25:00|4248|4248|4249.75|4249.75|4252.99|4252.99|4245.52|4245.52|0
1624523400000|2021-06-24 08:30:00|4249.49|4249.49|4244.98|4244.98|4249.97|4249.97|4244.73|4244.73|0
1624523700000|2021-06-24 08:35:00|4244.73|4244.73|4242.55|4242.55|4244.73|4244.73|4242.3|4242.3|0
1624524000000|2021-06-24 08:40:00|4243.79|4243.79|4237.65|4237.65|4244.3|4244.3|4237.65|4237.65|0
1624524300000|2021-06-24 08:45:00|4236.41|4236.41|4238.16|4238.16|4240.63|4240.63|4236.41|4236.41|0
1624524600000|2021-06-24 08:50:00|4239.4|4239.4|4238.66|4238.66|4239.4|4239.4|4236.92|4236.92|0
1624524900000|2021-06-24 08:55:00|4238.41|4238.41|4236.19|4236.19|4238.66|4238.66|4233.45|4233.45|0
1624525200000|2021-06-24 09:00:00|4234.95|4234.95|4233.96|4233.96|4234.95|4234.95|4233.71|4233.71|0
1624525500000|2021-06-24 09:05:00|4232.72|4232.72|4232.08|4232.08|4232.72|4232.72|4231.48|4231.48|0
1624525800000|2021-06-24 09:10:00|4234.56|4234.56|4242.84|4242.84|4242.84|4242.84|4234.56|4234.56|0
1624526100000|2021-06-24 09:15:00|4241.6|4241.6|4241.6|4241.6|4241.6|4241.6|4239.13|4239.13|0
1624526400000|2021-06-24 09:20:00|4240.36|4240.36|4238.62|4238.62|4240.36|4240.36|4238.62|4238.62|0
1624526700000|2021-06-24 09:25:00|4238.36|4238.36|4231.8|4231.8|4238.36|4238.36|4231.8|4231.8|0
1624527000000|2021-06-24 09:30:00|4231.54|4231.54|4236.78|4236.78|4236.78|4236.78|4231.54|4231.54|0
1624527300000|2021-06-24 09:35:00|4236.53|4236.53|4233.91|4233.91|4236.53|4236.53|4233.88|4233.88|0
1624527600000|2021-06-24 09:40:00|4234.42|4234.42|4233.43|4233.43|4234.42|4234.42|4233.18|4233.18|0
1624527900000|2021-06-24 09:45:00|4233.26|4233.26|4236.47|4236.47|4236.47|4236.47|4231.74|4231.74|0
1624528200000|2021-06-24 09:50:00|4236.3|4236.3|4236.13|4236.13|4236.64|4236.64|4236.13|4236.13|0
1624528500000|2021-06-24 09:55:00|4236.47|4236.47|4238.73|4238.73|4238.73|4238.73|4236.47|4236.47|0
1624528800000|2021-06-24 10:00:00|4239.97|4239.97|4238.47|4238.47|4239.97|4239.97|4237.2|4237.2|0
1624529100000|2021-06-24 10:05:00|4239.97|4239.97|4242.98|4242.98|4242.98|4242.98|4239.97|4239.97|0
1624529400000|2021-06-24 10:10:00|4242.73|4242.73|4241.23|4241.23|4244.95|4244.95|4241.23|4241.23|0
1624529700000|2021-06-24 10:15:00|4240.98|4240.98|4242.22|4242.22|4242.22|4242.22|4240.22|4240.22|0
1624530000000|2021-06-24 10:20:00|4242.47|4242.47|4243.21|4243.21|4243.97|4243.97|4242.22|4242.22|0
1624530300000|2021-06-24 10:25:00|4243.38|4243.38|4242.14|4242.14|4243.88|4243.88|4242.14|4242.14|0
1624530600000|2021-06-24 10:30:00|4241.88|4241.88|4242.39|4242.39|4242.39|4242.39|4241.63|4241.63|0
1624530900000|2021-06-24 10:35:00|4242.64|4242.64|4247.6|4247.6|4247.6|4247.6|4242.64|4242.64|0
1624531200000|2021-06-24 10:40:00|4246.36|4246.36|4247.52|4247.52|4248.36|4248.36|4246.36|4246.36|0
1624531500000|2021-06-24 10:45:00|4247.77|4247.77|4249.77|4249.77|4249.77|4249.77|4247.77|4247.77|0
1624531800000|2021-06-24 10:50:00|4249.52|4249.52|4250.92|4250.92|4251.78|4251.78|4249.52|4249.52|0
1624532100000|2021-06-24 10:55:00|4250.16|4250.16|4248.67|4248.67|4250.16|4250.16|4246.19|4246.19|0
1624532400000|2021-06-24 11:00:00|4249.91|4249.91|4252.67|4252.67|4252.67|4252.67|4249.18|4249.18|0
1624532700000|2021-06-24 11:05:00|4252.93|4252.93|4257.15|4257.15|4257.66|4257.66|4252.67|4252.67|0
1624533000000|2021-06-24 11:10:00|4257.41|4257.41|4253.69|4253.69|4257.66|4257.66|4253.43|4253.43|0
1624533300000|2021-06-24 11:15:00|4253.43|4253.43|4251.69|4251.69|4253.43|4253.43|4251.69|4251.69|0
1624533600000|2021-06-24 11:20:00|4250.45|4250.45|4247.8|4247.8|4250.45|4250.45|4247.12|4247.12|0
1624533900000|2021-06-24 11:25:00|4249.04|4249.04|4248.53|4248.53|4249.04|4249.04|4248.28|4248.28|0
1624534200000|2021-06-24 11:30:00|4248.28|4248.28|4246.39|4246.39|4248.79|4248.79|4246.14|4246.14|0
1624534500000|2021-06-24 11:35:00|4246.14|4246.14|4247.12|4247.12|4248.62|4248.62|4246.14|4246.14|0
1624534800000|2021-06-24 11:40:00|4246.87|4246.87|4246.87|4246.87|4246.87|4246.87|4246.62|4246.62|0
1624535100000|2021-06-24 11:45:00|4247.04|4247.04|4255.91|4255.91|4255.91|4255.91|4247.04|4247.04|0
1624535400000|2021-06-24 11:50:00|4254.68|4254.68|4252.67|4252.67|4254.68|4254.68|4252.67|4252.67|0
1624535700000|2021-06-24 11:55:00|4252.93|4252.93|4255.91|4255.91|4255.91|4255.91|4252.93|4252.93|0
1624536000000|2021-06-24 12:00:00|4257.15|4257.15|4257.41|4257.41|4258.9|4258.9|4257.15|4257.15|0
1624536300000|2021-06-24 12:05:00|4258.42|4258.42|4257.92|4257.92|4258.68|4258.68|4257.92|4257.92|0
1624536600000|2021-06-24 12:10:00|4256.68|4256.68|4252.2|4252.2|4256.68|4256.68|4252.2|4252.2|0
1624536900000|2021-06-24 12:15:00|4252.45|4252.45|4252.7|4252.7|4252.7|4252.7|4252.45|4252.45|0
1624537200000|2021-06-24 12:20:00|4254.45|4254.45|4254.2|4254.2|4254.71|4254.71|4254.2|4254.2|0
1624537500000|2021-06-24 12:25:00|4255.44|4255.44|4257.92|4257.92|4257.92|4257.92|4255.18|4255.18|0
1624537800000|2021-06-24 12:30:00|4259.15|4259.15|4254.93|4254.93|4259.15|4259.15|4254.93|4254.93|0
1624538400000|2021-06-24 12:40:00|4254.68|4254.68|4253.47|4253.47|4256.2|4256.2|4253.21|4253.21|0
1624538700000|2021-06-24 12:45:00|4253.72|4253.72|4253.47|4253.47|4253.72|4253.72|4253.47|4253.47|0
1624539000000|2021-06-24 12:50:00|4253.97|4253.97|4254.77|4254.77|4256.01|4256.01|4253.97|4253.97|0
1624539300000|2021-06-24 12:55:00|4256.01|4256.01|4256.77|4256.77|4258.01|4258.01|4256.01|4256.01|0
1624539600000|2021-06-24 13:00:00|4257.28|4257.28|4256.01|4256.01|4257.28|4257.28|4256.01|4256.01|0
1624539900000|2021-06-24 13:05:00|4255.67|4255.67|4256.34|4256.34|4257.08|4257.08|4255.67|4255.67|0
1624540200000|2021-06-24 13:10:00|4256.09|4256.09|4256.09|4256.09|4258.57|4258.57|4256.09|4256.09|0
1624540500000|2021-06-24 13:15:00|4257.33|4257.33|4266.18|4266.18|4266.18|4266.18|4256.09|4256.09|0
1624540800000|2021-06-24 13:20:00|4267.42|4267.42|4267.67|4267.67|4268.65|4268.65|4266.18|4266.18|0
1624541100000|2021-06-24 13:25:00|4268.18|4268.18|4266.77|4266.77|4269.27|4269.27|4266.77|4266.77|0
1624541400000|2021-06-24 13:30:00|4268|4268|4268.14|4268.14|4271.3|4271.3|4266.26|4266.26|0
1624541700000|2021-06-24 13:35:00|4267.88|4267.88|4269.09|4269.09|4270.62|4270.62|4265.15|4265.15|0
1624542000000|2021-06-24 13:40:00|4269.35|4269.35|4263.91|4263.91|4271.35|4271.35|4263.91|4263.91|0
1624542300000|2021-06-24 13:45:00|4263.57|4263.57|4256.24|4256.24|4263.57|4263.57|4256.24|4256.24|0
1624542600000|2021-06-24 13:50:00|4255.74|4255.74|4253.73|4253.73|4255.74|4255.74|4249.03|4249.03|0
1624542900000|2021-06-24 13:55:00|4253.48|4253.48|4251.99|4251.99|4254.72|4254.72|4250.75|4250.75|0
1624543200000|2021-06-24 14:00:00|4251.65|4251.65|4259.62|4259.62|4259.88|4259.88|4251.65|4251.65|0
1624543500000|2021-06-24 14:05:00|4259.37|4259.37|4264.83|4264.83|4265.09|4265.09|4259.11|4259.11|0
1624543800000|2021-06-24 14:10:00|4265.34|4265.34|4271.31|4271.31|4271.31|4271.31|4265.34|4265.34|0
1624544100000|2021-06-24 14:15:00|4272.55|4272.55|4270.58|4270.58|4272.55|4272.55|4268.83|4268.83|0
1624544400000|2021-06-24 14:20:00|4270.83|4270.83|4268.27|4268.27|4271.09|4271.09|4266.61|4266.61|0
1624544700000|2021-06-24 14:25:00|4267.76|4267.76|4274.25|4274.25|4275.48|4275.48|4267.76|4267.76|0
1624545000000|2021-06-24 14:30:00|4276.72|4276.72|4270.05|4270.05|4276.72|4276.72|4267.8|4267.8|0
1624545300000|2021-06-24 14:35:00|4271.29|4271.29|4277.21|4277.21|4277.21|4277.21|4271.29|4271.29|0
1624545600000|2021-06-24 14:40:00|4277.38|4277.38|4278.68|4278.68|4279.61|4279.61|4276.4|4276.4|0
1624545900000|2021-06-24 14:45:00|4276.2|4276.2|4280.98|4280.98|4280.98|4280.98|4276.2|4276.2|0
1624546200000|2021-06-24 14:50:00|4279.74|4279.74|4276.67|4276.67|4280.42|4280.42|4276.42|4276.42|0
1624546500000|2021-06-24 14:55:00|4276.16|4276.16|4276.05|4276.05|4278.22|4278.22|4275.49|4275.49|0
1624546800000|2021-06-24 15:00:00|4277.29|4277.29|4274.64|4274.64|4277.54|4277.54|4274.55|4274.55|0
1624547100000|2021-06-24 15:05:00|4275.88|4275.88|4276.44|4276.44|4276.44|4276.44|4275.2|4275.2|0
1624547400000|2021-06-24 15:10:00|4275.2|4275.2|4269.15|4269.15|4275.2|4275.2|4268.97|4268.97|0
1624547700000|2021-06-24 15:15:00|4267.91|4267.91|4271.54|4271.54|4271.54|4271.54|4265.09|4265.09|0
1624548000000|2021-06-24 15:20:00|4271.28|4271.28|4269.79|4269.79|4271.28|4271.28|4269.54|4269.54|0
1624548300000|2021-06-24 15:25:00|4270.04|4270.04|4271.23|4271.23|4276.75|4276.75|4268.55|4268.55|0
1624605300000|2021-06-25 07:15:00|4319.4|4319.4|4320.18|4320.18|4327.14|4327.14|4319.4|4319.4|0
1624605600000|2021-06-25 07:20:00|4319.92|4319.92|4312.64|4312.64|4322.4|4322.4|4311.4|4311.4|0
1624605900000|2021-06-25 07:25:00|4311.4|4311.4|4323.23|4323.23|4326.95|4326.95|4311.4|4311.4|0
1624606200000|2021-06-25 07:30:00|4324.47|4324.47|4313.94|4313.94|4324.65|4324.65|4311.21|4311.21|0
1624606500000|2021-06-25 07:35:00|4315.18|4315.18|4314.84|4314.84|4317.57|4317.57|4314.84|4314.84|0
1624606800000|2021-06-25 07:40:00|4316.08|4316.08|4317.15|4317.15|4322.11|4322.11|4316.08|4316.08|0
1624607100000|2021-06-25 07:45:00|4315.91|4315.91|4329.66|4329.66|4330.9|4330.9|4315.91|4315.91|0
1624607400000|2021-06-25 07:50:00|4330.9|4330.9|4331.01|4331.01|4331.01|4331.01|4325.77|4325.77|0
1624607700000|2021-06-25 07:55:00|4332.25|4332.25|4326.05|4326.05|4332.25|4332.25|4326.05|4326.05|0
1624608000000|2021-06-25 08:00:00|4327.29|4327.29|4326.62|4326.62|4330.5|4330.5|4326.62|4326.62|0
1624608300000|2021-06-25 08:05:00|4325.38|4325.38|4321.12|4321.12|4326.08|4326.08|4320.61|4320.61|0
1624608600000|2021-06-25 08:10:00|4321.38|4321.38|4324.92|4324.92|4324.92|4324.92|4321.38|4321.38|0
1624608900000|2021-06-25 08:15:00|4324.42|4324.42|4318.78|4318.78|4324.67|4324.67|4317.54|4317.54|0
1624609200000|2021-06-25 08:20:00|4316.3|4316.3|4315.8|4315.8|4317.29|4317.29|4315.8|4315.8|0
1624609500000|2021-06-25 08:25:00|4314.56|4314.56|4320.27|4320.27|4320.27|4320.27|4313.32|4313.32|0
1624609800000|2021-06-25 08:30:00|4321.51|4321.51|4322.44|4322.44|4324.25|4324.25|4321.51|4321.51|0
1624610100000|2021-06-25 08:35:00|4321.2|4321.2|4323.94|4323.94|4323.94|4323.94|4321.2|4321.2|0
1624610400000|2021-06-25 08:40:00|4323.17|4323.17|4325.68|4325.68|4326.16|4326.16|4323.17|4323.17|0
1624610700000|2021-06-25 08:45:00|4326.92|4326.92|4331.49|4331.49|4331.66|4331.66|4326.92|4326.92|0
1624611000000|2021-06-25 08:50:00|4332.73|4332.73|4333.46|4333.46|4335.46|4335.46|4331.74|4331.74|0
1624611300000|2021-06-25 08:55:00|4333.2|4333.2|4331.8|4331.8|4333.2|4333.2|4330.95|4330.95|0
1624611600000|2021-06-25 09:00:00|4332.05|4332.05|4331.83|4331.83|4334.05|4334.05|4331.57|4331.57|0
1624611900000|2021-06-25 09:05:00|4333.07|4333.07|4329.65|4329.65|4333.07|4333.07|4329.65|4329.65|0
1624612200000|2021-06-25 09:10:00|4330.16|4330.16|4329.83|4329.83|4330.59|4330.59|4329.83|4329.83|0
1624612500000|2021-06-25 09:15:00|4329.57|4329.57|4320.13|4320.13|4329.57|4329.57|4316.42|4316.42|0
1624612800000|2021-06-25 09:20:00|4320.3|4320.3|4318.33|4318.33|4320.47|4320.47|4316.59|4316.59|0
1624613100000|2021-06-25 09:25:00|4317.1|4317.1|4320.87|4320.87|4320.87|4320.87|4317.1|4317.1|0
1624613400000|2021-06-25 09:30:00|4319.64|4319.64|4324.88|4324.88|4324.88|4324.88|4319.64|4319.64|0
1624613700000|2021-06-25 09:35:00|4326.12|4326.12|4323.89|4323.89|4326.12|4326.12|4322.14|4322.14|0
1624614000000|2021-06-25 09:40:00|4324.15|4324.15|4327.05|4327.05|4327.47|4327.47|4324.15|4324.15|0
1624614300000|2021-06-25 09:45:00|4326.88|4326.88|4325.35|4325.35|4327.1|4327.1|4324.62|4324.62|0
1624614600000|2021-06-25 09:50:00|4325.61|4325.61|4329.78|4329.78|4332.6|4332.6|4325.61|4325.61|0
1624614900000|2021-06-25 09:55:00|4328.54|4328.54|4326.54|4326.54|4328.54|4328.54|4326.54|4326.54|0
1624615200000|2021-06-25 10:00:00|4325.78|4325.78|4330.01|4330.01|4330.01|4330.01|4325.27|4325.27|0
1624615500000|2021-06-25 10:05:00|4328.77|4328.77|4327.24|4327.24|4328.77|4328.77|4325.53|4325.53|0
1624615800000|2021-06-25 10:10:00|4327.5|4327.5|4326.99|4326.99|4328|4328|4326.99|4326.99|0
1624616100000|2021-06-25 10:15:00|4325.75|4325.75|4323.49|4323.49|4326.26|4326.26|4323.24|4323.24|0
1624616400000|2021-06-25 10:20:00|4322.26|4322.26|4327.77|4327.77|4327.77|4327.77|4322|4322|0
1624616700000|2021-06-25 10:25:00|4325.29|4325.29|4323.55|4323.55|4325.29|4325.29|4323.55|4323.55|0
1624617000000|2021-06-25 10:30:00|4324.05|4324.05|4320.22|4320.22|4324.73|4324.73|4319.97|4319.97|0
1624617300000|2021-06-25 10:35:00|4320.48|4320.48|4317.77|4317.77|4322.73|4322.73|4317.77|4317.77|0
1624617600000|2021-06-25 10:40:00|4317.95|4317.95|4318.99|4318.99|4320.51|4320.51|4317.95|4317.95|0
1624617900000|2021-06-25 10:45:00|4318.74|4318.74|4321.55|4321.55|4321.55|4321.55|4318.74|4318.74|0
1624618200000|2021-06-25 10:50:00|4321.81|4321.81|4320.82|4320.82|4323.3|4323.3|4319.58|4319.58|0
1624618500000|2021-06-25 10:55:00|4320.57|4320.57|4322.18|4322.18|4322.18|4322.18|4320.57|4320.57|0
1624618800000|2021-06-25 11:00:00|4321.92|4321.92|4323.58|4323.58|4326.12|4326.12|4321.58|4321.58|0
1624619100000|2021-06-25 11:05:00|4323.33|4323.33|4324.66|4324.66|4324.66|4324.66|4323.08|4323.08|0
1624619400000|2021-06-25 11:10:00|4327.13|4327.13|4332.35|4332.35|4332.35|4332.35|4326.96|4326.96|0
1624619700000|2021-06-25 11:15:00|4333.58|4333.58|4331.84|4331.84|4334.82|4334.82|4329.36|4329.36|0
1624620000000|2021-06-25 11:20:00|4332.01|4332.01|4334.88|4334.88|4334.91|4334.91|4332.01|4332.01|0
1624620300000|2021-06-25 11:25:00|4335.39|4335.39|4328.94|4328.94|4337.13|4337.13|4328.94|4328.94|0
1624620600000|2021-06-25 11:30:00|4330.18|4330.18|4328.63|4328.63|4332.18|4332.18|4328.63|4328.63|0
1624620900000|2021-06-25 11:35:00|4328.38|4328.38|4325.39|4325.39|4328.63|4328.63|4325.14|4325.14|0
1624621200000|2021-06-25 11:40:00|4324.15|4324.15|4322.52|4322.52|4324.15|4324.15|4321.16|4321.16|0
1624621500000|2021-06-25 11:45:00|4322.01|4322.01|4321.5|4321.5|4322.01|4322.01|4321.5|4321.5|0
1624621800000|2021-06-25 11:50:00|4321.76|4321.76|4319.02|4319.02|4321.76|4321.76|4318.94|4318.94|0
1624622100000|2021-06-25 11:55:00|4319.28|4319.28|4322.35|4322.35|4322.35|4322.35|4319.28|4319.28|0
1624622400000|2021-06-25 12:00:00|4323.59|4323.59|4325.5|4325.5|4326.57|4326.57|4323.59|4323.59|0
1624622700000|2021-06-25 12:05:00|4325|4325|4324.44|4324.44|4325.67|4325.67|4324.44|4324.44|0
1624623000000|2021-06-25 12:10:00|4325.67|4325.67|4327.34|4327.34|4327.34|4327.34|4325.67|4325.67|0
1624623300000|2021-06-25 12:15:00|4326.83|4326.83|4325.59|4325.59|4326.83|4326.83|4325.59|4325.59|0
1624623600000|2021-06-25 12:20:00|4325.84|4325.84|4326.32|4326.32|4326.32|4326.32|4324.83|4324.83|0
1624623900000|2021-06-25 12:25:00|4326.07|4326.07|4327.05|4327.05|4327.05|4327.05|4324.32|4324.32|0
1624624200000|2021-06-25 12:30:00|4327.31|4327.31|4333.67|4333.67|4333.67|4333.67|4327.31|4327.31|0
1624624500000|2021-06-25 12:35:00|4334.18|4334.18|4335.2|4335.2|4336.94|4336.94|4334.18|4334.18|0
1624624800000|2021-06-25 12:40:00|4334.69|4334.69|4335.34|4335.34|4335.93|4335.93|4334.43|4334.43|0
1624625100000|2021-06-25 12:45:00|4334.1|4334.1|4332.83|4332.83|4334.1|4334.1|4330.83|4330.83|0
1624625400000|2021-06-25 12:50:00|4334.07|4334.07|4338.55|4338.55|4338.8|4338.8|4334.07|4334.07|0
1624625700000|2021-06-25 12:55:00|4338.29|4338.29|4338.29|4338.29|4339.78|4339.78|4337.05|4337.05|0
1624626000000|2021-06-25 13:00:00|4337.05|4337.05|4337.08|4337.08|4337.31|4337.31|4336.07|4336.07|0
1624626300000|2021-06-25 13:05:00|4336.83|4336.83|4338.07|4338.07|4338.32|4338.32|4336.83|4336.83|0
1624626600000|2021-06-25 13:10:00|4339.31|4339.31|4343.28|4343.28|4344.52|4344.52|4339.31|4339.31|0
1624626900000|2021-06-25 13:15:00|4342.04|4342.04|4338.07|4338.07|4342.04|4342.04|4338.07|4338.07|0
1624627200000|2021-06-25 13:20:00|4338.32|4338.32|4339.96|4339.96|4340.21|4340.21|4337.99|4337.99|0
1624627500000|2021-06-25 13:25:00|4338.72|4338.72|4332.69|4332.69|4338.72|4338.72|4332.52|4332.52|0
1624627800000|2021-06-25 13:30:00|4332.95|4332.95|4331.2|4331.2|4335.43|4335.43|4331.2|4331.2|0
1624628100000|2021-06-25 13:35:00|4330.86|4330.86|4336.63|4336.63|4336.63|4336.63|4330.61|4330.61|0
1624628400000|2021-06-25 13:40:00|4337.87|4337.87|4333.09|4333.09|4337.87|4337.87|4332.92|4332.92|0
1624628700000|2021-06-25 13:45:00|4333.34|4333.34|4334.83|4334.83|4334.92|4334.92|4331.42|4331.42|0
1624629000000|2021-06-25 13:50:00|4333.6|4333.6|4329.74|4329.74|4333.6|4333.6|4329.4|4329.4|0
1624629300000|2021-06-25 13:55:00|4329.23|4329.23|4328.22|4328.22|4329.97|4329.97|4327.23|4327.23|0
1624629600000|2021-06-25 14:00:00|4329.46|4329.46|4331.85|4331.85|4332.92|4332.92|4329.2|4329.2|0
1624629900000|2021-06-25 14:05:00|4332.02|4332.02|4333.68|4333.68|4334.92|4334.92|4332.02|4332.02|0
1624630200000|2021-06-25 14:10:00|4333.51|4333.51|4334.53|4334.53|4335.77|4335.77|4331.77|4331.77|0
1624630500000|2021-06-25 14:15:00|4335.77|4335.77|4341.13|4341.13|4341.13|4341.13|4335.51|4335.51|0
1624630800000|2021-06-25 14:20:00|4340.95|4340.95|4335.27|4335.27|4341.46|4341.46|4335.27|4335.27|0
1624631100000|2021-06-25 14:25:00|4334.03|4334.03|4335.43|4335.43|4335.86|4335.86|4334.03|4334.03|0
1624631400000|2021-06-25 14:30:00|4335.69|4335.69|4337.15|4337.15|4338.9|4338.9|4335.69|4335.69|0
1624631700000|2021-06-25 14:35:00|4337.4|4337.4|4333.91|4333.91|4337.66|4337.66|4326.81|4326.81|0
1624632000000|2021-06-25 14:40:00|4335.15|4335.15|4334.9|4334.9|4337.97|4337.97|4334.9|4334.9|0
1624632300000|2021-06-25 14:45:00|4335.15|4335.15|4337.29|4337.29|4337.29|4337.29|4334.64|4334.64|0
1624632600000|2021-06-25 14:50:00|4337.03|4337.03|4337.71|4337.71|4337.88|4337.88|4337.03|4337.03|0
1624632900000|2021-06-25 14:55:00|4337.88|4337.88|4339.55|4339.55|4339.55|4339.55|4337.88|4337.88|0
1624633200000|2021-06-25 15:00:00|4338.31|4338.31|4338.7|4338.7|4338.96|4338.96|4337.55|4337.55|0
1624633500000|2021-06-25 15:05:00|4339.21|4339.21|4338.39|4338.39|4341.04|4341.04|4338.39|4338.39|0
1624633800000|2021-06-25 15:10:00|4337.88|4337.88|4335.66|4335.66|4339.38|4339.38|4335.66|4335.66|0
1624634100000|2021-06-25 15:15:00|4335.49|4335.49|4339.21|4339.21|4339.71|4339.71|4335.49|4335.49|0
1624634400000|2021-06-25 15:20:00|4339.46|4339.46|4341.52|4341.52|4342.11|4342.11|4338.95|4338.95|0
1624634700000|2021-06-25 15:25:00|4340.28|4340.28|4338.13|4338.13|4340.7|4340.7|4337.54|4337.54|0
1624864500000|2021-06-28 07:15:00|4334.52|4334.52|4346.05|4346.05|4347.29|4347.29|4334.43|4334.43|0
1624864800000|2021-06-28 07:20:00|4344.81|4344.81|4341.35|4341.35|4345.07|4345.07|4339.85|4339.85|0
1624865100000|2021-06-28 07:25:00|4342.59|4342.59|4330.76|4330.76|4342.59|4342.59|4330.76|4330.76|0
1624865400000|2021-06-28 07:30:00|4330.51|4330.51|4327.55|4327.55|4330.76|4330.76|4323.58|4323.58|0
1624865700000|2021-06-28 07:35:00|4327.8|4327.8|4323.83|4323.83|4330.03|4330.03|4322.82|4322.82|0
1624866000000|2021-06-28 07:40:00|4325.07|4325.07|4322.82|4322.82|4325.07|4325.07|4321.58|4321.58|0
1624866300000|2021-06-28 07:45:00|4320.34|4320.34|4326.28|4326.28|4328.03|4328.03|4320.34|4320.34|0
1624866600000|2021-06-28 07:50:00|4323.8|4323.8|4318.93|4318.93|4325.8|4325.8|4318.93|4318.93|0
1624866900000|2021-06-28 07:55:00|4316.45|4316.45|4312|4312|4316.96|4316.96|4312|4312|0
1624867200000|2021-06-28 08:00:00|4311.49|4311.49|4317.97|4317.97|4319.21|4319.21|4309.01|4309.01|0
1624867500000|2021-06-28 08:05:00|4315.5|4315.5|4315.75|4315.75|4316.99|4316.99|4314.26|4314.26|0
1624867800000|2021-06-28 08:10:00|4315.24|4315.24|4318.26|4318.26|4318.26|4318.26|4313.49|4313.49|0
1624868100000|2021-06-28 08:15:00|4317.02|4317.02|4316.03|4316.03|4317.02|4317.02|4315.78|4315.78|0
1624868400000|2021-06-28 08:20:00|4317.27|4317.27|4319.24|4319.24|4320.48|4320.48|4317.27|4317.27|0
1624868700000|2021-06-28 08:25:00|4320.48|4320.48|4323.95|4323.95|4324.45|4324.45|4320.48|4320.48|0
1624869000000|2021-06-28 08:30:00|4320.23|4320.23|4318.99|4318.99|4320.23|4320.23|4314.03|4314.03|0
1624869300000|2021-06-28 08:35:00|4317.75|4317.75|4316.51|4316.51|4317.75|4317.75|4315.27|4315.27|0
1624869600000|2021-06-28 08:40:00|4316.26|4316.26|4314.48|4314.48|4316.26|4316.26|4314.48|4314.48|0
1624869900000|2021-06-28 08:45:00|4314.22|4314.22|4310.03|4310.03|4314.48|4314.48|4310.03|4310.03|0
1624870200000|2021-06-28 08:50:00|4310.28|4310.28|4307.27|4307.27|4310.28|4310.28|4307.27|4307.27|0
1624870500000|2021-06-28 08:55:00|4307.77|4307.77|4309.52|4309.52|4309.52|4309.52|4307.77|4307.77|0
1624870800000|2021-06-28 09:00:00|4309.01|4309.01|4310.25|4310.25|4312.73|4312.73|4309.01|4309.01|0
1624871100000|2021-06-28 09:05:00|4311.49|4311.49|4314.09|4314.09|4314.09|4314.09|4311.01|4311.01|0
1624871400000|2021-06-28 09:10:00|4315.33|4315.33|4317.55|4317.55|4317.55|4317.55|4315.33|4315.33|0
1624871700000|2021-06-28 09:15:00|4316.31|4316.31|4312.94|4312.94|4316.31|4316.31|4312.6|4312.6|0
1624872000000|2021-06-28 09:20:00|4313.11|4313.11|4316.82|4316.82|4316.82|4316.82|4313.11|4313.11|0
1624872300000|2021-06-28 09:25:00|4314.35|4314.35|4314.6|4314.6|4315.84|4315.84|4314.35|4314.35|0
1624872600000|2021-06-28 09:30:00|4314.85|4314.85|4321.4|4321.4|4321.4|4321.4|4314.85|4314.85|0
1624872900000|2021-06-28 09:35:00|4322.64|4322.64|4327.59|4327.59|4327.59|4327.59|4321.87|4321.87|0
1624873200000|2021-06-28 09:40:00|4328.83|4328.83|4328.35|4328.35|4328.83|4328.83|4327.11|4327.11|0
1624873500000|2021-06-28 09:45:00|4329.59|4329.59|4326.66|4326.66|4329.59|4329.59|4326.49|4326.49|0
1624873800000|2021-06-28 09:50:00|4326.91|4326.91|4326.18|4326.18|4327.42|4327.42|4326.18|4326.18|0
1624874100000|2021-06-28 09:55:00|4326.43|4326.43|4327.11|4327.11|4327.11|4327.11|4326.43|4326.43|0
1624874400000|2021-06-28 10:00:00|4328.35|4328.35|4330.61|4330.61|4331.85|4331.85|4328.35|4328.35|0
1624874700000|2021-06-28 10:05:00|4330.35|4330.35|4326.61|4326.61|4330.35|4330.35|4325.84|4325.84|0
1624875000000|2021-06-28 10:10:00|4327.85|4327.85|4324.35|4324.35|4329.08|4329.08|4324.35|4324.35|0
1624875300000|2021-06-28 10:15:00|4324.52|4324.52|4317.57|4317.57|4324.52|4324.52|4316.33|4316.33|0
1624875600000|2021-06-28 10:20:00|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|0
1624875900000|2021-06-28 10:25:00|4316.63|4316.63|4320.66|4320.66|4320.66|4320.66|4315.96|4315.96|0
1624876200000|2021-06-28 10:30:00|4319.42|4319.42|4315.7|4315.7|4319.42|4319.42|4315.7|4315.7|0
1624876500000|2021-06-28 10:35:00|4316.94|4316.94|4318.18|4318.18|4318.18|4318.18|4316.94|4316.94|0
1624876800000|2021-06-28 10:40:00|4317.93|4317.93|4319.17|4319.17|4319.17|4319.17|4317.93|4317.93|0
1624877100000|2021-06-28 10:45:00|4317.93|4317.93|4317.67|4317.67|4319.17|4319.17|4316.69|4316.69|0
1624877400000|2021-06-28 10:50:00|4317.84|4317.84|4316.6|4316.6|4318.1|4318.1|4316.6|4316.6|0
1624877700000|2021-06-28 10:55:00|4315.36|4315.36|4317.8|4317.8|4318.05|4318.05|4315.36|4315.36|0
1624878000000|2021-06-28 11:00:00|4317.29|4317.29|4316.56|4316.56|4317.55|4317.55|4316.31|4316.31|0
1624878300000|2021-06-28 11:05:00|4317.8|4317.8|4318.61|4318.61|4320.28|4320.28|4317.8|4317.8|0
1624878600000|2021-06-28 11:10:00|4317.38|4317.38|4315.63|4315.63|4317.38|4317.38|4314.9|4314.9|0
1624878900000|2021-06-28 11:15:00|4316.14|4316.14|4317.88|4317.88|4317.88|4317.88|4316.14|4316.14|0
1624879200000|2021-06-28 11:20:00|4318.14|4318.14|4319.47|4319.47|4320.96|4320.96|4318.14|4318.14|0
1624879500000|2021-06-28 11:25:00|4320.7|4320.7|4320.32|4320.32|4321.05|4321.05|4319.81|4319.81|0
1624879800000|2021-06-28 11:30:00|4320.49|4320.49|4323.73|4323.73|4323.73|4323.73|4320.49|4320.49|0
1624880100000|2021-06-28 11:35:00|4323.98|4323.98|4324.36|4324.36|4324.88|4324.88|4323.64|4323.64|0
1624880400000|2021-06-28 11:40:00|4323.12|4323.12|4323.38|4323.38|4323.38|4323.38|4323.12|4323.12|0
1624880700000|2021-06-28 11:45:00|4323.63|4323.63|4328.46|4328.46|4328.71|4328.71|4323.63|4323.63|0
1624881000000|2021-06-28 11:50:00|4328.8|4328.8|4328.38|4328.38|4328.8|4328.8|4328.38|4328.38|0
1624881300000|2021-06-28 11:55:00|4329.62|4329.62|4330.57|4330.57|4330.57|4330.57|4327.36|4327.36|0
1624881600000|2021-06-28 12:00:00|4331.81|4331.81|4327.45|4327.45|4331.98|4331.98|4326.52|4326.52|0
1624881900000|2021-06-28 12:05:00|4326.21|4326.21|4323.13|4323.13|4326.21|4326.21|4323.13|4323.13|0
1624882200000|2021-06-28 12:10:00|4322.88|4322.88|4322.63|4322.63|4322.88|4322.88|4321.64|4321.64|0
1624882500000|2021-06-28 12:15:00|4322.8|4322.8|4319.33|4319.33|4323.05|4323.05|4319.33|4319.33|0
1624882800000|2021-06-28 12:20:00|4319.08|4319.08|4319.33|4319.33|4319.84|4319.84|4317.84|4317.84|0
1624883100000|2021-06-28 12:25:00|4318.09|4318.09|4324.45|4324.45|4324.45|4324.45|4318.09|4318.09|0
1624883400000|2021-06-28 12:30:00|4324.28|4324.28|4324.03|4324.03|4324.28|4324.28|4322.79|4322.79|0
1624883700000|2021-06-28 12:35:00|4323.86|4323.86|4324.85|4324.85|4325.1|4325.1|4323.86|4323.86|0
1624884000000|2021-06-28 12:40:00|4324.67|4324.67|4322.67|4322.67|4324.67|4324.67|4321.94|4321.94|0
1624884300000|2021-06-28 12:45:00|4323.91|4323.91|4325.88|4325.88|4325.88|4325.88|4323.91|4323.91|0
1624884600000|2021-06-28 12:50:00|4327.12|4327.12|4328.87|4328.87|4328.87|4328.87|4327.12|4327.12|0
1624884900000|2021-06-28 12:55:00|4330.11|4330.11|4328.79|4328.79|4330.87|4330.87|4328.79|4328.79|0
1624885200000|2021-06-28 13:00:00|4326.31|4326.31|4323.92|4323.92|4327.8|4327.8|4323.58|4323.58|0
1624885500000|2021-06-28 13:05:00|4322.68|4322.68|4321.95|4321.95|4322.68|4322.68|4321.44|4321.44|0
1624885800000|2021-06-28 13:10:00|4321.7|4321.7|4319.47|4319.47|4321.7|4321.7|4317.98|4317.98|0
1624886100000|2021-06-28 13:15:00|4319.64|4319.64|4320.66|4320.66|4321.9|4321.9|4319.64|4319.64|0
1624886400000|2021-06-28 13:20:00|4321.9|4321.9|4320.66|4320.66|4322.41|4322.41|4319.42|4319.42|0
1624886700000|2021-06-28 13:25:00|4319.42|4319.42|4318.18|4318.18|4320.91|4320.91|4318.18|4318.18|0
1624887000000|2021-06-28 13:30:00|4316.94|4316.94|4306.83|4306.83|4316.94|4316.94|4304.35|4304.35|0
1624887300000|2021-06-28 13:35:00|4306.32|4306.32|4301.84|4301.84|4308.07|4308.07|4301.84|4301.84|0
1624887600000|2021-06-28 13:40:00|4301.67|4301.67|4304.4|4304.4|4304.4|4304.4|4295.95|4295.95|0
1624887900000|2021-06-28 13:45:00|4304.15|4304.15|4303.13|4303.13|4306.63|4306.63|4303.13|4303.13|0
1624888200000|2021-06-28 13:50:00|4302.62|4302.62|4305.01|4305.01|4305.69|4305.69|4301.94|4301.94|0
1624888500000|2021-06-28 13:55:00|4303.78|4303.78|4311.84|4311.84|4311.84|4311.84|4302.54|4302.54|0
1624888800000|2021-06-28 14:00:00|4312.09|4312.09|4315.97|4315.97|4315.97|4315.97|4310.89|4310.89|0
1624889100000|2021-06-28 14:05:00|4317.21|4317.21|4314.9|4314.9|4317.21|4317.21|4314.9|4314.9|0
1624889400000|2021-06-28 14:10:00|4314.39|4314.39|4315.63|4315.63|4315.63|4315.63|4310.9|4310.9|0
1624889700000|2021-06-28 14:15:00|4314.39|4314.39|4313.99|4313.99|4314.64|4314.64|4311.99|4311.99|0
1624890000000|2021-06-28 14:20:00|4312.76|4312.76|4306.05|4306.05|4312.76|4312.76|4305.54|4305.54|0
1624890300000|2021-06-28 14:25:00|4306.56|4306.56|4312.05|4312.05|4312.31|4312.31|4306.56|4306.56|0
1624890600000|2021-06-28 14:30:00|4310.82|4310.82|4312.95|4312.95|4312.95|4312.95|4308.81|4308.81|0
1624890900000|2021-06-28 14:35:00|4312.78|4312.78|4308.81|4308.81|4313.04|4313.04|4305.35|4305.35|0
1624891200000|2021-06-28 14:40:00|4310.05|4310.05|4309.89|4309.89|4310.05|4310.05|4308.05|4308.05|0
1624891500000|2021-06-28 14:45:00|4308.65|4308.65|4308.14|4308.14|4308.65|4308.65|4306.56|4306.56|0
1624891800000|2021-06-28 14:50:00|4309.38|4309.38|4308.7|4308.7|4309.38|4309.38|4308.7|4308.7|0
1624892100000|2021-06-28 14:55:00|4307.46|4307.46|4309.34|4309.34|4309.51|4309.51|4307.46|4307.46|0
1624892400000|2021-06-28 15:00:00|4308.1|4308.1|4311.43|4311.43|4311.43|4311.43|4307.03|4307.03|0
1624892700000|2021-06-28 15:05:00|4311.25|4311.25|4316.23|4316.23|4318.41|4318.41|4311.08|4311.08|0
1624893000000|2021-06-28 15:10:00|4317.47|4317.47|4316.79|4316.79|4317.47|4317.47|4316.79|4316.79|0
1624893300000|2021-06-28 15:15:00|4316.96|4316.96|4311.02|4311.02|4316.96|4316.96|4309.78|4309.78|0
1624893600000|2021-06-28 15:20:00|4312.26|4312.26|4311.84|4311.84|4313.08|4313.08|4310.51|4310.51|0
1624893900000|2021-06-28 15:25:00|4313.08|4313.08|4306.88|4306.88|4314.06|4314.06|4303.64|4303.64|0
1624950900000|2021-06-29 07:15:00|4318.82|4318.82|4311.16|4311.16|4322.54|4322.54|4311.16|4311.16|0
1624951200000|2021-06-29 07:20:00|4308.68|4308.68|4312.62|4312.62|4314.32|4314.32|4306.89|4306.89|0
1624951500000|2021-06-29 07:25:00|4313.13|4313.13|4307|4307|4313.82|4313.82|4304.81|4304.81|0
1624951800000|2021-06-29 07:30:00|4309.47|4309.47|4305.65|4305.65|4309.47|4309.47|4303.62|4303.62|0
1624952100000|2021-06-29 07:35:00|4308.13|4308.13|4302.08|4302.08|4308.13|4308.13|4297.93|4297.93|0
1624952400000|2021-06-29 07:40:00|4299.6|4299.6|4298.87|4298.87|4301.39|4301.39|4296.68|4296.68|0
1624952700000|2021-06-29 07:45:00|4299.12|4299.12|4302.87|4302.87|4305.6|4305.6|4299.12|4299.12|0
1624953000000|2021-06-29 07:50:00|4301.63|4301.63|4297.02|4297.02|4301.63|4301.63|4294.2|4294.2|0
1624953300000|2021-06-29 07:55:00|4297.27|4297.27|4299.19|4299.19|4299.92|4299.92|4297.27|4297.27|0
1624953600000|2021-06-29 08:00:00|4299.54|4299.54|4300.05|4300.05|4300.64|4300.64|4295.74|4295.74|0
1624953900000|2021-06-29 08:05:00|4300.22|4300.22|4296.85|4296.85|4300.22|4300.22|4295.1|4295.1|0
1624954200000|2021-06-29 08:10:00|4296.5|4296.5|4300.05|4300.05|4300.05|4300.05|4296.5|4296.5|0
1624954500000|2021-06-29 08:15:00|4301.29|4301.29|4292.11|4292.11|4301.29|4301.29|4292.11|4292.11|0
1624954800000|2021-06-29 08:20:00|4294.58|4294.58|4291.46|4291.46|4294.58|4294.58|4290.7|4290.7|0
1624955100000|2021-06-29 08:25:00|4291.29|4291.29|4288.48|4288.48|4292.45|4292.45|4287.49|4287.49|0
1624955400000|2021-06-29 08:30:00|4287.24|4287.24|4287.24|4287.24|4290.11|4290.11|4283.69|4283.69|0
1624955700000|2021-06-29 08:35:00|4289.72|4289.72|4295.23|4295.23|4295.23|4295.23|4288.22|4288.22|0
1624956000000|2021-06-29 08:40:00|4293.99|4293.99|4292.92|4292.92|4294.25|4294.25|4292.92|4292.92|0
1624956300000|2021-06-29 08:45:00|4294.16|4294.16|4298.3|4298.3|4298.3|4298.3|4294.16|4294.16|0
1624956600000|2021-06-29 08:50:00|4299.54|4299.54|4296.72|4296.72|4299.54|4299.54|4296.72|4296.72|0
1624956900000|2021-06-29 08:55:00|4296.89|4296.89|4292.43|4292.43|4296.89|4296.89|4292.18|4292.18|0
1624957200000|2021-06-29 09:00:00|4292.69|4292.69|4298.32|4298.32|4298.32|4298.32|4292.69|4292.69|0
1624957500000|2021-06-29 09:05:00|4299.55|4299.55|4298.82|4298.82|4299.55|4299.55|4298.32|4298.32|0
1624957800000|2021-06-29 09:10:00|4300.06|4300.06|4302.71|4302.71|4302.96|4302.96|4299.08|4299.08|0
1624958100000|2021-06-29 09:15:00|4302.2|4302.2|4305.19|4305.19|4305.19|4305.19|4300.96|4300.96|0
1624958400000|2021-06-29 09:20:00|4306.43|4306.43|4314.12|4314.12|4314.37|4314.37|4306.43|4306.43|0
1624958700000|2021-06-29 09:25:00|4315.36|4315.36|4317.1|4317.1|4319.07|4319.07|4315.36|4315.36|0
1624959000000|2021-06-29 09:30:00|4314.63|4314.63|4311.08|4311.08|4315.13|4315.13|4311.08|4311.08|0
1624959300000|2021-06-29 09:35:00|4312.31|4312.31|4310.57|4310.57|4312.31|4312.31|4310.06|4310.06|0
1624959600000|2021-06-29 09:40:00|4309.33|4309.33|4308.09|4308.09|4309.33|4309.33|4308.09|4308.09|0
1624959900000|2021-06-29 09:45:00|4306.85|4306.85|4308.09|4308.09|4308.09|4308.09|4306.85|4306.85|0
1624960200000|2021-06-29 09:50:00|4309.33|4309.33|4309.58|4309.58|4309.58|4309.58|4308.09|4308.09|0
1624960500000|2021-06-29 09:55:00|4310.82|4310.82|4317.66|4317.66|4317.91|4317.91|4310.82|4310.82|0
1624960800000|2021-06-29 10:00:00|4318.9|4318.9|4316.33|4316.33|4319.97|4319.97|4316.33|4316.33|0
1624961100000|2021-06-29 10:05:00|4316.16|4316.16|4316.47|4316.47|4316.47|4316.47|4315.23|4315.23|0
1624961400000|2021-06-29 10:10:00|4315.23|4315.23|4316.22|4316.22|4316.22|4316.22|4313.74|4313.74|0
1624961700000|2021-06-29 10:15:00|4316.05|4316.05|4319.03|4319.03|4320.27|4320.27|4316.05|4316.05|0
1624962000000|2021-06-29 10:20:00|4320.27|4320.27|4317.62|4317.62|4320.27|4320.27|4317.29|4317.29|0
1624962300000|2021-06-29 10:25:00|4315.14|4315.14|4317.62|4317.62|4317.62|4317.62|4315.14|4315.14|0
1624962600000|2021-06-29 10:30:00|4320.1|4320.1|4321|4321|4322.83|4322.83|4320.1|4320.1|0
1624962900000|2021-06-29 10:35:00|4320.74|4320.74|4316.85|4316.85|4320.74|4320.74|4316.85|4316.85|0
1624963200000|2021-06-29 10:40:00|4318.09|4318.09|4318.09|4318.09|4318.09|4318.09|4318.09|4318.09|0
1624963500000|2021-06-29 10:45:00|4318.35|4318.35|4315.87|4315.87|4318.35|4318.35|4315.87|4315.87|0
1624964100000|2021-06-29 10:55:00|4314.63|4314.63|4318.82|4318.82|4318.82|4318.82|4314.63|4314.63|0
1624964400000|2021-06-29 11:00:00|4318.65|4318.65|4318.18|4318.18|4319.89|4319.89|4315.7|4315.7|0
1624964700000|2021-06-29 11:05:00|4319.42|4319.42|4317.44|4317.44|4319.42|4319.42|4312.97|4312.97|0
1624965000000|2021-06-29 11:10:00|4316.21|4316.21|4314.97|4314.97|4316.21|4316.21|4314.97|4314.97|0
1624965300000|2021-06-29 11:15:00|4316.21|4316.21|4317.7|4317.7|4318.94|4318.94|4316.21|4316.21|0
1624965600000|2021-06-29 11:20:00|4317.35|4317.35|4316.42|4316.42|4317.35|4317.35|4316.42|4316.42|0
1624966200000|2021-06-29 11:30:00|4317.66|4317.66|4314.9|4314.9|4317.66|4317.66|4313.66|4313.66|0
1624966500000|2021-06-29 11:35:00|4314.39|4314.39|4321.01|4321.01|4321.01|4321.01|4313.88|4313.88|0
1624966800000|2021-06-29 11:40:00|4319.77|4319.77|4311.07|4311.07|4319.77|4319.77|4311.07|4311.07|0
1624967100000|2021-06-29 11:45:00|4310.72|4310.72|4308.18|4308.18|4310.72|4310.72|4307.42|4307.42|0
1624967400000|2021-06-29 11:50:00|4308.35|4308.35|4309.08|4309.08|4313.56|4313.56|4308.01|4308.01|0
1624967700000|2021-06-29 11:55:00|4309.34|4309.34|4312.29|4312.29|4312.29|4312.29|4308.58|4308.58|0
1624968000000|2021-06-29 12:00:00|4312.04|4312.04|4319.98|4319.98|4319.98|4319.98|4311.53|4311.53|0
1624968300000|2021-06-29 12:05:00|4321.22|4321.22|4321.48|4321.48|4323.7|4323.7|4317.5|4317.5|0
1624968600000|2021-06-29 12:10:00|4320.24|4320.24|4319.09|4319.09|4320.24|4320.24|4319|4319|0
1624968900000|2021-06-29 12:15:00|4319.26|4319.26|4320.66|4320.66|4320.66|4320.66|4318.92|4318.92|0
1624969200000|2021-06-29 12:20:00|4320.41|4320.41|4324.38|4324.38|4324.38|4324.38|4320.41|4320.41|0
1624969500000|2021-06-29 12:25:00|4324.64|4324.64|4321.9|4321.9|4324.64|4324.64|4320.66|4320.66|0
1624969800000|2021-06-29 12:30:00|4320.66|4320.66|4320.24|4320.24|4320.66|4320.66|4320.24|4320.24|0
1624970100000|2021-06-29 12:35:00|4319|4319|4321.48|4321.48|4321.48|4321.48|4318.75|4318.75|0
1624970400000|2021-06-29 12:40:00|4320.24|4320.24|4318.46|4318.46|4321.48|4321.48|4318.46|4318.46|0
1624970700000|2021-06-29 12:45:00|4319.7|4319.7|4320.97|4320.97|4320.97|4320.97|4317.22|4317.22|0
1624971000000|2021-06-29 12:50:00|4321.23|4321.23|4320.63|4320.63|4321.23|4321.23|4320.63|4320.63|0
1624971300000|2021-06-29 12:55:00|4320.38|4320.38|4321.36|4321.36|4325.08|4325.08|4320.12|4320.12|0
1624971600000|2021-06-29 13:00:00|4321.53|4321.53|4320.21|4320.21|4321.87|4321.87|4318.97|4318.97|0
1624971900000|2021-06-29 13:05:00|4319.95|4319.95|4317.73|4317.73|4321.19|4321.19|4317.73|4317.73|0
1624972200000|2021-06-29 13:10:00|4317.22|4317.22|4317.95|4317.95|4318.21|4318.21|4316.97|4316.97|0
1624972500000|2021-06-29 13:15:00|4319.19|4319.19|4318.63|4318.63|4319.45|4319.45|4316.94|4316.94|0
1624972800000|2021-06-29 13:20:00|4318.12|4318.12|4319.59|4319.59|4320.35|4320.35|4317.11|4317.11|0
1624973100000|2021-06-29 13:25:00|4319.33|4319.33|4321.39|4321.39|4322.88|4322.88|4317.67|4317.67|0
1624973400000|2021-06-29 13:30:00|4321.64|4321.64|4324.32|4324.32|4330.01|4330.01|4321.64|4321.64|0
1624973700000|2021-06-29 13:35:00|4325.56|4325.56|4324.99|4324.99|4325.56|4325.56|4323.98|4323.98|0
1624974000000|2021-06-29 13:40:00|4325.16|4325.16|4328.23|4328.23|4328.23|4328.23|4324.77|4324.77|0
1624974300000|2021-06-29 13:45:00|4329.47|4329.47|4328.83|4328.83|4329.47|4329.47|4327.56|4327.56|0
1624974600000|2021-06-29 13:50:00|4327.59|4327.59|4327.59|4327.59|4329|4329|4326.09|4326.09|0
1624974900000|2021-06-29 13:55:00|4326.35|4326.35|4328.04|4328.04|4328.04|4328.04|4325.11|4325.11|0
1624975200000|2021-06-29 14:00:00|4326.81|4326.81|4331.54|4331.54|4331.54|4331.54|4326.81|4326.81|0
1624975500000|2021-06-29 14:05:00|4331.79|4331.79|4335.26|4335.26|4335.26|4335.26|4331.79|4331.79|0
1624975800000|2021-06-29 14:10:00|4335.6|4335.6|4335.38|4335.38|4337.86|4337.86|4334.28|4334.28|0
1624976100000|2021-06-29 14:15:00|4335.13|4335.13|4330|4330|4335.13|4335.13|4330|4330|0
1624976400000|2021-06-29 14:20:00|4331.24|4331.24|4330.99|4330.99|4331.24|4331.24|4330.99|4330.99|0
1624976700000|2021-06-29 14:25:00|4331.5|4331.5|4339.78|4339.78|4339.78|4339.78|4331.16|4331.16|0
1624977000000|2021-06-29 14:30:00|4340.13|4340.13|4333.85|4333.85|4340.13|4340.13|4332.69|4332.69|0
1624977300000|2021-06-29 14:35:00|4332.61|4332.61|4329.62|4329.62|4333.85|4333.85|4329.62|4329.62|0
1624977600000|2021-06-29 14:40:00|4330.86|4330.86|4328.77|4328.77|4330.86|4330.86|4326.29|4326.29|0
1624977900000|2021-06-29 14:45:00|4328.52|4328.52|4330.44|4330.44|4331.42|4331.42|4328.52|4328.52|0
1624978200000|2021-06-29 14:50:00|4330.69|4330.69|4333.34|4333.34|4333.34|4333.34|4330.69|4330.69|0
1624978500000|2021-06-29 14:55:00|4332.1|4332.1|4336.61|4336.61|4337.85|4337.85|4332.1|4332.1|0
1624978800000|2021-06-29 15:00:00|4336.86|4336.86|4333.22|4333.22|4338.36|4338.36|4333.22|4333.22|0
1624979100000|2021-06-29 15:05:00|4333.05|4333.05|4334.32|4334.32|4334.32|4334.32|4332.54|4332.54|0
1624979400000|2021-06-29 15:10:00|4333.08|4333.08|4325.34|4325.34|4335.81|4335.81|4325.34|4325.34|0
1624979700000|2021-06-29 15:15:00|4326.58|4326.58|4329.31|4329.31|4330.04|4330.04|4326.32|4326.32|0
1624980000000|2021-06-29 15:20:00|4328.07|4328.07|4329.05|4329.05|4329.48|4329.48|4328.07|4328.07|0
1624980300000|2021-06-29 15:25:00|4328.88|4328.88|4336.44|4336.44|4336.44|4336.44|4328.26|4328.26|0
1625037300000|2021-06-30 07:15:00|4324.72|4324.72|4327.76|4327.76|4329|4329|4322.97|4322.97|0
1625037600000|2021-06-30 07:20:00|4327.25|4327.25|4321.03|4321.03|4328.24|4328.24|4321.03|4321.03|0
1625037900000|2021-06-30 07:25:00|4322.27|4322.27|4323.06|4323.06|4325.54|4325.54|4322.27|4322.27|0
1625038200000|2021-06-30 07:30:00|4321.82|4321.82|4320.36|4320.36|4323.06|4323.06|4317.85|4317.85|0
1625038500000|2021-06-30 07:35:00|4320.86|4320.86|4322.87|4322.87|4324.84|4324.84|4320.86|4320.86|0
1625038800000|2021-06-30 07:40:00|4321.63|4321.63|4320.16|4320.16|4323.63|4323.63|4319.91|4319.91|0
1625039100000|2021-06-30 07:45:00|4320.67|4320.67|4320.5|4320.5|4320.93|4320.93|4319.26|4319.26|0
1625039400000|2021-06-30 07:50:00|4320.25|4320.25|4320.84|4320.84|4320.84|4320.84|4319.49|4319.49|0
1625039700000|2021-06-30 07:55:00|4319.6|4319.6|4320.84|4320.84|4321.35|4321.35|4319.6|4319.6|0
1625040000000|2021-06-30 08:00:00|4321.09|4321.09|4317.76|4317.76|4321.09|4321.09|4316.52|4316.52|0
1625040300000|2021-06-30 08:05:00|4316.52|4316.52|4313.54|4313.54|4316.52|4316.52|4312.41|4312.41|0
1625040600000|2021-06-30 08:10:00|4312.52|4312.52|4312.01|4312.01|4313.5|4313.5|4310.01|4310.01|0
1625040900000|2021-06-30 08:15:00|4312.27|4312.27|4311.53|4311.53|4314.27|4314.27|4311.53|4311.53|0
1625041200000|2021-06-30 08:20:00|4311.79|4311.79|4311.96|4311.96|4313.45|4313.45|4311.71|4311.71|0
1625041500000|2021-06-30 08:25:00|4310.47|4310.47|4314.69|4314.69|4314.69|4314.69|4310.47|4310.47|0
1625041800000|2021-06-30 08:30:00|4315.93|4315.93|4312.95|4312.95|4315.93|4315.93|4312.69|4312.69|0
1625042100000|2021-06-30 08:35:00|4312.69|4312.69|4314.18|4314.18|4314.69|4314.69|4312.41|4312.41|0
1625042400000|2021-06-30 08:40:00|4312.95|4312.95|4311.37|4311.37|4312.95|4312.95|4310.35|4310.35|0
1625042700000|2021-06-30 08:45:00|4310.86|4310.86|4311.51|4311.51|4313.08|4313.08|4310.86|4310.86|0
1625043000000|2021-06-30 08:50:00|4311|4311|4303.79|4303.79|4311|4311|4303.79|4303.79|0
1625043300000|2021-06-30 08:55:00|4301.31|4301.31|4298.07|4298.07|4301.31|4301.31|4296.57|4296.57|0
1625043600000|2021-06-30 09:00:00|4297.9|4297.9|4302.12|4302.12|4302.12|4302.12|4297.9|4297.9|0
1625043900000|2021-06-30 09:05:00|4302.63|4302.63|4309.44|4309.44|4309.44|4309.44|4302.63|4302.63|0
1625044200000|2021-06-30 09:10:00|4309.27|4309.27|4303.78|4303.78|4309.27|4309.27|4303.41|4303.41|0
1625044500000|2021-06-30 09:15:00|4305.02|4305.02|4307.27|4307.27|4307.27|4307.27|4303.78|4303.78|0
1625044800000|2021-06-30 09:20:00|4307.02|4307.02|4305.61|4305.61|4307.1|4307.1|4305.35|4305.35|0
1625045100000|2021-06-30 09:25:00|4305.1|4305.1|4307.1|4307.1|4307.35|4307.35|4303.49|4303.49|0
1625045400000|2021-06-30 09:30:00|4306.85|4306.85|4307.91|4307.91|4307.91|4307.91|4305.44|4305.44|0
1625045700000|2021-06-30 09:35:00|4308.17|4308.17|4309.61|4309.61|4309.61|4309.61|4306.85|4306.85|0
1625046000000|2021-06-30 09:40:00|4309.36|4309.36|4312.34|4312.34|4312.34|4312.34|4308.85|4308.85|0
1625046300000|2021-06-30 09:45:00|4313.58|4313.58|4318.82|4318.82|4318.82|4318.82|4313.58|4313.58|0
1625046600000|2021-06-30 09:50:00|4318.57|4318.57|4316.09|4316.09|4318.57|4318.57|4314.6|4314.6|0
1625046900000|2021-06-30 09:55:00|4314.85|4314.85|4316.01|4316.01|4316.35|4316.35|4314.6|4314.6|0
1625047200000|2021-06-30 10:00:00|4314.77|4314.77|4313.31|4313.31|4315.28|4315.28|4312.8|4312.8|0
1625047500000|2021-06-30 10:05:00|4314.54|4314.54|4313.59|4313.59|4317.09|4317.09|4313.59|4313.59|0
1625047800000|2021-06-30 10:10:00|4314.35|4314.35|4312.13|4312.13|4314.86|4314.86|4311.62|4311.62|0
1625048100000|2021-06-30 10:15:00|4312.38|4312.38|4310.89|4310.89|4312.64|4312.64|4306.7|4306.7|0
1625048400000|2021-06-30 10:20:00|4310.64|4310.64|4309.4|4309.4|4313.37|4313.37|4308.89|4308.89|0
1625048700000|2021-06-30 10:25:00|4309.74|4309.74|4313.54|4313.54|4313.54|4313.54|4308.08|4308.08|0
1625049000000|2021-06-30 10:30:00|4312.3|4312.3|4311.15|4311.15|4312.81|4312.81|4311.15|4311.15|0
1625049300000|2021-06-30 10:35:00|4312.39|4312.39|4313.46|4313.46|4313.71|4313.71|4312.39|4312.39|0
1625049600000|2021-06-30 10:40:00|4312.22|4312.22|4314.7|4314.7|4314.95|4314.95|4312.22|4312.22|0
1625049900000|2021-06-30 10:45:00|4313.46|4313.46|4310.47|4310.47|4313.46|4313.46|4310.47|4310.47|0
1625050200000|2021-06-30 10:50:00|4310.22|4310.22|4310.22|4310.22|4310.73|4310.73|4310.22|4310.22|0
1625050500000|2021-06-30 10:55:00|4309.71|4309.71|4306.61|4306.61|4309.71|4309.71|4306.61|4306.61|0
1625050800000|2021-06-30 11:00:00|4307.85|4307.85|4307.59|4307.59|4309.08|4309.08|4307.59|4307.59|0
1625051100000|2021-06-30 11:05:00|4307.08|4307.08|4308.75|4308.75|4308.75|4308.75|4307.08|4307.08|0
1625051400000|2021-06-30 11:10:00|4309.99|4309.99|4314.47|4314.47|4315.71|4315.71|4309.48|4309.48|0
1625051700000|2021-06-30 11:15:00|4315.23|4315.23|4320.52|4320.52|4320.78|4320.78|4315.23|4315.23|0
1625052000000|2021-06-30 11:20:00|4320.69|4320.69|4321.51|4321.51|4322.19|4322.19|4320.02|4320.02|0
1625052300000|2021-06-30 11:25:00|4321.76|4321.76|4314.46|4314.46|4321.76|4321.76|4314.21|4314.21|0
1625052600000|2021-06-30 11:30:00|4315.7|4315.7|4316.77|4316.77|4316.77|4316.77|4315.28|4315.28|0
1625052900000|2021-06-30 11:35:00|4315.53|4315.53|4315.28|4315.28|4315.53|4315.53|4314.04|4314.04|0
1625053200000|2021-06-30 11:40:00|4316.52|4316.52|4316.74|4316.74|4317.76|4317.76|4316.52|4316.52|0
1625053500000|2021-06-30 11:45:00|4316.99|4316.99|4316.99|4316.99|4316.99|4316.99|4315.25|4315.25|0
1625053800000|2021-06-30 11:50:00|4314.52|4314.52|4316.01|4316.01|4316.52|4316.52|4314.52|4314.52|0
1625054100000|2021-06-30 11:55:00|4315.5|4315.5|4318.52|4318.52|4318.52|4318.52|4315.5|4315.5|0
1625054400000|2021-06-30 12:00:00|4318.35|4318.35|4318.77|4318.77|4320.83|4320.83|4318.35|4318.35|0
1625054700000|2021-06-30 12:05:00|4318.52|4318.52|4319.76|4319.76|4319.76|4319.76|4318.52|4318.52|0
1625055000000|2021-06-30 12:10:00|4318.52|4318.52|4315.87|4315.87|4318.52|4318.52|4315.87|4315.87|0
1625055300000|2021-06-30 12:15:00|4317.11|4317.11|4319.02|4319.02|4319.02|4319.02|4316.94|4316.94|0
1625055600000|2021-06-30 12:20:00|4318.77|4318.77|4318.77|4318.77|4318.77|4318.77|4318.77|4318.77|0
1625055900000|2021-06-30 12:25:00|4317.53|4317.53|4313.05|4313.05|4317.53|4317.53|4312.32|4312.32|0
1625056200000|2021-06-30 12:30:00|4314.29|4314.29|4314.54|4314.54|4314.8|4314.8|4314.29|4314.29|0
1625056500000|2021-06-30 12:35:00|4314.8|4314.8|4313.3|4313.3|4316.04|4316.04|4313.3|4313.3|0
1625056800000|2021-06-30 12:40:00|4314.54|4314.54|4316.21|4316.21|4316.21|4316.21|4314.54|4314.54|0
1625057100000|2021-06-30 12:45:00|4316.38|4316.38|4313.64|4313.64|4316.38|4316.38|4313.64|4313.64|0
1625057400000|2021-06-30 12:50:00|4314.88|4314.88|4314.03|4314.03|4314.88|4314.88|4314.03|4314.03|0
1625057700000|2021-06-30 12:55:00|4312.8|4312.8|4313.27|4313.27|4314.03|4314.03|4312.8|4312.8|0
1625058000000|2021-06-30 13:00:00|4313.1|4313.1|4305.16|4305.16|4313.1|4313.1|4303.92|4303.92|0
1625058300000|2021-06-30 13:05:00|4303.92|4303.92|4304.31|4304.31|4305.33|4305.33|4299.95|4299.95|0
1625058600000|2021-06-30 13:10:00|4304.06|4304.06|4304.37|4304.37|4304.62|4304.62|4302.93|4302.93|0
1625058900000|2021-06-30 13:15:00|4304.11|4304.11|4310.12|4310.12|4310.12|4310.12|4304.11|4304.11|0
1625059200000|2021-06-30 13:20:00|4311.36|4311.36|4309.02|4309.02|4312.03|4312.03|4307.52|4307.52|0
1625059500000|2021-06-30 13:25:00|4307.78|4307.78|4308.37|4308.37|4308.63|4308.63|4307.78|4307.78|0
1625059800000|2021-06-30 13:30:00|4309.61|4309.61|4305.9|4305.9|4309.61|4309.61|4304.66|4304.66|0
1625060100000|2021-06-30 13:35:00|4306.15|4306.15|4315.73|4315.73|4317.11|4317.11|4306.15|4306.15|0
1625060400000|2021-06-30 13:40:00|4316.97|4316.97|4322.05|4322.05|4322.22|4322.22|4316.97|4316.97|0
1625060700000|2021-06-30 13:45:00|4323.29|4323.29|4329.01|4329.01|4329.18|4329.18|4323.03|4323.03|0
1625061000000|2021-06-30 13:50:00|4330.25|4330.25|4325.46|4325.46|4330.25|4330.25|4324.78|4324.78|0
1625061300000|2021-06-30 13:55:00|4325.21|4325.21|4329.21|4329.21|4329.46|4329.46|4322.9|4322.9|0
1625061600000|2021-06-30 14:00:00|4329.38|4329.38|4321.49|4321.49|4330.62|4330.62|4321.49|4321.49|0
1625061900000|2021-06-30 14:05:00|4321.74|4321.74|4311.83|4311.83|4321.74|4321.74|4311.83|4311.83|0
1625062200000|2021-06-30 14:10:00|4310.59|4310.59|4312.05|4312.05|4314.31|4314.31|4310.08|4310.08|0
1625062500000|2021-06-30 14:15:00|4311.88|4311.88|4314.1|4314.1|4319.31|4319.31|4311.88|4311.88|0
1625062800000|2021-06-30 14:20:00|4312.86|4312.86|4315.6|4315.6|4318.33|4318.33|4312.86|4312.86|0
1625063100000|2021-06-30 14:25:00|4315.34|4315.34|4315.82|4315.82|4319.79|4319.79|4314.83|4314.83|0
1625063400000|2021-06-30 14:30:00|4314.58|4314.58|4321.88|4321.88|4321.88|4321.88|4313.59|4313.59|0
1625063700000|2021-06-30 14:35:00|4321.62|4321.62|4315.99|4315.99|4321.62|4321.62|4315.56|4315.56|0
1625064000000|2021-06-30 14:40:00|4315.82|4315.82|4311.05|4311.05|4315.82|4315.82|4311.05|4311.05|0
1625064300000|2021-06-30 14:45:00|4309.81|4309.81|4306.83|4306.83|4309.81|4309.81|4306.4|4306.4|0
1625064600000|2021-06-30 14:50:00|4306.57|4306.57|4306.74|4306.74|4307|4307|4305.5|4305.5|0
1625064900000|2021-06-30 14:55:00|4306.49|4306.49|4304.37|4304.37|4306.96|4306.96|4304.23|4304.23|0
1625065200000|2021-06-30 15:00:00|4304.54|4304.54|4294.29|4294.29|4304.54|4304.54|4294.29|4294.29|0
1625065500000|2021-06-30 15:05:00|4294.03|4294.03|4297.5|4297.5|4298.73|4298.73|4292.54|4292.54|0
1625065800000|2021-06-30 15:10:00|4297.24|4297.24|4298.18|4298.18|4298.18|4298.18|4294.73|4294.73|0
1625066100000|2021-06-30 15:15:00|4298.35|4298.35|4300.02|4300.02|4300.02|4300.02|4297.22|4297.22|0
1625066400000|2021-06-30 15:20:00|4300.27|4300.27|4300.69|4300.69|4300.95|4300.95|4295.87|4295.87|0
1625066700000|2021-06-30 15:25:00|4300.44|4300.44|4301.34|4301.34|4302.1|4302.1|4296.13|4296.13|0
1625123700000|2021-07-01 07:15:00|4355.9|4355.9|4358.6|4358.6|4359.11|4359.11|4354.03|4354.03|0
1625124000000|2021-07-01 07:20:00|4359.11|4359.11|4366.57|4366.57|4366.57|4366.57|4359.11|4359.11|0
1625124300000|2021-07-01 07:25:00|4366.32|4366.32|4363.66|4363.66|4366.32|4366.32|4357.41|4357.41|0
1625124600000|2021-07-01 07:30:00|4364.9|4364.9|4364.95|4364.95|4366.9|4366.9|4363.66|4363.66|0
1625124900000|2021-07-01 07:35:00|4365.12|4365.12|4365.39|4365.39|4366.62|4366.62|4361.46|4361.46|0
1625125200000|2021-07-01 07:40:00|4365.64|4365.64|4357.44|4357.44|4370.85|4370.85|4357.44|4357.44|0
1625125500000|2021-07-01 07:45:00|4356.2|4356.2|4353.12|4353.12|4358.8|4358.8|4353.12|4353.12|0
1625125800000|2021-07-01 07:50:00|4354.35|4354.35|4355.25|4355.25|4355.25|4355.25|4352.77|4352.77|0
1625126100000|2021-07-01 07:55:00|4354.01|4354.01|4359.76|4359.76|4359.76|4359.76|4352.35|4352.35|0
1625126400000|2021-07-01 08:00:00|4358.52|4358.52|4365.73|4365.73|4366.75|4366.75|4358.52|4358.52|0
1625126700000|2021-07-01 08:05:00|4364.49|4364.49|4365.85|4365.85|4366.92|4366.92|4364.49|4364.49|0
1625127000000|2021-07-01 08:10:00|4364.61|4364.61|4361.63|4361.63|4364.61|4364.61|4360.89|4360.89|0
1625127300000|2021-07-01 08:15:00|4365.34|4365.34|4370.33|4370.33|4374.02|4374.02|4361.63|4361.63|0
1625127600000|2021-07-01 08:20:00|4367.85|4367.85|4358.86|4358.86|4367.85|4367.85|4358.35|4358.35|0
1625127900000|2021-07-01 08:25:00|4358.61|4358.61|4355.05|4355.05|4358.61|4358.61|4352.75|4352.75|0
1625128200000|2021-07-01 08:30:00|4354.88|4354.88|4353.34|4353.34|4355.56|4355.56|4353.09|4353.09|0
1625128500000|2021-07-01 08:35:00|4353.17|4353.17|4353.55|4353.55|4354.92|4354.92|4352.57|4352.57|0
1625128800000|2021-07-01 08:40:00|4352.31|4352.31|4355.78|4355.78|4357.86|4357.86|4352.31|4352.31|0
1625129100000|2021-07-01 08:45:00|4355.52|4355.52|4354.42|4354.42|4355.52|4355.52|4354.42|4354.42|0
1625129400000|2021-07-01 08:50:00|4355.66|4355.66|4347.43|4347.43|4355.66|4355.66|4347.43|4347.43|0
1625129700000|2021-07-01 08:55:00|4347.68|4347.68|4341.49|4341.49|4347.94|4347.94|4340.5|4340.5|0
1625130000000|2021-07-01 09:00:00|4341.99|4341.99|4342.9|4342.9|4344.65|4344.65|4341.66|4341.66|0
1625130300000|2021-07-01 09:05:00|4341.66|4341.66|4340.9|4340.9|4344.14|4344.14|4340.73|4340.73|0
1625130600000|2021-07-01 09:10:00|4340.4|4340.4|4342.84|4342.84|4342.84|4342.84|4340.36|4340.36|0
1625130900000|2021-07-01 09:15:00|4344.08|4344.08|4341.29|4341.29|4344.08|4344.08|4340.28|4340.28|0
1625131200000|2021-07-01 09:20:00|4342.31|4342.31|4341.55|4341.55|4342.56|4342.56|4341.55|4341.55|0
1625131500000|2021-07-01 09:25:00|4342.79|4342.79|4345.8|4345.8|4346.79|4346.79|4342.53|4342.53|0
1625131800000|2021-07-01 09:30:00|4344.56|4344.56|4341.66|4341.66|4344.56|4344.56|4340.68|4340.68|0
1625132100000|2021-07-01 09:35:00|4340.42|4340.42|4330.82|4330.82|4340.42|4340.42|4330.82|4330.82|0
1625132400000|2021-07-01 09:40:00|4329.58|4329.58|4326.39|4326.39|4330.82|4330.82|4326.39|4326.39|0
1625132700000|2021-07-01 09:45:00|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4323.91|4323.91|0
1625133000000|2021-07-01 09:50:00|4323.91|4323.91|4327.24|4327.24|4327.24|4327.24|4323.91|4323.91|0
1625133300000|2021-07-01 09:55:00|4327.49|4327.49|4328.25|4328.25|4329.49|4329.49|4327.49|4327.49|0
1625133600000|2021-07-01 10:00:00|4328.51|4328.51|4324.79|4324.79|4329.04|4329.04|4324.79|4324.79|0
1625133900000|2021-07-01 10:05:00|4325.55|4325.55|4332.03|4332.03|4332.03|4332.03|4325.55|4325.55|0
1625134200000|2021-07-01 10:10:00|4333.27|4333.27|4332.68|4332.68|4333.95|4333.95|4332.03|4332.03|0
1625134500000|2021-07-01 10:15:00|4332.17|4332.17|4328.96|4328.96|4332.17|4332.17|4328.96|4328.96|0
1625134800000|2021-07-01 10:20:00|4329.72|4329.72|4321.3|4321.3|4329.72|4329.72|4320.79|4320.79|0
1625135100000|2021-07-01 10:25:00|4321.05|4321.05|4319.47|4319.47|4321.05|4321.05|4315.75|4315.75|0
1625135400000|2021-07-01 10:30:00|4318.23|4318.23|4319.72|4319.72|4319.72|4319.72|4316.99|4316.99|0
1625135700000|2021-07-01 10:35:00|4319.1|4319.1|4316.99|4316.99|4320.71|4320.71|4316.99|4316.99|0
1625136000000|2021-07-01 10:40:00|4316.74|4316.74|4320.15|4320.15|4320.15|4320.15|4315.72|4315.72|0
1625136300000|2021-07-01 10:45:00|4318.91|4318.91|4320.91|4320.91|4322.15|4322.15|4315.41|4315.41|0
1625136600000|2021-07-01 10:50:00|4320.74|4320.74|4316.99|4316.99|4320.74|4320.74|4315.5|4315.5|0
1625136900000|2021-07-01 10:55:00|4316.73|4316.73|4317.97|4317.97|4317.97|4317.97|4313.75|4313.75|0
1625137200000|2021-07-01 11:00:00|4316.73|4316.73|4310.79|4310.79|4316.73|4316.73|4310.54|4310.54|0
1625137500000|2021-07-01 11:05:00|4310.28|4310.28|4313.27|4313.27|4313.27|4313.27|4307.81|4307.81|0
1625137800000|2021-07-01 11:10:00|4314.51|4314.51|4311.52|4311.52|4315.75|4315.75|4311.52|4311.52|0
1625138100000|2021-07-01 11:15:00|4311.78|4311.78|4314.26|4314.26|4314.26|4314.26|4311.78|4311.78|0
1625138400000|2021-07-01 11:20:00|4317.97|4317.97|4312.76|4312.76|4317.97|4317.97|4312.76|4312.76|0
1625138700000|2021-07-01 11:25:00|4313.02|4313.02|4317.16|4317.16|4317.16|4317.16|4313.02|4313.02|0
1625139000000|2021-07-01 11:30:00|4315.92|4315.92|4320.32|4320.32|4320.91|4320.91|4314.68|4314.68|0
1625139300000|2021-07-01 11:35:00|4320.83|4320.83|4327.94|4327.94|4327.94|4327.94|4320.57|4320.57|0
1625139600000|2021-07-01 11:40:00|4326.71|4326.71|4327.21|4327.21|4328.2|4328.2|4325.72|4325.72|0
1625139900000|2021-07-01 11:45:00|4326.96|4326.96|4329.44|4329.44|4331.18|4331.18|4326.96|4326.96|0
1625140200000|2021-07-01 11:50:00|4331.92|4331.92|4333.01|4333.01|4333.52|4333.52|4329.04|4329.04|0
1625140500000|2021-07-01 11:55:00|4332.76|4332.76|4334|4334|4334.25|4334.25|4332.68|4332.68|0
1625140800000|2021-07-01 12:00:00|4334.17|4334.17|4330.85|4330.85|4334.17|4334.17|4330.85|4330.85|0
1625141100000|2021-07-01 12:05:00|4330.59|4330.59|4332.34|4332.34|4332.34|4332.34|4330.59|4330.59|0
1625141400000|2021-07-01 12:10:00|4333.58|4333.58|4336.79|4336.79|4338.36|4338.36|4333.58|4333.58|0
1625141700000|2021-07-01 12:15:00|4336.53|4336.53|4333.6|4333.6|4336.53|4336.53|4333.6|4333.6|0
1625142000000|2021-07-01 12:20:00|4334.11|4334.11|4335.35|4335.35|4337.09|4337.09|4334.11|4334.11|0
1625142300000|2021-07-01 12:25:00|4334.11|4334.11|4330.39|4330.39|4334.11|4334.11|4330.39|4330.39|0
1625142600000|2021-07-01 12:30:00|4330.14|4330.14|4332.65|4332.65|4332.65|4332.65|4328.42|4328.42|0
1625142900000|2021-07-01 12:35:00|4337.6|4337.6|4337.09|4337.09|4338.84|4338.84|4337.09|4337.09|0
1625143200000|2021-07-01 12:40:00|4334.62|4334.62|4337.35|4337.35|4338.59|4338.59|4334.11|4334.11|0
1625143500000|2021-07-01 12:45:00|4337.86|4337.86|4336.28|4336.28|4338.03|4338.03|4334.79|4334.79|0
1625143800000|2021-07-01 12:50:00|4335.04|4335.04|4333.29|4333.29|4335.29|4335.29|4333.29|4333.29|0
1625144100000|2021-07-01 12:55:00|4333.55|4333.55|4334.06|4334.06|4334.96|4334.96|4332.31|4332.31|0
1625144400000|2021-07-01 13:00:00|4333.8|4333.8|4328.99|4328.99|4335.38|4335.38|4328.99|4328.99|0
1625144700000|2021-07-01 13:05:00|4328.82|4328.82|4327.58|4327.58|4328.82|4328.82|4327.58|4327.58|0
1625145000000|2021-07-01 13:10:00|4327.4|4327.4|4329.88|4329.88|4329.88|4329.88|4327.4|4327.4|0
1625145300000|2021-07-01 13:15:00|4329.63|4329.63|4334.92|4334.92|4335.43|4335.43|4329.63|4329.63|0
1625145600000|2021-07-01 13:20:00|4336.16|4336.16|4333.43|4333.43|4337.4|4337.4|4333.43|4333.43|0
1625145900000|2021-07-01 13:25:00|4333.17|4333.17|4335.65|4335.65|4336.89|4336.89|4333.17|4333.17|0
1625146200000|2021-07-01 13:30:00|4335.4|4335.4|4337.93|4337.93|4339.76|4339.76|4335.4|4335.4|0
1625146500000|2021-07-01 13:35:00|4338.19|4338.19|4341.4|4341.4|4341.4|4341.4|4338.19|4338.19|0
1625146800000|2021-07-01 13:40:00|4340.89|4340.89|4341.14|4341.14|4341.14|4341.14|4335.93|4335.93|0
1625147100000|2021-07-01 13:45:00|4341.4|4341.4|4348.83|4348.83|4350.58|4350.58|4341.4|4341.4|0
1625147400000|2021-07-01 13:50:00|4348.66|4348.66|4349.9|4349.9|4349.9|4349.9|4345.17|4345.17|0
1625147700000|2021-07-01 13:55:00|4348.66|4348.66|4351.26|4351.26|4352.5|4352.5|4348.66|4348.66|0
1625148000000|2021-07-01 14:00:00|4350.02|4350.02|4352.5|4352.5|4353.99|4353.99|4350.02|4350.02|0
1625148300000|2021-07-01 14:05:00|4352.67|4352.67|4364.45|4364.45|4364.45|4364.45|4352.67|4352.67|0
1625148600000|2021-07-01 14:10:00|4365.69|4365.69|4363.79|4363.79|4365.94|4365.94|4358.97|4358.97|0
1625148900000|2021-07-01 14:15:00|4365.03|4365.03|4360.33|4360.33|4365.29|4365.29|4360.33|4360.33|0
1625149200000|2021-07-01 14:20:00|4360.58|4360.58|4359.74|4359.74|4362.33|4362.33|4358.5|4358.5|0
1625149500000|2021-07-01 14:25:00|4358.5|4358.5|4349.45|4349.45|4358.5|4358.5|4348.21|4348.21|0
1625149800000|2021-07-01 14:30:00|4348.94|4348.94|4349.74|4349.74|4352.22|4352.22|4347.71|4347.71|0
1625150100000|2021-07-01 14:35:00|4349.48|4349.48|4352.81|4352.81|4352.81|4352.81|4348.07|4348.07|0
1625150400000|2021-07-01 14:40:00|4351.57|4351.57|4358.44|4358.44|4359.68|4359.68|4351.06|4351.06|0
1625150700000|2021-07-01 14:45:00|4359.68|4359.68|4355.26|4355.26|4363.21|4363.21|4355.26|4355.26|0
1625151000000|2021-07-01 14:50:00|4354.76|4354.76|4356.22|4356.22|4356.47|4356.47|4353.74|4353.74|0
1625151300000|2021-07-01 14:55:00|4357.46|4357.46|4353|4353|4357.71|4357.71|4351.76|4351.76|0
1625151600000|2021-07-01 15:00:00|4353.25|4353.25|4355.87|4355.87|4356.12|4356.12|4352.02|4352.02|0
1625151900000|2021-07-01 15:05:00|4356.12|4356.12|4355.9|4355.9|4359.11|4359.11|4355.65|4355.65|0
1625152200000|2021-07-01 15:10:00|4355.65|4355.65|4350.49|4350.49|4355.65|4355.65|4350.49|4350.49|0
1625152500000|2021-07-01 15:15:00|4351.73|4351.73|4345.92|4345.92|4351.9|4351.9|4345.67|4345.67|0
1625152800000|2021-07-01 15:20:00|4344.68|4344.68|4348.26|4348.26|4348.52|4348.52|4343.92|4343.92|0
1625153100000|2021-07-01 15:25:00|4347.03|4347.03|4359.03|4359.03|4359.37|4359.37|4347.03|4347.03|0
1625210100000|2021-07-02 07:15:00|4348.82|4348.82|4354.11|4354.11|4356.57|4356.57|4348.82|4348.82|0
1625210400000|2021-07-02 07:20:00|4356.59|4356.59|4356.28|4356.28|4359.52|4359.52|4353.04|4353.04|0
1625210700000|2021-07-02 07:25:00|4357.52|4357.52|4360.51|4360.51|4360.51|4360.51|4356.28|4356.28|0
1625211000000|2021-07-02 07:30:00|4361.75|4361.75|4357.77|4357.77|4369.44|4369.44|4357.77|4357.77|0
1625211300000|2021-07-02 07:35:00|4360.25|4360.25|4359.71|4359.71|4360.25|4360.25|4355.74|4355.74|0
1625211600000|2021-07-02 07:40:00|4359.97|4359.97|4364.96|4364.96|4365.72|4365.72|4359.97|4359.97|0
1625211900000|2021-07-02 07:45:00|4365.21|4365.21|4367.21|4367.21|4369.18|4369.18|4365.21|4365.21|0
1625212200000|2021-07-02 07:50:00|4366.96|4366.96|4369.69|4369.69|4370.67|4370.67|4366.7|4366.7|0
1625212500000|2021-07-02 07:55:00|4370.45|4370.45|4365.24|4365.24|4370.45|4370.45|4363.49|4363.49|0
1625212800000|2021-07-02 08:00:00|4364.99|4364.99|4362.76|4362.76|4365.75|4365.75|4362.76|4362.76|0
1625213100000|2021-07-02 08:05:00|4362.51|4362.51|4360.03|4360.03|4364.54|4364.54|4360.03|4360.03|0
1625213400000|2021-07-02 08:10:00|4359.78|4359.78|4350.59|4350.59|4359.78|4359.78|4350.59|4350.59|0
1625213700000|2021-07-02 08:15:00|4350.34|4350.34|4348.59|4348.59|4350.34|4350.34|4348.59|4348.59|0
1625214000000|2021-07-02 08:20:00|4347.35|4347.35|4345.61|4345.61|4348.08|4348.08|4345.61|4345.61|0
1625214300000|2021-07-02 08:25:00|4346.85|4346.85|4350.85|4350.85|4350.85|4350.85|4346.85|4346.85|0
1625214600000|2021-07-02 08:30:00|4351.1|4351.1|4357.3|4357.3|4358.54|4358.54|4351.1|4351.1|0
1625214900000|2021-07-02 08:35:00|4356.06|4356.06|4355.55|4355.55|4356.06|4356.06|4354.31|4354.31|0
1625215200000|2021-07-02 08:40:00|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|0
1625215500000|2021-07-02 08:45:00|4356.06|4356.06|4360.73|4360.73|4360.73|4360.73|4356.06|4356.06|0
1625215800000|2021-07-02 08:50:00|4361.97|4361.97|4364.2|4364.2|4364.45|4364.45|4361.97|4361.97|0
1625216100000|2021-07-02 08:55:00|4365.44|4365.44|4359.75|4359.75|4365.94|4365.94|4359.75|4359.75|0
1625216400000|2021-07-02 09:00:00|4360.99|4360.99|4361.27|4361.27|4362.77|4362.77|4360.99|4360.99|0
1625216700000|2021-07-02 09:05:00|4360.76|4360.76|4362.77|4362.77|4362.77|4362.77|4360.76|4360.76|0
1625217000000|2021-07-02 09:10:00|4363.02|4363.02|4362.77|4362.77|4363.78|4363.78|4362.77|4362.77|0
1625217300000|2021-07-02 09:15:00|4361.53|4361.53|4368.15|4368.15|4368.15|4368.15|4361.27|4361.27|0
1625217600000|2021-07-02 09:20:00|4368.49|4368.49|4364.43|4364.43|4368.49|4368.49|4364.43|4364.43|0
1625217900000|2021-07-02 09:25:00|4364.77|4364.77|4362.46|4362.46|4364.77|4364.77|4362.29|4362.29|0
1625218200000|2021-07-02 09:30:00|4361.22|4361.22|4362.38|4362.38|4362.38|4362.38|4359.39|4359.39|0
1625218500000|2021-07-02 09:35:00|4361.87|4361.87|4370.1|4370.1|4370.1|4370.1|4360.88|4360.88|0
1625218800000|2021-07-02 09:40:00|4370.61|4370.61|4369.35|4369.35|4373.15|4373.15|4369.35|4369.35|0
1625219100000|2021-07-02 09:45:00|4368.84|4368.84|4368.64|4368.64|4368.84|4368.84|4367.4|4367.4|0
1625219400000|2021-07-02 09:50:00|4368.89|4368.89|4365.9|4365.9|4368.89|4368.89|4365.14|4365.14|0
1625219700000|2021-07-02 09:55:00|4365.65|4365.65|4363.43|4363.43|4365.9|4365.9|4363.17|4363.17|0
1625220000000|2021-07-02 10:00:00|4364.67|4364.67|4370.86|4370.86|4371.85|4371.85|4363.9|4363.9|0
1625220300000|2021-07-02 10:05:00|4370.61|4370.61|4369.88|4369.88|4370.86|4370.86|4368.38|4368.38|0
1625220600000|2021-07-02 10:10:00|4369.62|4369.62|4367.37|4367.37|4369.62|4369.62|4367.14|4367.14|0
1625220900000|2021-07-02 10:15:00|4367.11|4367.11|4366.3|4366.3|4369.03|4369.03|4366.3|4366.3|0
1625221200000|2021-07-02 10:20:00|4367.53|4367.53|4367.11|4367.11|4367.53|4367.53|4366.77|4366.77|0
1625221500000|2021-07-02 10:25:00|4367.28|4367.28|4367.79|4367.79|4368.04|4368.04|4367.28|4367.28|0
1625221800000|2021-07-02 10:30:00|4367.54|4367.54|4363.57|4363.57|4367.54|4367.54|4362.33|4362.33|0
1625222100000|2021-07-02 10:35:00|4363.4|4363.4|4365.87|4365.87|4365.87|4365.87|4362.63|4362.63|0
1625222400000|2021-07-02 10:40:00|4367.11|4367.11|4369.03|4369.03|4369.28|4369.28|4366.77|4366.77|0
1625222700000|2021-07-02 10:45:00|4368.77|4368.77|4369.03|4369.03|4369.28|4369.28|4368.77|4368.77|0
1625223000000|2021-07-02 10:50:00|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|0
1625223300000|2021-07-02 10:55:00|4370.78|4370.78|4373.43|4373.43|4373.68|4373.68|4370.52|4370.52|0
1625223600000|2021-07-02 11:00:00|4372.92|4372.92|4376.16|4376.16|4377.4|4377.4|4372.92|4372.92|0
1625223900000|2021-07-02 11:05:00|4374.92|4374.92|4373.43|4373.43|4374.92|4374.92|4373.43|4373.43|0
1625224200000|2021-07-02 11:10:00|4373.68|4373.68|4375|4375|4375|4375|4373.43|4373.43|0
1625224500000|2021-07-02 11:15:00|4376.24|4376.24|4374.78|4374.78|4378.2|4378.2|4374.78|4374.78|0
1625224800000|2021-07-02 11:20:00|4374.53|4374.53|4374.78|4374.78|4376.02|4376.02|4374.53|4374.53|0
1625225100000|2021-07-02 11:25:00|4374.95|4374.95|4372.95|4372.95|4374.95|4374.95|4372.95|4372.95|0
1625225400000|2021-07-02 11:30:00|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|0
1625225700000|2021-07-02 11:35:00|4372.44|4372.44|4371.2|4371.2|4372.44|4372.44|4371.2|4371.2|0
1625226000000|2021-07-02 11:40:00|4370.95|4370.95|4370.7|4370.7|4370.95|4370.95|4370.7|4370.7|0
1625226300000|2021-07-02 11:45:00|4369.46|4369.46|4368.65|4368.65|4369.46|4369.46|4368.22|4368.22|0
1625226600000|2021-07-02 11:50:00|4368.82|4368.82|4368.08|4368.08|4368.82|4368.82|4367.58|4367.58|0
1625226900000|2021-07-02 11:55:00|4368.34|4368.34|4362.32|4362.32|4369.58|4369.58|4361.97|4361.97|0
1625227200000|2021-07-02 12:00:00|4362.06|4362.06|4368.26|4368.26|4368.26|4368.26|4362.06|4362.06|0
1625227500000|2021-07-02 12:05:00|4368.6|4368.6|4368.77|4368.77|4368.77|4368.77|4368.6|4368.6|0
1625227800000|2021-07-02 12:10:00|4370.01|4370.01|4369.84|4369.84|4370.01|4370.01|4368.43|4368.43|0
1625228100000|2021-07-02 12:15:00|4369.58|4369.58|4369.33|4369.33|4369.58|4369.58|4369.33|4369.33|0
1625228400000|2021-07-02 12:20:00|4368.09|4368.09|4367.07|4367.07|4368.09|4368.09|4367.07|4367.07|0
1625228700000|2021-07-02 12:25:00|4367.33|4367.33|4369.34|4369.34|4369.34|4369.34|4367.33|4367.33|0
1625229000000|2021-07-02 12:30:00|4369.59|4369.59|4375.31|4375.31|4380.77|4380.77|4369.59|4369.59|0
1625229300000|2021-07-02 12:35:00|4374.8|4374.8|4374.54|4374.54|4376.55|4376.55|4373.05|4373.05|0
1625229600000|2021-07-02 12:40:00|4375.05|4375.05|4375.48|4375.48|4375.48|4375.48|4374.8|4374.8|0
1625229900000|2021-07-02 12:45:00|4376.72|4376.72|4377.48|4377.48|4377.48|4377.48|4376.72|4376.72|0
1625230200000|2021-07-02 12:50:00|4378.72|4378.72|4379.19|4379.19|4381.19|4381.19|4378.72|4378.72|0
1625230500000|2021-07-02 12:55:00|4377.95|4377.95|4371.42|4371.42|4377.95|4377.95|4371.42|4371.42|0
1625230800000|2021-07-02 13:00:00|4370.18|4370.18|4369.2|4369.2|4370.44|4370.44|4368.69|4368.69|0
1625231100000|2021-07-02 13:05:00|4367.96|4367.96|4366.72|4366.72|4367.96|4367.96|4366.72|4366.72|0
1625231400000|2021-07-02 13:10:00|4366.89|4366.89|4361|4361|4366.89|4366.89|4361|4361|0
1625231700000|2021-07-02 13:15:00|4359.76|4359.76|4359|4359|4359.76|4359.76|4359|4359|0
1625232000000|2021-07-02 13:20:00|4359.17|4359.17|4358.24|4358.24|4360.66|4360.66|4358.24|4358.24|0
1625232300000|2021-07-02 13:25:00|4357.47|4357.47|4360.97|4360.97|4360.97|4360.97|4357.22|4357.22|0
1625232600000|2021-07-02 13:30:00|4359.73|4359.73|4352.74|4352.74|4359.73|4359.73|4352.74|4352.74|0
1625232900000|2021-07-02 13:35:00|4352.91|4352.91|4353.67|4353.67|4355.64|4355.64|4352.91|4352.91|0
1625233200000|2021-07-02 13:40:00|4352.43|4352.43|4354.49|4354.49|4356.91|4356.91|4352.43|4352.43|0
1625233500000|2021-07-02 13:45:00|4354.32|4354.32|4355.56|4355.56|4356.57|4356.57|4354.32|4354.32|0
1625233800000|2021-07-02 13:50:00|4356.32|4356.32|4360.99|4360.99|4360.99|4360.99|4355.56|4355.56|0
1625234100000|2021-07-02 13:55:00|4362.23|4362.23|4365.55|4365.55|4365.55|4365.55|4362.23|4362.23|0
1625234400000|2021-07-02 14:00:00|4366.06|4366.06|4365.21|4365.21|4366.23|4366.23|4365.21|4365.21|0
1625234700000|2021-07-02 14:05:00|4363.98|4363.98|4358.26|4358.26|4364.23|4364.23|4356.76|4356.76|0
1625235000000|2021-07-02 14:10:00|4358.51|4358.51|4356.94|4356.94|4358.51|4358.51|4356.34|4356.34|0
1625235300000|2021-07-02 14:15:00|4358.18|4358.18|4362.88|4362.88|4362.88|4362.88|4357.67|4357.67|0
1625235600000|2021-07-02 14:20:00|4364.12|4364.12|4359.61|4359.61|4364.12|4364.12|4357.64|4357.64|0
1625235900000|2021-07-02 14:25:00|4360.11|4360.11|4365.36|4365.36|4365.36|4365.36|4360.11|4360.11|0
1625236200000|2021-07-02 14:30:00|4365.53|4365.53|4364.04|4364.04|4365.53|4365.53|4364.04|4364.04|0
1625236500000|2021-07-02 14:35:00|4364.21|4364.21|4363.78|4363.78|4364.76|4364.76|4363.27|4363.27|0
1625236800000|2021-07-02 14:40:00|4362.54|4362.54|4361.95|4361.95|4362.88|4362.88|4361.95|4361.95|0
1625237100000|2021-07-02 14:45:00|4363.19|4363.19|4362.93|4362.93|4363.19|4363.19|4362.17|4362.17|0
1625237400000|2021-07-02 14:50:00|4364.17|4364.17|4363.92|4363.92|4364.42|4364.42|4363.92|4363.92|0
1625237700000|2021-07-02 14:55:00|4364.42|4364.42|4365.07|4365.07|4365.83|4365.83|4364.42|4364.42|0
1625238000000|2021-07-02 15:00:00|4366.31|4366.31|4361.87|4361.87|4366.56|4366.56|4361.36|4361.36|0
1625238300000|2021-07-02 15:05:00|4361.53|4361.53|4362.43|4362.43|4362.69|4362.69|4361.28|4361.28|0
1625238600000|2021-07-02 15:10:00|4362.69|4362.69|4361.62|4361.62|4363.19|4363.19|4361.62|4361.62|0
1625238900000|2021-07-02 15:15:00|4360.38|4360.38|4354.07|4354.07|4360.38|4360.38|4352.57|4352.57|0
1625239200000|2021-07-02 15:20:00|4354.24|4354.24|4353.17|4353.17|4354.83|4354.83|4351.42|4351.42|0
1625239500000|2021-07-02 15:25:00|4352.91|4352.91|4356.62|4356.62|4358.21|4358.21|4350.01|4350.01|0
1625469300000|2021-07-05 07:15:00|4354.97|4354.97|4362.57|4362.57|4362.57|4362.57|4351.73|4351.73|0
1625469600000|2021-07-05 07:20:00|4362.32|4362.32|4360.66|4360.66|4362.32|4362.32|4358.82|4358.82|0
1625469900000|2021-07-05 07:25:00|4359.42|4359.42|4360.74|4360.74|4360.74|4360.74|4358.01|4358.01|0
1625470200000|2021-07-05 07:30:00|4360.99|4360.99|4367.1|4367.1|4368.34|4368.34|4360.99|4360.99|0
1625470500000|2021-07-05 07:35:00|4366.85|4366.85|4366.51|4366.51|4368.09|4368.09|4364.59|4364.59|0
1625470800000|2021-07-05 07:40:00|4365.27|4365.27|4365.49|4365.49|4365.49|4365.49|4364.25|4364.25|0
1625471100000|2021-07-05 07:45:00|4364.99|4364.99|4366.73|4366.73|4367.97|4367.97|4364.99|4364.99|0
1625471400000|2021-07-05 07:50:00|4367.07|4367.07|4361.52|4361.52|4367.07|4367.07|4361.52|4361.52|0
1625471700000|2021-07-05 07:55:00|4361.27|4361.27|4361.39|4361.39|4363.87|4363.87|4361.27|4361.27|0
1625472000000|2021-07-05 08:00:00|4361.64|4361.64|4357.92|4357.92|4361.64|4361.64|4357.92|4357.92|0
1625472300000|2021-07-05 08:05:00|4359.16|4359.16|4358.18|4358.18|4361.9|4361.9|4358.18|4358.18|0
1625472600000|2021-07-05 08:10:00|4359.42|4359.42|4360.4|4360.4|4360.66|4360.66|4359.42|4359.42|0
1625472900000|2021-07-05 08:15:00|4360.66|4360.66|4364.71|4364.71|4365.78|4365.78|4360.66|4360.66|0
1625473200000|2021-07-05 08:20:00|4367.19|4367.19|4365.22|4365.22|4367.7|4367.7|4364.71|4364.71|0
1625473500000|2021-07-05 08:25:00|4365.98|4365.98|4364.91|4364.91|4365.98|4365.98|4364.74|4364.74|0
1625473800000|2021-07-05 08:30:00|4366.15|4366.15|4365.51|4365.51|4367.51|4367.51|4365.25|4365.25|0
1625474100000|2021-07-05 08:35:00|4365.34|4365.34|4368.07|4368.07|4368.07|4368.07|4365.34|4365.34|0
1625474400000|2021-07-05 08:40:00|4368.41|4368.41|4371.87|4371.87|4371.87|4371.87|4368.41|4368.41|0
1625474700000|2021-07-05 08:45:00|4372.38|4372.38|4370.92|4370.92|4373.91|4373.91|4370.92|4370.92|0
1625475000000|2021-07-05 08:50:00|4370.67|4370.67|4371.23|4371.23|4371.23|4371.23|4369.99|4369.99|0
1625475300000|2021-07-05 08:55:00|4368.75|4368.75|4365.76|4365.76|4368.75|4368.75|4364.78|4364.78|0
1625475600000|2021-07-05 09:00:00|4364.52|4364.52|4364.83|4364.83|4365.76|4365.76|4364.52|4364.52|0
1625475900000|2021-07-05 09:05:00|4366.07|4366.07|4365.81|4365.81|4366.07|4366.07|4365.81|4365.81|0
1625476200000|2021-07-05 09:10:00|4366.32|4366.32|4367.81|4367.81|4370.55|4370.55|4366.32|4366.32|0
1625476500000|2021-07-05 09:15:00|4368.07|4368.07|4369.31|4369.31|4369.31|4369.31|4367.56|4367.56|0
1625476800000|2021-07-05 09:20:00|4369.56|4369.56|4372.04|4372.04|4372.04|4372.04|4369.05|4369.05|0
1625477100000|2021-07-05 09:25:00|4373.28|4373.28|4371.19|4371.19|4373.28|4373.28|4371.19|4371.19|0
1625477400000|2021-07-05 09:30:00|4371.02|4371.02|4368.37|4368.37|4371.02|4371.02|4368.37|4368.37|0
1625477700000|2021-07-05 09:35:00|4368.12|4368.12|4368.37|4368.37|4368.88|4368.88|4367.36|4367.36|0
1625478000000|2021-07-05 09:40:00|4368.63|4368.63|4372.77|4372.77|4372.77|4372.77|4368.63|4368.63|0
1625478300000|2021-07-05 09:45:00|4372.51|4372.51|4372.77|4372.77|4372.77|4372.77|4372.51|4372.51|0
1625478600000|2021-07-05 09:50:00|4372.94|4372.94|4373.11|4373.11|4373.36|4373.36|4372.94|4372.94|0
1625478900000|2021-07-05 09:55:00|4372.94|4372.94|4377.64|4377.64|4377.9|4377.9|4372.94|4372.94|0
1625479200000|2021-07-05 10:00:00|4376.4|4376.4|4376.66|4376.66|4376.66|4376.66|4375.42|4375.42|0
1625479500000|2021-07-05 10:05:00|4375.42|4375.42|4376.4|4376.4|4377.64|4377.64|4375.16|4375.16|0
1625479800000|2021-07-05 10:10:00|4376.15|4376.15|4377.39|4377.39|4377.39|4377.39|4376.15|4376.15|0
1625480100000|2021-07-05 10:15:00|4376.15|4376.15|4374.91|4374.91|4376.15|4376.15|4374.91|4374.91|0
1625480400000|2021-07-05 10:20:00|4374.4|4374.4|4371.72|4371.72|4374.4|4374.4|4371.46|4371.46|0
1625480700000|2021-07-05 10:25:00|4372.96|4372.96|4368|4368|4374.2|4374.2|4368|4368|0
1625481000000|2021-07-05 10:30:00|4368.25|4368.25|4366.85|4366.85|4369.49|4369.49|4366.85|4366.85|0
1625481300000|2021-07-05 10:35:00|4366.34|4366.34|4362.11|4362.11|4366.85|4366.85|4361.6|4361.6|0
1625481600000|2021-07-05 10:40:00|4362.37|4362.37|4364.59|4364.59|4364.59|4364.59|4362.11|4362.11|0
1625481900000|2021-07-05 10:45:00|4364.84|4364.84|4364.37|4364.37|4365.18|4365.18|4363.95|4363.95|0
1625482200000|2021-07-05 10:50:00|4365.61|4365.61|4363.72|4363.72|4365.61|4365.61|4363.72|4363.72|0
1625482500000|2021-07-05 10:55:00|4364.96|4364.96|4364.79|4364.79|4366.03|4366.03|4364.79|4364.79|0
1625482800000|2021-07-05 11:00:00|4364.54|4364.54|4367.27|4367.27|4367.52|4367.52|4364.28|4364.28|0
1625483100000|2021-07-05 11:05:00|4368.51|4368.51|4372.23|4372.23|4372.23|4372.23|4368.51|4368.51|0
1625483400000|2021-07-05 11:10:00|4373.47|4373.47|4371.83|4371.83|4374.56|4374.56|4371.83|4371.83|0
1625483700000|2021-07-05 11:15:00|4371.58|4371.58|4369.32|4369.32|4371.58|4371.58|4369.32|4369.32|0
1625484000000|2021-07-05 11:20:00|4369.58|4369.58|4371.32|4371.32|4371.32|4371.32|4369.58|4369.58|0
1625484300000|2021-07-05 11:25:00|4373.8|4373.8|4374.65|4374.65|4374.82|4374.82|4373.8|4373.8|0
1625484600000|2021-07-05 11:30:00|4374.14|4374.14|4374.14|4374.14|4374.14|4374.14|4372.9|4372.9|0
1625484900000|2021-07-05 11:35:00|4372.9|4372.9|4372.9|4372.9|4372.9|4372.9|4372.65|4372.65|0
1625485200000|2021-07-05 11:40:00|4373.24|4373.24|4374.48|4374.48|4374.73|4374.73|4373.24|4373.24|0
1625485500000|2021-07-05 11:45:00|4375.72|4375.72|4379.69|4379.69|4379.69|4379.69|4375.72|4375.72|0
1625485800000|2021-07-05 11:50:00|4378.45|4378.45|4380.29|4380.29|4380.29|4380.29|4378.2|4378.2|0
1625486100000|2021-07-05 11:55:00|4380.03|4380.03|4381.27|4381.27|4381.27|4381.27|4380.03|4380.03|0
1625486400000|2021-07-05 12:00:00|4382.51|4382.51|4384.09|4384.09|4384.09|4384.09|4382.51|4382.51|0
1625486700000|2021-07-05 12:05:00|4382.85|4382.85|4384.09|4384.09|4384.09|4384.09|4382.85|4382.85|0
1625487000000|2021-07-05 12:10:00|4385.33|4385.33|4384.09|4384.09|4385.33|4385.33|4384.09|4384.09|0
1625487300000|2021-07-05 12:15:00|4383.84|4383.84|4384.09|4384.09|4384.09|4384.09|4383.84|4383.84|0
1625487600000|2021-07-05 12:20:00|4382.85|4382.85|4384.6|4384.6|4385.84|4385.84|4382.85|4382.85|0
1625487900000|2021-07-05 12:25:00|4383.36|4383.36|4382.12|4382.12|4383.36|4383.36|4382.12|4382.12|0
1625488200000|2021-07-05 12:30:00|4380.88|4380.88|4380.63|4380.63|4380.88|4380.88|4380.63|4380.63|0
1625488500000|2021-07-05 12:35:00|4380.88|4380.88|4387.22|4387.22|4388.24|4388.24|4380.88|4380.88|0
1625488800000|2021-07-05 12:40:00|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|0
1625489100000|2021-07-05 12:45:00|4384.74|4384.74|4383.28|4383.28|4385.76|4385.76|4383.28|4383.28|0
1625489400000|2021-07-05 12:50:00|4383.79|4383.79|4385.03|4385.03|4385.03|4385.03|4383.79|4383.79|0
1625489700000|2021-07-05 12:55:00|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4385.03|4385.03|0
1625490000000|2021-07-05 13:00:00|4386.01|4386.01|4385.25|4385.25|4386.75|4386.75|4384.27|4384.27|0
1625490300000|2021-07-05 13:05:00|4384.74|4384.74|4382.49|4382.49|4384.74|4384.74|4382.49|4382.49|0
1625490900000|2021-07-05 13:15:00|4382.24|4382.24|4381.73|4381.73|4382.24|4382.24|4381.73|4381.73|0
1625491200000|2021-07-05 13:20:00|4381.56|4381.56|4380.32|4380.32|4381.56|4381.56|4380.32|4380.32|0
1625491500000|2021-07-05 13:25:00|4380.15|4380.15|4384.38|4384.38|4384.38|4384.38|4380.15|4380.15|0
1625491800000|2021-07-05 13:30:00|4385.62|4385.62|4386.3|4386.3|4386.3|4386.3|4384.88|4384.88|0
1625492100000|2021-07-05 13:35:00|4385.79|4385.79|4386.04|4386.04|4387.28|4387.28|4385.53|4385.53|0
1625492400000|2021-07-05 13:40:00|4385.53|4385.53|4381.31|4381.31|4385.53|4385.53|4381.31|4381.31|0
1625492700000|2021-07-05 13:45:00|4381.13|4381.13|4381.78|4381.78|4382.29|4382.29|4379.64|4379.64|0
1625493000000|2021-07-05 13:50:00|4381.95|4381.95|4380.2|4380.2|4384.43|4384.43|4380.2|4380.2|0
1625493300000|2021-07-05 13:55:00|4380.46|4380.46|4381.44|4381.44|4381.44|4381.44|4378.96|4378.96|0
1625493600000|2021-07-05 14:00:00|4381.19|4381.19|4379.61|4379.61|4381.19|4381.19|4379.44|4379.44|0
1625493900000|2021-07-05 14:05:00|4378.38|4378.38|4379.14|4379.14|4379.31|4379.31|4378.38|4378.38|0
1625494200000|2021-07-05 14:10:00|4378.88|4378.88|4378.38|4378.38|4378.88|4378.88|4378.38|4378.38|0
1625494500000|2021-07-05 14:15:00|4377.14|4377.14|4375.39|4375.39|4377.14|4377.14|4375.39|4375.39|0
1625494800000|2021-07-05 14:20:00|4375.64|4375.64|4379.11|4379.11|4380.35|4380.35|4375.39|4375.39|0
1625495100000|2021-07-05 14:25:00|4378.85|4378.85|4378.34|4378.34|4378.85|4378.85|4378.09|4378.09|0
1625495400000|2021-07-05 14:30:00|4378.09|4378.09|4375.36|4375.36|4378.09|4378.09|4375.36|4375.36|0
1625495700000|2021-07-05 14:35:00|4375.1|4375.1|4370.71|4370.71|4375.1|4375.1|4370.71|4370.71|0
1625496000000|2021-07-05 14:40:00|4369.47|4369.47|4367.47|4367.47|4370.96|4370.96|4367.47|4367.47|0
1625496300000|2021-07-05 14:45:00|4367.21|4367.21|4364.96|4364.96|4367.47|4367.47|4364.96|4364.96|0
1625496600000|2021-07-05 14:50:00|4365.21|4365.21|4370.12|4370.12|4370.12|4370.12|4365.21|4365.21|0
1625496900000|2021-07-05 14:55:00|4371.36|4371.36|4369.86|4369.86|4371.36|4371.36|4369.86|4369.86|0
1625497200000|2021-07-05 15:00:00|4371.1|4371.1|4369.1|4369.1|4372.34|4372.34|4369.1|4369.1|0
1625497500000|2021-07-05 15:05:00|4368.85|4368.85|4367.35|4367.35|4369.1|4369.1|4365.35|4365.35|0
1625497800000|2021-07-05 15:10:00|4366.11|4366.11|4368.37|4368.37|4370.12|4370.12|4366.11|4366.11|0
1625498100000|2021-07-05 15:15:00|4370.85|4370.85|4371.44|4371.44|4371.78|4371.78|4370.85|4370.85|0
1625498400000|2021-07-05 15:20:00|4372.68|4372.68|4373.18|4373.18|4375.47|4375.47|4372.68|4372.68|0
1625498700000|2021-07-05 15:25:00|4372.93|4372.93|4375.75|4375.75|4375.75|4375.75|4372.68|4372.68|0
1625555700000|2021-07-06 07:15:00|4364.87|4364.87|4363.94|4363.94|4370.39|4370.39|4362.39|4362.39|0
1625556000000|2021-07-06 07:20:00|4362.7|4362.7|4364.28|4364.28|4364.79|4364.79|4362.7|4362.7|0
1625556300000|2021-07-06 07:25:00|4360.56|4360.56|4364.39|4364.39|4365.77|4365.77|4360.56|4360.56|0
1625556600000|2021-07-06 07:30:00|4363.15|4363.15|4363.6|4363.6|4365.85|4365.85|4361.66|4361.66|0
1625556900000|2021-07-06 07:35:00|4359.88|4359.88|4359.54|4359.54|4361.12|4361.12|4358.13|4358.13|0
1625557200000|2021-07-06 07:40:00|4358.3|4358.3|4357.62|4357.62|4360.1|4360.1|4356.13|4356.13|0
1625557500000|2021-07-06 07:45:00|4356.38|4356.38|4360.86|4360.86|4360.86|4360.86|4352.67|4352.67|0
1625557800000|2021-07-06 07:50:00|4362.1|4362.1|4362.27|4362.27|4363.51|4363.51|4360.36|4360.36|0
1625558100000|2021-07-06 07:55:00|4362.44|4362.44|4359.49|4359.49|4362.44|4362.44|4358.98|4358.98|0
1625558400000|2021-07-06 08:00:00|4360.73|4360.73|4356.5|4356.5|4360.73|4360.73|4355.26|4355.26|0
1625558700000|2021-07-06 08:05:00|4356.76|4356.76|4357.52|4357.52|4358.5|4358.5|4355.52|4355.52|0
1625559000000|2021-07-06 08:10:00|4358.76|4358.76|4357.26|4357.26|4360|4360|4357.01|4357.01|0
1625559300000|2021-07-06 08:15:00|4357.01|4357.01|4355.32|4355.32|4357.01|4357.01|4352.41|4352.41|0
1625559600000|2021-07-06 08:20:00|4356.56|4356.56|4357.71|4357.71|4357.97|4357.97|4356.56|4356.56|0
1625559900000|2021-07-06 08:25:00|4357.97|4357.97|4355.01|4355.01|4358.73|4358.73|4355.01|4355.01|0
1625560200000|2021-07-06 08:30:00|4354.76|4354.76|4358.13|4358.13|4358.13|4358.13|4352.16|4352.16|0
1625560500000|2021-07-06 08:35:00|4358.89|4358.89|4364.36|4364.36|4364.36|4364.36|4358.89|4358.89|0
1625560800000|2021-07-06 08:40:00|4364.53|4364.53|4359.74|4359.74|4364.7|4364.7|4357.26|4357.26|0
1625561100000|2021-07-06 08:45:00|4360.98|4360.98|4367.07|4367.07|4367.07|4367.07|4360.98|4360.98|0
1625561400000|2021-07-06 08:50:00|4369.55|4369.55|4367.75|4367.75|4369.55|4369.55|4366.51|4366.51|0
1625561700000|2021-07-06 08:55:00|4368.26|4368.26|4370.01|4370.01|4370.01|4370.01|4368.26|4368.26|0
1625562000000|2021-07-06 09:00:00|4371.25|4371.25|4373.47|4373.47|4373.72|4373.72|4371.25|4371.25|0
1625562300000|2021-07-06 09:05:00|4373.22|4373.22|4369.98|4369.98|4374.46|4374.46|4369.72|4369.72|0
1625562600000|2021-07-06 09:10:00|4368.74|4368.74|4370.48|4370.48|4370.48|4370.48|4367.5|4367.5|0
1625562900000|2021-07-06 09:15:00|4370.99|4370.99|4379.61|4379.61|4380.85|4380.85|4370.99|4370.99|0
1625563200000|2021-07-06 09:20:00|4380.12|4380.12|4386.23|4386.23|4386.23|4386.23|4378.93|4378.93|0
1625563500000|2021-07-06 09:25:00|4388.71|4388.71|4386.63|4386.63|4389.95|4389.95|4384.57|4384.57|0
1625563800000|2021-07-06 09:30:00|4382.91|4382.91|4381.81|4381.81|4383.3|4383.3|4378.94|4378.94|0
1625564100000|2021-07-06 09:35:00|4383.05|4383.05|4386.85|4386.85|4386.85|4386.85|4382.54|4382.54|0
1625564400000|2021-07-06 09:40:00|4388.09|4388.09|4387.83|4387.83|4390.34|4390.34|4387.83|4387.83|0
1625564700000|2021-07-06 09:45:00|4387.07|4387.07|4384.59|4384.59|4388.31|4388.31|4384.59|4384.59|0
1625565000000|2021-07-06 09:50:00|4384.42|4384.42|4382.93|4382.93|4385.66|4385.66|4381.69|4381.69|0
1625565300000|2021-07-06 09:55:00|4382.67|4382.67|4386.17|4386.17|4386.17|4386.17|4382.17|4382.17|0
1625565600000|2021-07-06 10:00:00|4384.93|4384.93|4385.18|4385.18|4385.44|4385.44|4384.93|4384.93|0
1625565900000|2021-07-06 10:05:00|4383.94|4383.94|4380.73|4380.73|4385.21|4385.21|4380.73|4380.73|0
1625566200000|2021-07-06 10:10:00|4383.21|4383.21|4385.18|4385.18|4385.18|4385.18|4382.71|4382.71|0
1625566500000|2021-07-06 10:15:00|4386.42|4386.42|4380.23|4380.23|4386.42|4386.42|4380.23|4380.23|0
1625566800000|2021-07-06 10:20:00|4381.47|4381.47|4382.2|4382.2|4382.2|4382.2|4380.96|4380.96|0
1625567100000|2021-07-06 10:25:00|4380.96|4380.96|4382.45|4382.45|4382.45|4382.45|4380.45|4380.45|0
1625567400000|2021-07-06 10:30:00|4383.69|4383.69|4382.67|4382.67|4385.66|4385.66|4382.67|4382.67|0
1625567700000|2021-07-06 10:35:00|4382.42|4382.42|4378.67|4378.67|4382.42|4382.42|4378.67|4378.67|0
1625568000000|2021-07-06 10:40:00|4379.91|4379.91|4380.17|4380.17|4380.17|4380.17|4377.18|4377.18|0
1625568300000|2021-07-06 10:45:00|4381.4|4381.4|4378.93|4378.93|4381.4|4381.4|4378.93|4378.93|0
1625568600000|2021-07-06 10:50:00|4380.17|4380.17|4380.42|4380.42|4381.91|4381.91|4380.17|4380.17|0
1625568900000|2021-07-06 10:55:00|4379.18|4379.18|4378.93|4378.93|4379.18|4379.18|4378.93|4378.93|0
1625569200000|2021-07-06 11:00:00|4378.67|4378.67|4379.66|4379.66|4379.66|4379.66|4378.42|4378.42|0
1625569500000|2021-07-06 11:05:00|4378.42|4378.42|4378.16|4378.16|4378.93|4378.93|4378.16|4378.16|0
1625569800000|2021-07-06 11:10:00|4379.4|4379.4|4377.91|4377.91|4379.4|4379.4|4377.91|4377.91|0
1625570100000|2021-07-06 11:15:00|4377.66|4377.66|4375.18|4375.18|4377.91|4377.91|4375.18|4375.18|0
1625570400000|2021-07-06 11:20:00|4376.42|4376.42|4377.99|4377.99|4377.99|4377.99|4375.99|4375.99|0
1625570700000|2021-07-06 11:25:00|4377.74|4377.74|4380.22|4380.22|4381.46|4381.46|4377.74|4377.74|0
1625571000000|2021-07-06 11:30:00|4377.74|4377.74|4378.02|4378.02|4378.98|4378.98|4377.48|4377.48|0
1625571300000|2021-07-06 11:35:00|4378.19|4378.19|4377.18|4377.18|4378.19|4378.19|4374.92|4374.92|0
1625571600000|2021-07-06 11:40:00|4376.92|4376.92|4374.27|4374.27|4376.92|4376.92|4372.87|4372.87|0
1625571900000|2021-07-06 11:45:00|4375.51|4375.51|4375.32|4375.32|4376.02|4376.02|4373.54|4373.54|0
1625572200000|2021-07-06 11:50:00|4374.08|4374.08|4373.49|4373.49|4374.48|4374.48|4372.59|4372.59|0
1625572500000|2021-07-06 11:55:00|4373.74|4373.74|4377.66|4377.66|4377.66|4377.66|4373.74|4373.74|0
1625572800000|2021-07-06 12:00:00|4377.41|4377.41|4376.65|4376.65|4377.41|4377.41|4376.31|4376.31|0
1625573100000|2021-07-06 12:05:00|4376.82|4376.82|4377.07|4377.07|4378.06|4378.06|4376.82|4376.82|0
1625573400000|2021-07-06 12:10:00|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|0
1625573700000|2021-07-06 12:15:00|4378.14|4378.14|4378.9|4378.9|4379.38|4379.38|4376.9|4376.9|0
1625574000000|2021-07-06 12:20:00|4377.66|4377.66|4382.48|4382.48|4383.72|4383.72|4376.68|4376.68|0
1625574300000|2021-07-06 12:25:00|4382.23|4382.23|4382.79|4382.79|4382.79|4382.79|4381.38|4381.38|0
1625574600000|2021-07-06 12:30:00|4381.55|4381.55|4382.82|4382.82|4383.07|4383.07|4381.55|4381.55|0
1625574900000|2021-07-06 12:35:00|4384.06|4384.06|4392.22|4392.22|4392.48|4392.48|4384.06|4384.06|0
1625575200000|2021-07-06 12:40:00|4393.46|4393.46|4391.37|4391.37|4393.46|4393.46|4391.37|4391.37|0
1625575500000|2021-07-06 12:45:00|4390.14|4390.14|4388|4388|4390.14|4390.14|4386.42|4386.42|0
1625575800000|2021-07-06 12:50:00|4388.25|4388.25|4386.25|4386.25|4388.51|4388.51|4385.52|4385.52|0
1625576100000|2021-07-06 12:55:00|4386|4386|4389.71|4389.71|4389.71|4389.71|4386|4386|0
1625576400000|2021-07-06 13:00:00|4388.47|4388.47|4384.42|4384.42|4388.47|4388.47|4384.42|4384.42|0
1625576700000|2021-07-06 13:05:00|4384.16|4384.16|4384.16|4384.16|4385.66|4385.66|4384.16|4384.16|0
1625577000000|2021-07-06 13:10:00|4382.92|4382.92|4382.67|4382.67|4384.16|4384.16|4379.94|4379.94|0
1625577300000|2021-07-06 13:15:00|4383.91|4383.91|4384.38|4384.38|4386.64|4386.64|4383.65|4383.65|0
1625577600000|2021-07-06 13:20:00|4383.15|4383.15|4382.64|4382.64|4383.15|4383.15|4381.91|4381.91|0
1625577900000|2021-07-06 13:25:00|4383.88|4383.88|4382.64|4382.64|4383.88|4383.88|4382.38|4382.38|0
1625578200000|2021-07-06 13:30:00|4383.88|4383.88|4375.26|4375.26|4383.88|4383.88|4374.02|4374.02|0
1625578500000|2021-07-06 13:35:00|4375.51|4375.51|4373.54|4373.54|4378.24|4378.24|4373.54|4373.54|0
1625578800000|2021-07-06 13:40:00|4374.78|4374.78|4372.02|4372.02|4374.78|4374.78|4372.02|4372.02|0
1625579100000|2021-07-06 13:45:00|4372.27|4372.27|4373.42|4373.42|4374.52|4374.52|4371.79|4371.79|0
1625579400000|2021-07-06 13:50:00|4373.59|4373.59|4366.38|4366.38|4373.76|4373.76|4366.38|4366.38|0
1625579700000|2021-07-06 13:55:00|4366.21|4366.21|4361.05|4361.05|4366.46|4366.46|4359.81|4359.81|0
1625580000000|2021-07-06 14:00:00|4362.29|4362.29|4357.3|4357.3|4364.51|4364.51|4355.67|4355.67|0
1625580300000|2021-07-06 14:05:00|4358.54|4358.54|4355.43|4355.43|4358.54|4358.54|4353.89|4353.89|0
1625580600000|2021-07-06 14:10:00|4355.26|4355.26|4357.78|4357.78|4358.29|4358.29|4352.53|4352.53|0
1625580900000|2021-07-06 14:15:00|4356.54|4356.54|4351.38|4351.38|4357.02|4357.02|4349.38|4349.38|0
1625581200000|2021-07-06 14:20:00|4351.13|4351.13|4344.17|4344.17|4351.13|4351.13|4339.94|4339.94|0
1625581500000|2021-07-06 14:25:00|4343.91|4343.91|4345.61|4345.61|4348.09|4348.09|4343.57|4343.57|0
1625581800000|2021-07-06 14:30:00|4345.35|4345.35|4336.31|4336.31|4345.35|4345.35|4336.14|4336.14|0
1625582100000|2021-07-06 14:35:00|4338.79|4338.79|4342.41|4342.41|4342.41|4342.41|4336.02|4336.02|0
1625582400000|2021-07-06 14:40:00|4343.65|4343.65|4342.72|4342.72|4343.96|4343.96|4342.72|4342.72|0
1625582700000|2021-07-06 14:45:00|4342.55|4342.55|4340.63|4340.63|4342.55|4342.55|4337.9|4337.9|0
1625583000000|2021-07-06 14:50:00|4340.38|4340.38|4334.32|4334.32|4340.38|4340.38|4334.32|4334.32|0
1625583300000|2021-07-06 14:55:00|4333.08|4333.08|4331.08|4331.08|4333.08|4333.08|4330.83|4330.83|0
1625583600000|2021-07-06 15:00:00|4329.84|4329.84|4324.3|4324.3|4329.84|4329.84|4324.3|4324.3|0
1625583900000|2021-07-06 15:05:00|4324.47|4324.47|4333.77|4333.77|4333.77|4333.77|4324.47|4324.47|0
1625584200000|2021-07-06 15:10:00|4334.02|4334.02|4337.94|4337.94|4338.2|4338.2|4332.78|4332.78|0
1625584500000|2021-07-06 15:15:00|4338.2|4338.2|4335.88|4335.88|4339.29|4339.29|4335.8|4335.8|0
1625584800000|2021-07-06 15:20:00|4336.06|4336.06|4334.31|4334.31|4338.79|4338.79|4334.31|4334.31|0
1625585100000|2021-07-06 15:25:00|4334.05|4334.05|4340.03|4340.03|4340.93|4340.93|4332.3|4332.3|0
1625642100000|2021-07-07 07:15:00|4382.93|4382.93|4382.99|4382.99|4383.44|4383.44|4381.07|4381.07|0
1625642400000|2021-07-07 07:20:00|4384.26|4384.26|4386.16|4386.16|4390.67|4390.67|4383.58|4383.58|0
1625642700000|2021-07-07 07:25:00|4384.93|4384.93|4379.38|4379.38|4384.93|4384.93|4377.43|4377.43|0
1625643000000|2021-07-07 07:30:00|4379.13|4379.13|4383.12|4383.12|4386.31|4386.31|4379.13|4379.13|0
1625643300000|2021-07-07 07:35:00|4382.87|4382.87|4385.03|4385.03|4386.49|4386.49|4382.87|4382.87|0
1625643600000|2021-07-07 07:40:00|4385.79|4385.79|4384.05|4384.05|4390.75|4390.75|4384.05|4384.05|0
1625643900000|2021-07-07 07:45:00|4385.29|4385.29|4390.07|4390.07|4393.31|4393.31|4385.29|4385.29|0
1625644200000|2021-07-07 07:50:00|4389.31|4389.31|4382.54|4382.54|4390.07|4390.07|4382.54|4382.54|0
1625644500000|2021-07-07 07:55:00|4382.29|4382.29|4382.34|4382.34|4382.34|4382.34|4378.79|4378.79|0
1625644800000|2021-07-07 08:00:00|4382.59|4382.59|4392.12|4392.12|4392.68|4392.68|4382.59|4382.59|0
1625645100000|2021-07-07 08:05:00|4391.87|4391.87|4394.89|4394.89|4394.89|4394.89|4391.87|4391.87|0
1625645400000|2021-07-07 08:10:00|4396.13|4396.13|4393.99|4393.99|4398.16|4398.16|4393.99|4393.99|0
1625645700000|2021-07-07 08:15:00|4396.46|4396.46|4403.96|4403.96|4408.92|4408.92|4395.51|4395.51|0
1625646000000|2021-07-07 08:20:00|4404.22|4404.22|4407.85|4407.85|4408.44|4408.44|4404.22|4404.22|0
1625646300000|2021-07-07 08:25:00|4405.37|4405.37|4406.61|4406.61|4409.59|4409.59|4405.37|4405.37|0
1625646600000|2021-07-07 08:30:00|4407.11|4407.11|4401.59|4401.59|4409.85|4409.85|4400.83|4400.83|0
1625646900000|2021-07-07 08:35:00|4401.08|4401.08|4402.32|4402.32|4402.32|4402.32|4398.6|4398.6|0
1625647200000|2021-07-07 08:40:00|4402.49|4402.49|4399.7|4399.7|4402.49|4402.49|4398.68|4398.68|0
1625647500000|2021-07-07 08:45:00|4400.21|4400.21|4398.72|4398.72|4400.97|4400.97|4398.72|4398.72|0
1625647800000|2021-07-07 08:50:00|4399.95|4399.95|4403.73|4403.73|4403.73|4403.73|4399.95|4399.95|0
1625648100000|2021-07-07 08:55:00|4403.99|4403.99|4419.17|4419.17|4419.17|4419.17|4403.99|4403.99|0
1625648400000|2021-07-07 09:00:00|4417.93|4417.93|4421.09|4421.09|4421.6|4421.6|4416.35|4416.35|0
1625648700000|2021-07-07 09:05:00|4421.34|4421.34|4419.59|4419.59|4421.34|4421.34|4419.09|4419.09|0
1625649000000|2021-07-07 09:10:00|4420.83|4420.83|4421.82|4421.82|4422.08|4422.08|4419.59|4419.59|0
1625649300000|2021-07-07 09:15:00|4420.81|4420.81|4422.47|4422.47|4423.23|4423.23|4419.96|4419.96|0
1625649600000|2021-07-07 09:20:00|4422.98|4422.98|4426.36|4426.36|4428.83|4428.83|4422.98|4422.98|0
1625649900000|2021-07-07 09:25:00|4426.1|4426.1|4428.02|4428.02|4428.02|4428.02|4426.1|4426.1|0
1625650200000|2021-07-07 09:30:00|4427.77|4427.77|4432.24|4432.24|4432.24|4432.24|4427.77|4427.77|0
1625650500000|2021-07-07 09:35:00|4433.48|4433.48|4430.75|4430.75|4433.48|4433.48|4430.75|4430.75|0
1625650800000|2021-07-07 09:40:00|4430.92|4430.92|4428.5|4428.5|4432.67|4432.67|4427.48|4427.48|0
1625651100000|2021-07-07 09:45:00|4428.75|4428.75|4433.96|4433.96|4434.47|4434.47|4428.75|4428.75|0
1625651400000|2021-07-07 09:50:00|4435.2|4435.2|4430.21|4430.21|4437.68|4437.68|4430.21|4430.21|0
1625651700000|2021-07-07 09:55:00|4431.45|4431.45|4430.3|4430.3|4433.03|4433.03|4430.3|4430.3|0
1625652000000|2021-07-07 10:00:00|4429.79|4429.79|4431.76|4431.76|4431.76|4431.76|4428.55|4428.55|0
1625652300000|2021-07-07 10:05:00|4431.25|4431.25|4431.7|4431.7|4432.46|4432.46|4429.98|4429.98|0
1625652600000|2021-07-07 10:10:00|4430.46|4430.46|4420.8|4420.8|4430.46|4430.46|4420.07|4420.07|0
1625652900000|2021-07-07 10:15:00|4419.56|4419.56|4413.85|4413.85|4420.8|4420.8|4412.61|4412.61|0
1625653200000|2021-07-07 10:20:00|4412.61|4412.61|4414.27|4414.27|4415.09|4415.09|4412.61|4412.61|0
1625653500000|2021-07-07 10:25:00|4411.79|4411.79|4412.55|4412.55|4413.79|4413.79|4410.55|4410.55|0
1625653800000|2021-07-07 10:30:00|4412.81|4412.81|4407.85|4407.85|4412.81|4412.81|4407.85|4407.85|0
1625654100000|2021-07-07 10:35:00|4409.09|4409.09|4409.6|4409.6|4409.6|4409.6|4405.12|4405.12|0
1625654400000|2021-07-07 10:40:00|4410.1|4410.1|4411.68|4411.68|4412.61|4412.61|4408.86|4408.86|0
1625654700000|2021-07-07 10:45:00|4412.02|4412.02|4411.29|4411.29|4412.53|4412.53|4411.29|4411.29|0
1625655000000|2021-07-07 10:50:00|4412.53|4412.53|4412.36|4412.36|4412.53|4412.53|4411.86|4411.86|0
1625655300000|2021-07-07 10:55:00|4412.54|4412.54|4415.97|4415.97|4415.97|4415.97|4412.2|4412.2|0
1625655600000|2021-07-07 11:00:00|4415.47|4415.47|4412.26|4412.26|4415.97|4415.97|4412.26|4412.26|0
1625655900000|2021-07-07 11:05:00|4413.5|4413.5|4412.82|4412.82|4413.75|4413.75|4412.82|4412.82|0
1625656200000|2021-07-07 11:10:00|4412.05|4412.05|4407.32|4407.32|4412.05|4412.05|4407.32|4407.32|0
1625656500000|2021-07-07 11:15:00|4407.57|4407.57|4408.98|4408.98|4410.47|4410.47|4406.33|4406.33|0
1625656800000|2021-07-07 11:20:00|4410.22|4410.22|4407.41|4407.41|4410.22|4410.22|4406.68|4406.68|0
1625657100000|2021-07-07 11:25:00|4408.65|4408.65|4412.63|4412.63|4412.71|4412.71|4408.65|4408.65|0
1625657400000|2021-07-07 11:30:00|4412.12|4412.12|4410.79|4410.79|4412.8|4412.8|4410.54|4410.54|0
1625657700000|2021-07-07 11:35:00|4412.03|4412.03|4412.03|4412.03|4412.8|4412.8|4412.03|4412.03|0
1625658000000|2021-07-07 11:40:00|4411.78|4411.78|4409.9|4409.9|4412.12|4412.12|4409.9|4409.9|0
1625658300000|2021-07-07 11:45:00|4411.14|4411.14|4409.56|4409.56|4411.31|4411.31|4409.56|4409.56|0
1625658600000|2021-07-07 11:50:00|4408.32|4408.32|4409.3|4409.3|4409.64|4409.64|4408.32|4408.32|0
1625658900000|2021-07-07 11:55:00|4408.8|4408.8|4408.54|4408.54|4408.8|4408.8|4407.05|4407.05|0
1625659200000|2021-07-07 12:00:00|4408.29|4408.29|4410.84|4410.84|4410.84|4410.84|4408.11|4408.11|0
1625659500000|2021-07-07 12:05:00|4410.5|4410.5|4409.6|4409.6|4410.5|4410.5|4408.84|4408.84|0
1625659800000|2021-07-07 12:10:00|4409.34|4409.34|4409.17|4409.17|4410.41|4410.41|4408.83|4408.83|0
1625660100000|2021-07-07 12:15:00|4408.67|4408.67|4406.1|4406.1|4408.67|4408.67|4406.1|4406.1|0
1625660400000|2021-07-07 12:20:00|4407.34|4407.34|4409.09|4409.09|4409.34|4409.34|4407.34|4407.34|0
1625660700000|2021-07-07 12:25:00|4410.33|4410.33|4410.73|4410.73|4410.73|4410.73|4407.85|4407.85|0
1625661000000|2021-07-07 12:30:00|4410.56|4410.56|4411.38|4411.38|4411.8|4411.8|4408.09|4408.09|0
1625661300000|2021-07-07 12:35:00|4411.55|4411.55|4410.27|4410.27|4412.79|4412.79|4410.27|4410.27|0
1625661600000|2021-07-07 12:40:00|4409.76|4409.76|4411.6|4411.6|4411.85|4411.85|4409.76|4409.76|0
1625661900000|2021-07-07 12:45:00|4410.36|4410.36|4409.85|4409.85|4410.36|4410.36|4409.85|4409.85|0
1625662200000|2021-07-07 12:50:00|4411.09|4411.09|4411|4411|4411.17|4411.17|4409.59|4409.59|0
1625662500000|2021-07-07 12:55:00|4412.24|4412.24|4406.52|4406.52|4412.24|4412.24|4406.52|4406.52|0
1625662800000|2021-07-07 13:00:00|4406.78|4406.78|4404.98|4404.98|4407.46|4407.46|4404.98|4404.98|0
1625663100000|2021-07-07 13:05:00|4404.72|4404.72|4405.49|4405.49|4405.66|4405.66|4404.64|4404.64|0
1625663400000|2021-07-07 13:10:00|4404.25|4404.25|4403.82|4403.82|4404.42|4404.42|4403.82|4403.82|0
1625663700000|2021-07-07 13:15:00|4403.99|4403.99|4404.08|4404.08|4404.5|4404.5|4403.57|4403.57|0
1625664000000|2021-07-07 13:20:00|4405.32|4405.32|4403.23|4403.23|4405.57|4405.57|4401.99|4401.99|0
1625664300000|2021-07-07 13:25:00|4401.99|4401.99|4403.23|4403.23|4403.23|4403.23|4401.74|4401.74|0
1625664600000|2021-07-07 13:30:00|4402.98|4402.98|4413.04|4413.04|4413.04|4413.04|4402.98|4402.98|0
1625664900000|2021-07-07 13:35:00|4411.8|4411.8|4413.6|4413.6|4413.77|4413.77|4409.8|4409.8|0
1625665200000|2021-07-07 13:40:00|4413.09|4413.09|4412.62|4412.62|4413.35|4413.35|4406.05|4406.05|0
1625665500000|2021-07-07 13:45:00|4412.36|4412.36|4415.89|4415.89|4419.19|4419.19|4412.36|4412.36|0
1625665800000|2021-07-07 13:50:00|4415.63|4415.63|4418.48|4418.48|4421.21|4421.21|4413.86|4413.86|0
1625666100000|2021-07-07 13:55:00|4419.71|4419.71|4413.32|4413.32|4422.19|4422.19|4413.32|4413.32|0
1625666400000|2021-07-07 14:00:00|4413.07|4413.07|4411.62|4411.62|4415.46|4415.46|4410.38|4410.38|0
1625666700000|2021-07-07 14:05:00|4411.37|4411.37|4406.21|4406.21|4411.54|4411.54|4406.21|4406.21|0
1625667000000|2021-07-07 14:10:00|4405.95|4405.95|4411.93|4411.93|4411.93|4411.93|4405.95|4405.95|0
1625667300000|2021-07-07 14:15:00|4412.18|4412.18|4410.5|4410.5|4412.94|4412.94|4409.73|4409.73|0
1625667600000|2021-07-07 14:20:00|4409.26|4409.26|4411.82|4411.82|4411.82|4411.82|4409|4409|0
1625667900000|2021-07-07 14:25:00|4412.07|4412.07|4406.78|4406.78|4413.31|4413.31|4406.78|4406.78|0
1625668200000|2021-07-07 14:30:00|4407.29|4407.29|4408.7|4408.7|4410.02|4410.02|4407.29|4407.29|0
1625668500000|2021-07-07 14:35:00|4408.95|4408.95|4408.66|4408.66|4411.64|4411.64|4407.42|4407.42|0
1625668800000|2021-07-07 14:40:00|4408.4|4408.4|4406.31|4406.31|4409.64|4409.64|4406.31|4406.31|0
1625669100000|2021-07-07 14:45:00|4405.07|4405.07|4406.31|4406.31|4407.8|4407.8|4405.07|4405.07|0
1625669400000|2021-07-07 14:50:00|4406.06|4406.06|4408.28|4408.28|4408.28|4408.28|4406.06|4406.06|0
1625669700000|2021-07-07 14:55:00|4409.52|4409.52|4408.18|4408.18|4411.01|4411.01|4407.84|4407.84|0
1625670000000|2021-07-07 15:00:00|4406.95|4406.95|4412.16|4412.16|4412.16|4412.16|4406.95|4406.95|0
1625670300000|2021-07-07 15:05:00|4412.41|4412.41|4418.27|4418.27|4418.52|4418.52|4412.41|4412.41|0
1625670600000|2021-07-07 15:10:00|4419.51|4419.51|4422.24|4422.24|4424.24|4424.24|4418.27|4418.27|0
1625670900000|2021-07-07 15:15:00|4422.49|4422.49|4424.84|4424.84|4429.79|4429.79|4421.51|4421.51|0
1625671200000|2021-07-07 15:20:00|4425.01|4425.01|4421.29|4421.29|4425.99|4425.99|4420.31|4420.31|0
1625671500000|2021-07-07 15:25:00|4421.04|4421.04|4420.73|4420.73|4423.86|4423.86|4416.17|4416.17|0
1625728500000|2021-07-08 07:15:00|4389.39|4389.39|4391.19|4391.19|4393.62|4393.62|4389.39|4389.39|0
1625728800000|2021-07-08 07:20:00|4390.68|4390.68|4380.03|4380.03|4390.68|4390.68|4374.82|4374.82|0
1625729100000|2021-07-08 07:25:00|4383.75|4383.75|4383.24|4383.24|4384.48|4384.48|4377.52|4377.52|0
1625729400000|2021-07-08 07:30:00|4383.58|4383.58|4371.86|4371.86|4383.58|4383.58|4371.86|4371.86|0
1625729700000|2021-07-08 07:35:00|4372.11|4372.11|4375.41|4375.41|4375.41|4375.41|4369.89|4369.89|0
1625730000000|2021-07-08 07:40:00|4375.67|4375.67|4369.38|4369.38|4378.14|4378.14|4368.88|4368.88|0
1625730300000|2021-07-08 07:45:00|4370.15|4370.15|4372.79|4372.79|4374.36|4374.36|4366.27|4366.27|0
1625730600000|2021-07-08 07:50:00|4374.02|4374.02|4372.53|4372.53|4374.02|4374.02|4368.31|4368.31|0
1625730900000|2021-07-08 07:55:00|4372.87|4372.87|4378.65|4378.65|4378.65|4378.65|4370.65|4370.65|0
1625731200000|2021-07-08 08:00:00|4377.89|4377.89|4367.32|4367.32|4377.89|4377.89|4367.32|4367.32|0
1625731500000|2021-07-08 08:05:00|4367.07|4367.07|4368.82|4368.82|4372.79|4372.79|4367.07|4367.07|0
1625731800000|2021-07-08 08:10:00|4368.05|4368.05|4371.94|4371.94|4373.04|4373.04|4367.69|4367.69|0
1625732100000|2021-07-08 08:15:00|4373.18|4373.18|4381.13|4381.13|4383.27|4383.27|4372.93|4372.93|0
1625732400000|2021-07-08 08:20:00|4380.88|4380.88|4372.39|4372.39|4380.88|4380.88|4372.39|4372.39|0
1625732700000|2021-07-08 08:25:00|4369.92|4369.92|4373.38|4373.38|4374.62|4374.62|4369.41|4369.41|0
1625733000000|2021-07-08 08:30:00|4372.14|4372.14|4370.17|4370.17|4372.9|4372.9|4370.17|4370.17|0
1625733300000|2021-07-08 08:35:00|4368.93|4368.93|4372.14|4372.14|4372.14|4372.14|4368.93|4368.93|0
1625733600000|2021-07-08 08:40:00|4372.65|4372.65|4371.41|4371.41|4372.65|4372.65|4368.42|4368.42|0
1625733900000|2021-07-08 08:45:00|4370.65|4370.65|4373.16|4373.16|4373.16|4373.16|4370.65|4370.65|0
1625734200000|2021-07-08 08:50:00|4372.9|4372.9|4372.09|4372.09|4373.92|4373.92|4371.92|4371.92|0
1625734500000|2021-07-08 08:55:00|4371.83|4371.83|4370.68|4370.68|4372.65|4372.65|4370.42|4370.42|0
1625734800000|2021-07-08 09:00:00|4370.42|4370.42|4370.93|4370.93|4372.93|4372.93|4370.42|4370.42|0
1625735100000|2021-07-08 09:05:00|4370.68|4370.68|4363.72|4363.72|4370.93|4370.93|4363.72|4363.72|0
1625735400000|2021-07-08 09:10:00|4362.48|4362.48|4365.44|4365.44|4365.44|4365.44|4362.48|4362.48|0
1625735700000|2021-07-08 09:15:00|4364.2|4364.2|4359.89|4359.89|4364.2|4364.2|4359.64|4359.64|0
1625736000000|2021-07-08 09:20:00|4358.65|4358.65|4357.25|4357.25|4359.76|4359.76|4357.17|4357.17|0
1625736300000|2021-07-08 09:25:00|4358.49|4358.49|4363.45|4363.45|4363.45|4363.45|4357.47|4357.47|0
1625736600000|2021-07-08 09:30:00|4363.27|4363.27|4367.65|4367.65|4367.65|4367.65|4363.27|4363.27|0
1625736900000|2021-07-08 09:35:00|4367.82|4367.82|4362.1|4362.1|4368.32|4368.32|4362.1|4362.1|0
1625737200000|2021-07-08 09:40:00|4363.34|4363.34|4363|4363|4365.08|4365.08|4363|4363|0
1625737500000|2021-07-08 09:45:00|4362.74|4362.74|4363.5|4363.5|4363.76|4363.76|4362.49|4362.49|0
1625737800000|2021-07-08 09:50:00|4362.27|4362.27|4363|4363|4363|4363|4361.25|4361.25|0
1625738100000|2021-07-08 09:55:00|4362.74|4362.74|4362.06|4362.06|4362.74|4362.74|4361.81|4361.81|0
1625738400000|2021-07-08 10:00:00|4361.81|4361.81|4351.43|4351.43|4362.06|4362.06|4349.93|4349.93|0
1625738700000|2021-07-08 10:05:00|4351.17|4351.17|4334.44|4334.44|4351.17|4351.17|4334.44|4334.44|0
1625739000000|2021-07-08 10:10:00|4334.27|4334.27|4333.37|4333.37|4334.27|4334.27|4330.6|4330.6|0
1625739300000|2021-07-08 10:15:00|4333.62|4333.62|4339.54|4339.54|4340.16|4340.16|4333.11|4333.11|0
1625739600000|2021-07-08 10:20:00|4339.29|4339.29|4342.53|4342.53|4342.78|4342.78|4334.08|4334.08|0
1625739900000|2021-07-08 10:25:00|4342.27|4342.27|4338.64|4338.64|4342.27|4342.27|4338.64|4338.64|0
1625740200000|2021-07-08 10:30:00|4338.13|4338.13|4339.12|4339.12|4343.34|4343.34|4335.91|4335.91|0
1625740500000|2021-07-08 10:35:00|4340.36|4340.36|4341.68|4341.68|4345.65|4345.65|4340.36|4340.36|0
1625740800000|2021-07-08 10:40:00|4341.43|4341.43|4342.19|4342.19|4344.92|4344.92|4339.93|4339.93|0
1625741100000|2021-07-08 10:45:00|4341.93|4341.93|4343.94|4343.94|4347.18|4347.18|4341.93|4341.93|0
1625741400000|2021-07-08 10:50:00|4343.68|4343.68|4350.98|4350.98|4351.12|4351.12|4343.68|4343.68|0
1625741700000|2021-07-08 10:55:00|4351.15|4351.15|4359.54|4359.54|4359.79|4359.79|4349.4|4349.4|0
1625742000000|2021-07-08 11:00:00|4360.78|4360.78|4357.01|4357.01|4360.95|4360.95|4357.01|4357.01|0
1625742300000|2021-07-08 11:05:00|4356.75|4356.75|4358.5|4358.5|4358.5|4358.5|4356.75|4356.75|0
1625742600000|2021-07-08 11:10:00|4357.74|4357.74|4350.44|4350.44|4357.74|4357.74|4347.96|4347.96|0
1625742900000|2021-07-08 11:15:00|4349.2|4349.2|4350.19|4350.19|4351.68|4351.68|4349.2|4349.2|0
1625743200000|2021-07-08 11:20:00|4348.95|4348.95|4355.4|4355.4|4355.4|4355.4|4347.71|4347.71|0
1625743500000|2021-07-08 11:25:00|4354.16|4354.16|4346.72|4346.72|4354.16|4354.16|4346.72|4346.72|0
1625743800000|2021-07-08 11:30:00|4346.98|4346.98|4339.29|4339.29|4346.98|4346.98|4338.05|4338.05|0
1625744100000|2021-07-08 11:35:00|4338.05|4338.05|4335.82|4335.82|4338.81|4338.81|4335.82|4335.82|0
1625744400000|2021-07-08 11:40:00|4336.08|4336.08|4334.07|4334.07|4336.08|4336.08|4332.11|4332.11|0
1625744700000|2021-07-08 11:45:00|4335.31|4335.31|4332.19|4332.19|4335.57|4335.57|4330.22|4330.22|0
1625745000000|2021-07-08 11:50:00|4331.93|4331.93|4329.46|4329.46|4331.93|4331.93|4329.46|4329.46|0
1625745300000|2021-07-08 11:55:00|4330.69|4330.69|4333.3|4333.3|4335.86|4335.86|4329.49|4329.49|0
1625745600000|2021-07-08 12:00:00|4333.47|4333.47|4329.81|4329.81|4333.64|4333.64|4329.81|4329.81|0
1625745900000|2021-07-08 12:05:00|4329.56|4329.56|4329.27|4329.27|4333.28|4333.28|4327.92|4327.92|0
1625746200000|2021-07-08 12:10:00|4329.02|4329.02|4331.02|4331.02|4332.51|4332.51|4326.65|4326.65|0
1625746500000|2021-07-08 12:15:00|4331.27|4331.27|4340.01|4340.01|4340.01|4340.01|4331.27|4331.27|0
1625746800000|2021-07-08 12:20:00|4340.26|4340.26|4345.42|4345.42|4345.42|4345.42|4340.26|4340.26|0
1625747100000|2021-07-08 12:25:00|4346.66|4346.66|4350.02|4350.02|4350.89|4350.89|4346.66|4346.66|0
1625747400000|2021-07-08 12:30:00|4348.78|4348.78|4343.93|4343.93|4352.5|4352.5|4343.93|4343.93|0
1625747700000|2021-07-08 12:35:00|4343.68|4343.68|4343.59|4343.59|4345.08|4345.08|4342.35|4342.35|0
1625748000000|2021-07-08 12:40:00|4343.84|4343.84|4345.59|4345.59|4347.59|4347.59|4343.84|4343.84|0
1625748300000|2021-07-08 12:45:00|4346.83|4346.83|4349.39|4349.39|4349.39|4349.39|4345.84|4345.84|0
1625748600000|2021-07-08 12:50:00|4349.14|4349.14|4345.16|4345.16|4349.14|4349.14|4344.91|4344.91|0
1625748900000|2021-07-08 12:55:00|4344.91|4344.91|4342.51|4342.51|4345.16|4345.16|4342.51|4342.51|0
1625749200000|2021-07-08 13:00:00|4342.26|4342.26|4340.51|4340.51|4342.51|4342.51|4338.26|4338.26|0
1625749500000|2021-07-08 13:05:00|4342.99|4342.99|4343.98|4343.98|4343.98|4343.98|4341.24|4341.24|0
1625749800000|2021-07-08 13:10:00|4343.72|4343.72|4346.71|4346.71|4349.19|4349.19|4343.72|4343.72|0
1625750100000|2021-07-08 13:15:00|4345.47|4345.47|4350|4350|4350|4350|4345.22|4345.22|0
1625750400000|2021-07-08 13:20:00|4349.75|4349.75|4350.99|4350.99|4350.99|4350.99|4349.75|4349.75|0
1625750700000|2021-07-08 13:25:00|4350.73|4350.73|4346.88|4346.88|4352.73|4352.73|4346.62|4346.62|0
1625751000000|2021-07-08 13:30:00|4347.13|4347.13|4353.22|4353.22|4354.97|4354.97|4347.13|4347.13|0
1625751300000|2021-07-08 13:35:00|4352.71|4352.71|4358.91|4358.91|4358.91|4358.91|4350.97|4350.97|0
1625751600000|2021-07-08 13:40:00|4359.16|4359.16|4355.75|4355.75|4359.16|4359.16|4354.26|4354.26|0
1625751900000|2021-07-08 13:45:00|4354.51|4354.51|4354.18|4354.18|4354.51|4354.51|4352.03|4352.03|0
1625752200000|2021-07-08 13:50:00|4354.43|4354.43|4361.89|4361.89|4363.13|4363.13|4354.26|4354.26|0
1625752500000|2021-07-08 13:55:00|4361.64|4361.64|4362.63|4362.63|4362.63|4362.63|4356.48|4356.48|0
1625752800000|2021-07-08 14:00:00|4363.87|4363.87|4359.22|4359.22|4363.87|4363.87|4354.74|4354.74|0
1625753100000|2021-07-08 14:05:00|4356.74|4356.74|4355.98|4355.98|4359.47|4359.47|4354.48|4354.48|0
1625753400000|2021-07-08 14:10:00|4355.72|4355.72|4337.05|4337.05|4355.72|4355.72|4337.05|4337.05|0
1625753700000|2021-07-08 14:15:00|4335.81|4335.81|4338.97|4338.97|4339.22|4339.22|4329.62|4329.62|0
1625754000000|2021-07-08 14:20:00|4338.72|4338.72|4336.24|4336.24|4338.72|4338.72|4331.03|4331.03|0
1625754300000|2021-07-08 14:25:00|4337.48|4337.48|4349.08|4349.08|4349.34|4349.34|4337.48|4337.48|0
1625754600000|2021-07-08 14:30:00|4349.34|4349.34|4342.72|4342.72|4351.82|4351.82|4342.21|4342.21|0
1625754900000|2021-07-08 14:35:00|4342.97|4342.97|4335.85|4335.85|4344.21|4344.21|4334.61|4334.61|0
1625755200000|2021-07-08 14:40:00|4336.1|4336.1|4349.62|4349.62|4349.62|4349.62|4334.86|4334.86|0
1625755500000|2021-07-08 14:45:00|4347.15|4347.15|4341.9|4341.9|4347.88|4347.88|4341.65|4341.65|0
1625755800000|2021-07-08 14:50:00|4343.14|4343.14|4346.21|4346.21|4346.98|4346.98|4340.41|4340.41|0
1625756100000|2021-07-08 14:55:00|4344.97|4344.97|4333.87|4333.87|4344.97|4344.97|4333.87|4333.87|0
1625756400000|2021-07-08 15:00:00|4334.13|4334.13|4342.75|4342.75|4346.47|4346.47|4332.89|4332.89|0
1625756700000|2021-07-08 15:05:00|4345.23|4345.23|4351.12|4351.12|4351.12|4351.12|4345.23|4345.23|0
1625757000000|2021-07-08 15:10:00|4349.88|4349.88|4352.3|4352.3|4356.07|4356.07|4347.4|4347.4|0
1625757300000|2021-07-08 15:15:00|4352.55|4352.55|4361.23|4361.23|4361.74|4361.74|4352.05|4352.05|0
1625757600000|2021-07-08 15:20:00|4360.97|4360.97|4363.15|4363.15|4366.05|4366.05|4357|4357|0
1625757900000|2021-07-08 15:25:00|4361.91|4361.91|4362.3|4362.3|4364.05|4364.05|4359.91|4359.91|0
1625814900000|2021-07-09 07:15:00|4397.62|4397.62|4405.39|4405.39|4407.33|4407.33|4397.2|4397.2|0
1625815200000|2021-07-09 07:20:00|4405.64|4405.64|4405.59|4405.59|4412.3|4412.3|4405.34|4405.34|0
1625815500000|2021-07-09 07:25:00|4403.11|4403.11|4397.57|4397.57|4403.11|4403.11|4397.17|4397.17|0
1625815800000|2021-07-09 07:30:00|4397.39|4397.39|4405.16|4405.16|4405.16|4405.16|4397.39|4397.39|0
1625816100000|2021-07-09 07:35:00|4405.67|4405.67|4404.04|4404.04|4405.67|4405.67|4399.73|4399.73|0
1625816400000|2021-07-09 07:40:00|4402.8|4402.8|4403.23|4403.23|4404.77|4404.77|4400.42|4400.42|0
1625816700000|2021-07-09 07:45:00|4400.76|4400.76|4387.38|4387.38|4400.76|4400.76|4387.38|4387.38|0
1625817000000|2021-07-09 07:50:00|4386.36|4386.36|4384.17|4384.17|4388.37|4388.37|4383.66|4383.66|0
1625817300000|2021-07-09 07:55:00|4382.93|4382.93|4380.45|4380.45|4382.93|4382.93|4378.96|4378.96|0
1625817600000|2021-07-09 08:00:00|4380.71|4380.71|4392.79|4392.79|4392.79|4392.79|4380.71|4380.71|0
1625817900000|2021-07-09 08:05:00|4393.05|4393.05|4391.78|4391.78|4394.28|4394.28|4391.78|4391.78|0
1625818200000|2021-07-09 08:10:00|4392.03|4392.03|4396.76|4396.76|4396.76|4396.76|4392.03|4392.03|0
1625818500000|2021-07-09 08:15:00|4396.25|4396.25|4398.82|4398.82|4400.23|4400.23|4396.25|4396.25|0
1625818800000|2021-07-09 08:20:00|4401.3|4401.3|4397.83|4397.83|4401.55|4401.55|4396.59|4396.59|0
1625819100000|2021-07-09 08:25:00|4397.32|4397.32|4402.37|4402.37|4402.37|4402.37|4397.32|4397.32|0
1625819400000|2021-07-09 08:30:00|4403.61|4403.61|4406.46|4406.46|4408.73|4408.73|4403.61|4403.61|0
1625819700000|2021-07-09 08:35:00|4406.2|4406.2|4406.71|4406.71|4409.44|4409.44|4405.47|4405.47|0
1625820000000|2021-07-09 08:40:00|4404.23|4404.23|4405.82|4405.82|4407.31|4407.31|4404.23|4404.23|0
1625820300000|2021-07-09 08:45:00|4405.56|4405.56|4402.78|4402.78|4406.97|4406.97|4402.02|4402.02|0
1625820600000|2021-07-09 08:50:00|4401.54|4401.54|4403.54|4403.54|4403.54|4403.54|4400.3|4400.3|0
1625820900000|2021-07-09 08:55:00|4403.29|4403.29|4403.76|4403.76|4403.76|4403.76|4401.29|4401.29|0
1625821200000|2021-07-09 09:00:00|4404.02|4404.02|4411.23|4411.23|4414.19|4414.19|4404.02|4404.02|0
1625821500000|2021-07-09 09:05:00|4409.99|4409.99|4409.23|4409.23|4409.99|4409.99|4407|4407|0
1625821800000|2021-07-09 09:10:00|4406.75|4406.75|4416.89|4416.89|4418.13|4418.13|4406.58|4406.58|0
1625822100000|2021-07-09 09:15:00|4418.13|4418.13|4423.43|4423.43|4426.16|4426.16|4418.13|4418.13|0
1625822400000|2021-07-09 09:20:00|4423.68|4423.68|4425.18|4425.18|4426.16|4426.16|4423.17|4423.17|0
1625822700000|2021-07-09 09:25:00|4425.01|4425.01|4420.1|4420.1|4425.01|4425.01|4420.1|4420.1|0
1625823000000|2021-07-09 09:30:00|4420.36|4420.36|4410.19|4410.19|4422.36|4422.36|4410.19|4410.19|0
1625823300000|2021-07-09 09:35:00|4409.85|4409.85|4411.09|4411.09|4411.09|4411.09|4409.85|4409.85|0
1625823600000|2021-07-09 09:40:00|4410.84|4410.84|4411.32|4411.32|4415.79|4415.79|4410.08|4410.08|0
1625823900000|2021-07-09 09:45:00|4410.08|4410.08|4409.74|4409.74|4413.06|4413.06|4409.74|4409.74|0
1625824200000|2021-07-09 09:50:00|4408.5|4408.5|4405.03|4405.03|4408.75|4408.75|4405.03|4405.03|0
1625824500000|2021-07-09 09:55:00|4403.79|4403.79|4405.03|4405.03|4405.03|4405.03|4401.32|4401.32|0
1625824800000|2021-07-09 10:00:00|4404.78|4404.78|4401.23|4401.23|4404.78|4404.78|4400.72|4400.72|0
1625825100000|2021-07-09 10:05:00|4401.06|4401.06|4403.37|4403.37|4403.37|4403.37|4399.4|4399.4|0
1625825400000|2021-07-09 10:10:00|4402.13|4402.13|4401.88|4401.88|4402.13|4402.13|4400.64|4400.64|0
1625825700000|2021-07-09 10:15:00|4402.13|4402.13|4407.59|4407.59|4407.59|4407.59|4402.13|4402.13|0
1625826000000|2021-07-09 10:20:00|4405.12|4405.12|4403.62|4403.62|4406.35|4406.35|4403.62|4403.62|0
1625826300000|2021-07-09 10:25:00|4403.11|4403.11|4400.64|4400.64|4403.11|4403.11|4400.64|4400.64|0
1625826600000|2021-07-09 10:30:00|4400.13|4400.13|4402.86|4402.86|4402.86|4402.86|4400.13|4400.13|0
1625826900000|2021-07-09 10:35:00|4402.69|4402.69|4404.78|4404.78|4404.78|4404.78|4402.52|4402.52|0
1625827200000|2021-07-09 10:40:00|4406.01|4406.01|4404.61|4404.61|4407.51|4407.51|4404.44|4404.44|0
1625827500000|2021-07-09 10:45:00|4404.78|4404.78|4404.01|4404.01|4404.78|4404.78|4402.77|4402.77|0
1625827800000|2021-07-09 10:50:00|4405.25|4405.25|4405.76|4405.76|4405.76|4405.76|4405.25|4405.25|0
1625828100000|2021-07-09 10:55:00|4405.51|4405.51|4401.88|4401.88|4405.51|4405.51|4401.71|4401.71|0
1625828400000|2021-07-09 11:00:00|4403.12|4403.12|4407.09|4407.09|4407.09|4407.09|4403.12|4403.12|0
1625828700000|2021-07-09 11:05:00|4406.84|4406.84|4408.84|4408.84|4408.84|4408.84|4406.36|4406.36|0
1625829000000|2021-07-09 11:10:00|4407.6|4407.6|4409.09|4409.09|4409.09|4409.09|4407.6|4407.6|0
1625829300000|2021-07-09 11:15:00|4409.26|4409.26|4409.77|4409.77|4412.25|4412.25|4409.26|4409.26|0
1625829600000|2021-07-09 11:20:00|4409.52|4409.52|4409.34|4409.34|4409.52|4409.52|4409.34|4409.34|0
1625829900000|2021-07-09 11:25:00|4410.58|4410.58|4408.84|4408.84|4411.82|4411.82|4408.84|4408.84|0
1625830200000|2021-07-09 11:30:00|4410.07|4410.07|4410.3|4410.3|4411.79|4411.79|4405.59|4405.59|0
1625830500000|2021-07-09 11:35:00|4410.04|4410.04|4408.8|4408.8|4410.04|4410.04|4407.06|4407.06|0
1625830800000|2021-07-09 11:40:00|4410.04|4410.04|4413.28|4413.28|4413.28|4413.28|4408.8|4408.8|0
1625831100000|2021-07-09 11:45:00|4413.54|4413.54|4413.03|4413.03|4415.03|4415.03|4411.79|4411.79|0
1625831400000|2021-07-09 11:50:00|4412.78|4412.78|4412.61|4412.61|4413.12|4413.12|4412.61|4412.61|0
1625831700000|2021-07-09 11:55:00|4411.37|4411.37|4412.78|4412.78|4412.78|4412.78|4411.37|4411.37|0
1625832000000|2021-07-09 12:00:00|4413.04|4413.04|4414.14|4414.14|4414.14|4414.14|4412.36|4412.36|0
1625832300000|2021-07-09 12:05:00|4414.39|4414.39|4409.99|4409.99|4414.39|4414.39|4409.99|4409.99|0
1625832600000|2021-07-09 12:10:00|4408.75|4408.75|4406.75|4406.75|4408.75|4408.75|4406.75|4406.75|0
1625832900000|2021-07-09 12:15:00|4407.99|4407.99|4401.54|4401.54|4407.99|4407.99|4401.54|4401.54|0
1625833200000|2021-07-09 12:20:00|4402.78|4402.78|4401.8|4401.8|4404.53|4404.53|4400.56|4400.56|0
1625833500000|2021-07-09 12:25:00|4399.32|4399.32|4396.58|4396.58|4399.32|4399.32|4396.58|4396.58|0
1625833800000|2021-07-09 12:30:00|4396.84|4396.84|4396.36|4396.36|4399.09|4399.09|4395.6|4395.6|0
1625834400000|2021-07-09 12:40:00|4395.12|4395.12|4395.46|4395.46|4396.7|4396.7|4394.22|4394.22|0
1625834700000|2021-07-09 12:45:00|4396.7|4396.7|4398.96|4398.96|4400.2|4400.2|4396.7|4396.7|0
1625835000000|2021-07-09 12:50:00|4399.46|4399.46|4398|4398|4399.72|4399.72|4394|4394|0
1625835300000|2021-07-09 12:55:00|4398.51|4398.51|4400.2|4400.2|4401.44|4401.44|4394.79|4394.79|0
1625835600000|2021-07-09 13:00:00|4399.44|4399.44|4398.09|4398.09|4400.26|4400.26|4397.52|4397.52|0
1625835900000|2021-07-09 13:05:00|4399.33|4399.33|4401.13|4401.13|4403.3|4403.3|4399.33|4399.33|0
1625836200000|2021-07-09 13:10:00|4401.38|4401.38|4400.14|4400.14|4401.38|4401.38|4400.14|4400.14|0
1625836500000|2021-07-09 13:15:00|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|0
1625836800000|2021-07-09 13:20:00|4400.14|4400.14|4391.78|4391.78|4400.65|4400.65|4389.81|4389.81|0
1625837100000|2021-07-09 13:25:00|4393.02|4393.02|4390.54|4390.54|4396|4396|4390.54|4390.54|0
1625837400000|2021-07-09 13:30:00|4393.02|4393.02|4387.04|4387.04|4393.02|4393.02|4386.79|4386.79|0
1625837700000|2021-07-09 13:35:00|4386.54|4386.54|4393.92|4393.92|4397.55|4397.55|4385.3|4385.3|0
1625838000000|2021-07-09 13:40:00|4392.68|4392.68|4398.82|4398.82|4399.33|4399.33|4392.68|4392.68|0
1625838300000|2021-07-09 13:45:00|4400.06|4400.06|4396.18|4396.18|4400.06|4400.06|4395.92|4395.92|0
1625838600000|2021-07-09 13:50:00|4398.65|4398.65|4398.17|4398.17|4405.61|4405.61|4398.17|4398.17|0
1625838900000|2021-07-09 13:55:00|4396.94|4396.94|4399.28|4399.28|4401.33|4401.33|4396.94|4396.94|0
1625839200000|2021-07-09 14:00:00|4399.45|4399.45|4406.58|4406.58|4406.58|4406.58|4399.45|4399.45|0
1625839500000|2021-07-09 14:05:00|4407.1|4407.1|4407|4407|4409.74|4409.74|4405.68|4405.68|0
1625839800000|2021-07-09 14:10:00|4405.76|4405.76|4401.31|4401.31|4405.76|4405.76|4400.55|4400.55|0
1625840100000|2021-07-09 14:15:00|4401.66|4401.66|4402.9|4402.9|4404.39|4404.39|4401.66|4401.66|0
1625840400000|2021-07-09 14:20:00|4403.15|4403.15|4405.63|4405.63|4407.12|4407.12|4403.15|4403.15|0
1625840700000|2021-07-09 14:25:00|4405.88|4405.88|4403.84|4403.84|4405.88|4405.88|4401.91|4401.91|0
1625841000000|2021-07-09 14:30:00|4404.01|4404.01|4399.56|4399.56|4406.01|4406.01|4399.14|4399.14|0
1625841300000|2021-07-09 14:35:00|4400.8|4400.8|4404.26|4404.26|4405.76|4405.76|4400.8|4400.8|0
1625841600000|2021-07-09 14:40:00|4405.5|4405.5|4397.78|4397.78|4405.5|4405.5|4397.78|4397.78|0
1625841900000|2021-07-09 14:45:00|4399.02|4399.02|4395.5|4395.5|4399.02|4399.02|4394.26|4394.26|0
1625842200000|2021-07-09 14:50:00|4395.24|4395.24|4396.96|4396.96|4398.48|4398.48|4395.24|4395.24|0
1625842500000|2021-07-09 14:55:00|4397.21|4397.21|4403.97|4403.97|4404.87|4404.87|4397.21|4397.21|0
1625842800000|2021-07-09 15:00:00|4405.21|4405.21|4403.24|4403.24|4405.5|4405.5|4403.24|4403.24|0
1625843100000|2021-07-09 15:05:00|4403.49|4403.49|4407.11|4407.11|4407.11|4407.11|4403.49|4403.49|0
1625843400000|2021-07-09 15:10:00|4406.86|4406.86|4403.84|4403.84|4408.1|4408.1|4403.67|4403.67|0
1625843700000|2021-07-09 15:15:00|4402.6|4402.6|4405.1|4405.1|4405.87|4405.87|4402.43|4402.43|0
1625844000000|2021-07-09 15:20:00|4405.28|4405.28|4406.29|4406.29|4407.79|4407.79|4405.28|4405.28|0
1625844300000|2021-07-09 15:25:00|4406.04|4406.04|4404.32|4404.32|4408.13|4408.13|4404.32|4404.32|0
1626074100000|2021-07-12 07:15:00|4418.74|4418.74|4418.45|4418.45|4422.2|4422.2|4417.72|4417.72|0
1626074400000|2021-07-12 07:20:00|4417.22|4417.22|4420.96|4420.96|4420.96|4420.96|4416.96|4416.96|0
1626074700000|2021-07-12 07:25:00|4422.2|4422.2|4424.93|4424.93|4428.18|4428.18|4418.49|4418.49|0
1626075000000|2021-07-12 07:30:00|4424.68|4424.68|4417.47|4417.47|4424.68|4424.68|4417.47|4417.47|0
1626075300000|2021-07-12 07:35:00|4417.98|4417.98|4407.02|4407.02|4417.98|4417.98|4405.78|4405.78|0
1626075600000|2021-07-12 07:40:00|4405.78|4405.78|4411.55|4411.55|4411.55|4411.55|4402.79|4402.79|0
1626075900000|2021-07-12 07:45:00|4410.31|4410.31|4416.23|4416.23|4416.99|4416.99|4410.31|4410.31|0
1626076200000|2021-07-12 07:50:00|4414.99|4414.99|4402.99|4402.99|4414.99|4414.99|4400.26|4400.26|0
1626076500000|2021-07-12 07:55:00|4401.98|4401.98|4399.98|4399.98|4405.95|4405.95|4399.47|4399.47|0
1626076800000|2021-07-12 08:00:00|4398.74|4398.74|4402.74|4402.74|4402.74|4402.74|4397.5|4397.5|0
1626077100000|2021-07-12 08:05:00|4402.57|4402.57|4417.64|4417.64|4417.64|4417.64|4402.57|4402.57|0
1626077400000|2021-07-12 08:10:00|4418.15|4418.15|4414.04|4414.04|4418.32|4418.32|4413.37|4413.37|0
1626077700000|2021-07-12 08:15:00|4416.52|4416.52|4417.51|4417.51|4417.76|4417.76|4416.52|4416.52|0
1626078000000|2021-07-12 08:20:00|4417.76|4417.76|4415.59|4415.59|4419|4419|4415.59|4415.59|0
1626078300000|2021-07-12 08:25:00|4416.35|4416.35|4418.15|4418.15|4419.39|4419.39|4416.1|4416.1|0
1626078600000|2021-07-12 08:30:00|4417.9|4417.9|4426.43|4426.43|4426.43|4426.43|4417.9|4417.9|0
1626078900000|2021-07-12 08:35:00|4426.94|4426.94|4425.11|4425.11|4429.59|4429.59|4425.11|4425.11|0
1626079200000|2021-07-12 08:40:00|4423.87|4423.87|4425.33|4425.33|4427.81|4427.81|4423.11|4423.11|0
1626079500000|2021-07-12 08:45:00|4425.59|4425.59|4423.62|4423.62|4426.83|4426.83|4423.11|4423.11|0
1626079800000|2021-07-12 08:50:00|4423.87|4423.87|4428.23|4428.23|4428.49|4428.49|4422.63|4422.63|0
1626080100000|2021-07-12 08:55:00|4427|4427|4427.86|4427.86|4428.37|4428.37|4425.73|4425.73|0
1626080400000|2021-07-12 09:00:00|4426.63|4426.63|4426.12|4426.12|4426.63|4426.63|4426.12|4426.12|0
1626080700000|2021-07-12 09:05:00|4426.37|4426.37|4423.13|4423.13|4426.37|4426.37|4421.67|4421.67|0
1626081000000|2021-07-12 09:10:00|4422.96|4422.96|4425.18|4425.18|4425.18|4425.18|4421.21|4421.21|0
1626081300000|2021-07-12 09:15:00|4423.94|4423.94|4422.45|4422.45|4424.45|4424.45|4421.21|4421.21|0
1626081600000|2021-07-12 09:20:00|4421.69|4421.69|4420.45|4420.45|4421.69|4421.69|4418.96|4418.96|0
1626081900000|2021-07-12 09:25:00|4420.2|4420.2|4419.3|4419.3|4420.2|4420.2|4418.96|4418.96|0
1626082200000|2021-07-12 09:30:00|4421.77|4421.77|4425.75|4425.75|4425.75|4425.75|4421.77|4421.77|0
1626082500000|2021-07-12 09:35:00|4425.92|4425.92|4425.92|4425.92|4427.16|4427.16|4425.92|4425.92|0
1626082800000|2021-07-12 09:40:00|4426.17|4426.17|4425.95|4425.95|4427.44|4427.44|4425.95|4425.95|0
1626083100000|2021-07-12 09:45:00|4426.2|4426.2|4425.69|4425.69|4426.2|4426.2|4423.21|4423.21|0
1626083400000|2021-07-12 09:50:00|4425.95|4425.95|4426.21|4426.21|4427.45|4427.45|4425.44|4425.44|0
1626083700000|2021-07-12 09:55:00|4425.96|4425.96|4421.73|4421.73|4425.96|4425.96|4421.48|4421.48|0
1626084000000|2021-07-12 10:00:00|4422.97|4422.97|4424.97|4424.97|4427.45|4427.45|4422.97|4422.97|0
1626084300000|2021-07-12 10:05:00|4425.22|4425.22|4431.42|4431.42|4431.42|4431.42|4425.22|4425.22|0
1626084600000|2021-07-12 10:10:00|4430.91|4430.91|4429.42|4429.42|4430.91|4430.91|4428.18|4428.18|0
1626084900000|2021-07-12 10:15:00|4428.18|4428.18|4433.14|4433.14|4433.39|4433.39|4428.18|4428.18|0
1626085200000|2021-07-12 10:20:00|4432.88|4432.88|4428.1|4428.1|4433.05|4433.05|4428.1|4428.1|0
1626085500000|2021-07-12 10:25:00|4428.86|4428.86|4428.95|4428.95|4429.2|4429.2|4427.71|4427.71|0
1626085800000|2021-07-12 10:30:00|4428.69|4428.69|4424.47|4424.47|4428.69|4428.69|4421.48|4421.48|0
1626086100000|2021-07-12 10:35:00|4425.71|4425.71|4423.74|4423.74|4425.71|4425.71|4422.24|4422.24|0
1626086400000|2021-07-12 10:40:00|4423.99|4423.99|4423.23|4423.23|4423.99|4423.99|4423.23|4423.23|0
1626086700000|2021-07-12 10:45:00|4422.97|4422.97|4424.86|4424.86|4426.86|4426.86|4422.38|4422.38|0
1626087000000|2021-07-12 10:50:00|4424.61|4424.61|4424.35|4424.35|4424.86|4424.86|4424.35|4424.35|0
1626087300000|2021-07-12 10:55:00|4424.1|4424.1|4421.28|4421.28|4424.1|4424.1|4421.28|4421.28|0
1626087600000|2021-07-12 11:00:00|4421.45|4421.45|4421.7|4421.7|4421.7|4421.7|4421.45|4421.45|0
1626087900000|2021-07-12 11:05:00|4422.21|4422.21|4419.7|4419.7|4423.45|4423.45|4418.46|4418.46|0
1626088200000|2021-07-12 11:10:00|4420.94|4420.94|4419.45|4419.45|4420.94|4420.94|4419.45|4419.45|0
1626088500000|2021-07-12 11:15:00|4418.94|4418.94|4422.66|4422.66|4422.66|4422.66|4418.43|4418.43|0
1626088800000|2021-07-12 11:20:00|4421.42|4421.42|4421.93|4421.93|4423.17|4423.17|4421.42|4421.42|0
1626089100000|2021-07-12 11:25:00|4423.17|4423.17|4422.83|4422.83|4423.42|4423.42|4422.4|4422.4|0
1626089400000|2021-07-12 11:30:00|4423|4423|4423.48|4423.48|4423.48|4423.48|4422.24|4422.24|0
1626089700000|2021-07-12 11:35:00|4422.24|4422.24|4419.76|4419.76|4422.24|4422.24|4419.25|4419.25|0
1626090000000|2021-07-12 11:40:00|4419.51|4419.51|4421.48|4421.48|4422.97|4422.97|4419.51|4419.51|0
1626090300000|2021-07-12 11:45:00|4421.22|4421.22|4424.72|4424.72|4424.72|4424.72|4421.22|4421.22|0
1626090600000|2021-07-12 11:50:00|4424.38|4424.38|4423.95|4423.95|4424.38|4424.38|4423.95|4423.95|0
1626090900000|2021-07-12 11:55:00|4423.78|4423.78|4422.12|4422.12|4425.02|4425.02|4422.12|4422.12|0
1626091200000|2021-07-12 12:00:00|4422.29|4422.29|4423.06|4423.06|4423.06|4423.06|4420.15|4420.15|0
1626091500000|2021-07-12 12:05:00|4422.8|4422.8|4422.89|4422.89|4422.89|4422.89|4422.55|4422.55|0
1626091800000|2021-07-12 12:10:00|4420.41|4420.41|4422.24|4422.24|4423.23|4423.23|4418.83|4418.83|0
1626092100000|2021-07-12 12:15:00|4422.75|4422.75|4424.24|4424.24|4424.24|4424.24|4422.75|4422.75|0
1626092400000|2021-07-12 12:20:00|4425.48|4425.48|4427.43|4427.43|4428.67|4428.67|4425.48|4425.48|0
1626092700000|2021-07-12 12:25:00|4427.69|4427.69|4432.84|4432.84|4432.84|4432.84|4427.69|4427.69|0
1626093000000|2021-07-12 12:30:00|4432.34|4432.34|4433.91|4433.91|4434.08|4434.08|4431.1|4431.1|0
1626093300000|2021-07-12 12:35:00|4434.08|4434.08|4432.5|4432.5|4434.25|4434.25|4432.5|4432.5|0
1626093600000|2021-07-12 12:40:00|4432.25|4432.25|4439.97|4439.97|4439.97|4439.97|4432.25|4432.25|0
1626093900000|2021-07-12 12:45:00|4440.22|4440.22|4443.89|4443.89|4444.14|4444.14|4440.22|4440.22|0
1626094200000|2021-07-12 12:50:00|4443.64|4443.64|4447.05|4447.05|4447.05|4447.05|4440.9|4440.9|0
1626094500000|2021-07-12 12:55:00|4447.22|4447.22|4450.15|4450.15|4450.15|4450.15|4447.22|4447.22|0
1626094800000|2021-07-12 13:00:00|4450.32|4450.32|4452.24|4452.24|4455.78|4455.78|4450.32|4450.32|0
1626095100000|2021-07-12 13:05:00|4451.9|4451.9|4445.36|4445.36|4452.8|4452.8|4445.36|4445.36|0
1626095400000|2021-07-12 13:10:00|4446.6|4446.6|4446.6|4446.6|4449.33|4449.33|4446.6|4446.6|0
1626095700000|2021-07-12 13:15:00|4446.77|4446.77|4444.12|4444.12|4448.82|4448.82|4442.88|4442.88|0
1626096000000|2021-07-12 13:20:00|4444.29|4444.29|4440.32|4440.32|4446.77|4446.77|4440.15|4440.15|0
1626096300000|2021-07-12 13:25:00|4441.56|4441.56|4443.05|4443.05|4443.05|4443.05|4441.56|4441.56|0
1626096600000|2021-07-12 13:30:00|4443.3|4443.3|4447.45|4447.45|4447.95|4447.95|4439.56|4439.56|0
1626096900000|2021-07-12 13:35:00|4447.62|4447.62|4456.74|4456.74|4457.98|4457.98|4447.62|4447.62|0
1626097200000|2021-07-12 13:40:00|4456.49|4456.49|4455.17|4455.17|4456.49|4456.49|4450.18|4450.18|0
1626097500000|2021-07-12 13:45:00|4455.42|4455.42|4450.88|4450.88|4455.42|4455.42|4448.88|4448.88|0
1626097800000|2021-07-12 13:50:00|4451.14|4451.14|4453.06|4453.06|4454.3|4454.3|4450.88|4450.88|0
1626098100000|2021-07-12 13:55:00|4453.56|4453.56|4455.57|4455.57|4455.82|4455.82|4453.56|4453.56|0
1626098400000|2021-07-12 14:00:00|4455.32|4455.32|4458.3|4458.3|4458.3|4458.3|4455.32|4455.32|0
1626098700000|2021-07-12 14:05:00|4457.06|4457.06|4458.81|4458.81|4460.56|4460.56|4456.89|4456.89|0
1626099000000|2021-07-12 14:10:00|4458.64|4458.64|4448.95|4448.95|4458.64|4458.64|4447.71|4447.71|0
1626099300000|2021-07-12 14:15:00|4450.19|4450.19|4451.87|4451.87|4454.16|4454.16|4450.19|4450.19|0
1626099600000|2021-07-12 14:20:00|4451.7|4451.7|4456.95|4456.95|4457.45|4457.45|4450.72|4450.72|0
1626099900000|2021-07-12 14:25:00|4458.18|4458.18|4458.01|4458.01|4459.42|4459.42|4456.78|4456.78|0
1626100200000|2021-07-12 14:30:00|4458.27|4458.27|4461.94|4461.94|4463.51|4463.51|4458.27|4458.27|0
1626100500000|2021-07-12 14:35:00|4462.19|4462.19|4461.94|4461.94|4463.43|4463.43|4461.94|4461.94|0
1626100800000|2021-07-12 14:40:00|4461.68|4461.68|4460.7|4460.7|4463.17|4463.17|4460.7|4460.7|0
1626101100000|2021-07-12 14:45:00|4461.94|4461.94|4454.08|4454.08|4461.94|4461.94|4454.08|4454.08|0
1626101400000|2021-07-12 14:50:00|4453.74|4453.74|4451.09|4451.09|4453.74|4453.74|4449.85|4449.85|0
1626101700000|2021-07-12 14:55:00|4450.75|4450.75|4455.96|4455.96|4456.13|4456.13|4450.75|4450.75|0
1626102000000|2021-07-12 15:00:00|4456.13|4456.13|4457.8|4457.8|4459.04|4459.04|4456.13|4456.13|0
1626102300000|2021-07-12 15:05:00|4459.04|4459.04|4459.89|4459.89|4460.45|4460.45|4458.48|4458.48|0
1626102600000|2021-07-12 15:10:00|4458.65|4458.65|4458.9|4458.9|4460.14|4460.14|4458.65|4458.65|0
1626102900000|2021-07-12 15:15:00|4459.15|4459.15|4459.49|4459.49|4460.73|4460.73|4459.15|4459.15|0
1626103200000|2021-07-12 15:20:00|4459.66|4459.66|4460.25|4460.25|4461.49|4461.49|4459.66|4459.66|0
1626103500000|2021-07-12 15:25:00|4460.08|4460.08|4463.7|4463.7|4464.99|4464.99|4460.08|4460.08|0
1626160500000|2021-07-13 07:15:00|4460.02|4460.02|4469.66|4469.66|4472.9|4472.9|4460.02|4460.02|0
1626160800000|2021-07-13 07:20:00|4468.42|4468.42|4472.7|4472.7|4473.21|4473.21|4464.19|4464.19|0
1626161100000|2021-07-13 07:25:00|4471.46|4471.46|4475|4475|4475.17|4475.17|4470.22|4470.22|0
1626161400000|2021-07-13 07:30:00|4477.48|4477.48|4482.92|4482.92|4482.92|4482.92|4477.48|4477.48|0
1626161700000|2021-07-13 07:35:00|4479.2|4479.2|4479.42|4479.42|4479.93|4479.93|4477.45|4477.45|0
1626162000000|2021-07-13 07:40:00|4480.66|4480.66|4486.24|4486.24|4488.72|4488.72|4480.66|4480.66|0
1626162300000|2021-07-13 07:45:00|4487.48|4487.48|4494.01|4494.01|4494.01|4494.01|4487.48|4487.48|0
1626162600000|2021-07-13 07:50:00|4495.25|4495.25|4496.8|4496.8|4496.8|4496.8|4492.08|4492.08|0
1626162900000|2021-07-13 07:55:00|4496.04|4496.04|4493.54|4493.54|4496.21|4496.21|4492.07|4492.07|0
1626163200000|2021-07-13 08:00:00|4494.77|4494.77|4495.49|4495.49|4498.7|4498.7|4493.74|4493.74|0
1626163500000|2021-07-13 08:05:00|4494.87|4494.87|4495.62|4495.62|4498.44|4498.44|4494.25|4494.25|0
1626163800000|2021-07-13 08:10:00|4494.38|4494.38|4497.42|4497.42|4497.42|4497.42|4493.87|4493.87|0
1626164100000|2021-07-13 08:15:00|4497.67|4497.67|4497.87|4497.87|4499.42|4499.42|4497.61|4497.61|0
1626164400000|2021-07-13 08:20:00|4497.7|4497.7|4491.08|4491.08|4497.7|4497.7|4489.33|4489.33|0
1626164700000|2021-07-13 08:25:00|4492.32|4492.32|4495.78|4495.78|4496.8|4496.8|4492.32|4492.32|0
1626165000000|2021-07-13 08:30:00|4496.03|4496.03|4493.98|4493.98|4496.03|4496.03|4493.73|4493.73|0
1626165300000|2021-07-13 08:35:00|4494.23|4494.23|4490.99|4490.99|4494.74|4494.74|4490.99|4490.99|0
1626165600000|2021-07-13 08:40:00|4492.23|4492.23|4496.46|4496.46|4496.46|4496.46|4492.23|4492.23|0
1626166200000|2021-07-13 08:50:00|4497.7|4497.7|4493.95|4493.95|4497.7|4497.7|4491.47|4491.47|0
1626166500000|2021-07-13 08:55:00|4493.7|4493.7|4497.19|4497.19|4497.19|4497.19|4493.7|4493.7|0
1626166800000|2021-07-13 09:00:00|4497.44|4497.44|4496.68|4496.68|4497.7|4497.7|4496.68|4496.68|0
1626167100000|2021-07-13 09:05:00|4495.44|4495.44|4494.09|4494.09|4495.44|4495.44|4491.61|4491.61|0
1626167400000|2021-07-13 09:10:00|4493.83|4493.83|4495.41|4495.41|4495.92|4495.92|4493.32|4493.32|0
1626167700000|2021-07-13 09:15:00|4495.92|4495.92|4498.91|4498.91|4500.15|4500.15|4495.92|4495.92|0
1626168000000|2021-07-13 09:20:00|4498.4|4498.4|4498.99|4498.99|4499.5|4499.5|4498.23|4498.23|0
1626168300000|2021-07-13 09:25:00|4497.75|4497.75|4499.75|4499.75|4499.75|4499.75|4496.51|4496.51|0
1626168600000|2021-07-13 09:30:00|4500.99|4500.99|4503.47|4503.47|4505.95|4505.95|4500.99|4500.99|0
1626168900000|2021-07-13 09:35:00|4503.22|4503.22|4502.45|4502.45|4504.93|4504.93|4502.45|4502.45|0
1626169200000|2021-07-13 09:40:00|4502.79|4502.79|4504.8|4504.8|4504.8|4504.8|4502.32|4502.32|0
1626169500000|2021-07-13 09:45:00|4504.97|4504.97|4509.94|4509.94|4510.62|4510.62|4504.75|4504.75|0
1626169800000|2021-07-13 09:50:00|4510.2|4510.2|4508.15|4508.15|4511.22|4511.22|4508.15|4508.15|0
1626170100000|2021-07-13 09:55:00|4507.81|4507.81|4506.71|4506.71|4507.81|4507.81|4505.44|4505.44|0
1626170400000|2021-07-13 10:00:00|4507.94|4507.94|4505.6|4505.6|4509.69|4509.69|4505.35|4505.35|0
1626170700000|2021-07-13 10:05:00|4505.26|4505.26|4505.21|4505.21|4505.38|4505.38|4502.78|4502.78|0
1626171000000|2021-07-13 10:10:00|4505.46|4505.46|4506.44|4506.44|4508.19|4508.19|4505.21|4505.21|0
1626171300000|2021-07-13 10:15:00|4506.19|4506.19|4512.5|4512.5|4512.5|4512.5|4506.19|4506.19|0
1626171600000|2021-07-13 10:20:00|4512.25|4512.25|4505.63|4505.63|4512.25|4512.25|4505.13|4505.13|0
1626171900000|2021-07-13 10:25:00|4505.46|4505.46|4504.79|4504.79|4506.53|4506.53|4504.79|4504.79|0
1626172200000|2021-07-13 10:30:00|4504.62|4504.62|4504.92|4504.92|4505.94|4505.94|4503.68|4503.68|0
1626172500000|2021-07-13 10:35:00|4504.75|4504.75|4504.85|4504.85|4505.82|4505.82|4502.46|4502.46|0
1626172800000|2021-07-13 10:40:00|4504.68|4504.68|4504.31|4504.31|4505.92|4505.92|4504.31|4504.31|0
1626173100000|2021-07-13 10:45:00|4505.55|4505.55|4505.55|4505.55|4506.14|4506.14|4504.06|4504.06|0
1626173400000|2021-07-13 10:50:00|4505.89|4505.89|4509.05|4509.05|4509.05|4509.05|4504.48|4504.48|0
1626173700000|2021-07-13 10:55:00|4508.54|4508.54|4507.44|4507.44|4509.44|4509.44|4507.44|4507.44|0
1626174000000|2021-07-13 11:00:00|4507.27|4507.27|4507.1|4507.1|4507.27|4507.27|4504.79|4504.79|0
1626174300000|2021-07-13 11:05:00|4507.35|4507.35|4513.37|4513.37|4514.61|4514.61|4507.35|4507.35|0
1626174600000|2021-07-13 11:10:00|4514.61|4514.61|4517.82|4517.82|4518.16|4518.16|4513.37|4513.37|0
1626174900000|2021-07-13 11:15:00|4519.06|4519.06|4517.14|4517.14|4520.39|4520.39|4516.67|4516.67|0
1626175200000|2021-07-13 11:20:00|4516.97|4516.97|4514.46|4514.46|4516.97|4516.97|4514.46|4514.46|0
1626175500000|2021-07-13 11:25:00|4515.69|4515.69|4515.1|4515.1|4515.69|4515.69|4514.42|4514.42|0
1626175800000|2021-07-13 11:30:00|4515.35|4515.35|4514.2|4514.2|4515.61|4515.61|4514.2|4514.2|0
1626176100000|2021-07-13 11:35:00|4515.44|4515.44|4509.33|4509.33|4515.44|4515.44|4508.82|4508.82|0
1626176400000|2021-07-13 11:40:00|4509.07|4509.07|4508.26|4508.26|4510.31|4510.31|4507.84|4507.84|0
1626176700000|2021-07-13 11:45:00|4508.51|4508.51|4508.6|4508.6|4511.24|4511.24|4506.29|4506.29|0
1626177000000|2021-07-13 11:50:00|4508.34|4508.34|4508.39|4508.39|4508.39|4508.39|4507.16|4507.16|0
1626177300000|2021-07-13 11:55:00|4509.63|4509.63|4500.64|4500.64|4509.63|4509.63|4500.64|4500.64|0
1626177600000|2021-07-13 12:00:00|4500.39|4500.39|4499.96|4499.96|4500.39|4500.39|4499.88|4499.88|0
1626177900000|2021-07-13 12:05:00|4500.13|4500.13|4501.15|4501.15|4502.56|4502.56|4500.13|4500.13|0
1626178200000|2021-07-13 12:10:00|4500.98|4500.98|4500.56|4500.56|4500.98|4500.98|4500.56|4500.56|0
1626178500000|2021-07-13 12:15:00|4500.3|4500.3|4499.12|4499.12|4500.3|4500.3|4495.88|4495.88|0
1626178800000|2021-07-13 12:20:00|4498.95|4498.95|4495.59|4495.59|4498.95|4498.95|4494.61|4494.61|0
1626179100000|2021-07-13 12:25:00|4496.83|4496.83|4496.52|4496.52|4497.76|4497.76|4496.52|4496.52|0
1626179400000|2021-07-13 12:30:00|4496.27|4496.27|4492.92|4492.92|4497.03|4497.03|4489.31|4489.31|0
1626179700000|2021-07-13 12:35:00|4493.09|4493.09|4490.5|4490.5|4493.09|4493.09|4490.25|4490.25|0
1626180000000|2021-07-13 12:40:00|4490.25|4490.25|4493.62|4493.62|4493.62|4493.62|4489.91|4489.91|0
1626180300000|2021-07-13 12:45:00|4494.86|4494.86|4494.35|4494.35|4497.34|4497.34|4493.11|4493.11|0
1626180600000|2021-07-13 12:50:00|4495.59|4495.59|4490.6|4490.6|4495.59|4495.59|4489.84|4489.84|0
1626180900000|2021-07-13 12:55:00|4489.36|4489.36|4490.34|4490.34|4490.34|4490.34|4489.1|4489.1|0
1626181200000|2021-07-13 13:00:00|4487.86|4487.86|4492.48|4492.48|4492.48|4492.48|4487.44|4487.44|0
1626181500000|2021-07-13 13:05:00|4493.71|4493.71|4492.98|4492.98|4496.05|4496.05|4492.64|4492.64|0
1626181800000|2021-07-13 13:10:00|4493.32|4493.32|4493.74|4493.74|4493.74|4493.74|4491.49|4491.49|0
1626182100000|2021-07-13 13:15:00|4494|4494|4494.42|4494.42|4495.66|4495.66|4494|4494|0
1626182400000|2021-07-13 13:20:00|4494.59|4494.59|4499.33|4499.33|4499.33|4499.33|4494.42|4494.42|0
1626182700000|2021-07-13 13:25:00|4500.09|4500.09|4503.16|4503.16|4503.25|4503.25|4500.09|4500.09|0
1626183000000|2021-07-13 13:30:00|4501.92|4501.92|4501.98|4501.98|4503.84|4503.84|4500.43|4500.43|0
1626183300000|2021-07-13 13:35:00|4500.74|4500.74|4501.89|4501.89|4501.98|4501.98|4499.5|4499.5|0
1626183600000|2021-07-13 13:40:00|4500.65|4500.65|4502.14|4502.14|4503.38|4503.38|4500.65|4500.65|0
1626183900000|2021-07-13 13:45:00|4502.4|4502.4|4503.86|4503.86|4503.86|4503.86|4501.69|4501.69|0
1626184200000|2021-07-13 13:50:00|4502.62|4502.62|4496.26|4496.26|4502.62|4502.62|4496.26|4496.26|0
1626184500000|2021-07-13 13:55:00|4496|4496|4490.93|4490.93|4496|4496|4490.11|4490.11|0
1626184800000|2021-07-13 14:00:00|4490.67|4490.67|4492.2|4492.2|4493.69|4493.69|4487.47|4487.47|0
1626185100000|2021-07-13 14:05:00|4493.44|4493.44|4497.16|4497.16|4497.16|4497.16|4492.42|4492.42|0
1626185400000|2021-07-13 14:10:00|4502.11|4502.11|4497.58|4497.58|4502.11|4502.11|4496.9|4496.9|0
1626185700000|2021-07-13 14:15:00|4497.33|4497.33|4495.36|4495.36|4500.31|4500.31|4494.12|4494.12|0
1626186000000|2021-07-13 14:20:00|4495.19|4495.19|4501.47|4501.47|4504.2|4504.2|4495.19|4495.19|0
1626186300000|2021-07-13 14:25:00|4501.64|4501.64|4499.04|4499.04|4501.64|4501.64|4499.04|4499.04|0
1626186600000|2021-07-13 14:30:00|4499.3|4499.3|4500.53|4500.53|4502.28|4502.28|4499.04|4499.04|0
1626186900000|2021-07-13 14:35:00|4500.28|4500.28|4498.53|4498.53|4500.79|4500.79|4497.29|4497.29|0
1626187200000|2021-07-13 14:40:00|4498.19|4498.19|4500.08|4500.08|4500.42|4500.42|4497.94|4497.94|0
1626187500000|2021-07-13 14:45:00|4500.25|4500.25|4504.31|4504.31|4504.31|4504.31|4499.82|4499.82|0
1626187800000|2021-07-13 14:50:00|4503.07|4503.07|4504.82|4504.82|4505.33|4505.33|4502.81|4502.81|0
1626188100000|2021-07-13 14:55:00|4505.07|4505.07|4508.52|4508.52|4509.03|4509.03|4504.9|4504.9|0
1626188400000|2021-07-13 15:00:00|4507.11|4507.11|4509.62|4509.62|4511.2|4511.2|4507.11|4507.11|0
1626188700000|2021-07-13 15:05:00|4509.88|4509.88|4512.33|4512.33|4513.91|4513.91|4507.4|4507.4|0
1626189000000|2021-07-13 15:10:00|4512.08|4512.08|4511.74|4511.74|4512.08|4512.08|4509.18|4509.18|0
1626189300000|2021-07-13 15:15:00|4511.91|4511.91|4513.58|4513.58|4513.75|4513.75|4511.27|4511.27|0
1626189600000|2021-07-13 15:20:00|4513.83|4513.83|4513.83|4513.83|4515.1|4515.1|4513.58|4513.58|0
1626189900000|2021-07-13 15:25:00|4514|4514|4515.66|4515.66|4515.84|4515.84|4512.51|4512.51|0
1626246900000|2021-07-14 07:15:00|4493.64|4493.64|4484.6|4484.6|4493.64|4493.64|4483.36|4483.36|0
1626247200000|2021-07-14 07:20:00|4484.34|4484.34|4477|4477|4484.34|4484.34|4476.15|4476.15|0
1626247500000|2021-07-14 07:25:00|4475.76|4475.76|4479.48|4479.48|4479.48|4479.48|4472.52|4472.52|0
1626247800000|2021-07-14 07:30:00|4477|4477|4483.48|4483.48|4488.44|4488.44|4477|4477|0
1626248100000|2021-07-14 07:35:00|4484.24|4484.24|4490.87|4490.87|4490.87|4490.87|4483.99|4483.99|0
1626248400000|2021-07-14 07:40:00|4491.04|4491.04|4489.59|4489.59|4493.51|4493.51|4488.35|4488.35|0
1626248700000|2021-07-14 07:45:00|4489.42|4489.42|4485.62|4485.62|4489.42|4489.42|4485.62|4485.62|0
1626249000000|2021-07-14 07:50:00|4484.38|4484.38|4478.91|4478.91|4484.38|4484.38|4477.68|4477.68|0
1626249300000|2021-07-14 07:55:00|4481.39|4481.39|4484.07|4484.07|4484.07|4484.07|4481.39|4481.39|0
1626249600000|2021-07-14 08:00:00|4486.55|4486.55|4481.6|4481.6|4486.55|4486.55|4480.19|4480.19|0
1626249900000|2021-07-14 08:05:00|4480.36|4480.36|4473.23|4473.23|4480.95|4480.95|4472.47|4472.47|0
1626250200000|2021-07-14 08:10:00|4469.51|4469.51|4470.5|4470.5|4474.72|4474.72|4469.26|4469.26|0
1626250500000|2021-07-14 08:15:00|4470.67|4470.67|4476.44|4476.44|4477.68|4477.68|4470.24|4470.24|0
1626250800000|2021-07-14 08:20:00|4476.27|4476.27|4480.5|4480.5|4481.74|4481.74|4476.27|4476.27|0
1626251100000|2021-07-14 08:25:00|4480.75|4480.75|4476.3|4476.3|4480.75|4480.75|4476.3|4476.3|0
1626251400000|2021-07-14 08:30:00|4476.05|4476.05|4472.81|4472.81|4476.05|4476.05|4469.82|4469.82|0
1626251700000|2021-07-14 08:35:00|4474.05|4474.05|4477.76|4477.76|4477.76|4477.76|4474.05|4474.05|0
1626252000000|2021-07-14 08:40:00|4476.52|4476.52|4477.76|4477.76|4479|4479|4476.52|4476.52|0
1626252300000|2021-07-14 08:45:00|4476.52|4476.52|4472.43|4472.43|4476.52|4476.52|4472.43|4472.43|0
1626252600000|2021-07-14 08:50:00|4472.94|4472.94|4470.21|4470.21|4472.94|4472.94|4469.95|4469.95|0
1626252900000|2021-07-14 08:55:00|4469.95|4469.95|4465.22|4465.22|4469.95|4469.95|4463.98|4463.98|0
1626253200000|2021-07-14 09:00:00|4465.98|4465.98|4463.25|4463.25|4465.98|4465.98|4463.25|4463.25|0
1626253500000|2021-07-14 09:05:00|4464.49|4464.49|4466.24|4466.24|4466.49|4466.49|4463.76|4463.76|0
1626253800000|2021-07-14 09:10:00|4465.73|4465.73|4468.71|4468.71|4468.71|4468.71|4465.73|4465.73|0
1626254100000|2021-07-14 09:15:00|4471.19|4471.19|4464.74|4464.74|4471.19|4471.19|4464.74|4464.74|0
1626254400000|2021-07-14 09:20:00|4462.26|4462.26|4462.74|4462.74|4464.74|4464.74|4461.98|4461.98|0
1626254700000|2021-07-14 09:25:00|4462.4|4462.4|4466.85|4466.85|4466.85|4466.85|4462.4|4462.4|0
1626255000000|2021-07-14 09:30:00|4467.1|4467.1|4469.83|4469.83|4469.83|4469.83|4467.1|4467.1|0
1626255300000|2021-07-14 09:35:00|4470.09|4470.09|4470.56|4470.56|4474.87|4474.87|4470.09|4470.09|0
1626255600000|2021-07-14 09:40:00|4470.22|4470.22|4471.8|4471.8|4472.14|4472.14|4470.05|4470.05|0
1626255900000|2021-07-14 09:45:00|4471.62|4471.62|4474.22|4474.22|4475.12|4475.12|4471.62|4471.62|0
1626256200000|2021-07-14 09:50:00|4472.98|4472.98|4474.48|4474.48|4474.74|4474.74|4472.98|4472.98|0
1626256500000|2021-07-14 09:55:00|4473.24|4473.24|4471.75|4471.75|4473.24|4473.24|4471.5|4471.5|0
1626256800000|2021-07-14 10:00:00|4472.09|4472.09|4470.77|4470.77|4472.09|4472.09|4470.26|4470.26|0
1626257100000|2021-07-14 10:05:00|4469.53|4469.53|4468.55|4468.55|4469.53|4469.53|4468.04|4468.04|0
1626257400000|2021-07-14 10:10:00|4467.31|4467.31|4464.32|4464.32|4467.31|4467.31|4464.32|4464.32|0
1626257700000|2021-07-14 10:15:00|4465.56|4465.56|4464.23|4464.23|4465.56|4465.56|4463|4463|0
1626258000000|2021-07-14 10:20:00|4463.98|4463.98|4466.63|4466.63|4466.63|4466.63|4461.67|4461.67|0
1626258300000|2021-07-14 10:25:00|4466.38|4466.38|4466.38|4466.38|4470.09|4470.09|4466.38|4466.38|0
1626258600000|2021-07-14 10:30:00|4466.63|4466.63|4471.28|4471.28|4471.28|4471.28|4466.38|4466.38|0
1626258900000|2021-07-14 10:35:00|4472.52|4472.52|4473.45|4473.45|4473.76|4473.76|4472.52|4472.52|0
1626259200000|2021-07-14 10:40:00|4473.7|4473.7|4471.14|4471.14|4473.7|4473.7|4471.14|4471.14|0
1626259500000|2021-07-14 10:45:00|4471.65|4471.65|4472.3|4472.3|4472.3|4472.3|4470.89|4470.89|0
1626259800000|2021-07-14 10:50:00|4473.54|4473.54|4471.23|4471.23|4473.71|4473.71|4470.72|4470.72|0
1626260100000|2021-07-14 10:55:00|4470.89|4470.89|4469.14|4469.14|4470.89|4470.89|4469.14|4469.14|0
1626260400000|2021-07-14 11:00:00|4470.38|4470.38|4471.36|4471.36|4472.86|4472.86|4470.38|4470.38|0
1626260700000|2021-07-14 11:05:00|4471.62|4471.62|4474.1|4474.1|4474.35|4474.35|4471.62|4471.62|0
1626261000000|2021-07-14 11:10:00|4473.84|4473.84|4473.25|4473.25|4473.84|4473.84|4472.26|4472.26|0
1626261300000|2021-07-14 11:15:00|4474.49|4474.49|4475.93|4475.93|4475.93|4475.93|4473.25|4473.25|0
1626261600000|2021-07-14 11:20:00|4474.69|4474.69|4472.97|4472.97|4474.69|4474.69|4468.02|4468.02|0
1626261900000|2021-07-14 11:25:00|4470.49|4470.49|4465.76|4465.76|4470.49|4470.49|4465.76|4465.76|0
1626262200000|2021-07-14 11:30:00|4464.52|4464.52|4465.54|4465.54|4467.76|4467.76|4463.28|4463.28|0
1626262500000|2021-07-14 11:35:00|4464.3|4464.3|4461.87|4461.87|4464.94|4464.94|4461.87|4461.87|0
1626262800000|2021-07-14 11:40:00|4460.63|4460.63|4457|4457|4460.63|4460.63|4456.74|4456.74|0
1626263100000|2021-07-14 11:45:00|4455.76|4455.76|4455|4455|4456.24|4456.24|4453.76|4453.76|0
1626263400000|2021-07-14 11:50:00|4456.24|4456.24|4458.2|4458.2|4458.2|4458.2|4455.55|4455.55|0
1626263700000|2021-07-14 11:55:00|4459.44|4459.44|4466.32|4466.32|4467.56|4467.56|4458.46|4458.46|0
1626264000000|2021-07-14 12:00:00|4466.57|4466.57|4467.17|4467.17|4467.17|4467.17|4465.25|4465.25|0
1626264300000|2021-07-14 12:05:00|4467.51|4467.51|4467.82|4467.82|4468.07|4468.07|4465.59|4465.59|0
1626264600000|2021-07-14 12:10:00|4466.58|4466.58|4466.07|4466.07|4466.58|4466.58|4466.07|4466.07|0
1626264900000|2021-07-14 12:15:00|4465.9|4465.9|4466.83|4466.83|4468.32|4468.32|4465.9|4465.9|0
1626265200000|2021-07-14 12:20:00|4466.32|4466.32|4466.07|4466.07|4466.32|4466.32|4465.56|4465.56|0
1626265500000|2021-07-14 12:25:00|4464.83|4464.83|4463.08|4463.08|4464.83|4464.83|4463.08|4463.08|0
1626265800000|2021-07-14 12:30:00|4463.34|4463.34|4466.58|4466.58|4467.82|4467.82|4463.34|4463.34|0
1626266100000|2021-07-14 12:35:00|4467.82|4467.82|4469.79|4469.79|4469.79|4469.79|4467.56|4467.56|0
1626266400000|2021-07-14 12:40:00|4470.04|4470.04|4471.45|4471.45|4471.45|4471.45|4470.04|4470.04|0
1626266700000|2021-07-14 12:45:00|4471.19|4471.19|4476.47|4476.47|4476.47|4476.47|4471.19|4471.19|0
1626267000000|2021-07-14 12:50:00|4476.29|4476.29|4471.84|4471.84|4476.46|4476.46|4471.84|4471.84|0
1626267300000|2021-07-14 12:55:00|4471.59|4471.59|4474.63|4474.63|4474.63|4474.63|4468.69|4468.69|0
1626267600000|2021-07-14 13:00:00|4474.12|4474.12|4472.34|4472.34|4474.46|4474.46|4471.64|4471.64|0
1626267900000|2021-07-14 13:05:00|4472.6|4472.6|4469.56|4469.56|4472.85|4472.85|4469.3|4469.3|0
1626268200000|2021-07-14 13:10:00|4470.06|4470.06|4470.15|4470.15|4470.49|4470.49|4468.74|4468.74|0
1626268500000|2021-07-14 13:15:00|4468.91|4468.91|4469.33|4469.33|4469.33|4469.33|4466.43|4466.43|0
1626268800000|2021-07-14 13:20:00|4469.59|4469.59|4470.78|4470.78|4470.78|4470.78|4467.37|4467.37|0
1626269100000|2021-07-14 13:25:00|4471.12|4471.12|4472.27|4472.27|4472.44|4472.44|4470.7|4470.7|0
1626269400000|2021-07-14 13:30:00|4472.02|4472.02|4473.04|4473.04|4473.04|4473.04|4469.2|4469.2|0
1626269700000|2021-07-14 13:35:00|4474.28|4474.28|4478.67|4478.67|4480.81|4480.81|4474.28|4474.28|0
1626270000000|2021-07-14 13:40:00|4477.43|4477.43|4481.15|4481.15|4483.41|4483.41|4477.43|4477.43|0
1626270300000|2021-07-14 13:45:00|4480.9|4480.9|4467.63|4467.63|4483.37|4483.37|4466.64|4466.64|0
1626270600000|2021-07-14 13:50:00|4466.39|4466.39|4465.11|4465.11|4468.86|4468.86|4465.11|4465.11|0
1626270900000|2021-07-14 13:55:00|4466.35|4466.35|4466.47|4466.47|4469.29|4469.29|4466.35|4466.35|0
1626271200000|2021-07-14 14:00:00|4466.72|4466.72|4467.88|4467.88|4469.37|4469.37|4466.72|4466.72|0
1626271500000|2021-07-14 14:05:00|4467.54|4467.54|4465.88|4465.88|4469.38|4469.38|4465.88|4465.88|0
1626271800000|2021-07-14 14:10:00|4466.14|4466.14|4470.11|4470.11|4470.11|4470.11|4466.14|4466.14|0
1626272100000|2021-07-14 14:15:00|4469.85|4469.85|4468.14|4468.14|4470.62|4470.62|4468.14|4468.14|0
1626272400000|2021-07-14 14:20:00|4467.89|4467.89|4466.56|4466.56|4470.87|4470.87|4466.56|4466.56|0
1626272700000|2021-07-14 14:25:00|4466.3|4466.3|4461.48|4461.48|4466.3|4466.3|4461.48|4461.48|0
1626273000000|2021-07-14 14:30:00|4461.23|4461.23|4455.79|4455.79|4461.96|4461.96|4455.79|4455.79|0
1626273300000|2021-07-14 14:35:00|4456.13|4456.13|4455.53|4455.53|4457.03|4457.03|4454.8|4454.8|0
1626273600000|2021-07-14 14:40:00|4456.77|4456.77|4457.28|4457.28|4457.54|4457.54|4455.53|4455.53|0
1626273900000|2021-07-14 14:45:00|4457.54|4457.54|4459.17|4459.17|4461.25|4461.25|4457.54|4457.54|0
1626274200000|2021-07-14 14:50:00|4457.93|4457.93|4458.27|4458.27|4458.35|4458.35|4457.93|4457.93|0
1626274500000|2021-07-14 14:55:00|4457.03|4457.03|4462.69|4462.69|4463.34|4463.34|4457.03|4457.03|0
1626274800000|2021-07-14 15:00:00|4462.44|4462.44|4460.72|4460.72|4462.55|4462.55|4460.72|4460.72|0
1626275100000|2021-07-14 15:05:00|4459.48|4459.48|4458.3|4458.3|4459.48|4459.48|4458.3|4458.3|0
1626275400000|2021-07-14 15:10:00|4458.04|4458.04|4458.21|4458.21|4458.55|4458.55|4458.04|4458.04|0
1626275700000|2021-07-14 15:15:00|4457.96|4457.96|4462.44|4462.44|4462.44|4462.44|4457.96|4457.96|0
1626276000000|2021-07-14 15:20:00|4462.69|4462.69|4463.68|4463.68|4465.17|4465.17|4462.27|4462.27|0
1626276300000|2021-07-14 15:25:00|4463.51|4463.51|4460.16|4460.16|4463.68|4463.68|4458.16|4458.16|0
1626333300000|2021-07-15 07:15:00|4451.89|4451.89|4457.19|4457.19|4460.43|4460.43|4450.4|4450.4|0
1626333600000|2021-07-15 07:20:00|4455.95|4455.95|4450.03|4450.03|4457.7|4457.7|4447.17|4447.17|0
1626333900000|2021-07-15 07:25:00|4450.21|4450.21|4453.38|4453.38|4453.38|4453.38|4448.6|4448.6|0
1626334200000|2021-07-15 07:30:00|4452.14|4452.14|4456.22|4456.22|4456.22|4456.22|4446.81|4446.81|0
1626334500000|2021-07-15 07:35:00|4455.96|4455.96|4464.05|4464.05|4464.81|4464.81|4455.71|4455.71|0
1626334800000|2021-07-15 07:40:00|4463.54|4463.54|4468.6|4468.6|4470.86|4470.86|4462.18|4462.18|0
1626335100000|2021-07-15 07:45:00|4468.09|4468.09|4455.41|4455.41|4468.09|4468.09|4455.41|4455.41|0
1626335400000|2021-07-15 07:50:00|4456.65|4456.65|4455.67|4455.67|4459.38|4459.38|4453.16|4453.16|0
1626335700000|2021-07-15 07:55:00|4454.43|4454.43|4447.84|4447.84|4454.43|4454.43|4447.84|4447.84|0
1626336000000|2021-07-15 08:00:00|4448.09|4448.09|4452.07|4452.07|4452.57|4452.57|4445.36|4445.36|0
1626336300000|2021-07-15 08:05:00|4451.81|4451.81|4453.56|4453.56|4454.54|4454.54|4451.3|4451.3|0
1626336600000|2021-07-15 08:10:00|4456.04|4456.04|4461.16|4461.16|4461.42|4461.42|4456.04|4456.04|0
1626336900000|2021-07-15 08:15:00|4459.93|4459.93|4460.1|4460.1|4460.1|4460.1|4459.67|4459.67|0
1626337200000|2021-07-15 08:20:00|4461.33|4461.33|4464.01|4464.01|4464.78|4464.78|4461.08|4461.08|0
1626337500000|2021-07-15 08:25:00|4464.27|4464.27|4470.07|4470.07|4470.07|4470.07|4464.27|4464.27|0
1626337800000|2021-07-15 08:30:00|4469.56|4469.56|4466.58|4466.58|4470.55|4470.55|4466.58|4466.58|0
1626338100000|2021-07-15 08:35:00|4467.82|4467.82|4465.59|4465.59|4470.58|4470.58|4463.62|4463.62|0
1626338400000|2021-07-15 08:40:00|4466.83|4466.83|4468.66|4468.66|4468.66|4468.66|4466.83|4466.83|0
1626338700000|2021-07-15 08:45:00|4469.9|4469.9|4469.45|4469.45|4472.44|4472.44|4469.45|4469.45|0
1626339000000|2021-07-15 08:50:00|4469.2|4469.2|4466.98|4466.98|4469.71|4469.71|4466.72|4466.72|0
1626339300000|2021-07-15 08:55:00|4467.48|4467.48|4468.72|4468.72|4468.72|4468.72|4466.24|4466.24|0
1626339600000|2021-07-15 09:00:00|4469.96|4469.96|4466.27|4466.27|4469.96|4469.96|4466.27|4466.27|0
1626339900000|2021-07-15 09:05:00|4466.53|4466.53|4464.5|4464.5|4467.77|4467.77|4463.26|4463.26|0
1626340200000|2021-07-15 09:10:00|4464.75|4464.75|4453.85|4453.85|4464.75|4464.75|4453.85|4453.85|0
1626340500000|2021-07-15 09:15:00|4456.33|4456.33|4455.35|4455.35|4457.57|4457.57|4454.11|4454.11|0
1626340800000|2021-07-15 09:20:00|4456.58|4456.58|4452.84|4452.84|4456.84|4456.84|4451.6|4451.6|0
1626341100000|2021-07-15 09:25:00|4452.66|4452.66|4452.81|4452.81|4453.96|4453.96|4448.75|4448.75|0
1626341400000|2021-07-15 09:30:00|4450.33|4450.33|4448.33|4448.33|4450.33|4450.33|4446.83|4446.83|0
1626341700000|2021-07-15 09:35:00|4450.81|4450.81|4444.02|4444.02|4451.06|4451.06|4443.85|4443.85|0
1626342000000|2021-07-15 09:40:00|4443.68|4443.68|4443.47|4443.47|4444.97|4444.97|4442.27|4442.27|0
1626342300000|2021-07-15 09:45:00|4444.71|4444.71|4454.01|4454.01|4455.76|4455.76|4444.71|4444.71|0
1626342600000|2021-07-15 09:50:00|4452.77|4452.77|4454.52|4454.52|4454.52|4454.52|4451.53|4451.53|0
1626342900000|2021-07-15 09:55:00|4454.27|4454.27|4457.08|4457.08|4458.49|4458.49|4454.27|4454.27|0
1626343200000|2021-07-15 10:00:00|4458.32|4458.32|4451.87|4451.87|4458.58|4458.58|4451.87|4451.87|0
1626343500000|2021-07-15 10:05:00|4451.36|4451.36|4441.2|4441.2|4451.36|4451.36|4440.94|4440.94|0
1626343800000|2021-07-15 10:10:00|4442.44|4442.44|4437.7|4437.7|4442.69|4442.69|4436.46|4436.46|0
1626344100000|2021-07-15 10:15:00|4437.19|4437.19|4436.14|4436.14|4437.19|4437.19|4433.18|4433.18|0
1626344400000|2021-07-15 10:20:00|4436.9|4436.9|4439.41|4439.41|4439.41|4439.41|4433.92|4433.92|0
1626344700000|2021-07-15 10:25:00|4438.17|4438.17|4428.99|4428.99|4441.41|4441.41|4428.99|4428.99|0
1626345000000|2021-07-15 10:30:00|4428.48|4428.48|4430.22|4430.22|4430.56|4430.56|4425.02|4425.02|0
1626345300000|2021-07-15 10:35:00|4430.48|4430.48|4437.94|4437.94|4437.94|4437.94|4430.48|4430.48|0
1626345600000|2021-07-15 10:40:00|4438.93|4438.93|4438.45|4438.45|4440.42|4440.42|4434.48|4434.48|0
1626345900000|2021-07-15 10:45:00|4440.93|4440.93|4436.67|4436.67|4443.41|4443.41|4435.94|4435.94|0
1626346200000|2021-07-15 10:50:00|4439.15|4439.15|4438.9|4438.9|4439.15|4439.15|4437.41|4437.41|0
1626346500000|2021-07-15 10:55:00|4440.14|4440.14|4433.4|4433.4|4440.14|4440.14|4433.4|4433.4|0
1626346800000|2021-07-15 11:00:00|4433.15|4433.15|4432.9|4432.9|4434.39|4434.39|4432.9|4432.9|0
1626347100000|2021-07-15 11:05:00|4433.15|4433.15|4431.88|4431.88|4434.39|4434.39|4429.4|4429.4|0
1626347400000|2021-07-15 11:10:00|4433.12|4433.12|4436.87|4436.87|4437.37|4437.37|4433.12|4433.12|0
1626347700000|2021-07-15 11:15:00|4436.61|4436.61|4429.18|4429.18|4436.87|4436.87|4429.18|4429.18|0
1626348000000|2021-07-15 11:20:00|4430.42|4430.42|4428.67|4428.67|4431.91|4431.91|4428.67|4428.67|0
1626348300000|2021-07-15 11:25:00|4428.92|4428.92|4429.91|4429.91|4431.4|4431.4|4428.92|4428.92|0
1626348600000|2021-07-15 11:30:00|4429.65|4429.65|4432.39|4432.39|4432.39|4432.39|4429.65|4429.65|0
1626348900000|2021-07-15 11:35:00|4432.64|4432.64|4436.1|4436.1|4437.77|4437.77|4432.64|4432.64|0
1626349200000|2021-07-15 11:40:00|4434.86|4434.86|4442.67|4442.67|4442.92|4442.92|4434.86|4434.86|0
1626349500000|2021-07-15 11:45:00|4443.91|4443.91|4447.88|4447.88|4448.61|4448.61|4443.91|4443.91|0
1626349800000|2021-07-15 11:50:00|4450.36|4450.36|4445.15|4445.15|4450.36|4450.36|4444.64|4444.64|0
1626350100000|2021-07-15 11:55:00|4445.4|4445.4|4445.32|4445.32|4446.64|4446.64|4444.08|4444.08|0
1626350400000|2021-07-15 12:00:00|4446.56|4446.56|4446.05|4446.05|4449.04|4449.04|4444.81|4444.81|0
1626350700000|2021-07-15 12:05:00|4446.3|4446.3|4443.06|4443.06|4446.3|4446.3|4441.82|4441.82|0
1626351000000|2021-07-15 12:10:00|4441.82|4441.82|4440.08|4440.08|4444.3|4444.3|4440.08|4440.08|0
1626351300000|2021-07-15 12:15:00|4439.82|4439.82|4443.32|4443.32|4443.32|4443.32|4439.82|4439.82|0
1626351600000|2021-07-15 12:20:00|4442.08|4442.08|4441.09|4441.09|4443.82|4443.82|4440.58|4440.58|0
1626351900000|2021-07-15 12:25:00|4443.57|4443.57|4442.08|4442.08|4443.57|4443.57|4442.08|4442.08|0
1626352200000|2021-07-15 12:30:00|4441.82|4441.82|4442.33|4442.33|4443.82|4443.82|4440.58|4440.58|0
1626352500000|2021-07-15 12:35:00|4443.57|4443.57|4445.01|4445.01|4445.35|4445.35|4443.32|4443.32|0
1626352800000|2021-07-15 12:40:00|4445.26|4445.26|4450.22|4450.22|4453.46|4453.46|4445.26|4445.26|0
1626353100000|2021-07-15 12:45:00|4448.98|4448.98|4450.72|4450.72|4450.72|4450.72|4445.81|4445.81|0
1626353400000|2021-07-15 12:50:00|4451.23|4451.23|4449.23|4449.23|4452.47|4452.47|4449.23|4449.23|0
1626353700000|2021-07-15 12:55:00|4449.4|4449.4|4446.04|4446.04|4449.4|4449.4|4445.81|4445.81|0
1626354000000|2021-07-15 13:00:00|4445.53|4445.53|4444.2|4444.2|4446.21|4446.21|4444.2|4444.2|0
1626354300000|2021-07-15 13:05:00|4445.44|4445.44|4446.68|4446.68|4448.68|4448.68|4445.44|4445.44|0
1626354600000|2021-07-15 13:10:00|4446.94|4446.94|4447.89|4447.89|4449.42|4449.42|4446.65|4446.65|0
1626354900000|2021-07-15 13:15:00|4448.65|4448.65|4447.67|4447.67|4450.65|4450.65|4447.67|4447.67|0
1626355200000|2021-07-15 13:20:00|4447.5|4447.5|4442.84|4442.84|4447.5|4447.5|4440.62|4440.62|0
1626355500000|2021-07-15 13:25:00|4442.59|4442.59|4440.33|4440.33|4443.35|4443.35|4440.08|4440.08|0
1626355800000|2021-07-15 13:30:00|4440.84|4440.84|4437.38|4437.38|4445.1|4445.1|4437.38|4437.38|0
1626356100000|2021-07-15 13:35:00|4438.62|4438.62|4440.84|4440.84|4445.32|4445.32|4436.36|4436.36|0
1626356400000|2021-07-15 13:40:00|4439.6|4439.6|4433.71|4433.71|4439.6|4439.6|4432.64|4432.64|0
1626356700000|2021-07-15 13:45:00|4432.47|4432.47|4446.31|4446.31|4446.56|4446.56|4432.47|4432.47|0
1626357000000|2021-07-15 13:50:00|4447.55|4447.55|4443.32|4443.32|4447.55|4447.55|4443.32|4443.32|0
1626357300000|2021-07-15 13:55:00|4444.56|4444.56|4445.97|4445.97|4449.72|4449.72|4443.57|4443.57|0
1626357600000|2021-07-15 14:00:00|4445.72|4445.72|4447.55|4447.55|4448.7|4448.7|4445.72|4445.72|0
1626357900000|2021-07-15 14:05:00|4447.29|4447.29|4445.85|4445.85|4447.29|4447.29|4443.88|4443.88|0
1626358200000|2021-07-15 14:10:00|4444.61|4444.61|4441.29|4441.29|4444.61|4444.61|4441.03|4441.03|0
1626358500000|2021-07-15 14:15:00|4442.52|4442.52|4439.96|4439.96|4445.26|4445.26|4439.96|4439.96|0
1626358800000|2021-07-15 14:20:00|4438.73|4438.73|4442.7|4442.7|4442.7|4442.7|4438.73|4438.73|0
1626359100000|2021-07-15 14:25:00|4441.46|4441.46|4440.78|4440.78|4441.89|4441.89|4438.78|4438.78|0
1626359400000|2021-07-15 14:30:00|4440.53|4440.53|4437.66|4437.66|4441.94|4441.94|4437.15|4437.15|0
1626359700000|2021-07-15 14:35:00|4438.9|4438.9|4435.66|4435.66|4439.41|4439.41|4435.66|4435.66|0
1626360000000|2021-07-15 14:40:00|4435.41|4435.41|4432.89|4432.89|4435.41|4435.41|4430.42|4430.42|0
1626360300000|2021-07-15 14:45:00|4434.13|4434.13|4431.57|4431.57|4434.64|4434.64|4428.84|4428.84|0
1626360600000|2021-07-15 14:50:00|4430.33|4430.33|4426.7|4426.7|4430.33|4430.33|4426.19|4426.19|0
1626360900000|2021-07-15 14:55:00|4426.45|4426.45|4430.16|4430.16|4430.16|4430.16|4426.45|4426.45|0
1626361200000|2021-07-15 15:00:00|4428.93|4428.93|4420.95|4420.95|4429.18|4429.18|4420.95|4420.95|0
1626361500000|2021-07-15 15:05:00|4421.12|4421.12|4427.09|4427.09|4427.35|4427.35|4418.13|4418.13|0
1626361800000|2021-07-15 15:10:00|4425.85|4425.85|4426.28|4426.28|4426.28|4426.28|4424.11|4424.11|0
1626362100000|2021-07-15 15:15:00|4426.02|4426.02|4425.18|4425.18|4427.18|4427.18|4423.94|4423.94|0
1626362400000|2021-07-15 15:20:00|4424.92|4424.92|4423.18|4423.18|4427.4|4427.4|4422.44|4422.44|0
1626362700000|2021-07-15 15:25:00|4423.35|4423.35|4426.44|4426.44|4426.44|4426.44|4421.85|4421.85|0
1626419700000|2021-07-16 07:15:00|4428.85|4428.85|4425.69|4425.69|4431.58|4431.58|4423.77|4423.77|0
1626420000000|2021-07-16 07:20:00|4427.21|4427.21|4428.54|4428.54|4432.8|4432.8|4424.99|4424.99|0
1626420300000|2021-07-16 07:25:00|4429.05|4429.05|4437.19|4437.19|4440.91|4440.91|4429.05|4429.05|0
1626420600000|2021-07-16 07:30:00|4436.94|4436.94|4439.44|4439.44|4441.1|4441.1|4434.94|4434.94|0
1626420900000|2021-07-16 07:35:00|4439.18|4439.18|4436.74|4436.74|4440.68|4440.68|4434.99|4434.99|0
1626421200000|2021-07-16 07:40:00|4436.23|4436.23|4441.08|4441.08|4441.59|4441.59|4436.23|4436.23|0
1626421500000|2021-07-16 07:45:00|4441.59|4441.59|4432.88|4432.88|4441.59|4441.59|4431.64|4431.64|0
1626421800000|2021-07-16 07:50:00|4432.71|4432.71|4427.9|4427.9|4433.33|4433.33|4427.64|4427.64|0
1626422100000|2021-07-16 07:55:00|4427.39|4427.39|4424.66|4424.66|4428.37|4428.37|4423.16|4423.16|0
1626422400000|2021-07-16 08:00:00|4423.42|4423.42|4424.57|4424.57|4430.12|4430.12|4423.16|4423.16|0
1626422700000|2021-07-16 08:05:00|4425.59|4425.59|4417.47|4417.47|4426.83|4426.83|4417.47|4417.47|0
1626423000000|2021-07-16 08:10:00|4417.64|4417.64|4417.98|4417.98|4421.31|4421.31|4417.34|4417.34|0
1626423300000|2021-07-16 08:15:00|4417.47|4417.47|4413.75|4413.75|4418.71|4418.71|4412|4412|0
1626423600000|2021-07-16 08:20:00|4411.27|4411.27|4410.88|4410.88|4412.77|4412.77|4407.3|4407.3|0
1626423900000|2021-07-16 08:25:00|4410.63|4410.63|4407.76|4407.76|4410.63|4410.63|4407.25|4407.25|0
1626424200000|2021-07-16 08:30:00|4408.01|4408.01|4415.73|4415.73|4415.73|4415.73|4406.77|4406.77|0
1626424500000|2021-07-16 08:35:00|4416.07|4416.07|4414.36|4414.36|4417.06|4417.06|4414.36|4414.36|0
1626424800000|2021-07-16 08:40:00|4415.59|4415.59|4417.51|4417.51|4417.68|4417.68|4415.59|4415.59|0
1626425100000|2021-07-16 08:45:00|4417|4417|4418.75|4418.75|4418.75|4418.75|4417|4417|0
1626425400000|2021-07-16 08:50:00|4417.51|4417.51|4412.05|4412.05|4417.51|4417.51|4412.05|4412.05|0
1626425700000|2021-07-16 08:55:00|4414.52|4414.52|4411.79|4411.79|4414.52|4414.52|4411.79|4411.79|0
1626426000000|2021-07-16 09:00:00|4410.55|4410.55|4407.65|4407.65|4410.55|4410.55|4407.4|4407.4|0
1626426300000|2021-07-16 09:05:00|4406.41|4406.41|4408.64|4408.64|4408.64|4408.64|4404.92|4404.92|0
1626426900000|2021-07-16 09:15:00|4412.35|4412.35|4403.9|4403.9|4413.59|4413.59|4403.9|4403.9|0
1626427200000|2021-07-16 09:20:00|4402.66|4402.66|4396.21|4396.21|4402.66|4402.66|4394.97|4394.97|0
1626427500000|2021-07-16 09:25:00|4394.97|4394.97|4394.24|4394.24|4396.72|4396.72|4390.74|4390.74|0
1626427800000|2021-07-16 09:30:00|4395.48|4395.48|4400.69|4400.69|4400.69|4400.69|4393.98|4393.98|0
1626428100000|2021-07-16 09:35:00|4400.94|4400.94|4400.29|4400.29|4400.94|4400.94|4398.8|4398.8|0
1626428400000|2021-07-16 09:40:00|4400.55|4400.55|4401.7|4401.7|4401.7|4401.7|4400.29|4400.29|0
1626428700000|2021-07-16 09:45:00|4400.46|4400.46|4402.97|4402.97|4405.2|4405.2|4400.46|4400.46|0
1626429000000|2021-07-16 09:50:00|4404.21|4404.21|4399.05|4399.05|4404.21|4404.21|4398.49|4398.49|0
1626429300000|2021-07-16 09:55:00|4397.81|4397.81|4396.4|4396.4|4397.81|4397.81|4393.42|4393.42|0
1626429600000|2021-07-16 10:00:00|4396.66|4396.66|4398.15|4398.15|4399.39|4399.39|4394.18|4394.18|0
1626429900000|2021-07-16 10:05:00|4397.9|4397.9|4396.85|4396.85|4397.9|4397.9|4395.36|4395.36|0
1626430200000|2021-07-16 10:10:00|4395.61|4395.61|4393.69|4393.69|4395.61|4395.61|4389.38|4389.38|0
1626430500000|2021-07-16 10:15:00|4393.95|4393.95|4392.93|4392.93|4395.44|4395.44|4391.95|4391.95|0
1626430800000|2021-07-16 10:20:00|4393.19|4393.19|4399.21|4399.21|4401.69|4401.69|4393.19|4393.19|0
1626431100000|2021-07-16 10:25:00|4399.46|4399.46|4403.04|4403.04|4403.46|4403.46|4399.46|4399.46|0
1626431400000|2021-07-16 10:30:00|4401.8|4401.8|4399.4|4399.4|4401.8|4401.8|4399.4|4399.4|0
1626431700000|2021-07-16 10:35:00|4399.66|4399.66|4395.4|4395.4|4399.66|4399.66|4393.68|4393.68|0
1626432000000|2021-07-16 10:40:00|4395.91|4395.91|4400.64|4400.64|4400.64|4400.64|4395.65|4395.65|0
1626432300000|2021-07-16 10:45:00|4401.88|4401.88|4400.89|4400.89|4401.88|4401.88|4400.64|4400.64|0
1626432600000|2021-07-16 10:50:00|4400.64|4400.64|4402.47|4402.47|4403.88|4403.88|4399.4|4399.4|0
1626432900000|2021-07-16 10:55:00|4402.22|4402.22|4398.24|4398.24|4402.22|4402.22|4398.24|4398.24|0
1626433200000|2021-07-16 11:00:00|4397.48|4397.48|4398.94|4398.94|4399.71|4399.71|4397.48|4397.48|0
1626433500000|2021-07-16 11:05:00|4398.69|4398.69|4395.96|4395.96|4398.94|4398.94|4395.96|4395.96|0
1626433800000|2021-07-16 11:10:00|4396.21|4396.21|4394.21|4394.21|4396.21|4396.21|4394.21|4394.21|0
1626434100000|2021-07-16 11:15:00|4392.97|4392.97|4395.36|4395.36|4395.7|4395.7|4392.97|4392.97|0
1626434400000|2021-07-16 11:20:00|4395.87|4395.87|4391.64|4391.64|4396.12|4396.12|4391.64|4391.64|0
1626434700000|2021-07-16 11:25:00|4391.9|4391.9|4397.84|4397.84|4400.57|4400.57|4390.66|4390.66|0
1626435000000|2021-07-16 11:30:00|4396.6|4396.6|4395.11|4395.11|4396.6|4396.6|4393.36|4393.36|0
1626435300000|2021-07-16 11:35:00|4396.35|4396.35|4394.6|4394.6|4398.83|4398.83|4394.6|4394.6|0
1626435600000|2021-07-16 11:40:00|4393.36|4393.36|4394.35|4394.35|4394.35|4394.35|4391.87|4391.87|0
1626435900000|2021-07-16 11:45:00|4394.6|4394.6|4397.36|4397.36|4397.36|4397.36|4393.36|4393.36|0
1626436200000|2021-07-16 11:50:00|4397.87|4397.87|4398.89|4398.89|4398.89|4398.89|4397.87|4397.87|0
1626436500000|2021-07-16 11:55:00|4398.63|4398.63|4400.13|4400.13|4400.13|4400.13|4398.63|4398.63|0
1626436800000|2021-07-16 12:00:00|4400.38|4400.38|4410.04|4410.04|4410.04|4410.04|4400.38|4400.38|0
1626437100000|2021-07-16 12:05:00|4407.56|4407.56|4407.82|4407.82|4409.06|4409.06|4407.56|4407.56|0
1626437400000|2021-07-16 12:10:00|4409.06|4409.06|4405.64|4405.64|4409.06|4409.06|4405.64|4405.64|0
1626437700000|2021-07-16 12:15:00|4406.88|4406.88|4408.85|4408.85|4410.6|4410.6|4406.88|4406.88|0
1626438000000|2021-07-16 12:20:00|4411.33|4411.33|4408.6|4408.6|4411.33|4411.33|4407.11|4407.11|0
1626438300000|2021-07-16 12:25:00|4407.36|4407.36|4408.38|4408.38|4408.38|4408.38|4407.36|4407.36|0
1626438600000|2021-07-16 12:30:00|4408.12|4408.12|4408.6|4408.6|4410.09|4410.09|4407.7|4407.7|0
1626438900000|2021-07-16 12:35:00|4408.85|4408.85|4410|4410|4411.59|4411.59|4408.85|4408.85|0
1626439200000|2021-07-16 12:40:00|4409.83|4409.83|4408.34|4408.34|4410.08|4410.08|4408.34|4408.34|0
1626439500000|2021-07-16 12:45:00|4408.08|4408.08|4404.84|4404.84|4408.08|4408.08|4404.84|4404.84|0
1626439800000|2021-07-16 12:50:00|4404.59|4404.59|4408.05|4408.05|4409.29|4409.29|4404.33|4404.33|0
1626440100000|2021-07-16 12:55:00|4406.81|4406.81|4405.24|4405.24|4408.05|4408.05|4405.07|4405.07|0
1626440400000|2021-07-16 13:00:00|4406.48|4406.48|4411.97|4411.97|4411.97|4411.97|4406.48|4406.48|0
1626440700000|2021-07-16 13:05:00|4413.21|4413.21|4413.6|4413.6|4414.23|4414.23|4411.12|4411.12|0
1626441000000|2021-07-16 13:10:00|4413.35|4413.35|4417.49|4417.49|4417.49|4417.49|4411.85|4411.85|0
1626441300000|2021-07-16 13:15:00|4416.25|4416.25|4416.25|4416.25|4416.25|4416.25|4413.77|4413.77|0
1626441600000|2021-07-16 13:20:00|4416|4416|4412.76|4412.76|4416|4416|4411.52|4411.52|0
1626441900000|2021-07-16 13:25:00|4412.25|4412.25|4417.32|4417.32|4418.56|4418.56|4412.25|4412.25|0
1626442200000|2021-07-16 13:30:00|4417.83|4417.83|4421.29|4421.29|4421.29|4421.29|4417.83|4417.83|0
1626442500000|2021-07-16 13:35:00|4418.81|4418.81|4421.6|4421.6|4421.6|4421.6|4417.32|4417.32|0
1626442800000|2021-07-16 13:40:00|4420.36|4420.36|4414.3|4414.3|4420.36|4420.36|4412.55|4412.55|0
1626443100000|2021-07-16 13:45:00|4414.05|4414.05|4402.27|4402.27|4415.79|4415.79|4402.02|4402.02|0
1626443400000|2021-07-16 13:50:00|4403.51|4403.51|4399.37|4399.37|4403.51|4403.51|4396.89|4396.89|0
1626443700000|2021-07-16 13:55:00|4399.62|4399.62|4405.43|4405.43|4405.43|4405.43|4398.1|4398.1|0
1626444000000|2021-07-16 14:00:00|4405.18|4405.18|4407.2|4407.2|4410.13|4410.13|4405.18|4405.18|0
1626444300000|2021-07-16 14:05:00|4408.44|4408.44|4403.66|4403.66|4410.19|4410.19|4402.77|4402.77|0
1626444600000|2021-07-16 14:10:00|4403.92|4403.92|4403.49|4403.49|4406.39|4406.39|4400.68|4400.68|0
1626444900000|2021-07-16 14:15:00|4403.74|4403.74|4403.71|4403.71|4404.25|4404.25|4400.16|4400.16|0
1626445200000|2021-07-16 14:20:00|4403.46|4403.46|4398.16|4398.16|4403.46|4403.46|4396.92|4396.92|0
1626445500000|2021-07-16 14:25:00|4396.92|4396.92|4392.69|4392.69|4396.92|4396.92|4392.69|4392.69|0
1626445800000|2021-07-16 14:30:00|4392.44|4392.44|4398.41|4398.41|4398.66|4398.66|4392.44|4392.44|0
1626446100000|2021-07-16 14:35:00|4395.93|4395.93|4396.66|4396.66|4396.66|4396.66|4390.04|4390.04|0
1626446400000|2021-07-16 14:40:00|4396.41|4396.41|4392.18|4392.18|4396.41|4396.41|4389.03|4389.03|0
1626446700000|2021-07-16 14:45:00|4390.94|4390.94|4392.27|4392.27|4395.42|4395.42|4390.94|4390.94|0
1626447000000|2021-07-16 14:50:00|4393.5|4393.5|4390.63|4390.63|4394.1|4394.1|4390.63|4390.63|0
1626447300000|2021-07-16 14:55:00|4390.8|4390.8|4390.72|4390.72|4392.21|4392.21|4390.47|4390.47|0
1626447600000|2021-07-16 15:00:00|4390.97|4390.97|4386.32|4386.32|4390.97|4390.97|4386.32|4386.32|0
1626447900000|2021-07-16 15:05:00|4386.58|4386.58|4393.85|4393.85|4395.09|4395.09|4386.24|4386.24|0
1626448200000|2021-07-16 15:10:00|4392.61|4392.61|4392.77|4392.77|4395.93|4395.93|4392.61|4392.61|0
1626448500000|2021-07-16 15:15:00|4394.01|4394.01|4396.24|4396.24|4396.24|4396.24|4392.09|4392.09|0
1626448800000|2021-07-16 15:20:00|4396.07|4396.07|4394.99|4394.99|4397.39|4397.39|4394.82|4394.82|0
1626449100000|2021-07-16 15:25:00|4394.74|4394.74|4392.65|4392.65|4394.74|4394.74|4388.99|4388.99|0
1626678900000|2021-07-19 07:15:00|4339.26|4339.26|4336.23|4336.23|4341.95|4341.95|4336.23|4336.23|0
1626679200000|2021-07-19 07:20:00|4334.99|4334.99|4335.23|4335.23|4338.17|4338.17|4333.74|4333.74|0
1626679500000|2021-07-19 07:25:00|4334|4334|4336.27|4336.27|4336.27|4336.27|4327.48|4327.48|0
1626679800000|2021-07-19 07:30:00|4336.52|4336.52|4327.25|4327.25|4336.52|4336.52|4326.04|4326.04|0
1626680100000|2021-07-19 07:35:00|4327.76|4327.76|4329.24|4329.24|4335.48|4335.48|4327.25|4327.25|0
1626680400000|2021-07-19 07:40:00|4328.99|4328.99|4332.82|4332.82|4332.82|4332.82|4328.05|4328.05|0
1626680700000|2021-07-19 07:45:00|4331.58|4331.58|4332.79|4332.79|4333.55|4333.55|4329.49|4329.49|0
1626681000000|2021-07-19 07:50:00|4334.03|4334.03|4335.6|4335.6|4338.59|4338.59|4332.79|4332.79|0
1626681300000|2021-07-19 07:55:00|4334.37|4334.37|4323.86|4323.86|4334.37|4334.37|4323.86|4323.86|0
1626681600000|2021-07-19 08:00:00|4323.6|4323.6|4332.79|4332.79|4333.55|4333.55|4323.1|4323.1|0
1626681900000|2021-07-19 08:05:00|4331.55|4331.55|4335.26|4335.26|4335.52|4335.52|4331.29|4331.29|0
1626682200000|2021-07-19 08:10:00|4336.5|4336.5|4345.5|4345.5|4345.5|4345.5|4336.25|4336.25|0
1626682500000|2021-07-19 08:15:00|4345.24|4345.24|4349.97|4349.97|4349.97|4349.97|4345.24|4345.24|0
1626682800000|2021-07-19 08:20:00|4350.14|4350.14|4354.31|4354.31|4356.31|4356.31|4350.14|4350.14|0
1626683100000|2021-07-19 08:25:00|4356.79|4356.79|4353.46|4353.46|4356.79|4356.79|4353.46|4353.46|0
1626683400000|2021-07-19 08:30:00|4353.21|4353.21|4350.05|4350.05|4353.21|4353.21|4350.05|4350.05|0
1626683700000|2021-07-19 08:35:00|4349.88|4349.88|4334.92|4334.92|4349.88|4349.88|4333.68|4333.68|0
1626684000000|2021-07-19 08:40:00|4334.66|4334.66|4333.17|4333.17|4336.66|4336.66|4332.66|4332.66|0
1626684300000|2021-07-19 08:45:00|4331.93|4331.93|4328.86|4328.86|4333.33|4333.33|4327.87|4327.87|0
1626684600000|2021-07-19 08:50:00|4327.11|4327.11|4325.9|4325.9|4329.53|4329.53|4325.14|4325.14|0
1626684900000|2021-07-19 08:55:00|4325.64|4325.64|4325.39|4325.39|4326.88|4326.88|4321.16|4321.16|0
1626685200000|2021-07-19 09:00:00|4322.91|4322.91|4329.44|4329.44|4329.44|4329.44|4320.74|4320.74|0
1626685500000|2021-07-19 09:05:00|4329.62|4329.62|4330.89|4330.89|4332.13|4332.13|4329.62|4329.62|0
1626685800000|2021-07-19 09:10:00|4330.64|4330.64|4330.64|4330.64|4330.89|4330.89|4327.57|4327.57|0
1626686100000|2021-07-19 09:15:00|4333.12|4333.12|4336.36|4336.36|4336.36|4336.36|4333.12|4333.12|0
1626686400000|2021-07-19 09:20:00|4333.88|4333.88|4330.39|4330.39|4333.88|4333.88|4323.94|4323.94|0
1626686700000|2021-07-19 09:25:00|4330.64|4330.64|4330.1|4330.1|4333.12|4333.12|4330.1|4330.1|0
1626687000000|2021-07-19 09:30:00|4328.86|4328.86|4327.37|4327.37|4328.86|4328.86|4324.13|4324.13|0
1626687300000|2021-07-19 09:35:00|4327.88|4327.88|4334.36|4334.36|4334.36|4334.36|4327.88|4327.88|0
1626687600000|2021-07-19 09:40:00|4334.1|4334.1|4341.88|4341.88|4342.14|4342.14|4332.86|4332.86|0
1626687900000|2021-07-19 09:45:00|4341.63|4341.63|4337.15|4337.15|4342.39|4342.39|4337.15|4337.15|0
1626688200000|2021-07-19 09:50:00|4338.39|4338.39|4340.84|4340.84|4341.35|4341.35|4335.63|4335.63|0
1626688500000|2021-07-19 09:55:00|4340.58|4340.58|4339.22|4339.22|4340.58|4340.58|4335.51|4335.51|0
1626688800000|2021-07-19 10:00:00|4339.48|4339.48|4329.62|4329.62|4339.48|4339.48|4329.62|4329.62|0
1626689100000|2021-07-19 10:05:00|4330.86|4330.86|4321.27|4321.27|4330.86|4330.86|4321.27|4321.27|0
1626689400000|2021-07-19 10:10:00|4321.02|4321.02|4318.68|4318.68|4321.27|4321.27|4318.42|4318.42|0
1626689700000|2021-07-19 10:15:00|4317.44|4317.44|4318.56|4318.56|4322.48|4322.48|4315.95|4315.95|0
1626690000000|2021-07-19 10:20:00|4319.8|4319.8|4320.65|4320.65|4320.65|4320.65|4318.05|4318.05|0
1626690300000|2021-07-19 10:25:00|4320.99|4320.99|4321.13|4321.13|4322.48|4322.48|4320.99|4320.99|0
1626690600000|2021-07-19 10:30:00|4321.38|4321.38|4330.6|4330.6|4330.6|4330.6|4321.38|4321.38|0
1626690900000|2021-07-19 10:35:00|4329.36|4329.36|4323.39|4323.39|4329.36|4329.36|4322.88|4322.88|0
1626691200000|2021-07-19 10:40:00|4323.64|4323.64|4328.21|4328.21|4328.71|4328.71|4322.4|4322.4|0
1626691500000|2021-07-19 10:45:00|4326.97|4326.97|4328.54|4328.54|4331.53|4331.53|4326.97|4326.97|0
1626691800000|2021-07-19 10:50:00|4329.78|4329.78|4334.64|4334.64|4334.64|4334.64|4329.53|4329.53|0
1626692100000|2021-07-19 10:55:00|4334.13|4334.13|4334.05|4334.05|4335.88|4335.88|4333.37|4333.37|0
1626692400000|2021-07-19 11:00:00|4333.8|4333.8|4332.19|4332.19|4336.53|4336.53|4332.05|4332.05|0
1626692700000|2021-07-19 11:05:00|4333.43|4333.43|4332.41|4332.41|4333.43|4333.43|4329.68|4329.68|0
1626693000000|2021-07-19 11:10:00|4331.17|4331.17|4331.1|4331.1|4336|4336|4331.01|4331.01|0
1626693300000|2021-07-19 11:15:00|4331.61|4331.61|4332.34|4332.34|4332.34|4332.34|4329.1|4329.1|0
1626693600000|2021-07-19 11:20:00|4332.59|4332.59|4331.83|4331.83|4332.85|4332.85|4331.83|4331.83|0
1626693900000|2021-07-19 11:25:00|4330.59|4330.59|4328.76|4328.76|4331.18|4331.18|4328.76|4328.76|0
1626694200000|2021-07-19 11:30:00|4328.5|4328.5|4328.34|4328.34|4329.49|4329.49|4325.77|4325.77|0
1626694500000|2021-07-19 11:35:00|4328.09|4328.09|4315.58|4315.58|4328.09|4328.09|4315.58|4315.58|0
1626694800000|2021-07-19 11:40:00|4315.32|4315.32|4305.92|4305.92|4315.32|4315.32|4305.92|4305.92|0
1626695100000|2021-07-19 11:45:00|4305.66|4305.66|4309.3|4309.3|4309.3|4309.3|4304.39|4304.39|0
1626695400000|2021-07-19 11:50:00|4308.06|4308.06|4312.77|4312.77|4312.77|4312.77|4306.32|4306.32|0
1626695700000|2021-07-19 11:55:00|4313.53|4313.53|4321.98|4321.98|4321.98|4321.98|4312.29|4312.29|0
1626696000000|2021-07-19 12:00:00|4322.23|4322.23|4313.51|4313.51|4324.35|4324.35|4313.51|4313.51|0
1626696300000|2021-07-19 12:05:00|4314.75|4314.75|4309.84|4309.84|4315.25|4315.25|4309.84|4309.84|0
1626696600000|2021-07-19 12:10:00|4308.6|4308.6|4308.96|4308.96|4308.96|4308.96|4306.91|4306.91|0
1626696900000|2021-07-19 12:15:00|4308.71|4308.71|4312.12|4312.12|4312.21|4312.21|4306.88|4306.88|0
1626697200000|2021-07-19 12:20:00|4312.63|4312.63|4311.59|4311.59|4313.31|4313.31|4310.32|4310.32|0
1626697500000|2021-07-19 12:25:00|4312.61|4312.61|4312.86|4312.86|4316.86|4316.86|4311.62|4311.62|0
1626697800000|2021-07-19 12:30:00|4314.1|4314.1|4313.34|4313.34|4314.1|4314.1|4311.59|4311.59|0
1626698100000|2021-07-19 12:35:00|4314.1|4314.1|4312.61|4312.61|4315.59|4315.59|4310.86|4310.86|0
1626698400000|2021-07-19 12:40:00|4312.1|4312.1|4313|4313|4313.03|4313.03|4310.86|4310.86|0
1626698700000|2021-07-19 12:45:00|4313.51|4313.51|4321.71|4321.71|4321.71|4321.71|4313.51|4313.51|0
1626699000000|2021-07-19 12:50:00|4321.96|4321.96|4324.3|4324.3|4324.3|4324.3|4319.23|4319.23|0
1626699300000|2021-07-19 12:55:00|4323.06|4323.06|4317.6|4317.6|4323.06|4323.06|4317.6|4317.6|0
1626699600000|2021-07-19 13:00:00|4316.36|4316.36|4315.12|4315.12|4317.6|4317.6|4313.12|4313.12|0
1626699900000|2021-07-19 13:05:00|4313.88|4313.88|4316.92|4316.92|4317.43|4317.43|4311.46|4311.46|0
1626700200000|2021-07-19 13:10:00|4316.67|4316.67|4316.64|4316.64|4319.15|4319.15|4316.64|4316.64|0
1626700500000|2021-07-19 13:15:00|4317.26|4317.26|4318.64|4318.64|4319.37|4319.37|4316.38|4316.38|0
1626700800000|2021-07-19 13:20:00|4318.89|4318.89|4322.36|4322.36|4322.36|4322.36|4318.64|4318.64|0
1626701100000|2021-07-19 13:25:00|4323.6|4323.6|4322.7|4322.7|4323.94|4323.94|4321.85|4321.85|0
1626701400000|2021-07-19 13:30:00|4322.19|4322.19|4317.93|4317.93|4323.29|4323.29|4315.4|4315.4|0
1626701700000|2021-07-19 13:35:00|4316.69|4316.69|4314.47|4314.47|4318.95|4318.95|4312.72|4312.72|0
1626702000000|2021-07-19 13:40:00|4313.96|4313.96|4311.48|4311.48|4313.96|4313.96|4306.49|4306.49|0
1626702300000|2021-07-19 13:45:00|4311.73|4311.73|4305.95|4305.95|4311.73|4311.73|4303.73|4303.73|0
1626702600000|2021-07-19 13:50:00|4303.47|4303.47|4293.33|4293.33|4305.78|4305.78|4292.85|4292.85|0
1626702900000|2021-07-19 13:55:00|4293.58|4293.58|4295.75|4295.75|4297.49|4297.49|4289.77|4289.77|0
1626703200000|2021-07-19 14:00:00|4295.24|4295.24|4294.82|4294.82|4295.24|4295.24|4286.37|4286.37|0
1626703500000|2021-07-19 14:05:00|4293.58|4293.58|4294.31|4294.31|4300.06|4300.06|4290.25|4290.25|0
1626703800000|2021-07-19 14:10:00|4293.07|4293.07|4286.59|4286.59|4293.46|4293.46|4286.51|4286.51|0
1626704100000|2021-07-19 14:15:00|4287.83|4287.83|4290.85|4290.85|4293.83|4293.83|4287.35|4287.35|0
1626704400000|2021-07-19 14:20:00|4291.1|4291.1|4299.72|4299.72|4299.72|4299.72|4290.59|4290.59|0
1626704700000|2021-07-19 14:25:00|4299.21|4299.21|4299.98|4299.98|4299.98|4299.98|4291.91|4291.91|0
1626705000000|2021-07-19 14:30:00|4298.74|4298.74|4291.81|4291.81|4298.99|4298.99|4289.38|4289.38|0
1626705300000|2021-07-19 14:35:00|4290.57|4290.57|4296|4296|4296|4296|4287.58|4287.58|0
1626705600000|2021-07-19 14:40:00|4294.76|4294.76|4311.36|4311.36|4311.36|4311.36|4294.59|4294.59|0
1626705900000|2021-07-19 14:45:00|4311.1|4311.1|4313.87|4313.87|4314.38|4314.38|4311.1|4311.1|0
1626706200000|2021-07-19 14:50:00|4315.11|4315.11|4307.69|4307.69|4316.32|4316.32|4307.69|4307.69|0
1626706500000|2021-07-19 14:55:00|4306.45|4306.45|4308|4308|4308.98|4308.98|4305.78|4305.78|0
1626706800000|2021-07-19 15:00:00|4307.66|4307.66|4313.74|4313.74|4313.74|4313.74|4305.09|4305.09|0
1626707100000|2021-07-19 15:05:00|4314.98|4314.98|4316.78|4316.78|4320.67|4320.67|4313.71|4313.71|0
1626707400000|2021-07-19 15:10:00|4315.54|4315.54|4314.22|4314.22|4317.12|4317.12|4313.63|4313.63|0
1626707700000|2021-07-19 15:15:00|4315.45|4315.45|4309.2|4309.2|4316.69|4316.69|4309.2|4309.2|0
1626708000000|2021-07-19 15:20:00|4309.71|4309.71|4305.23|4305.23|4309.71|4309.71|4304.63|4304.63|0
1626708300000|2021-07-19 15:25:00|4305.48|4305.48|4304.97|4304.97|4307.31|4307.31|4303|4303|0
1626765300000|2021-07-20 07:15:00|4356.93|4356.93|4349.15|4349.15|4356.93|4356.93|4349.15|4349.15|0
1626765600000|2021-07-20 07:20:00|4351.01|4351.01|4354.22|4354.22|4360.19|4360.19|4351.01|4351.01|0
1626765900000|2021-07-20 07:25:00|4355.46|4355.46|4360.79|4360.79|4360.79|4360.79|4350.5|4350.5|0
1626766200000|2021-07-20 07:30:00|4362.03|4362.03|4360.54|4360.54|4362.03|4362.03|4357.97|4357.97|0
1626766500000|2021-07-20 07:35:00|4360.28|4360.28|4356.22|4356.22|4360.79|4360.79|4356.22|4356.22|0
1626766800000|2021-07-20 07:40:00|4357.46|4357.46|4361.69|4361.69|4362.93|4362.93|4356.22|4356.22|0
1626767100000|2021-07-20 07:45:00|4362.93|4362.93|4359.94|4359.94|4364.17|4364.17|4358.7|4358.7|0
1626767400000|2021-07-20 07:50:00|4359.43|4359.43|4350.56|4350.56|4360.67|4360.67|4350.05|4350.05|0
1626767700000|2021-07-20 07:55:00|4350.39|4350.39|4347.23|4347.23|4350.39|4350.39|4346.16|4346.16|0
1626768000000|2021-07-20 08:00:00|4348.72|4348.72|4354.69|4354.69|4354.69|4354.69|4348.47|4348.47|0
1626768300000|2021-07-20 08:05:00|4355.2|4355.2|4356.36|4356.36|4356.87|4356.87|4352.98|4352.98|0
1626768600000|2021-07-20 08:10:00|4356.1|4356.1|4363.15|4363.15|4363.15|4363.15|4354.86|4354.86|0
1626768900000|2021-07-20 08:15:00|4364.39|4364.39|4370.33|4370.33|4371.57|4371.57|4364.1|4364.1|0
1626769200000|2021-07-20 08:20:00|4369.82|4369.82|4366.87|4366.87|4369.82|4369.82|4366.87|4366.87|0
1626769500000|2021-07-20 08:25:00|4365.63|4365.63|4368.14|4368.14|4369.88|4369.88|4365.63|4365.63|0
1626769800000|2021-07-20 08:30:00|4368.39|4368.39|4366.25|4366.25|4368.64|4368.64|4366|4366|0
1626770100000|2021-07-20 08:35:00|4365.01|4365.01|4365.97|4365.97|4367.49|4367.49|4363.77|4363.77|0
1626770400000|2021-07-20 08:40:00|4366.48|4366.48|4366.08|4366.08|4370.7|4370.7|4366.08|4366.08|0
1626770700000|2021-07-20 08:45:00|4364.84|4364.84|4358.02|4358.02|4364.84|4364.84|4358.02|4358.02|0
1626771000000|2021-07-20 08:50:00|4357.77|4357.77|4358.25|4358.25|4359.01|4359.01|4356.5|4356.5|0
1626771300000|2021-07-20 08:55:00|4357.74|4357.74|4355.85|4355.85|4358.33|4358.33|4355.85|4355.85|0
1626771600000|2021-07-20 09:00:00|4355.6|4355.6|4356.1|4356.1|4360.84|4360.84|4355.12|4355.12|0
1626771900000|2021-07-20 09:05:00|4355.85|4355.85|4352.83|4352.83|4355.85|4355.85|4351.54|4351.54|0
1626772200000|2021-07-20 09:10:00|4351.59|4351.59|4353.81|4353.81|4353.81|4353.81|4349.11|4349.11|0
1626772500000|2021-07-20 09:15:00|4352.57|4352.57|4348.69|4348.69|4352.57|4352.57|4348.34|4348.34|0
1626772800000|2021-07-20 09:20:00|4347.45|4347.45|4346.38|4346.38|4348.21|4348.21|4346.38|4346.38|0
1626773100000|2021-07-20 09:25:00|4346.55|4346.55|4347.54|4347.54|4347.54|4347.54|4345.31|4345.31|0
1626773400000|2021-07-20 09:30:00|4347.28|4347.28|4344.35|4344.35|4347.28|4347.28|4343.7|4343.7|0
1626773700000|2021-07-20 09:35:00|4344.86|4344.86|4343.62|4343.62|4345.11|4345.11|4343.62|4343.62|0
1626774000000|2021-07-20 09:40:00|4344.13|4344.13|4345.53|4345.53|4345.53|4345.53|4344.13|4344.13|0
1626774300000|2021-07-20 09:45:00|4344.29|4344.29|4327.31|4327.31|4344.29|4344.29|4327.31|4327.31|0
1626774600000|2021-07-20 09:50:00|4327.05|4327.05|4320.66|4320.66|4327.31|4327.31|4319.42|4319.42|0
1626774900000|2021-07-20 09:55:00|4321.89|4321.89|4317.63|4317.63|4321.89|4321.89|4317.54|4317.54|0
1626775200000|2021-07-20 10:00:00|4316.39|4316.39|4313.94|4313.94|4318.39|4318.39|4312.45|4312.45|0
1626775500000|2021-07-20 10:05:00|4312.7|4312.7|4316.45|4316.45|4317.18|4317.18|4310.22|4310.22|0
1626775800000|2021-07-20 10:10:00|4317.69|4317.69|4326.4|4326.4|4327.64|4327.64|4317.69|4317.69|0
1626776100000|2021-07-20 10:15:00|4327.64|4327.64|4333.22|4333.22|4333.22|4333.22|4327.64|4327.64|0
1626776400000|2021-07-20 10:20:00|4332.96|4332.96|4333.98|4333.98|4335.69|4335.69|4332.74|4332.74|0
1626776700000|2021-07-20 10:25:00|4333.47|4333.47|4344.45|4344.45|4344.45|4344.45|4333.47|4333.47|0
1626777000000|2021-07-20 10:30:00|4344.96|4344.96|4347.69|4347.69|4347.69|4347.69|4344.96|4344.96|0
1626777300000|2021-07-20 10:35:00|4347.86|4347.86|4348.12|4348.12|4348.12|4348.12|4346.62|4346.62|0
1626777600000|2021-07-20 10:40:00|4346.88|4346.88|4346.12|4346.12|4346.88|4346.88|4346.12|4346.12|0
1626777900000|2021-07-20 10:45:00|4345.61|4345.61|4340.76|4340.76|4345.61|4345.61|4340.76|4340.76|0
1626778200000|2021-07-20 10:50:00|4340.59|4340.59|4342.87|4342.87|4343.54|4343.54|4340.59|4340.59|0
1626778500000|2021-07-20 10:55:00|4341.63|4341.63|4340.64|4340.64|4343.37|4343.37|4340.64|4340.64|0
1626778800000|2021-07-20 11:00:00|4341.88|4341.88|4339.91|4339.91|4341.88|4341.88|4333.68|4333.68|0
1626779100000|2021-07-20 11:05:00|4340.42|4340.42|4340.81|4340.81|4342.05|4342.05|4338.64|4338.64|0
1626779400000|2021-07-20 11:10:00|4340.56|4340.56|4339.06|4339.06|4340.56|4340.56|4335.35|4335.35|0
1626779700000|2021-07-20 11:15:00|4340.3|4340.3|4341.09|4341.09|4343.54|4343.54|4340.3|4340.3|0
1626780000000|2021-07-20 11:20:00|4341.71|4341.71|4347.85|4347.85|4347.85|4347.85|4341.71|4341.71|0
1626780300000|2021-07-20 11:25:00|4348.02|4348.02|4351.63|4351.63|4353.63|4353.63|4347.76|4347.76|0
1626780600000|2021-07-20 11:30:00|4351.88|4351.88|4360.03|4360.03|4360.28|4360.28|4351.88|4351.88|0
1626780900000|2021-07-20 11:35:00|4361.78|4361.78|4360.82|4360.82|4361.81|4361.81|4359.3|4359.3|0
1626781200000|2021-07-20 11:40:00|4362.06|4362.06|4363.22|4363.22|4364.46|4364.46|4362.06|4362.06|0
1626781500000|2021-07-20 11:45:00|4362.96|4362.96|4356.48|4356.48|4362.96|4362.96|4354.99|4354.99|0
1626781800000|2021-07-20 11:50:00|4356.99|4356.99|4362.93|4362.93|4362.93|4362.93|4356.73|4356.73|0
1626782100000|2021-07-20 11:55:00|4362.68|4362.68|4363.91|4363.91|4367.89|4367.89|4362.68|4362.68|0
1626782400000|2021-07-20 12:00:00|4365.15|4365.15|4369.32|4369.32|4370.23|4370.23|4365.15|4365.15|0
1626782700000|2021-07-20 12:05:00|4368.08|4368.08|4367.49|4367.49|4368.08|4368.08|4365.49|4365.49|0
1626783000000|2021-07-20 12:10:00|4367.32|4367.32|4370.96|4370.96|4370.96|4370.96|4367.24|4367.24|0
1626783300000|2021-07-20 12:15:00|4372.2|4372.2|4373.69|4373.69|4375.18|4375.18|4372.2|4372.2|0
1626783600000|2021-07-20 12:20:00|4374.93|4374.93|4377.66|4377.66|4378.9|4378.9|4373.69|4373.69|0
1626783900000|2021-07-20 12:25:00|4377.41|4377.41|4374.42|4374.42|4377.41|4377.41|4373.4|4373.4|0
1626784200000|2021-07-20 12:30:00|4374.17|4374.17|4365.85|4365.85|4374.17|4374.17|4365.85|4365.85|0
1626784500000|2021-07-20 12:35:00|4365.68|4365.68|4365.25|4365.25|4365.68|4365.68|4360.04|4360.04|0
1626784800000|2021-07-20 12:40:00|4364.01|4364.01|4362.39|4362.39|4366.06|4366.06|4362.34|4362.34|0
1626785100000|2021-07-20 12:45:00|4361.15|4361.15|4360.65|4360.65|4361.41|4361.41|4360.65|4360.65|0
1626785400000|2021-07-20 12:50:00|4359.41|4359.41|4359.2|4359.2|4361.63|4361.63|4357.66|4357.66|0
1626785700000|2021-07-20 12:55:00|4358.95|4358.95|4351.74|4351.74|4358.95|4358.95|4351.74|4351.74|0
1626786000000|2021-07-20 13:00:00|4351.57|4351.57|4354.55|4354.55|4355.79|4355.79|4351.57|4351.57|0
1626786300000|2021-07-20 13:05:00|4354.3|4354.3|4353.31|4353.31|4354.3|4354.3|4351.57|4351.57|0
1626786600000|2021-07-20 13:10:00|4354.55|4354.55|4348.75|4348.75|4354.55|4354.55|4347.17|4347.17|0
1626786900000|2021-07-20 13:15:00|4349.99|4349.99|4347.76|4347.76|4351.26|4351.26|4346.52|4346.52|0
1626787200000|2021-07-20 13:20:00|4347.51|4347.51|4348.24|4348.24|4348.75|4348.75|4347.51|4347.51|0
1626787500000|2021-07-20 13:25:00|4347|4347|4345.59|4345.59|4349|4349|4345.59|4345.59|0
1626787800000|2021-07-20 13:30:00|4345.08|4345.08|4340.85|4340.85|4345.08|4345.08|4336.62|4336.62|0
1626788100000|2021-07-20 13:35:00|4342.09|4342.09|4340.82|4340.82|4347.42|4347.42|4338.09|4338.09|0
1626788400000|2021-07-20 13:40:00|4339.58|4339.58|4343.8|4343.8|4347.52|4347.52|4339.58|4339.58|0
1626788700000|2021-07-20 13:45:00|4342.57|4342.57|4355.28|4355.28|4355.28|4355.28|4340.09|4340.09|0
1626789000000|2021-07-20 13:50:00|4356.52|4356.52|4356.94|4356.94|4356.94|4356.94|4350.29|4350.29|0
1626789300000|2021-07-20 13:55:00|4355.7|4355.7|4357.45|4357.45|4357.7|4357.7|4354.97|4354.97|0
1626789600000|2021-07-20 14:00:00|4358.69|4358.69|4359.56|4359.56|4364.01|4364.01|4357.39|4357.39|0
1626789900000|2021-07-20 14:05:00|4358.32|4358.32|4358.89|4358.89|4363.36|4363.36|4355.34|4355.34|0
1626790200000|2021-07-20 14:10:00|4357.65|4357.65|4359.73|4359.73|4361.98|4361.98|4357.39|4357.39|0
1626790500000|2021-07-20 14:15:00|4360.97|4360.97|4366.19|4366.19|4366.19|4366.19|4360.97|4360.97|0
1626790800000|2021-07-20 14:20:00|4367.43|4367.43|4370.51|4370.51|4370.84|4370.84|4367.43|4367.43|0
1626791100000|2021-07-20 14:25:00|4370.34|4370.34|4367.13|4367.13|4371.1|4371.1|4365.63|4365.63|0
1626791400000|2021-07-20 14:30:00|4367.38|4367.38|4366.57|4366.57|4368.62|4368.62|4365.16|4365.16|0
1626791700000|2021-07-20 14:35:00|4366.82|4366.82|4365.84|4365.84|4368.49|4368.49|4363.11|4363.11|0
1626792000000|2021-07-20 14:40:00|4366.35|4366.35|4379.87|4379.87|4379.87|4379.87|4366.35|4366.35|0
1626792300000|2021-07-20 14:45:00|4380.04|4380.04|4387.9|4387.9|4387.9|4387.9|4379.79|4379.79|0
1626792600000|2021-07-20 14:50:00|4388.07|4388.07|4390.38|4390.38|4390.38|4390.38|4385|4385|0
1626792900000|2021-07-20 14:55:00|4391.62|4391.62|4390.38|4390.38|4392.86|4392.86|4390.38|4390.38|0
1626793200000|2021-07-20 15:00:00|4389.14|4389.14|4385.17|4385.17|4389.14|4389.14|4383.93|4383.93|0
1626793500000|2021-07-20 15:05:00|4385.42|4385.42|4388.8|4388.8|4388.8|4388.8|4385.42|4385.42|0
1626793800000|2021-07-20 15:10:00|4390.04|4390.04|4388.54|4388.54|4392.68|4392.68|4388.54|4388.54|0
1626794100000|2021-07-20 15:15:00|4389.78|4389.78|4379.58|4379.58|4389.78|4389.78|4379.58|4379.58|0
1626794400000|2021-07-20 15:20:00|4380.82|4380.82|4380.68|4380.68|4382.35|4382.35|4378.68|4378.68|0
1626794700000|2021-07-20 15:25:00|4381.92|4381.92|4368.09|4368.09|4383.41|4383.41|4367.58|4367.58|0
1626851700000|2021-07-21 07:15:00|4373.17|4373.17|4379.88|4379.88|4384.24|4384.24|4371.59|4371.59|0
1626852000000|2021-07-21 07:20:00|4381.12|4381.12|4373.77|4373.77|4381.62|4381.62|4372.79|4372.79|0
1626852300000|2021-07-21 07:25:00|4374.53|4374.53|4379.36|4379.36|4385.92|4385.92|4373.26|4373.26|0
1626852600000|2021-07-21 07:30:00|4378.34|4378.34|4385.49|4385.49|4386.51|4386.51|4376.82|4376.82|0
1626852900000|2021-07-21 07:35:00|4384.25|4384.25|4395.98|4395.98|4396.31|4396.31|4384.25|4384.25|0
1626853200000|2021-07-21 07:40:00|4396.15|4396.15|4402.86|4402.86|4403.62|4403.62|4387.47|4387.47|0
1626853500000|2021-07-21 07:45:00|4404.1|4404.1|4404.5|4404.5|4405.34|4405.34|4398.89|4398.89|0
1626853800000|2021-07-21 07:50:00|4403.99|4403.99|4421.21|4421.21|4421.21|4421.21|4403.48|4403.48|0
1626854100000|2021-07-21 07:55:00|4420.95|4420.95|4413.01|4413.01|4423.21|4423.21|4412.76|4412.76|0
1626854400000|2021-07-21 08:00:00|4414.25|4414.25|4417.71|4417.71|4420.67|4420.67|4414.25|4414.25|0
1626854700000|2021-07-21 08:05:00|4417.21|4417.21|4410.19|4410.19|4417.71|4417.71|4408.19|4408.19|0
1626855000000|2021-07-21 08:10:00|4410.44|4410.44|4414.61|4414.61|4417.11|4417.11|4410.44|4410.44|0
1626855300000|2021-07-21 08:15:00|4414.86|4414.86|4408.53|4408.53|4418.61|4418.61|4408.53|4408.53|0
1626855600000|2021-07-21 08:20:00|4408.78|4408.78|4408.05|4408.05|4408.81|4408.81|4407.29|4407.29|0
1626855900000|2021-07-21 08:25:00|4408.81|4408.81|4408.45|4408.45|4413.55|4413.55|4405.21|4405.21|0
1626856200000|2021-07-21 08:30:00|4409.69|4409.69|4411.76|4411.76|4413.25|4413.25|4405.95|4405.95|0
1626856500000|2021-07-21 08:35:00|4410.52|4410.52|4401.83|4401.83|4410.52|4410.52|4401.83|4401.83|0
1626856800000|2021-07-21 08:40:00|4400.59|4400.59|4393.16|4393.16|4400.59|4400.59|4393.16|4393.16|0
1626857100000|2021-07-21 08:45:00|4393.5|4393.5|4392.74|4392.74|4393.5|4393.5|4388.99|4388.99|0
1626857400000|2021-07-21 08:50:00|4392.23|4392.23|4383.52|4383.52|4394.96|4394.96|4383.52|4383.52|0
1626857700000|2021-07-21 08:55:00|4384.76|4384.76|4376.96|4376.96|4384.76|4384.76|4376.96|4376.96|0
1626858000000|2021-07-21 09:00:00|4378.2|4378.2|4375.97|4375.97|4379.44|4379.44|4372.95|4372.95|0
1626858300000|2021-07-21 09:05:00|4375.72|4375.72|4375.72|4375.72|4377.21|4377.21|4372.25|4372.25|0
1626858600000|2021-07-21 09:10:00|4376.96|4376.96|4370.51|4370.51|4376.96|4376.96|4370.25|4370.25|0
1626858900000|2021-07-21 09:15:00|4371.75|4371.75|4374.42|4374.42|4376.96|4376.96|4371.24|4371.24|0
1626859200000|2021-07-21 09:20:00|4374.93|4374.93|4381.83|4381.83|4382.17|4382.17|4374.93|4374.93|0
1626859500000|2021-07-21 09:25:00|4383.07|4383.07|4384.79|4384.79|4384.79|4384.79|4379.32|4379.32|0
1626859800000|2021-07-21 09:30:00|4385.04|4385.04|4384.75|4384.75|4385.26|4385.26|4382.28|4382.28|0
1626860100000|2021-07-21 09:35:00|4384.5|4384.5|4387.74|4387.74|4387.74|4387.74|4383.26|4383.26|0
1626860400000|2021-07-21 09:40:00|4387.49|4387.49|4391.94|4391.94|4392.19|4392.19|4387.23|4387.23|0
1626860700000|2021-07-21 09:45:00|4392.7|4392.7|4388.95|4388.95|4395.68|4395.68|4388.95|4388.95|0
1626861000000|2021-07-21 09:50:00|4391.43|4391.43|4392.19|4392.19|4392.19|4392.19|4391.43|4391.43|0
1626861300000|2021-07-21 09:55:00|4391.94|4391.94|4401.56|4401.56|4401.56|4401.56|4391.94|4391.94|0
1626861600000|2021-07-21 10:00:00|4402.33|4402.33|4391.14|4391.14|4402.58|4402.58|4391.14|4391.14|0
1626861900000|2021-07-21 10:05:00|4390.89|4390.89|4394.43|4394.43|4394.94|4394.94|4389.14|4389.14|0
1626862200000|2021-07-21 10:10:00|4394.26|4394.26|4393.02|4393.02|4397.25|4397.25|4392.77|4392.77|0
1626862500000|2021-07-21 10:15:00|4392.77|4392.77|4397.53|4397.53|4398.26|4398.26|4392.55|4392.55|0
1626862800000|2021-07-21 10:20:00|4397.79|4397.79|4399.71|4399.71|4400.21|4400.21|4397.79|4397.79|0
1626863100000|2021-07-21 10:25:00|4400.95|4400.95|4401.71|4401.71|4403.2|4403.2|4399.23|4399.23|0
1626863400000|2021-07-21 10:30:00|4401.96|4401.96|4400.35|4400.35|4404.72|4404.72|4400.1|4400.1|0
1626863700000|2021-07-21 10:35:00|4400.1|4400.1|4399.75|4399.75|4402.32|4402.32|4399.75|4399.75|0
1626864000000|2021-07-21 10:40:00|4398.51|4398.51|4403.5|4403.5|4403.5|4403.5|4397.75|4397.75|0
1626864300000|2021-07-21 10:45:00|4403.76|4403.76|4402.6|4402.6|4405.08|4405.08|4402.6|4402.6|0
1626864600000|2021-07-21 10:50:00|4402.35|4402.35|4402.85|4402.85|4403.59|4403.59|4402.09|4402.09|0
1626864900000|2021-07-21 10:55:00|4401.62|4401.62|4405.06|4405.06|4405.06|4405.06|4399.64|4399.64|0
1626865200000|2021-07-21 11:00:00|4404.8|4404.8|4401.56|4401.56|4404.8|4404.8|4401.56|4401.56|0
1626865500000|2021-07-21 11:05:00|4400.32|4400.32|4400.8|4400.8|4401.05|4401.05|4398.58|4398.58|0
1626865800000|2021-07-21 11:10:00|4398.32|4398.32|4400.8|4400.8|4400.8|4400.8|4398.32|4398.32|0
1626866100000|2021-07-21 11:15:00|4400.29|4400.29|4400.18|4400.18|4400.29|4400.29|4398.94|4398.94|0
1626866400000|2021-07-21 11:20:00|4399.92|4399.92|4391.19|4391.19|4399.92|4399.92|4391.19|4391.19|0
1626866700000|2021-07-21 11:25:00|4391.44|4391.44|4390.12|4390.12|4392.2|4392.2|4389.86|4389.86|0
1626867000000|2021-07-21 11:30:00|4390.29|4390.29|4386.88|4386.88|4390.29|4390.29|4386.88|4386.88|0
1626867300000|2021-07-21 11:35:00|4386.54|4386.54|4387.01|4387.01|4390|4390|4386.28|4386.28|0
1626867600000|2021-07-21 11:40:00|4385.77|4385.77|4386.51|4386.51|4387.01|4387.01|4382.53|4382.53|0
1626867900000|2021-07-21 11:45:00|4386.25|4386.25|4384.55|4384.55|4387.31|4387.31|4384.04|4384.04|0
1626868200000|2021-07-21 11:50:00|4384.81|4384.81|4377.56|4377.56|4384.81|4384.81|4377.06|4377.06|0
1626868500000|2021-07-21 11:55:00|4376.8|4376.8|4378.21|4378.21|4378.55|4378.55|4375.82|4375.82|0
1626868800000|2021-07-21 12:00:00|4376.97|4376.97|4378.86|4378.86|4380.35|4380.35|4376.97|4376.97|0
1626869100000|2021-07-21 12:05:00|4379.11|4379.11|4381.7|4381.7|4383.73|4383.73|4378.86|4378.86|0
1626869400000|2021-07-21 12:10:00|4382.46|4382.46|4387.7|4387.7|4387.7|4387.7|4382.46|4382.46|0
1626869700000|2021-07-21 12:15:00|4387.45|4387.45|4388.94|4388.94|4388.94|4388.94|4387.19|4387.19|0
1626870000000|2021-07-21 12:20:00|4388.68|4388.68|4388.43|4388.43|4389.45|4389.45|4387.92|4387.92|0
1626870300000|2021-07-21 12:25:00|4389.67|4389.67|4384.99|4384.99|4390.91|4390.91|4384.68|4384.68|0
1626870600000|2021-07-21 12:30:00|4383.75|4383.75|4391.75|4391.75|4392.52|4392.52|4383.75|4383.75|0
1626870900000|2021-07-21 12:35:00|4391.5|4391.5|4389.28|4389.28|4391.5|4391.5|4389.02|4389.02|0
1626871200000|2021-07-21 12:40:00|4390.8|4390.8|4393.39|4393.39|4393.56|4393.56|4389.82|4389.82|0
1626871500000|2021-07-21 12:45:00|4394.63|4394.63|4399.71|4399.71|4399.71|4399.71|4394.38|4394.38|0
1626871800000|2021-07-21 12:50:00|4398.47|4398.47|4398.72|4398.72|4398.72|4398.72|4397.23|4397.23|0
1626872100000|2021-07-21 12:55:00|4398.47|4398.47|4398.21|4398.21|4399.45|4399.45|4398.21|4398.21|0
1626872400000|2021-07-21 13:00:00|4398.47|4398.47|4397.45|4397.45|4400.95|4400.95|4397.45|4397.45|0
1626872700000|2021-07-21 13:05:00|4397.62|4397.62|4400.27|4400.27|4400.27|4400.27|4397.62|4397.62|0
1626873000000|2021-07-21 13:10:00|4400.52|4400.52|4400.95|4400.95|4402.05|4402.05|4398.55|4398.55|0
1626873300000|2021-07-21 13:15:00|4399.71|4399.71|4399.4|4399.4|4399.96|4399.96|4398.72|4398.72|0
1626873600000|2021-07-21 13:20:00|4400.64|4400.64|4400.9|4400.9|4402.14|4402.14|4400.64|4400.64|0
1626873900000|2021-07-21 13:25:00|4401.4|4401.4|4400.68|4400.68|4403.66|4403.66|4400.68|4400.68|0
1626874200000|2021-07-21 13:30:00|4401.92|4401.92|4404.04|4404.04|4404.04|4404.04|4400.03|4400.03|0
1626874500000|2021-07-21 13:35:00|4406.52|4406.52|4399.9|4399.9|4407.87|4407.87|4399.9|4399.9|0
1626874800000|2021-07-21 13:40:00|4400.15|4400.15|4408.67|4408.67|4408.67|4408.67|4400.15|4400.15|0
1626875100000|2021-07-21 13:45:00|4411.14|4411.14|4410.03|4410.03|4413.53|4413.53|4406.19|4406.19|0
1626875400000|2021-07-21 13:50:00|4410.29|4410.29|4408.79|4408.79|4411.3|4411.3|4408.32|4408.32|0
1626875700000|2021-07-21 13:55:00|4410.03|4410.03|4408.51|4408.51|4412.68|4412.68|4408.51|4408.51|0
1626876000000|2021-07-21 14:00:00|4409.27|4409.27|4416.91|4416.91|4416.91|4416.91|4409.02|4409.02|0
1626876300000|2021-07-21 14:05:00|4415.67|4415.67|4405.97|4405.97|4416.91|4416.91|4405.97|4405.97|0
1626876600000|2021-07-21 14:10:00|4406.48|4406.48|4406|4406|4409.97|4409.97|4405.97|4405.97|0
1626876900000|2021-07-21 14:15:00|4407.24|4407.24|4408.99|4408.99|4410.48|4410.48|4406.99|4406.99|0
1626877200000|2021-07-21 14:20:00|4409.16|4409.16|4405.38|4405.38|4409.42|4409.42|4405.38|4405.38|0
1626877500000|2021-07-21 14:25:00|4405.13|4405.13|4394.76|4394.76|4405.13|4405.13|4394.76|4394.76|0
1626877800000|2021-07-21 14:30:00|4394.5|4394.5|4394.98|4394.98|4396.22|4396.22|4394.22|4394.22|0
1626878100000|2021-07-21 14:35:00|4393.74|4393.74|4395.52|4395.52|4396.08|4396.08|4388.78|4388.78|0
1626878400000|2021-07-21 14:40:00|4395.27|4395.27|4392.42|4392.42|4396.28|4396.28|4391.18|4391.18|0
1626878700000|2021-07-21 14:45:00|4392.25|4392.25|4390.5|4390.5|4392.59|4392.59|4389.26|4389.26|0
1626879000000|2021-07-21 14:50:00|4390.24|4390.24|4392.72|4392.72|4392.72|4392.72|4389.99|4389.99|0
1626879300000|2021-07-21 14:55:00|4392.47|4392.47|4390.12|4390.12|4395.96|4395.96|4390.12|4390.12|0
1626879600000|2021-07-21 15:00:00|4391.36|4391.36|4388.37|4388.37|4391.36|4391.36|4388.12|4388.12|0
1626879900000|2021-07-21 15:05:00|4388.63|4388.63|4391.99|4391.99|4391.99|4391.99|4388.63|4388.63|0
1626880200000|2021-07-21 15:10:00|4391.73|4391.73|4391.9|4391.9|4392.92|4392.92|4390.92|4390.92|0
1626880500000|2021-07-21 15:15:00|4392.16|4392.16|4394.41|4394.41|4397.14|4397.14|4390.92|4390.92|0
1626880800000|2021-07-21 15:20:00|4394.67|4394.67|4390.52|4390.52|4394.67|4394.67|4390.52|4390.52|0
1626881100000|2021-07-21 15:25:00|4390.78|4390.78|4390.61|4390.61|4391.79|4391.79|4387.37|4387.37|0
1626938100000|2021-07-22 07:15:00|4439.26|4439.26|4440.59|4440.59|4441.82|4441.82|4435.51|4435.51|0
1626938400000|2021-07-22 07:20:00|4441.82|4441.82|4435.94|4435.94|4447.32|4447.32|4435.77|4435.77|0
1626938700000|2021-07-22 07:25:00|4436.45|4436.45|4440.16|4440.16|4442.39|4442.39|4435.68|4435.68|0
1626939000000|2021-07-22 07:30:00|4440.42|4440.42|4439.76|4439.76|4444.63|4444.63|4439.76|4439.76|0
1626939300000|2021-07-22 07:35:00|4440.02|4440.02|4444.09|4444.09|4445.16|4445.16|4439.99|4439.99|0
1626939600000|2021-07-22 07:40:00|4446.57|4446.57|4448.06|4448.06|4449.3|4449.3|4446.57|4446.57|0
1626939900000|2021-07-22 07:45:00|4447.3|4447.3|4450.77|4450.77|4453.33|4453.33|4446.79|4446.79|0
1626940200000|2021-07-22 07:50:00|4450.94|4450.94|4452.63|4452.63|4454.89|4454.89|4450.94|4450.94|0
1626940500000|2021-07-22 07:55:00|4452.46|4452.46|4459.45|4459.45|4459.45|4459.45|4452.46|4452.46|0
1626940800000|2021-07-22 08:00:00|4456.97|4456.97|4454.02|4454.02|4457.48|4457.48|4453.51|4453.51|0
1626941100000|2021-07-22 08:05:00|4452.78|4452.78|4447.48|4447.48|4455.26|4455.26|4447.48|4447.48|0
1626941400000|2021-07-22 08:10:00|4447.22|4447.22|4444.54|4444.54|4447.53|4447.53|4443.31|4443.31|0
1626941700000|2021-07-22 08:15:00|4443.31|4443.31|4438.42|4438.42|4443.31|4443.31|4433.74|4433.74|0
1626942000000|2021-07-22 08:20:00|4439.44|4439.44|4440.68|4440.68|4442.46|4442.46|4439.44|4439.44|0
1626942300000|2021-07-22 08:25:00|4441.92|4441.92|4440.65|4440.65|4442.91|4442.91|4440.17|4440.17|0
1626942600000|2021-07-22 08:30:00|4440.14|4440.14|4444.37|4444.37|4444.62|4444.62|4439.89|4439.89|0
1626942900000|2021-07-22 08:35:00|4444.11|4444.11|4441.89|4441.89|4444.11|4444.11|4441.89|4441.89|0
1626943200000|2021-07-22 08:40:00|4442.14|4442.14|4441.89|4441.89|4442.4|4442.4|4441.89|4441.89|0
1626943500000|2021-07-22 08:45:00|4443.13|4443.13|4450.4|4450.4|4451.39|4451.39|4443.13|4443.13|0
1626943800000|2021-07-22 08:50:00|4451.64|4451.64|4449.13|4449.13|4451.64|4451.64|4448.66|4448.66|0
1626944100000|2021-07-22 08:55:00|4450.37|4450.37|4453.36|4453.36|4454.6|4454.6|4448.12|4448.12|0
1626944400000|2021-07-22 09:00:00|4454.6|4454.6|4452.37|4452.37|4454.6|4454.6|4449.86|4449.86|0
1626944700000|2021-07-22 09:05:00|4452.63|4452.63|4452.63|4452.63|4452.88|4452.88|4451.61|4451.61|0
1626945000000|2021-07-22 09:10:00|4453.87|4453.87|4459.47|4459.47|4460.06|4460.06|4453.87|4453.87|0
1626945300000|2021-07-22 09:15:00|4458.23|4458.23|4460.45|4460.45|4460.45|4460.45|4457.72|4457.72|0
1626945600000|2021-07-22 09:20:00|4460.79|4460.79|4468.29|4468.29|4468.54|4468.54|4460.79|4460.79|0
1626945900000|2021-07-22 09:25:00|4470.77|4470.77|4470.54|4470.54|4471.78|4471.78|4470.29|4470.29|0
1626946200000|2021-07-22 09:30:00|4470.8|4470.8|4470.29|4470.29|4472.29|4472.29|4467.56|4467.56|0
1626946500000|2021-07-22 09:35:00|4470.03|4470.03|4468.54|4468.54|4470.03|4470.03|4468.03|4468.03|0
1626946800000|2021-07-22 09:40:00|4469.78|4469.78|4470.03|4470.03|4471.53|4471.53|4469.78|4469.78|0
1626947100000|2021-07-22 09:45:00|4471.27|4471.27|4483.33|4483.33|4483.33|4483.33|4470.48|4470.48|0
1626947400000|2021-07-22 09:50:00|4483.84|4483.84|4482.34|4482.34|4485.08|4485.08|4482.09|4482.09|0
1626947700000|2021-07-22 09:55:00|4482.09|4482.09|4486.35|4486.35|4486.6|4486.6|4481.84|4481.84|0
1626948000000|2021-07-22 10:00:00|4485.58|4485.58|4486.34|4486.34|4490.03|4490.03|4484.57|4484.57|0
1626948300000|2021-07-22 10:05:00|4486.08|4486.08|4485.07|4485.07|4486.08|4486.08|4483.83|4483.83|0
1626948600000|2021-07-22 10:10:00|4486.31|4486.31|4491.77|4491.77|4492.28|4492.28|4486.31|4486.31|0
1626948900000|2021-07-22 10:15:00|4491.52|4491.52|4488.28|4488.28|4491.52|4491.52|4487.29|4487.29|0
1626949200000|2021-07-22 10:20:00|4487.04|4487.04|4487.01|4487.01|4490.25|4490.25|4485.77|4485.77|0
1626949500000|2021-07-22 10:25:00|4487.51|4487.51|4490.75|4490.75|4491.49|4491.49|4487.51|4487.51|0
1626949800000|2021-07-22 10:30:00|4490.58|4490.58|4485.2|4485.2|4491.52|4491.52|4485.2|4485.2|0
1626950100000|2021-07-22 10:35:00|4484.7|4484.7|4486.24|4486.24|4487.74|4487.74|4484.02|4484.02|0
1626950400000|2021-07-22 10:40:00|4485|4485|4487|4487|4489.48|4489.48|4484.27|4484.27|0
1626950700000|2021-07-22 10:45:00|4487.51|4487.51|4483.82|4483.82|4487.51|4487.51|4483.79|4483.79|0
1626951000000|2021-07-22 10:50:00|4485.06|4485.06|4487.06|4487.06|4487.32|4487.32|4485.06|4485.06|0
1626951300000|2021-07-22 10:55:00|4486.81|4486.81|4483.9|4483.9|4487.06|4487.06|4483.9|4483.9|0
1626951600000|2021-07-22 11:00:00|4484.25|4484.25|4484.39|4484.39|4485.01|4485.01|4482.89|4482.89|0
1626951900000|2021-07-22 11:05:00|4484.13|4484.13|4488.07|4488.07|4488.07|4488.07|4484.13|4484.13|0
1626952200000|2021-07-22 11:10:00|4486.83|4486.83|4485.31|4485.31|4486.83|4486.83|4484.07|4484.07|0
1626952500000|2021-07-22 11:15:00|4485.06|4485.06|4485.56|4485.56|4485.56|4485.56|4484.8|4484.8|0
1626952800000|2021-07-22 11:20:00|4484.32|4484.32|4483.82|4483.82|4485.56|4485.56|4483.82|4483.82|0
1626953100000|2021-07-22 11:25:00|4485.06|4485.06|4480.1|4480.1|4485.06|4485.06|4478.35|4478.35|0
1626953400000|2021-07-22 11:30:00|4478.86|4478.86|4481.17|4481.17|4481.17|4481.17|4478.43|4478.43|0
1626953700000|2021-07-22 11:35:00|4482.41|4482.41|4482.15|4482.15|4482.41|4482.41|4481.9|4481.9|0
1626954000000|2021-07-22 11:40:00|4482.91|4482.91|4479.16|4479.16|4482.91|4482.91|4479.16|4479.16|0
1626954300000|2021-07-22 11:45:00|4479.42|4479.42|4481.16|4481.16|4481.42|4481.42|4479.42|4479.42|0
1626954600000|2021-07-22 11:50:00|4480.91|4480.91|4483.67|4483.67|4484.4|4484.4|4480.91|4480.91|0
1626954900000|2021-07-22 11:55:00|4484.91|4484.91|4481.36|4481.36|4486.91|4486.91|4481.36|4481.36|0
1626955200000|2021-07-22 12:00:00|4481.19|4481.19|4479.02|4479.02|4481.53|4481.53|4478.26|4478.26|0
1626955500000|2021-07-22 12:05:00|4477.78|4477.78|4476.04|4476.04|4478.26|4478.26|4474.8|4474.8|0
1626955800000|2021-07-22 12:10:00|4475.53|4475.53|4473.86|4473.86|4475.53|4475.53|4473.86|4473.86|0
1626956100000|2021-07-22 12:15:00|4474.12|4474.12|4471.26|4471.26|4474.2|4474.2|4471.01|4471.01|0
1626956400000|2021-07-22 12:20:00|4470.92|4470.92|4471.15|4471.15|4472.16|4472.16|4470.92|4470.92|0
1626956700000|2021-07-22 12:25:00|4471.66|4471.66|4461.37|4461.37|4471.66|4471.66|4461.37|4461.37|0
1626957000000|2021-07-22 12:30:00|4461.62|4461.62|4462.24|4462.24|4464.1|4464.1|4461.62|4461.62|0
1626957300000|2021-07-22 12:35:00|4462.74|4462.74|4454.21|4454.21|4462.74|4462.74|4453.56|4453.56|0
1626957600000|2021-07-22 12:40:00|4454.46|4454.46|4453.64|4453.64|4454.46|4454.46|4450.23|4450.23|0
1626957900000|2021-07-22 12:45:00|4453.9|4453.9|4456.88|4456.88|4456.88|4456.88|4453.64|4453.64|0
1626958200000|2021-07-22 12:50:00|4456.63|4456.63|4452.37|4452.37|4456.63|4456.63|4451.64|4451.64|0
1626958500000|2021-07-22 12:55:00|4452.63|4452.63|4451.07|4451.07|4452.88|4452.88|4450.4|4450.4|0
1626958800000|2021-07-22 13:00:00|4450.82|4450.82|4445.96|4445.96|4450.82|4450.82|4445.96|4445.96|0
1626959100000|2021-07-22 13:05:00|4447.2|4447.2|4446.5|4446.5|4448.98|4448.98|4446.5|4446.5|0
1626959400000|2021-07-22 13:10:00|4447.74|4447.74|4453.16|4453.16|4453.16|4453.16|4447.74|4447.74|0
1626959700000|2021-07-22 13:15:00|4453.5|4453.5|4453.42|4453.42|4453.93|4453.93|4452.44|4452.44|0
1626960000000|2021-07-22 13:20:00|4454.66|4454.66|4453.84|4453.84|4454.91|4454.91|4453.42|4453.42|0
1626960300000|2021-07-22 13:25:00|4455.08|4455.08|4452.83|4452.83|4455.08|4455.08|4452.83|4452.83|0
1626960600000|2021-07-22 13:30:00|4452.57|4452.57|4451.25|4451.25|4453.9|4453.9|4450.99|4450.99|0
1626960900000|2021-07-22 13:35:00|4450.01|4450.01|4447.92|4447.92|4450.01|4450.01|4444.43|4444.43|0
1626961200000|2021-07-22 13:40:00|4449.16|4449.16|4450.43|4450.43|4452.01|4452.01|4445.11|4445.11|0
1626961500000|2021-07-22 13:45:00|4451.67|4451.67|4444.54|4444.54|4452.26|4452.26|4444.54|4444.54|0
1626961800000|2021-07-22 13:50:00|4444.29|4444.29|4446.29|4446.29|4448.26|4448.26|4443.56|4443.56|0
1626962100000|2021-07-22 13:55:00|4445.05|4445.05|4445.14|4445.14|4446.54|4446.54|4443.3|4443.3|0
1626962400000|2021-07-22 14:00:00|4446.37|4446.37|4446.88|4446.88|4446.88|4446.88|4445.14|4445.14|0
1626962700000|2021-07-22 14:05:00|4447.39|4447.39|4447.39|4447.39|4447.64|4447.64|4445.39|4445.39|0
1626963000000|2021-07-22 14:10:00|4448.63|4448.63|4446.18|4446.18|4449.14|4449.14|4446.18|4446.18|0
1626963300000|2021-07-22 14:15:00|4445.42|4445.42|4446.69|4446.69|4446.69|4446.69|4445.42|4445.42|0
1626963600000|2021-07-22 14:20:00|4445.45|4445.45|4441.51|4441.51|4447.45|4447.45|4441.51|4441.51|0
1626963900000|2021-07-22 14:25:00|4442.75|4442.75|4446.39|4446.39|4446.39|4446.39|4442.75|4442.75|0
1626964200000|2021-07-22 14:30:00|4446.64|4446.64|4447.15|4447.15|4450.36|4450.36|4446.64|4446.64|0
1626964500000|2021-07-22 14:35:00|4446.89|4446.89|4448.39|4448.39|4448.39|4448.39|4445.65|4445.65|0
1626964800000|2021-07-22 14:40:00|4449.63|4449.63|4449.2|4449.2|4451.03|4451.03|4449.2|4449.2|0
1626965100000|2021-07-22 14:45:00|4449.45|4449.45|4446.8|4446.8|4449.45|4449.45|4445.56|4445.56|0
1626965400000|2021-07-22 14:50:00|4446.63|4446.63|4449.14|4449.14|4450.63|4450.63|4446.63|4446.63|0
1626965700000|2021-07-22 14:55:00|4449.31|4449.31|4450.08|4450.08|4450.55|4450.55|4449.31|4449.31|0
1626966000000|2021-07-22 15:00:00|4448.84|4448.84|4444.44|4444.44|4450.08|4450.08|4444.19|4444.19|0
1626966300000|2021-07-22 15:05:00|4444.69|4444.69|4444.22|4444.22|4445.93|4445.93|4443.23|4443.23|0
1626966600000|2021-07-22 15:10:00|4445.45|4445.45|4445.71|4445.71|4447.2|4447.2|4445.45|4445.45|0
1626966900000|2021-07-22 15:15:00|4445.45|4445.45|4446.1|4446.1|4446.36|4446.36|4445.12|4445.12|0
1626967200000|2021-07-22 15:20:00|4446.27|4446.27|4445.51|4445.51|4447.51|4447.51|4444.75|4444.75|0
1626967500000|2021-07-22 15:25:00|4445.17|4445.17|4445.34|4445.34|4446.66|4446.66|4442.61|4442.61|0
1627024500000|2021-07-23 07:15:00|4437.65|4437.65|4436.47|4436.47|4441.42|4441.42|4435.45|4435.45|0
1627024800000|2021-07-23 07:20:00|4435.23|4435.23|4428.21|4428.21|4435.23|4435.23|4428.21|4428.21|0
1627025100000|2021-07-23 07:25:00|4427.45|4427.45|4427.29|4427.29|4434.88|4434.88|4427.29|4427.29|0
1627025400000|2021-07-23 07:30:00|4429.76|4429.76|4433.55|4433.55|4434.78|4434.78|4429.76|4429.76|0
1627025700000|2021-07-23 07:35:00|4434.78|4434.78|4436.28|4436.28|4440.22|4440.22|4434.78|4434.78|0
1627026000000|2021-07-23 07:40:00|4437.52|4437.52|4429.57|4429.57|4442.25|4442.25|4429.57|4429.57|0
1627026300000|2021-07-23 07:45:00|4428.33|4428.33|4433.07|4433.07|4433.07|4433.07|4427.86|4427.86|0
1627026600000|2021-07-23 07:50:00|4430.59|4430.59|4431.57|4431.57|4431.82|4431.82|4429.82|4429.82|0
1627026900000|2021-07-23 07:55:00|4430.33|4430.33|4427.93|4427.93|4433.06|4433.06|4426.69|4426.69|0
1627027200000|2021-07-23 08:00:00|4427.68|4427.68|4427.93|4427.93|4430.95|4430.95|4425.96|4425.96|0
1627027500000|2021-07-23 08:05:00|4428.44|4428.44|4430.18|4430.18|4430.18|4430.18|4426.21|4426.21|0
1627027800000|2021-07-23 08:10:00|4430.44|4430.44|4419.25|4419.25|4433.42|4433.42|4418.52|4418.52|0
1627028100000|2021-07-23 08:15:00|4420.49|4420.49|4425.7|4425.7|4425.7|4425.7|4420.24|4420.24|0
1627028400000|2021-07-23 08:20:00|4425.45|4425.45|4428.18|4428.18|4428.94|4428.94|4424.21|4424.21|0
1627028700000|2021-07-23 08:25:00|4427.67|4427.67|4426.66|4426.66|4429.14|4429.14|4424.66|4424.66|0
1627029000000|2021-07-23 08:30:00|4427.9|4427.9|4426.61|4426.61|4427.9|4427.9|4422.94|4422.94|0
1627029300000|2021-07-23 08:35:00|4426.26|4426.26|4429.98|4429.98|4431.47|4431.47|4425.02|4425.02|0
1627029600000|2021-07-23 08:40:00|4428.74|4428.74|4426.18|4426.18|4428.74|4428.74|4424.43|4424.43|0
1627029900000|2021-07-23 08:45:00|4427.42|4427.42|4433.61|4433.61|4433.61|4433.61|4427.42|4427.42|0
1627030200000|2021-07-23 08:50:00|4433.36|4433.36|4433.61|4433.61|4434.85|4434.85|4432.85|4432.85|0
1627030500000|2021-07-23 08:55:00|4434.12|4434.12|4430.4|4430.4|4434.12|4434.12|4429.17|4429.17|0
1627030800000|2021-07-23 09:00:00|4431.64|4431.64|4436.15|4436.15|4436.15|4436.15|4431.64|4431.64|0
1627031100000|2021-07-23 09:05:00|4436.41|4436.41|4445.11|4445.11|4446.61|4446.61|4435.9|4435.9|0
1627031400000|2021-07-23 09:10:00|4445.37|4445.37|4445.62|4445.62|4445.87|4445.87|4445.37|4445.37|0
1627031700000|2021-07-23 09:15:00|4446.13|4446.13|4445.14|4445.14|4447.62|4447.62|4445.14|4445.14|0
1627032000000|2021-07-23 09:20:00|4446.38|4446.38|4440.83|4440.83|4446.38|4446.38|4440.83|4440.83|0
1627032300000|2021-07-23 09:25:00|4442.07|4442.07|4443.82|4443.82|4444.07|4444.07|4442.07|4442.07|0
1627032600000|2021-07-23 09:30:00|4445.06|4445.06|4450.56|4450.56|4450.56|4450.56|4444.81|4444.81|0
1627032900000|2021-07-23 09:35:00|4450.73|4450.73|4448.64|4448.64|4452.13|4452.13|4448.64|4448.64|0
1627033200000|2021-07-23 09:40:00|4449.88|4449.88|4446.89|4446.89|4451.37|4451.37|4446.89|4446.89|0
1627033500000|2021-07-23 09:45:00|4445.65|4445.65|4445.88|4445.88|4446.89|4446.89|4444.64|4444.64|0
1627033800000|2021-07-23 09:50:00|4446.64|4446.64|4443.91|4443.91|4446.64|4446.64|4443.4|4443.4|0
1627034100000|2021-07-23 09:55:00|4443.65|4443.65|4438.64|4438.64|4443.91|4443.91|4437.2|4437.2|0
1627034400000|2021-07-23 10:00:00|4441.12|4441.12|4445.34|4445.34|4445.34|4445.34|4441.12|4441.12|0
1627034700000|2021-07-23 10:05:00|4445.6|4445.6|4442.1|4442.1|4445.6|4445.6|4442.1|4442.1|0
1627035000000|2021-07-23 10:10:00|4442.36|4442.36|4444.24|4444.24|4445.09|4445.09|4442.36|4442.36|0
1627035300000|2021-07-23 10:15:00|4444.49|4444.49|4440.27|4440.27|4444.49|4444.49|4440.01|4440.01|0
1627035600000|2021-07-23 10:20:00|4440.52|4440.52|4439.54|4439.54|4441.76|4441.76|4439.28|4439.28|0
1627035900000|2021-07-23 10:25:00|4439.79|4439.79|4440.69|4440.69|4442.27|4442.27|4439.54|4439.54|0
1627036200000|2021-07-23 10:30:00|4441.93|4441.93|4440.69|4440.69|4441.93|4441.93|4440.18|4440.18|0
1627036500000|2021-07-23 10:35:00|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4438.95|4438.95|0
1627036800000|2021-07-23 10:40:00|4440.18|4440.18|4442.66|4442.66|4442.66|4442.66|4440.18|4440.18|0
1627037100000|2021-07-23 10:45:00|4443.9|4443.9|4441.25|4441.25|4443.9|4443.9|4441.25|4441.25|0
1627037400000|2021-07-23 10:50:00|4441|4441|4442.49|4442.49|4442.75|4442.75|4441|4441|0
1627037700000|2021-07-23 10:55:00|4442.24|4442.24|4445.4|4445.4|4445.4|4445.4|4442.24|4442.24|0
1627038000000|2021-07-23 11:00:00|4445.65|4445.65|4447.14|4447.14|4447.14|4447.14|4445.65|4445.65|0
1627038300000|2021-07-23 11:05:00|4445.9|4445.9|4444.8|4444.8|4445.9|4445.9|4443.14|4443.14|0
1627038600000|2021-07-23 11:10:00|4443.56|4443.56|4441.9|4441.9|4443.56|4443.56|4440.66|4440.66|0
1627038900000|2021-07-23 11:15:00|4440.66|4440.66|4440.66|4440.66|4440.91|4440.91|4440.41|4440.41|0
1627039200000|2021-07-23 11:20:00|4439.42|4439.42|4434.85|4434.85|4439.42|4439.42|4434.85|4434.85|0
1627039500000|2021-07-23 11:25:00|4435.11|4435.11|4435.19|4435.19|4435.19|4435.19|4432.45|4432.45|0
1627039800000|2021-07-23 11:30:00|4436.43|4436.43|4435.61|4435.61|4438.09|4438.09|4435.61|4435.61|0
1627040100000|2021-07-23 11:35:00|4435.1|4435.1|4431.86|4431.86|4437.58|4437.58|4431.86|4431.86|0
1627040400000|2021-07-23 11:40:00|4430.62|4430.62|4433.83|4433.83|4435.33|4435.33|4427.89|4427.89|0
1627040700000|2021-07-23 11:45:00|4432.59|4432.59|4433.27|4433.27|4434.77|4434.77|4432.59|4432.59|0
1627041000000|2021-07-23 11:50:00|4433.53|4433.53|4434.04|4434.04|4434.54|4434.54|4432.8|4432.8|0
1627041300000|2021-07-23 11:55:00|4434.29|4434.29|4435.78|4435.78|4435.78|4435.78|4434.29|4434.29|0
1627041600000|2021-07-23 12:00:00|4436.04|4436.04|4427.11|4427.11|4436.04|4436.04|4427.11|4427.11|0
1627041900000|2021-07-23 12:05:00|4425.87|4425.87|4433.56|4433.56|4437.28|4437.28|4423.65|4423.65|0
1627042200000|2021-07-23 12:10:00|4432.32|4432.32|4431.5|4431.5|4433|4433|4431.5|4431.5|0
1627042500000|2021-07-23 12:15:00|4431.76|4431.76|4433.76|4433.76|4434.01|4434.01|4431.76|4431.76|0
1627042800000|2021-07-23 12:20:00|4433.51|4433.51|4433|4433|4433.51|4433.51|4433|4433|0
1627043100000|2021-07-23 12:25:00|4431.76|4431.76|4432.01|4432.01|4432.77|4432.77|4431.76|4431.76|0
1627043400000|2021-07-23 12:30:00|4433.25|4433.25|4432.27|4432.27|4434.49|4434.49|4432.27|4432.27|0
1627043700000|2021-07-23 12:35:00|4432.01|4432.01|4426.55|4426.55|4432.01|4432.01|4425.56|4425.56|0
1627044000000|2021-07-23 12:40:00|4425.31|4425.31|4423.82|4423.82|4425.31|4425.31|4423.82|4423.82|0
1627044300000|2021-07-23 12:45:00|4425.05|4425.05|4424.88|4424.88|4425.05|4425.05|4423.65|4423.65|0
1627044600000|2021-07-23 12:50:00|4425.06|4425.06|4428.94|4428.94|4428.94|4428.94|4425.06|4425.06|0
1627044900000|2021-07-23 12:55:00|4428.69|4428.69|4428.18|4428.18|4428.94|4428.94|4427.2|4427.2|0
1627045200000|2021-07-23 13:00:00|4428.44|4428.44|4426.95|4426.95|4428.44|4428.44|4426.95|4426.95|0
1627045500000|2021-07-23 13:05:00|4425.71|4425.71|4424.47|4424.47|4426.21|4426.21|4424.47|4424.47|0
1627045800000|2021-07-23 13:10:00|4424.3|4424.3|4427.2|4427.2|4427.2|4427.2|4424.3|4424.3|0
1627046100000|2021-07-23 13:15:00|4429.68|4429.68|4431.17|4431.17|4431.17|4431.17|4429.68|4429.68|0
1627046400000|2021-07-23 13:20:00|4432.41|4432.41|4432.41|4432.41|4434.89|4434.89|4432.41|4432.41|0
1627046700000|2021-07-23 13:25:00|4432.16|4432.16|4426.05|4426.05|4432.33|4432.33|4423.83|4423.83|0
1627047000000|2021-07-23 13:30:00|4426.23|4426.23|4414.17|4414.17|4426.23|4426.23|4414.17|4414.17|0
1627047300000|2021-07-23 13:35:00|4413.92|4413.92|4417.89|4417.89|4419.3|4419.3|4413.92|4413.92|0
1627047600000|2021-07-23 13:40:00|4419.13|4419.13|4423.27|4423.27|4423.53|4423.53|4418.54|4418.54|0
1627047900000|2021-07-23 13:45:00|4422.03|4422.03|4421.78|4421.78|4422.03|4422.03|4418.31|4418.31|0
1627048200000|2021-07-23 13:50:00|4419.3|4419.3|4419.86|4419.86|4420.37|4420.37|4418.28|4418.28|0
1627048500000|2021-07-23 13:55:00|4418.62|4418.62|4414.78|4414.78|4419.86|4419.86|4414.78|4414.78|0
1627048800000|2021-07-23 14:00:00|4415.04|4415.04|4418.29|4418.29|4418.29|4418.29|4415.04|4415.04|0
1627049100000|2021-07-23 14:05:00|4417.05|4417.05|4420.76|4420.76|4420.76|4420.76|4417.05|4417.05|0
1627049400000|2021-07-23 14:10:00|4421.27|4421.27|4423.5|4423.5|4425.97|4425.97|4419.78|4419.78|0
1627049700000|2021-07-23 14:15:00|4423.75|4423.75|4422.51|4422.51|4423.75|4423.75|4422.51|4422.51|0
1627050000000|2021-07-23 14:20:00|4422.26|4422.26|4427.46|4427.46|4428.87|4428.87|4422.09|4422.09|0
1627050300000|2021-07-23 14:25:00|4426.22|4426.22|4426.81|4426.81|4426.81|4426.81|4425.23|4425.23|0
1627050600000|2021-07-23 14:30:00|4426.56|4426.56|4420.11|4420.11|4426.56|4426.56|4416.39|4416.39|0
1627050900000|2021-07-23 14:35:00|4420.62|4420.62|4422.88|4422.88|4422.88|4422.88|4420.62|4420.62|0
1627051200000|2021-07-23 14:40:00|4425.36|4425.36|4419.92|4419.92|4426.12|4426.12|4419.92|4419.92|0
1627051500000|2021-07-23 14:45:00|4421.16|4421.16|4423.22|4423.22|4424.88|4424.88|4421.16|4421.16|0
1627051800000|2021-07-23 14:50:00|4424.45|4424.45|4425.19|4425.19|4426.43|4426.43|4424.45|4424.45|0
1627052100000|2021-07-23 14:55:00|4425.02|4425.02|4424.93|4424.93|4426.51|4426.51|4424.68|4424.68|0
1627052400000|2021-07-23 15:00:00|4426.17|4426.17|4425.61|4425.61|4426.85|4426.85|4425.19|4425.19|0
1627052700000|2021-07-23 15:05:00|4426.85|4426.85|4426.6|4426.6|4426.94|4426.94|4426.6|4426.6|0
1627053000000|2021-07-23 15:10:00|4427.84|4427.84|4427.67|4427.67|4429.08|4429.08|4426.34|4426.34|0
1627053300000|2021-07-23 15:15:00|4426.43|4426.43|4429.16|4429.16|4429.41|4429.41|4426.43|4426.43|0
1627053600000|2021-07-23 15:20:00|4428.91|4428.91|4425.7|4425.7|4429.97|4429.97|4423.39|4423.39|0
1627053900000|2021-07-23 15:25:00|4425.87|4425.87|4427.51|4427.51|4428.32|4428.32|4423.14|4423.14|0
1627283700000|2021-07-26 07:15:00|4430.31|4430.31|4438.06|4438.06|4439.3|4439.3|4430.31|4430.31|0
1627284000000|2021-07-26 07:20:00|4439.3|4439.3|4435.72|4435.72|4439.3|4439.3|4435.08|4435.08|0
1627284300000|2021-07-26 07:25:00|4435.21|4435.21|4438.41|4438.41|4438.49|4438.49|4435.21|4435.21|0
1627284600000|2021-07-26 07:30:00|4437.17|4437.17|4440.21|4440.21|4442.12|4442.12|4437.17|4437.17|0
1627284900000|2021-07-26 07:35:00|4441.45|4441.45|4436.1|4436.1|4445.37|4445.37|4435.93|4435.93|0
1627285200000|2021-07-26 07:40:00|4434.86|4434.86|4431.4|4431.4|4435.03|4435.03|4430.16|4430.16|0
1627285500000|2021-07-26 07:45:00|4432.64|4432.64|4430.42|4430.42|4433.15|4433.15|4430.42|4430.42|0
1627285800000|2021-07-26 07:50:00|4431.66|4431.66|4432.42|4432.42|4432.42|4432.42|4428.7|4428.7|0
1627286100000|2021-07-26 07:55:00|4432.93|4432.93|4433.73|4433.73|4435.14|4435.14|4432.71|4432.71|0
1627286400000|2021-07-26 08:00:00|4433.56|4433.56|4429.86|4429.86|4433.56|4433.56|4427.38|4427.38|0
1627286700000|2021-07-26 08:05:00|4430.03|4430.03|4430.22|4430.22|4431.78|4431.78|4430.03|4430.03|0
1627287000000|2021-07-26 08:10:00|4431.45|4431.45|4437.9|4437.9|4437.9|4437.9|4431.45|4431.45|0
1627287300000|2021-07-26 08:15:00|4440.38|4440.38|4441.74|4441.74|4441.74|4441.74|4440.38|4440.38|0
1627287600000|2021-07-26 08:20:00|4441.48|4441.48|4442.3|4442.3|4444.78|4444.78|4440.72|4440.72|0
1627287900000|2021-07-26 08:25:00|4439.82|4439.82|4444.22|4444.22|4444.22|4444.22|4439.82|4439.82|0
1627288200000|2021-07-26 08:30:00|4442.98|4442.98|4444.22|4444.22|4444.22|4444.22|4440.25|4440.25|0
1627288500000|2021-07-26 08:35:00|4444.56|4444.56|4445.8|4445.8|4447.04|4447.04|4442.56|4442.56|0
1627288800000|2021-07-26 08:40:00|4444.56|4444.56|4445.57|4445.57|4446.3|4446.3|4444.56|4444.56|0
1627289100000|2021-07-26 08:45:00|4444.33|4444.33|4444.08|4444.08|4446.59|4446.59|4443.09|4443.09|0
1627289400000|2021-07-26 08:50:00|4442.84|4442.84|4443.09|4443.09|4443.09|4443.09|4442.84|4442.84|0
1627289700000|2021-07-26 08:55:00|4442.59|4442.59|4439.6|4439.6|4442.59|4442.59|4439.6|4439.6|0
1627290000000|2021-07-26 09:00:00|4438.84|4438.84|4435.38|4435.38|4438.84|4438.84|4435.38|4435.38|0
1627290300000|2021-07-26 09:05:00|4436.61|4436.61|4432.9|4432.9|4437.85|4437.85|4432.9|4432.9|0
1627290600000|2021-07-26 09:10:00|4434.14|4434.14|4432.13|4432.13|4434.14|4434.14|4431.15|4431.15|0
1627290900000|2021-07-26 09:15:00|4431.63|4431.63|4431.63|4431.63|4434.11|4434.11|4430.13|4430.13|0
1627291200000|2021-07-26 09:20:00|4430.39|4430.39|4431.37|4431.37|4434.11|4434.11|4429.15|4429.15|0
1627291500000|2021-07-26 09:25:00|4432.61|4432.61|4436.84|4436.84|4437.35|4437.35|4432.61|4432.61|0
1627291800000|2021-07-26 09:30:00|4437.09|4437.09|4436.84|4436.84|4439.57|4439.57|4436.84|4436.84|0
1627292100000|2021-07-26 09:35:00|4437.01|4437.01|4438.47|4438.47|4438.47|4438.47|4435.01|4435.01|0
1627292400000|2021-07-26 09:40:00|4437.24|4437.24|4435.26|4435.26|4437.24|4437.24|4434.76|4434.76|0
1627292700000|2021-07-26 09:45:00|4436.5|4436.5|4436.25|4436.25|4436.76|4436.76|4436.25|4436.25|0
1627293000000|2021-07-26 09:50:00|4433.77|4433.77|4435.01|4435.01|4435.01|4435.01|4433.01|4433.01|0
1627293300000|2021-07-26 09:55:00|4434.5|4434.5|4433.07|4433.07|4434.5|4434.5|4432.33|4432.33|0
1627293600000|2021-07-26 10:00:00|4433.57|4433.57|4432.59|4432.59|4433.57|4433.57|4432.33|4432.33|0
1627293900000|2021-07-26 10:05:00|4433.83|4433.83|4434.81|4434.81|4434.81|4434.81|4433.57|4433.57|0
1627294200000|2021-07-26 10:10:00|4433.57|4433.57|4432.33|4432.33|4433.83|4433.83|4432.33|4432.33|0
1627294500000|2021-07-26 10:15:00|4432.08|4432.08|4430.84|4430.84|4432.08|4432.08|4430.84|4430.84|0
1627294800000|2021-07-26 10:20:00|4430.33|4430.33|4433.07|4433.07|4433.07|4433.07|4430.33|4430.33|0
1627295100000|2021-07-26 10:25:00|4432.56|4432.56|4432.81|4432.81|4432.81|4432.81|4432.3|4432.3|0
1627295400000|2021-07-26 10:30:00|4434.05|4434.05|4439.26|4439.26|4439.26|4439.26|4434.05|4434.05|0
1627295700000|2021-07-26 10:35:00|4439.51|4439.51|4434.56|4434.56|4440.28|4440.28|4434.56|4434.56|0
1627296000000|2021-07-26 10:40:00|4433.32|4433.32|4432.73|4432.73|4433.32|4433.32|4432.73|4432.73|0
1627296300000|2021-07-26 10:45:00|4432.47|4432.47|4428.5|4428.5|4432.47|4432.47|4428.5|4428.5|0
1627296600000|2021-07-26 10:50:00|4428.75|4428.75|4430.72|4430.72|4431.23|4431.23|4428.75|4428.75|0
1627296900000|2021-07-26 10:55:00|4429.48|4429.48|4426.67|4426.67|4429.48|4429.48|4426.5|4426.5|0
1627297200000|2021-07-26 11:00:00|4426.41|4426.41|4427.91|4427.91|4427.91|4427.91|4426.41|4426.41|0
1627297500000|2021-07-26 11:05:00|4427.65|4427.65|4428.64|4428.64|4429.88|4429.88|4427.14|4427.14|0
1627297800000|2021-07-26 11:10:00|4428.38|4428.38|4428.64|4428.64|4430.13|4430.13|4428.13|4428.13|0
1627298100000|2021-07-26 11:15:00|4429.88|4429.88|4430.38|4430.38|4432.13|4432.13|4429.88|4429.88|0
1627298400000|2021-07-26 11:20:00|4431.62|4431.62|4434.32|4434.32|4434.32|4434.32|4431.12|4431.12|0
1627298700000|2021-07-26 11:25:00|4433.82|4433.82|4433|4433|4433.82|4433.82|4432.58|4432.58|0
1627299000000|2021-07-26 11:30:00|4433.17|4433.17|4433.09|4433.09|4433.43|4433.43|4433.09|4433.09|0
1627299300000|2021-07-26 11:35:00|4434.33|4434.33|4437.14|4437.14|4437.14|4437.14|4434.16|4434.16|0
1627299600000|2021-07-26 11:40:00|4437.32|4437.32|4438.08|4438.08|4438.08|4438.08|4437.32|4437.32|0
1627299900000|2021-07-26 11:45:00|4439.32|4439.32|4437.15|4437.15|4440.56|4440.56|4437.15|4437.15|0
1627300200000|2021-07-26 11:50:00|4434.67|4434.67|4437.82|4437.82|4438.84|4438.84|4434.67|4434.67|0
1627300500000|2021-07-26 11:55:00|4436.58|4436.58|4438.08|4438.08|4438.08|4438.08|4436.33|4436.33|0
1627300800000|2021-07-26 12:00:00|4436.84|4436.84|4436.11|4436.11|4436.84|4436.84|4435.6|4435.6|0
1627301100000|2021-07-26 12:05:00|4435.6|4435.6|4436.87|4436.87|4436.87|4436.87|4435.6|4435.6|0
1627301400000|2021-07-26 12:10:00|4437.88|4437.88|4437.38|4437.38|4438.14|4438.14|4437.38|4437.38|0
1627301700000|2021-07-26 12:15:00|4437.12|4437.12|4437.12|4437.12|4438.36|4438.36|4435.88|4435.88|0
1627302000000|2021-07-26 12:20:00|4435.88|4435.88|4437.63|4437.63|4437.63|4437.63|4435.88|4435.88|0
1627302300000|2021-07-26 12:25:00|4436.39|4436.39|4435.38|4435.38|4436.39|4436.39|4435.38|4435.38|0
1627302600000|2021-07-26 12:30:00|4434.87|4434.87|4434.95|4434.95|4434.95|4434.95|4434.61|4434.61|0
1627302900000|2021-07-26 12:35:00|4436.19|4436.19|4440.5|4440.5|4440.5|4440.5|4436.19|4436.19|0
1627303200000|2021-07-26 12:40:00|4441.74|4441.74|4439.99|4439.99|4441.74|4441.74|4439.99|4439.99|0
1627303500000|2021-07-26 12:45:00|4440.25|4440.25|4437.01|4437.01|4440.25|4440.25|4437.01|4437.01|0
1627303800000|2021-07-26 12:50:00|4436.75|4436.75|4434.27|4434.27|4436.75|4436.75|4434.27|4434.27|0
1627304100000|2021-07-26 12:55:00|4434.1|4434.1|4433.85|4433.85|4434.1|4434.1|4433.85|4433.85|0
1627304400000|2021-07-26 13:00:00|4434.1|4434.1|4431.71|4431.71|4434.1|4434.1|4431.63|4431.63|0
1627304700000|2021-07-26 13:05:00|4430.47|4430.47|4429.96|4429.96|4430.47|4430.47|4429.96|4429.96|0
1627305000000|2021-07-26 13:10:00|4430.22|4430.22|4432.83|4432.83|4432.83|4432.83|4430.22|4430.22|0
1627305300000|2021-07-26 13:15:00|4434.07|4434.07|4423.09|4423.09|4437.96|4437.96|4423.09|4423.09|0
1627305600000|2021-07-26 13:20:00|4424.33|4424.33|4420.58|4420.58|4425.31|4425.31|4420.1|4420.1|0
1627305900000|2021-07-26 13:25:00|4421.09|4421.09|4424.72|4424.72|4424.72|4424.72|4421.09|4421.09|0
1627306200000|2021-07-26 13:30:00|4423.48|4423.48|4428.72|4428.72|4428.72|4428.72|4422.02|4422.02|0
1627306500000|2021-07-26 13:35:00|4428.98|4428.98|4423.04|4423.04|4428.98|4428.98|4421.54|4421.54|0
1627306800000|2021-07-26 13:40:00|4422.78|4422.78|4418.9|4418.9|4422.78|4422.78|4418.39|4418.39|0
1627307100000|2021-07-26 13:45:00|4420.13|4420.13|4416.16|4416.16|4421.63|4421.63|4416.16|4416.16|0
1627307400000|2021-07-26 13:50:00|4415.91|4415.91|4417.6|4417.6|4419.83|4419.83|4415.91|4415.91|0
1627307700000|2021-07-26 13:55:00|4416.36|4416.36|4416.79|4416.79|4417.6|4417.6|4416.36|4416.36|0
1627308000000|2021-07-26 14:00:00|4417.04|4417.04|4420.82|4420.82|4421.24|4421.24|4417.04|4417.04|0
1627308300000|2021-07-26 14:05:00|4420.65|4420.65|4419.1|4419.1|4422.74|4422.74|4418.29|4418.29|0
1627308600000|2021-07-26 14:10:00|4417.87|4417.87|4411.67|4411.67|4417.87|4417.87|4411.16|4411.16|0
1627308900000|2021-07-26 14:15:00|4411.5|4411.5|4415.22|4415.22|4415.22|4415.22|4411.5|4411.5|0
1627309200000|2021-07-26 14:20:00|4414.96|4414.96|4410.71|4410.71|4414.96|4414.96|4410.71|4410.71|0
1627309500000|2021-07-26 14:25:00|4408.23|4408.23|4410.76|4410.76|4413.24|4413.24|4407.47|4407.47|0
1627309800000|2021-07-26 14:30:00|4412|4412|4414.48|4414.48|4414.48|4414.48|4412|4412|0
1627310100000|2021-07-26 14:35:00|4413.24|4413.24|4407.35|4407.35|4413.24|4413.24|4407.35|4407.35|0
1627310400000|2021-07-26 14:40:00|4408.59|4408.59|4402.87|4402.87|4408.59|4408.59|4402.87|4402.87|0
1627310700000|2021-07-26 14:45:00|4402.62|4402.62|4403.29|4403.29|4404.53|4404.53|4400.82|4400.82|0
1627311000000|2021-07-26 14:50:00|4402.06|4402.06|4400.56|4400.56|4402.06|4402.06|4399.58|4399.58|0
1627311300000|2021-07-26 14:55:00|4399.32|4399.32|4404.54|4404.54|4404.54|4404.54|4397.83|4397.83|0
1627311600000|2021-07-26 15:00:00|4403.3|4403.3|4407.02|4407.02|4407.02|4407.02|4403.3|4403.3|0
1627311900000|2021-07-26 15:05:00|4405.78|4405.78|4412.01|4412.01|4412.01|4412.01|4405.78|4405.78|0
1627312200000|2021-07-26 15:10:00|4412.18|4412.18|4410.43|4410.43|4413.41|4413.41|4410.43|4410.43|0
1627312500000|2021-07-26 15:15:00|4410.17|4410.17|4411.25|4411.25|4412.49|4412.49|4409.67|4409.67|0
1627312800000|2021-07-26 15:20:00|4410.01|4410.01|4411.02|4411.02|4412.26|4412.26|4409.28|4409.28|0
1627313100000|2021-07-26 15:25:00|4409.78|4409.78|4412.04|4412.04|4412.44|4412.44|4409.36|4409.36|0
1627370100000|2021-07-27 07:15:00|4387.91|4387.91|4390.35|4390.35|4390.35|4390.35|4382.89|4382.89|0
1627370400000|2021-07-27 07:20:00|4390.18|4390.18|4383.82|4383.82|4392.66|4392.66|4383.82|4383.82|0
1627370700000|2021-07-27 07:25:00|4383.57|4383.57|4381.31|4381.31|4384.81|4384.81|4379.17|4379.17|0
1627371000000|2021-07-27 07:30:00|4380.07|4380.07|4381.31|4381.31|4382.2|4382.2|4378.23|4378.23|0
1627371300000|2021-07-27 07:35:00|4381.05|4381.05|4375.98|4375.98|4382.29|4382.29|4375.98|4375.98|0
1627371600000|2021-07-27 07:40:00|4379.7|4379.7|4376.49|4376.49|4379.7|4379.7|4372.99|4372.99|0
1627371900000|2021-07-27 07:45:00|4375.25|4375.25|4384.68|4384.68|4387.92|4387.92|4375.25|4375.25|0
1627372200000|2021-07-27 07:50:00|4384.43|4384.43|4389.54|4389.54|4390.27|4390.27|4384.43|4384.43|0
1627372500000|2021-07-27 07:55:00|4390.78|4390.78|4395.31|4395.31|4396.55|4396.55|4387.54|4387.54|0
1627372800000|2021-07-27 08:00:00|4396.55|4396.55|4398.52|4398.52|4398.52|4398.52|4396.55|4396.55|0
1627373100000|2021-07-27 08:05:00|4399.76|4399.76|4396.55|4396.55|4401|4401|4395.06|4395.06|0
1627373400000|2021-07-27 08:10:00|4395.31|4395.31|4389.85|4389.85|4395.79|4395.79|4389.85|4389.85|0
1627373700000|2021-07-27 08:15:00|4391.09|4391.09|4386.69|4386.69|4391.09|4391.09|4385.71|4385.71|0
1627374000000|2021-07-27 08:20:00|4384.21|4384.21|4378.75|4378.75|4384.21|4384.21|4377.51|4377.51|0
1627374300000|2021-07-27 08:25:00|4377.51|4377.51|4378.02|4378.02|4378.02|4378.02|4376.27|4376.27|0
1627374600000|2021-07-27 08:30:00|4379.51|4379.51|4384.98|4384.98|4384.98|4384.98|4379.26|4379.26|0
1627374900000|2021-07-27 08:35:00|4385.23|4385.23|4386.92|4386.92|4388.25|4388.25|4385.15|4385.15|0
1627375200000|2021-07-27 08:40:00|4387.18|4387.18|4390.42|4390.42|4391.06|4391.06|4387.18|4387.18|0
1627375500000|2021-07-27 08:45:00|4391.66|4391.66|4390.98|4390.98|4391.66|4391.66|4389.66|4389.66|0
1627375800000|2021-07-27 08:50:00|4392.22|4392.22|4391.23|4391.23|4393.46|4393.46|4390|4390|0
1627376100000|2021-07-27 08:55:00|4391.41|4391.41|4390.51|4390.51|4391.58|4391.58|4388.59|4388.59|0
1627376400000|2021-07-27 09:00:00|4390.17|4390.17|4387.94|4387.94|4390.17|4390.17|4387.69|4387.69|0
1627376700000|2021-07-27 09:05:00|4386.7|4386.7|4383.8|4383.8|4386.7|4386.7|4382.31|4382.31|0
1627377000000|2021-07-27 09:10:00|4385.04|4385.04|4386.28|4386.28|4387.52|4387.52|4385.04|4385.04|0
1627377300000|2021-07-27 09:15:00|4387.52|4387.52|4390.98|4390.98|4390.98|4390.98|4387.52|4387.52|0
1627377600000|2021-07-27 09:20:00|4389.74|4389.74|4395.21|4395.21|4395.21|4395.21|4388.5|4388.5|0
1627377900000|2021-07-27 09:25:00|4396.45|4396.45|4399.01|4399.01|4401.23|4401.23|4396.28|4396.28|0
1627378200000|2021-07-27 09:30:00|4400.25|4400.25|4407.75|4407.75|4407.75|4407.75|4400.25|4400.25|0
1627378500000|2021-07-27 09:35:00|4406.51|4406.51|4412|4412|4412|4412|4405.27|4405.27|0
1627378800000|2021-07-27 09:40:00|4412.69|4412.69|4407.99|4407.99|4413.2|4413.2|4406.49|4406.49|0
1627379100000|2021-07-27 09:45:00|4409.23|4409.23|4412.94|4412.94|4412.94|4412.94|4407.99|4407.99|0
1627379400000|2021-07-27 09:50:00|4415.42|4415.42|4421.06|4421.06|4422.64|4422.64|4415.42|4415.42|0
1627379700000|2021-07-27 09:55:00|4422.3|4422.3|4421.4|4421.4|4422.64|4422.64|4421.4|4421.4|0
1627380000000|2021-07-27 10:00:00|4422.64|4422.64|4431.15|4431.15|4431.32|4431.32|4422.64|4422.64|0
1627380300000|2021-07-27 10:05:00|4431.32|4431.32|4433.46|4433.46|4436.44|4436.44|4431.23|4431.23|0
1627380600000|2021-07-27 10:10:00|4434.7|4434.7|4431.46|4431.46|4434.7|4434.7|4427.74|4427.74|0
1627380900000|2021-07-27 10:15:00|4432.7|4432.7|4431.2|4431.2|4432.7|4432.7|4431.2|4431.2|0
1627381200000|2021-07-27 10:20:00|4431.46|4431.46|4435.9|4435.9|4436.92|4436.92|4431.46|4431.46|0
1627381500000|2021-07-27 10:25:00|4435.65|4435.65|4435.4|4435.4|4435.65|4435.65|4435.4|4435.4|0
1627381800000|2021-07-27 10:30:00|4435.14|4435.14|4445.06|4445.06|4446.3|4446.3|4435.14|4435.14|0
1627382100000|2021-07-27 10:35:00|4444.8|4444.8|4441.34|4441.34|4446.3|4446.3|4441.34|4441.34|0
1627382400000|2021-07-27 10:40:00|4441.59|4441.59|4442.83|4442.83|4442.83|4442.83|4441.59|4441.59|0
1627382700000|2021-07-27 10:45:00|4443|4443|4447.48|4447.48|4447.48|4447.48|4443|4443|0
1627383000000|2021-07-27 10:50:00|4445|4445|4443.54|4443.54|4446.24|4446.24|4442.52|4442.52|0
1627383300000|2021-07-27 10:55:00|4443.79|4443.79|4444.78|4444.78|4444.78|4444.78|4442.05|4442.05|0
1627383600000|2021-07-27 11:00:00|4444.95|4444.95|4445.2|4445.2|4445.46|4445.46|4444.95|4444.95|0
1627383900000|2021-07-27 11:05:00|4444.95|4444.95|4446.19|4446.19|4447.43|4447.43|4444.95|4444.95|0
1627384200000|2021-07-27 11:10:00|4444.95|4444.95|4446.44|4446.44|4446.44|4446.44|4444.95|4444.95|0
1627384500000|2021-07-27 11:15:00|4445.2|4445.2|4446.47|4446.47|4446.47|4446.47|4445.2|4445.2|0
1627384800000|2021-07-27 11:20:00|4445.23|4445.23|4438.36|4438.36|4445.23|4445.23|4438.36|4438.36|0
1627385100000|2021-07-27 11:25:00|4438.11|4438.11|4438.36|4438.36|4438.36|4438.36|4438.11|4438.11|0
1627385400000|2021-07-27 11:30:00|4437.12|4437.12|4438.36|4438.36|4438.36|4438.36|4437.12|4437.12|0
1627385700000|2021-07-27 11:35:00|4437.12|4437.12|4438.68|4438.68|4438.68|4438.68|4435.88|4435.88|0
1627386000000|2021-07-27 11:40:00|4438.42|4438.42|4435.27|4435.27|4438.42|4438.42|4435.27|4435.27|0
1627386300000|2021-07-27 11:45:00|4436.51|4436.51|4434.09|4434.09|4436.51|4436.51|4434.09|4434.09|0
1627386600000|2021-07-27 11:50:00|4432.85|4432.85|4432.12|4432.12|4432.85|4432.85|4431.61|4431.61|0
1627386900000|2021-07-27 11:55:00|4431.95|4431.95|4435.58|4435.58|4435.58|4435.58|4430.54|4430.54|0
1627387200000|2021-07-27 12:00:00|4434.34|4434.34|4432.77|4432.77|4434.34|4434.34|4432.6|4432.6|0
1627387500000|2021-07-27 12:05:00|4434.01|4434.01|4431.53|4431.53|4436.01|4436.01|4431.53|4431.53|0
1627387800000|2021-07-27 12:10:00|4432.77|4432.77|4432.94|4432.94|4433.19|4433.19|4432.77|4432.77|0
1627388100000|2021-07-27 12:15:00|4431.7|4431.7|4431.75|4431.75|4432.99|4432.99|4430.21|4430.21|0
1627388400000|2021-07-27 12:20:00|4432.99|4432.99|4429.53|4429.53|4434.23|4434.23|4428.77|4428.77|0
1627388700000|2021-07-27 12:25:00|4429.28|4429.28|4427.61|4427.61|4430.51|4430.51|4427.61|4427.61|0
1627389000000|2021-07-27 12:30:00|4427.78|4427.78|4427.78|4427.78|4429.02|4429.02|4426.29|4426.29|0
1627389300000|2021-07-27 12:35:00|4425.3|4425.3|4426.8|4426.8|4426.8|4426.8|4425.3|4425.3|0
1627389600000|2021-07-27 12:40:00|4428.04|4428.04|4429.53|4429.53|4429.53|4429.53|4426.8|4426.8|0
1627389900000|2021-07-27 12:45:00|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|4427.78|4427.78|0
1627390200000|2021-07-27 12:50:00|4429.53|4429.53|4430.29|4430.29|4431.02|4431.02|4428.29|4428.29|0
1627390500000|2021-07-27 12:55:00|4431.53|4431.53|4429.78|4429.78|4431.53|4431.53|4429.53|4429.53|0
1627390800000|2021-07-27 13:00:00|4431.02|4431.02|4429.78|4429.78|4431.02|4431.02|4428.54|4428.54|0
1627391100000|2021-07-27 13:05:00|4429.53|4429.53|4422.83|4422.83|4429.78|4429.78|4422.83|4422.83|0
1627391400000|2021-07-27 13:10:00|4422.57|4422.57|4416.43|4416.43|4422.57|4422.57|4415.19|4415.19|0
1627391700000|2021-07-27 13:15:00|4415.19|4415.19|4417.78|4417.78|4417.78|4417.78|4415.02|4415.02|0
1627392000000|2021-07-27 13:20:00|4417.95|4417.95|4421.11|4421.11|4421.11|4421.11|4417.95|4417.95|0
1627392300000|2021-07-27 13:25:00|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|0
1627392600000|2021-07-27 13:30:00|4420.6|4420.6|4418.34|4418.34|4420.6|4420.6|4414.46|4414.46|0
1627392900000|2021-07-27 13:35:00|4419.58|4419.58|4424.68|4424.68|4424.68|4424.68|4414.68|4414.68|0
1627393200000|2021-07-27 13:40:00|4422.2|4422.2|4415.67|4415.67|4422.2|4422.2|4415.67|4415.67|0
1627393500000|2021-07-27 13:45:00|4415.92|4415.92|4413.95|4413.95|4417.92|4417.92|4412.71|4412.71|0
1627393800000|2021-07-27 13:50:00|4412.71|4412.71|4412.93|4412.93|4414.21|4414.21|4411.44|4411.44|0
1627394100000|2021-07-27 13:55:00|4412.42|4412.42|4412.87|4412.87|4416.37|4416.37|4411.63|4411.63|0
1627394400000|2021-07-27 14:00:00|4411.63|4411.63|4410.87|4410.87|4413.86|4413.86|4410.87|4410.87|0
1627394700000|2021-07-27 14:05:00|4409.63|4409.63|4409.63|4409.63|4411.12|4411.12|4409.38|4409.38|0
1627395000000|2021-07-27 14:10:00|4410.87|4410.87|4408.11|4408.11|4410.87|4410.87|4407.12|4407.12|0
1627395300000|2021-07-27 14:15:00|4406.87|4406.87|4407.46|4407.46|4408.96|4408.96|4406.22|4406.22|0
1627395600000|2021-07-27 14:20:00|4407.12|4407.12|4408.7|4408.7|4409.94|4409.94|4406.95|4406.95|0
1627395900000|2021-07-27 14:25:00|4407.46|4407.46|4412.92|4412.92|4414.25|4414.25|4407.46|4407.46|0
1627396200000|2021-07-27 14:30:00|4412.67|4412.67|4407.46|4407.46|4412.92|4412.92|4407.46|4407.46|0
1627396500000|2021-07-27 14:35:00|4408.7|4408.7|4409.77|4409.77|4409.77|4409.77|4408.53|4408.53|0
1627396800000|2021-07-27 14:40:00|4408.53|4408.53|4405.97|4405.97|4410.19|4410.19|4405.97|4405.97|0
1627397100000|2021-07-27 14:45:00|4407.21|4407.21|4406.53|4406.53|4407.21|4407.21|4406.53|4406.53|0
1627397400000|2021-07-27 14:50:00|4406.7|4406.7|4405.8|4405.8|4406.7|4406.7|4404.22|4404.22|0
1627397700000|2021-07-27 14:55:00|4406.05|4406.05|4408.53|4408.53|4409.94|4409.94|4405.8|4405.8|0
1627398000000|2021-07-27 15:00:00|4407.29|4407.29|4408.53|4408.53|4411.01|4411.01|4407.29|4407.29|0
1627398300000|2021-07-27 15:05:00|4408.28|4408.28|4407.83|4407.83|4412.54|4412.54|4407.58|4407.58|0
1627398600000|2021-07-27 15:10:00|4407.66|4407.66|4404.03|4404.03|4408|4408|4403.05|4403.05|0
1627398900000|2021-07-27 15:15:00|4403.86|4403.86|4397.33|4397.33|4404.03|4404.03|4397.08|4397.08|0
1627399200000|2021-07-27 15:20:00|4396.09|4396.09|4400.41|4400.41|4401.73|4401.73|4396.09|4396.09|0
1627399500000|2021-07-27 15:25:00|4401.65|4401.65|4403.94|4403.94|4406.35|4406.35|4397.85|4397.85|0
1627456500000|2021-07-28 07:15:00|4378.2|4378.2|4385.21|4385.21|4389.19|4389.19|4376.48|4376.48|0
1627456800000|2021-07-28 07:20:00|4385.04|4385.04|4390.22|4390.22|4396.2|4396.2|4385.04|4385.04|0
1627457100000|2021-07-28 07:25:00|4388.95|4388.95|4389.37|4389.37|4391.21|4391.21|4388.31|4388.31|0
1627457400000|2021-07-28 07:30:00|4390.13|4390.13|4378.56|4378.56|4390.39|4390.39|4377.29|4377.29|0
1627457700000|2021-07-28 07:35:00|4381.04|4381.04|4379.32|4379.32|4381.8|4381.8|4378.08|4378.08|0
1627458000000|2021-07-28 07:40:00|4379.49|4379.49|4376.77|4376.77|4379.49|4379.49|4375.75|4375.75|0
1627458300000|2021-07-28 07:45:00|4377.02|4377.02|4378.51|4378.51|4378.51|4378.51|4375.05|4375.05|0
1627458600000|2021-07-28 07:50:00|4379.75|4379.75|4378.74|4378.74|4382.96|4382.96|4378.51|4378.51|0
1627458900000|2021-07-28 07:55:00|4377.5|4377.5|4379.75|4379.75|4379.75|4379.75|4374.54|4374.54|0
1627459200000|2021-07-28 08:00:00|4377.27|4377.27|4383.47|4383.47|4384.71|4384.71|4376.03|4376.03|0
1627459500000|2021-07-28 08:05:00|4383.22|4383.22|4381.89|4381.89|4386.12|4386.12|4381.64|4381.64|0
1627459800000|2021-07-28 08:10:00|4380.65|4380.65|4380.74|4380.74|4381.89|4381.89|4379.41|4379.41|0
1627460100000|2021-07-28 08:15:00|4383.21|4383.21|4380.74|4380.74|4383.21|4383.21|4379.24|4379.24|0
1627460400000|2021-07-28 08:20:00|4380.48|4380.48|4383.47|4383.47|4383.47|4383.47|4380.48|4380.48|0
1627460700000|2021-07-28 08:25:00|4382.23|4382.23|4382.48|4382.48|4383.47|4383.47|4382.23|4382.23|0
1627461000000|2021-07-28 08:30:00|4383.72|4383.72|4391.16|4391.16|4391.16|4391.16|4382.48|4382.48|0
1627461300000|2021-07-28 08:35:00|4389.92|4389.92|4388.42|4388.42|4392.4|4392.4|4388.42|4388.42|0
1627461600000|2021-07-28 08:40:00|4388.25|4388.25|4387.27|4387.27|4389.75|4389.75|4387.27|4387.27|0
1627461900000|2021-07-28 08:45:00|4387.44|4387.44|4390.43|4390.43|4390.68|4390.68|4387.44|4387.44|0
1627462200000|2021-07-28 08:50:00|4389.92|4389.92|4390.65|4390.65|4390.65|4390.65|4388.17|4388.17|0
1627462500000|2021-07-28 08:55:00|4390.9|4390.9|4389.66|4389.66|4392.14|4392.14|4389.16|4389.16|0
1627462800000|2021-07-28 09:00:00|4388.42|4388.42|4388.17|4388.17|4388.42|4388.42|4388.17|4388.17|0
1627463100000|2021-07-28 09:05:00|4387.92|4387.92|4388.42|4388.42|4389.41|4389.41|4387.92|4387.92|0
1627463400000|2021-07-28 09:10:00|4389.66|4389.66|4390.9|4390.9|4390.9|4390.9|4389.66|4389.66|0
1627463700000|2021-07-28 09:15:00|4389.66|4389.66|4388.25|4388.25|4389.66|4389.66|4388.25|4388.25|0
1627464000000|2021-07-28 09:20:00|4389.49|4389.49|4390.18|4390.18|4391.07|4391.07|4388.94|4388.94|0
1627464300000|2021-07-28 09:25:00|4392.65|4392.65|4391.33|4391.33|4396.54|4396.54|4391.33|4391.33|0
1627464600000|2021-07-28 09:30:00|4390.09|4390.09|4390.18|4390.18|4390.35|4390.35|4390.09|4390.09|0
1627464900000|2021-07-28 09:35:00|4388.94|4388.94|4390.18|4390.18|4390.18|4390.18|4388.94|4388.94|0
1627465200000|2021-07-28 09:40:00|4391.41|4391.41|4390.86|4390.86|4392.91|4392.91|4389.45|4389.45|0
1627465500000|2021-07-28 09:45:00|4390.61|4390.61|4390.69|4390.69|4390.86|4390.86|4390.61|4390.61|0
1627465800000|2021-07-28 09:50:00|4391.93|4391.93|4390.69|4390.69|4391.93|4391.93|4390.69|4390.69|0
1627466100000|2021-07-28 09:55:00|4391.93|4391.93|4390.69|4390.69|4393.17|4393.17|4390.69|4390.69|0
1627466400000|2021-07-28 10:00:00|4390.44|4390.44|4389.2|4389.2|4391.68|4391.68|4389.2|4389.2|0
1627466700000|2021-07-28 10:05:00|4387.96|4387.96|4388.69|4388.69|4388.69|4388.69|4387.45|4387.45|0
1627467000000|2021-07-28 10:10:00|4387.45|4387.45|4383.79|4383.79|4387.93|4387.93|4383.79|4383.79|0
1627467300000|2021-07-28 10:15:00|4382.55|4382.55|4386.27|4386.27|4386.27|4386.27|4380.89|4380.89|0
1627467600000|2021-07-28 10:20:00|4386.01|4386.01|4387.31|4387.31|4387.79|4387.79|4386.01|4386.01|0
1627467900000|2021-07-28 10:25:00|4387.06|4387.06|4389.09|4389.09|4389.6|4389.6|4387.06|4387.06|0
1627468200000|2021-07-28 10:30:00|4388.84|4388.84|4388.58|4388.58|4390.08|4390.08|4388.33|4388.33|0
1627468500000|2021-07-28 10:35:00|4389.82|4389.82|4388.08|4388.08|4389.82|4389.82|4388.08|4388.08|0
1627468800000|2021-07-28 10:40:00|4387.9|4387.9|4385.08|4385.08|4387.9|4387.9|4384.91|4384.91|0
1627469100000|2021-07-28 10:45:00|4384.83|4384.83|4389.05|4389.05|4389.05|4389.05|4382.1|4382.1|0
1627469400000|2021-07-28 10:50:00|4386.57|4386.57|4386.07|4386.07|4387.81|4387.81|4386.07|4386.07|0
1627469700000|2021-07-28 10:55:00|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|0
1627470000000|2021-07-28 11:00:00|4385.56|4385.56|4384.71|4384.71|4385.73|4385.73|4382.83|4382.83|0
1627470300000|2021-07-28 11:05:00|4384.96|4384.96|4383.39|4383.39|4384.96|4384.96|4383.39|4383.39|0
1627470600000|2021-07-28 11:10:00|4383.64|4383.64|4383.47|4383.47|4383.64|4383.64|4382.23|4382.23|0
1627470900000|2021-07-28 11:15:00|4383.72|4383.72|4385.95|4385.95|4385.95|4385.95|4383.72|4383.72|0
1627471200000|2021-07-28 11:20:00|4385.69|4385.69|4385.44|4385.44|4385.69|4385.69|4384.2|4384.2|0
1627471500000|2021-07-28 11:25:00|4385.61|4385.61|4388.29|4388.29|4388.29|4388.29|4385.61|4385.61|0
1627471800000|2021-07-28 11:30:00|4388.04|4388.04|4392.58|4392.58|4395.05|4395.05|4386.54|4386.54|0
1627472100000|2021-07-28 11:35:00|4392.75|4392.75|4392.92|4392.92|4392.92|4392.92|4389.68|4389.68|0
1627472400000|2021-07-28 11:40:00|4392.41|4392.41|4389.6|4389.6|4392.66|4392.66|4388.61|4388.61|0
1627472700000|2021-07-28 11:45:00|4388.36|4388.36|4386.44|4386.44|4388.36|4388.36|4385.88|4385.88|0
1627473000000|2021-07-28 11:50:00|4383.96|4383.96|4383.71|4383.71|4383.96|4383.96|4382.22|4382.22|0
1627473300000|2021-07-28 11:55:00|4382.47|4382.47|4385.96|4385.96|4385.96|4385.96|4382.47|4382.47|0
1627473600000|2021-07-28 12:00:00|4384.73|4384.73|4377.08|4377.08|4384.73|4384.73|4377.08|4377.08|0
1627473900000|2021-07-28 12:05:00|4377.34|4377.34|4378.15|4378.15|4379.82|4379.82|4377.34|4377.34|0
1627474200000|2021-07-28 12:10:00|4376.91|4376.91|4377|4377|4379.56|4379.56|4376.91|4376.91|0
1627474500000|2021-07-28 12:15:00|4374.52|4374.52|4376.49|4376.49|4378.49|4378.49|4374.52|4374.52|0
1627474800000|2021-07-28 12:20:00|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|0
1627475100000|2021-07-28 12:25:00|4375.76|4375.76|4377.46|4377.46|4378.44|4378.44|4375.76|4375.76|0
1627475400000|2021-07-28 12:30:00|4377.71|4377.71|4379.55|4379.55|4379.55|4379.55|4377.2|4377.2|0
1627475700000|2021-07-28 12:35:00|4378.31|4378.31|4376.31|4376.31|4378.31|4378.31|4376.31|4376.31|0
1627476000000|2021-07-28 12:40:00|4380.02|4380.02|4380.28|4380.28|4380.28|4380.28|4377.29|4377.29|0
1627476300000|2021-07-28 12:45:00|4379.04|4379.04|4378.28|4378.28|4381.52|4381.52|4378.28|4378.28|0
1627476600000|2021-07-28 12:50:00|4377.77|4377.77|4377.04|4377.04|4378.28|4378.28|4375.29|4375.29|0
1627476900000|2021-07-28 12:55:00|4376.87|4376.87|4376.14|4376.14|4376.87|4376.87|4375.63|4375.63|0
1627477200000|2021-07-28 13:00:00|4376.39|4376.39|4379.04|4379.04|4380.79|4380.79|4376.14|4376.14|0
1627477500000|2021-07-28 13:05:00|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4377.21|4377.21|0
1627477800000|2021-07-28 13:10:00|4378.7|4378.7|4377.46|4377.46|4378.7|4378.7|4377.46|4377.46|0
1627478100000|2021-07-28 13:15:00|4378.7|4378.7|4378.2|4378.2|4379.94|4379.94|4376.7|4376.7|0
1627478400000|2021-07-28 13:20:00|4378.45|4378.45|4382.42|4382.42|4382.42|4382.42|4378.45|4378.45|0
1627478700000|2021-07-28 13:25:00|4383.66|4383.66|4386|4386|4388.96|4388.96|4383.41|4383.41|0
1627479000000|2021-07-28 13:30:00|4387.24|4387.24|4379.29|4379.29|4387.24|4387.24|4379.29|4379.29|0
1627479300000|2021-07-28 13:35:00|4379.04|4379.04|4379.12|4379.12|4380.36|4380.36|4377.55|4377.55|0
1627479600000|2021-07-28 13:40:00|4378.87|4378.87|4377.12|4377.12|4378.87|4378.87|4372.9|4372.9|0
1627479900000|2021-07-28 13:45:00|4376.87|4376.87|4370.98|4370.98|4376.87|4376.87|4370.98|4370.98|0
1627480200000|2021-07-28 13:50:00|4370.81|4370.81|4370.05|4370.05|4370.81|4370.81|4369.32|4369.32|0
1627480500000|2021-07-28 13:55:00|4370.3|4370.3|4369.18|4369.18|4372.9|4372.9|4369.18|4369.18|0
1627480800000|2021-07-28 14:00:00|4370.42|4370.42|4368.9|4368.9|4372.14|4372.14|4368.9|4368.9|0
1627481100000|2021-07-28 14:05:00|4368.39|4368.39|4369.12|4369.12|4371.12|4371.12|4367.71|4367.71|0
1627481400000|2021-07-28 14:10:00|4370.36|4370.36|4365.11|4365.11|4371.85|4371.85|4365.11|4365.11|0
1627481700000|2021-07-28 14:15:00|4364.86|4364.86|4362.81|4362.81|4365.62|4365.62|4362.81|4362.81|0
1627482000000|2021-07-28 14:20:00|4363.06|4363.06|4360.59|4360.59|4363.06|4363.06|4358.11|4358.11|0
1627482300000|2021-07-28 14:25:00|4361.82|4361.82|4359.35|4359.35|4361.82|4361.82|4357.6|4357.6|0
1627482600000|2021-07-28 14:30:00|4360.59|4360.59|4362.64|4362.64|4362.64|4362.64|4358.41|4358.41|0
1627482900000|2021-07-28 14:35:00|4361.4|4361.4|4360.16|4360.16|4362.64|4362.64|4358.92|4358.92|0
1627483200000|2021-07-28 14:40:00|4359.91|4359.91|4360.33|4360.33|4360.33|4360.33|4357.43|4357.43|0
1627483500000|2021-07-28 14:45:00|4360.5|4360.5|4361.99|4361.99|4363.23|4363.23|4360.5|4360.5|0
1627483800000|2021-07-28 14:50:00|4362.24|4362.24|4363.01|4363.01|4364.25|4364.25|4362.24|4362.24|0
1627484100000|2021-07-28 14:55:00|4362.75|4362.75|4363.91|4363.91|4363.91|4363.91|4362.41|4362.41|0
1627484400000|2021-07-28 15:00:00|4362.67|4362.67|4367.12|4367.12|4368.61|4368.61|4362.67|4362.67|0
1627484700000|2021-07-28 15:05:00|4368.36|4368.36|4367.97|4367.97|4370.7|4370.7|4367.12|4367.12|0
1627485000000|2021-07-28 15:10:00|4368.22|4368.22|4365.49|4365.49|4368.95|4368.95|4365.23|4365.23|0
1627485300000|2021-07-28 15:15:00|4365.66|4365.66|4363.58|4363.58|4366.56|4366.56|4363.18|4363.18|0
1627485600000|2021-07-28 15:20:00|4363.83|4363.83|4369.16|4369.16|4370.4|4370.4|4363.83|4363.83|0
1627485900000|2021-07-28 15:25:00|4369.41|4369.41|4367.92|4367.92|4372.31|4372.31|4365.27|4365.27|0
1627542900000|2021-07-29 07:15:00|4313.3|4313.3|4304.14|4304.14|4313.3|4313.3|4298.68|4298.68|0
1627543200000|2021-07-29 07:20:00|4305.38|4305.38|4304.17|4304.17|4309.41|4309.41|4299.66|4299.66|0
1627543500000|2021-07-29 07:25:00|4302.93|4302.93|4302.48|4302.48|4302.93|4302.93|4292.15|4292.15|0
1627543800000|2021-07-29 07:30:00|4302.23|4302.23|4299.6|4299.6|4303.35|4303.35|4297.15|4297.15|0
1627544100000|2021-07-29 07:35:00|4299.86|4299.86|4307.29|4307.29|4308.78|4308.78|4297.38|4297.38|0
1627544400000|2021-07-29 07:40:00|4308.53|4308.53|4311.46|4311.46|4312.7|4312.7|4308.02|4308.02|0
1627544700000|2021-07-29 07:45:00|4311.72|4311.72|4313.21|4313.21|4314.27|4314.27|4311.72|4311.72|0
1627545000000|2021-07-29 07:50:00|4314.45|4314.45|4318.36|4318.36|4318.7|4318.7|4314.1|4314.1|0
1627545300000|2021-07-29 07:55:00|4319.12|4319.12|4307.77|4307.77|4319.12|4319.12|4306.44|4306.44|0
1627545600000|2021-07-29 08:00:00|4308.02|4308.02|4311.79|4311.79|4314.3|4314.3|4308.02|4308.02|0
1627545900000|2021-07-29 08:05:00|4311.54|4311.54|4311.03|4311.03|4312.78|4312.78|4311.03|4311.03|0
1627546200000|2021-07-29 08:10:00|4309.79|4309.79|4309.76|4309.76|4310.52|4310.52|4309.28|4309.28|0
1627546500000|2021-07-29 08:15:00|4308.52|4308.52|4300.8|4300.8|4309.76|4309.76|4300.8|4300.8|0
1627546800000|2021-07-29 08:20:00|4301.31|4301.31|4285.78|4285.78|4301.31|4301.31|4285.78|4285.78|0
1627547100000|2021-07-29 08:25:00|4285.27|4285.27|4295.44|4295.44|4295.44|4295.44|4285.02|4285.02|0
1627547400000|2021-07-29 08:30:00|4295.19|4295.19|4299.44|4299.44|4299.44|4299.44|4292.23|4292.23|0
1627547700000|2021-07-29 08:35:00|4298.2|4298.2|4301.92|4301.92|4303.16|4303.16|4294.46|4294.46|0
1627548000000|2021-07-29 08:40:00|4301.67|4301.67|4304.29|4304.29|4306.26|4306.26|4300.06|4300.06|0
1627548300000|2021-07-29 08:45:00|4305.52|4305.52|4304.79|4304.79|4305.78|4305.78|4303.78|4303.78|0
1627548600000|2021-07-29 08:50:00|4306.03|4306.03|4302.31|4302.31|4306.03|4306.03|4302.31|4302.31|0
1627548900000|2021-07-29 08:55:00|4301.08|4301.08|4302.06|4302.06|4302.57|4302.57|4299.84|4299.84|0
1627549200000|2021-07-29 09:00:00|4303.3|4303.3|4303.05|4303.05|4303.3|4303.3|4302.06|4302.06|0
1627549500000|2021-07-29 09:05:00|4303.3|4303.3|4303.72|4303.72|4303.72|4303.72|4302.06|4302.06|0
1627549800000|2021-07-29 09:10:00|4302.48|4302.48|4299.98|4299.98|4303.47|4303.47|4299.98|4299.98|0
1627550100000|2021-07-29 09:15:00|4298.74|4298.74|4299.08|4299.08|4300.23|4300.23|4298.74|4298.74|0
1627550400000|2021-07-29 09:20:00|4298.57|4298.57|4298.57|4298.57|4299.08|4299.08|4298.06|4298.06|0
1627550700000|2021-07-29 09:25:00|4298.83|4298.83|4299.9|4299.9|4300.41|4300.41|4298.18|4298.18|0
1627551000000|2021-07-29 09:30:00|4302.38|4302.38|4302.85|4302.85|4303.62|4303.62|4301.14|4301.14|0
1627551300000|2021-07-29 09:35:00|4300.38|4300.38|4301.61|4301.61|4301.61|4301.61|4300.12|4300.12|0
1627551600000|2021-07-29 09:40:00|4304.09|4304.09|4298.88|4298.88|4304.09|4304.09|4297.64|4297.64|0
1627551900000|2021-07-29 09:45:00|4299.14|4299.14|4296.63|4296.63|4300.38|4300.38|4296.37|4296.37|0
1627552200000|2021-07-29 09:50:00|4296.88|4296.88|4296.71|4296.71|4298.12|4298.12|4296.46|4296.46|0
1627552500000|2021-07-29 09:55:00|4297.95|4297.95|4300.71|4300.71|4300.71|4300.71|4296.71|4296.71|0
1627552800000|2021-07-29 10:00:00|4301.95|4301.95|4301.22|4301.22|4301.95|4301.95|4299.22|4299.22|0
1627553100000|2021-07-29 10:05:00|4300.97|4300.97|4295.95|4295.95|4301.22|4301.22|4295.95|4295.95|0
1627553400000|2021-07-29 10:10:00|4294.71|4294.71|4296.93|4296.93|4297.19|4297.19|4294.46|4294.46|0
1627553700000|2021-07-29 10:15:00|4298.17|4298.17|4297.1|4297.1|4298.43|4298.43|4297.1|4297.1|0
1627554000000|2021-07-29 10:20:00|4298.34|4298.34|4298.09|4298.09|4299.81|4299.81|4297.33|4297.33|0
1627554300000|2021-07-29 10:25:00|4296.85|4296.85|4296.09|4296.09|4296.85|4296.85|4295.83|4295.83|0
1627554600000|2021-07-29 10:30:00|4296.34|4296.34|4291.05|4291.05|4297.58|4297.58|4290.88|4290.88|0
1627554900000|2021-07-29 10:35:00|4289.81|4289.81|4284.82|4284.82|4289.81|4289.81|4284.82|4284.82|0
1627555200000|2021-07-29 10:40:00|4284.57|4284.57|4283.55|4283.55|4284.57|4284.57|4282.31|4282.31|0
1627555500000|2021-07-29 10:45:00|4283.05|4283.05|4282.45|4282.45|4283.69|4283.69|4279.72|4279.72|0
1627555800000|2021-07-29 10:50:00|4282.2|4282.2|4285.41|4285.41|4285.92|4285.92|4282.2|4282.2|0
1627556100000|2021-07-29 10:55:00|4285.92|4285.92|4285.92|4285.92|4287.15|4287.15|4284.5|4284.5|0
1627556400000|2021-07-29 11:00:00|4285.66|4285.66|4286.76|4286.76|4286.76|4286.76|4281.52|4281.52|0
1627556700000|2021-07-29 11:05:00|4285.52|4285.52|4287.5|4287.5|4287.5|4287.5|4283.04|4283.04|0
1627557000000|2021-07-29 11:10:00|4287.25|4287.25|4287.73|4287.73|4287.98|4287.98|4286.74|4286.74|0
1627557300000|2021-07-29 11:15:00|4287.22|4287.22|4279.61|4279.61|4287.22|4287.22|4279.61|4279.61|0
1627557600000|2021-07-29 11:20:00|4279.36|4279.36|4278.37|4278.37|4280.12|4280.12|4277.64|4277.64|0
1627557900000|2021-07-29 11:25:00|4278.2|4278.2|4278.76|4278.76|4279.27|4279.27|4278.03|4278.03|0
1627558200000|2021-07-29 11:30:00|4277.52|4277.52|4275.86|4275.86|4277.52|4277.52|4275.69|4275.69|0
1627558500000|2021-07-29 11:35:00|4275.52|4275.52|4276.93|4276.93|4276.93|4276.93|4275.52|4275.52|0
1627558800000|2021-07-29 11:40:00|4277.18|4277.18|4278.93|4278.93|4278.93|4278.93|4277.18|4277.18|0
1627559100000|2021-07-29 11:45:00|4277.69|4277.69|4276.45|4276.45|4277.69|4277.69|4275.21|4275.21|0
1627559400000|2021-07-29 11:50:00|4275.44|4275.44|4273.69|4273.69|4275.94|4275.94|4271.46|4271.46|0
1627559700000|2021-07-29 11:55:00|4274.93|4274.93|4274.76|4274.76|4275.18|4275.18|4274.76|4274.76|0
1627560000000|2021-07-29 12:00:00|4275.01|4275.01|4274.59|4274.59|4275.77|4275.77|4274.5|4274.5|0
1627560300000|2021-07-29 12:05:00|4274.42|4274.42|4274.19|4274.19|4275.43|4275.43|4274.19|4274.19|0
1627560600000|2021-07-29 12:10:00|4274.45|4274.45|4277.05|4277.05|4277.81|4277.81|4274.45|4274.45|0
1627560900000|2021-07-29 12:15:00|4276.54|4276.54|4271.87|4271.87|4276.57|4276.57|4269.39|4269.39|0
1627561200000|2021-07-29 12:20:00|4271.52|4271.52|4280.37|4280.37|4280.37|4280.37|4271.52|4271.52|0
1627561500000|2021-07-29 12:25:00|4279.13|4279.13|4282.03|4282.03|4282.03|4282.03|4279.13|4279.13|0
1627561800000|2021-07-29 12:30:00|4283.27|4283.27|4276.06|4276.06|4284.51|4284.51|4275.81|4275.81|0
1627562100000|2021-07-29 12:35:00|4274.82|4274.82|4277.3|4277.3|4277.3|4277.3|4273.58|4273.58|0
1627562400000|2021-07-29 12:40:00|4276.06|4276.06|4276.91|4276.91|4278.15|4278.15|4276.06|4276.06|0
1627562700000|2021-07-29 12:45:00|4275.67|4275.67|4271.52|4271.52|4275.67|4275.67|4271.52|4271.52|0
1627563000000|2021-07-29 12:50:00|4272.76|4272.76|4275.08|4275.08|4275.59|4275.59|4271.27|4271.27|0
1627563300000|2021-07-29 12:55:00|4274.82|4274.82|4270.38|4270.38|4275.08|4275.08|4270.38|4270.38|0
1627563600000|2021-07-29 13:00:00|4271.61|4271.61|4270.34|4270.34|4271.61|4271.61|4270.34|4270.34|0
1627563900000|2021-07-29 13:05:00|4270.09|4270.09|4268.82|4268.82|4270.09|4270.09|4268.82|4268.82|0
1627564200000|2021-07-29 13:10:00|4268.57|4268.57|4267.58|4267.58|4268.57|4268.57|4267.33|4267.33|0
1627564500000|2021-07-29 13:15:00|4267.84|4267.84|4267.41|4267.41|4270.82|4270.82|4266.85|4266.85|0
1627564800000|2021-07-29 13:20:00|4267.16|4267.16|4265.07|4265.07|4267.33|4267.33|4264.09|4264.09|0
1627565100000|2021-07-29 13:25:00|4265.33|4265.33|4265.41|4265.41|4265.58|4265.58|4261.18|4261.18|0
1627565400000|2021-07-29 13:30:00|4264.17|4264.17|4261.66|4261.66|4270.54|4270.54|4261.66|4261.66|0
1627565700000|2021-07-29 13:35:00|4261.41|4261.41|4250.59|4250.59|4261.92|4261.92|4249.35|4249.35|0
1627566000000|2021-07-29 13:40:00|4251.83|4251.83|4252.37|4252.37|4256.09|4256.09|4251.83|4251.83|0
1627566300000|2021-07-29 13:45:00|4252.12|4252.12|4254.49|4254.49|4255.73|4255.73|4250.63|4250.63|0
1627566600000|2021-07-29 13:50:00|4255.73|4255.73|4257.73|4257.73|4260.21|4260.21|4255.73|4255.73|0
1627566900000|2021-07-29 13:55:00|4256.49|4256.49|4263.62|4263.62|4263.62|4263.62|4256.49|4256.49|0
1627567200000|2021-07-29 14:00:00|4263.45|4263.45|4266.86|4266.86|4270.83|4270.83|4263.45|4263.45|0
1627567500000|2021-07-29 14:05:00|4266.69|4266.69|4268.94|4268.94|4270.01|4270.01|4263.31|4263.31|0
1627567800000|2021-07-29 14:10:00|4267.7|4267.7|4265.26|4265.26|4267.96|4267.96|4259.28|4259.28|0
1627568100000|2021-07-29 14:15:00|4265.51|4265.51|4273.8|4273.8|4275.68|4275.68|4265.51|4265.51|0
1627568400000|2021-07-29 14:20:00|4276.28|4276.28|4277.48|4277.48|4278.5|4278.5|4275.04|4275.04|0
1627568700000|2021-07-29 14:25:00|4276.25|4276.25|4275.23|4275.23|4279.23|4279.23|4275.01|4275.01|0
1627569000000|2021-07-29 14:30:00|4274.98|4274.98|4274.25|4274.25|4274.98|4274.98|4272.16|4272.16|0
1627569300000|2021-07-29 14:35:00|4274.42|4274.42|4277.8|4277.8|4278.81|4278.81|4274.08|4274.08|0
1627569600000|2021-07-29 14:40:00|4277.97|4277.97|4277.5|4277.5|4278.9|4278.9|4274.93|4274.93|0
1627569900000|2021-07-29 14:45:00|4277.16|4277.16|4280.12|4280.12|4280.62|4280.62|4275.92|4275.92|0
1627570200000|2021-07-29 14:50:00|4279.86|4279.86|4274.73|4274.73|4279.86|4279.86|4274.73|4274.73|0
1627570500000|2021-07-29 14:55:00|4274.99|4274.99|4278.87|4278.87|4278.87|4278.87|4272.51|4272.51|0
1627570800000|2021-07-29 15:00:00|4277.63|4277.63|4279.05|4279.05|4279.05|4279.05|4276.14|4276.14|0
1627571100000|2021-07-29 15:05:00|4278.79|4278.79|4276.31|4276.31|4279.78|4279.78|4276.31|4276.31|0
1627571400000|2021-07-29 15:10:00|4275.07|4275.07|4274.34|4274.34|4275.07|4275.07|4270.12|4270.12|0
1627571700000|2021-07-29 15:15:00|4274.51|4274.51|4275.53|4275.53|4278.77|4278.77|4274.51|4274.51|0
1627572000000|2021-07-29 15:20:00|4276.77|4276.77|4276.2|4276.2|4277.75|4277.75|4275.53|4275.53|0
1627572300000|2021-07-29 15:25:00|4276.03|4276.03|4274.92|4274.92|4278.68|4278.68|4274.71|4274.71|0
1627629300000|2021-07-30 07:15:00|4235.39|4235.39|4240.8|4240.8|4242.16|4242.16|4233.39|4233.39|0
1627629600000|2021-07-30 07:20:00|4239.56|4239.56|4230.69|4230.69|4239.56|4239.56|4229.19|4229.19|0
1627629900000|2021-07-30 07:25:00|4228.21|4228.21|4222.18|4222.18|4229.95|4229.95|4221.53|4221.53|0
1627630200000|2021-07-30 07:30:00|4220.94|4220.94|4220.85|4220.85|4223.59|4223.59|4218.68|4218.68|0
1627630500000|2021-07-30 07:35:00|4221.11|4221.11|4224.83|4224.83|4226.06|4226.06|4220.85|4220.85|0
1627630800000|2021-07-30 07:40:00|4225.08|4225.08|4218.26|4218.26|4225.25|4225.25|4218.26|4218.26|0
1627631100000|2021-07-30 07:45:00|4217.58|4217.58|4219.5|4219.5|4222.82|4222.82|4217.58|4217.58|0
1627631400000|2021-07-30 07:50:00|4218.26|4218.26|4218.93|4218.93|4220.43|4220.43|4217.02|4217.02|0
1627631700000|2021-07-30 07:55:00|4220.17|4220.17|4221.73|4221.73|4222.38|4222.38|4219.1|4219.1|0
1627632000000|2021-07-30 08:00:00|4221.9|4221.9|4221.93|4221.93|4224.15|4224.15|4220.18|4220.18|0
1627632300000|2021-07-30 08:05:00|4220.69|4220.69|4229.87|4229.87|4229.87|4229.87|4220.69|4220.69|0
1627632600000|2021-07-30 08:10:00|4230.13|4230.13|4236.1|4236.1|4236.1|4236.1|4230.13|4230.13|0
1627632900000|2021-07-30 08:15:00|4235.84|4235.84|4251.39|4251.39|4252.63|4252.63|4235.84|4235.84|0
1627633200000|2021-07-30 08:20:00|4252.63|4252.63|4252.58|4252.58|4254.15|4254.15|4250.63|4250.63|0
1627633500000|2021-07-30 08:25:00|4251.34|4251.34|4246.69|4246.69|4251.34|4251.34|4246.43|4246.43|0
1627633800000|2021-07-30 08:30:00|4246.18|4246.18|4245.92|4245.92|4247.42|4247.42|4244.18|4244.18|0
1627634100000|2021-07-30 08:35:00|4244.69|4244.69|4250.88|4250.88|4250.88|4250.88|4244.69|4244.69|0
1627634400000|2021-07-30 08:40:00|4250.63|4250.63|4246.4|4246.4|4250.63|4250.63|4243.92|4243.92|0
1627634700000|2021-07-30 08:45:00|4246.66|4246.66|4248.32|4248.32|4248.32|4248.32|4246.66|4246.66|0
1627635000000|2021-07-30 08:50:00|4247.81|4247.81|4246.8|4246.8|4247.81|4247.81|4246.57|4246.57|0
1627635300000|2021-07-30 08:55:00|4247.05|4247.05|4246.07|4246.07|4248.29|4248.29|4244.57|4244.57|0
1627635600000|2021-07-30 09:00:00|4245.72|4245.72|4242.66|4242.66|4246.07|4246.07|4242.66|4242.66|0
1627635900000|2021-07-30 09:05:00|4242.15|4242.15|4246.63|4246.63|4247.87|4247.87|4241.9|4241.9|0
1627636200000|2021-07-30 09:10:00|4249.11|4249.11|4250.32|4250.32|4250.32|4250.32|4247.36|4247.36|0
1627636500000|2021-07-30 09:15:00|4250.82|4250.82|4251.08|4251.08|4253.81|4253.81|4250.82|4250.82|0
1627636800000|2021-07-30 09:20:00|4250.74|4250.74|4248.18|4248.18|4250.91|4250.91|4247.92|4247.92|0
1627637100000|2021-07-30 09:25:00|4246.94|4246.94|4246.09|4246.09|4247.75|4247.75|4243.61|4243.61|0
1627637400000|2021-07-30 09:30:00|4245.91|4245.91|4239.2|4239.2|4246.85|4246.85|4238.95|4238.95|0
1627637700000|2021-07-30 09:35:00|4237.96|4237.96|4232.64|4232.64|4237.96|4237.96|4232.58|4232.58|0
1627638000000|2021-07-30 09:40:00|4233.87|4233.87|4233.11|4233.11|4236.35|4236.35|4232.13|4232.13|0
1627638300000|2021-07-30 09:45:00|4231.87|4231.87|4233.16|4233.16|4235.59|4235.59|4231.87|4231.87|0
1627638600000|2021-07-30 09:50:00|4234.4|4234.4|4231.89|4231.89|4234.4|4234.4|4231.72|4231.72|0
1627638900000|2021-07-30 09:55:00|4233.13|4233.13|4230.52|4230.52|4235.22|4235.22|4230.52|4230.52|0
1627639200000|2021-07-30 10:00:00|4229.28|4229.28|4228.51|4228.51|4230.52|4230.52|4225.27|4225.27|0
1627639500000|2021-07-30 10:05:00|4228.34|4228.34|4224.73|4224.73|4228.53|4228.53|4224.08|4224.08|0
1627639800000|2021-07-30 10:10:00|4225.24|4225.24|4223.92|4223.92|4225.41|4225.41|4221.44|4221.44|0
1627640100000|2021-07-30 10:15:00|4224.42|4224.42|4227.92|4227.92|4227.92|4227.92|4224|4224|0
1627640400000|2021-07-30 10:20:00|4229.16|4229.16|4229.5|4229.5|4230.26|4230.26|4227.92|4227.92|0
1627640700000|2021-07-30 10:25:00|4229.75|4229.75|4227.02|4227.02|4229.75|4229.75|4227.02|4227.02|0
1627641000000|2021-07-30 10:30:00|4226.77|4226.77|4227.83|4227.83|4227.83|4227.83|4226.59|4226.59|0
1627641300000|2021-07-30 10:35:00|4228.09|4228.09|4227.83|4227.83|4228.45|4228.45|4227.83|4227.83|0
1627641600000|2021-07-30 10:40:00|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|4227.83|4227.83|0
1627641900000|2021-07-30 10:45:00|4226.85|4226.85|4225.95|4225.95|4226.85|4226.85|4225.61|4225.61|0
1627642200000|2021-07-30 10:50:00|4225.7|4225.7|4228.88|4228.88|4229.5|4229.5|4225.7|4225.7|0
1627642500000|2021-07-30 10:55:00|4229.5|4229.5|4230.66|4230.66|4230.66|4230.66|4228.88|4228.88|0
1627642800000|2021-07-30 11:00:00|4230.04|4230.04|4230.26|4230.26|4230.26|4230.26|4227.78|4227.78|0
1627643100000|2021-07-30 11:05:00|4229.02|4229.02|4228.26|4228.26|4229.02|4229.02|4228.26|4228.26|0
1627643400000|2021-07-30 11:10:00|4227.02|4227.02|4228.43|4228.43|4228.43|4228.43|4226.51|4226.51|0
1627643700000|2021-07-30 11:15:00|4228.68|4228.68|4228.34|4228.34|4229.19|4229.19|4228.34|4228.34|0
1627644000000|2021-07-30 11:20:00|4228.09|4228.09|4226.43|4226.43|4228.26|4228.26|4226.43|4226.43|0
1627644300000|2021-07-30 11:25:00|4226.68|4226.68|4223.78|4223.78|4227.11|4227.11|4223.78|4223.78|0
1627644600000|2021-07-30 11:30:00|4223.27|4223.27|4226.47|4226.47|4226.47|4226.47|4222.76|4222.76|0
1627644900000|2021-07-30 11:35:00|4226.22|4226.22|4224.25|4224.25|4226.98|4226.98|4224.25|4224.25|0
1627645200000|2021-07-30 11:40:00|4224|4224|4221.52|4221.52|4224|4224|4221.52|4221.52|0
1627645500000|2021-07-30 11:45:00|4220.28|4220.28|4223.3|4223.3|4223.3|4223.3|4220.28|4220.28|0
1627645800000|2021-07-30 11:50:00|4224.54|4224.54|4224.8|4224.8|4225.31|4225.31|4224.54|4224.54|0
1627646100000|2021-07-30 11:55:00|4224.29|4224.29|4223.05|4223.05|4224.29|4224.29|4223.05|4223.05|0
1627646400000|2021-07-30 12:00:00|4222.8|4222.8|4223.62|4223.62|4223.62|4223.62|4219.9|4219.9|0
1627646700000|2021-07-30 12:05:00|4223.87|4223.87|4224.12|4224.12|4224.12|4224.12|4222.63|4222.63|0
1627647000000|2021-07-30 12:10:00|4223.87|4223.87|4224.85|4224.85|4225.36|4225.36|4223.87|4223.87|0
1627647300000|2021-07-30 12:15:00|4224.6|4224.6|4223.62|4223.62|4225.11|4225.11|4223.62|4223.62|0
1627647600000|2021-07-30 12:20:00|4223.87|4223.87|4221.39|4221.39|4223.87|4223.87|4220.15|4220.15|0
1627647900000|2021-07-30 12:25:00|4220.15|4220.15|4218.18|4218.18|4220.41|4220.41|4217.93|4217.93|0
1627648200000|2021-07-30 12:30:00|4216.94|4216.94|4219.84|4219.84|4219.84|4219.84|4216.94|4216.94|0
1627648500000|2021-07-30 12:35:00|4219.59|4219.59|4225.48|4225.48|4228.15|4228.15|4219.59|4219.59|0
1627648800000|2021-07-30 12:40:00|4224.24|4224.24|4223.43|4223.43|4225.91|4225.91|4223.43|4223.43|0
1627649100000|2021-07-30 12:45:00|4224.67|4224.67|4225.18|4225.18|4225.91|4225.91|4223.17|4223.17|0
1627649400000|2021-07-30 12:50:00|4223.94|4223.94|4224.31|4224.31|4226.79|4226.79|4223.46|4223.46|0
1627649700000|2021-07-30 12:55:00|4223.07|4223.07|4224.57|4224.57|4225.8|4225.8|4223.07|4223.07|0
1627650000000|2021-07-30 13:00:00|4224.31|4224.31|4223.37|4223.37|4225.55|4225.55|4222.82|4222.82|0
1627650300000|2021-07-30 13:05:00|4222.13|4222.13|4223.77|4223.77|4224.39|4224.39|4222.13|4222.13|0
1627650600000|2021-07-30 13:10:00|4223.25|4223.25|4220.74|4220.74|4224.46|4224.46|4220.4|4220.4|0
1627650900000|2021-07-30 13:15:00|4220.99|4220.99|4224.07|4224.07|4224.34|4224.34|4220.99|4220.99|0
1627651200000|2021-07-30 13:20:00|4224.32|4224.32|4226.07|4226.07|4226.07|4226.07|4224.32|4224.32|0
1627651500000|2021-07-30 13:25:00|4224.83|4224.83|4226.33|4226.33|4226.33|4226.33|4224.83|4224.83|0
1627651800000|2021-07-30 13:30:00|4225.09|4225.09|4228.42|4228.42|4229.31|4229.31|4225.09|4225.09|0
1627652100000|2021-07-30 13:35:00|4229.04|4229.04|4227.53|4227.53|4229.29|4229.29|4226.31|4226.31|0
1627652400000|2021-07-30 13:40:00|4226.91|4226.91|4229.5|4229.5|4229.5|4229.5|4225.98|4225.98|0
1627652700000|2021-07-30 13:45:00|4228.88|4228.88|4228.72|4228.72|4230.18|4230.18|4227.71|4227.71|0
1627653000000|2021-07-30 13:50:00|4229.34|4229.34|4227.62|4227.62|4229.34|4229.34|4227.62|4227.62|0
1627653300000|2021-07-30 13:55:00|4227|4227|4230.19|4230.19|4231.51|4231.51|4227|4227|0
1627653600000|2021-07-30 14:00:00|4229.94|4229.94|4234.7|4234.7|4234.7|4234.7|4229.94|4229.94|0
1627653900000|2021-07-30 14:05:00|4234.2|4234.2|4235.69|4235.69|4237.19|4237.19|4232.53|4232.53|0
1627654200000|2021-07-30 14:10:00|4234.45|4234.45|4235.22|4235.22|4237.69|4237.69|4234.45|4234.45|0
1627654500000|2021-07-30 14:15:00|4234.96|4234.96|4233.56|4233.56|4235.22|4235.22|4233.38|4233.38|0
1627654800000|2021-07-30 14:20:00|4236.04|4236.04|4239.25|4239.25|4242.23|4242.23|4236.04|4236.04|0
1627655100000|2021-07-30 14:25:00|4238.99|4238.99|4236.04|4236.04|4238.99|4238.99|4234.54|4234.54|0
1627655400000|2021-07-30 14:30:00|4233.56|4233.56|4234.21|4234.21|4236.21|4236.21|4233.48|4233.48|0
1627655700000|2021-07-30 14:35:00|4233.59|4233.59|4231.64|4231.64|4234.46|4234.46|4231.22|4231.22|0
1627656000000|2021-07-30 14:40:00|4232.26|4232.26|4230.91|4230.91|4233.14|4233.14|4230.91|4230.91|0
1627656300000|2021-07-30 14:45:00|4231.16|4231.16|4230.4|4230.4|4231.78|4231.78|4229.78|4229.78|0
1627656600000|2021-07-30 14:50:00|4231.02|4231.02|4228.93|4228.93|4231.02|4231.02|4228.68|4228.68|0
1627656900000|2021-07-30 14:55:00|4230.17|4230.17|4228.34|4228.34|4230.17|4230.17|4228.34|4228.34|0
1627657200000|2021-07-30 15:00:00|4227.1|4227.1|4229.04|4229.04|4229.66|4229.66|4227.1|4227.1|0
1627657500000|2021-07-30 15:05:00|4228.42|4228.42|4229.32|4229.32|4229.58|4229.58|4228.42|4228.42|0
1627657800000|2021-07-30 15:10:00|4228.7|4228.7|4229.75|4229.75|4229.92|4229.92|4228.7|4228.7|0
1627658100000|2021-07-30 15:15:00|4229.58|4229.58|4229.04|4229.04|4229.92|4229.92|4228.79|4228.79|0
1627658400000|2021-07-30 15:20:00|4229.21|4229.21|4228.62|4228.62|4229.83|4229.83|4226.93|4226.93|0
1627658700000|2021-07-30 15:25:00|4228.79|4228.79|4226.5|4226.5|4229.97|4229.97|4225.18|4225.18|0
1627888500000|2021-08-02 07:15:00|4249.23|4249.23|4246.56|4246.56|4250.73|4250.73|4243.29|4243.29|0
1627888800000|2021-08-02 07:20:00|4245.32|4245.32|4245.8|4245.8|4247.55|4247.55|4243.83|4243.83|0
1627889100000|2021-08-02 07:25:00|4247.04|4247.04|4246.31|4246.31|4248.53|4248.53|4244.81|4244.81|0
1627889400000|2021-08-02 07:30:00|4246.56|4246.56|4239.73|4239.73|4246.56|4246.56|4239.73|4239.73|0
1627889700000|2021-08-02 07:35:00|4242.2|4242.2|4247.65|4247.65|4247.73|4247.73|4242.2|4242.2|0
1627890000000|2021-08-02 07:40:00|4248.88|4248.88|4248.11|4248.11|4251.62|4251.62|4245.64|4245.64|0
1627890300000|2021-08-02 07:45:00|4248.62|4248.62|4248.62|4248.62|4249.86|4249.86|4248.37|4248.37|0
1627890600000|2021-08-02 07:50:00|4248.88|4248.88|4241.44|4241.44|4248.88|4248.88|4239.95|4239.95|0
1627890900000|2021-08-02 07:55:00|4241.19|4241.19|4233.72|4233.72|4241.41|4241.41|4232.48|4232.48|0
1627891200000|2021-08-02 08:00:00|4234.96|4234.96|4236.9|4236.9|4236.9|4236.9|4230.2|4230.2|0
1627891500000|2021-08-02 08:05:00|4235.67|4235.67|4234.65|4234.65|4236.9|4236.9|4234.65|4234.65|0
1627891800000|2021-08-02 08:10:00|4234.4|4234.4|4237.86|4237.86|4237.86|4237.86|4233.89|4233.89|0
1627892100000|2021-08-02 08:15:00|4239.1|4239.1|4240.96|4240.96|4242.2|4242.2|4238.59|4238.59|0
1627892400000|2021-08-02 08:20:00|4240.34|4240.34|4239.35|4239.35|4240.34|4240.34|4237.35|4237.35|0
1627892700000|2021-08-02 08:25:00|4239.97|4239.97|4239.35|4239.35|4239.97|4239.97|4239.35|4239.35|0
1627893000000|2021-08-02 08:30:00|4239.52|4239.52|4240.03|4240.03|4240.03|4240.03|4237.67|4237.67|0
1627893300000|2021-08-02 08:35:00|4239.78|4239.78|4240.2|4240.2|4240.2|4240.2|4239.52|4239.52|0
1627893600000|2021-08-02 08:40:00|4238.97|4238.97|4242.74|4242.74|4242.74|4242.74|4238.97|4238.97|0
1627893900000|2021-08-02 08:45:00|4242.57|4242.57|4241.16|4241.16|4242.57|4242.57|4241.16|4241.16|0
1627894200000|2021-08-02 08:50:00|4241.42|4241.42|4238.68|4238.68|4242.91|4242.91|4238.68|4238.68|0
1627894500000|2021-08-02 08:55:00|4239.19|4239.19|4241.7|4241.7|4241.7|4241.7|4239.19|4239.19|0
1627894800000|2021-08-02 09:00:00|4242.94|4242.94|4244.13|4244.13|4244.94|4244.94|4242.46|4242.46|0
1627895100000|2021-08-02 09:05:00|4242.89|4242.89|4244.55|4244.55|4244.55|4244.55|4242.89|4242.89|0
1627895400000|2021-08-02 09:10:00|4244.8|4244.8|4245.23|4245.23|4246.47|4246.47|4244.72|4244.72|0
1627895700000|2021-08-02 09:15:00|4244.98|4244.98|4244.61|4244.61|4245.45|4245.45|4244.18|4244.18|0
1627896000000|2021-08-02 09:20:00|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|0
1627896300000|2021-08-02 09:25:00|4244.69|4244.69|4244.78|4244.78|4244.78|4244.78|4244.52|4244.52|0
1627896600000|2021-08-02 09:30:00|4245.4|4245.4|4247.03|4247.03|4247.03|4247.03|4244.78|4244.78|0
1627896900000|2021-08-02 09:35:00|4247.29|4247.29|4246.64|4246.64|4248.36|4248.36|4246.64|4246.64|0
1627897200000|2021-08-02 09:40:00|4246.39|4246.39|4247.06|4247.06|4248.55|4248.55|4246.39|4246.39|0
1627897500000|2021-08-02 09:45:00|4246.8|4246.8|4246.55|4246.55|4246.8|4246.8|4246.55|4246.55|0
1627897800000|2021-08-02 09:50:00|4247.17|4247.17|4247.03|4247.03|4247.17|4247.17|4245.79|4245.79|0
1627898100000|2021-08-02 09:55:00|4245.79|4245.79|4248.44|4248.44|4249.45|4249.45|4245.62|4245.62|0
1627898400000|2021-08-02 10:00:00|4249.06|4249.06|4250.66|4250.66|4250.66|4250.66|4248.18|4248.18|0
1627898700000|2021-08-02 10:05:00|4250.91|4250.91|4251.85|4251.85|4251.85|4251.85|4250.91|4250.91|0
1627899000000|2021-08-02 10:10:00|4252.02|4252.02|4247.06|4247.06|4252.02|4252.02|4247.06|4247.06|0
1627899300000|2021-08-02 10:15:00|4245.82|4245.82|4250.65|4250.65|4250.65|4250.65|4245.82|4245.82|0
1627899600000|2021-08-02 10:20:00|4250.14|4250.14|4248.9|4248.9|4250.14|4250.14|4248.28|4248.28|0
1627899900000|2021-08-02 10:25:00|4248.65|4248.65|4249.88|4249.88|4249.88|4249.88|4248.65|4248.65|0
1627900200000|2021-08-02 10:30:00|4250.14|4250.14|4249.15|4249.15|4250.39|4250.39|4248.9|4248.9|0
1627900500000|2021-08-02 10:35:00|4248.9|4248.9|4247.66|4247.66|4248.9|4248.9|4247.66|4247.66|0
1627900800000|2021-08-02 10:40:00|4247.41|4247.41|4247.58|4247.58|4249.83|4249.83|4247.41|4247.41|0
1627901100000|2021-08-02 10:45:00|4246.34|4246.34|4246.08|4246.08|4247.58|4247.58|4246.08|4246.08|0
1627901400000|2021-08-02 10:50:00|4244.84|4244.84|4246.08|4246.08|4246.08|4246.08|4244.84|4244.84|0
1627901700000|2021-08-02 10:55:00|4246.34|4246.34|4238.59|4238.59|4246.34|4246.34|4238.59|4238.59|0
1627902000000|2021-08-02 11:00:00|4237.35|4237.35|4238.42|4238.42|4239.91|4239.91|4237.35|4237.35|0
1627902300000|2021-08-02 11:05:00|4237.91|4237.91|4232.19|4232.19|4237.91|4237.91|4232.19|4232.19|0
1627902600000|2021-08-02 11:10:00|4234.66|4234.66|4243.34|4243.34|4243.34|4243.34|4234.66|4234.66|0
1627902900000|2021-08-02 11:15:00|4243.08|4243.08|4243.68|4243.68|4243.93|4243.93|4243.08|4243.08|0
1627903200000|2021-08-02 11:20:00|4243.93|4243.93|4243.37|4243.37|4243.93|4243.93|4242.69|4242.69|0
1627903500000|2021-08-02 11:25:00|4242.13|4242.13|4240.86|4240.86|4242.13|4242.13|4240.86|4240.86|0
1627903800000|2021-08-02 11:30:00|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|0
1627904100000|2021-08-02 11:35:00|4243.59|4243.59|4244.36|4244.36|4244.36|4244.36|4243.59|4243.59|0
1627904400000|2021-08-02 11:40:00|4244.1|4244.1|4241.03|4241.03|4244.1|4244.1|4241.03|4241.03|0
1627904700000|2021-08-02 11:45:00|4240.86|4240.86|4240.26|4240.26|4243.42|4243.42|4240.26|4240.26|0
1627905000000|2021-08-02 11:50:00|4240.01|4240.01|4240.77|4240.77|4240.77|4240.77|4239.75|4239.75|0
1627905300000|2021-08-02 11:55:00|4241.02|4241.02|4242.26|4242.26|4242.26|4242.26|4240.77|4240.77|0
1627905600000|2021-08-02 12:00:00|4242.77|4242.77|4241.62|4241.62|4242.77|4242.77|4240.29|4240.29|0
1627905900000|2021-08-02 12:05:00|4240.38|4240.38|4240.97|4240.97|4240.97|4240.97|4238.88|4238.88|0
1627906200000|2021-08-02 12:10:00|4239.74|4239.74|4241.82|4241.82|4241.82|4241.82|4239.74|4239.74|0
1627906500000|2021-08-02 12:15:00|4243.06|4243.06|4240.5|4240.5|4243.23|4243.23|4240.5|4240.5|0
1627906800000|2021-08-02 12:20:00|4240.67|4240.67|4238.84|4238.84|4240.67|4240.67|4238.84|4238.84|0
1627907100000|2021-08-02 12:25:00|4238.67|4238.67|4237.57|4237.57|4240.42|4240.42|4237.57|4237.57|0
1627907400000|2021-08-02 12:30:00|4237.4|4237.4|4236.89|4236.89|4237.62|4237.62|4233.9|4233.9|0
1627907700000|2021-08-02 12:35:00|4236.72|4236.72|4230.02|4230.02|4236.72|4236.72|4230.02|4230.02|0
1627908000000|2021-08-02 12:40:00|4229.25|4229.25|4230.23|4230.23|4231.48|4231.48|4229|4229|0
1627908300000|2021-08-02 12:45:00|4229.98|4229.98|4229.22|4229.22|4229.98|4229.98|4229.22|4229.22|0
1627908600000|2021-08-02 12:50:00|4229.47|4229.47|4230.54|4230.54|4231.22|4231.22|4229.47|4229.47|0
1627908900000|2021-08-02 12:55:00|4230.79|4230.79|4236.09|4236.09|4236.09|4236.09|4230.79|4230.79|0
1627909200000|2021-08-02 13:00:00|4235.84|4235.84|4237.66|4237.66|4237.66|4237.66|4234.93|4234.93|0
1627909500000|2021-08-02 13:05:00|4238.9|4238.9|4240.94|4240.94|4240.94|4240.94|4237.7|4237.7|0
1627909800000|2021-08-02 13:10:00|4241.56|4241.56|4240.18|4240.18|4241.56|4241.56|4238.94|4238.94|0
1627910100000|2021-08-02 13:15:00|4240.94|4240.94|4240.94|4240.94|4242.18|4242.18|4240.94|4240.94|0
1627910400000|2021-08-02 13:20:00|4240.68|4240.68|4239.83|4239.83|4240.68|4240.68|4239.58|4239.58|0
1627910700000|2021-08-02 13:25:00|4239.58|4239.58|4239.16|4239.16|4239.58|4239.58|4239.16|4239.16|0
1627911000000|2021-08-02 13:30:00|4240.39|4240.39|4236.2|4236.2|4240.39|4240.39|4235.95|4235.95|0
1627911300000|2021-08-02 13:35:00|4237.44|4237.44|4239.61|4239.61|4241.1|4241.1|4237.44|4237.44|0
1627911600000|2021-08-02 13:40:00|4240.85|4240.85|4241.19|4241.19|4241.36|4241.36|4239.36|4239.36|0
1627911900000|2021-08-02 13:45:00|4241.36|4241.36|4236.35|4236.35|4242.21|4242.21|4236.35|4236.35|0
1627912200000|2021-08-02 13:50:00|4236.52|4236.52|4232.47|4232.47|4236.52|4236.52|4231.23|4231.23|0
1627912500000|2021-08-02 13:55:00|4232.72|4232.72|4230.24|4230.24|4234.21|4234.21|4230.24|4230.24|0
1627912800000|2021-08-02 14:00:00|4231.48|4231.48|4232.42|4232.42|4234.41|4234.41|4230.92|4230.92|0
1627913100000|2021-08-02 14:05:00|4231.91|4231.91|4234.22|4234.22|4235.45|4235.45|4229.74|4229.74|0
1627913400000|2021-08-02 14:10:00|4232.98|4232.98|4235.12|4235.12|4235.12|4235.12|4232.47|4232.47|0
1627913700000|2021-08-02 14:15:00|4235.37|4235.37|4231.54|4231.54|4235.62|4235.62|4231.54|4231.54|0
1627914000000|2021-08-02 14:20:00|4232.78|4232.78|4241.88|4241.88|4241.88|4241.88|4231.54|4231.54|0
1627914300000|2021-08-02 14:25:00|4242.13|4242.13|4236.92|4236.92|4242.13|4242.13|4236.92|4236.92|0
1627914600000|2021-08-02 14:30:00|4237.18|4237.18|4233.65|4233.65|4237.18|4237.18|4233.65|4233.65|0
1627914900000|2021-08-02 14:35:00|4233.4|4233.4|4230.67|4230.67|4233.4|4233.4|4230.41|4230.41|0
1627915200000|2021-08-02 14:40:00|4230.92|4230.92|4229.43|4229.43|4230.92|4230.92|4226.95|4226.95|0
1627915500000|2021-08-02 14:45:00|4229.68|4229.68|4231.94|4231.94|4231.94|4231.94|4228.7|4228.7|0
1627915800000|2021-08-02 14:50:00|4232.19|4232.19|4232.19|4232.19|4233.94|4233.94|4232.19|4232.19|0
1627916100000|2021-08-02 14:55:00|4232.02|4232.02|4230.01|4230.01|4232.02|4232.02|4230.01|4230.01|0
1627916400000|2021-08-02 15:00:00|4231.25|4231.25|4231.51|4231.51|4231.51|4231.51|4231|4231|0
1627916700000|2021-08-02 15:05:00|4231.76|4231.76|4232.27|4232.27|4233.25|4233.25|4231.76|4231.76|0
1627917000000|2021-08-02 15:10:00|4232.52|4232.52|4232.44|4232.44|4232.69|4232.69|4231.2|4231.2|0
1627917300000|2021-08-02 15:15:00|4232.61|4232.61|4231.76|4231.76|4232.61|4232.61|4230.52|4230.52|0
1627917600000|2021-08-02 15:20:00|4231.93|4231.93|4233.85|4233.85|4234.92|4234.92|4231.93|4231.93|0
1627917900000|2021-08-02 15:25:00|4233.23|4233.23|4232.96|4232.96|4234.45|4234.45|4231.47|4231.47|0
1627974900000|2021-08-03 07:15:00|4204.58|4204.58|4206.52|4206.52|4206.78|4206.78|4204.24|4204.24|0
1627975200000|2021-08-03 07:20:00|4205.28|4205.28|4205.18|4205.18|4206.93|4206.93|4203.82|4203.82|0
1627975500000|2021-08-03 07:25:00|4205.35|4205.35|4199.03|4199.03|4208.63|4208.63|4199.03|4199.03|0
1627975800000|2021-08-03 07:30:00|4199.28|4199.28|4210.41|4210.41|4211.03|4211.03|4198.04|4198.04|0
1627976100000|2021-08-03 07:35:00|4209.17|4209.17|4208.5|4208.5|4210.41|4210.41|4208.07|4208.07|0
1627976400000|2021-08-03 07:40:00|4209.74|4209.74|4208.08|4208.08|4209.99|4209.99|4207.52|4207.52|0
1627976700000|2021-08-03 07:45:00|4207.83|4207.83|4206.03|4206.03|4209.06|4209.06|4205.52|4205.52|0
1627977000000|2021-08-03 07:50:00|4206.65|4206.65|4205.86|4205.86|4207.27|4207.27|4204.79|4204.79|0
1627977300000|2021-08-03 07:55:00|4200.9|4200.9|4201.41|4201.41|4204.4|4204.4|4199.66|4199.66|0
1627977600000|2021-08-03 08:00:00|4202.65|4202.65|4197.21|4197.21|4202.9|4202.9|4195.97|4195.97|0
1627977900000|2021-08-03 08:05:00|4198.44|4198.44|4194.22|4194.22|4198.7|4198.7|4194.22|4194.22|0
1627978200000|2021-08-03 08:10:00|4194.05|4194.05|4189.4|4189.4|4194.05|4194.05|4188.16|4188.16|0
1627978500000|2021-08-03 08:15:00|4190.63|4190.63|4185.17|4185.17|4191.14|4191.14|4185.17|4185.17|0
1627978800000|2021-08-03 08:20:00|4186.41|4186.41|4183.68|4183.68|4188.16|4188.16|4179.23|4179.23|0
1627979100000|2021-08-03 08:25:00|4183.42|4183.42|4182.92|4182.92|4183.68|4183.68|4182.92|4182.92|0
1627979400000|2021-08-03 08:30:00|4183.53|4183.53|4185.4|4185.4|4185.4|4185.4|4181.51|4181.51|0
1627979700000|2021-08-03 08:35:00|4184.78|4184.78|4183.62|4183.62|4184.86|4184.86|4183.62|4183.62|0
1627980000000|2021-08-03 08:40:00|4183.45|4183.45|4184.78|4184.78|4185.03|4185.03|4183.45|4183.45|0
1627980300000|2021-08-03 08:45:00|4184.16|4184.16|4183.79|4183.79|4185.29|4185.29|4183.29|4183.29|0
1627980600000|2021-08-03 08:50:00|4183.54|4183.54|4183.67|4183.67|4184.6|4184.6|4182.12|4182.12|0
1627980900000|2021-08-03 08:55:00|4182.43|4182.43|4184.87|4184.87|4186.11|4186.11|4181.19|4181.19|0
1627981200000|2021-08-03 09:00:00|4184.7|4184.7|4204.81|4204.81|4204.81|4204.81|4183.46|4183.46|0
1627981500000|2021-08-03 09:05:00|4205.07|4205.07|4193.66|4193.66|4205.07|4205.07|4192.42|4192.42|0
1627981800000|2021-08-03 09:10:00|4193.15|4193.15|4196.47|4196.47|4196.47|4196.47|4190.59|4190.59|0
1627982100000|2021-08-03 09:15:00|4195.23|4195.23|4195.27|4195.27|4195.77|4195.77|4194|4194|0
1627982400000|2021-08-03 09:20:00|4195.01|4195.01|4195.09|4195.09|4195.27|4195.27|4195.01|4195.01|0
1627982700000|2021-08-03 09:25:00|4195.6|4195.6|4197.69|4197.69|4198.33|4198.33|4194.36|4194.36|0
1627983000000|2021-08-03 09:30:00|4197.94|4197.94|4196.48|4196.48|4200.2|4200.2|4196.48|4196.48|0
1627983300000|2021-08-03 09:35:00|4196.73|4196.73|4190.28|4190.28|4196.9|4196.9|4190.28|4190.28|0
1627983600000|2021-08-03 09:40:00|4190.03|4190.03|4189.52|4189.52|4190.03|4190.03|4189.52|4189.52|0
1627983900000|2021-08-03 09:45:00|4189.27|4189.27|4189.16|4189.16|4190.46|4190.46|4188.76|4188.76|0
1627984200000|2021-08-03 09:50:00|4189.78|4189.78|4186.68|4186.68|4189.78|4189.78|4186.68|4186.68|0
1627984500000|2021-08-03 09:55:00|4186.42|4186.42|4188.03|4188.03|4188.03|4188.03|4185.55|4185.55|0
1627984800000|2021-08-03 10:00:00|4191.75|4191.75|4199.01|4199.01|4199.01|4199.01|4191.75|4191.75|0
1627985100000|2021-08-03 10:05:00|4198.76|4198.76|4196.28|4196.28|4201.74|4201.74|4195.77|4195.77|0
1627985400000|2021-08-03 10:10:00|4196.53|4196.53|4197.35|4197.35|4197.35|4197.35|4196.11|4196.11|0
1627985700000|2021-08-03 10:15:00|4193.63|4193.63|4183.18|4183.18|4193.63|4193.63|4182.67|4182.67|0
1627986000000|2021-08-03 10:20:00|4183.35|4183.35|4179.47|4179.47|4183.7|4183.7|4179.22|4179.22|0
1627986300000|2021-08-03 10:25:00|4180.71|4180.71|4180.12|4180.12|4180.96|4180.96|4179.19|4179.19|0
1627986600000|2021-08-03 10:30:00|4179.77|4179.77|4177.26|4177.26|4182|4182|4175.55|4175.55|0
1627986900000|2021-08-03 10:35:00|4178.5|4178.5|4184.22|4184.22|4184.22|4184.22|4178.5|4178.5|0
1627987200000|2021-08-03 10:40:00|4183.71|4183.71|4178.76|4178.76|4183.71|4183.71|4176.76|4176.76|0
1627987500000|2021-08-03 10:45:00|4178.58|4178.58|4179.32|4179.32|4179.82|4179.82|4178.58|4178.58|0
1627987800000|2021-08-03 10:50:00|4179.57|4179.57|4178.92|4178.92|4179.57|4179.57|4178.33|4178.33|0
1627988100000|2021-08-03 10:55:00|4180.16|4180.16|4180.16|4180.16|4180.93|4180.93|4178.92|4178.92|0
1627988400000|2021-08-03 11:00:00|4181.4|4181.4|4180.16|4180.16|4181.4|4181.4|4179.66|4179.66|0
1627988700000|2021-08-03 11:05:00|4178.92|4178.92|4177.69|4177.69|4180.16|4180.16|4174.22|4174.22|0
1627989000000|2021-08-03 11:10:00|4176.45|4176.45|4174.92|4174.92|4177.6|4177.6|4173.71|4173.71|0
1627989300000|2021-08-03 11:15:00|4175.17|4175.17|4177.27|4177.27|4179.62|4179.62|4174.66|4174.66|0
1627989600000|2021-08-03 11:20:00|4177.02|4177.02|4178.9|4178.9|4181.38|4181.38|4177.02|4177.02|0
1627989900000|2021-08-03 11:25:00|4179.15|4179.15|4178.45|4178.45|4181.41|4181.41|4178.2|4178.2|0
1627990200000|2021-08-03 11:30:00|4178.62|4178.62|4180.34|4180.34|4181.58|4181.58|4177.38|4177.38|0
1627990500000|2021-08-03 11:35:00|4180.59|4180.59|4180.2|4180.2|4181.27|4181.27|4179.36|4179.36|0
1627990800000|2021-08-03 11:40:00|4181.44|4181.44|4181.02|4181.02|4183.19|4183.19|4181.02|4181.02|0
1627991100000|2021-08-03 11:45:00|4181.36|4181.36|4182|4182|4182.43|4182.43|4180.94|4180.94|0
1627991400000|2021-08-03 11:50:00|4180.76|4180.76|4187.21|4187.21|4187.21|4187.21|4180.26|4180.26|0
1627991700000|2021-08-03 11:55:00|4186.96|4186.96|4188.71|4188.71|4188.71|4188.71|4186.96|4186.96|0
1627992000000|2021-08-03 12:00:00|4188.45|4188.45|4190.91|4190.91|4194.65|4194.65|4188.45|4188.45|0
1627992300000|2021-08-03 12:05:00|4190.4|4190.4|4190.32|4190.32|4190.57|4190.57|4189.98|4189.98|0
1627992600000|2021-08-03 12:10:00|4189.98|4189.98|4188.96|4188.96|4190.15|4190.15|4187.72|4187.72|0
1627992900000|2021-08-03 12:15:00|4189.47|4189.47|4187.89|4187.89|4190.48|4190.48|4187.89|4187.89|0
1627993200000|2021-08-03 12:20:00|4187.72|4187.72|4187.8|4187.8|4190.28|4190.28|4187.55|4187.55|0
1627993500000|2021-08-03 12:25:00|4189.04|4189.04|4188.36|4188.36|4189.04|4189.04|4188.36|4188.36|0
1627993800000|2021-08-03 12:30:00|4189.6|4189.6|4187.52|4187.52|4190.03|4190.03|4187.52|4187.52|0
1627994100000|2021-08-03 12:35:00|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4186.76|4186.76|0
1627994400000|2021-08-03 12:40:00|4188.25|4188.25|4188.25|4188.25|4188.5|4188.5|4187.49|4187.49|0
1627994700000|2021-08-03 12:45:00|4187.01|4187.01|4186.76|4186.76|4187.99|4187.99|4186.5|4186.5|0
1627995000000|2021-08-03 12:50:00|4187.01|4187.01|4195.07|4195.07|4195.07|4195.07|4187.01|4187.01|0
1627995300000|2021-08-03 12:55:00|4194.81|4194.81|4196.4|4196.4|4196.4|4196.4|4194.56|4194.56|0
1627995600000|2021-08-03 13:00:00|4196.65|4196.65|4195.41|4195.41|4196.65|4196.65|4195.16|4195.16|0
1627995900000|2021-08-03 13:05:00|4195.24|4195.24|4194.73|4194.73|4195.24|4195.24|4194.73|4194.73|0
1627996200000|2021-08-03 13:10:00|4195.97|4195.97|4194.73|4194.73|4195.97|4195.97|4193.49|4193.49|0
1627996500000|2021-08-03 13:15:00|4194.48|4194.48|4195.97|4195.97|4195.97|4195.97|4194.48|4194.48|0
1627996800000|2021-08-03 13:20:00|4194.73|4194.73|4195.66|4195.66|4195.92|4195.92|4194.73|4194.73|0
1627997100000|2021-08-03 13:25:00|4195.92|4195.92|4199.89|4199.89|4199.89|4199.89|4194.93|4194.93|0
1627997400000|2021-08-03 13:30:00|4201.13|4201.13|4208.65|4208.65|4215.78|4215.78|4201.13|4201.13|0
1627997700000|2021-08-03 13:35:00|4208.82|4208.82|4199.39|4199.39|4208.84|4208.84|4199.39|4199.39|0
1627998000000|2021-08-03 13:40:00|4198.15|4198.15|4193.87|4193.87|4198.15|4198.15|4193.62|4193.62|0
1627998300000|2021-08-03 13:45:00|4194.13|4194.13|4193.87|4193.87|4195.11|4195.11|4192.63|4192.63|0
1627998600000|2021-08-03 13:50:00|4193.7|4193.7|4193.14|4193.14|4194.63|4194.63|4192.89|4192.89|0
1627998900000|2021-08-03 13:55:00|4192.63|4192.63|4192.72|4192.72|4194.38|4194.38|4191.65|4191.65|0
1627999200000|2021-08-03 14:00:00|4192.47|4192.47|4194.67|4194.67|4196.39|4196.39|4192.47|4192.47|0
1627999500000|2021-08-03 14:05:00|4194.42|4194.42|4191.17|4191.17|4195.39|4195.39|4191.17|4191.17|0
1627999800000|2021-08-03 14:10:00|4193.65|4193.65|4194.04|4194.04|4195.39|4195.39|4193.3|4193.3|0
1628000100000|2021-08-03 14:15:00|4192.8|4192.8|4196.5|4196.5|4196.5|4196.5|4191.56|4191.56|0
1628000400000|2021-08-03 14:20:00|4196.75|4196.75|4198.02|4198.02|4198.25|4198.25|4196.75|4196.75|0
1628000700000|2021-08-03 14:25:00|4197.85|4197.85|4198.67|4198.67|4199.09|4199.09|4197.43|4197.43|0
1628001000000|2021-08-03 14:30:00|4198.92|4198.92|4200.55|4200.55|4202.05|4202.05|4197.09|4197.09|0
1628001300000|2021-08-03 14:35:00|4200.81|4200.81|4201.23|4201.23|4201.23|4201.23|4198.63|4198.63|0
1628001600000|2021-08-03 14:40:00|4200.72|4200.72|4202.25|4202.25|4204.73|4204.73|4200.72|4200.72|0
1628001900000|2021-08-03 14:45:00|4203.49|4203.49|4204.55|4204.55|4204.81|4204.81|4203.31|4203.31|0
1628002200000|2021-08-03 14:50:00|4204.38|4204.38|4204.21|4204.21|4206.38|4206.38|4203.96|4203.96|0
1628002500000|2021-08-03 14:55:00|4203.96|4203.96|4204.72|4204.72|4205.23|4205.23|4202.72|4202.72|0
1628002800000|2021-08-03 15:00:00|4203.48|4203.48|4204.72|4204.72|4205.23|4205.23|4203.48|4203.48|0
1628003100000|2021-08-03 15:05:00|4204.47|4204.47|4203.84|4203.84|4204.97|4204.97|4203.42|4203.42|0
1628003400000|2021-08-03 15:10:00|4203.22|4203.22|4200.92|4200.92|4203.22|4203.22|4200.92|4200.92|0
1628003700000|2021-08-03 15:15:00|4202.16|4202.16|4198.83|4198.83|4202.33|4202.33|4198.83|4198.83|0
1628004000000|2021-08-03 15:20:00|4199.09|4199.09|4198.45|4198.45|4199.59|4199.59|4198.36|4198.36|0
1628004300000|2021-08-03 15:25:00|4198.19|4198.19|4199.6|4199.6|4199.6|4199.6|4196.78|4196.78|0
1628061300000|2021-08-04 07:15:00|4211.86|4211.86|4214.28|4214.28|4217.86|4217.86|4211.41|4211.41|0
1628061600000|2021-08-04 07:20:00|4211.8|4211.8|4208.79|4208.79|4214.51|4214.51|4208.31|4208.31|0
1628061900000|2021-08-04 07:25:00|4206.31|4206.31|4202.87|4202.87|4206.31|4206.31|4201.41|4201.41|0
1628062200000|2021-08-04 07:30:00|4201.85|4201.85|4203.19|4203.19|4204.33|4204.33|4200.19|4200.19|0
1628062500000|2021-08-04 07:35:00|4204.96|4204.96|4202.82|4202.82|4206.74|4206.74|4202.82|4202.82|0
1628062800000|2021-08-04 07:40:00|4202.65|4202.65|4199.38|4199.38|4202.65|4202.65|4197.16|4197.16|0
1628063100000|2021-08-04 07:45:00|4199.55|4199.55|4200.82|4200.82|4202.06|4202.06|4198.31|4198.31|0
1628063400000|2021-08-04 07:50:00|4200.99|4200.99|4202.88|4202.88|4205.35|4205.35|4200.99|4200.99|0
1628063700000|2021-08-04 07:55:00|4203.13|4203.13|4198.08|4198.08|4203.13|4203.13|4197.32|4197.32|0
1628064000000|2021-08-04 08:00:00|4198.34|4198.34|4197.01|4197.01|4200.34|4200.34|4196.73|4196.73|0
1628064300000|2021-08-04 08:05:00|4196.76|4196.76|4193.82|4193.82|4197.01|4197.01|4193.35|4193.35|0
1628064600000|2021-08-04 08:10:00|4195.06|4195.06|4203.97|4203.97|4204.84|4204.84|4195.06|4195.06|0
1628064900000|2021-08-04 08:15:00|4203.71|4203.71|4200.87|4200.87|4203.97|4203.97|4200.87|4200.87|0
1628065200000|2021-08-04 08:20:00|4200.11|4200.11|4204.33|4204.33|4204.59|4204.59|4200.11|4200.11|0
1628065500000|2021-08-04 08:25:00|4203.82|4203.82|4203.9|4203.9|4203.9|4203.9|4203.39|4203.39|0
1628065800000|2021-08-04 08:30:00|4204.07|4204.07|4206.55|4206.55|4208.8|4208.8|4204.07|4204.07|0
1628066100000|2021-08-04 08:35:00|4206.3|4206.3|4206.47|4206.47|4206.47|4206.47|4205.36|4205.36|0
1628066400000|2021-08-04 08:40:00|4206.21|4206.21|4213.9|4213.9|4213.9|4213.9|4206.21|4206.21|0
1628066700000|2021-08-04 08:45:00|4214.41|4214.41|4211.59|4211.59|4215.42|4215.42|4211.59|4211.59|0
1628067000000|2021-08-04 08:50:00|4211.85|4211.85|4210.61|4210.61|4212.1|4212.1|4209.62|4209.62|0
1628067300000|2021-08-04 08:55:00|4209.37|4209.37|4210.86|4210.86|4210.86|4210.86|4209.37|4209.37|0
1628067600000|2021-08-04 09:00:00|4210.61|4210.61|4209.2|4209.2|4211.93|4211.93|4208.94|4208.94|0
1628067900000|2021-08-04 09:05:00|4208.94|4208.94|4209.45|4209.45|4209.45|4209.45|4208.94|4208.94|0
1628068200000|2021-08-04 09:10:00|4209.96|4209.96|4210.04|4210.04|4211.88|4211.88|4209.54|4209.54|0
1628068500000|2021-08-04 09:15:00|4209.79|4209.79|4209.03|4209.03|4210.27|4210.27|4209.03|4209.03|0
1628068800000|2021-08-04 09:20:00|4208.77|4208.77|4207.03|4207.03|4209.51|4209.51|4207.03|4207.03|0
1628069100000|2021-08-04 09:25:00|4208.27|4208.27|4206.27|4206.27|4208.27|4208.27|4206.27|4206.27|0
1628069400000|2021-08-04 09:30:00|4206.52|4206.52|4208.89|4208.89|4208.89|4208.89|4206.52|4206.52|0
1628069700000|2021-08-04 09:35:00|4208.27|4208.27|4207.93|4207.93|4208.86|4208.86|4207.93|4207.93|0
1628070000000|2021-08-04 09:40:00|4207.67|4207.67|4207.67|4207.67|4207.67|4207.67|4207.67|4207.67|0
1628070300000|2021-08-04 09:45:00|4206.43|4206.43|4200.75|4200.75|4206.69|4206.69|4200.75|4200.75|0
1628070600000|2021-08-04 09:50:00|4201.98|4201.98|4199.98|4199.98|4201.98|4201.98|4199.98|4199.98|0
1628070900000|2021-08-04 09:55:00|4200.24|4200.24|4198.97|4198.97|4201.05|4201.05|4198.57|4198.57|0
1628071200000|2021-08-04 10:00:00|4198.71|4198.71|4199.73|4199.73|4200.2|4200.2|4198.71|4198.71|0
1628071500000|2021-08-04 10:05:00|4200.97|4200.97|4200.62|4200.62|4201.47|4201.47|4199.38|4199.38|0
1628071800000|2021-08-04 10:10:00|4201.13|4201.13|4200.88|4200.88|4201.89|4201.89|4200.88|4200.88|0
1628072100000|2021-08-04 10:15:00|4200.62|4200.62|4198.14|4198.14|4200.62|4200.62|4198.14|4198.14|0
1628072400000|2021-08-04 10:20:00|4199.38|4199.38|4200.62|4200.62|4201.86|4201.86|4199.38|4199.38|0
1628072700000|2021-08-04 10:25:00|4201.86|4201.86|4200.37|4200.37|4201.86|4201.86|4199.38|4199.38|0
1628073000000|2021-08-04 10:30:00|4200.62|4200.62|4201.13|4201.13|4201.64|4201.64|4200.62|4200.62|0
1628073300000|2021-08-04 10:35:00|4201.47|4201.47|4201.22|4201.22|4201.47|4201.47|4200.96|4200.96|0
1628073600000|2021-08-04 10:40:00|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|0
1628073900000|2021-08-04 10:45:00|4203.69|4203.69|4200.45|4200.45|4203.69|4203.69|4200.45|4200.45|0
1628074200000|2021-08-04 10:50:00|4199.22|4199.22|4194.74|4194.74|4200.45|4200.45|4194.74|4194.74|0
1628074500000|2021-08-04 10:55:00|4195.98|4195.98|4198.2|4198.2|4198.96|4198.96|4195.98|4195.98|0
1628074800000|2021-08-04 11:00:00|4197.69|4197.69|4198.71|4198.71|4198.71|4198.71|4197.21|4197.21|0
1628075100000|2021-08-04 11:05:00|4199.95|4199.95|4199.47|4199.47|4200.2|4200.2|4198.71|4198.71|0
1628075400000|2021-08-04 11:10:00|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|0
1628075700000|2021-08-04 11:15:00|4200.96|4200.96|4200.79|4200.79|4202.29|4202.29|4200.71|4200.71|0
1628076000000|2021-08-04 11:20:00|4200.62|4200.62|4201.3|4201.3|4202.17|4202.17|4199.3|4199.3|0
1628076300000|2021-08-04 11:25:00|4200.79|4200.79|4199.3|4199.3|4200.79|4200.79|4199.3|4199.3|0
1628076600000|2021-08-04 11:30:00|4199.13|4199.13|4198.88|4198.88|4199.13|4199.13|4198.88|4198.88|0
1628076900000|2021-08-04 11:35:00|4198.62|4198.62|4198.34|4198.34|4199.61|4199.61|4197.35|4197.35|0
1628077200000|2021-08-04 11:40:00|4198.08|4198.08|4197.32|4197.32|4198.34|4198.34|4197.32|4197.32|0
1628077500000|2021-08-04 11:45:00|4196.08|4196.08|4193.35|4193.35|4196.08|4196.08|4192.36|4192.36|0
1628077800000|2021-08-04 11:50:00|4194.59|4194.59|4197.49|4197.49|4197.74|4197.74|4194.33|4194.33|0
1628078100000|2021-08-04 11:55:00|4197.74|4197.74|4195.52|4195.52|4199.24|4199.24|4195.52|4195.52|0
1628078400000|2021-08-04 12:00:00|4195.35|4195.35|4197.74|4197.74|4197.74|4197.74|4194.92|4194.92|0
1628078700000|2021-08-04 12:05:00|4196.5|4196.5|4197.91|4197.91|4198.08|4198.08|4196.5|4196.5|0
1628079000000|2021-08-04 12:10:00|4196.67|4196.67|4196.42|4196.42|4196.67|4196.67|4196.42|4196.42|0
1628079300000|2021-08-04 12:15:00|4196.16|4196.16|4192.67|4192.67|4196.16|4196.16|4191.17|4191.17|0
1628079600000|2021-08-04 12:20:00|4192.41|4192.41|4194.16|4194.16|4194.16|4194.16|4192.16|4192.16|0
1628079900000|2021-08-04 12:25:00|4193.82|4193.82|4200.4|4200.4|4200.4|4200.4|4193.22|4193.22|0
1628080500000|2021-08-04 12:35:00|4201.64|4201.64|4202.37|4202.37|4202.63|4202.63|4201.13|4201.13|0
1628080800000|2021-08-04 12:40:00|4202.12|4202.12|4201.87|4201.87|4203.36|4203.36|4201.87|4201.87|0
1628081100000|2021-08-04 12:45:00|4201.61|4201.61|4196.96|4196.96|4201.61|4201.61|4196.96|4196.96|0
1628081400000|2021-08-04 12:50:00|4198.2|4198.2|4199.44|4199.44|4200.68|4200.68|4198.2|4198.2|0
1628081700000|2021-08-04 12:55:00|4199.95|4199.95|4200.93|4200.93|4200.93|4200.93|4199.19|4199.19|0
1628082000000|2021-08-04 13:00:00|4199.69|4199.69|4198.67|4198.67|4199.69|4199.69|4198.42|4198.42|0
1628082300000|2021-08-04 13:05:00|4198.5|4198.5|4199.57|4199.57|4200.42|4200.42|4198.5|4198.5|0
1628082600000|2021-08-04 13:10:00|4198.95|4198.95|4198.08|4198.08|4198.95|4198.95|4198.08|4198.08|0
1628082900000|2021-08-04 13:15:00|4198.7|4198.7|4199.57|4199.57|4199.57|4199.57|4198.7|4198.7|0
1628083200000|2021-08-04 13:20:00|4199.74|4199.74|4199.12|4199.12|4199.74|4199.74|4199.12|4199.12|0
1628083500000|2021-08-04 13:25:00|4199.74|4199.74|4202.95|4202.95|4203.2|4203.2|4199.49|4199.49|0
1628083800000|2021-08-04 13:30:00|4204.19|4204.19|4207.26|4207.26|4207.26|4207.26|4202.35|4202.35|0
1628084100000|2021-08-04 13:35:00|4208.5|4208.5|4204.27|4204.27|4208.75|4208.75|4202.78|4202.78|0
1628084400000|2021-08-04 13:40:00|4204.78|4204.78|4205.54|4205.54|4205.54|4205.54|4203.54|4203.54|0
1628084700000|2021-08-04 13:45:00|4205.29|4205.29|4206.47|4206.47|4206.78|4206.78|4204.56|4204.56|0
1628085000000|2021-08-04 13:50:00|4206.73|4206.73|4202.25|4202.25|4208.9|4208.9|4202.25|4202.25|0
1628085300000|2021-08-04 13:55:00|4203.49|4203.49|4205.46|4205.46|4205.46|4205.46|4203.49|4203.49|0
1628085600000|2021-08-04 14:00:00|4205.71|4205.71|4206.64|4206.64|4209.12|4209.12|4205.71|4205.71|0
1628085900000|2021-08-04 14:05:00|4206.39|4206.39|4210|4210|4210|4210|4206.39|4206.39|0
1628086200000|2021-08-04 14:10:00|4209.75|4209.75|4203.39|4203.39|4209.75|4209.75|4203.39|4203.39|0
1628086500000|2021-08-04 14:15:00|4202.15|4202.15|4195.91|4195.91|4203.18|4203.18|4195.49|4195.49|0
1628086800000|2021-08-04 14:20:00|4196.08|4196.08|4194.9|4194.9|4197.32|4197.32|4194.9|4194.9|0
1628087100000|2021-08-04 14:25:00|4196.13|4196.13|4195.4|4195.4|4199.12|4199.12|4194.16|4194.16|0
1628087400000|2021-08-04 14:30:00|4195.23|4195.23|4194.47|4194.47|4195.23|4195.23|4190.67|4190.67|0
1628087700000|2021-08-04 14:35:00|4195.71|4195.71|4195.4|4195.4|4196.64|4196.64|4194.47|4194.47|0
1628088000000|2021-08-04 14:40:00|4195.65|4195.65|4197.32|4197.32|4197.32|4197.32|4195.57|4195.57|0
1628088300000|2021-08-04 14:45:00|4196.08|4196.08|4197.49|4197.49|4197.49|4197.49|4195.32|4195.32|0
1628088600000|2021-08-04 14:50:00|4197.23|4197.23|4196|4196|4197.23|4197.23|4195.74|4195.74|0
1628088900000|2021-08-04 14:55:00|4197.23|4197.23|4194.08|4194.08|4197.23|4197.23|4194.08|4194.08|0
1628089200000|2021-08-04 15:00:00|4192.84|4192.84|4195.74|4195.74|4196.25|4196.25|4192.58|4192.58|0
1628089500000|2021-08-04 15:05:00|4196.98|4196.98|4198.22|4198.22|4199.46|4199.46|4196.98|4196.98|0
1628089800000|2021-08-04 15:10:00|4198.05|4198.05|4195.29|4195.29|4198.05|4198.05|4195.03|4195.03|0
1628090100000|2021-08-04 15:15:00|4195.12|4195.12|4194.05|4194.05|4195.54|4195.54|4193.88|4193.88|0
1628090400000|2021-08-04 15:20:00|4195.29|4195.29|4194.13|4194.13|4195.29|4195.29|4192.22|4192.22|0
1628090700000|2021-08-04 15:25:00|4195.37|4195.37|4189.26|4189.26|4195.8|4195.8|4188.75|4188.75|0
1628147700000|2021-08-05 07:15:00|4203.44|4203.44|4199.05|4199.05|4207.25|4207.25|4193.34|4193.34|0
1628148000000|2021-08-05 07:20:00|4197.81|4197.81|4194.97|4194.97|4197.81|4197.81|4194.97|4194.97|0
1628148300000|2021-08-05 07:25:00|4194.8|4194.8|4198.43|4198.43|4198.43|4198.43|4193.39|4193.39|0
1628148600000|2021-08-05 07:30:00|4199.61|4199.61|4206.15|4206.15|4207.22|4207.22|4197.14|4197.14|0
1628148900000|2021-08-05 07:35:00|4206.66|4206.66|4210.12|4210.12|4210.12|4210.12|4206.4|4206.4|0
1628149200000|2021-08-05 07:40:00|4208.88|4208.88|4207.39|4207.39|4209.87|4209.87|4207.39|4207.39|0
1628149500000|2021-08-05 07:45:00|4206.15|4206.15|4199.72|4199.72|4210.12|4210.12|4199.72|4199.72|0
1628149800000|2021-08-05 07:50:00|4200.96|4200.96|4196.48|4196.48|4201.44|4201.44|4196.48|4196.48|0
1628150100000|2021-08-05 07:55:00|4196.74|4196.74|4197.42|4197.42|4197.42|4197.42|4194.43|4194.43|0
1628150400000|2021-08-05 08:00:00|4196.18|4196.18|4190.68|4190.68|4198.37|4198.37|4190.68|4190.68|0
1628150700000|2021-08-05 08:05:00|4190.16|4190.16|4186.54|4186.54|4190.88|4190.88|4186.54|4186.54|0
1628151000000|2021-08-05 08:10:00|4186.28|4186.28|4182.69|4182.69|4186.28|4186.28|4182.31|4182.31|0
1628151300000|2021-08-05 08:15:00|4183.2|4183.2|4183.8|4183.8|4183.93|4183.93|4182.06|4182.06|0
1628151600000|2021-08-05 08:20:00|4184.69|4184.69|4184.57|4184.57|4184.69|4184.69|4184.57|4184.57|0
1628151900000|2021-08-05 08:25:00|4187.05|4187.05|4191.27|4191.27|4191.27|4191.27|4187.05|4187.05|0
1628152200000|2021-08-05 08:30:00|4188.79|4188.79|4192.03|4192.03|4192.29|4192.29|4188.79|4188.79|0
1628152500000|2021-08-05 08:35:00|4193.27|4193.27|4191.52|4191.52|4193.27|4193.27|4190.29|4190.29|0
1628152800000|2021-08-05 08:40:00|4192.76|4192.76|4192.12|4192.12|4193.36|4193.36|4192.12|4192.12|0
1628153100000|2021-08-05 08:45:00|4191.86|4191.86|4190.97|4190.97|4193.44|4193.44|4190.97|4190.97|0
1628153400000|2021-08-05 08:50:00|4191.22|4191.22|4192.2|4192.2|4197.67|4197.67|4191.22|4191.22|0
1628153700000|2021-08-05 08:55:00|4190.97|4190.97|4186.01|4186.01|4190.97|4190.97|4186.01|4186.01|0
1628154000000|2021-08-05 09:00:00|4187.25|4187.25|4186.01|4186.01|4187.25|4187.25|4186.01|4186.01|0
1628154300000|2021-08-05 09:05:00|4185.63|4185.63|4186.99|4186.99|4187.25|4187.25|4185.63|4185.63|0
1628154600000|2021-08-05 09:10:00|4185.75|4185.75|4187.16|4187.16|4187.16|4187.16|4184.52|4184.52|0
1628154900000|2021-08-05 09:15:00|4187.04|4187.04|4186.7|4186.7|4187.55|4187.55|4185.08|4185.08|0
1628155200000|2021-08-05 09:20:00|4186.31|4186.31|4181.88|4181.88|4186.31|4186.31|4180.64|4180.64|0
1628155500000|2021-08-05 09:25:00|4181.71|4181.71|4183.89|4183.89|4184.06|4184.06|4181.58|4181.58|0
1628155800000|2021-08-05 09:30:00|4185.13|4185.13|4184.87|4184.87|4185.13|4185.13|4184.75|4184.75|0
1628156100000|2021-08-05 09:35:00|4183.64|4183.64|4183.89|4183.89|4184.14|4184.14|4183.64|4183.64|0
1628156400000|2021-08-05 09:40:00|4183.64|4183.64|4179.51|4179.51|4183.64|4183.64|4179.51|4179.51|0
1628156700000|2021-08-05 09:45:00|4179.13|4179.13|4180.58|4180.58|4180.58|4180.58|4177.89|4177.89|0
1628157000000|2021-08-05 09:50:00|4180.32|4180.32|4182.16|4182.16|4182.16|4182.16|4179.69|4179.69|0
1628157300000|2021-08-05 09:55:00|4182.04|4182.04|4184.99|4184.99|4185.25|4185.25|4181.91|4181.91|0
1628157600000|2021-08-05 10:00:00|4184.74|4184.74|4186.36|4186.36|4186.49|4186.49|4184.74|4184.74|0
1628157900000|2021-08-05 10:05:00|4186.7|4186.7|4185.85|4185.85|4187.08|4187.08|4185.85|4185.85|0
1628158200000|2021-08-05 10:10:00|4185.46|4185.46|4185.08|4185.08|4185.46|4185.46|4184.96|4184.96|0
1628158500000|2021-08-05 10:15:00|4185.21|4185.21|4179.62|4179.62|4185.21|4185.21|4179.49|4179.49|0
1628158800000|2021-08-05 10:20:00|4179.49|4179.49|4177.59|4177.59|4179.49|4179.49|4177.59|4177.59|0
1628159100000|2021-08-05 10:25:00|4178.35|4178.35|4177.16|4177.16|4178.35|4178.35|4176.77|4176.77|0
1628159400000|2021-08-05 10:30:00|4177.28|4177.28|4178.65|4178.65|4178.65|4178.65|4176.77|4176.77|0
1628159700000|2021-08-05 10:35:00|4178.39|4178.39|4177.54|4177.54|4178.65|4178.65|4176.3|4176.3|0
1628160000000|2021-08-05 10:40:00|4177.29|4177.29|4178.53|4178.53|4178.65|4178.65|4177.29|4177.29|0
1628160300000|2021-08-05 10:45:00|4179.77|4179.77|4181.67|4181.67|4181.67|4181.67|4179.77|4179.77|0
1628160600000|2021-08-05 10:50:00|4181.8|4181.8|4181.76|4181.76|4182.56|4182.56|4181.76|4181.76|0
1628160900000|2021-08-05 10:55:00|4181.25|4181.25|4178.51|4178.51|4181.37|4181.37|4178.51|4178.51|0
1628161200000|2021-08-05 11:00:00|4178.56|4178.56|4178.31|4178.31|4181.17|4181.17|4178.31|4178.31|0
1628161500000|2021-08-05 11:05:00|4178.81|4178.81|4174.62|4174.62|4178.81|4178.81|4174.62|4174.62|0
1628161800000|2021-08-05 11:10:00|4174.37|4174.37|4174.59|4174.59|4174.97|4174.97|4173.73|4173.73|0
1628162100000|2021-08-05 11:15:00|4174.76|4174.76|4172.03|4172.03|4174.76|4174.76|4171.52|4171.52|0
1628162400000|2021-08-05 11:20:00|4170.79|4170.79|4168.82|4168.82|4171.17|4171.17|4168.82|4168.82|0
1628162700000|2021-08-05 11:25:00|4169.16|4169.16|4169.8|4169.8|4170.05|4170.05|4169.16|4169.16|0
1628163000000|2021-08-05 11:30:00|4169.93|4169.93|4170.05|4170.05|4170.18|4170.18|4169.8|4169.8|0
1628163300000|2021-08-05 11:35:00|4170.22|4170.22|4172.32|4172.32|4172.32|4172.32|4169.84|4169.84|0
1628163600000|2021-08-05 11:40:00|4172.07|4172.07|4170.19|4170.19|4172.07|4172.07|4169.81|4169.81|0
1628163900000|2021-08-05 11:45:00|4170.07|4170.07|4168.57|4168.57|4170.07|4170.07|4168.57|4168.57|0
1628164200000|2021-08-05 11:50:00|4168.7|4168.7|4168.83|4168.83|4168.83|4168.83|4168.57|4168.57|0
1628164500000|2021-08-05 11:55:00|4169|4169|4168.87|4168.87|4169|4169|4168.87|4168.87|0
1628164800000|2021-08-05 12:00:00|4171.35|4171.35|4173.32|4173.32|4174.94|4174.94|4170.11|4170.11|0
1628165100000|2021-08-05 12:05:00|4173.19|4173.19|4174.56|4174.56|4174.56|4174.56|4171.95|4171.95|0
1628165400000|2021-08-05 12:10:00|4174.3|4174.3|4173.8|4173.8|4174.3|4174.3|4173.8|4173.8|0
1628165700000|2021-08-05 12:15:00|4174.05|4174.05|4174.56|4174.56|4175.07|4175.07|4173.29|4173.29|0
1628166000000|2021-08-05 12:20:00|4174.73|4174.73|4177.59|4177.59|4177.59|4177.59|4174.73|4174.73|0
1628166300000|2021-08-05 12:25:00|4177.84|4177.84|4177.84|4177.84|4178.22|4178.22|4177.42|4177.42|0
1628166600000|2021-08-05 12:30:00|4177.59|4177.59|4177.38|4177.38|4177.59|4177.59|4177.25|4177.25|0
1628166900000|2021-08-05 12:35:00|4178.62|4178.62|4179.36|4179.36|4179.36|4179.36|4178.49|4178.49|0
1628167200000|2021-08-05 12:40:00|4178.74|4178.74|4178.32|4178.32|4178.74|4178.74|4177.5|4177.5|0
1628167500000|2021-08-05 12:45:00|4177.08|4177.08|4176.78|4176.78|4178.57|4178.57|4176.78|4176.78|0
1628167800000|2021-08-05 12:50:00|4177.29|4177.29|4176.61|4176.61|4177.42|4177.42|4176.61|4176.61|0
1628168100000|2021-08-05 12:55:00|4176.49|4176.49|4175.12|4175.12|4176.49|4176.49|4174.87|4174.87|0
1628168400000|2021-08-05 13:00:00|4175.29|4175.29|4172.68|4172.68|4175.29|4175.29|4172.56|4172.56|0
1628168700000|2021-08-05 13:05:00|4172.81|4172.81|4172.08|4172.08|4174.56|4174.56|4171.95|4171.95|0
1628169000000|2021-08-05 13:10:00|4173.32|4173.32|4183.4|4183.4|4184.64|4184.64|4173.32|4173.32|0
1628169300000|2021-08-05 13:15:00|4183.57|4183.57|4183.28|4183.28|4184.64|4184.64|4183.28|4183.28|0
1628169600000|2021-08-05 13:20:00|4181.42|4181.42|4180.06|4180.06|4181.94|4181.94|4178.67|4178.67|0
1628169900000|2021-08-05 13:25:00|4180.23|4180.23|4186.2|4186.2|4186.2|4186.2|4179.6|4179.6|0
1628170200000|2021-08-05 13:30:00|4186.08|4186.08|4185.77|4185.77|4189.54|4189.54|4182.79|4182.79|0
1628170500000|2021-08-05 13:35:00|4186.02|4186.02|4191.44|4191.44|4191.44|4191.44|4184.79|4184.79|0
1628170800000|2021-08-05 13:40:00|4191.69|4191.69|4193.35|4193.35|4194.72|4194.72|4191.35|4191.35|0
1628171100000|2021-08-05 13:45:00|4193.23|4193.23|4194.77|4194.77|4195.7|4195.7|4193.1|4193.1|0
1628171400000|2021-08-05 13:50:00|4194.52|4194.52|4191.79|4191.79|4194.77|4194.77|4191.41|4191.41|0
1628171700000|2021-08-05 13:55:00|4191.66|4191.66|4190.85|4190.85|4191.79|4191.79|4190.55|4190.55|0
1628172000000|2021-08-05 14:00:00|4191.02|4191.02|4188.76|4188.76|4192.26|4192.26|4188.51|4188.51|0
1628172300000|2021-08-05 14:05:00|4188.93|4188.93|4187.52|4187.52|4189.18|4189.18|4187.39|4187.39|0
1628172600000|2021-08-05 14:10:00|4187.39|4187.39|4181.25|4181.25|4187.39|4187.39|4181.25|4181.25|0
1628172900000|2021-08-05 14:15:00|4181.13|4181.13|4177.07|4177.07|4181.13|4181.13|4177.07|4177.07|0
1628173200000|2021-08-05 14:20:00|4175.83|4175.83|4171.95|4171.95|4177.29|4177.29|4171.95|4171.95|0
1628173500000|2021-08-05 14:25:00|4172.08|4172.08|4168.49|4168.49|4172.08|4172.08|4168.49|4168.49|0
1628173800000|2021-08-05 14:30:00|4168.66|4168.66|4170.15|4170.15|4170.15|4170.15|4168.66|4168.66|0
1628174100000|2021-08-05 14:35:00|4171.39|4171.39|4171.04|4171.04|4172.03|4172.03|4168.06|4168.06|0
1628174400000|2021-08-05 14:40:00|4170.91|4170.91|4172.88|4172.88|4173|4173|4170.91|4170.91|0
1628174700000|2021-08-05 14:45:00|4173|4173|4176.85|4176.85|4176.85|4176.85|4173|4173|0
1628175000000|2021-08-05 14:50:00|4176.72|4176.72|4178.09|4178.09|4179.58|4179.58|4176.72|4176.72|0
1628175300000|2021-08-05 14:55:00|4178.34|4178.34|4180.6|4180.6|4182.06|4182.06|4178.21|4178.21|0
1628175600000|2021-08-05 15:00:00|4180.73|4180.73|4182.53|4182.53|4184.15|4184.15|4180.43|4180.43|0
1628175900000|2021-08-05 15:05:00|4183.77|4183.77|4185.26|4185.26|4185.26|4185.26|4183.64|4183.64|0
1628176200000|2021-08-05 15:10:00|4184.02|4184.02|4185.86|4185.86|4185.86|4185.86|4184.02|4184.02|0
1628176500000|2021-08-05 15:15:00|4185.99|4185.99|4190.3|4190.3|4190.43|4190.43|4185.86|4185.86|0
1628176800000|2021-08-05 15:20:00|4190.47|4190.47|4195.43|4195.43|4198.03|4198.03|4190.3|4190.3|0
1628177100000|2021-08-05 15:25:00|4195.55|4195.55|4192.5|4192.5|4199.74|4199.74|4192.5|4192.5|0
1628234100000|2021-08-06 07:15:00|4214.5|4214.5|4213.52|4213.52|4216.76|4216.76|4212.03|4212.03|0
1628234400000|2021-08-06 07:20:00|4214.03|4214.03|4209.83|4209.83|4214.03|4214.03|4209.58|4209.58|0
1628234700000|2021-08-06 07:25:00|4209.66|4209.66|4214.08|4214.08|4218.31|4218.31|4209.16|4209.16|0
1628235000000|2021-08-06 07:30:00|4213.57|4213.57|4204.33|4204.33|4214.81|4214.81|4204.33|4204.33|0
1628235300000|2021-08-06 07:35:00|4204.67|4204.67|4203.85|4203.85|4204.84|4204.84|4201.12|4201.12|0
1628235600000|2021-08-06 07:40:00|4204.11|4204.11|4201.15|4201.15|4204.87|4204.87|4201.15|4201.15|0
1628235900000|2021-08-06 07:45:00|4200.9|4200.9|4203.6|4203.6|4211.32|4211.32|4200.9|4200.9|0
1628236200000|2021-08-06 07:50:00|4206.08|4206.08|4212.05|4212.05|4212.05|4212.05|4206.08|4206.08|0
1628236500000|2021-08-06 07:55:00|4212.3|4212.3|4216.39|4216.39|4216.39|4216.39|4212.3|4212.3|0
1628236800000|2021-08-06 08:00:00|4218.87|4218.87|4213.88|4213.88|4218.87|4218.87|4213.88|4213.88|0
1628237100000|2021-08-06 08:05:00|4213.63|4213.63|4213.29|4213.29|4213.88|4213.88|4213.12|4213.12|0
1628237400000|2021-08-06 08:10:00|4212.05|4212.05|4212.78|4212.78|4212.78|4212.78|4210.05|4210.05|0
1628237700000|2021-08-06 08:15:00|4214.02|4214.02|4208.61|4208.61|4214.02|4214.02|4208.61|4208.61|0
1628238000000|2021-08-06 08:20:00|4207.37|4207.37|4210.84|4210.84|4210.84|4210.84|4205.88|4205.88|0
1628238300000|2021-08-06 08:25:00|4213.31|4213.31|4210.84|4210.84|4213.31|4213.31|4210.84|4210.84|0
1628238600000|2021-08-06 08:30:00|4210.58|4210.58|4207.12|4207.12|4210.58|4210.58|4206.61|4206.61|0
1628238900000|2021-08-06 08:35:00|4207.63|4207.63|4210.57|4210.57|4212.58|4212.58|4207.63|4207.63|0
1628239200000|2021-08-06 08:40:00|4211.81|4211.81|4216.01|4216.01|4216.01|4216.01|4211.56|4211.56|0
1628239500000|2021-08-06 08:45:00|4215.75|4215.75|4214.77|4214.77|4216.01|4216.01|4214.51|4214.51|0
1628239800000|2021-08-06 08:50:00|4216.01|4216.01|4213.53|4213.53|4216.01|4216.01|4212.29|4212.29|0
1628240100000|2021-08-06 08:55:00|4214.77|4214.77|4222.89|4222.89|4222.89|4222.89|4214.77|4214.77|0
1628240400000|2021-08-06 09:00:00|4223.06|4223.06|4229.03|4229.03|4230.78|4230.78|4223.06|4223.06|0
1628240700000|2021-08-06 09:05:00|4228.78|4228.78|4223.14|4223.14|4228.78|4228.78|4223.14|4223.14|0
1628241000000|2021-08-06 09:10:00|4221.9|4221.9|4225.87|4225.87|4225.87|4225.87|4221.9|4221.9|0
1628241300000|2021-08-06 09:15:00|4227.11|4227.11|4229.59|4229.59|4229.59|4229.59|4226.85|4226.85|0
1628241600000|2021-08-06 09:20:00|4229.84|4229.84|4227.11|4227.11|4229.84|4229.84|4225.87|4225.87|0
1628241900000|2021-08-06 09:25:00|4226.85|4226.85|4227.08|4227.08|4227.08|4227.08|4225.33|4225.33|0
1628242200000|2021-08-06 09:30:00|4226.82|4226.82|4227.08|4227.08|4228.32|4228.32|4226.57|4226.57|0
1628242500000|2021-08-06 09:35:00|4226.82|4226.82|4224.82|4224.82|4226.82|4226.82|4224.09|4224.09|0
1628242800000|2021-08-06 09:40:00|4224.57|4224.57|4223.84|4223.84|4224.69|4224.69|4223.2|4223.2|0
1628243100000|2021-08-06 09:45:00|4225.08|4225.08|4231.52|4231.52|4231.52|4231.52|4225.08|4225.08|0
1628243400000|2021-08-06 09:50:00|4231.69|4231.69|4233.44|4233.44|4233.44|4233.44|4230.8|4230.8|0
1628243700000|2021-08-06 09:55:00|4233.19|4233.19|4232.56|4232.56|4233.19|4233.19|4232.56|4232.56|0
1628244000000|2021-08-06 10:00:00|4232.17|4232.17|4234.78|4234.78|4234.78|4234.78|4230.81|4230.81|0
1628244300000|2021-08-06 10:05:00|4232.3|4232.3|4225.85|4225.85|4232.3|4232.3|4225.72|4225.72|0
1628244600000|2021-08-06 10:10:00|4225.72|4225.72|4223.69|4223.69|4225.72|4225.72|4223.57|4223.57|0
1628244900000|2021-08-06 10:15:00|4223.44|4223.44|4224.17|4224.17|4227.16|4227.16|4223.44|4223.44|0
1628245200000|2021-08-06 10:20:00|4224.3|4224.3|4225.54|4225.54|4225.66|4225.66|4224.3|4224.3|0
1628245500000|2021-08-06 10:25:00|4226.17|4226.17|4226.68|4226.68|4226.68|4226.68|4225.44|4225.44|0
1628245800000|2021-08-06 10:30:00|4226.3|4226.3|4224.17|4224.17|4226.3|4226.3|4224.17|4224.17|0
1628246100000|2021-08-06 10:35:00|4224.68|4224.68|4225.19|4225.19|4225.53|4225.53|4224.3|4224.3|0
1628246400000|2021-08-06 10:40:00|4225.02|4225.02|4231.85|4231.85|4233.59|4233.59|4224.76|4224.76|0
1628246700000|2021-08-06 10:45:00|4231.59|4231.59|4231.04|4231.04|4232.36|4232.36|4230.66|4230.66|0
1628247000000|2021-08-06 10:50:00|4231.17|4231.17|4231.59|4231.59|4231.72|4231.72|4231.04|4231.04|0
1628247300000|2021-08-06 10:55:00|4231.47|4231.47|4236.07|4236.07|4236.07|4236.07|4231.47|4231.47|0
1628247600000|2021-08-06 11:00:00|4236.2|4236.2|4233.85|4233.85|4237.57|4237.57|4233.85|4233.85|0
1628247900000|2021-08-06 11:05:00|4233.59|4233.59|4235.82|4235.82|4235.82|4235.82|4233.47|4233.47|0
1628248200000|2021-08-06 11:10:00|4235.44|4235.44|4232.77|4232.77|4235.44|4235.44|4232.77|4232.77|0
1628248500000|2021-08-06 11:15:00|4231.53|4231.53|4230.52|4230.52|4232.01|4232.01|4229.66|4229.66|0
1628248800000|2021-08-06 11:20:00|4231.75|4231.75|4232.9|4232.9|4233.02|4233.02|4231.37|4231.37|0
1628249100000|2021-08-06 11:25:00|4232.77|4232.77|4231.66|4231.66|4232.77|4232.77|4231.02|4231.02|0
1628249400000|2021-08-06 11:30:00|4231.15|4231.15|4230.52|4230.52|4231.53|4231.53|4230.52|4230.52|0
1628249700000|2021-08-06 11:35:00|4230.26|4230.26|4236.84|4236.84|4236.84|4236.84|4230.26|4230.26|0
1628250000000|2021-08-06 11:40:00|4235.6|4235.6|4236.84|4236.84|4236.97|4236.97|4235.6|4235.6|0
1628250300000|2021-08-06 11:45:00|4236.71|4236.71|4237.22|4237.22|4237.22|4237.22|4235.98|4235.98|0
1628250600000|2021-08-06 11:50:00|4237.47|4237.47|4236.36|4236.36|4237.73|4237.73|4232.26|4232.26|0
1628250900000|2021-08-06 11:55:00|4236.23|4236.23|4234.49|4234.49|4236.61|4236.61|4233.98|4233.98|0
1628251200000|2021-08-06 12:00:00|4234.36|4234.36|4236.87|4236.87|4237.5|4237.5|4234.36|4234.36|0
1628251500000|2021-08-06 12:05:00|4237|4237|4237|4237|4237|4237|4235.76|4235.76|0
1628251800000|2021-08-06 12:10:00|4236.87|4236.87|4238.71|4238.71|4238.71|4238.71|4236.87|4236.87|0
1628252100000|2021-08-06 12:15:00|4238.46|4238.46|4240.98|4240.98|4240.98|4240.98|4238.33|4238.33|0
1628252400000|2021-08-06 12:20:00|4240.85|4240.85|4236.63|4236.63|4242.09|4242.09|4236.5|4236.5|0
1628252700000|2021-08-06 12:25:00|4236.5|4236.5|4238.37|4238.37|4238.5|4238.5|4236.37|4236.37|0
1628253000000|2021-08-06 12:30:00|4238.2|4238.2|4240.6|4240.6|4241.23|4241.23|4237.13|4237.13|0
1628253300000|2021-08-06 12:35:00|4238.12|4238.12|4238.33|4238.33|4241.44|4241.44|4238.12|4238.12|0
1628253600000|2021-08-06 12:40:00|4239.57|4239.57|4235.34|4235.34|4240.81|4240.81|4235.34|4235.34|0
1628253900000|2021-08-06 12:45:00|4235.47|4235.47|4241.66|4241.66|4242.9|4242.9|4235.34|4235.34|0
1628254200000|2021-08-06 12:50:00|4240.42|4240.42|4243.92|4243.92|4244.04|4244.04|4238.29|4238.29|0
1628254500000|2021-08-06 12:55:00|4242.68|4242.68|4243.06|4243.06|4243.57|4243.57|4241.31|4241.31|0
1628254800000|2021-08-06 13:00:00|4243.19|4243.19|4250.27|4250.27|4250.4|4250.4|4243.19|4243.19|0
1628255100000|2021-08-06 13:05:00|4251.51|4251.51|4253.35|4253.35|4253.99|4253.99|4251.51|4251.51|0
1628255400000|2021-08-06 13:10:00|4254.59|4254.59|4259.93|4259.93|4260.44|4260.44|4254.59|4254.59|0
1628255700000|2021-08-06 13:15:00|4261.17|4261.17|4261.71|4261.71|4264.15|4264.15|4260.56|4260.56|0
1628256000000|2021-08-06 13:20:00|4262.95|4262.95|4265.2|4265.2|4268.06|4268.06|4262.95|4262.95|0
1628256300000|2021-08-06 13:25:00|4263.96|4263.96|4268.28|4268.28|4269.4|4269.4|4262.22|4262.22|0
1628256600000|2021-08-06 13:30:00|4268.16|4268.16|4273.57|4273.57|4274.08|4274.08|4267.85|4267.85|0
1628256900000|2021-08-06 13:35:00|4272.94|4272.94|4270.29|4270.29|4272.94|4272.94|4269.61|4269.61|0
1628257200000|2021-08-06 13:40:00|4270.41|4270.41|4268.03|4268.03|4270.41|4270.41|4262.94|4262.94|0
1628257500000|2021-08-06 13:45:00|4268.15|4268.15|4267.39|4267.39|4269.01|4269.01|4266.53|4266.53|0
1628257800000|2021-08-06 13:50:00|4267.26|4267.26|4266.16|4266.16|4267.26|4267.26|4261.94|4261.94|0
1628258100000|2021-08-06 13:55:00|4266.04|4266.04|4255.7|4255.7|4266.04|4266.04|4254.46|4254.46|0
1628258400000|2021-08-06 14:00:00|4250.74|4250.74|4257.95|4257.95|4257.95|4257.95|4250.74|4250.74|0
1628258700000|2021-08-06 14:05:00|4257.83|4257.83|4259.8|4259.8|4261.04|4261.04|4257.19|4257.19|0
1628259000000|2021-08-06 14:10:00|4261.04|4261.04|4268.94|4268.94|4268.94|4268.94|4259.8|4259.8|0
1628259300000|2021-08-06 14:15:00|4269.11|4269.11|4266.28|4266.28|4269.23|4269.23|4266.28|4266.28|0
1628259600000|2021-08-06 14:20:00|4266.9|4266.9|4269.27|4269.27|4269.27|4269.27|4266.28|4266.28|0
1628259900000|2021-08-06 14:25:00|4269.52|4269.52|4268.37|4268.37|4269.86|4269.86|4266.75|4266.75|0
1628260200000|2021-08-06 14:30:00|4268.24|4268.24|4271.96|4271.96|4272.34|4272.34|4268.11|4268.11|0
1628260500000|2021-08-06 14:35:00|4271.83|4271.83|4271.28|4271.28|4272.21|4272.21|4271.28|4271.28|0
1628260800000|2021-08-06 14:40:00|4271.11|4271.11|4267.52|4267.52|4271.49|4271.49|4267.52|4267.52|0
1628261100000|2021-08-06 14:45:00|4267.26|4267.26|4268|4268|4268|4268|4265.64|4265.64|0
1628261400000|2021-08-06 14:50:00|4266.76|4266.76|4266.63|4266.63|4266.76|4266.76|4265.52|4265.52|0
1628261700000|2021-08-06 14:55:00|4266.76|4266.76|4261.19|4261.19|4267.26|4267.26|4260.94|4260.94|0
1628262000000|2021-08-06 15:00:00|4259.96|4259.96|4262.86|4262.86|4263.24|4263.24|4259.96|4259.96|0
1628262300000|2021-08-06 15:05:00|4262.99|4262.99|4270.83|4270.83|4270.83|4270.83|4262.99|4262.99|0
1628262600000|2021-08-06 15:10:00|4269.59|4269.59|4269.86|4269.86|4271.1|4271.1|4267.94|4267.94|0
1628262900000|2021-08-06 15:15:00|4269.6|4269.6|4269.82|4269.82|4270.89|4270.89|4267.77|4267.77|0
1628263200000|2021-08-06 15:20:00|4269.7|4269.7|4269.57|4269.57|4270.94|4270.94|4269.44|4269.44|0
1628263500000|2021-08-06 15:25:00|4269.4|4269.4|4270|4270|4270.81|4270.81|4267.95|4267.95|0
1628493300000|2021-08-09 07:15:00|4284.74|4284.74|4267.85|4267.85|4284.74|4284.74|4266.82|4266.82|0
1628493600000|2021-08-09 07:20:00|4270.33|4270.33|4265.38|4265.38|4271.22|4271.22|4265.38|4265.38|0
1628493900000|2021-08-09 07:25:00|4271.57|4271.57|4271.02|4271.02|4273.16|4273.16|4269.44|4269.44|0
1628494200000|2021-08-09 07:30:00|4273.5|4273.5|4277.55|4277.55|4277.55|4277.55|4273.5|4273.5|0
1628494500000|2021-08-09 07:35:00|4277.38|4277.38|4273.53|4273.53|4277.38|4277.38|4273.53|4273.53|0
1628494800000|2021-08-09 07:40:00|4274.17|4274.17|4268.71|4268.71|4274.17|4274.17|4267.82|4267.82|0
1628495100000|2021-08-09 07:45:00|4268.2|4268.2|4265.8|4265.8|4268.58|4268.58|4265.46|4265.46|0
1628495400000|2021-08-09 07:50:00|4267.04|4267.04|4266.82|4266.82|4270.38|4270.38|4265.93|4265.93|0
1628495700000|2021-08-09 07:55:00|4268.06|4268.06|4269.55|4269.55|4270.54|4270.54|4268.06|4268.06|0
1628496000000|2021-08-09 08:00:00|4269.05|4269.05|4266.92|4266.92|4269.9|4269.9|4265.55|4265.55|0
1628496300000|2021-08-09 08:05:00|4268.16|4268.16|4268.41|4268.41|4268.92|4268.92|4267.78|4267.78|0
1628496600000|2021-08-09 08:10:00|4269.79|4269.79|4280.31|4280.31|4281.8|4281.8|4269.58|4269.58|0
1628496900000|2021-08-09 08:15:00|4281.55|4281.55|4282.79|4282.79|4282.79|4282.79|4280.18|4280.18|0
1628497200000|2021-08-09 08:20:00|4281.55|4281.55|4279.06|4279.06|4281.55|4281.55|4275.35|4275.35|0
1628497500000|2021-08-09 08:25:00|4280.3|4280.3|4277.41|4277.41|4282.78|4282.78|4277.16|4277.16|0
1628497800000|2021-08-09 08:30:00|4278.65|4278.65|4280.28|4280.28|4280.28|4280.28|4278.53|4278.53|0
1628498100000|2021-08-09 08:35:00|4281.52|4281.52|4282.41|4282.41|4283.65|4283.65|4281.52|4281.52|0
1628498400000|2021-08-09 08:40:00|4283.65|4283.65|4286|4286|4286|4286|4283.52|4283.52|0
1628498700000|2021-08-09 08:45:00|4288.48|4288.48|4293.56|4293.56|4293.94|4293.94|4288.48|4288.48|0
1628499000000|2021-08-09 08:50:00|4292.32|4292.32|4287.03|4287.03|4294.67|4294.67|4287.03|4287.03|0
1628499300000|2021-08-09 08:55:00|4287.28|4287.28|4286.04|4286.04|4287.92|4287.92|4282.45|4282.45|0
1628499600000|2021-08-09 09:00:00|4284.8|4284.8|4285.92|4285.92|4285.92|4285.92|4284.68|4284.68|0
1628499900000|2021-08-09 09:05:00|4285.66|4285.66|4284.84|4284.84|4288.39|4288.39|4284.46|4284.46|0
1628500200000|2021-08-09 09:10:00|4284.71|4284.71|4279.7|4279.7|4285.22|4285.22|4279.32|4279.32|0
1628500500000|2021-08-09 09:15:00|4280.21|4280.21|4280.94|4280.94|4281.2|4281.2|4279.83|4279.83|0
1628500800000|2021-08-09 09:20:00|4280.69|4280.69|4279.83|4279.83|4281.32|4281.32|4278.34|4278.34|0
1628501100000|2021-08-09 09:25:00|4282.31|4282.31|4285.17|4285.17|4285.17|4285.17|4282.18|4282.18|0
1628501400000|2021-08-09 09:30:00|4284.92|4284.92|4282.95|4282.95|4284.92|4284.92|4282.44|4282.44|0
1628501700000|2021-08-09 09:35:00|4282.69|4282.69|4283.85|4283.85|4283.85|4283.85|4282.36|4282.36|0
1628502000000|2021-08-09 09:40:00|4283.47|4283.47|4284.97|4284.97|4284.97|4284.97|4283.09|4283.09|0
1628502300000|2021-08-09 09:45:00|4284.62|4284.62|4288.64|4288.64|4290.39|4290.39|4283.85|4283.85|0
1628502600000|2021-08-09 09:50:00|4289.88|4289.88|4291|4291|4293.22|4293.22|4289.5|4289.5|0
1628502900000|2021-08-09 09:55:00|4292.24|4292.24|4286.04|4286.04|4292.24|4292.24|4284.8|4284.8|0
1628503200000|2021-08-09 10:00:00|4286.17|4286.17|4285.56|4285.56|4286.8|4286.8|4283.81|4283.81|0
1628503500000|2021-08-09 10:05:00|4285.91|4285.91|4285.94|4285.94|4287.18|4287.18|4285.91|4285.91|0
1628503800000|2021-08-09 10:10:00|4284.71|4284.71|4277.49|4277.49|4284.71|4284.71|4276.76|4276.76|0
1628504100000|2021-08-09 10:15:00|4277.15|4277.15|4269.38|4269.38|4277.15|4277.15|4264.38|4264.38|0
1628504400000|2021-08-09 10:20:00|4269.51|4269.51|4266.13|4266.13|4269.51|4269.51|4265.66|4265.66|0
1628504700000|2021-08-09 10:25:00|4265.96|4265.96|4265.49|4265.49|4265.96|4265.96|4265.49|4265.49|0
1628505000000|2021-08-09 10:30:00|4265.66|4265.66|4267.54|4267.54|4267.54|4267.54|4264.42|4264.42|0
1628505300000|2021-08-09 10:35:00|4268.05|4268.05|4267.46|4267.46|4268.23|4268.23|4267.11|4267.11|0
1628505600000|2021-08-09 10:40:00|4267.2|4267.2|4267.2|4267.2|4267.2|4267.2|4264.72|4264.72|0
1628505900000|2021-08-09 10:45:00|4265.96|4265.96|4264.72|4264.72|4266.47|4266.47|4264.72|4264.72|0
1628506200000|2021-08-09 10:50:00|4264.6|4264.6|4268.99|4268.99|4268.99|4268.99|4264.6|4264.6|0
1628506500000|2021-08-09 10:55:00|4269.17|4269.17|4265.56|4265.56|4269.17|4269.17|4265.56|4265.56|0
1628506800000|2021-08-09 11:00:00|4266.8|4266.8|4260.7|4260.7|4266.8|4266.8|4258.22|4258.22|0
1628507100000|2021-08-09 11:05:00|4261.33|4261.33|4267.3|4267.3|4267.3|4267.3|4261.33|4261.33|0
1628507400000|2021-08-09 11:10:00|4267.42|4267.42|4271.23|4271.23|4273.71|4273.71|4267.42|4267.42|0
1628507700000|2021-08-09 11:15:00|4270.97|4270.97|4270.34|4270.34|4271.71|4271.71|4270.34|4270.34|0
1628508000000|2021-08-09 11:20:00|4270.72|4270.72|4271.96|4271.96|4271.96|4271.96|4270.72|4270.72|0
1628508300000|2021-08-09 11:25:00|4272.34|4272.34|4271.58|4271.58|4272.47|4272.47|4271.58|4271.58|0
1628508600000|2021-08-09 11:30:00|4271.71|4271.71|4272.56|4272.56|4272.56|4272.56|4270.72|4270.72|0
1628508900000|2021-08-09 11:35:00|4273.8|4273.8|4269.91|4269.91|4273.8|4273.8|4269.91|4269.91|0
1628509200000|2021-08-09 11:40:00|4271.15|4271.15|4272.95|4272.95|4273.46|4273.46|4271.15|4271.15|0
1628509500000|2021-08-09 11:45:00|4273.12|4273.12|4273.29|4273.29|4274.4|4274.4|4272.99|4272.99|0
1628509800000|2021-08-09 11:50:00|4273.16|4273.16|4271.07|4271.07|4273.16|4273.16|4270.9|4270.9|0
1628510100000|2021-08-09 11:55:00|4270.82|4270.82|4276.34|4276.34|4276.42|4276.42|4270.82|4270.82|0
1628510400000|2021-08-09 12:00:00|4276.16|4276.16|4275.35|4275.35|4277.06|4277.06|4275.35|4275.35|0
1628510700000|2021-08-09 12:05:00|4275.22|4275.22|4279.5|4279.5|4279.5|4279.5|4273.73|4273.73|0
1628511000000|2021-08-09 12:10:00|4279.63|4279.63|4278.92|4278.92|4279.88|4279.88|4277.68|4277.68|0
1628511300000|2021-08-09 12:15:00|4280.16|4280.16|4278.06|4278.06|4280.16|4280.16|4277.68|4277.68|0
1628511600000|2021-08-09 12:20:00|4279.3|4279.3|4276.87|4276.87|4279.73|4279.73|4276.87|4276.87|0
1628511900000|2021-08-09 12:25:00|4278.11|4278.11|4279.56|4279.56|4279.56|4279.56|4277.08|4277.08|0
1628512200000|2021-08-09 12:30:00|4279.68|4279.68|4283.53|4283.53|4283.53|4283.53|4279.56|4279.56|0
1628512500000|2021-08-09 12:35:00|4283.66|4283.66|4290.57|4290.57|4291.22|4291.22|4281.3|4281.3|0
1628512800000|2021-08-09 12:40:00|4290.19|4290.19|4295.62|4295.62|4300.11|4300.11|4290.19|4290.19|0
1628513100000|2021-08-09 12:45:00|4295.96|4295.96|4303.05|4303.05|4303.05|4303.05|4295.62|4295.62|0
1628513400000|2021-08-09 12:50:00|4303.18|4303.18|4301.69|4301.69|4303.18|4303.18|4300.7|4300.7|0
1628513700000|2021-08-09 12:55:00|4299.21|4299.21|4298.83|4298.83|4300.62|4300.62|4298.1|4298.1|0
1628514000000|2021-08-09 13:00:00|4298.96|4298.96|4299.21|4299.21|4299.46|4299.46|4298.22|4298.22|0
1628514300000|2021-08-09 13:05:00|4299.55|4299.55|4301.31|4301.31|4304.63|4304.63|4299.55|4299.55|0
1628514600000|2021-08-09 13:10:00|4301.14|4301.14|4301.43|4301.43|4310.36|4310.36|4300.2|4300.2|0
1628514900000|2021-08-09 13:15:00|4302.67|4302.67|4304|4304|4304.39|4304.39|4302.67|4302.67|0
1628515200000|2021-08-09 13:20:00|4305.24|4305.24|4303.14|4303.14|4307.16|4307.16|4303.14|4303.14|0
1628515500000|2021-08-09 13:25:00|4303.27|4303.27|4306.64|4306.64|4306.64|4306.64|4302.63|4302.63|0
1628515800000|2021-08-09 13:30:00|4307.88|4307.88|4298.63|4298.63|4307.88|4307.88|4298.63|4298.63|0
1628516100000|2021-08-09 13:35:00|4298.5|4298.5|4298.37|4298.37|4300.84|4300.84|4297.26|4297.26|0
1628516400000|2021-08-09 13:40:00|4298.54|4298.54|4300.72|4300.72|4302.26|4302.26|4291.11|4291.11|0
1628516700000|2021-08-09 13:45:00|4305.67|4305.67|4302.85|4302.85|4306.31|4306.31|4302.59|4302.59|0
1628517000000|2021-08-09 13:50:00|4302.97|4302.97|4301.08|4301.08|4302.97|4302.97|4299.34|4299.34|0
1628517300000|2021-08-09 13:55:00|4302.32|4302.32|4310.03|4310.03|4310.29|4310.29|4302.32|4302.32|0
1628517600000|2021-08-09 14:00:00|4308.79|4308.79|4308.57|4308.57|4311.91|4311.91|4304.82|4304.82|0
1628517900000|2021-08-09 14:05:00|4309.81|4309.81|4310.61|4310.61|4311.85|4311.85|4307.33|4307.33|0
1628518200000|2021-08-09 14:10:00|4310.48|4310.48|4308.14|4308.14|4311.43|4311.43|4308.14|4308.14|0
1628518500000|2021-08-09 14:15:00|4308.27|4308.27|4308.32|4308.32|4310.62|4310.62|4308.14|4308.14|0
1628518800000|2021-08-09 14:20:00|4308.2|4308.2|4312.81|4312.81|4312.81|4312.81|4306.97|4306.97|0
1628519100000|2021-08-09 14:25:00|4312.98|4312.98|4312.16|4312.16|4313.91|4313.91|4312.16|4312.16|0
1628519400000|2021-08-09 14:30:00|4310.93|4310.93|4312.55|4312.55|4312.55|4312.55|4309.43|4309.43|0
1628519700000|2021-08-09 14:35:00|4312.67|4312.67|4314.18|4314.18|4316.31|4316.31|4312.67|4312.67|0
1628520000000|2021-08-09 14:40:00|4312.94|4312.94|4310.72|4310.72|4314.56|4314.56|4310.42|4310.42|0
1628520300000|2021-08-09 14:45:00|4311.96|4311.96|4312.34|4312.34|4313.7|4313.7|4311.96|4311.96|0
1628520600000|2021-08-09 14:50:00|4312.51|4312.51|4310.25|4310.25|4312.81|4312.81|4308.96|4308.96|0
1628520900000|2021-08-09 14:55:00|4310.37|4310.37|4310.12|4310.12|4310.5|4310.5|4310.12|4310.12|0
1628521200000|2021-08-09 15:00:00|4310.37|4310.37|4310.17|4310.17|4311.74|4311.74|4310.17|4310.17|0
1628521500000|2021-08-09 15:05:00|4310|4310|4306.62|4306.62|4310.12|4310.12|4304.79|4304.79|0
1628521800000|2021-08-09 15:10:00|4306.74|4306.74|4303.37|4303.37|4307|4307|4303.37|4303.37|0
1628522100000|2021-08-09 15:15:00|4303.71|4303.71|4303.8|4303.8|4305.08|4305.08|4302.22|4302.22|0
1628522400000|2021-08-09 15:20:00|4303.46|4303.46|4300.64|4300.64|4303.76|4303.76|4300.64|4300.64|0
1628522700000|2021-08-09 15:25:00|4301.88|4301.88|4301.66|4301.66|4302.77|4302.77|4299.65|4299.65|0
1628579700000|2021-08-10 07:15:00|4312.53|4312.53|4318.73|4318.73|4318.86|4318.86|4310.58|4310.58|0
1628580000000|2021-08-10 07:20:00|4317.5|4317.5|4322.83|4322.83|4328.65|4328.65|4316.26|4316.26|0
1628580300000|2021-08-10 07:25:00|4323.21|4323.21|4328.89|4328.89|4329.06|4329.06|4321.93|4321.93|0
1628580600000|2021-08-10 07:30:00|4330.13|4330.13|4333.84|4333.84|4336.5|4336.5|4330.13|4330.13|0
1628580900000|2021-08-10 07:35:00|4333.33|4333.33|4323.21|4323.21|4334.57|4334.57|4323.21|4323.21|0
1628581200000|2021-08-10 07:40:00|4325.69|4325.69|4327.66|4327.66|4330.14|4330.14|4325.69|4325.69|0
1628581500000|2021-08-10 07:45:00|4327.79|4327.79|4329|4329|4333.23|4333.23|4327.79|4327.79|0
1628581800000|2021-08-10 07:50:00|4330.24|4330.24|4326.52|4326.52|4330.24|4330.24|4326.52|4326.52|0
1628582100000|2021-08-10 07:55:00|4327.76|4327.76|4328.1|4328.1|4328.1|4328.1|4325.97|4325.97|0
1628582400000|2021-08-10 08:00:00|4329.34|4329.34|4331.95|4331.95|4331.95|4331.95|4328.7|4328.7|0
1628582700000|2021-08-10 08:05:00|4333.18|4333.18|4331.48|4331.48|4334.93|4334.93|4329.56|4329.56|0
1628583000000|2021-08-10 08:10:00|4330.25|4330.25|4324.25|4324.25|4330.25|4330.25|4323.57|4323.57|0
1628583300000|2021-08-10 08:15:00|4324.63|4324.63|4323.1|4323.1|4325.01|4325.01|4323.1|4323.1|0
1628583600000|2021-08-10 08:20:00|4323.35|4323.35|4320.52|4320.52|4324.24|4324.24|4319.28|4319.28|0
1628583900000|2021-08-10 08:25:00|4320.27|4320.27|4316.55|4316.55|4320.27|4320.27|4316.55|4316.55|0
1628584200000|2021-08-10 08:30:00|4316.42|4316.42|4321.48|4321.48|4321.48|4321.48|4315.28|4315.28|0
1628584500000|2021-08-10 08:35:00|4321.35|4321.35|4314.26|4314.26|4322.33|4322.33|4314.26|4314.26|0
1628584800000|2021-08-10 08:40:00|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|0
1628585100000|2021-08-10 08:45:00|4314.26|4314.26|4314.99|4314.99|4315.25|4315.25|4313.88|4313.88|0
1628585400000|2021-08-10 08:50:00|4313.75|4313.75|4312.39|4312.39|4313.75|4313.75|4312.39|4312.39|0
1628585700000|2021-08-10 08:55:00|4313.63|4313.63|4317.85|4317.85|4317.98|4317.98|4313.63|4313.63|0
1628586000000|2021-08-10 09:00:00|4318.23|4318.23|4322.23|4322.23|4322.41|4322.41|4318.11|4318.11|0
1628586300000|2021-08-10 09:05:00|4322.41|4322.41|4320.75|4320.75|4322.58|4322.58|4320.58|4320.58|0
1628586600000|2021-08-10 09:10:00|4320.58|4320.58|4320.7|4320.7|4323.31|4323.31|4319.34|4319.34|0
1628586900000|2021-08-10 09:15:00|4320.96|4320.96|4321.6|4321.6|4322.46|4322.46|4320.96|4320.96|0
1628587200000|2021-08-10 09:20:00|4322.11|4322.11|4319.98|4319.98|4322.11|4322.11|4319.98|4319.98|0
1628587500000|2021-08-10 09:25:00|4319.81|4319.81|4319.22|4319.22|4323.7|4323.7|4319.22|4319.22|0
1628587800000|2021-08-10 09:30:00|4320.46|4320.46|4320.76|4320.76|4320.76|4320.76|4317.44|4317.44|0
1628588100000|2021-08-10 09:35:00|4322|4322|4318.54|4318.54|4322|4322|4318.03|4318.03|0
1628588400000|2021-08-10 09:40:00|4318.92|4318.92|4320.24|4320.24|4320.24|4320.24|4318.32|4318.32|0
1628588700000|2021-08-10 09:45:00|4319|4319|4318.84|4318.84|4319.69|4319.69|4318.45|4318.45|0
1628589000000|2021-08-10 09:50:00|4319.09|4319.09|4318.58|4318.58|4319.85|4319.85|4318.58|4318.58|0
1628589300000|2021-08-10 09:55:00|4318.24|4318.24|4319.34|4319.34|4319.47|4319.47|4317|4317|0
1628589600000|2021-08-10 10:00:00|4320.58|4320.58|4320.45|4320.45|4321.82|4321.82|4320.45|4320.45|0
1628589900000|2021-08-10 10:05:00|4320.58|4320.58|4327.59|4327.59|4328.1|4328.1|4319.43|4319.43|0
1628590200000|2021-08-10 10:10:00|4327.34|4327.34|4329.47|4329.47|4329.47|4329.47|4327.34|4327.34|0
1628590500000|2021-08-10 10:15:00|4329.59|4329.59|4331.09|4331.09|4331.09|4331.09|4328.61|4328.61|0
1628590800000|2021-08-10 10:20:00|4333.57|4333.57|4334.33|4334.33|4334.33|4334.33|4333.31|4333.31|0
1628591100000|2021-08-10 10:25:00|4335.57|4335.57|4333.95|4333.95|4337.79|4337.79|4333.95|4333.95|0
1628591400000|2021-08-10 10:30:00|4331.47|4331.47|4330.96|4330.96|4331.47|4331.47|4330.96|4330.96|0
1628591700000|2021-08-10 10:35:00|4328.48|4328.48|4321.09|4321.09|4328.48|4328.48|4320.92|4320.92|0
1628592000000|2021-08-10 10:40:00|4322.33|4322.33|4320.71|4320.71|4322.33|4322.33|4320.2|4320.2|0
1628592300000|2021-08-10 10:45:00|4320.88|4320.88|4322.98|4322.98|4323.36|4323.36|4320.88|4320.88|0
1628592600000|2021-08-10 10:50:00|4323.11|4323.11|4322.25|4322.25|4323.49|4323.49|4322.25|4322.25|0
1628592900000|2021-08-10 10:55:00|4322.37|4322.37|4317.29|4317.29|4322.37|4322.37|4317.29|4317.29|0
1628593200000|2021-08-10 11:00:00|4316.91|4316.91|4318.53|4318.53|4319.77|4319.77|4315.67|4315.67|0
1628593500000|2021-08-10 11:05:00|4317.29|4317.29|4313.19|4313.19|4317.29|4317.29|4313.19|4313.19|0
1628593800000|2021-08-10 11:10:00|4311.95|4311.95|4312.59|4312.59|4313.19|4313.19|4311.95|4311.95|0
1628594100000|2021-08-10 11:15:00|4312.76|4312.76|4311.52|4311.52|4312.76|4312.76|4310.28|4310.28|0
1628594400000|2021-08-10 11:20:00|4314|4314|4307.38|4307.38|4314|4314|4307.38|4307.38|0
1628594700000|2021-08-10 11:25:00|4308.62|4308.62|4309.38|4309.38|4309.86|4309.86|4308.62|4308.62|0
1628595000000|2021-08-10 11:30:00|4309.21|4309.21|4312.38|4312.38|4312.38|4312.38|4309.21|4309.21|0
1628595300000|2021-08-10 11:35:00|4312.55|4312.55|4308.32|4308.32|4312.55|4312.55|4308.32|4308.32|0
1628595600000|2021-08-10 11:40:00|4307.08|4307.08|4308.32|4308.32|4308.32|4308.32|4307.08|4307.08|0
1628595900000|2021-08-10 11:45:00|4308.58|4308.58|4313.45|4313.45|4313.45|4313.45|4308.24|4308.24|0
1628596200000|2021-08-10 11:50:00|4312.21|4312.21|4314.26|4314.26|4316.73|4316.73|4312.21|4312.21|0
1628596500000|2021-08-10 11:55:00|4313.02|4313.02|4310.41|4310.41|4313.02|4313.02|4310.16|4310.16|0
1628596800000|2021-08-10 12:00:00|4310.54|4310.54|4301.74|4301.74|4310.54|4310.54|4301.48|4301.48|0
1628597100000|2021-08-10 12:05:00|4302.98|4302.98|4305.83|4305.83|4305.83|4305.83|4302.72|4302.72|0
1628597400000|2021-08-10 12:10:00|4306|4306|4302.96|4302.96|4307.19|4307.19|4302.96|4302.96|0
1628597700000|2021-08-10 12:15:00|4304.2|4304.2|4305.06|4305.06|4305.19|4305.19|4302.58|4302.58|0
1628598000000|2021-08-10 12:20:00|4306.3|4306.3|4305.83|4305.83|4306.3|4306.3|4304.59|4304.59|0
1628598300000|2021-08-10 12:25:00|4306.08|4306.08|4307.83|4307.83|4307.83|4307.83|4305.35|4305.35|0
1628598600000|2021-08-10 12:30:00|4306.59|4306.59|4307.83|4307.83|4307.83|4307.83|4306.46|4306.46|0
1628598900000|2021-08-10 12:35:00|4307.58|4307.58|4307.83|4307.83|4307.83|4307.83|4307.45|4307.45|0
1628599200000|2021-08-10 12:40:00|4306.59|4306.59|4302.4|4302.4|4307.83|4307.83|4301.03|4301.03|0
1628599500000|2021-08-10 12:45:00|4303.63|4303.63|4306.37|4306.37|4306.37|4306.37|4303.63|4303.63|0
1628599800000|2021-08-10 12:50:00|4306.11|4306.11|4308.85|4308.85|4311.58|4311.58|4306.11|4306.11|0
1628600100000|2021-08-10 12:55:00|4307.61|4307.61|4309.61|4309.61|4309.73|4309.73|4307.35|4307.35|0
1628600400000|2021-08-10 13:00:00|4310.85|4310.85|4305.89|4305.89|4312.09|4312.09|4305.89|4305.89|0
1628600700000|2021-08-10 13:05:00|4305.76|4305.76|4309.38|4309.38|4309.38|4309.38|4305.76|4305.76|0
1628601000000|2021-08-10 13:10:00|4310.62|4310.62|4314.93|4314.93|4316.34|4316.34|4310.62|4310.62|0
1628601300000|2021-08-10 13:15:00|4315.06|4315.06|4306.41|4306.41|4316.89|4316.89|4306.41|4306.41|0
1628601600000|2021-08-10 13:20:00|4306.53|4306.53|4307.04|4307.04|4307.29|4307.29|4304.05|4304.05|0
1628601900000|2021-08-10 13:25:00|4305.8|4305.8|4303.83|4303.83|4309.04|4309.04|4303.83|4303.83|0
1628602200000|2021-08-10 13:30:00|4304|4304|4305.25|4305.25|4305.5|4305.5|4300.54|4300.54|0
1628602500000|2021-08-10 13:35:00|4307.72|4307.72|4301.64|4301.64|4307.72|4307.72|4300.12|4300.12|0
1628602800000|2021-08-10 13:40:00|4300.4|4300.4|4305.56|4305.56|4305.56|4305.56|4300.4|4300.4|0
1628603100000|2021-08-10 13:45:00|4306.79|4306.79|4305.13|4305.13|4306.79|4306.79|4302.4|4302.4|0
1628603400000|2021-08-10 13:50:00|4303.89|4303.89|4299.95|4299.95|4304.65|4304.65|4299.95|4299.95|0
1628603700000|2021-08-10 13:55:00|4300.71|4300.71|4298.17|4298.17|4301.22|4301.22|4294.96|4294.96|0
1628604000000|2021-08-10 14:00:00|4297.92|4297.92|4301.86|4301.86|4302.62|4302.62|4297.92|4297.92|0
1628604300000|2021-08-10 14:05:00|4303.1|4303.1|4301.98|4301.98|4304.37|4304.37|4297.92|4297.92|0
1628604600000|2021-08-10 14:10:00|4303.22|4303.22|4301.98|4301.98|4304.46|4304.46|4300.74|4300.74|0
1628604900000|2021-08-10 14:15:00|4302.23|4302.23|4297.02|4297.02|4302.96|4302.96|4296.26|4296.26|0
1628605200000|2021-08-10 14:20:00|4296.77|4296.77|4300.96|4300.96|4302.2|4302.2|4296.26|4296.26|0
1628605500000|2021-08-10 14:25:00|4301.22|4301.22|4308.8|4308.8|4309.78|4309.78|4301.22|4301.22|0
1628605800000|2021-08-10 14:30:00|4309.05|4309.05|4301.59|4301.59|4309.05|4309.05|4301.08|4301.08|0
1628606100000|2021-08-10 14:35:00|4301.84|4301.84|4305.99|4305.99|4307.99|4307.99|4301.84|4301.84|0
1628606400000|2021-08-10 14:40:00|4306.24|4306.24|4305.51|4305.51|4307.99|4307.99|4305.51|4305.51|0
1628606700000|2021-08-10 14:45:00|4305.25|4305.25|4318.5|4318.5|4318.5|4318.5|4305.25|4305.25|0
1628607000000|2021-08-10 14:50:00|4319.74|4319.74|4322.95|4322.95|4325.68|4325.68|4319.74|4319.74|0
1628607300000|2021-08-10 14:55:00|4322.69|4322.69|4314.58|4314.58|4322.69|4322.69|4313.51|4313.51|0
1628607600000|2021-08-10 15:00:00|4314.83|4314.83|4313.43|4313.43|4315.68|4315.68|4313.43|4313.43|0
1628607900000|2021-08-10 15:05:00|4314.67|4314.67|4310.95|4310.95|4314.92|4314.92|4310.69|4310.69|0
1628608200000|2021-08-10 15:10:00|4310.69|4310.69|4306.47|4306.47|4310.69|4310.69|4305.45|4305.45|0
1628608500000|2021-08-10 15:15:00|4305.23|4305.23|4310.02|4310.02|4310.02|4310.02|4304.81|4304.81|0
1628608800000|2021-08-10 15:20:00|4309.76|4309.76|4317.18|4317.18|4317.68|4317.68|4309.76|4309.76|0
1628609100000|2021-08-10 15:25:00|4317.68|4317.68|4312.99|4312.99|4318.02|4318.02|4310.9|4310.9|0
1628666100000|2021-08-11 07:15:00|4352.51|4352.51|4352.99|4352.99|4353.67|4353.67|4346.68|4346.68|0
1628666400000|2021-08-11 07:20:00|4354.23|4354.23|4346|4346|4354.23|4354.23|4346|4346|0
1628666700000|2021-08-11 07:25:00|4347.24|4347.24|4344.17|4344.17|4347.5|4347.5|4344.17|4344.17|0
1628667000000|2021-08-11 07:30:00|4343.91|4343.91|4345.57|4345.57|4346.42|4346.42|4340.7|4340.7|0
1628667300000|2021-08-11 07:35:00|4346.08|4346.08|4343.74|4343.74|4346.25|4346.25|4343.74|4343.74|0
1628667600000|2021-08-11 07:40:00|4343.56|4343.56|4343.74|4343.74|4345.4|4345.4|4341.34|4341.34|0
1628667900000|2021-08-11 07:45:00|4344.98|4344.98|4349.12|4349.12|4349.12|4349.12|4342.5|4342.5|0
1628668200000|2021-08-11 07:50:00|4349.29|4349.29|4358.8|4358.8|4358.8|4358.8|4349.29|4349.29|0
1628668500000|2021-08-11 07:55:00|4359.06|4359.06|4363.76|4363.76|4364.02|4364.02|4358.55|4358.55|0
1628668800000|2021-08-11 08:00:00|4363.51|4363.51|4362.78|4362.78|4363.51|4363.51|4362.01|4362.01|0
1628669100000|2021-08-11 08:05:00|4363.28|4363.28|4362.61|4362.61|4364.3|4364.3|4361.54|4361.54|0
1628669400000|2021-08-11 08:10:00|4360.13|4360.13|4353.22|4353.22|4360.13|4360.13|4353.22|4353.22|0
1628669700000|2021-08-11 08:15:00|4353.48|4353.48|4352.66|4352.66|4353.73|4353.73|4351.25|4351.25|0
1628670000000|2021-08-11 08:20:00|4353.9|4353.9|4352.66|4352.66|4355.14|4355.14|4352.41|4352.41|0
1628670300000|2021-08-11 08:25:00|4352.41|4352.41|4355.65|4355.65|4355.65|4355.65|4352.41|4352.41|0
1628670600000|2021-08-11 08:30:00|4354.41|4354.41|4354.33|4354.33|4354.41|4354.41|4352.66|4352.66|0
1628670900000|2021-08-11 08:35:00|4354.58|4354.58|4353.51|4353.51|4355.01|4355.01|4352.1|4352.1|0
1628671200000|2021-08-11 08:40:00|4354.75|4354.75|4357.23|4357.23|4357.23|4357.23|4354.75|4354.75|0
1628671500000|2021-08-11 08:45:00|4355.99|4355.99|4353.26|4353.26|4355.99|4355.99|4353.26|4353.26|0
1628671800000|2021-08-11 08:50:00|4352.02|4352.02|4351.77|4351.77|4353.77|4353.77|4351.77|4351.77|0
1628672100000|2021-08-11 08:55:00|4353|4353|4353.77|4353.77|4354.02|4354.02|4353|4353|0
1628672400000|2021-08-11 09:00:00|4353.51|4353.51|4350.19|4350.19|4353.51|4353.51|4350.19|4350.19|0
1628672700000|2021-08-11 09:05:00|4349.93|4349.93|4350.44|4350.44|4350.69|4350.69|4349.93|4349.93|0
1628673000000|2021-08-11 09:10:00|4350.61|4350.61|4351.35|4351.35|4352.84|4352.84|4350.36|4350.36|0
1628673300000|2021-08-11 09:15:00|4351.18|4351.18|4354.39|4354.39|4354.65|4354.65|4349.94|4349.94|0
1628673600000|2021-08-11 09:20:00|4355.63|4355.63|4359.6|4359.6|4359.6|4359.6|4355.63|4355.63|0
1628673900000|2021-08-11 09:25:00|4359.86|4359.86|4363.6|4363.6|4363.6|4363.6|4359.6|4359.6|0
1628674200000|2021-08-11 09:30:00|4362.36|4362.36|4359.89|4359.89|4362.62|4362.62|4359.63|4359.63|0
1628674500000|2021-08-11 09:35:00|4359.63|4359.63|4358.39|4358.39|4359.63|4359.63|4358.39|4358.39|0
1628674800000|2021-08-11 09:40:00|4358.65|4358.65|4357.41|4357.41|4359.16|4359.16|4357.41|4357.41|0
1628675100000|2021-08-11 09:45:00|4358.65|4358.65|4358.82|4358.82|4358.82|4358.82|4357.41|4357.41|0
1628675400000|2021-08-11 09:50:00|4360.06|4360.06|4359.92|4359.92|4362.57|4362.57|4359.92|4359.92|0
1628675700000|2021-08-11 09:55:00|4357.44|4357.44|4352.53|4352.53|4357.44|4357.44|4352.28|4352.28|0
1628676000000|2021-08-11 10:00:00|4351.29|4351.29|4352.79|4352.79|4353.3|4353.3|4351.29|4351.29|0
1628676300000|2021-08-11 10:05:00|4353.04|4353.04|4349.24|4349.24|4353.3|4353.3|4349.07|4349.07|0
1628676600000|2021-08-11 10:10:00|4350.48|4350.48|4346.26|4346.26|4350.48|4350.48|4345.49|4345.49|0
1628676900000|2021-08-11 10:15:00|4345.02|4345.02|4345.02|4345.02|4347.24|4347.24|4344.76|4344.76|0
1628677200000|2021-08-11 10:20:00|4345.27|4345.27|4346.76|4346.76|4346.76|4346.76|4345.27|4345.27|0
1628677500000|2021-08-11 10:25:00|4345.52|4345.52|4345.27|4345.27|4347.75|4347.75|4345.27|4345.27|0
1628677800000|2021-08-11 10:30:00|4345.02|4345.02|4343.75|4343.75|4345.02|4345.02|4343.24|4343.24|0
1628678100000|2021-08-11 10:35:00|4344|4344|4344.76|4344.76|4345.02|4345.02|4344|4344|0
1628678400000|2021-08-11 10:40:00|4344.51|4344.51|4348.06|4348.06|4348.32|4348.32|4344.25|4344.25|0
1628678700000|2021-08-11 10:45:00|4347.81|4347.81|4348.29|4348.29|4349.53|4349.53|4346.54|4346.54|0
1628679000000|2021-08-11 10:50:00|4347.05|4347.05|4352.29|4352.29|4352.29|4352.29|4347.05|4347.05|0
1628679300000|2021-08-11 10:55:00|4352.04|4352.04|4354.8|4354.8|4355.05|4355.05|4351.78|4351.78|0
1628679600000|2021-08-11 11:00:00|4355.81|4355.81|4355.78|4355.78|4355.81|4355.81|4353.56|4353.56|0
1628679900000|2021-08-11 11:05:00|4355.53|4355.53|4360.96|4360.96|4360.96|4360.96|4354.77|4354.77|0
1628680200000|2021-08-11 11:10:00|4361.47|4361.47|4362.23|4362.23|4362.74|4362.74|4360.99|4360.99|0
1628680500000|2021-08-11 11:15:00|4361.98|4361.98|4361.73|4361.73|4362.74|4362.74|4361.47|4361.47|0
1628680800000|2021-08-11 11:20:00|4359.25|4359.25|4360.01|4360.01|4362.01|4362.01|4359.25|4359.25|0
1628681100000|2021-08-11 11:25:00|4359.76|4359.76|4358.52|4358.52|4360.99|4360.99|4357.28|4357.28|0
1628681400000|2021-08-11 11:30:00|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.5|4359.5|0
1628681700000|2021-08-11 11:35:00|4359.93|4359.93|4359.53|4359.53|4360.27|4360.27|4358.77|4358.77|0
1628682000000|2021-08-11 11:40:00|4359.28|4359.28|4360.52|4360.52|4360.52|4360.52|4359.03|4359.03|0
1628682300000|2021-08-11 11:45:00|4360.27|4360.27|4358.3|4358.3|4360.52|4360.52|4358.04|4358.04|0
1628682600000|2021-08-11 11:50:00|4358.8|4358.8|4356.52|4356.52|4358.8|4358.8|4356.26|4356.26|0
1628682900000|2021-08-11 11:55:00|4357.76|4357.76|4358.52|4358.52|4358.52|4358.52|4357.76|4357.76|0
1628683200000|2021-08-11 12:00:00|4358.26|4358.26|4361.95|4361.95|4361.95|4361.95|4357.76|4357.76|0
1628683500000|2021-08-11 12:05:00|4361.7|4361.7|4364.01|4364.01|4364.51|4364.51|4361.7|4361.7|0
1628683800000|2021-08-11 12:10:00|4364.51|4364.51|4370.43|4370.43|4370.43|4370.43|4364.51|4364.51|0
1628684100000|2021-08-11 12:15:00|4369.16|4369.16|4366.43|4366.43|4369.16|4369.16|4365.19|4365.19|0
1628684400000|2021-08-11 12:20:00|4366.94|4366.94|4367.19|4367.19|4367.7|4367.7|4366.94|4366.94|0
1628684700000|2021-08-11 12:25:00|4366.94|4366.94|4366.94|4366.94|4367.19|4367.19|4366.68|4366.68|0
1628685000000|2021-08-11 12:30:00|4368.18|4368.18|4366.12|4366.12|4368.43|4368.43|4365.65|4365.65|0
1628685300000|2021-08-11 12:35:00|4366.38|4366.38|4367.62|4367.62|4368.89|4368.89|4366.38|4366.38|0
1628685600000|2021-08-11 12:40:00|4367.79|4367.79|4371.03|4371.03|4371.28|4371.28|4366.8|4366.8|0
1628685900000|2021-08-11 12:45:00|4371.28|4371.28|4377.73|4377.73|4377.73|4377.73|4371.28|4371.28|0
1628686200000|2021-08-11 12:50:00|4377.48|4377.48|4378.03|4378.03|4380|4380|4377.48|4377.48|0
1628686500000|2021-08-11 12:55:00|4376.79|4376.79|4374.79|4374.79|4376.79|4376.79|4373.48|4373.48|0
1628686800000|2021-08-11 13:00:00|4374.62|4374.62|4380.09|4380.09|4380.59|4380.59|4374.62|4374.62|0
1628687100000|2021-08-11 13:05:00|4381.33|4381.33|4384.87|4384.87|4384.87|4384.87|4381.15|4381.15|0
1628687400000|2021-08-11 13:10:00|4384.62|4384.62|4385.86|4385.86|4386.36|4386.36|4384.62|4384.62|0
1628687700000|2021-08-11 13:15:00|4385.6|4385.6|4382.89|4382.89|4385.6|4385.6|4381.43|4381.43|0
1628688000000|2021-08-11 13:20:00|4383.14|4383.14|4381.62|4381.62|4387.59|4387.59|4381.62|4381.62|0
1628688300000|2021-08-11 13:25:00|4380.38|4380.38|4381.62|4381.62|4381.62|4381.62|4379.14|4379.14|0
1628688600000|2021-08-11 13:30:00|4380.38|4380.38|4374.71|4374.71|4380.38|4380.38|4372.48|4372.48|0
1628688900000|2021-08-11 13:35:00|4374.96|4374.96|4374.48|4374.48|4375.72|4375.72|4373.47|4373.47|0
1628689200000|2021-08-11 13:40:00|4373.98|4373.98|4372.91|4372.91|4374.71|4374.71|4372.65|4372.65|0
1628689500000|2021-08-11 13:45:00|4373.16|4373.16|4376.74|4376.74|4378.23|4378.23|4373.16|4373.16|0
1628689800000|2021-08-11 13:50:00|4377|4377|4382.24|4382.24|4383.22|4383.22|4376.74|4376.74|0
1628690100000|2021-08-11 13:55:00|4382.58|4382.58|4389.55|4389.55|4389.55|4389.55|4382.58|4382.58|0
1628690400000|2021-08-11 14:00:00|4390.06|4390.06|4388.87|4388.87|4391.12|4391.12|4388.39|4388.39|0
1628690700000|2021-08-11 14:05:00|4389.12|4389.12|4387.12|4387.12|4389.85|4389.85|4386.87|4386.87|0
1628691000000|2021-08-11 14:10:00|4387.63|4387.63|4380.42|4380.42|4387.88|4387.88|4380.42|4380.42|0
1628691300000|2021-08-11 14:15:00|4381.66|4381.66|4376.95|4376.95|4382.16|4382.16|4376.44|4376.44|0
1628691600000|2021-08-11 14:20:00|4377.21|4377.21|4381.94|4381.94|4381.94|4381.94|4377.21|4377.21|0
1628691900000|2021-08-11 14:25:00|4381.77|4381.77|4379.29|4379.29|4382.76|4382.76|4377.29|4377.29|0
1628692200000|2021-08-11 14:30:00|4379.04|4379.04|4378.36|4378.36|4380.28|4380.28|4377.12|4377.12|0
1628692500000|2021-08-11 14:35:00|4378.11|4378.11|4375.6|4375.6|4378.11|4378.11|4374.62|4374.62|0
1628692800000|2021-08-11 14:40:00|4375.85|4375.85|4374.53|4374.53|4375.85|4375.85|4372.05|4372.05|0
1628693100000|2021-08-11 14:45:00|4375.77|4375.77|4375|4375|4376.24|4376.24|4375|4375|0
1628693400000|2021-08-11 14:50:00|4374.75|4374.75|4380.21|4380.21|4380.21|4380.21|4374.75|4374.75|0
1628693700000|2021-08-11 14:55:00|4378.97|4378.97|4375.4|4375.4|4378.97|4378.97|4375.31|4375.31|0
1628694000000|2021-08-11 15:00:00|4375.14|4375.14|4370.75|4370.75|4375.14|4375.14|4369.68|4369.68|0
1628694300000|2021-08-11 15:05:00|4370.49|4370.49|4369.26|4369.26|4373.01|4373.01|4369.26|4369.26|0
1628694600000|2021-08-11 15:10:00|4369.01|4369.01|4370.15|4370.15|4370.58|4370.58|4367.59|4367.59|0
1628694900000|2021-08-11 15:15:00|4368.92|4368.92|4370.74|4370.74|4370.74|4370.74|4368.4|4368.4|0
1628695200000|2021-08-11 15:20:00|4371.98|4371.98|4378.04|4378.04|4378.04|4378.04|4371.98|4371.98|0
1628695500000|2021-08-11 15:25:00|4378.21|4378.21|4376.39|4376.39|4378.56|4378.56|4375.49|4375.49|0
1628752500000|2021-08-12 07:15:00|4388.21|4388.21|4396.98|4396.98|4397.06|4397.06|4387.37|4387.37|0
1628752800000|2021-08-12 07:20:00|4398.22|4398.22|4398.65|4398.65|4404.37|4404.37|4397.67|4397.67|0
1628753100000|2021-08-12 07:25:00|4399.89|4399.89|4402.2|4402.2|4402.37|4402.37|4398.65|4398.65|0
1628753400000|2021-08-12 07:30:00|4402.45|4402.45|4400.38|4400.38|4404.86|4404.86|4400.38|4400.38|0
1628753700000|2021-08-12 07:35:00|4400.89|4400.89|4406.13|4406.13|4406.13|4406.13|4399.65|4399.65|0
1628754000000|2021-08-12 07:40:00|4406.89|4406.89|4408.72|4408.72|4411.45|4411.45|4406.89|4406.89|0
1628754300000|2021-08-12 07:45:00|4409.96|4409.96|4409.45|4409.45|4409.96|4409.96|4408.72|4408.72|0
1628754600000|2021-08-12 07:50:00|4408.21|4408.21|4407.54|4407.54|4408.21|4408.21|4406.94|4406.94|0
1628754900000|2021-08-12 07:55:00|4408.3|4408.3|4412.52|4412.52|4412.52|4412.52|4408.04|4408.04|0
1628755200000|2021-08-12 08:00:00|4413.76|4413.76|4414.07|4414.07|4414.83|4414.83|4410.6|4410.6|0
1628755500000|2021-08-12 08:05:00|4412.83|4412.83|4413.34|4413.34|4414.32|4414.32|4411.84|4411.84|0
1628755800000|2021-08-12 08:10:00|4413.17|4413.17|4414.1|4414.1|4414.1|4414.1|4412.44|4412.44|0
1628756100000|2021-08-12 08:15:00|4412.86|4412.86|4408.63|4408.63|4412.86|4412.86|4408.63|4408.63|0
1628756400000|2021-08-12 08:20:00|4408.89|4408.89|4416.83|4416.83|4416.83|4416.83|4408.89|4408.89|0
1628756700000|2021-08-12 08:25:00|4417|4417|4418.75|4418.75|4421.23|4421.23|4415.76|4415.76|0
1628757000000|2021-08-12 08:30:00|4419.99|4419.99|4418.75|4418.75|4419.99|4419.99|4417.51|4417.51|0
1628757300000|2021-08-12 08:35:00|4418.92|4418.92|4418.49|4418.49|4419.91|4419.91|4418.49|4418.49|0
1628757600000|2021-08-12 08:40:00|4417.26|4417.26|4419.23|4419.23|4419.73|4419.73|4416.02|4416.02|0
1628757900000|2021-08-12 08:45:00|4418.97|4418.97|4425.2|4425.2|4425.2|4425.2|4417.73|4417.73|0
1628758200000|2021-08-12 08:50:00|4427.68|4427.68|4434.89|4434.89|4434.89|4434.89|4427.68|4427.68|0
1628758500000|2021-08-12 08:55:00|4432.41|4432.41|4427.85|4427.85|4432.41|4432.41|4426.61|4426.61|0
1628758800000|2021-08-12 09:00:00|4429.09|4429.09|4430.33|4430.33|4430.33|4430.33|4426.61|4426.61|0
1628759100000|2021-08-12 09:05:00|4431.56|4431.56|4429.82|4429.82|4432.8|4432.8|4429.82|4429.82|0
1628759400000|2021-08-12 09:10:00|4429.56|4429.56|4426.83|4426.83|4429.56|4429.56|4426.83|4426.83|0
1628759700000|2021-08-12 09:15:00|4427|4427|4426.52|4426.52|4427|4427|4425.76|4425.76|0
1628760000000|2021-08-12 09:20:00|4426.78|4426.78|4423.31|4423.31|4426.78|4426.78|4421.82|4421.82|0
1628760300000|2021-08-12 09:25:00|4424.55|4424.55|4426.78|4426.78|4426.78|4426.78|4423.06|4423.06|0
1628760600000|2021-08-12 09:30:00|4425.54|4425.54|4427.51|4427.51|4431.23|4431.23|4425.54|4425.54|0
1628760900000|2021-08-12 09:35:00|4426.27|4426.27|4428.49|4428.49|4428.75|4428.75|4425.03|4425.03|0
1628761200000|2021-08-12 09:40:00|4429.73|4429.73|4436.91|4436.91|4436.91|4436.91|4428.97|4428.97|0
1628761500000|2021-08-12 09:45:00|4435.68|4435.68|4430.72|4430.72|4435.68|4435.68|4428.86|4428.86|0
1628761800000|2021-08-12 09:50:00|4429.48|4429.48|4429.23|4429.23|4431.96|4431.96|4428.24|4428.24|0
1628762100000|2021-08-12 09:55:00|4430.46|4430.46|4437.93|4437.93|4437.93|4437.93|4430.46|4430.46|0
1628762400000|2021-08-12 10:00:00|4438.18|4438.18|4438.15|4438.15|4438.44|4438.44|4436.91|4436.91|0
1628762700000|2021-08-12 10:05:00|4439.39|4439.39|4437.9|4437.9|4440.63|4440.63|4435|4435|0
1628763000000|2021-08-12 10:10:00|4437.65|4437.65|4434.83|4434.83|4437.65|4437.65|4434.83|4434.83|0
1628763300000|2021-08-12 10:15:00|4436.07|4436.07|4436.97|4436.97|4438.72|4438.72|4436.07|4436.07|0
1628763600000|2021-08-12 10:20:00|4437.22|4437.22|4437.9|4437.9|4437.9|4437.9|4436.66|4436.66|0
1628763900000|2021-08-12 10:25:00|4437.73|4437.73|4441.67|4441.67|4442.18|4442.18|4437.73|4437.73|0
1628764200000|2021-08-12 10:30:00|4442.91|4442.91|4442.99|4442.99|4442.99|4442.99|4442.74|4442.74|0
1628764500000|2021-08-12 10:35:00|4443.25|4443.25|4445.98|4445.98|4445.98|4445.98|4443.25|4443.25|0
1628764800000|2021-08-12 10:40:00|4445.81|4445.81|4446.41|4446.41|4446.49|4446.49|4445.81|4445.81|0
1628765100000|2021-08-12 10:45:00|4447.64|4447.64|4446.71|4446.71|4448.88|4448.88|4446.23|4446.23|0
1628765400000|2021-08-12 10:50:00|4446.46|4446.46|4435.05|4435.05|4446.46|4446.46|4435.05|4435.05|0
1628765700000|2021-08-12 10:55:00|4432.57|4432.57|4437.19|4437.19|4439.92|4439.92|4432.23|4432.23|0
1628766000000|2021-08-12 11:00:00|4437.7|4437.7|4437.67|4437.67|4437.7|4437.7|4436.43|4436.43|0
1628766300000|2021-08-12 11:05:00|4437.41|4437.41|4444.59|4444.59|4444.59|4444.59|4436.9|4436.9|0
1628766600000|2021-08-12 11:10:00|4444.85|4444.85|4440.88|4440.88|4447.33|4447.33|4440.14|4440.14|0
1628766900000|2021-08-12 11:15:00|4442.11|4442.11|4447.2|4447.2|4447.2|4447.2|4440.88|4440.88|0
1628767200000|2021-08-12 11:20:00|4445.96|4445.96|4445.45|4445.45|4445.96|4445.96|4443.48|4443.48|0
1628767500000|2021-08-12 11:25:00|4445.28|4445.28|4444.04|4444.04|4445.45|4445.45|4444.04|4444.04|0
1628767800000|2021-08-12 11:30:00|4444.55|4444.55|4443.78|4443.78|4444.55|4444.55|4441.82|4441.82|0
1628768100000|2021-08-12 11:35:00|4445.02|4445.02|4448.38|4448.38|4448.38|4448.38|4445.02|4445.02|0
1628768400000|2021-08-12 11:40:00|4447.14|4447.14|4451.37|4451.37|4452.61|4452.61|4447.14|4447.14|0
1628768700000|2021-08-12 11:45:00|4451.11|4451.11|4445.31|4445.31|4451.11|4451.11|4445.31|4445.31|0
1628769000000|2021-08-12 11:50:00|4445.05|4445.05|4450.43|4450.43|4450.43|4450.43|4445.05|4445.05|0
1628769300000|2021-08-12 11:55:00|4450.18|4450.18|4450.43|4450.43|4450.43|4450.43|4449.92|4449.92|0
1628769600000|2021-08-12 12:00:00|4450.26|4450.26|4453.81|4453.81|4454.57|4454.57|4450.26|4450.26|0
1628769900000|2021-08-12 12:05:00|4453.98|4453.98|4457.44|4457.44|4458.68|4458.68|4453.98|4453.98|0
1628770200000|2021-08-12 12:10:00|4456.2|4456.2|4453.47|4453.47|4456.2|4456.2|4452.23|4452.23|0
1628770500000|2021-08-12 12:15:00|4453.98|4453.98|4457.44|4457.44|4457.44|4457.44|4453.73|4453.73|0
1628770800000|2021-08-12 12:20:00|4457.62|4457.62|4458.85|4458.85|4458.85|4458.85|4457.62|4457.62|0
1628771100000|2021-08-12 12:25:00|4457.62|4457.62|4456.46|4456.46|4458.85|4458.85|4456.2|4456.2|0
1628771400000|2021-08-12 12:30:00|4456.2|4456.2|4454.96|4454.96|4456.2|4456.2|4454.96|4454.96|0
1628771700000|2021-08-12 12:35:00|4454.79|4454.79|4449.84|4449.84|4454.79|4454.79|4449.58|4449.58|0
1628772000000|2021-08-12 12:40:00|4450.09|4450.09|4455.81|4455.81|4455.81|4455.81|4450.09|4450.09|0
1628772300000|2021-08-12 12:45:00|4455.55|4455.55|4450.26|4450.26|4455.55|4455.55|4446.8|4446.8|0
1628772600000|2021-08-12 12:50:00|4450.52|4450.52|4449.82|4449.82|4452.52|4452.52|4448.8|4448.8|0
1628772900000|2021-08-12 12:55:00|4451.05|4451.05|4452.29|4452.29|4454.04|4454.04|4450.8|4450.8|0
1628773200000|2021-08-12 13:00:00|4451.05|4451.05|4454.04|4454.04|4454.04|4454.04|4451.05|4451.05|0
1628773500000|2021-08-12 13:05:00|4455.28|4455.28|4458.01|4458.01|4459|4459|4455.28|4455.28|0
1628773800000|2021-08-12 13:10:00|4459.25|4459.25|4458.35|4458.35|4460.27|4460.27|4458.01|4458.01|0
1628774100000|2021-08-12 13:15:00|4458.6|4458.6|4464.07|4464.07|4464.07|4464.07|4458.6|4458.6|0
1628774400000|2021-08-12 13:20:00|4464.24|4464.24|4463.65|4463.65|4465.22|4465.22|4463.48|4463.48|0
1628774700000|2021-08-12 13:25:00|4464.89|4464.89|4466.38|4466.38|4466.64|4466.64|4464.89|4464.89|0
1628775000000|2021-08-12 13:30:00|4465.14|4465.14|4464.5|4464.5|4465.26|4465.26|4461.55|4461.55|0
1628775300000|2021-08-12 13:35:00|4464.76|4464.76|4463.36|4463.36|4465.26|4465.26|4460.75|4460.75|0
1628775600000|2021-08-12 13:40:00|4463.49|4463.49|4464.94|4464.94|4465.24|4465.24|4463.49|4463.49|0
1628775900000|2021-08-12 13:45:00|4466.18|4466.18|4468.91|4468.91|4472.64|4472.64|4466.01|4466.01|0
1628776200000|2021-08-12 13:50:00|4470.15|4470.15|4466.23|4466.23|4472.37|4472.37|4466.23|4466.23|0
1628776500000|2021-08-12 13:55:00|4462.51|4462.51|4454.82|4454.82|4462.51|4462.51|4453.59|4453.59|0
1628776800000|2021-08-12 14:00:00|4454.65|4454.65|4457.56|4457.56|4457.56|4457.56|4453.41|4453.41|0
1628777100000|2021-08-12 14:05:00|4457.3|4457.3|4463.46|4463.46|4464.96|4464.96|4456.79|4456.79|0
1628777400000|2021-08-12 14:10:00|4462.22|4462.22|4466.36|4466.36|4467.6|4467.6|4460.98|4460.98|0
1628777700000|2021-08-12 14:15:00|4467.6|4467.6|4467.09|4467.09|4470.81|4470.81|4465.12|4465.12|0
1628778000000|2021-08-12 14:20:00|4467.44|4467.44|4468.85|4468.85|4469.92|4469.92|4463.72|4463.72|0
1628778300000|2021-08-12 14:25:00|4470.09|4470.09|4468.34|4468.34|4470.09|4470.09|4467.1|4467.1|0
1628778600000|2021-08-12 14:30:00|4469.58|4469.58|4472.28|4472.28|4475.27|4475.27|4468.82|4468.82|0
1628778900000|2021-08-12 14:35:00|4471.04|4471.04|4472.03|4472.03|4472.37|4472.37|4469.37|4469.37|0
1628779200000|2021-08-12 14:40:00|4472.54|4472.54|4469.72|4469.72|4472.71|4472.71|4469.72|4469.72|0
1628779500000|2021-08-12 14:45:00|4468.48|4468.48|4455.11|4455.11|4468.74|4468.74|4455.11|4455.11|0
1628779800000|2021-08-12 14:50:00|4453.87|4453.87|4446.18|4446.18|4453.87|4453.87|4446.18|4446.18|0
1628780100000|2021-08-12 14:55:00|4444.94|4444.94|4438.57|4438.57|4444.94|4444.94|4438.57|4438.57|0
1628780400000|2021-08-12 15:00:00|4438.82|4438.82|4432.8|4432.8|4440.06|4440.06|4431.56|4431.56|0
1628780700000|2021-08-12 15:05:00|4434.04|4434.04|4432.8|4432.8|4436.52|4436.52|4429.08|4429.08|0
1628781000000|2021-08-12 15:10:00|4432.55|4432.55|4425.59|4425.59|4432.55|4432.55|4425.59|4425.59|0
1628781300000|2021-08-12 15:15:00|4425.84|4425.84|4425.59|4425.59|4425.84|4425.84|4425.08|4425.08|0
1628781600000|2021-08-12 15:20:00|4425.76|4425.76|4424.69|4424.69|4426.61|4426.61|4421.65|4421.65|0
1628781900000|2021-08-12 15:25:00|4425.93|4425.93|4431.65|4431.65|4433.88|4433.88|4421.23|4421.23|0
1628838900000|2021-08-13 07:15:00|4457.12|4457.12|4451.8|4451.8|4458.95|4458.95|4451.8|4451.8|0
1628839200000|2021-08-13 07:20:00|4449.32|4449.32|4449.29|4449.29|4451.03|4451.03|4447.57|4447.57|0
1628839500000|2021-08-13 07:25:00|4448.95|4448.95|4449.97|4449.97|4451.9|4451.9|4447.71|4447.71|0
1628839800000|2021-08-13 07:30:00|4450.15|4450.15|4455.02|4455.02|4456.77|4456.77|4448.91|4448.91|0
1628840100000|2021-08-13 07:35:00|4453.78|4453.78|4462.24|4462.24|4462.24|4462.24|4453.78|4453.78|0
1628840400000|2021-08-13 07:40:00|4463.48|4463.48|4468.18|4468.18|4469.42|4469.42|4463.48|4463.48|0
1628840700000|2021-08-13 07:45:00|4469.7|4469.7|4468.64|4468.64|4469.87|4469.87|4467.22|4467.22|0
1628841000000|2021-08-13 07:50:00|4467.4|4467.4|4468.64|4468.64|4468.64|4468.64|4466.63|4466.63|0
1628841300000|2021-08-13 07:55:00|4468.89|4468.89|4460.35|4460.35|4469.06|4469.06|4460.35|4460.35|0
1628841600000|2021-08-13 08:00:00|4460.86|4460.86|4460.35|4460.35|4462.83|4462.83|4459.12|4459.12|0
1628841900000|2021-08-13 08:05:00|4459.12|4459.12|4457.37|4457.37|4459.12|4459.12|4455.14|4455.14|0
1628842200000|2021-08-13 08:10:00|4456.85|4456.85|4461.25|4461.25|4461.25|4461.25|4455.44|4455.44|0
1628842500000|2021-08-13 08:15:00|4461.5|4461.5|4461.33|4461.33|4464.06|4464.06|4460.26|4460.26|0
1628842800000|2021-08-13 08:20:00|4460.09|4460.09|4455.9|4455.9|4460.09|4460.09|4455.9|4455.9|0
1628843100000|2021-08-13 08:25:00|4455.64|4455.64|4456.37|4456.37|4456.88|4456.88|4455.64|4455.64|0
1628843400000|2021-08-13 08:30:00|4455.13|4455.13|4456.63|4456.63|4456.63|4456.63|4455.13|4455.13|0
1628843700000|2021-08-13 08:35:00|4455.39|4455.39|4455.16|4455.16|4455.39|4455.39|4454.15|4454.15|0
1628844000000|2021-08-13 08:40:00|4455.33|4455.33|4455.59|4455.59|4455.59|4455.59|4455.33|4455.33|0
1628844300000|2021-08-13 08:45:00|4455.33|4455.33|4455.33|4455.33|4455.33|4455.33|4455.33|4455.33|0
1628844600000|2021-08-13 08:50:00|4455.59|4455.59|4460.54|4460.54|4460.54|4460.54|4455.59|4455.59|0
1628844900000|2021-08-13 08:55:00|4461.78|4461.78|4456.57|4456.57|4463.02|4463.02|4455.33|4455.33|0
1628845200000|2021-08-13 09:00:00|4457.81|4457.81|4456.07|4456.07|4460.29|4460.29|4456.07|4456.07|0
1628845500000|2021-08-13 09:05:00|4454.83|4454.83|4455.08|4455.08|4455.08|4455.08|4454.48|4454.48|0
1628845800000|2021-08-13 09:10:00|4453.84|4453.84|4448.71|4448.71|4453.84|4453.84|4448.71|4448.71|0
1628846100000|2021-08-13 09:15:00|4447.48|4447.48|4445.42|4445.42|4448.41|4448.41|4445.25|4445.25|0
1628846400000|2021-08-13 09:20:00|4445.17|4445.17|4444.41|4444.41|4445.17|4445.17|4442.43|4442.43|0
1628846700000|2021-08-13 09:25:00|4443.17|4443.17|4437.96|4437.96|4443.17|4443.17|4437.96|4437.96|0
1628847000000|2021-08-13 09:30:00|4435.48|4435.48|4428.52|4428.52|4435.48|4435.48|4428.52|4428.52|0
1628847300000|2021-08-13 09:35:00|4427.28|4427.28|4421.46|4421.46|4427.79|4427.79|4421.46|4421.46|0
1628847600000|2021-08-13 09:40:00|4421.2|4421.2|4419.71|4419.71|4421.2|4421.2|4419.45|4419.45|0
1628847900000|2021-08-13 09:45:00|4419.54|4419.54|4418.13|4418.13|4419.54|4419.54|4418.13|4418.13|0
1628848200000|2021-08-13 09:50:00|4417.87|4417.87|4417.37|4417.37|4417.87|4417.87|4417.37|4417.37|0
1628848500000|2021-08-13 09:55:00|4417.62|4417.62|4413.4|4413.4|4417.62|4417.62|4413.4|4413.4|0
1628848800000|2021-08-13 10:00:00|4412.16|4412.16|4416.1|4416.1|4416.1|4416.1|4409.39|4409.39|0
1628849100000|2021-08-13 10:05:00|4416.35|4416.35|4415.93|4415.93|4416.35|4416.35|4414.94|4414.94|0
1628849400000|2021-08-13 10:10:00|4417.17|4417.17|4425.59|4425.59|4425.59|4425.59|4417.17|4417.17|0
1628849700000|2021-08-13 10:15:00|4425.42|4425.42|4423.95|4423.95|4427.67|4427.67|4422.94|4422.94|0
1628850000000|2021-08-13 10:20:00|4423.7|4423.7|4420.54|4420.54|4423.7|4423.7|4420.54|4420.54|0
1628850300000|2021-08-13 10:25:00|4420.8|4420.8|4420.54|4420.54|4420.8|4420.8|4420.29|4420.29|0
1628850600000|2021-08-13 10:30:00|4420.8|4420.8|4420.8|4420.8|4422.03|4422.03|4420.8|4420.8|0
1628850900000|2021-08-13 10:35:00|4422.03|4422.03|4428.74|4428.74|4428.74|4428.74|4422.03|4422.03|0
1628851200000|2021-08-13 10:40:00|4429.98|4429.98|4429.47|4429.47|4429.98|4429.98|4429.47|4429.47|0
1628851500000|2021-08-13 10:45:00|4429.22|4429.22|4428.28|4428.28|4429.22|4429.22|4427.94|4427.94|0
1628851800000|2021-08-13 10:50:00|4427.04|4427.04|4423.58|4423.58|4427.04|4427.04|4420.59|4420.59|0
1628852100000|2021-08-13 10:55:00|4423.83|4423.83|4424.09|4424.09|4427.81|4427.81|4423.83|4423.83|0
1628852400000|2021-08-13 11:00:00|4422.85|4422.85|4422.6|4422.6|4423.83|4423.83|4421.36|4421.36|0
1628852700000|2021-08-13 11:05:00|4422.85|4422.85|4424.09|4424.09|4424.09|4424.09|4422.85|4422.85|0
1628853000000|2021-08-13 11:10:00|4424.34|4424.34|4413.92|4413.92|4424.6|4424.6|4413.19|4413.19|0
1628853300000|2021-08-13 11:15:00|4414.18|4414.18|4414.26|4414.26|4415.41|4415.41|4412.94|4412.94|0
1628853600000|2021-08-13 11:20:00|4413.02|4413.02|4404.6|4404.6|4413.02|4413.02|4402.12|4402.12|0
1628853900000|2021-08-13 11:25:00|4405.84|4405.84|4407.84|4407.84|4407.84|4407.84|4405.84|4405.84|0
1628854200000|2021-08-13 11:30:00|4407.59|4407.59|4410.15|4410.15|4413.27|4413.27|4407.08|4407.08|0
1628854500000|2021-08-13 11:35:00|4410.66|4410.66|4412.88|4412.88|4412.88|4412.88|4410.4|4410.4|0
1628854800000|2021-08-13 11:40:00|4411.64|4411.64|4411.56|4411.56|4411.81|4411.81|4409.16|4409.16|0
1628855100000|2021-08-13 11:45:00|4411.81|4411.81|4414.29|4414.29|4414.54|4414.54|4411.81|4411.81|0
1628855400000|2021-08-13 11:50:00|4414.98|4414.98|4415.91|4415.91|4416.67|4416.67|4414.98|4414.98|0
1628855700000|2021-08-13 11:55:00|4415.66|4415.66|4419.91|4419.91|4420.14|4420.14|4415.66|4415.66|0
1628856000000|2021-08-13 12:00:00|4419.66|4419.66|4417.44|4417.44|4421.15|4421.15|4414.96|4414.96|0
1628856300000|2021-08-13 12:05:00|4416.2|4416.2|4419.41|4419.41|4419.91|4419.91|4414.7|4414.7|0
1628856600000|2021-08-13 12:10:00|4419.66|4419.66|4421.89|4421.89|4421.89|4421.89|4419.41|4419.41|0
1628856900000|2021-08-13 12:15:00|4422.14|4422.14|4418.42|4418.42|4422.65|4422.65|4418.42|4418.42|0
1628857200000|2021-08-13 12:20:00|4419.66|4419.66|4419.66|4419.66|4419.66|4419.66|4418.42|4418.42|0
1628857500000|2021-08-13 12:25:00|4418.42|4418.42|4415.94|4415.94|4418.42|4418.42|4415.94|4415.94|0
1628857800000|2021-08-13 12:30:00|4415.43|4415.43|4415.68|4415.68|4415.68|4415.68|4415.43|4415.43|0
1628858100000|2021-08-13 12:35:00|4415.43|4415.43|4416.41|4416.41|4416.41|4416.41|4411.46|4411.46|0
1628858400000|2021-08-13 12:40:00|4415.17|4415.17|4414.7|4414.7|4415.17|4415.17|4413.93|4413.93|0
1628858700000|2021-08-13 12:45:00|4415.93|4415.93|4419.09|4419.09|4419.09|4419.09|4415.93|4415.93|0
1628859000000|2021-08-13 12:50:00|4418.84|4418.84|4419.9|4419.9|4420.89|4420.89|4418.41|4418.41|0
1628859300000|2021-08-13 12:55:00|4420.41|4420.41|4421.09|4421.09|4421.09|4421.09|4420.16|4420.16|0
1628859600000|2021-08-13 13:00:00|4420.84|4420.84|4421.49|4421.49|4421.49|4421.49|4420.07|4420.07|0
1628859900000|2021-08-13 13:05:00|4421.23|4421.23|4424.44|4424.44|4424.7|4424.7|4421.23|4421.23|0
1628860200000|2021-08-13 13:10:00|4423.2|4423.2|4422.49|4422.49|4424.19|4424.19|4422.49|4422.49|0
1628860500000|2021-08-13 13:15:00|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|0
1628860800000|2021-08-13 13:20:00|4421.51|4421.51|4416.26|4416.26|4421.51|4421.51|4414.07|4414.07|0
1628861100000|2021-08-13 13:25:00|4417.5|4417.5|4412.33|4412.33|4417.5|4417.5|4411.82|4411.82|0
1628861400000|2021-08-13 13:30:00|4413.57|4413.57|4409.99|4409.99|4417.54|4417.54|4409.99|4409.99|0
1628861700000|2021-08-13 13:35:00|4411.22|4411.22|4412.8|4412.8|4412.8|4412.8|4407.34|4407.34|0
1628862000000|2021-08-13 13:40:00|4412.97|4412.97|4416.77|4416.77|4418.77|4418.77|4412.8|4412.8|0
1628862300000|2021-08-13 13:45:00|4418.01|4418.01|4419|4419|4420.49|4420.49|4418.01|4418.01|0
1628862600000|2021-08-13 13:50:00|4417.76|4417.76|4417.25|4417.25|4417.76|4417.76|4412.8|4412.8|0
1628862900000|2021-08-13 13:55:00|4417.08|4417.08|4416.77|4416.77|4417.93|4417.93|4416.52|4416.52|0
1628863200000|2021-08-13 14:00:00|4414.29|4414.29|4415.53|4415.53|4416.77|4416.77|4411.56|4411.56|0
1628863500000|2021-08-13 14:05:00|4415.28|4415.28|4413.14|4413.14|4415.45|4415.45|4411.48|4411.48|0
1628863800000|2021-08-13 14:10:00|4411.9|4411.9|4407.51|4407.51|4411.9|4411.9|4406.01|4406.01|0
1628864100000|2021-08-13 14:15:00|4408.75|4408.75|4406.27|4406.27|4408.75|4408.75|4404.77|4404.77|0
1628864400000|2021-08-13 14:20:00|4406.52|4406.52|4413.31|4413.31|4413.31|4413.31|4406.52|4406.52|0
1628864700000|2021-08-13 14:25:00|4413.48|4413.48|4405.96|4405.96|4413.65|4413.65|4405.96|4405.96|0
1628865000000|2021-08-13 14:30:00|4407.2|4407.2|4407.2|4407.2|4407.71|4407.71|4407.2|4407.2|0
1628865300000|2021-08-13 14:35:00|4405.96|4405.96|4402.75|4402.75|4405.96|4405.96|4402.24|4402.24|0
1628865600000|2021-08-13 14:40:00|4401.51|4401.51|4398.3|4398.3|4401.51|4401.51|4397.79|4397.79|0
1628865900000|2021-08-13 14:45:00|4398.13|4398.13|4405.56|4405.56|4405.56|4405.56|4394.16|4394.16|0
1628866200000|2021-08-13 14:50:00|4404.33|4404.33|4401.77|4401.77|4404.33|4404.33|4399.12|4399.12|0
1628866500000|2021-08-13 14:55:00|4400.53|4400.53|4398.3|4398.3|4400.53|4400.53|4396.81|4396.81|0
1628866800000|2021-08-13 15:00:00|4399.54|4399.54|4397.06|4397.06|4399.54|4399.54|4395.32|4395.32|0
1628867100000|2021-08-13 15:05:00|4398.3|4398.3|4397.03|4397.03|4399.03|4399.03|4397.03|4397.03|0
1628867400000|2021-08-13 15:10:00|4397.29|4397.29|4397.71|4397.71|4398.78|4398.78|4396.05|4396.05|0
1628867700000|2021-08-13 15:15:00|4397.96|4397.96|4396.17|4396.17|4398.39|4398.39|4392.02|4392.02|0
1628868000000|2021-08-13 15:20:00|4397.41|4397.41|4400.39|4400.39|4401.12|4401.12|4397.23|4397.23|0
1628868300000|2021-08-13 15:25:00|4399.15|4399.15|4403.29|4403.29|4404.36|4404.36|4399.15|4399.15|0
1629098100000|2021-08-16 07:15:00|4373.69|4373.69|4377.53|4377.53|4377.53|4377.53|4370.37|4370.37|0
1629098400000|2021-08-16 07:20:00|4378.77|4378.77|4383.76|4383.76|4385.76|4385.76|4378.77|4378.77|0
1629098700000|2021-08-16 07:25:00|4386.24|4386.24|4385.79|4385.79|4386.49|4386.49|4381.53|4381.53|0
1629099000000|2021-08-16 07:30:00|4384.55|4384.55|4383.32|4383.32|4386.04|4386.04|4383.32|4383.32|0
1629099300000|2021-08-16 07:35:00|4382.81|4382.81|4378.41|4378.41|4383.32|4383.32|4377.43|4377.43|0
1629099600000|2021-08-16 07:40:00|4378.16|4378.16|4370.95|4370.95|4378.16|4378.16|4370.95|4370.95|0
1629099900000|2021-08-16 07:45:00|4372.19|4372.19|4373.17|4373.17|4376.16|4376.16|4371.93|4371.93|0
1629100200000|2021-08-16 07:50:00|4372.66|4372.66|4371.56|4371.56|4372.66|4372.66|4367.59|4367.59|0
1629100500000|2021-08-16 07:55:00|4372.8|4372.8|4374.38|4374.38|4374.38|4374.38|4372.12|4372.12|0
1629100800000|2021-08-16 08:00:00|4375.62|4375.62|4375.11|4375.11|4375.62|4375.62|4373.87|4373.87|0
1629101100000|2021-08-16 08:05:00|4373.87|4373.87|4373.11|4373.11|4375.36|4375.36|4372.85|4372.85|0
1629101400000|2021-08-16 08:10:00|4374.35|4374.35|4375.84|4375.84|4377.08|4377.08|4373.58|4373.58|0
1629101700000|2021-08-16 08:15:00|4375.67|4375.67|4377.78|4377.78|4379.22|4379.22|4374.91|4374.91|0
1629102000000|2021-08-16 08:20:00|4377.52|4377.52|4377.4|4377.4|4377.78|4377.78|4377.4|4377.4|0
1629102300000|2021-08-16 08:25:00|4378.03|4378.03|4381.49|4381.49|4382.99|4382.99|4377.52|4377.52|0
1629102600000|2021-08-16 08:30:00|4381.32|4381.32|4378.04|4378.04|4381.32|4381.32|4376.93|4376.93|0
1629102900000|2021-08-16 08:35:00|4379.28|4379.28|4385.86|4385.86|4385.86|4385.86|4379.28|4379.28|0
1629103200000|2021-08-16 08:40:00|4386.03|4386.03|4388.45|4388.45|4388.45|4388.45|4386.03|4386.03|0
1629103500000|2021-08-16 08:45:00|4387.94|4387.94|4387.94|4387.94|4388.45|4388.45|4387.69|4387.69|0
1629103800000|2021-08-16 08:50:00|4389.18|4389.18|4388.55|4388.55|4389.18|4389.18|4388.55|4388.55|0
1629104100000|2021-08-16 08:55:00|4388.17|4388.17|4379.11|4379.11|4388.17|4388.17|4379.11|4379.11|0
1629104400000|2021-08-16 09:00:00|4380.35|4380.35|4379.21|4379.21|4380.35|4380.35|4379.08|4379.08|0
1629104700000|2021-08-16 09:05:00|4381.69|4381.69|4384.29|4384.29|4384.42|4384.42|4381.69|4381.69|0
1629105000000|2021-08-16 09:10:00|4383.05|4383.05|4382.93|4382.93|4385.4|4385.4|4382.93|4382.93|0
1629105300000|2021-08-16 09:15:00|4383.05|4383.05|4382.55|4382.55|4383.18|4383.18|4382.16|4382.16|0
1629105600000|2021-08-16 09:20:00|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|4382.29|4382.29|0
1629105900000|2021-08-16 09:25:00|4382.55|4382.55|4384.77|4384.77|4384.77|4384.77|4382.29|4382.29|0
1629106200000|2021-08-16 09:30:00|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.15|4385.15|0
1629106500000|2021-08-16 09:35:00|4385.02|4385.02|4385.53|4385.53|4385.91|4385.91|4383.28|4383.28|0
1629106800000|2021-08-16 09:40:00|4384.29|4384.29|4387.79|4387.79|4388.93|4388.93|4383.05|4383.05|0
1629107100000|2021-08-16 09:45:00|4387.28|4387.28|4386.56|4386.56|4387.28|4387.28|4385.4|4385.4|0
1629107400000|2021-08-16 09:50:00|4386.43|4386.43|4385.92|4385.92|4386.43|4386.43|4384.68|4384.68|0
1629107700000|2021-08-16 09:55:00|4385.8|4385.8|4385.67|4385.67|4385.8|4385.8|4384.43|4384.43|0
1629108000000|2021-08-16 10:00:00|4385.54|4385.54|4385.03|4385.03|4387.89|4387.89|4385.03|4385.03|0
1629108300000|2021-08-16 10:05:00|4384.91|4384.91|4384.78|4384.78|4384.91|4384.91|4384.02|4384.02|0
1629108600000|2021-08-16 10:10:00|4384.53|4384.53|4381.16|4381.16|4385.41|4385.41|4380.9|4380.9|0
1629108900000|2021-08-16 10:15:00|4379.92|4379.92|4378.08|4378.08|4382.27|4382.27|4372.62|4372.62|0
1629109200000|2021-08-16 10:20:00|4378.34|4378.34|4379.32|4379.32|4379.32|4379.32|4377.83|4377.83|0
1629109500000|2021-08-16 10:25:00|4379.58|4379.58|4379.7|4379.7|4380.21|4380.21|4379.58|4379.58|0
1629109800000|2021-08-16 10:30:00|4379.96|4379.96|4381.14|4381.14|4381.14|4381.14|4379.96|4379.96|0
1629110100000|2021-08-16 10:35:00|4383.62|4383.62|4379.75|4379.75|4384.22|4384.22|4379.24|4379.24|0
1629110400000|2021-08-16 10:40:00|4379.87|4379.87|4383.62|4383.62|4383.75|4383.75|4379.87|4379.87|0
1629110700000|2021-08-16 10:45:00|4383.49|4383.49|4386.73|4386.73|4387.11|4387.11|4383.37|4383.37|0
1629111000000|2021-08-16 10:50:00|4386.86|4386.86|4391.12|4391.12|4391.12|4391.12|4386.86|4386.86|0
1629111300000|2021-08-16 10:55:00|4389.88|4389.88|4383.05|4383.05|4389.88|4389.88|4382.67|4382.67|0
1629111600000|2021-08-16 11:00:00|4382.79|4382.79|4385.06|4385.06|4385.06|4385.06|4382.54|4382.54|0
1629111900000|2021-08-16 11:05:00|4383.82|4383.82|4385.35|4385.35|4385.35|4385.35|4382.84|4382.84|0
1629112200000|2021-08-16 11:10:00|4385.22|4385.22|4385.12|4385.12|4386.36|4386.36|4385.12|4385.12|0
1629112500000|2021-08-16 11:15:00|4384.87|4384.87|4384.49|4384.49|4386.11|4386.11|4384.49|4384.49|0
1629112800000|2021-08-16 11:20:00|4385.73|4385.73|4385.13|4385.13|4385.73|4385.73|4385.13|4385.13|0
1629113100000|2021-08-16 11:25:00|4385.52|4385.52|4385.26|4385.26|4385.9|4385.9|4385.26|4385.26|0
1629113400000|2021-08-16 11:30:00|4385.13|4385.13|4385.01|4385.01|4385.13|4385.13|4383.77|4383.77|0
1629113700000|2021-08-16 11:35:00|4384.5|4384.5|4385.01|4385.01|4385.01|4385.01|4384.37|4384.37|0
1629114000000|2021-08-16 11:40:00|4383.77|4383.77|4385.01|4385.01|4385.26|4385.26|4381.29|4381.29|0
1629114300000|2021-08-16 11:45:00|4385.13|4385.13|4386.5|4386.5|4386.88|4386.88|4385.13|4385.13|0
1629114600000|2021-08-16 11:50:00|4386.37|4386.37|4388.37|4388.37|4388.37|4388.37|4386.37|4386.37|0
1629114900000|2021-08-16 11:55:00|4388.25|4388.25|4387.26|4387.26|4389.26|4389.26|4387.26|4387.26|0
1629115200000|2021-08-16 12:00:00|4386.75|4386.75|4384.05|4384.05|4386.75|4386.75|4383.04|4383.04|0
1629115500000|2021-08-16 12:05:00|4383.8|4383.8|4385.29|4385.29|4385.29|4385.29|4383.54|4383.54|0
1629115800000|2021-08-16 12:10:00|4385.04|4385.04|4385.29|4385.29|4385.55|4385.55|4385.04|4385.04|0
1629116100000|2021-08-16 12:15:00|4385.04|4385.04|4383.8|4383.8|4385.04|4385.04|4383.8|4383.8|0
1629116400000|2021-08-16 12:20:00|4385.04|4385.04|4386.02|4386.02|4386.28|4386.28|4385.04|4385.04|0
1629116700000|2021-08-16 12:25:00|4386.53|4386.53|4382.81|4382.81|4386.78|4386.78|4382.81|4382.81|0
1629117000000|2021-08-16 12:30:00|4381.57|4381.57|4380.81|4380.81|4381.57|4381.57|4380.56|4380.56|0
1629117300000|2021-08-16 12:35:00|4380.56|4380.56|4380.81|4380.81|4381.06|4381.06|4380.56|4380.56|0
1629117600000|2021-08-16 12:40:00|4381.06|4381.06|4381.32|4381.32|4382.81|4382.81|4381.06|4381.06|0
1629117900000|2021-08-16 12:45:00|4382.56|4382.56|4382.9|4382.9|4382.9|4382.9|4381.15|4381.15|0
1629118200000|2021-08-16 12:50:00|4381.66|4381.66|4378.02|4378.02|4382.16|4382.16|4378.02|4378.02|0
1629118500000|2021-08-16 12:55:00|4377.77|4377.77|4378.36|4378.36|4379.6|4379.6|4377.77|4377.77|0
1629118800000|2021-08-16 13:00:00|4379.6|4379.6|4381.26|4381.26|4381.26|4381.26|4379.6|4379.6|0
1629119100000|2021-08-16 13:05:00|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|4378.53|4378.53|0
1629119400000|2021-08-16 13:10:00|4382.25|4382.25|4380.73|4380.73|4382.25|4382.25|4380.73|4380.73|0
1629119700000|2021-08-16 13:15:00|4379.49|4379.49|4378.25|4378.25|4379.49|4379.49|4378.25|4378.25|0
1629120000000|2021-08-16 13:20:00|4378.5|4378.5|4378.76|4378.76|4378.76|4378.76|4378.25|4378.25|0
1629120300000|2021-08-16 13:25:00|4380|4380|4380.98|4380.98|4381.23|4381.23|4380|4380|0
1629120600000|2021-08-16 13:30:00|4381.23|4381.23|4372.17|4372.17|4381.23|4381.23|4372.17|4372.17|0
1629120900000|2021-08-16 13:35:00|4370.93|4370.93|4373.72|4373.72|4373.72|4373.72|4368.25|4368.25|0
1629121200000|2021-08-16 13:40:00|4373.46|4373.46|4369.74|4369.74|4374.95|4374.95|4369.74|4369.74|0
1629121500000|2021-08-16 13:45:00|4370.98|4370.98|4372.48|4372.48|4372.73|4372.73|4370.98|4370.98|0
1629121800000|2021-08-16 13:50:00|4372.65|4372.65|4373.55|4373.55|4374.7|4374.7|4370.73|4370.73|0
1629122100000|2021-08-16 13:55:00|4374.78|4374.78|4376.53|4376.53|4376.53|4376.53|4372.66|4372.66|0
1629122400000|2021-08-16 14:00:00|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4374.95|4374.95|0
1629122700000|2021-08-16 14:05:00|4374.95|4374.95|4377.89|4377.89|4377.89|4377.89|4374.95|4374.95|0
1629123000000|2021-08-16 14:10:00|4377.64|4377.64|4372.71|4372.71|4378.65|4378.65|4372.71|4372.71|0
1629123300000|2021-08-16 14:15:00|4372.88|4372.88|4372.46|4372.46|4372.97|4372.97|4371.22|4371.22|0
1629123600000|2021-08-16 14:20:00|4372.2|4372.2|4369.56|4369.56|4372.2|4372.2|4368.49|4368.49|0
1629123900000|2021-08-16 14:25:00|4369.38|4369.38|4368.79|4368.79|4370.11|4370.11|4368.54|4368.54|0
1629124200000|2021-08-16 14:30:00|4370.03|4370.03|4373.83|4373.83|4374|4374|4370.03|4370.03|0
1629124500000|2021-08-16 14:35:00|4375.07|4375.07|4375.24|4375.24|4376.65|4376.65|4375.07|4375.07|0
1629124800000|2021-08-16 14:40:00|4375.75|4375.75|4372.03|4372.03|4376.73|4376.73|4372.03|4372.03|0
1629125100000|2021-08-16 14:45:00|4372.28|4372.28|4375.02|4375.02|4376.03|4376.03|4372.28|4372.28|0
1629125400000|2021-08-16 14:50:00|4375.27|4375.27|4372.54|4372.54|4377.75|4377.75|4372.54|4372.54|0
1629125700000|2021-08-16 14:55:00|4372.37|4372.37|4372.28|4372.28|4372.54|4372.54|4372.11|4372.11|0
1629126000000|2021-08-16 15:00:00|4371.04|4371.04|4372.94|4372.94|4372.94|4372.94|4370.04|4370.04|0
1629126300000|2021-08-16 15:05:00|4372.43|4372.43|4372.43|4372.43|4372.69|4372.69|4372.18|4372.18|0
1629126600000|2021-08-16 15:10:00|4371.19|4371.19|4371.45|4371.45|4371.7|4371.7|4371.19|4371.19|0
1629126900000|2021-08-16 15:15:00|4372.69|4372.69|4373.2|4373.2|4373.45|4373.45|4372.52|4372.52|0
1629127200000|2021-08-16 15:20:00|4374.43|4374.43|4375.93|4375.93|4376.1|4376.1|4374.43|4374.43|0
1629127500000|2021-08-16 15:25:00|4376.1|4376.1|4375.85|4375.85|4377.51|4377.51|4375.42|4375.42|0
1629184500000|2021-08-17 07:15:00|4355.23|4355.23|4362.4|4362.4|4363.64|4363.64|4352.85|4352.85|0
1629184800000|2021-08-17 07:20:00|4362.53|4362.53|4369.64|4369.64|4370.15|4370.15|4362.53|4362.53|0
1629185100000|2021-08-17 07:25:00|4369.98|4369.98|4377.81|4377.81|4377.81|4377.81|4365.72|4365.72|0
1629185400000|2021-08-17 07:30:00|4377.43|4377.43|4384.12|4384.12|4384.12|4384.12|4377.43|4377.43|0
1629185700000|2021-08-17 07:35:00|4382.89|4382.89|4382.12|4382.12|4383.27|4383.27|4379.55|4379.55|0
1629186000000|2021-08-17 07:40:00|4385.84|4385.84|4390.32|4390.32|4390.7|4390.7|4385.84|4385.84|0
1629186300000|2021-08-17 07:45:00|4390.83|4390.83|4397.44|4397.44|4397.44|4397.44|4390.83|4390.83|0
1629186600000|2021-08-17 07:50:00|4401.15|4401.15|4406.55|4406.55|4406.67|4406.67|4401.15|4401.15|0
1629186900000|2021-08-17 07:55:00|4404.07|4404.07|4409.83|4409.83|4409.83|4409.83|4404.07|4404.07|0
1629187200000|2021-08-17 08:00:00|4409.7|4409.7|4415.64|4415.64|4419.62|4419.62|4409.7|4409.7|0
1629187500000|2021-08-17 08:05:00|4415.01|4415.01|4411.56|4411.56|4417.23|4417.23|4411.43|4411.43|0
1629187800000|2021-08-17 08:10:00|4411.43|4411.43|4412.11|4412.11|4412.11|4412.11|4407.21|4407.21|0
1629188100000|2021-08-17 08:15:00|4412.36|4412.36|4413.87|4413.87|4415.1|4415.1|4412.36|4412.36|0
1629188400000|2021-08-17 08:20:00|4411.39|4411.39|4413.78|4413.78|4413.78|4413.78|4409.81|4409.81|0
1629188700000|2021-08-17 08:25:00|4413.65|4413.65|4404.5|4404.5|4414.29|4414.29|4403.26|4403.26|0
1629189000000|2021-08-17 08:30:00|4404.25|4404.25|4404.84|4404.84|4406.08|4406.08|4400.53|4400.53|0
1629189300000|2021-08-17 08:35:00|4404.72|4404.72|4407.62|4407.62|4407.62|4407.62|4403.22|4403.22|0
1629189600000|2021-08-17 08:40:00|4406.38|4406.38|4407.15|4407.15|4407.15|4407.15|4401.8|4401.8|0
1629189900000|2021-08-17 08:45:00|4408.17|4408.17|4414.4|4414.4|4414.4|4414.4|4408.17|4408.17|0
1629190200000|2021-08-17 08:50:00|4414.65|4414.65|4412.76|4412.76|4414.65|4414.65|4412.17|4412.17|0
1629190500000|2021-08-17 08:55:00|4412.26|4412.26|4416.23|4416.23|4416.23|4416.23|4411.27|4411.27|0
1629190800000|2021-08-17 09:00:00|4415.97|4415.97|4415.63|4415.63|4415.97|4415.97|4415.63|4415.63|0
1629191100000|2021-08-17 09:05:00|4413.16|4413.16|4413.16|4413.16|4417.13|4417.13|4413.16|4413.16|0
1629191400000|2021-08-17 09:10:00|4413.67|4413.67|4413.34|4413.34|4415.08|4415.08|4413.34|4413.34|0
1629191700000|2021-08-17 09:15:00|4413.08|4413.08|4411.89|4411.89|4413.08|4413.08|4410.6|4410.6|0
1629192000000|2021-08-17 09:20:00|4411.76|4411.76|4419.58|4419.58|4420.64|4420.64|4410.87|4410.87|0
1629192300000|2021-08-17 09:25:00|4420.81|4420.81|4417.1|4417.1|4421.58|4421.58|4417.1|4417.1|0
1629192600000|2021-08-17 09:30:00|4418.34|4418.34|4418.59|4418.59|4422.31|4422.31|4418.34|4418.34|0
1629192900000|2021-08-17 09:35:00|4419.83|4419.83|4420.59|4420.59|4421.83|4421.83|4419.1|4419.1|0
1629193200000|2021-08-17 09:40:00|4419.1|4419.1|4418.11|4418.11|4419.35|4419.35|4417.86|4417.86|0
1629193500000|2021-08-17 09:45:00|4416.87|4416.87|4421.83|4421.83|4421.83|4421.83|4416.87|4416.87|0
1629193800000|2021-08-17 09:50:00|4423.07|4423.07|4424.31|4424.31|4425.55|4425.55|4421.83|4421.83|0
1629194100000|2021-08-17 09:55:00|4423.07|4423.07|4423.8|4423.8|4423.8|4423.8|4422.56|4422.56|0
1629194400000|2021-08-17 10:00:00|4422.56|4422.56|4419.96|4419.96|4422.56|4422.56|4419.96|4419.96|0
1629194700000|2021-08-17 10:05:00|4420.22|4420.22|4420.3|4420.3|4420.81|4420.81|4420.04|4420.04|0
1629195000000|2021-08-17 10:10:00|4421.54|4421.54|4422.3|4422.3|4423.54|4423.54|4421.41|4421.41|0
1629195300000|2021-08-17 10:15:00|4422.56|4422.56|4416.36|4416.36|4422.56|4422.56|4415.85|4415.85|0
1629195600000|2021-08-17 10:20:00|4416.11|4416.11|4415.55|4415.55|4416.11|4416.11|4415.43|4415.43|0
1629195900000|2021-08-17 10:25:00|4415.93|4415.93|4415.68|4415.68|4416.19|4416.19|4414.69|4414.69|0
1629196200000|2021-08-17 10:30:00|4415.34|4415.34|4421.79|4421.79|4421.79|4421.79|4415.34|4415.34|0
1629196500000|2021-08-17 10:35:00|4422.04|4422.04|4419.39|4419.39|4422.04|4422.04|4419.14|4419.14|0
1629196800000|2021-08-17 10:40:00|4420.63|4420.63|4419.56|4419.56|4421.22|4421.22|4419.56|4419.56|0
1629197100000|2021-08-17 10:45:00|4419.39|4419.39|4418.82|4418.82|4420.15|4420.15|4417.33|4417.33|0
1629197400000|2021-08-17 10:50:00|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|0
1629197700000|2021-08-17 10:55:00|4418.31|4418.31|4418.31|4418.31|4418.31|4418.31|4418.31|4418.31|0
1629198000000|2021-08-17 11:00:00|4418.57|4418.57|4421.38|4421.38|4421.38|4421.38|4417.16|4417.16|0
1629198300000|2021-08-17 11:05:00|4422.62|4422.62|4423.95|4423.95|4425.69|4425.69|4421.13|4421.13|0
1629198600000|2021-08-17 11:10:00|4423.69|4423.69|4423.18|4423.18|4423.69|4423.69|4423.18|4423.18|0
1629198900000|2021-08-17 11:15:00|4420.71|4420.71|4417.72|4417.72|4420.71|4420.71|4414.99|4414.99|0
1629199200000|2021-08-17 11:20:00|4416.48|4416.48|4415.8|4415.8|4416.48|4416.48|4415.8|4415.8|0
1629199500000|2021-08-17 11:25:00|4416.05|4416.05|4415.98|4415.98|4416.23|4416.23|4414.87|4414.87|0
1629199800000|2021-08-17 11:30:00|4416.23|4416.23|4417.47|4417.47|4417.47|4417.47|4416.23|4416.23|0
1629200100000|2021-08-17 11:35:00|4418.71|4418.71|4416.06|4416.06|4418.71|4418.71|4416.06|4416.06|0
1629200400000|2021-08-17 11:40:00|4416.19|4416.19|4417.99|4417.99|4418.41|4418.41|4415.81|4415.81|0
1629200700000|2021-08-17 11:45:00|4417.61|4417.61|4416.62|4416.62|4417.61|4417.61|4416.37|4416.37|0
1629201000000|2021-08-17 11:50:00|4416.49|4416.49|4416.02|4416.02|4416.88|4416.88|4415.64|4415.64|0
1629201300000|2021-08-17 11:55:00|4415.76|4415.76|4413.68|4413.68|4415.76|4415.76|4413.68|4413.68|0
1629201600000|2021-08-17 12:00:00|4412.44|4412.44|4407.87|4407.87|4412.44|4412.44|4407.87|4407.87|0
1629201900000|2021-08-17 12:05:00|4407.99|4407.99|4414.49|4414.49|4414.49|4414.49|4407.99|4407.99|0
1629202200000|2021-08-17 12:10:00|4414.83|4414.83|4410.6|4410.6|4414.83|4414.83|4410.6|4410.6|0
1629202500000|2021-08-17 12:15:00|4410.35|4410.35|4404.58|4404.58|4410.35|4410.35|4404.58|4404.58|0
1629202800000|2021-08-17 12:20:00|4404.2|4404.2|4395.88|4395.88|4404.2|4404.2|4395.88|4395.88|0
1629203100000|2021-08-17 12:25:00|4394.64|4394.64|4394.46|4394.46|4395.57|4395.57|4394.33|4394.33|0
1629203400000|2021-08-17 12:30:00|4393.22|4393.22|4390.39|4390.39|4393.47|4393.47|4390.14|4390.14|0
1629203700000|2021-08-17 12:35:00|4387.91|4387.91|4391.53|4391.53|4391.53|4391.53|4387.79|4387.79|0
1629204000000|2021-08-17 12:40:00|4391.79|4391.79|4391.79|4391.79|4392.55|4392.55|4391.79|4391.79|0
1629204300000|2021-08-17 12:45:00|4392.04|4392.04|4391.82|4391.82|4392.04|4392.04|4387.82|4387.82|0
1629204600000|2021-08-17 12:50:00|4391.56|4391.56|4396.52|4396.52|4396.52|4396.52|4391.56|4391.56|0
1629204900000|2021-08-17 12:55:00|4395.28|4395.28|4394.04|4394.04|4396.52|4396.52|4394.04|4394.04|0
1629205200000|2021-08-17 13:00:00|4392.8|4392.8|4396.77|4396.77|4396.77|4396.77|4392.8|4392.8|0
1629205500000|2021-08-17 13:05:00|4396.43|4396.43|4394.94|4394.94|4396.43|4396.43|4394.94|4394.94|0
1629205800000|2021-08-17 13:10:00|4395.19|4395.19|4397.45|4397.45|4397.45|4397.45|4395.19|4395.19|0
1629206100000|2021-08-17 13:15:00|4397.19|4397.19|4393.47|4393.47|4397.19|4397.19|4392.97|4392.97|0
1629206400000|2021-08-17 13:20:00|4393.22|4393.22|4391.47|4391.47|4393.22|4393.22|4391.22|4391.22|0
1629206700000|2021-08-17 13:25:00|4391.98|4391.98|4394.94|4394.94|4396.43|4396.43|4391.98|4391.98|0
1629207000000|2021-08-17 13:30:00|4394.68|4394.68|4393.39|4393.39|4398.09|4398.09|4391.64|4391.64|0
1629207300000|2021-08-17 13:35:00|4397.11|4397.11|4389.63|4389.63|4397.62|4397.62|4386.65|4386.65|0
1629207600000|2021-08-17 13:40:00|4388.4|4388.4|4387.2|4387.2|4388.86|4388.86|4382.96|4382.96|0
1629207900000|2021-08-17 13:45:00|4385.96|4385.96|4382.8|4382.8|4385.96|4385.96|4379.56|4379.56|0
1629208200000|2021-08-17 13:50:00|4381.56|4381.56|4381.81|4381.81|4381.81|4381.81|4376.35|4376.35|0
1629208500000|2021-08-17 13:55:00|4380.57|4380.57|4378.83|4378.83|4380.57|4380.57|4376.35|4376.35|0
1629208800000|2021-08-17 14:00:00|4379.08|4379.08|4376.65|4376.65|4381.56|4381.56|4374.18|4374.18|0
1629209100000|2021-08-17 14:05:00|4376.91|4376.91|4375.16|4375.16|4376.91|4376.91|4373.19|4373.19|0
1629209400000|2021-08-17 14:10:00|4377.64|4377.64|4383.7|4383.7|4383.95|4383.95|4377.64|4377.64|0
1629209700000|2021-08-17 14:15:00|4383.44|4383.44|4379.98|4379.98|4383.44|4383.44|4377.98|4377.98|0
1629210000000|2021-08-17 14:20:00|4378.74|4378.74|4380.49|4380.49|4381|4381|4376.01|4376.01|0
1629210300000|2021-08-17 14:25:00|4379.25|4379.25|4387.45|4387.45|4387.7|4387.7|4379.25|4379.25|0
1629210600000|2021-08-17 14:30:00|4387.19|4387.19|4384.46|4384.46|4387.19|4387.19|4384.46|4384.46|0
1629210900000|2021-08-17 14:35:00|4383.22|4383.22|4382.62|4382.62|4383.22|4383.22|4382.62|4382.62|0
1629211200000|2021-08-17 14:40:00|4383.86|4383.86|4382.62|4382.62|4383.86|4383.86|4382.12|4382.12|0
1629211500000|2021-08-17 14:45:00|4383.86|4383.86|4383.86|4383.86|4383.86|4383.86|4382.62|4382.62|0
1629211800000|2021-08-17 14:50:00|4385.1|4385.1|4387.84|4387.84|4387.84|4387.84|4385.1|4385.1|0
1629212100000|2021-08-17 14:55:00|4387.58|4387.58|4385.01|4385.01|4387.58|4387.58|4384.68|4384.68|0
1629212400000|2021-08-17 15:00:00|4383.78|4383.78|4380.19|4380.19|4385.01|4385.01|4380.19|4380.19|0
1629212700000|2021-08-17 15:05:00|4378.95|4378.95|4376.22|4376.22|4378.95|4378.95|4374.98|4374.98|0
1629213000000|2021-08-17 15:10:00|4376.48|4376.48|4376.04|4376.04|4376.73|4376.73|4374.55|4374.55|0
1629213300000|2021-08-17 15:15:00|4376.21|4376.21|4377.2|4377.2|4377.2|4377.2|4375.96|4375.96|0
1629213600000|2021-08-17 15:20:00|4377.03|4377.03|4376.72|4376.72|4377.28|4377.28|4376.04|4376.04|0
1629213900000|2021-08-17 15:25:00|4376.47|4376.47|4373.56|4373.56|4376.47|4376.47|4370.49|4370.49|0
1629270900000|2021-08-18 07:15:00|4393.15|4393.15|4393.85|4393.85|4393.85|4393.85|4392.13|4392.13|0
1629271200000|2021-08-18 07:20:00|4393.34|4393.34|4400.56|4400.56|4400.56|4400.56|4393.34|4393.34|0
1629271500000|2021-08-18 07:25:00|4400.22|4400.22|4400.65|4400.65|4400.99|4400.99|4396.22|4396.22|0
1629271800000|2021-08-18 07:30:00|4400.4|4400.4|4396.43|4396.43|4400.4|4400.4|4395.19|4395.19|0
1629272100000|2021-08-18 07:35:00|4395.92|4395.92|4394|4394|4395.92|4395.92|4392.04|4392.04|0
1629272400000|2021-08-18 07:40:00|4393.75|4393.75|4401.98|4401.98|4401.98|4401.98|4393.75|4393.75|0
1629272700000|2021-08-18 07:45:00|4401.22|4401.22|4399.72|4399.72|4401.47|4401.47|4399.47|4399.47|0
1629273000000|2021-08-18 07:50:00|4399.9|4399.9|4405.62|4405.62|4405.62|4405.62|4399.39|4399.39|0
1629273300000|2021-08-18 07:55:00|4405.87|4405.87|4404.55|4404.55|4406.21|4406.21|4403.73|4403.73|0
1629273600000|2021-08-18 08:00:00|4404.29|4404.29|4401.98|4401.98|4405.53|4405.53|4401.73|4401.73|0
1629273900000|2021-08-18 08:05:00|4401.73|4401.73|4406.18|4406.18|4406.69|4406.69|4401.73|4401.73|0
1629274200000|2021-08-18 08:10:00|4405.92|4405.92|4400.91|4400.91|4405.92|4405.92|4399.67|4399.67|0
1629274500000|2021-08-18 08:15:00|4399.67|4399.67|4397.71|4397.71|4399.84|4399.84|4397.2|4397.2|0
1629274800000|2021-08-18 08:20:00|4397.58|4397.58|4402.79|4402.79|4402.79|4402.79|4397.45|4397.45|0
1629275100000|2021-08-18 08:25:00|4401.55|4401.55|4404.28|4404.28|4405.9|4405.9|4400.31|4400.31|0
1629275400000|2021-08-18 08:30:00|4403.9|4403.9|4399.58|4399.58|4403.9|4403.9|4398.56|4398.56|0
1629275700000|2021-08-18 08:35:00|4399.07|4399.07|4403.17|4403.17|4407.65|4407.65|4398.44|4398.44|0
1629276000000|2021-08-18 08:40:00|4405.65|4405.65|4395.96|4395.96|4405.65|4405.65|4395.92|4395.92|0
1629276300000|2021-08-18 08:45:00|4395.33|4395.33|4393.74|4393.74|4395.33|4395.33|4390.37|4390.37|0
1629276600000|2021-08-18 08:50:00|4393.91|4393.91|4393.27|4393.27|4395.15|4395.15|4393.27|4393.27|0
1629276900000|2021-08-18 08:55:00|4393.14|4393.14|4393.4|4393.4|4395.88|4395.88|4393.14|4393.14|0
1629277200000|2021-08-18 09:00:00|4393.23|4393.23|4393.23|4393.23|4393.4|4393.4|4392.55|4392.55|0
1629277500000|2021-08-18 09:05:00|4393.99|4393.99|4398.51|4398.51|4398.51|4398.51|4392.12|4392.12|0
1629277800000|2021-08-18 09:10:00|4396.03|4396.03|4397.27|4397.27|4397.27|4397.27|4394.67|4394.67|0
1629278100000|2021-08-18 09:15:00|4397.02|4397.02|4398.26|4398.26|4400.86|4400.86|4397.02|4397.02|0
1629278400000|2021-08-18 09:20:00|4398.39|4398.39|4398.89|4398.89|4398.89|4398.89|4398.39|4398.39|0
1629278700000|2021-08-18 09:25:00|4398.39|4398.39|4400.91|4400.91|4403.77|4403.77|4398.13|4398.13|0
1629279000000|2021-08-18 09:30:00|4402.15|4402.15|4403.72|4403.72|4404.15|4404.15|4402.15|4402.15|0
1629279300000|2021-08-18 09:35:00|4404.96|4404.96|4404.28|4404.28|4407.27|4407.27|4404.28|4404.28|0
1629279600000|2021-08-18 09:40:00|4405.52|4405.52|4405.74|4405.74|4406.76|4406.76|4405.52|4405.52|0
1629279900000|2021-08-18 09:45:00|4405.57|4405.57|4408.5|4408.5|4408.72|4408.72|4405.57|4405.57|0
1629280200000|2021-08-18 09:50:00|4408.67|4408.67|4408.25|4408.25|4409.01|4409.01|4408.25|4408.25|0
1629280500000|2021-08-18 09:55:00|4408|4408|4407.74|4407.74|4408|4408|4407.36|4407.36|0
1629280800000|2021-08-18 10:00:00|4408.98|4408.98|4412.48|4412.48|4412.48|4412.48|4406.5|4406.5|0
1629281100000|2021-08-18 10:05:00|4412.35|4412.35|4413.59|4413.59|4413.71|4413.71|4411.97|4411.97|0
1629281400000|2021-08-18 10:10:00|4416.07|4416.07|4416.32|4416.32|4416.32|4416.32|4415.81|4415.81|0
1629281700000|2021-08-18 10:15:00|4416.07|4416.07|4416.8|4416.8|4417.3|4417.3|4414.83|4414.83|0
1629282000000|2021-08-18 10:20:00|4416.67|4416.67|4416.08|4416.08|4416.67|4416.67|4416.08|4416.08|0
1629282300000|2021-08-18 10:25:00|4417.32|4417.32|4420.62|4420.62|4421.03|4421.03|4417.32|4417.32|0
1629282600000|2021-08-18 10:30:00|4419.38|4419.38|4425.49|4425.49|4426.12|4426.12|4419.38|4419.38|0
1629282900000|2021-08-18 10:35:00|4424.25|4424.25|4426.73|4426.73|4426.73|4426.73|4424.25|4424.25|0
1629283200000|2021-08-18 10:40:00|4427.11|4427.11|4429.46|4429.46|4429.71|4429.71|4427.11|4427.11|0
1629283500000|2021-08-18 10:45:00|4428.22|4428.22|4429.84|4429.84|4429.84|4429.84|4428.09|4428.09|0
1629283800000|2021-08-18 10:50:00|4431.08|4431.08|4426.52|4426.52|4431.08|4431.08|4426.52|4426.52|0
1629284100000|2021-08-18 10:55:00|4426.69|4426.69|4425.32|4425.32|4426.69|4426.69|4423.53|4423.53|0
1629284400000|2021-08-18 11:00:00|4425.45|4425.45|4423.69|4423.69|4429.89|4429.89|4423.69|4423.69|0
1629284700000|2021-08-18 11:05:00|4423.82|4423.82|4422.2|4422.2|4425.18|4425.18|4422.2|4422.2|0
1629285000000|2021-08-18 11:10:00|4423.44|4423.44|4417.03|4417.03|4423.44|4423.44|4416.86|4416.86|0
1629285300000|2021-08-18 11:15:00|4417.16|4417.16|4416.56|4416.56|4417.16|4417.16|4416.56|4416.56|0
1629285600000|2021-08-18 11:20:00|4416.94|4416.94|4414.72|4414.72|4418.18|4418.18|4414.34|4414.34|0
1629285900000|2021-08-18 11:25:00|4412.24|4412.24|4408.1|4408.1|4412.24|4412.24|4408.1|4408.1|0
1629286200000|2021-08-18 11:30:00|4407.72|4407.72|4408.53|4408.53|4408.91|4408.91|4407.55|4407.55|0
1629286500000|2021-08-18 11:35:00|4409.77|4409.77|4413.14|4413.14|4413.14|4413.14|4409.77|4409.77|0
1629286800000|2021-08-18 11:40:00|4413.27|4413.27|4410.16|4410.16|4413.87|4413.87|4410.16|4410.16|0
1629287100000|2021-08-18 11:45:00|4409.9|4409.9|4410.16|4410.16|4410.28|4410.28|4409.9|4409.9|0
1629287400000|2021-08-18 11:50:00|4410.54|4410.54|4409.27|4409.27|4410.54|4410.54|4409.27|4409.27|0
1629287700000|2021-08-18 11:55:00|4409.01|4409.01|4411.69|4411.69|4411.82|4411.82|4409.01|4409.01|0
1629288000000|2021-08-18 12:00:00|4411.44|4411.44|4406.53|4406.53|4411.44|4411.44|4406.53|4406.53|0
1629288300000|2021-08-18 12:05:00|4407.77|4407.77|4408.15|4408.15|4409.01|4409.01|4407.77|4407.77|0
1629288600000|2021-08-18 12:10:00|4407.98|4407.98|4403.12|4403.12|4407.98|4407.98|4403.12|4403.12|0
1629288900000|2021-08-18 12:15:00|4402.95|4402.95|4401.71|4401.71|4402.95|4402.95|4401.71|4401.71|0
1629289200000|2021-08-18 12:20:00|4401.97|4401.97|4403.33|4403.33|4403.72|4403.72|4401.59|4401.59|0
1629289500000|2021-08-18 12:25:00|4403.21|4403.21|4403.08|4403.08|4403.21|4403.21|4400.6|4400.6|0
1629289800000|2021-08-18 12:30:00|4403.33|4403.33|4403.67|4403.67|4403.67|4403.67|4403.33|4403.33|0
1629290100000|2021-08-18 12:35:00|4404.06|4404.06|4406.71|4406.71|4406.71|4406.71|4403.93|4403.93|0
1629290400000|2021-08-18 12:40:00|4406.58|4406.58|4405.96|4405.96|4406.58|4406.58|4403.94|4403.94|0
1629290700000|2021-08-18 12:45:00|4403.48|4403.48|4399.46|4399.46|4403.61|4403.61|4399.46|4399.46|0
1629291000000|2021-08-18 12:50:00|4399.84|4399.84|4399.24|4399.24|4400.23|4400.23|4397.75|4397.75|0
1629291300000|2021-08-18 12:55:00|4399.76|4399.76|4404.54|4404.54|4404.54|4404.54|4399.76|4399.76|0
1629291600000|2021-08-18 13:00:00|4404.92|4404.92|4402.79|4402.79|4406.89|4406.89|4401.55|4401.55|0
1629291900000|2021-08-18 13:05:00|4402.66|4402.66|4400.44|4400.44|4405.01|4405.01|4400.44|4400.44|0
1629292200000|2021-08-18 13:10:00|4401.68|4401.68|4397.2|4397.2|4401.68|4401.68|4397.2|4397.2|0
1629292500000|2021-08-18 13:15:00|4395.96|4395.96|4395.41|4395.41|4397.2|4397.2|4395.41|4395.41|0
1629292800000|2021-08-18 13:20:00|4395.24|4395.24|4395.88|4395.88|4400.19|4400.19|4395.24|4395.24|0
1629293100000|2021-08-18 13:25:00|4396|4396|4392.71|4392.71|4397.62|4397.62|4392.46|4392.46|0
1629293400000|2021-08-18 13:30:00|4392.58|4392.58|4397.07|4397.07|4397.28|4397.28|4391.47|4391.47|0
1629293700000|2021-08-18 13:35:00|4397.19|4397.19|4396.22|4396.22|4397.62|4397.62|4394.98|4394.98|0
1629294000000|2021-08-18 13:40:00|4396.09|4396.09|4398.82|4398.82|4398.99|4398.99|4396.09|4396.09|0
1629294300000|2021-08-18 13:45:00|4398.7|4398.7|4396.23|4396.23|4401.35|4401.35|4395.46|4395.46|0
1629294600000|2021-08-18 13:50:00|4396.48|4396.48|4403.01|4403.01|4403.01|4403.01|4394|4394|0
1629294900000|2021-08-18 13:55:00|4403.14|4403.14|4400.52|4400.52|4404.5|4404.5|4400.14|4400.14|0
1629295200000|2021-08-18 14:00:00|4400.27|4400.27|4402.95|4402.95|4403.45|4403.45|4400.27|4400.27|0
1629295500000|2021-08-18 14:05:00|4402.82|4402.82|4404.61|4404.61|4404.61|4404.61|4402.31|4402.31|0
1629295800000|2021-08-18 14:10:00|4404.87|4404.87|4407.04|4407.04|4407.04|4407.04|4404.61|4404.61|0
1629296100000|2021-08-18 14:15:00|4408.28|4408.28|4408.67|4408.67|4408.67|4408.67|4405.76|4405.76|0
1629296400000|2021-08-18 14:20:00|4409.91|4409.91|4412.73|4412.73|4412.73|4412.73|4409.91|4409.91|0
1629296700000|2021-08-18 14:25:00|4413.97|4413.97|4419.53|4419.53|4419.53|4419.53|4413.71|4413.71|0
1629297000000|2021-08-18 14:30:00|4418.29|4418.29|4419.86|4419.86|4419.86|4419.86|4418.24|4418.24|0
1629297300000|2021-08-18 14:35:00|4419.99|4419.99|4417.43|4417.43|4420.58|4420.58|4414.69|4414.69|0
1629297600000|2021-08-18 14:40:00|4417.3|4417.3|4417.98|4417.98|4418.06|4418.06|4417.3|4417.3|0
1629297900000|2021-08-18 14:45:00|4417.72|4417.72|4418.1|4418.1|4419.09|4419.09|4416.61|4416.61|0
1629298200000|2021-08-18 14:50:00|4417.93|4417.93|4418.02|4418.02|4418.06|4418.06|4417.89|4417.89|0
1629298500000|2021-08-18 14:55:00|4418.14|4418.14|4408.06|4408.06|4419.13|4419.13|4408.06|4408.06|0
1629298800000|2021-08-18 15:00:00|4408.4|4408.4|4409.29|4409.29|4409.47|4409.47|4408.23|4408.23|0
1629299100000|2021-08-18 15:05:00|4409.55|4409.55|4411.05|4411.05|4411.56|4411.56|4408.56|4408.56|0
1629299400000|2021-08-18 15:10:00|4411.18|4411.18|4411.74|4411.74|4414.22|4414.22|4411.18|4411.18|0
1629299700000|2021-08-18 15:15:00|4411.48|4411.48|4410.2|4410.2|4411.48|4411.48|4408.83|4408.83|0
1629300000000|2021-08-18 15:20:00|4410.33|4410.33|4407.51|4407.51|4410.45|4410.45|4407.38|4407.38|0
1629300300000|2021-08-18 15:25:00|4407.68|4407.68|4413.49|4413.49|4413.49|4413.49|4407.51|4407.51|0
1629357300000|2021-08-19 07:15:00|4327.65|4327.65|4327.65|4327.65|4329.53|4329.53|4318.98|4318.98|0
1629357600000|2021-08-19 07:20:00|4328.89|4328.89|4318.17|4318.17|4332.76|4332.76|4315.21|4315.21|0
1629357900000|2021-08-19 07:25:00|4317.83|4317.83|4310.52|4310.52|4317.83|4317.83|4307.53|4307.53|0
1629358200000|2021-08-19 07:30:00|4309.28|4309.28|4311.5|4311.5|4312.61|4312.61|4308.04|4308.04|0
1629358500000|2021-08-19 07:35:00|4311.12|4311.12|4312.91|4312.91|4312.91|4312.91|4306.94|4306.94|0
1629358800000|2021-08-19 07:40:00|4311.67|4311.67|4314.32|4314.32|4314.32|4314.32|4309.8|4309.8|0
1629359100000|2021-08-19 07:45:00|4314.66|4314.66|4321.01|4321.01|4321.01|4321.01|4307.57|4307.57|0
1629359400000|2021-08-19 07:50:00|4319.77|4319.77|4312.11|4312.11|4319.77|4319.77|4312.11|4312.11|0
1629359700000|2021-08-19 07:55:00|4311.98|4311.98|4303.67|4303.67|4311.98|4311.98|4301.4|4301.4|0
1629360000000|2021-08-19 08:00:00|4302.43|4302.43|4294.78|4294.78|4302.85|4302.85|4294.78|4294.78|0
1629360300000|2021-08-19 08:05:00|4293.55|4293.55|4292.05|4292.05|4294.78|4294.78|4286.46|4286.46|0
1629360600000|2021-08-19 08:10:00|4291.8|4291.8|4285.32|4285.32|4291.8|4291.8|4283.32|4283.32|0
1629360900000|2021-08-19 08:15:00|4285.83|4285.83|4280.39|4280.39|4286.71|4286.71|4277.91|4277.91|0
1629361200000|2021-08-19 08:20:00|4279.76|4279.76|4275.75|4275.75|4279.76|4279.76|4271.78|4271.78|0
1629361500000|2021-08-19 08:25:00|4275.5|4275.5|4263.68|4263.68|4275.5|4275.5|4263.68|4263.68|0
1629361800000|2021-08-19 08:30:00|4263.51|4263.51|4267.61|4267.61|4267.61|4267.61|4259.67|4259.67|0
1629362100000|2021-08-19 08:35:00|4266.37|4266.37|4278.38|4278.38|4278.38|4278.38|4266.37|4266.37|0
1629362400000|2021-08-19 08:40:00|4279.62|4279.62|4282.31|4282.31|4284.45|4284.45|4279.62|4279.62|0
1629362700000|2021-08-19 08:45:00|4283.55|4283.55|4279.2|4279.2|4283.55|4283.55|4278.94|4278.94|0
1629363000000|2021-08-19 08:50:00|4279.45|4279.45|4275.73|4275.73|4279.45|4279.45|4275.73|4275.73|0
1629363300000|2021-08-19 08:55:00|4276.24|4276.24|4279.13|4279.13|4280.85|4280.85|4276.24|4276.24|0
1629363600000|2021-08-19 09:00:00|4280.37|4280.37|4277.47|4277.47|4282.37|4282.37|4276.06|4276.06|0
1629363900000|2021-08-19 09:05:00|4276.23|4276.23|4269.24|4269.24|4276.23|4276.23|4269.24|4269.24|0
1629364200000|2021-08-19 09:10:00|4269.37|4269.37|4268.67|4268.67|4273.37|4273.37|4268.67|4268.67|0
1629364500000|2021-08-19 09:15:00|4268.5|4268.5|4266.51|4266.51|4270.5|4270.5|4262.77|4262.77|0
1629364800000|2021-08-19 09:20:00|4266.9|4266.9|4269.46|4269.46|4269.97|4269.97|4265.36|4265.36|0
1629365100000|2021-08-19 09:25:00|4270.7|4270.7|4269.97|4269.97|4272.07|4272.07|4269.21|4269.21|0
1629365400000|2021-08-19 09:30:00|4269.8|4269.8|4278.97|4278.97|4278.97|4278.97|4266.08|4266.08|0
1629365700000|2021-08-19 09:35:00|4278.63|4278.63|4279.49|4279.49|4280.98|4280.98|4278.51|4278.51|0
1629366000000|2021-08-19 09:40:00|4279.24|4279.24|4280.35|4280.35|4282.22|4282.22|4278.73|4278.73|0
1629366300000|2021-08-19 09:45:00|4280.48|4280.48|4285.25|4285.25|4285.51|4285.51|4280.48|4280.48|0
1629366600000|2021-08-19 09:50:00|4285.63|4285.63|4287.89|4287.89|4287.89|4287.89|4284.27|4284.27|0
1629366900000|2021-08-19 09:55:00|4288.24|4288.24|4288.45|4288.45|4292.68|4292.68|4288.07|4288.07|0
1629367200000|2021-08-19 10:00:00|4288.58|4288.58|4289.74|4289.74|4290.75|4290.75|4288.58|4288.58|0
1629367500000|2021-08-19 10:05:00|4288.5|4288.5|4288.75|4288.75|4291.74|4291.74|4287.77|4287.77|0
1629367800000|2021-08-19 10:10:00|4289.99|4289.99|4291.99|4291.99|4292.12|4292.12|4289.99|4289.99|0
1629368100000|2021-08-19 10:15:00|4293.23|4293.23|4283.33|4283.33|4294.09|4294.09|4283.33|4283.33|0
1629368400000|2021-08-19 10:20:00|4283.58|4283.58|4288.44|4288.44|4288.44|4288.44|4281.96|4281.96|0
1629368700000|2021-08-19 10:25:00|4290.92|4290.92|4287.94|4287.94|4290.92|4290.92|4287.68|4287.68|0
1629369000000|2021-08-19 10:30:00|4289.18|4289.18|4287.6|4287.6|4290.41|4290.41|4285.33|4285.33|0
1629369300000|2021-08-19 10:35:00|4287.72|4287.72|4289.09|4289.09|4289.22|4289.22|4287.21|4287.21|0
1629369600000|2021-08-19 10:40:00|4288.96|4288.96|4284.44|4284.44|4288.96|4288.96|4284.44|4284.44|0
1629369900000|2021-08-19 10:45:00|4284.57|4284.57|4297.13|4297.13|4297.26|4297.26|4284.57|4284.57|0
1629370200000|2021-08-19 10:50:00|4296.87|4296.87|4303.32|4303.32|4303.7|4303.7|4296.87|4296.87|0
1629370500000|2021-08-19 10:55:00|4305.8|4305.8|4305.63|4305.63|4306.18|4306.18|4303.15|4303.15|0
1629370800000|2021-08-19 11:00:00|4305.89|4305.89|4306.62|4306.62|4306.74|4306.74|4304.27|4304.27|0
1629371100000|2021-08-19 11:05:00|4306.49|4306.49|4306.24|4306.24|4307.73|4307.73|4303.76|4303.76|0
1629371400000|2021-08-19 11:10:00|4305.86|4305.86|4304.49|4304.49|4305.86|4305.86|4303.25|4303.25|0
1629371700000|2021-08-19 11:15:00|4303.25|4303.25|4296.7|4296.7|4303.25|4303.25|4296.7|4296.7|0
1629372000000|2021-08-19 11:20:00|4297.94|4297.94|4289.74|4289.74|4299.18|4299.18|4289.23|4289.23|0
1629372300000|2021-08-19 11:25:00|4289.87|4289.87|4292.64|4292.64|4293.59|4293.59|4289.87|4289.87|0
1629372600000|2021-08-19 11:30:00|4292.77|4292.77|4297.29|4297.29|4297.42|4297.42|4292.77|4292.77|0
1629372900000|2021-08-19 11:35:00|4297.17|4297.17|4296.44|4296.44|4298.79|4298.79|4296.44|4296.44|0
1629373200000|2021-08-19 11:40:00|4296.18|4296.18|4294.17|4294.17|4296.18|4296.18|4294.17|4294.17|0
1629373500000|2021-08-19 11:45:00|4292.93|4292.93|4294.26|4294.26|4295.75|4295.75|4292.93|4292.93|0
1629373800000|2021-08-19 11:50:00|4293.02|4293.02|4287.89|4287.89|4293.02|4293.02|4287.89|4287.89|0
1629374100000|2021-08-19 11:55:00|4286.65|4286.65|4289.17|4289.17|4289.47|4289.47|4286.52|4286.52|0
1629374400000|2021-08-19 12:00:00|4289|4289|4284.77|4284.77|4289|4289|4282.29|4282.29|0
1629374700000|2021-08-19 12:05:00|4285.28|4285.28|4285.66|4285.66|4285.66|4285.66|4284.42|4284.42|0
1629375000000|2021-08-19 12:10:00|4285.79|4285.79|4285.83|4285.83|4288.14|4288.14|4285.66|4285.66|0
1629375300000|2021-08-19 12:15:00|4285.49|4285.49|4284.48|4284.48|4285.49|4285.49|4284.35|4284.35|0
1629375600000|2021-08-19 12:20:00|4284.6|4284.6|4287.94|4287.94|4287.94|4287.94|4282.48|4282.48|0
1629375900000|2021-08-19 12:25:00|4289.18|4289.18|4285.5|4285.5|4289.22|4289.22|4285.5|4285.5|0
1629376200000|2021-08-19 12:30:00|4285.63|4285.63|4289.63|4289.63|4291.73|4291.73|4285.63|4285.63|0
1629376500000|2021-08-19 12:35:00|4289.89|4289.89|4291.21|4291.21|4291.98|4291.98|4288.35|4288.35|0
1629376800000|2021-08-19 12:40:00|4292.45|4292.45|4294.03|4294.03|4294.03|4294.03|4292.45|4292.45|0
1629377100000|2021-08-19 12:45:00|4292.79|4292.79|4281.31|4281.31|4292.79|4292.79|4281.31|4281.31|0
1629377400000|2021-08-19 12:50:00|4281.18|4281.18|4276.79|4276.79|4281.56|4281.56|4276.79|4276.79|0
1629377700000|2021-08-19 12:55:00|4275.55|4275.55|4278.11|4278.11|4278.23|4278.23|4275.55|4275.55|0
1629378000000|2021-08-19 13:00:00|4277.93|4277.93|4278.61|4278.61|4280.41|4280.41|4277.68|4277.68|0
1629378300000|2021-08-19 13:05:00|4279.85|4279.85|4280.74|4280.74|4283.6|4283.6|4278.74|4278.74|0
1629378600000|2021-08-19 13:10:00|4279.51|4279.51|4287.27|4287.27|4287.27|4287.27|4279.51|4279.51|0
1629378900000|2021-08-19 13:15:00|4288.51|4288.51|4289.79|4289.79|4293.5|4293.5|4288.17|4288.17|0
1629379200000|2021-08-19 13:20:00|4289.15|4289.15|4288.21|4288.21|4289.5|4289.5|4288.09|4288.09|0
1629379500000|2021-08-19 13:25:00|4288.6|4288.6|4291.03|4291.03|4291.24|4291.24|4288.6|4288.6|0
1629379800000|2021-08-19 13:30:00|4289.79|4289.79|4297.77|4297.77|4297.77|4297.77|4289.32|4289.32|0
1629380100000|2021-08-19 13:35:00|4297.51|4297.51|4300.76|4300.76|4302.6|4302.6|4297.39|4297.39|0
1629380400000|2021-08-19 13:40:00|4300.89|4300.89|4298.07|4298.07|4300.89|4300.89|4293.8|4293.8|0
1629380700000|2021-08-19 13:45:00|4297.69|4297.69|4307.85|4307.85|4311.95|4311.95|4296.33|4296.33|0
1629381000000|2021-08-19 13:50:00|4306.61|4306.61|4321.27|4321.27|4321.27|4321.27|4306.61|4306.61|0
1629381300000|2021-08-19 13:55:00|4321.39|4321.39|4310.42|4310.42|4321.39|4321.39|4308.42|4308.42|0
1629381600000|2021-08-19 14:00:00|4309.18|4309.18|4318.66|4318.66|4318.66|4318.66|4309.18|4309.18|0
1629381900000|2021-08-19 14:05:00|4319.9|4319.9|4320.03|4320.03|4322.89|4322.89|4319.9|4319.9|0
1629382200000|2021-08-19 14:10:00|4321.27|4321.27|4317.98|4317.98|4322.89|4322.89|4317.98|4317.98|0
1629382500000|2021-08-19 14:15:00|4318.11|4318.11|4330.19|4330.19|4334.04|4334.04|4316.87|4316.87|0
1629382800000|2021-08-19 14:20:00|4330.32|4330.32|4329.04|4329.04|4330.58|4330.58|4328.1|4328.1|0
1629383100000|2021-08-19 14:25:00|4328.78|4328.78|4336.81|4336.81|4336.81|4336.81|4327.67|4327.67|0
1629383400000|2021-08-19 14:30:00|4336.94|4336.94|4325.49|4325.49|4338.68|4338.68|4325.36|4325.36|0
1629383700000|2021-08-19 14:35:00|4325.23|4325.23|4318.58|4318.58|4325.23|4325.23|4318.58|4318.58|0
1629384000000|2021-08-19 14:40:00|4318.84|4318.84|4314.52|4314.52|4320.2|4320.2|4314.52|4314.52|0
1629384300000|2021-08-19 14:45:00|4314.14|4314.14|4316.36|4316.36|4316.36|4316.36|4313.8|4313.8|0
1629384600000|2021-08-19 14:50:00|4316.23|4316.23|4322.51|4322.51|4323.75|4323.75|4316.23|4316.23|0
1629384900000|2021-08-19 14:55:00|4322.64|4322.64|4330.36|4330.36|4333.7|4333.7|4322.64|4322.64|0
1629385200000|2021-08-19 15:00:00|4330.49|4330.49|4333.47|4333.47|4334.45|4334.45|4329.46|4329.46|0
1629385500000|2021-08-19 15:05:00|4334.71|4334.71|4331.2|4331.2|4336.75|4336.75|4331.07|4331.07|0
1629385800000|2021-08-19 15:10:00|4331.03|4331.03|4327.03|4327.03|4333.13|4333.13|4326.77|4326.77|0
1629386100000|2021-08-19 15:15:00|4326.9|4326.9|4329.25|4329.25|4329.25|4329.25|4326.39|4326.39|0
1629386400000|2021-08-19 15:20:00|4330.49|4330.49|4335.1|4335.1|4335.1|4335.1|4330.49|4330.49|0
1629386700000|2021-08-19 15:25:00|4334.76|4334.76|4329.42|4329.42|4334.76|4334.76|4329.42|4329.42|0
1629443700000|2021-08-20 07:15:00|4326.26|4326.26|4312.72|4312.72|4326.26|4326.26|4312.72|4312.72|0
1629444000000|2021-08-20 07:20:00|4313.36|4313.36|4307.34|4307.34|4313.36|4313.36|4307.34|4307.34|0
1629444300000|2021-08-20 07:25:00|4306.1|4306.1|4300.99|4300.99|4306.1|4306.1|4296.38|4296.38|0
1629444600000|2021-08-20 07:30:00|4300.48|4300.48|4297.79|4297.79|4301.41|4301.41|4296.55|4296.55|0
1629444900000|2021-08-20 07:35:00|4297.66|4297.66|4284.28|4284.28|4297.66|4297.66|4283.05|4283.05|0
1629445200000|2021-08-20 07:40:00|4285.52|4285.52|4282.35|4282.35|4286.29|4286.29|4280.09|4280.09|0
1629445500000|2021-08-20 07:45:00|4281.11|4281.11|4288.58|4288.58|4288.58|4288.58|4280|4280|0
1629445800000|2021-08-20 07:50:00|4289.09|4289.09|4287.77|4287.77|4291.59|4291.59|4285.29|4285.29|0
1629446100000|2021-08-20 07:55:00|4289.01|4289.01|4290.25|4290.25|4290.25|4290.25|4288.63|4288.63|0
1629446400000|2021-08-20 08:00:00|4290.38|4290.38|4305.11|4305.11|4305.11|4305.11|4290.38|4290.38|0
1629446700000|2021-08-20 08:05:00|4303.87|4303.87|4292.33|4292.33|4303.87|4303.87|4292.2|4292.2|0
1629447000000|2021-08-20 08:10:00|4292.46|4292.46|4293.06|4293.06|4293.06|4293.06|4291.82|4291.82|0
1629447300000|2021-08-20 08:15:00|4294.3|4294.3|4296.4|4296.4|4296.78|4296.78|4294.3|4294.3|0
1629447600000|2021-08-20 08:20:00|4296.14|4296.14|4285.41|4285.41|4296.14|4296.14|4284.17|4284.17|0
1629447900000|2021-08-20 08:25:00|4285.67|4285.67|4288.95|4288.95|4289.94|4289.94|4285.41|4285.41|0
1629448200000|2021-08-20 08:30:00|4287.71|4287.71|4286.98|4286.98|4287.71|4287.71|4286.22|4286.22|0
1629448500000|2021-08-20 08:35:00|4285.74|4285.74|4285.87|4285.87|4285.87|4285.87|4283.87|4283.87|0
1629448800000|2021-08-20 08:40:00|4286.38|4286.38|4288.72|4288.72|4290.47|4290.47|4284.63|4284.63|0
1629449100000|2021-08-20 08:45:00|4287.48|4287.48|4289.86|4289.86|4290.12|4290.12|4286.24|4286.24|0
1629449400000|2021-08-20 08:50:00|4290.37|4290.37|4290.63|4290.63|4293.23|4293.23|4289.26|4289.26|0
1629449700000|2021-08-20 08:55:00|4291.87|4291.87|4290.25|4290.25|4293.36|4293.36|4289.01|4289.01|0
1629450000000|2021-08-20 09:00:00|4290.42|4290.42|4301.94|4301.94|4301.94|4301.94|4290.42|4290.42|0
1629450300000|2021-08-20 09:05:00|4306.9|4306.9|4298.32|4298.32|4306.9|4306.9|4298.32|4298.32|0
1629450600000|2021-08-20 09:10:00|4298.66|4298.66|4299|4299|4299|4299|4298.66|4298.66|0
1629450900000|2021-08-20 09:15:00|4295.29|4295.29|4290.88|4290.88|4295.54|4295.54|4286.83|4286.83|0
1629451200000|2021-08-20 09:20:00|4291.5|4291.5|4290.36|4290.36|4293.26|4293.26|4289.77|4289.77|0
1629451500000|2021-08-20 09:25:00|4290.23|4290.23|4291.6|4291.6|4292.58|4292.58|4290.1|4290.1|0
1629451800000|2021-08-20 09:30:00|4291.47|4291.47|4293.99|4293.99|4295.23|4295.23|4291.01|4291.01|0
1629452100000|2021-08-20 09:35:00|4294.61|4294.61|4292.19|4292.19|4294.95|4294.95|4291.81|4291.81|0
1629452400000|2021-08-20 09:40:00|4292.53|4292.53|4293.71|4293.71|4294.09|4294.09|4292.53|4292.53|0
1629452700000|2021-08-20 09:45:00|4293.09|4293.09|4292.97|4292.97|4293.14|4293.14|4292.97|4292.97|0
1629453000000|2021-08-20 09:50:00|4291.73|4291.73|4281.53|4281.53|4291.73|4291.73|4281.53|4281.53|0
1629453300000|2021-08-20 09:55:00|4282.77|4282.77|4280.76|4280.76|4283.37|4283.37|4278.16|4278.16|0
1629453600000|2021-08-20 10:00:00|4280.89|4280.89|4281.88|4281.88|4285.97|4285.97|4280.64|4280.64|0
1629453900000|2021-08-20 10:05:00|4283.12|4283.12|4284.61|4284.61|4284.86|4284.86|4280.64|4280.64|0
1629454200000|2021-08-20 10:10:00|4283.37|4283.37|4289.31|4289.31|4290.42|4290.42|4283.37|4283.37|0
1629454500000|2021-08-20 10:15:00|4289.14|4289.14|4291.25|4291.25|4291.25|4291.25|4288.03|4288.03|0
1629454800000|2021-08-20 10:20:00|4291.87|4291.87|4286.79|4286.79|4291.87|4291.87|4286.79|4286.79|0
1629455100000|2021-08-20 10:25:00|4286.92|4286.92|4288.03|4288.03|4288.16|4288.16|4286.92|4286.92|0
1629455400000|2021-08-20 10:30:00|4288.16|4288.16|4289.65|4289.65|4289.65|4289.65|4287.17|4287.17|0
1629455700000|2021-08-20 10:35:00|4288.41|4288.41|4290.28|4290.28|4290.28|4290.28|4287.17|4287.17|0
1629456000000|2021-08-20 10:40:00|4290.9|4290.9|4289.99|4289.99|4291.52|4291.52|4289.9|4289.9|0
1629456300000|2021-08-20 10:45:00|4289.73|4289.73|4289.86|4289.86|4291.48|4291.48|4289.73|4289.73|0
1629456600000|2021-08-20 10:50:00|4290.24|4290.24|4290.67|4290.67|4290.67|4290.67|4287.89|4287.89|0
1629456900000|2021-08-20 10:55:00|4290.54|4290.54|4289.3|4289.3|4290.79|4290.79|4288.74|4288.74|0
1629457200000|2021-08-20 11:00:00|4289.13|4289.13|4289.26|4289.26|4291.73|4291.73|4289.13|4289.13|0
1629457500000|2021-08-20 11:05:00|4289.13|4289.13|4283.16|4283.16|4289.13|4289.13|4282.9|4282.9|0
1629457800000|2021-08-20 11:10:00|4284.4|4284.4|4287.76|4287.76|4287.76|4287.76|4284.4|4284.4|0
1629458100000|2021-08-20 11:15:00|4289|4289|4290.37|4290.37|4290.62|4290.62|4287.76|4287.76|0
1629458400000|2021-08-20 11:20:00|4290.24|4290.24|4290.75|4290.75|4290.88|4290.88|4290.24|4290.24|0
1629458700000|2021-08-20 11:25:00|4291|4291|4291.21|4291.21|4292.37|4292.37|4290.96|4290.96|0
1629459000000|2021-08-20 11:30:00|4291.09|4291.09|4289.47|4289.47|4291.95|4291.95|4289.47|4289.47|0
1629459300000|2021-08-20 11:35:00|4289.21|4289.21|4290.83|4290.83|4290.83|4290.83|4289.09|4289.09|0
1629459600000|2021-08-20 11:40:00|4291.09|4291.09|4291.26|4291.26|4291.64|4291.64|4290.75|4290.75|0
1629459900000|2021-08-20 11:45:00|4290.02|4290.02|4284.55|4284.55|4291.43|4291.43|4284.55|4284.55|0
1629460200000|2021-08-20 11:50:00|4284.81|4284.81|4277.6|4277.6|4284.81|4284.81|4277.6|4277.6|0
1629460500000|2021-08-20 11:55:00|4278.83|4278.83|4282.3|4282.3|4282.81|4282.81|4278.83|4278.83|0
1629460800000|2021-08-20 12:00:00|4282.68|4282.68|4279.18|4279.18|4282.9|4282.9|4279.18|4279.18|0
1629461100000|2021-08-20 12:05:00|4281.66|4281.66|4281.44|4281.44|4283.16|4283.16|4280.68|4280.68|0
1629461400000|2021-08-20 12:10:00|4281.57|4281.57|4278.83|4278.83|4281.95|4281.95|4278.83|4278.83|0
1629461700000|2021-08-20 12:15:00|4280.07|4280.07|4282.55|4282.55|4283.79|4283.79|4278.83|4278.83|0
1629462000000|2021-08-20 12:20:00|4282.43|4282.43|4285.67|4285.67|4286.4|4286.4|4282.43|4282.43|0
1629462300000|2021-08-20 12:25:00|4284.43|4284.43|4287.58|4287.58|4288.78|4288.78|4284.43|4284.43|0
1629462600000|2021-08-20 12:30:00|4287.84|4287.84|4285.23|4285.23|4287.84|4287.84|4284.98|4284.98|0
1629462900000|2021-08-20 12:35:00|4285.36|4285.36|4285.23|4285.23|4288.09|4288.09|4285.1|4285.1|0
1629463200000|2021-08-20 12:40:00|4285.1|4285.1|4290.61|4290.61|4290.87|4290.87|4285.1|4285.1|0
1629463500000|2021-08-20 12:45:00|4289.37|4289.37|4292.87|4292.87|4292.87|4292.87|4289.37|4289.37|0
1629463800000|2021-08-20 12:50:00|4292.99|4292.99|4291.98|4291.98|4293.25|4293.25|4290.74|4290.74|0
1629464100000|2021-08-20 12:55:00|4292.11|4292.11|4294.4|4294.4|4294.78|4294.78|4290.87|4290.87|0
1629464400000|2021-08-20 13:00:00|4294.28|4294.28|4292.96|4292.96|4296.63|4296.63|4289.28|4289.28|0
1629464700000|2021-08-20 13:05:00|4291.72|4291.72|4295.82|4295.82|4295.82|4295.82|4291.67|4291.67|0
1629465000000|2021-08-20 13:10:00|4295.94|4295.94|4294.75|4294.75|4296.11|4296.11|4294.75|4294.75|0
1629465300000|2021-08-20 13:15:00|4295.99|4295.99|4294.71|4294.71|4298.97|4298.97|4294.53|4294.53|0
1629465600000|2021-08-20 13:20:00|4295.95|4295.95|4295.34|4295.34|4296.71|4296.71|4294.96|4294.96|0
1629465900000|2021-08-20 13:25:00|4296.58|4296.58|4294.66|4294.66|4296.58|4296.58|4294.66|4294.66|0
1629466200000|2021-08-20 13:30:00|4295.9|4295.9|4293.54|4293.54|4297.14|4297.14|4290.72|4290.72|0
1629466500000|2021-08-20 13:35:00|4292.31|4292.31|4289.95|4289.95|4294.18|4294.18|4286.45|4286.45|0
1629466800000|2021-08-20 13:40:00|4291.19|4291.19|4292.56|4292.56|4294.91|4294.91|4291.19|4291.19|0
1629467100000|2021-08-20 13:45:00|4293.8|4293.8|4293.15|4293.15|4295.63|4295.63|4292.56|4292.56|0
1629467400000|2021-08-20 13:50:00|4294.39|4294.39|4292.01|4292.01|4296.74|4296.74|4292.01|4292.01|0
1629467700000|2021-08-20 13:55:00|4292.14|4292.14|4295.12|4295.12|4296.36|4296.36|4291.28|4291.28|0
1629468000000|2021-08-20 14:00:00|4296.36|4296.36|4302.25|4302.25|4304.73|4304.73|4294.61|4294.61|0
1629468300000|2021-08-20 14:05:00|4302.12|4302.12|4305.97|4305.97|4305.97|4305.97|4298.66|4298.66|0
1629468600000|2021-08-20 14:10:00|4307.21|4307.21|4312.08|4312.08|4313.06|4313.06|4306.14|4306.14|0
1629468900000|2021-08-20 14:15:00|4311.91|4311.91|4311.95|4311.95|4319.09|4319.09|4311.66|4311.66|0
1629469200000|2021-08-20 14:20:00|4313.19|4313.19|4313.4|4313.4|4314.43|4314.43|4308.62|4308.62|0
1629469500000|2021-08-20 14:25:00|4313.15|4313.15|4314.13|4314.13|4314.51|4314.51|4308.19|4308.19|0
1629469800000|2021-08-20 14:30:00|4312.89|4312.89|4313.71|4313.71|4316.36|4316.36|4311.27|4311.27|0
1629470100000|2021-08-20 14:35:00|4311.23|4311.23|4307.86|4307.86|4311.48|4311.48|4307.86|4307.86|0
1629470400000|2021-08-20 14:40:00|4307.69|4307.69|4311.32|4311.32|4311.45|4311.45|4307.69|4307.69|0
1629470700000|2021-08-20 14:45:00|4312.56|4312.56|4315.04|4315.04|4318.76|4318.76|4312.44|4312.44|0
1629471000000|2021-08-20 14:50:00|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.04|4315.04|0
1629471300000|2021-08-20 14:55:00|4316.41|4316.41|4321.28|4321.28|4321.62|4321.62|4315.17|4315.17|0
1629471600000|2021-08-20 15:00:00|4321.53|4321.53|4317.47|4317.47|4328.24|4328.24|4317.47|4317.47|0
1629471900000|2021-08-20 15:05:00|4316.24|4316.24|4317.73|4317.73|4317.73|4317.73|4311.92|4311.92|0
1629472200000|2021-08-20 15:10:00|4316.49|4316.49|4315.85|4315.85|4317.47|4317.47|4315.25|4315.25|0
1629472500000|2021-08-20 15:15:00|4315.47|4315.47|4307.1|4307.1|4315.47|4315.47|4306.72|4306.72|0
1629472800000|2021-08-20 15:20:00|4309.58|4309.58|4310.17|4310.17|4312.56|4312.56|4308.72|4308.72|0
1629473100000|2021-08-20 15:25:00|4311.41|4311.41|4311.14|4311.14|4313.67|4313.67|4307.56|4307.56|0
1629702900000|2021-08-23 07:15:00|4310.14|4310.14|4313.79|4313.79|4313.79|4313.79|4307.44|4307.44|0
1629703200000|2021-08-23 07:20:00|4318.75|4318.75|4324.01|4324.01|4324.01|4324.01|4317.9|4317.9|0
1629703500000|2021-08-23 07:25:00|4323.67|4323.67|4317.9|4317.9|4327.52|4327.52|4316.71|4316.71|0
1629703800000|2021-08-23 07:30:00|4316.66|4316.66|4310.61|4310.61|4316.79|4316.79|4310.61|4310.61|0
1629704100000|2021-08-23 07:35:00|4309.37|4309.37|4304.93|4304.93|4309.37|4309.37|4304.93|4304.93|0
1629704400000|2021-08-23 07:40:00|4303.69|4303.69|4306.68|4306.68|4306.68|4306.68|4301.94|4301.94|0
1629704700000|2021-08-23 07:45:00|4305.44|4305.44|4304.93|4304.93|4305.95|4305.95|4304.93|4304.93|0
1629705000000|2021-08-23 07:50:00|4303.69|4303.69|4300.61|4300.61|4303.86|4303.86|4300.61|4300.61|0
1629705300000|2021-08-23 07:55:00|4300.48|4300.48|4304.58|4304.58|4304.58|4304.58|4300.35|4300.35|0
1629705600000|2021-08-23 08:00:00|4305.82|4305.82|4304.79|4304.79|4307.78|4307.78|4304.79|4304.79|0
1629705900000|2021-08-23 08:05:00|4304.67|4304.67|4302.92|4302.92|4304.67|4304.67|4302.92|4302.92|0
1629706200000|2021-08-23 08:10:00|4301.68|4301.68|4301.26|4301.26|4304.54|4304.54|4299.03|4299.03|0
1629706500000|2021-08-23 08:15:00|4300.02|4300.02|4309.45|4309.45|4309.45|4309.45|4300.02|4300.02|0
1629706800000|2021-08-23 08:20:00|4308.21|4308.21|4309.58|4309.58|4309.71|4309.71|4308.09|4308.09|0
1629707100000|2021-08-23 08:25:00|4309.45|4309.45|4308.04|4308.04|4309.45|4309.45|4307.79|4307.79|0
1629707400000|2021-08-23 08:30:00|4305.57|4305.57|4308.34|4308.34|4308.34|4308.34|4304.88|4304.88|0
1629707700000|2021-08-23 08:35:00|4308.09|4308.09|4303.65|4303.65|4308.26|4308.26|4303.65|4303.65|0
1629708000000|2021-08-23 08:40:00|4303.27|4303.27|4306.26|4306.26|4306.26|4306.26|4303.27|4303.27|0
1629708300000|2021-08-23 08:45:00|4305.88|4305.88|4303.62|4303.62|4306.86|4306.86|4303.11|4303.11|0
1629708600000|2021-08-23 08:50:00|4304.86|4304.86|4305.32|4305.32|4306.18|4306.18|4304.44|4304.44|0
1629708900000|2021-08-23 08:55:00|4306.56|4306.56|4305.45|4305.45|4306.69|4306.69|4304.21|4304.21|0
1629709200000|2021-08-23 09:00:00|4305.71|4305.71|4303.96|4303.96|4305.71|4305.71|4302.72|4302.72|0
1629709500000|2021-08-23 09:05:00|4305.2|4305.2|4304.14|4304.14|4305.2|4305.2|4303.96|4303.96|0
1629709800000|2021-08-23 09:10:00|4302.9|4302.9|4303.28|4303.28|4304.14|4304.14|4302.9|4302.9|0
1629710100000|2021-08-23 09:15:00|4302.9|4302.9|4302.52|4302.52|4303.02|4303.02|4302.52|4302.52|0
1629710400000|2021-08-23 09:20:00|4303.76|4303.76|4304.95|4304.95|4305.5|4305.5|4303.76|4303.76|0
1629710700000|2021-08-23 09:25:00|4303.71|4303.71|4302.9|4302.9|4303.84|4303.84|4302.47|4302.47|0
1629711000000|2021-08-23 09:30:00|4301.66|4301.66|4301.45|4301.45|4301.91|4301.91|4301.32|4301.32|0
1629711300000|2021-08-23 09:35:00|4301.83|4301.83|4303.7|4303.7|4303.83|4303.83|4301.83|4301.83|0
1629711600000|2021-08-23 09:40:00|4304.94|4304.94|4311.99|4311.99|4312.37|4312.37|4304.94|4304.94|0
1629711900000|2021-08-23 09:45:00|4314.47|4314.47|4321.02|4321.02|4321.02|4321.02|4314.09|4314.09|0
1629712200000|2021-08-23 09:50:00|4318.54|4318.54|4317.21|4317.21|4318.54|4318.54|4315.59|4315.59|0
1629712500000|2021-08-23 09:55:00|4317.97|4317.97|4314.18|4314.18|4317.97|4317.97|4312.94|4312.94|0
1629712800000|2021-08-23 10:00:00|4315.41|4315.41|4320.37|4320.37|4320.75|4320.75|4315.41|4315.41|0
1629713100000|2021-08-23 10:05:00|4319.13|4319.13|4316.91|4316.91|4319.13|4319.13|4316.65|4316.65|0
1629713400000|2021-08-23 10:10:00|4317.03|4317.03|4318.15|4318.15|4318.15|4318.15|4315.67|4315.67|0
1629713700000|2021-08-23 10:15:00|4316.91|4316.91|4324.25|4324.25|4324.5|4324.5|4316.91|4316.91|0
1629714000000|2021-08-23 10:20:00|4323.99|4323.99|4320.02|4320.02|4324.12|4324.12|4319.89|4319.89|0
1629714300000|2021-08-23 10:25:00|4320.15|4320.15|4321.51|4321.51|4321.64|4321.64|4320.15|4320.15|0
1629714600000|2021-08-23 10:30:00|4322.75|4322.75|4324.25|4324.25|4324.38|4324.38|4322.37|4322.37|0
1629714900000|2021-08-23 10:35:00|4323.01|4323.01|4324.12|4324.12|4324.25|4324.25|4323.01|4323.01|0
1629715200000|2021-08-23 10:40:00|4325.36|4325.36|4325.57|4325.57|4327.58|4327.58|4325.11|4325.11|0
1629715500000|2021-08-23 10:45:00|4325.32|4325.32|4324.93|4324.93|4327.79|4327.79|4324.81|4324.81|0
1629715800000|2021-08-23 10:50:00|4323.7|4323.7|4322.96|4322.96|4324.2|4324.2|4322.96|4322.96|0
1629716100000|2021-08-23 10:55:00|4323.09|4323.09|4328.82|4328.82|4328.82|4328.82|4323.09|4323.09|0
1629716400000|2021-08-23 11:00:00|4327.58|4327.58|4327.71|4327.71|4329.93|4329.93|4327.45|4327.45|0
1629716700000|2021-08-23 11:05:00|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|0
1629717000000|2021-08-23 11:10:00|4327.71|4327.71|4324.94|4324.94|4327.71|4327.71|4324.94|4324.94|0
1629717300000|2021-08-23 11:15:00|4326.18|4326.18|4325.33|4325.33|4326.18|4326.18|4324.94|4324.94|0
1629717600000|2021-08-23 11:20:00|4324.09|4324.09|4325.92|4325.92|4326.9|4326.9|4322.85|4322.85|0
1629717900000|2021-08-23 11:25:00|4327.16|4327.16|4335.58|4335.58|4335.58|4335.58|4327.16|4327.16|0
1629718200000|2021-08-23 11:30:00|4333.1|4333.1|4331.86|4331.86|4334.34|4334.34|4331.86|4331.86|0
1629718500000|2021-08-23 11:35:00|4332.03|4332.03|4335.02|4335.02|4337.5|4337.5|4332.03|4332.03|0
1629718800000|2021-08-23 11:40:00|4335.19|4335.19|4334.29|4334.29|4335.53|4335.53|4334.29|4334.29|0
1629719100000|2021-08-23 11:45:00|4334.42|4334.42|4333.53|4333.53|4334.54|4334.54|4333.53|4333.53|0
1629719400000|2021-08-23 11:50:00|4334.77|4334.77|4333.78|4333.78|4334.77|4334.77|4333.53|4333.53|0
1629719700000|2021-08-23 11:55:00|4334.04|4334.04|4331.94|4331.94|4335.91|4335.91|4331.94|4331.94|0
1629720000000|2021-08-23 12:00:00|4331.81|4331.81|4329.46|4329.46|4331.81|4331.81|4326.73|4326.73|0
1629720300000|2021-08-23 12:05:00|4329.59|4329.59|4329.84|4329.84|4329.84|4329.84|4329.59|4329.59|0
1629720600000|2021-08-23 12:10:00|4330.1|4330.1|4332.48|4332.48|4332.86|4332.86|4330.1|4330.1|0
1629720900000|2021-08-23 12:15:00|4332.22|4332.22|4331.59|4331.59|4332.22|4332.22|4329.75|4329.75|0
1629721200000|2021-08-23 12:20:00|4332.83|4332.83|4335.05|4335.05|4335.05|4335.05|4330.83|4330.83|0
1629721500000|2021-08-23 12:25:00|4333.81|4333.81|4332.45|4332.45|4333.94|4333.94|4332.45|4332.45|0
1629721800000|2021-08-23 12:30:00|4332.83|4332.83|4329.11|4329.11|4333.21|4333.21|4327.87|4327.87|0
1629722100000|2021-08-23 12:35:00|4328.73|4328.73|4330.09|4330.09|4331.33|4331.33|4328.73|4328.73|0
1629722400000|2021-08-23 12:40:00|4329.97|4329.97|4328.98|4328.98|4330.14|4330.14|4328.64|4328.64|0
1629722700000|2021-08-23 12:45:00|4329.11|4329.11|4328.13|4328.13|4329.11|4329.11|4327.87|4327.87|0
1629723000000|2021-08-23 12:50:00|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|0
1629723300000|2021-08-23 12:55:00|4327.74|4327.74|4327.11|4327.11|4328.98|4328.98|4326.73|4326.73|0
1629723600000|2021-08-23 13:00:00|4327.49|4327.49|4324.08|4324.08|4329.84|4329.84|4324.08|4324.08|0
1629723900000|2021-08-23 13:05:00|4323.91|4323.91|4323|4323|4323.91|4323.91|4322.54|4322.54|0
1629724200000|2021-08-23 13:10:00|4322.88|4322.88|4321.89|4321.89|4323|4323|4321.77|4321.77|0
1629724500000|2021-08-23 13:15:00|4323.13|4323.13|4325.48|4325.48|4325.61|4325.61|4323.13|4323.13|0
1629724800000|2021-08-23 13:20:00|4324.24|4324.24|4323.82|4323.82|4326.43|4326.43|4322.88|4322.88|0
1629725100000|2021-08-23 13:25:00|4324.07|4324.07|4324.45|4324.45|4324.45|4324.45|4323.44|4323.44|0
1629725400000|2021-08-23 13:30:00|4323.22|4323.22|4327.19|4327.19|4328.81|4328.81|4323.22|4323.22|0
1629725700000|2021-08-23 13:35:00|4328.43|4328.43|4332.32|4332.32|4332.66|4332.66|4328.3|4328.3|0
1629726000000|2021-08-23 13:40:00|4332.44|4332.44|4333.3|4333.3|4333.56|4333.56|4330.44|4330.44|0
1629726300000|2021-08-23 13:45:00|4333.05|4333.05|4331.89|4331.89|4334.29|4334.29|4331.51|4331.51|0
1629726600000|2021-08-23 13:50:00|4329.41|4329.41|4330.19|4330.19|4330.95|4330.95|4328.17|4328.17|0
1629726900000|2021-08-23 13:55:00|4330.31|4330.31|4335.53|4335.53|4336.76|4336.76|4329.81|4329.81|0
1629727200000|2021-08-23 14:00:00|4336.76|4336.76|4334.51|4334.51|4337.75|4337.75|4334.51|4334.51|0
1629727500000|2021-08-23 14:05:00|4334.38|4334.38|4340.92|4340.92|4342.33|4342.33|4334.38|4334.38|0
1629727800000|2021-08-23 14:10:00|4343.39|4343.39|4344.51|4344.51|4349.38|4349.38|4343.18|4343.18|0
1629728100000|2021-08-23 14:15:00|4344.85|4344.85|4348.69|4348.69|4351.3|4351.3|4344.85|4344.85|0
1629728400000|2021-08-23 14:20:00|4349.93|4349.93|4354.38|4354.38|4354.51|4354.51|4349.04|4349.04|0
1629728700000|2021-08-23 14:25:00|4353.14|4353.14|4350.49|4350.49|4355.62|4355.62|4350.24|4350.24|0
1629729000000|2021-08-23 14:30:00|4350.36|4350.36|4355.19|4355.19|4356.43|4356.43|4350.36|4350.36|0
1629729300000|2021-08-23 14:35:00|4353.95|4353.95|4358.56|4358.56|4361.04|4361.04|4353.95|4353.95|0
1629729600000|2021-08-23 14:40:00|4359.8|4359.8|4361.42|4361.42|4361.67|4361.67|4359.8|4359.8|0
1629729900000|2021-08-23 14:45:00|4360.18|4360.18|4360.18|4360.18|4361.16|4361.16|4358.94|4358.94|0
1629730200000|2021-08-23 14:50:00|4360.31|4360.31|4365.14|4365.14|4365.14|4365.14|4358.94|4358.94|0
1629730500000|2021-08-23 14:55:00|4363.9|4363.9|4354.03|4354.03|4363.9|4363.9|4353.68|4353.68|0
1629730800000|2021-08-23 15:00:00|4352.79|4352.79|4355.52|4355.52|4355.52|4355.52|4350.31|4350.31|0
1629731100000|2021-08-23 15:05:00|4356.76|4356.76|4357.57|4357.57|4357.57|4357.57|4355.1|4355.1|0
1629731400000|2021-08-23 15:10:00|4357.45|4357.45|4360.09|4360.09|4362.06|4362.06|4357.11|4357.11|0
1629731700000|2021-08-23 15:15:00|4359.92|4359.92|4361.12|4361.12|4362.36|4362.36|4359.71|4359.71|0
1629732000000|2021-08-23 15:20:00|4360.99|4360.99|4358.39|4358.39|4361.12|4361.12|4355.66|4355.66|0
1629732300000|2021-08-23 15:25:00|4359.63|4359.63|4358.26|4358.26|4359.8|4359.8|4355.74|4355.74|0
1629789300000|2021-08-24 07:15:00|4370.26|4370.26|4374.11|4374.11|4376.72|4376.72|4368.6|4368.6|0
1629789600000|2021-08-24 07:20:00|4375.35|4375.35|4371.12|4371.12|4375.6|4375.6|4370.36|4370.36|0
1629789900000|2021-08-24 07:25:00|4372.36|4372.36|4372.2|4372.2|4375.77|4375.77|4372.2|4372.2|0
1629790200000|2021-08-24 07:30:00|4372.37|4372.37|4373.81|4373.81|4375.91|4375.91|4372.32|4372.32|0
1629790500000|2021-08-24 07:35:00|4373.56|4373.56|4372.32|4372.32|4376.17|4376.17|4370.19|4370.19|0
1629790800000|2021-08-24 07:40:00|4372.58|4372.58|4369.41|4369.41|4372.96|4372.96|4369.24|4369.24|0
1629791100000|2021-08-24 07:45:00|4366.93|4366.93|4362.11|4362.11|4368.17|4368.17|4362.11|4362.11|0
1629791400000|2021-08-24 07:50:00|4359.63|4359.63|4362.11|4362.11|4362.11|4362.11|4357.15|4357.15|0
1629791700000|2021-08-24 07:55:00|4360.87|4360.87|4363.6|4363.6|4366.08|4366.08|4360.87|4360.87|0
1629792000000|2021-08-24 08:00:00|4362.36|4362.36|4360.32|4360.32|4362.36|4362.36|4360.32|4360.32|0
1629792300000|2021-08-24 08:05:00|4361.08|4361.08|4359.46|4359.46|4362.7|4362.7|4358.6|4358.6|0
1629792600000|2021-08-24 08:10:00|4358.22|4358.22|4355.87|4355.87|4358.35|4358.35|4355.87|4355.87|0
1629792900000|2021-08-24 08:15:00|4354.63|4354.63|4356.63|4356.63|4356.98|4356.98|4354.5|4354.5|0
1629793200000|2021-08-24 08:20:00|4356.88|4356.88|4355.39|4355.39|4357.39|4357.39|4355.39|4355.39|0
1629793500000|2021-08-24 08:25:00|4355.52|4355.52|4353.9|4353.9|4355.52|4355.52|4353.9|4353.9|0
1629793800000|2021-08-24 08:30:00|4353.39|4353.39|4348.69|4348.69|4353.77|4353.77|4348.69|4348.69|0
1629794100000|2021-08-24 08:35:00|4349.93|4349.93|4352.11|4352.11|4353.35|4353.35|4349.63|4349.63|0
1629794400000|2021-08-24 08:40:00|4352.36|4352.36|4353.94|4353.94|4356.42|4356.42|4352.36|4352.36|0
1629794700000|2021-08-24 08:45:00|4355.18|4355.18|4353.81|4353.81|4355.18|4355.18|4353.81|4353.81|0
1629795000000|2021-08-24 08:50:00|4353.69|4353.69|4350.66|4350.66|4353.69|4353.69|4350.66|4350.66|0
1629795300000|2021-08-24 08:55:00|4349.42|4349.42|4346.81|4346.81|4349.42|4349.42|4344.21|4344.21|0
1629795600000|2021-08-24 09:00:00|4348.05|4348.05|4348.18|4348.18|4349.29|4349.29|4348.05|4348.05|0
1629795900000|2021-08-24 09:05:00|4348.43|4348.43|4345.57|4345.57|4348.43|4348.43|4344.21|4344.21|0
1629796200000|2021-08-24 09:10:00|4343.1|4343.1|4344.33|4344.33|4344.33|4344.33|4340.62|4340.62|0
1629796500000|2021-08-24 09:15:00|4341.86|4341.86|4342.15|4342.15|4342.15|4342.15|4341.86|4341.86|0
1629796800000|2021-08-24 09:20:00|4340.91|4340.91|4338.69|4338.69|4340.91|4340.91|4338.69|4338.69|0
1629797100000|2021-08-24 09:25:00|4338.82|4338.82|4338.69|4338.69|4338.82|4338.82|4338.31|4338.31|0
1629797400000|2021-08-24 09:30:00|4339.03|4339.03|4343.86|4343.86|4343.86|4343.86|4337.8|4337.8|0
1629797700000|2021-08-24 09:35:00|4343.61|4343.61|4345.19|4345.19|4345.19|4345.19|4343.48|4343.48|0
1629798000000|2021-08-24 09:40:00|4342.72|4342.72|4341.7|4341.7|4344.08|4344.08|4341.48|4341.48|0
1629798300000|2021-08-24 09:45:00|4342.56|4342.56|4345.38|4345.38|4346.62|4346.62|4342.56|4342.56|0
1629798600000|2021-08-24 09:50:00|4344.14|4344.14|4348.24|4348.24|4348.5|4348.5|4344.14|4344.14|0
1629798900000|2021-08-24 09:55:00|4347|4347|4346.75|4346.75|4347|4347|4346.53|4346.53|0
1629799200000|2021-08-24 10:00:00|4345.51|4345.51|4343.6|4343.6|4349.7|4349.7|4343.6|4343.6|0
1629799500000|2021-08-24 10:05:00|4343.98|4343.98|4342.01|4342.01|4344.49|4344.49|4342.01|4342.01|0
1629799800000|2021-08-24 10:10:00|4339.53|4339.53|4336.92|4336.92|4341.15|4341.15|4335.68|4335.68|0
1629800100000|2021-08-24 10:15:00|4336.75|4336.75|4339.01|4339.01|4339.01|4339.01|4336.75|4336.75|0
1629800400000|2021-08-24 10:20:00|4337.77|4337.77|4340.12|4340.12|4340.25|4340.25|4336.53|4336.53|0
1629800700000|2021-08-24 10:25:00|4340.25|4340.25|4340.98|4340.98|4341.48|4341.48|4340.25|4340.25|0
1629801000000|2021-08-24 10:30:00|4341.1|4341.1|4339.61|4339.61|4341.1|4341.1|4339.61|4339.61|0
1629801300000|2021-08-24 10:35:00|4339.44|4339.44|4340.85|4340.85|4340.85|4340.85|4338.37|4338.37|0
1629801600000|2021-08-24 10:40:00|4339.61|4339.61|4340.6|4340.6|4341.84|4341.84|4339.36|4339.36|0
1629801900000|2021-08-24 10:45:00|4340.72|4340.72|4340.6|4340.6|4340.72|4340.72|4340.34|4340.34|0
1629802200000|2021-08-24 10:50:00|4340.34|4340.34|4333.03|4333.03|4341.71|4341.71|4333.03|4333.03|0
1629802500000|2021-08-24 10:55:00|4334.27|4334.27|4333.13|4333.13|4334.27|4334.27|4331.89|4331.89|0
1629802800000|2021-08-24 11:00:00|4335.61|4335.61|4329.76|4329.76|4335.61|4335.61|4329.76|4329.76|0
1629803100000|2021-08-24 11:05:00|4328.52|4328.52|4326.6|4326.6|4328.52|4328.52|4326.6|4326.6|0
1629803400000|2021-08-24 11:10:00|4326.48|4326.48|4329.38|4329.38|4329.38|4329.38|4326.48|4326.48|0
1629803700000|2021-08-24 11:15:00|4329.25|4329.25|4329|4329|4329.25|4329.25|4327.76|4327.76|0
1629804000000|2021-08-24 11:20:00|4331.47|4331.47|4328.74|4328.74|4331.47|4331.47|4328.74|4328.74|0
1629804300000|2021-08-24 11:25:00|4329.98|4329.98|4327.35|4327.35|4331.22|4331.22|4326.49|4326.49|0
1629804600000|2021-08-24 11:30:00|4327.22|4327.22|4319.91|4319.91|4327.35|4327.35|4319.91|4319.91|0
1629804900000|2021-08-24 11:35:00|4321.15|4321.15|4321.11|4321.11|4322.9|4322.9|4319.87|4319.87|0
1629805200000|2021-08-24 11:40:00|4320.98|4320.98|4314.78|4314.78|4321.23|4321.23|4314.78|4314.78|0
1629805500000|2021-08-24 11:45:00|4313.55|4313.55|4313.67|4313.67|4315.04|4315.04|4313.55|4313.55|0
1629805800000|2021-08-24 11:50:00|4313.55|4313.55|4306.11|4306.11|4313.55|4313.55|4306.11|4306.11|0
1629806100000|2021-08-24 11:55:00|4305.94|4305.94|4305.12|4305.12|4308.8|4308.8|4305.08|4305.08|0
1629806400000|2021-08-24 12:00:00|4303.88|4303.88|4305.25|4305.25|4305.25|4305.25|4303.76|4303.76|0
1629806700000|2021-08-24 12:05:00|4305.5|4305.5|4305.15|4305.15|4305.76|4305.76|4303.28|4303.28|0
1629807000000|2021-08-24 12:10:00|4305.53|4305.53|4305.28|4305.28|4305.53|4305.53|4305.28|4305.28|0
1629807300000|2021-08-24 12:15:00|4306.52|4306.52|4305.63|4305.63|4309.98|4309.98|4305.28|4305.28|0
1629807600000|2021-08-24 12:20:00|4305.5|4305.5|4296.32|4296.32|4305.5|4305.5|4296.32|4296.32|0
1629807900000|2021-08-24 12:25:00|4294.96|4294.96|4297.56|4297.56|4297.69|4297.69|4293.72|4293.72|0
1629808200000|2021-08-24 12:30:00|4297.69|4297.69|4297.31|4297.31|4297.69|4297.69|4297.31|4297.31|0
1629808500000|2021-08-24 12:35:00|4298.55|4298.55|4299.28|4299.28|4301.76|4301.76|4296.8|4296.8|0
1629808800000|2021-08-24 12:40:00|4299.15|4299.15|4299.88|4299.88|4300.26|4300.26|4297.91|4297.91|0
1629809100000|2021-08-24 12:45:00|4297.4|4297.4|4297.02|4297.02|4297.4|4297.4|4296.51|4296.51|0
1629809400000|2021-08-24 12:50:00|4297.15|4297.15|4294.04|4294.04|4297.15|4297.15|4291.56|4291.56|0
1629809700000|2021-08-24 12:55:00|4296.51|4296.51|4298.99|4298.99|4298.99|4298.99|4296.51|4296.51|0
1629810000000|2021-08-24 13:00:00|4299.12|4299.12|4295.15|4295.15|4299.12|4299.12|4295.15|4295.15|0
1629810300000|2021-08-24 13:05:00|4295.53|4295.53|4293.91|4293.91|4295.53|4295.53|4291.43|4291.43|0
1629810600000|2021-08-24 13:10:00|4292.67|4292.67|4293.78|4293.78|4293.78|4293.78|4292.54|4292.54|0
1629810900000|2021-08-24 13:15:00|4291.3|4291.3|4289.43|4289.43|4292.54|4292.54|4288.83|4288.83|0
1629811200000|2021-08-24 13:20:00|4289.3|4289.3|4291.22|4291.22|4292.46|4292.46|4289.3|4289.3|0
1629811500000|2021-08-24 13:25:00|4291.09|4291.09|4284.77|4284.77|4291.35|4291.35|4284.77|4284.77|0
1629811800000|2021-08-24 13:30:00|4286.01|4286.01|4290.49|4290.49|4292.2|4292.2|4286.01|4286.01|0
1629812100000|2021-08-24 13:35:00|4290.83|4290.83|4305.62|4305.62|4312.07|4312.07|4290.83|4290.83|0
1629812400000|2021-08-24 13:40:00|4304.38|4304.38|4303.39|4303.39|4306.98|4306.98|4301.9|4301.9|0
1629812700000|2021-08-24 13:45:00|4303.52|4303.52|4314.45|4314.45|4314.45|4314.45|4303.52|4303.52|0
1629813000000|2021-08-24 13:50:00|4313.21|4313.21|4307.24|4307.24|4313.21|4313.21|4307.24|4307.24|0
1629813300000|2021-08-24 13:55:00|4308.48|4308.48|4304.93|4304.93|4308.48|4308.48|4304.93|4304.93|0
1629813600000|2021-08-24 14:00:00|4304.68|4304.68|4304.77|4304.77|4307.38|4307.38|4303.53|4303.53|0
1629813900000|2021-08-24 14:05:00|4304.64|4304.64|4305.63|4305.63|4306.87|4306.87|4303.4|4303.4|0
1629814200000|2021-08-24 14:10:00|4305.88|4305.88|4306.87|4306.87|4307.98|4307.98|4305.76|4305.76|0
1629814500000|2021-08-24 14:15:00|4307.12|4307.12|4312.47|4312.47|4313.23|4313.23|4307.04|4307.04|0
1629814800000|2021-08-24 14:20:00|4311.23|4311.23|4311.61|4311.61|4311.61|4311.61|4309.74|4309.74|0
1629815100000|2021-08-24 14:25:00|4312.85|4312.85|4314.77|4314.77|4316.14|4316.14|4312.85|4312.85|0
1629815400000|2021-08-24 14:30:00|4314.9|4314.9|4311.74|4311.74|4314.9|4314.9|4311.49|4311.49|0
1629815700000|2021-08-24 14:35:00|4311.61|4311.61|4314.22|4314.22|4314.35|4314.35|4310.25|4310.25|0
1629816000000|2021-08-24 14:40:00|4312.98|4312.98|4315.46|4315.46|4317.94|4317.94|4312.98|4312.98|0
1629816300000|2021-08-24 14:45:00|4316.7|4316.7|4323.57|4323.57|4323.57|4323.57|4316.7|4316.7|0
1629816600000|2021-08-24 14:50:00|4324.8|4324.8|4333.86|4333.86|4333.86|4333.86|4324.8|4324.8|0
1629816900000|2021-08-24 14:55:00|4333.61|4333.61|4328.39|4328.39|4333.61|4333.61|4327.03|4327.03|0
1629817200000|2021-08-24 15:00:00|4328.57|4328.57|4330.69|4330.69|4330.69|4330.69|4328.57|4328.57|0
1629817500000|2021-08-24 15:05:00|4330.82|4330.82|4329.75|4329.75|4330.95|4330.95|4328.22|4328.22|0
1629817800000|2021-08-24 15:10:00|4329.92|4329.92|4321.9|4321.9|4329.92|4329.92|4321.6|4321.6|0
1629818100000|2021-08-24 15:15:00|4321.73|4321.73|4326.94|4326.94|4329.54|4329.54|4321.6|4321.6|0
1629818400000|2021-08-24 15:20:00|4325.7|4325.7|4324.2|4324.2|4326.8|4326.8|4324.15|4324.15|0
1629818700000|2021-08-24 15:25:00|4324.07|4324.07|4325.94|4325.94|4325.94|4325.94|4321.21|4321.21|0
1629875700000|2021-08-25 07:15:00|4335.83|4335.83|4335.32|4335.32|4338.31|4338.31|4335.32|4335.32|0
1629876000000|2021-08-25 07:20:00|4336.21|4336.21|4328.83|4328.83|4336.38|4336.38|4327.59|4327.59|0
1629876300000|2021-08-25 07:25:00|4330.07|4330.07|4330.92|4330.92|4331.17|4331.17|4329.9|4329.9|0
1629876600000|2021-08-25 07:30:00|4332.16|4332.16|4332.98|4332.98|4334.29|4334.29|4331.81|4331.81|0
1629876900000|2021-08-25 07:35:00|4333.15|4333.15|4336.53|4336.53|4336.53|4336.53|4332.81|4332.81|0
1629877200000|2021-08-25 07:40:00|4337.04|4337.04|4336.49|4336.49|4338.79|4338.79|4335.98|4335.98|0
1629877500000|2021-08-25 07:45:00|4337.73|4337.73|4335.55|4335.55|4337.73|4337.73|4333.5|4333.5|0
1629877800000|2021-08-25 07:50:00|4335.2|4335.2|4338.92|4338.92|4340.41|4340.41|4335.2|4335.2|0
1629878100000|2021-08-25 07:55:00|4338.75|4338.75|4342.08|4342.08|4342.08|4342.08|4337|4337|0
1629878400000|2021-08-25 08:00:00|4342.33|4342.33|4341.18|4341.18|4346.18|4346.18|4339.94|4339.94|0
1629878700000|2021-08-25 08:05:00|4342.42|4342.42|4340.93|4340.93|4343.79|4343.79|4340.93|4340.93|0
1629879000000|2021-08-25 08:10:00|4343.41|4343.41|4345.75|4345.75|4346.13|4346.13|4343.41|4343.41|0
1629879300000|2021-08-25 08:15:00|4344.51|4344.51|4345.83|4345.83|4348.23|4348.23|4344.51|4344.51|0
1629879600000|2021-08-25 08:20:00|4348.31|4348.31|4347.07|4347.07|4350.06|4350.06|4346.55|4346.55|0
1629879900000|2021-08-25 08:25:00|4349.54|4349.54|4346.47|4346.47|4349.54|4349.54|4346.47|4346.47|0
1629880200000|2021-08-25 08:30:00|4346.64|4346.64|4345.23|4345.23|4346.64|4346.64|4345.23|4345.23|0
1629880500000|2021-08-25 08:35:00|4343.99|4343.99|4342.5|4342.5|4346.98|4346.98|4342.38|4342.38|0
1629880800000|2021-08-25 08:40:00|4342.63|4342.63|4344.12|4344.12|4344.12|4344.12|4342.5|4342.5|0
1629881100000|2021-08-25 08:45:00|4344.51|4344.51|4344|4344|4344.51|4344.51|4343.62|4343.62|0
1629881400000|2021-08-25 08:50:00|4345.24|4345.24|4350.02|4350.02|4350.02|4350.02|4344.3|4344.3|0
1629881700000|2021-08-25 08:55:00|4351.25|4351.25|4351.85|4351.85|4353.51|4353.51|4350.02|4350.02|0
1629882000000|2021-08-25 09:00:00|4351.59|4351.59|4348.13|4348.13|4352.1|4352.1|4348.13|4348.13|0
1629882300000|2021-08-25 09:05:00|4347.96|4347.96|4351.55|4351.55|4351.67|4351.67|4347.96|4347.96|0
1629882600000|2021-08-25 09:10:00|4350.31|4350.31|4347.67|4347.67|4350.31|4350.31|4347.67|4347.67|0
1629882900000|2021-08-25 09:15:00|4346.43|4346.43|4349.67|4349.67|4349.8|4349.8|4346.43|4346.43|0
1629883200000|2021-08-25 09:20:00|4349.29|4349.29|4349.42|4349.42|4349.55|4349.55|4348.18|4348.18|0
1629883500000|2021-08-25 09:25:00|4349.8|4349.8|4349.46|4349.46|4349.93|4349.93|4349.37|4349.37|0
1629883800000|2021-08-25 09:30:00|4349.71|4349.71|4350.56|4350.56|4350.73|4350.73|4349.71|4349.71|0
1629884100000|2021-08-25 09:35:00|4350.73|4350.73|4350.56|4350.56|4350.98|4350.98|4349.32|4349.32|0
1629884400000|2021-08-25 09:40:00|4350.94|4350.94|4347.36|4347.36|4351.19|4351.19|4347.1|4347.1|0
1629884700000|2021-08-25 09:45:00|4347.23|4347.23|4343.51|4343.51|4347.23|4347.23|4343.51|4343.51|0
1629885000000|2021-08-25 09:50:00|4342.27|4342.27|4343.81|4343.81|4344.75|4344.75|4342.27|4342.27|0
1629885300000|2021-08-25 09:55:00|4342.57|4342.57|4340.35|4340.35|4342.57|4342.57|4338.98|4338.98|0
1629885600000|2021-08-25 10:00:00|4339.11|4339.11|4339.97|4339.97|4341.84|4341.84|4339.11|4339.11|0
1629885900000|2021-08-25 10:05:00|4340.35|4340.35|4338.98|4338.98|4340.35|4340.35|4338.98|4338.98|0
1629886200000|2021-08-25 10:10:00|4338.81|4338.81|4340.26|4340.26|4340.26|4340.26|4338.64|4338.64|0
1629886500000|2021-08-25 10:15:00|4340.39|4340.39|4339.78|4339.78|4341.75|4341.75|4337.91|4337.91|0
1629886800000|2021-08-25 10:20:00|4339.95|4339.95|4340.98|4340.98|4342.56|4342.56|4339.95|4339.95|0
1629887100000|2021-08-25 10:25:00|4339.74|4339.74|4333.81|4333.81|4339.74|4339.74|4333.81|4333.81|0
1629887400000|2021-08-25 10:30:00|4333.98|4333.98|4335.24|4335.24|4336.25|4336.25|4333.65|4333.65|0
1629887700000|2021-08-25 10:35:00|4335.07|4335.07|4335.32|4335.32|4336.3|4336.3|4334.81|4334.81|0
1629888000000|2021-08-25 10:40:00|4335.45|4335.45|4333.87|4333.87|4336.52|4336.52|4333.53|4333.53|0
1629888300000|2021-08-25 10:45:00|4334|4334|4334.13|4334.13|4334.25|4334.25|4331.52|4331.52|0
1629888600000|2021-08-25 10:50:00|4334.38|4334.38|4332.89|4332.89|4334.38|4334.38|4331.65|4331.65|0
1629888900000|2021-08-25 10:55:00|4333.52|4333.52|4333.02|4333.02|4333.52|4333.52|4332.28|4332.28|0
1629889200000|2021-08-25 11:00:00|4332.84|4332.84|4332.59|4332.59|4332.93|4332.93|4332.59|4332.59|0
1629889500000|2021-08-25 11:05:00|4332.46|4332.46|4327.63|4327.63|4332.46|4332.46|4327.51|4327.51|0
1629889800000|2021-08-25 11:10:00|4325.15|4325.15|4325.75|4325.75|4326.99|4326.99|4324.51|4324.51|0
1629890100000|2021-08-25 11:15:00|4324.51|4324.51|4326.3|4326.3|4326.81|4326.81|4324.34|4324.34|0
1629890400000|2021-08-25 11:20:00|4326.42|4326.42|4320.71|4320.71|4326.42|4326.42|4320.45|4320.45|0
1629890700000|2021-08-25 11:25:00|4321.94|4321.94|4325.36|4325.36|4326.6|4326.6|4321.69|4321.69|0
1629891000000|2021-08-25 11:30:00|4325.19|4325.19|4321.6|4321.6|4325.19|4325.19|4321.47|4321.47|0
1629891300000|2021-08-25 11:35:00|4321.47|4321.47|4326.93|4326.93|4326.93|4326.93|4321.47|4321.47|0
1629891600000|2021-08-25 11:40:00|4327.06|4327.06|4329.28|4329.28|4329.28|4329.28|4326.81|4326.81|0
1629891900000|2021-08-25 11:45:00|4329.03|4329.03|4330.27|4330.27|4330.4|4330.4|4329.03|4329.03|0
1629892200000|2021-08-25 11:50:00|4330.44|4330.44|4333.72|4333.72|4334.96|4334.96|4330.44|4330.44|0
1629892500000|2021-08-25 11:55:00|4333.98|4333.98|4338.68|4338.68|4338.68|4338.68|4333.6|4333.6|0
1629892800000|2021-08-25 12:00:00|4338.93|4338.93|4338.85|4338.85|4338.93|4338.93|4337.48|4337.48|0
1629893100000|2021-08-25 12:05:00|4338.34|4338.34|4336.84|4336.84|4338.34|4338.34|4336.84|4336.84|0
1629893400000|2021-08-25 12:10:00|4335.6|4335.6|4333.35|4333.35|4335.6|4335.6|4333.35|4333.35|0
1629893700000|2021-08-25 12:15:00|4333.6|4333.6|4333.73|4333.73|4333.78|4333.78|4333.6|4333.6|0
1629894000000|2021-08-25 12:20:00|4334.97|4334.97|4335.66|4335.66|4336.21|4336.21|4334.97|4334.97|0
1629894300000|2021-08-25 12:25:00|4336.9|4336.9|4342.23|4342.23|4342.23|4342.23|4336.9|4336.9|0
1629894600000|2021-08-25 12:30:00|4342.11|4342.11|4343.35|4343.35|4343.35|4343.35|4340.87|4340.87|0
1629894900000|2021-08-25 12:35:00|4344.59|4344.59|4340.77|4340.77|4345.82|4345.82|4338.9|4338.9|0
1629895200000|2021-08-25 12:40:00|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4341.84|4341.84|0
1629895500000|2021-08-25 12:45:00|4342.18|4342.18|4343.25|4343.25|4343.25|4343.25|4342.01|4342.01|0
1629895800000|2021-08-25 12:50:00|4343.37|4343.37|4349.87|4349.87|4349.87|4349.87|4343.37|4343.37|0
1629896100000|2021-08-25 12:55:00|4351.11|4351.11|4349.62|4349.62|4351.36|4351.36|4349.62|4349.62|0
1629896400000|2021-08-25 13:00:00|4350.86|4350.86|4349.62|4349.62|4350.86|4350.86|4349.49|4349.49|0
1629896700000|2021-08-25 13:05:00|4349.49|4349.49|4352.09|4352.09|4352.09|4352.09|4349.49|4349.49|0
1629897000000|2021-08-25 13:10:00|4353.33|4353.33|4358.12|4358.12|4359.36|4359.36|4353.16|4353.16|0
1629897300000|2021-08-25 13:15:00|4359.36|4359.36|4356.24|4356.24|4359.36|4359.36|4354.02|4354.02|0
1629897600000|2021-08-25 13:20:00|4356.12|4356.12|4355.61|4355.61|4357.36|4357.36|4355.48|4355.48|0
1629897900000|2021-08-25 13:25:00|4354.37|4354.37|4357.8|4357.8|4360.06|4360.06|4354.37|4354.37|0
1629898200000|2021-08-25 13:30:00|4357.63|4357.63|4354.49|4354.49|4357.63|4357.63|4354.49|4354.49|0
1629898500000|2021-08-25 13:35:00|4354.87|4354.87|4359.47|4359.47|4360.46|4360.46|4354.61|4354.61|0
1629898800000|2021-08-25 13:40:00|4358.23|4358.23|4354.66|4354.66|4358.23|4358.23|4352.81|4352.81|0
1629899100000|2021-08-25 13:45:00|4354.78|4354.78|4355.51|4355.51|4355.51|4355.51|4352.78|4352.78|0
1629899400000|2021-08-25 13:50:00|4353.04|4353.04|4344.97|4344.97|4353.04|4353.04|4344.97|4344.97|0
1629899700000|2021-08-25 13:55:00|4345.09|4345.09|4345.01|4345.01|4345.22|4345.22|4343.85|4343.85|0
1629900000000|2021-08-25 14:00:00|4344.84|4344.84|4340.99|4340.99|4345.09|4345.09|4339.76|4339.76|0
1629900300000|2021-08-25 14:05:00|4342.23|4342.23|4342.41|4342.41|4343.73|4343.73|4341.12|4341.12|0
1629900600000|2021-08-25 14:10:00|4342.28|4342.28|4338.95|4338.95|4342.28|4342.28|4337.93|4337.93|0
1629900900000|2021-08-25 14:15:00|4339.2|4339.2|4342.36|4342.36|4342.7|4342.7|4339.2|4339.2|0
1629901200000|2021-08-25 14:20:00|4341.98|4341.98|4345.78|4345.78|4347.15|4347.15|4341.98|4341.98|0
1629901500000|2021-08-25 14:25:00|4345.91|4345.91|4342.73|4342.73|4345.91|4345.91|4341.84|4341.84|0
1629901800000|2021-08-25 14:30:00|4342.9|4342.9|4338.07|4338.07|4342.9|4342.9|4336.83|4336.83|0
1629902100000|2021-08-25 14:35:00|4337.82|4337.82|4343.19|4343.19|4343.44|4343.44|4336.28|4336.28|0
1629902400000|2021-08-25 14:40:00|4343.36|4343.36|4345.36|4345.36|4347.5|4347.5|4343.36|4343.36|0
1629902700000|2021-08-25 14:45:00|4345.19|4345.19|4343.87|4343.87|4348.05|4348.05|4343.87|4343.87|0
1629903000000|2021-08-25 14:50:00|4342.63|4342.63|4342.81|4342.81|4344.81|4344.81|4342.08|4342.08|0
1629903300000|2021-08-25 14:55:00|4344.05|4344.05|4344.35|4344.35|4345.42|4345.42|4344.05|4344.05|0
1629903600000|2021-08-25 15:00:00|4344.22|4344.22|4345.71|4345.71|4346.05|4346.05|4343.88|4343.88|0
1629903900000|2021-08-25 15:05:00|4345.97|4345.97|4347.46|4347.46|4347.46|4347.46|4345.97|4345.97|0
1629904200000|2021-08-25 15:10:00|4347.21|4347.21|4350.03|4350.03|4350.8|4350.8|4347.08|4347.08|0
1629904500000|2021-08-25 15:15:00|4350.21|4350.21|4343.46|4343.46|4350.21|4350.21|4343.2|4343.2|0
1629904800000|2021-08-25 15:20:00|4343.28|4343.28|4345.33|4345.33|4345.5|4345.5|4341.87|4341.87|0
1629905100000|2021-08-25 15:25:00|4344.09|4344.09|4344.06|4344.06|4346.57|4346.57|4341.2|4341.2|0
1629962100000|2021-08-26 07:15:00|4320.48|4320.48|4321.25|4321.25|4324.46|4324.46|4317.02|4317.02|0
1629962400000|2021-08-26 07:20:00|4322.49|4322.49|4323.14|4323.14|4325.22|4325.22|4317.88|4317.88|0
1629962700000|2021-08-26 07:25:00|4323.26|4323.26|4342.88|4342.88|4342.88|4342.88|4323.09|4323.09|0
1629963000000|2021-08-26 07:30:00|4344.11|4344.11|4349.83|4349.83|4350.34|4350.34|4343.61|4343.61|0
1629963300000|2021-08-26 07:35:00|4350.34|4350.34|4354.75|4354.75|4357.78|4357.78|4350.17|4350.17|0
1629963600000|2021-08-26 07:40:00|4357.23|4357.23|4353.54|4353.54|4357.99|4357.99|4352.52|4352.52|0
1629963900000|2021-08-26 07:45:00|4356.19|4356.19|4357.88|4357.88|4360.07|4360.07|4356.19|4356.19|0
1629964200000|2021-08-26 07:50:00|4357.63|4357.63|4361.74|4361.74|4365.46|4365.46|4357.37|4357.37|0
1629964500000|2021-08-26 07:55:00|4361.87|4361.87|4362.63|4362.63|4365.11|4365.11|4359.39|4359.39|0
1629964800000|2021-08-26 08:00:00|4360.15|4360.15|4361.74|4361.74|4363.74|4363.74|4357.67|4357.67|0
1629965100000|2021-08-26 08:05:00|4361.49|4361.49|4362.77|4362.77|4363.37|4363.37|4359.01|4359.01|0
1629965400000|2021-08-26 08:10:00|4362.89|4362.89|4361.91|4361.91|4362.89|4362.89|4360.41|4360.41|0
1629965700000|2021-08-26 08:15:00|4360.67|4360.67|4357.2|4357.2|4363.15|4363.15|4355.97|4355.97|0
1629966000000|2021-08-26 08:20:00|4359.68|4359.68|4360.39|4360.39|4363.25|4363.25|4358.82|4358.82|0
1629966300000|2021-08-26 08:25:00|4359.15|4359.15|4357.14|4357.14|4359.15|4359.15|4357.14|4357.14|0
1629966600000|2021-08-26 08:30:00|4356.76|4356.76|4356.88|4356.88|4358|4358|4356.38|4356.38|0
1629966900000|2021-08-26 08:35:00|4358.12|4358.12|4359.11|4359.11|4362.1|4362.1|4357.87|4357.87|0
1629967200000|2021-08-26 08:40:00|4358.98|4358.98|4361.54|4361.54|4361.54|4361.54|4358.81|4358.81|0
1629967500000|2021-08-26 08:45:00|4361.42|4361.42|4362.4|4362.4|4367.26|4367.26|4359.54|4359.54|0
1629967800000|2021-08-26 08:50:00|4362.28|4362.28|4365.39|4365.39|4366.63|4366.63|4362.15|4362.15|0
1629968100000|2021-08-26 08:55:00|4364.15|4364.15|4363.55|4363.55|4365.39|4365.39|4359.19|4359.19|0
1629968400000|2021-08-26 09:00:00|4361.07|4361.07|4347.71|4347.71|4361.07|4361.07|4347.71|4347.71|0
1629968700000|2021-08-26 09:05:00|4347.37|4347.37|4349.73|4349.73|4350.74|4350.74|4347.02|4347.02|0
1629969000000|2021-08-26 09:10:00|4349.98|4349.98|4349.52|4349.52|4349.98|4349.98|4346.02|4346.02|0
1629969300000|2021-08-26 09:15:00|4349.39|4349.39|4352.72|4352.72|4352.72|4352.72|4349.39|4349.39|0
1629969600000|2021-08-26 09:20:00|4353.96|4353.96|4358.53|4358.53|4360.28|4360.28|4353.96|4353.96|0
1629969900000|2021-08-26 09:25:00|4359.76|4359.76|4357.16|4357.16|4360.88|4360.88|4356.78|4356.78|0
1629970200000|2021-08-26 09:30:00|4355.92|4355.92|4356.98|4356.98|4360.01|4360.01|4353.23|4353.23|0
1629970500000|2021-08-26 09:35:00|4356.86|4356.86|4356.35|4356.35|4356.86|4356.86|4352.8|4352.8|0
1629970800000|2021-08-26 09:40:00|4356.73|4356.73|4358.3|4358.3|4363.43|4363.43|4356.73|4356.73|0
1629971100000|2021-08-26 09:45:00|4357.06|4357.06|4358.73|4358.73|4360.7|4360.7|4355.87|4355.87|0
1629971400000|2021-08-26 09:50:00|4359.11|4359.11|4358.35|4358.35|4361.72|4361.72|4357.36|4357.36|0
1629971700000|2021-08-26 09:55:00|4359.59|4359.59|4360.18|4360.18|4361.08|4361.08|4358.35|4358.35|0
1629972000000|2021-08-26 10:00:00|4360.44|4360.44|4368.26|4368.26|4370.95|4370.95|4360.44|4360.44|0
1629972300000|2021-08-26 10:05:00|4368.39|4368.39|4367.88|4367.88|4368.39|4368.39|4365.4|4365.4|0
1629972600000|2021-08-26 10:10:00|4367.75|4367.75|4363.02|4363.02|4368.99|4368.99|4363.02|4363.02|0
1629972900000|2021-08-26 10:15:00|4364.26|4364.26|4367.72|4367.72|4368.35|4368.35|4364.26|4364.26|0
1629973200000|2021-08-26 10:20:00|4366.48|4366.48|4366.1|4366.1|4366.99|4366.99|4366.1|4366.1|0
1629973500000|2021-08-26 10:25:00|4366.35|4366.35|4368.41|4368.41|4368.96|4368.96|4365.24|4365.24|0
1629973800000|2021-08-26 10:30:00|4368.79|4368.79|4358.93|4358.93|4369.04|4369.04|4358.93|4358.93|0
1629974100000|2021-08-26 10:35:00|4357.69|4357.69|4359.05|4359.05|4359.05|4359.05|4357.43|4357.43|0
1629974400000|2021-08-26 10:40:00|4357.81|4357.81|4353.45|4353.45|4358.41|4358.41|4353.45|4353.45|0
1629974700000|2021-08-26 10:45:00|4354.69|4354.69|4357.17|4357.17|4357.17|4357.17|4354.69|4354.69|0
1629975000000|2021-08-26 10:50:00|4357.42|4357.42|4359.39|4359.39|4359.39|4359.39|4356.92|4356.92|0
1629975300000|2021-08-26 10:55:00|4360.63|4360.63|4363.54|4363.54|4363.54|4363.54|4360.63|4360.63|0
1629975600000|2021-08-26 11:00:00|4364.77|4364.77|4362.68|4362.68|4365.54|4365.54|4361.18|4361.18|0
1629975900000|2021-08-26 11:05:00|4362.8|4362.8|4362.9|4362.9|4363.41|4363.41|4359.69|4359.69|0
1629976200000|2021-08-26 11:10:00|4360.42|4360.42|4361.66|4361.66|4361.92|4361.92|4360.42|4360.42|0
1629976500000|2021-08-26 11:15:00|4361.53|4361.53|4359.66|4359.66|4361.92|4361.92|4359.66|4359.66|0
1629976800000|2021-08-26 11:20:00|4360.9|4360.9|4358.97|4358.97|4360.9|4360.9|4357.18|4357.18|0
1629977100000|2021-08-26 11:25:00|4358.72|4358.72|4361.45|4361.45|4361.45|4361.45|4358.59|4358.59|0
1629977400000|2021-08-26 11:30:00|4361.58|4361.58|4361.45|4361.45|4361.58|4361.58|4361.45|4361.45|0
1629977700000|2021-08-26 11:35:00|4361.33|4361.33|4366.75|4366.75|4369.4|4369.4|4361.33|4361.33|0
1629978000000|2021-08-26 11:40:00|4365.51|4365.51|4369.1|4369.1|4370.46|4370.46|4365.51|4365.51|0
1629978300000|2021-08-26 11:45:00|4368.72|4368.72|4367.1|4367.1|4368.72|4368.72|4366.11|4366.11|0
1629978600000|2021-08-26 11:50:00|4365.86|4365.86|4364.62|4364.62|4367.1|4367.1|4364.62|4364.62|0
1629978900000|2021-08-26 11:55:00|4365.86|4365.86|4368.04|4368.04|4368.72|4368.72|4365.86|4365.86|0
1629979200000|2021-08-26 12:00:00|4366.8|4366.8|4368.29|4368.29|4368.55|4368.55|4366.55|4366.55|0
1629979500000|2021-08-26 12:05:00|4368.42|4368.42|4369.66|4369.66|4369.79|4369.79|4368.42|4368.42|0
1629979800000|2021-08-26 12:10:00|4368.42|4368.42|4368.58|4368.58|4370.17|4370.17|4367.18|4367.18|0
1629980100000|2021-08-26 12:15:00|4368.32|4368.32|4370.24|4370.24|4371.61|4371.61|4368.2|4368.2|0
1629980400000|2021-08-26 12:20:00|4370.11|4370.11|4370.11|4370.11|4371.61|4371.61|4369.86|4369.86|0
1629980700000|2021-08-26 12:25:00|4370.29|4370.29|4371.23|4371.23|4371.23|4371.23|4370.29|4370.29|0
1629981000000|2021-08-26 12:30:00|4369.99|4369.99|4369.69|4369.69|4371.23|4371.23|4368.62|4368.62|0
1629981300000|2021-08-26 12:35:00|4369.44|4369.44|4364.44|4364.44|4369.44|4369.44|4364.44|4364.44|0
1629981600000|2021-08-26 12:40:00|4364.7|4364.7|4362.64|4362.64|4366.61|4366.61|4362.64|4362.64|0
1629981900000|2021-08-26 12:45:00|4362.9|4362.9|4369.09|4369.09|4369.09|4369.09|4361.91|4361.91|0
1629982200000|2021-08-26 12:50:00|4367.85|4367.85|4370.2|4370.2|4370.2|4370.2|4366.23|4366.23|0
1629982500000|2021-08-26 12:55:00|4371.44|4371.44|4365.12|4365.12|4371.44|4371.44|4365.12|4365.12|0
1629982800000|2021-08-26 13:00:00|4366.36|4366.36|4362.99|4362.99|4366.36|4366.36|4362.99|4362.99|0
1629983100000|2021-08-26 13:05:00|4361.75|4361.75|4366.36|4366.36|4366.49|4366.49|4361.75|4361.75|0
1629983400000|2021-08-26 13:10:00|4367.6|4367.6|4365.85|4365.85|4367.6|4367.6|4365.85|4365.85|0
1629983700000|2021-08-26 13:15:00|4365.73|4365.73|4369|4369|4369|4369|4364.64|4364.64|0
1629984000000|2021-08-26 13:20:00|4369.12|4369.12|4368.52|4368.52|4369.12|4369.12|4366.39|4366.39|0
1629984300000|2021-08-26 13:25:00|4367.28|4367.28|4367.41|4367.41|4369.63|4369.63|4366.9|4366.9|0
1629984600000|2021-08-26 13:30:00|4367.28|4367.28|4373.55|4373.55|4373.55|4373.55|4365.66|4365.66|0
1629984900000|2021-08-26 13:35:00|4373.73|4373.73|4370.99|4370.99|4374.96|4374.96|4369.5|4369.5|0
1629985200000|2021-08-26 13:40:00|4371.12|4371.12|4371.12|4371.12|4372.36|4372.36|4369.88|4369.88|0
1629985500000|2021-08-26 13:45:00|4372.36|4372.36|4371.98|4371.98|4377.49|4377.49|4371.47|4371.47|0
1629985800000|2021-08-26 13:50:00|4372.11|4372.11|4373.56|4373.56|4373.56|4373.56|4370.74|4370.74|0
1629986100000|2021-08-26 13:55:00|4372.32|4372.32|4369.55|4369.55|4372.67|4372.67|4369.55|4369.55|0
1629986400000|2021-08-26 14:00:00|4368.31|4368.31|4368.1|4368.1|4369.3|4369.3|4362|4362|0
1629986700000|2021-08-26 14:05:00|4367.97|4367.97|4368.14|4368.14|4369.38|4369.38|4366.48|4366.48|0
1629987000000|2021-08-26 14:10:00|4366.91|4366.91|4365.58|4365.58|4368.23|4368.23|4365.45|4365.45|0
1629987300000|2021-08-26 14:15:00|4365.71|4365.71|4362.76|4362.76|4366.09|4366.09|4362.63|4362.63|0
1629987600000|2021-08-26 14:20:00|4362.63|4362.63|4363.62|4363.62|4367.24|4367.24|4362.5|4362.5|0
1629987900000|2021-08-26 14:25:00|4363.87|4363.87|4364.43|4364.43|4364.69|4364.69|4354.87|4354.87|0
1629988200000|2021-08-26 14:30:00|4364.18|4364.18|4369.59|4369.59|4369.72|4369.72|4364.18|4364.18|0
1629988500000|2021-08-26 14:35:00|4365.88|4365.88|4360.67|4360.67|4367.12|4367.12|4360.67|4360.67|0
1629988800000|2021-08-26 14:40:00|4360.54|4360.54|4357.59|4357.59|4361.78|4361.78|4356.7|4356.7|0
1629989100000|2021-08-26 14:45:00|4357.46|4357.46|4355.84|4355.84|4360.07|4360.07|4353.36|4353.36|0
1629989400000|2021-08-26 14:50:00|4357.08|4357.08|4348.38|4348.38|4357.08|4357.08|4348.38|4348.38|0
1629989700000|2021-08-26 14:55:00|4348.63|4348.63|4353.84|4353.84|4353.97|4353.97|4348.63|4348.63|0
1629990000000|2021-08-26 15:00:00|4352.6|4352.6|4354.3|4354.3|4354.3|4354.3|4352.35|4352.35|0
1629990300000|2021-08-26 15:05:00|4354.18|4354.18|4362.8|4362.8|4362.8|4362.8|4354.1|4354.1|0
1629990600000|2021-08-26 15:10:00|4364.04|4364.04|4365.28|4365.28|4366.69|4366.69|4363.91|4363.91|0
1629990900000|2021-08-26 15:15:00|4364.04|4364.04|4363.11|4363.11|4364.6|4364.6|4362.76|4362.76|0
1629991200000|2021-08-26 15:20:00|4362.94|4362.94|4364.77|4364.77|4367.63|4367.63|4362.81|4362.81|0
1629991500000|2021-08-26 15:25:00|4364.65|4364.65|4365.24|4365.24|4365.84|4365.84|4363.41|4363.41|0
1630048500000|2021-08-27 07:15:00|4354.09|4354.09|4363.97|4363.97|4364.86|4364.86|4353.07|4353.07|0
1630048800000|2021-08-27 07:20:00|4364.35|4364.35|4366.83|4366.83|4367.08|4367.08|4364.35|4364.35|0
1630049100000|2021-08-27 07:25:00|4367|4367|4370.59|4370.59|4371.83|4371.83|4366.62|4366.62|0
1630049400000|2021-08-27 07:30:00|4370.93|4370.93|4369.56|4369.56|4370.93|4370.93|4369.56|4369.56|0
1630049700000|2021-08-27 07:35:00|4370.8|4370.8|4368.7|4368.7|4372.68|4372.68|4368.45|4368.45|0
1630050000000|2021-08-27 07:40:00|4369.94|4369.94|4373.15|4373.15|4375.63|4375.63|4369.82|4369.82|0
1630050300000|2021-08-27 07:45:00|4370.67|4370.67|4363.34|4363.34|4370.67|4370.67|4363.34|4363.34|0
1630050600000|2021-08-27 07:50:00|4362.1|4362.1|4358.38|4358.38|4363.84|4363.84|4358.38|4358.38|0
1630050900000|2021-08-27 07:55:00|4357.87|4357.87|4357.14|4357.14|4359.49|4359.49|4357.01|4357.01|0
1630051200000|2021-08-27 08:00:00|4360.86|4360.86|4369.4|4369.4|4369.4|4369.4|4360.86|4360.86|0
1630051500000|2021-08-27 08:05:00|4368.17|4368.17|4371.5|4371.5|4373.25|4373.25|4366.8|4366.8|0
1630051800000|2021-08-27 08:10:00|4372.74|4372.74|4372.06|4372.06|4372.74|4372.74|4370.82|4370.82|0
1630052100000|2021-08-27 08:15:00|4370.82|4370.82|4372.87|4372.87|4372.87|4372.87|4367.74|4367.74|0
1630052400000|2021-08-27 08:20:00|4372.7|4372.7|4369.37|4369.37|4373.81|4373.81|4369.37|4369.37|0
1630052700000|2021-08-27 08:25:00|4369.11|4369.11|4368.73|4368.73|4369.11|4369.11|4368.48|4368.48|0
1630053000000|2021-08-27 08:30:00|4368.48|4368.48|4366.89|4366.89|4369.37|4369.37|4366.89|4366.89|0
1630053300000|2021-08-27 08:35:00|4366.77|4366.77|4366.05|4366.05|4368.86|4368.86|4365.88|4365.88|0
1630053600000|2021-08-27 08:40:00|4366.17|4366.17|4370.27|4370.27|4370.27|4370.27|4366.17|4366.17|0
1630053900000|2021-08-27 08:45:00|4369.03|4369.03|4367.19|4367.19|4369.79|4369.79|4367.19|4367.19|0
1630054200000|2021-08-27 08:50:00|4367.31|4367.31|4368.43|4368.43|4368.43|4368.43|4363.6|4363.6|0
1630054500000|2021-08-27 08:55:00|4368.81|4368.81|4370.05|4370.05|4370.05|4370.05|4368.81|4368.81|0
1630054800000|2021-08-27 09:00:00|4371.29|4371.29|4373.76|4373.76|4373.76|4373.76|4371.29|4371.29|0
1630055100000|2021-08-27 09:05:00|4375|4375|4374.62|4374.62|4375|4375|4374.37|4374.37|0
1630055400000|2021-08-27 09:10:00|4374.12|4374.12|4373.73|4373.73|4376.21|4376.21|4373.73|4373.73|0
1630055700000|2021-08-27 09:15:00|4373.48|4373.48|4369.25|4369.25|4373.48|4373.48|4368.87|4368.87|0
1630056000000|2021-08-27 09:20:00|4366.77|4366.77|4366.17|4366.17|4368.01|4368.01|4366.17|4366.17|0
1630056300000|2021-08-27 09:25:00|4366.3|4366.3|4373.47|4373.47|4373.47|4373.47|4366.3|4366.3|0
1630056600000|2021-08-27 09:30:00|4373.21|4373.21|4370.1|4370.1|4373.21|4373.21|4370.1|4370.1|0
1630056900000|2021-08-27 09:35:00|4370.35|4370.35|4374.33|4374.33|4374.33|4374.33|4370.35|4370.35|0
1630057200000|2021-08-27 09:40:00|4374.83|4374.83|4376.54|4376.54|4376.54|4376.54|4374.83|4374.83|0
1630057500000|2021-08-27 09:45:00|4375.3|4375.3|4376.03|4376.03|4376.66|4376.66|4374.95|4374.95|0
1630057800000|2021-08-27 09:50:00|4375.9|4375.9|4373.68|4373.68|4377.52|4377.52|4373.68|4373.68|0
1630058100000|2021-08-27 09:55:00|4372.44|4372.44|4370.82|4370.82|4373.68|4373.68|4370.44|4370.44|0
1630058400000|2021-08-27 10:00:00|4370.95|4370.95|4370.92|4370.92|4372.19|4372.19|4369.8|4369.8|0
1630058700000|2021-08-27 10:05:00|4372.15|4372.15|4372.15|4372.15|4373.39|4373.39|4372.15|4372.15|0
1630059000000|2021-08-27 10:10:00|4370.92|4370.92|4368.45|4368.45|4371.3|4371.3|4368.32|4368.32|0
1630059300000|2021-08-27 10:15:00|4368.83|4368.83|4370.32|4370.32|4371.43|4371.43|4368.83|4368.83|0
1630059600000|2021-08-27 10:20:00|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|0
1630059900000|2021-08-27 10:25:00|4371.43|4371.43|4370.19|4370.19|4371.43|4371.43|4369.81|4369.81|0
1630060200000|2021-08-27 10:30:00|4370.07|4370.07|4371.56|4371.56|4371.56|4371.56|4369.94|4369.94|0
1630060500000|2021-08-27 10:35:00|4371.43|4371.43|4372.42|4372.42|4372.55|4372.55|4371.31|4371.31|0
1630060800000|2021-08-27 10:40:00|4371.18|4371.18|4369.94|4369.94|4371.18|4371.18|4369.94|4369.94|0
1630061100000|2021-08-27 10:45:00|4370.19|4370.19|4372.55|4372.55|4372.55|4372.55|4370.07|4370.07|0
1630061400000|2021-08-27 10:50:00|4373.05|4373.05|4378.1|4378.1|4378.1|4378.1|4373.05|4373.05|0
1630061700000|2021-08-27 10:55:00|4379.34|4379.34|4377.59|4377.59|4379.59|4379.59|4377.46|4377.46|0
1630062000000|2021-08-27 11:00:00|4376.35|4376.35|4376.35|4376.35|4376.35|4376.35|4376.35|4376.35|0
1630062300000|2021-08-27 11:05:00|4377.59|4377.59|4377.87|4377.87|4377.97|4377.97|4376.73|4376.73|0
1630062600000|2021-08-27 11:10:00|4379.11|4379.11|4379.49|4379.49|4379.49|4379.49|4378.13|4378.13|0
1630062900000|2021-08-27 11:15:00|4378.25|4378.25|4376.89|4376.89|4382.23|4382.23|4376.89|4376.89|0
1630063200000|2021-08-27 11:20:00|4375.65|4375.65|4374.5|4374.5|4375.65|4375.65|4374.16|4374.16|0
1630063500000|2021-08-27 11:25:00|4373.26|4373.26|4373.26|4373.26|4373.26|4373.26|4373.13|4373.13|0
1630063800000|2021-08-27 11:30:00|4373.39|4373.39|4372.28|4372.28|4374.15|4374.15|4372.02|4372.02|0
1630064100000|2021-08-27 11:35:00|4372.4|4372.4|4369.92|4369.92|4372.4|4372.4|4369.92|4369.92|0
1630064400000|2021-08-27 11:40:00|4370.31|4370.31|4369.63|4369.63|4372.57|4372.57|4369.08|4369.08|0
1630064700000|2021-08-27 11:45:00|4369.46|4369.46|4367.07|4367.07|4369.67|4369.67|4367.07|4367.07|0
1630065000000|2021-08-27 11:50:00|4368.3|4368.3|4366.68|4366.68|4368.3|4368.3|4366.68|4366.68|0
1630065300000|2021-08-27 11:55:00|4367.92|4367.92|4365.97|4365.97|4367.92|4367.92|4365.97|4365.97|0
1630065600000|2021-08-27 12:00:00|4365.71|4365.71|4368.44|4368.44|4368.57|4368.57|4364.35|4364.35|0
1630065900000|2021-08-27 12:05:00|4368.32|4368.32|4369.77|4369.77|4370.03|4370.03|4368.32|4368.32|0
1630066200000|2021-08-27 12:10:00|4371.01|4371.01|4369.77|4369.77|4372.25|4372.25|4369.77|4369.77|0
1630066500000|2021-08-27 12:15:00|4368.53|4368.53|4369.52|4369.52|4371.39|4371.39|4368.53|4368.53|0
1630066800000|2021-08-27 12:20:00|4369.69|4369.69|4370.12|4370.12|4371.1|4371.1|4369.69|4369.69|0
1630067100000|2021-08-27 12:25:00|4370.37|4370.37|4371.95|4371.95|4371.95|4371.95|4370.2|4370.2|0
1630067400000|2021-08-27 12:30:00|4371.82|4371.82|4372.71|4372.71|4372.71|4372.71|4371.82|4371.82|0
1630067700000|2021-08-27 12:35:00|4372.58|4372.58|4369.85|4369.85|4372.58|4372.58|4369.85|4369.85|0
1630068000000|2021-08-27 12:40:00|4369.98|4369.98|4368.87|4368.87|4370.61|4370.61|4368.13|4368.13|0
1630068300000|2021-08-27 12:45:00|4367.63|4367.63|4365.58|4365.58|4367.63|4367.63|4365.58|4365.58|0
1630068600000|2021-08-27 12:50:00|4364.34|4364.34|4362.55|4362.55|4364.34|4364.34|4362.55|4362.55|0
1630068900000|2021-08-27 12:55:00|4362.42|4362.42|4362.38|4362.38|4363.66|4363.66|4362.04|4362.04|0
1630069200000|2021-08-27 13:00:00|4361.14|4361.14|4364.04|4364.04|4366.27|4366.27|4361.14|4361.14|0
1630069500000|2021-08-27 13:05:00|4363.92|4363.92|4367.55|4367.55|4368.62|4368.62|4363.66|4363.66|0
1630069800000|2021-08-27 13:10:00|4368.79|4368.79|4367.8|4367.8|4370.03|4370.03|4367.8|4367.8|0
1630070100000|2021-08-27 13:15:00|4369.04|4369.04|4369.9|4369.9|4369.9|4369.9|4367.9|4367.9|0
1630070400000|2021-08-27 13:20:00|4370.07|4370.07|4369.99|4369.99|4370.25|4370.25|4369.99|4369.99|0
1630070700000|2021-08-27 13:25:00|4369.74|4369.74|4366.4|4366.4|4369.74|4369.74|4366.4|4366.4|0
1630071000000|2021-08-27 13:30:00|4367.64|4367.64|4370.02|4370.02|4370.02|4370.02|4365.5|4365.5|0
1630071300000|2021-08-27 13:35:00|4368.78|4368.78|4369.56|4369.56|4370.19|4370.19|4368.78|4368.78|0
1630071600000|2021-08-27 13:40:00|4369.94|4369.94|4370.79|4370.79|4372.03|4372.03|4367.21|4367.21|0
1630071900000|2021-08-27 13:45:00|4371.04|4371.04|4369.85|4369.85|4371.51|4371.51|4368.23|4368.23|0
1630072200000|2021-08-27 13:50:00|4369.68|4369.68|4370.91|4370.91|4371.3|4371.3|4369.68|4369.68|0
1630072500000|2021-08-27 13:55:00|4371.42|4371.42|4369.68|4369.68|4371.42|4371.42|4366.94|4366.94|0
1630072800000|2021-08-27 14:00:00|4369.55|4369.55|4368.83|4368.83|4370.91|4370.91|4365.7|4365.7|0
1630073100000|2021-08-27 14:05:00|4368.57|4368.57|4367.25|4367.25|4368.57|4368.57|4367.08|4367.08|0
1630073400000|2021-08-27 14:10:00|4367.38|4367.38|4366.78|4366.78|4368.95|4368.95|4365.92|4365.92|0
1630073700000|2021-08-27 14:15:00|4366.27|4366.27|4369.18|4369.18|4370.41|4370.41|4363.92|4363.92|0
1630074000000|2021-08-27 14:20:00|4369.43|4369.43|4369.47|4369.47|4369.85|4369.85|4368.44|4368.44|0
1630074300000|2021-08-27 14:25:00|4368.23|4368.23|4370.03|4370.03|4370.28|4370.28|4366.99|4366.99|0
1630074600000|2021-08-27 14:30:00|4370.2|4370.2|4369.08|4369.08|4371.69|4371.69|4369.08|4369.08|0
1630074900000|2021-08-27 14:35:00|4368.96|4368.96|4365.28|4365.28|4368.96|4368.96|4365.11|4365.11|0
1630075200000|2021-08-27 14:40:00|4364.04|4364.04|4364.86|4364.86|4365.37|4365.37|4361.56|4361.56|0
1630075500000|2021-08-27 14:45:00|4364.74|4364.74|4364.86|4364.86|4368.96|4368.96|4364.74|4364.74|0
1630075800000|2021-08-27 14:50:00|4364.99|4364.99|4367.47|4367.47|4367.6|4367.6|4364.86|4364.86|0
1630076100000|2021-08-27 14:55:00|4367.34|4367.34|4366.82|4366.82|4367.6|4367.6|4365.12|4365.12|0
1630076400000|2021-08-27 15:00:00|4365.59|4365.59|4371.31|4371.31|4371.31|4371.31|4365.59|4365.59|0
1630076700000|2021-08-27 15:05:00|4371.44|4371.44|4369.56|4369.56|4371.95|4371.95|4369.56|4369.56|0
1630077000000|2021-08-27 15:10:00|4369.39|4369.39|4369.81|4369.81|4370.8|4370.8|4369.26|4369.26|0
1630077300000|2021-08-27 15:15:00|4369.64|4369.64|4366.98|4366.98|4369.64|4369.64|4365.49|4365.49|0
1630077600000|2021-08-27 15:20:00|4368.22|4368.22|4373.64|4373.64|4373.89|4373.89|4366.98|4366.98|0
1630077900000|2021-08-27 15:25:00|4373.51|4373.51|4374.03|4374.03|4374.36|4374.36|4372.19|4372.19|0
1630394100000|2021-08-31 07:15:00|4406.31|4406.31|4431.16|4431.16|4435.78|4435.78|4406.31|4406.31|0
1630394400000|2021-08-31 07:20:00|4430.65|4430.65|4433.39|4433.39|4435.86|4435.86|4426.55|4426.55|0
1630394700000|2021-08-31 07:25:00|4437.1|4437.1|4438.72|4438.72|4440.44|4440.44|4433.74|4433.74|0
1630395000000|2021-08-31 07:30:00|4438.38|4438.38|4440.13|4440.13|4440.13|4440.13|4433.43|4433.43|0
1630395300000|2021-08-31 07:35:00|4440.26|4440.26|4436.32|4436.32|4446.1|4446.1|4434.92|4434.92|0
1630395600000|2021-08-31 07:40:00|4436.19|4436.19|4434.69|4434.69|4439.18|4439.18|4434.69|4434.69|0
1630395900000|2021-08-31 07:45:00|4435.93|4435.93|4441.57|4441.57|4442.76|4442.76|4433.46|4433.46|0
1630396200000|2021-08-31 07:50:00|4440.33|4440.33|4443.78|4443.78|4445.02|4445.02|4438.75|4438.75|0
1630396500000|2021-08-31 07:55:00|4443.91|4443.91|4456.08|4456.08|4456.08|4456.08|4443.91|4443.91|0
1630396800000|2021-08-31 08:00:00|4456.58|4456.58|4456.96|4456.96|4459.19|4459.19|4452.99|4452.99|0
1630397100000|2021-08-31 08:05:00|4459.44|4459.44|4458.23|4458.23|4460.94|4460.94|4457.22|4457.22|0
1630397400000|2021-08-31 08:10:00|4456.99|4456.99|4456.61|4456.61|4459.09|4459.09|4456.61|4456.61|0
1630397700000|2021-08-31 08:15:00|4457.38|4457.38|4451.05|4451.05|4457.38|4457.38|4449.81|4449.81|0
1630398000000|2021-08-31 08:20:00|4452.29|4452.29|4457.59|4457.59|4457.59|4457.59|4451.66|4451.66|0
1630398300000|2021-08-31 08:25:00|4458.83|4458.83|4456.04|4456.04|4458.95|4458.95|4456.04|4456.04|0
1630398600000|2021-08-31 08:30:00|4456.17|4456.17|4450.7|4450.7|4456.17|4456.17|4450.7|4450.7|0
1630398900000|2021-08-31 08:35:00|4450.58|4450.58|4441.93|4441.93|4450.58|4450.58|4441.93|4441.93|0
1630399200000|2021-08-31 08:40:00|4441.8|4441.8|4439.45|4439.45|4444.4|4444.4|4439.45|4439.45|0
1630399500000|2021-08-31 08:45:00|4439.32|4439.32|4440.56|4440.56|4440.56|4440.56|4437.83|4437.83|0
1630399800000|2021-08-31 08:50:00|4440.31|4440.31|4434.36|4434.36|4441.8|4441.8|4433.86|4433.86|0
1630400100000|2021-08-31 08:55:00|4434.49|4434.49|4431.42|4431.42|4434.66|4434.66|4430.94|4430.94|0
1630400400000|2021-08-31 09:00:00|4430.91|4430.91|4436.33|4436.33|4438|4438|4430.91|4430.91|0
1630400700000|2021-08-31 09:05:00|4437.57|4437.57|4441.68|4441.68|4441.68|4441.68|4437.57|4437.57|0
1630401000000|2021-08-31 09:10:00|4440.44|4440.44|4439.2|4439.2|4442.31|4442.31|4439.2|4439.2|0
1630401300000|2021-08-31 09:15:00|4439.07|4439.07|4444.79|4444.79|4445.05|4445.05|4439.07|4439.07|0
1630401600000|2021-08-31 09:20:00|4443.55|4443.55|4448.34|4448.34|4448.34|4448.34|4443.55|4443.55|0
1630401900000|2021-08-31 09:25:00|4448.72|4448.72|4444.02|4444.02|4448.72|4448.72|4443.76|4443.76|0
1630402200000|2021-08-31 09:30:00|4443.64|4443.64|4444.65|4444.65|4444.65|4444.65|4441.41|4441.41|0
1630402500000|2021-08-31 09:35:00|4444.99|4444.99|4441.92|4441.92|4445.54|4445.54|4441.06|4441.06|0
1630402800000|2021-08-31 09:40:00|4443.16|4443.16|4443.29|4443.29|4443.59|4443.59|4442.18|4442.18|0
1630403100000|2021-08-31 09:45:00|4444.53|4444.53|4444.47|4444.47|4446.19|4446.19|4443.71|4443.71|0
1630403400000|2021-08-31 09:50:00|4443.71|4443.71|4443.42|4443.42|4443.71|4443.71|4443.16|4443.16|0
1630403700000|2021-08-31 09:55:00|4442.18|4442.18|4439.71|4439.71|4442.18|4442.18|4439.71|4439.71|0
1630404000000|2021-08-31 10:00:00|4438.47|4438.47|4437.36|4437.36|4438.72|4438.72|4437.36|4437.36|0
1630404300000|2021-08-31 10:05:00|4437.61|4437.61|4434.93|4434.93|4437.86|4437.86|4431.6|4431.6|0
1630404600000|2021-08-31 10:10:00|4435.05|4435.05|4432.02|4432.02|4435.18|4435.18|4430.78|4430.78|0
1630404900000|2021-08-31 10:15:00|4432.27|4432.27|4432.68|4432.68|4432.68|4432.68|4429.41|4429.41|0
1630405200000|2021-08-31 10:20:00|4432.55|4432.55|4428.23|4428.23|4432.55|4432.55|4428.23|4428.23|0
1630405500000|2021-08-31 10:25:00|4427.85|4427.85|4431.14|4431.14|4431.14|4431.14|4424.86|4424.86|0
1630405800000|2021-08-31 10:30:00|4431.53|4431.53|4426.19|4426.19|4431.53|4431.53|4426.19|4426.19|0
1630406100000|2021-08-31 10:35:00|4427.43|4427.43|4425.08|4425.08|4428.67|4428.67|4424.69|4424.69|0
1630406400000|2021-08-31 10:40:00|4424.95|4424.95|4429.52|4429.52|4429.91|4429.91|4424.95|4424.95|0
1630406700000|2021-08-31 10:45:00|4427.05|4427.05|4423.07|4423.07|4427.05|4427.05|4416.62|4416.62|0
1630407000000|2021-08-31 10:50:00|4422.69|4422.69|4416.59|4416.59|4422.69|4422.69|4411.89|4411.89|0
1630407300000|2021-08-31 10:55:00|4415.35|4415.35|4419.55|4419.55|4419.55|4419.55|4413.73|4413.73|0
1630407600000|2021-08-31 11:00:00|4420.79|4420.79|4419.59|4419.59|4420.79|4420.79|4413.02|4413.02|0
1630407900000|2021-08-31 11:05:00|4418.35|4418.35|4420.35|4420.35|4420.35|4420.35|4414.38|4414.38|0
1630408200000|2021-08-31 11:10:00|4419.12|4419.12|4422.32|4422.32|4424.33|4424.33|4417.88|4417.88|0
1630408500000|2021-08-31 11:15:00|4422.96|4422.96|4422.48|4422.48|4423.21|4423.21|4421.59|4421.59|0
1630408800000|2021-08-31 11:20:00|4422.36|4422.36|4422.65|4422.65|4422.74|4422.74|4419.88|4419.88|0
1630409100000|2021-08-31 11:25:00|4422.4|4422.4|4423.16|4423.16|4424.65|4424.65|4419.92|4419.92|0
1630409400000|2021-08-31 11:30:00|4421.92|4421.92|4421.67|4421.67|4423.16|4423.16|4420.3|4420.3|0
1630409700000|2021-08-31 11:35:00|4421.79|4421.79|4430.72|4430.72|4430.72|4430.72|4421.79|4421.79|0
1630410000000|2021-08-31 11:40:00|4430.98|4430.98|4434.01|4434.01|4434.01|4434.01|4430.89|4430.89|0
1630410300000|2021-08-31 11:45:00|4433.75|4433.75|4429.78|4429.78|4433.75|4433.75|4429.53|4429.53|0
1630410600000|2021-08-31 11:50:00|4429.65|4429.65|4426.93|4426.93|4429.65|4429.65|4426.41|4426.41|0
1630410900000|2021-08-31 11:55:00|4427.1|4427.1|4427.74|4427.74|4429.1|4429.1|4425.48|4425.48|0
1630411200000|2021-08-31 12:00:00|4427.61|4427.61|4427.48|4427.48|4427.61|4427.61|4422.02|4422.02|0
1630411500000|2021-08-31 12:05:00|4427.23|4427.23|4430.18|4430.18|4431.55|4431.55|4426.34|4426.34|0
1630411800000|2021-08-31 12:10:00|4430.31|4430.31|4433.3|4433.3|4433.3|4433.3|4430.31|4430.31|0
1630412100000|2021-08-31 12:15:00|4430.82|4430.82|4435.7|4435.7|4435.7|4435.7|4430.82|4430.82|0
1630412400000|2021-08-31 12:20:00|4434.46|4434.46|4427.58|4427.58|4434.46|4434.46|4427.46|4427.46|0
1630412700000|2021-08-31 12:25:00|4427.71|4427.71|4422.58|4422.58|4427.71|4427.71|4422.58|4422.58|0
1630413000000|2021-08-31 12:30:00|4422.71|4422.71|4423.9|4423.9|4423.9|4423.9|4422.15|4422.15|0
1630413300000|2021-08-31 12:35:00|4423.77|4423.77|4430.69|4430.69|4430.69|4430.69|4423.64|4423.64|0
1630413600000|2021-08-31 12:40:00|4429.45|4429.45|4427.35|4427.35|4429.45|4429.45|4427.35|4427.35|0
1630413900000|2021-08-31 12:45:00|4426.11|4426.11|4427.6|4427.6|4427.6|4427.6|4426.11|4426.11|0
1630414200000|2021-08-31 12:50:00|4428.84|4428.84|4430.97|4430.97|4430.97|4430.97|4428.84|4428.84|0
1630414500000|2021-08-31 12:55:00|4429.73|4429.73|4424.52|4424.52|4429.73|4429.73|4423.89|4423.89|0
1630414800000|2021-08-31 13:00:00|4424.9|4424.9|4421.79|4421.79|4424.9|4424.9|4419.06|4419.06|0
1630415100000|2021-08-31 13:05:00|4420.55|4420.55|4421.79|4421.79|4421.92|4421.92|4420.3|4420.3|0
1630415400000|2021-08-31 13:10:00|4421.96|4421.96|4424.27|4424.27|4424.27|4424.27|4420.68|4420.68|0
1630415700000|2021-08-31 13:15:00|4424.52|4424.52|4427.64|4427.64|4429.73|4429.73|4424.27|4424.27|0
1630416000000|2021-08-31 13:20:00|4431.35|4431.35|4433.14|4433.14|4434.38|4434.38|4429.86|4429.86|0
1630416300000|2021-08-31 13:25:00|4434.38|4434.38|4429.9|4429.9|4434.51|4434.51|4429.9|4429.9|0
1630416600000|2021-08-31 13:30:00|4432.38|4432.38|4430.71|4430.71|4435.92|4435.92|4427.85|4427.85|0
1630416900000|2021-08-31 13:35:00|4430.37|4430.37|4425.88|4425.88|4430.62|4430.62|4425.16|4425.16|0
1630417200000|2021-08-31 13:40:00|4424.64|4424.64|4423.46|4423.46|4425.88|4425.88|4421.45|4421.45|0
1630417500000|2021-08-31 13:45:00|4423.21|4423.21|4421.09|4421.09|4423.61|4423.61|4418.17|4418.17|0
1630417800000|2021-08-31 13:50:00|4420.96|4420.96|4416.52|4416.52|4420.96|4420.96|4415.4|4415.4|0
1630418100000|2021-08-31 13:55:00|4416.14|4416.14|4420.87|4420.87|4421.12|4421.12|4413.66|4413.66|0
1630418400000|2021-08-31 14:00:00|4419.63|4419.63|4421.76|4421.76|4421.76|4421.76|4417.16|4417.16|0
1630418700000|2021-08-31 14:05:00|4421.51|4421.51|4420.15|4420.15|4422.83|4422.83|4416.17|4416.17|0
1630419000000|2021-08-31 14:10:00|4419.89|4419.89|4421.39|4421.39|4421.39|4421.39|4418.4|4418.4|0
1630419300000|2021-08-31 14:15:00|4420.15|4420.15|4417.79|4417.79|4421.51|4421.51|4416.17|4416.17|0
1630419600000|2021-08-31 14:20:00|4417.92|4417.92|4419.67|4419.67|4419.85|4419.85|4416.68|4416.68|0
1630419900000|2021-08-31 14:25:00|4419.29|4419.29|4420.03|4420.03|4420.28|4420.28|4418.05|4418.05|0
1630420200000|2021-08-31 14:30:00|4418.79|4418.79|4420.41|4420.41|4420.66|4420.66|4416.05|4416.05|0
1630420500000|2021-08-31 14:35:00|4420.28|4420.28|4420.93|4420.93|4422.85|4422.85|4417.82|4417.82|0
1630420800000|2021-08-31 14:40:00|4422.17|4422.17|4422.68|4422.68|4424.3|4424.3|4422.17|4422.17|0
1630421100000|2021-08-31 14:45:00|4421.44|4421.44|4421.82|4421.82|4421.94|4421.94|4419.94|4419.94|0
1630421400000|2021-08-31 14:50:00|4421.94|4421.94|4421.94|4421.94|4422.45|4422.45|4421.56|4421.56|0
1630421700000|2021-08-31 14:55:00|4423.18|4423.18|4428.09|4428.09|4428.52|4428.52|4423.18|4423.18|0
1630422000000|2021-08-31 15:00:00|4427.96|4427.96|4425.99|4425.99|4428.72|4428.72|4424.98|4424.98|0
1630422300000|2021-08-31 15:05:00|4426.24|4426.24|4427.39|4427.39|4427.39|4427.39|4423.89|4423.89|0
1630422600000|2021-08-31 15:10:00|4427.26|4427.26|4425.77|4425.77|4427.39|4427.39|4424.4|4424.4|0
1630422900000|2021-08-31 15:15:00|4427.01|4427.01|4431.07|4431.07|4431.07|4431.07|4425.64|4425.64|0
1630423200000|2021-08-31 15:20:00|4430.94|4430.94|4429.23|4429.23|4432.39|4432.39|4429.1|4429.1|0
1630423500000|2021-08-31 15:25:00|4429.36|4429.36|4428.55|4428.55|4430.55|4430.55|4424.32|4424.32|0
1630480500000|2021-09-01 07:15:00|4472.35|4472.35|4476.16|4476.16|4479.17|4479.17|4471.2|4471.2|0
1630480800000|2021-09-01 07:20:00|4476.54|4476.54|4482.23|4482.23|4486.24|4486.24|4476.54|4476.54|0
1630481100000|2021-09-01 07:25:00|4481.97|4481.97|4474.07|4474.07|4490.65|4490.65|4474.07|4474.07|0
1630481400000|2021-09-01 07:30:00|4474.57|4474.57|4471.98|4471.98|4475.81|4475.81|4471.81|4471.81|0
1630481700000|2021-09-01 07:35:00|4471.47|4471.47|4468.45|4468.45|4472.71|4472.71|4468.32|4468.32|0
1630482000000|2021-09-01 07:40:00|4468.1|4468.1|4456.95|4456.95|4468.1|4468.1|4455.71|4455.71|0
1630482300000|2021-09-01 07:45:00|4456.82|4456.82|4473.99|4473.99|4473.99|4473.99|4456.82|4456.82|0
1630482600000|2021-09-01 07:50:00|4475.23|4475.23|4467.25|4467.25|4475.23|4475.23|4467.25|4467.25|0
1630482900000|2021-09-01 07:55:00|4467.77|4467.77|4469.64|4469.64|4469.64|4469.64|4467.39|4467.39|0
1630483200000|2021-09-01 08:00:00|4469.9|4469.9|4466.92|4466.92|4473.88|4473.88|4465.93|4465.93|0
1630483500000|2021-09-01 08:05:00|4466.67|4466.67|4457.57|4457.57|4466.67|4466.67|4457.18|4457.18|0
1630483800000|2021-09-01 08:10:00|4458.8|4458.8|4463.68|4463.68|4464.19|4464.19|4458.8|4458.8|0
1630484100000|2021-09-01 08:15:00|4464.92|4464.92|4468.04|4468.04|4471.03|4471.03|4464.92|4464.92|0
1630484400000|2021-09-01 08:20:00|4467.79|4467.79|4469.55|4469.55|4469.55|4469.55|4466.82|4466.82|0
1630484700000|2021-09-01 08:25:00|4468.31|4468.31|4471.85|4471.85|4471.85|4471.85|4467.07|4467.07|0
1630485000000|2021-09-01 08:30:00|4470.61|4470.61|4476.59|4476.59|4476.59|4476.59|4466.64|4466.64|0
1630485300000|2021-09-01 08:35:00|4474.12|4474.12|4472.88|4472.88|4475.35|4475.35|4472.88|4472.88|0
1630485600000|2021-09-01 08:40:00|4474.12|4474.12|4482.06|4482.06|4483.3|4483.3|4473.26|4473.26|0
1630485900000|2021-09-01 08:45:00|4482.19|4482.19|4480.31|4480.31|4482.57|4482.57|4480.31|4480.31|0
1630486200000|2021-09-01 08:50:00|4480.48|4480.48|4474.58|4474.58|4483.13|4483.13|4474.58|4474.58|0
1630486500000|2021-09-01 08:55:00|4474.46|4474.46|4476.81|4476.81|4477.06|4477.06|4474.46|4474.46|0
1630486800000|2021-09-01 09:00:00|4476.64|4476.64|4474.58|4474.58|4477.7|4477.7|4474.33|4474.33|0
1630487100000|2021-09-01 09:05:00|4474.97|4474.97|4474.58|4474.58|4476.37|4476.37|4472.66|4472.66|0
1630487400000|2021-09-01 09:10:00|4474.71|4474.71|4477.95|4477.95|4478.94|4478.94|4473.6|4473.6|0
1630487700000|2021-09-01 09:15:00|4476.71|4476.71|4473.98|4473.98|4478.08|4478.08|4473.98|4473.98|0
1630488000000|2021-09-01 09:20:00|4471.5|4471.5|4469.02|4469.02|4472.39|4472.39|4469.02|4469.02|0
1630488300000|2021-09-01 09:25:00|4470.26|4470.26|4470.74|4470.74|4471.98|4471.98|4469.5|4469.5|0
1630488600000|2021-09-01 09:30:00|4470.61|4470.61|4475.31|4475.31|4475.31|4475.31|4470.23|4470.23|0
1630488900000|2021-09-01 09:35:00|4475.44|4475.44|4479.58|4479.58|4481.89|4481.89|4474.07|4474.07|0
1630489200000|2021-09-01 09:40:00|4480.82|4480.82|4483.3|4483.3|4483.68|4483.68|4480.82|4480.82|0
1630489500000|2021-09-01 09:45:00|4482.06|4482.06|4478.27|4478.27|4482.31|4482.31|4477.41|4477.41|0
1630489800000|2021-09-01 09:50:00|4478.4|4478.4|4477.85|4477.85|4478.49|4478.49|4476.99|4476.99|0
1630490100000|2021-09-01 09:55:00|4476.61|4476.61|4474.99|4474.99|4476.61|4476.61|4474.99|4474.99|0
1630490400000|2021-09-01 10:00:00|4474.87|4474.87|4477.09|4477.09|4477.09|4477.09|4473.24|4473.24|0
1630490700000|2021-09-01 10:05:00|4475.85|4475.85|4475.75|4475.75|4476.39|4476.39|4473.88|4473.88|0
1630491000000|2021-09-01 10:10:00|4475.5|4475.5|4475.75|4475.75|4476.99|4476.99|4475.37|4475.37|0
1630491300000|2021-09-01 10:15:00|4475.5|4475.5|4471.4|4471.4|4475.5|4475.5|4471.4|4471.4|0
1630491600000|2021-09-01 10:20:00|4470.16|4470.16|4469.4|4469.4|4471.4|4471.4|4469.4|4469.4|0
1630491900000|2021-09-01 10:25:00|4469.15|4469.15|4464.57|4464.57|4469.15|4469.15|4464.57|4464.57|0
1630492200000|2021-09-01 10:30:00|4463.33|4463.33|4468.29|4468.29|4468.54|4468.54|4462.82|4462.82|0
1630492800000|2021-09-01 10:40:00|4468.16|4468.16|4469.78|4469.78|4471.15|4471.15|4468.16|4468.16|0
1630493100000|2021-09-01 10:45:00|4469.53|4469.53|4470.16|4470.16|4470.16|4470.16|4469.53|4469.53|0
1630493400000|2021-09-01 10:50:00|4471.4|4471.4|4474.6|4474.6|4474.85|4474.85|4471.4|4471.4|0
1630493700000|2021-09-01 10:55:00|4475.84|4475.84|4478.62|4478.62|4478.62|4478.62|4474.22|4474.22|0
1630494000000|2021-09-01 11:00:00|4478.74|4478.74|4476.61|4476.61|4479.98|4479.98|4475.38|4475.38|0
1630494300000|2021-09-01 11:05:00|4475.38|4475.38|4470.51|4470.51|4475.38|4475.38|4470.51|4470.51|0
1630494600000|2021-09-01 11:10:00|4471.75|4471.75|4472.65|4472.65|4472.65|4472.65|4471.75|4471.75|0
1630494900000|2021-09-01 11:15:00|4472.52|4472.52|4473.72|4473.72|4475.3|4475.3|4470.04|4470.04|0
1630495200000|2021-09-01 11:20:00|4474.96|4474.96|4475.95|4475.95|4478.42|4478.42|4474.83|4474.83|0
1630495500000|2021-09-01 11:25:00|4477.18|4477.18|4478.59|4478.59|4478.97|4478.97|4476.8|4476.8|0
1630495800000|2021-09-01 11:30:00|4478.47|4478.47|4479.32|4479.32|4479.32|4479.32|4476.67|4476.67|0
1630496100000|2021-09-01 11:35:00|4478.09|4478.09|4473.9|4473.9|4478.09|4478.09|4472.41|4472.41|0
1630496400000|2021-09-01 11:40:00|4473.52|4473.52|4471.77|4471.77|4473.52|4473.52|4470.28|4470.28|0
1630496700000|2021-09-01 11:45:00|4471.65|4471.65|4475.52|4475.52|4475.52|4475.52|4470.53|4470.53|0
1630497000000|2021-09-01 11:50:00|4475.65|4475.65|4473.55|4473.55|4476.28|4476.28|4473.55|4473.55|0
1630497300000|2021-09-01 11:55:00|4473.21|4473.21|4472.09|4472.09|4473.21|4473.21|4470.6|4470.6|0
1630497600000|2021-09-01 12:00:00|4472.27|4472.27|4473.73|4473.73|4475.86|4475.86|4472.27|4472.27|0
1630497900000|2021-09-01 12:05:00|4474.97|4474.97|4475.14|4475.14|4476.38|4476.38|4473.9|4473.9|0
1630498200000|2021-09-01 12:10:00|4475.01|4475.01|4480.18|4480.18|4480.18|4480.18|4474.84|4474.84|0
1630498500000|2021-09-01 12:15:00|4480.81|4480.81|4476.04|4476.04|4480.81|4480.81|4475.78|4475.78|0
1630498800000|2021-09-01 12:20:00|4475.78|4475.78|4474.97|4474.97|4476.38|4476.38|4474.42|4474.42|0
1630499100000|2021-09-01 12:25:00|4473.73|4473.73|4471.33|4471.33|4473.73|4473.73|4468.6|4468.6|0
1630499400000|2021-09-01 12:30:00|4471.46|4471.46|4466.12|4466.12|4471.46|4471.46|4465.87|4465.87|0
1630499700000|2021-09-01 12:35:00|4466.25|4466.25|4460.42|4460.42|4466.3|4466.3|4460.42|4460.42|0
1630500000000|2021-09-01 12:40:00|4460.29|4460.29|4456.57|4456.57|4460.29|4460.29|4456.19|4456.19|0
1630500300000|2021-09-01 12:45:00|4456.45|4456.45|4456.79|4456.79|4457.3|4457.3|4454.95|4454.95|0
1630500600000|2021-09-01 12:50:00|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|0
1630500900000|2021-09-01 12:55:00|4457.9|4457.9|4459.66|4459.66|4461.57|4461.57|4457.9|4457.9|0
1630501200000|2021-09-01 13:00:00|4458.42|4458.42|4460.16|4460.16|4460.16|4460.16|4456.67|4456.67|0
1630501500000|2021-09-01 13:05:00|4458.92|4458.92|4459.78|4459.78|4460.16|4460.16|4458.04|4458.04|0
1630501800000|2021-09-01 13:10:00|4459.53|4459.53|4462.56|4462.56|4463.32|4463.32|4459.27|4459.27|0
1630502100000|2021-09-01 13:15:00|4462.43|4462.43|4463.42|4463.42|4463.54|4463.54|4460.94|4460.94|0
1630502400000|2021-09-01 13:20:00|4463.16|4463.16|4461.06|4461.06|4463.16|4463.16|4458.46|4458.46|0
1630502700000|2021-09-01 13:25:00|4462.3|4462.3|4461.79|4461.79|4462.3|4462.3|4461.79|4461.79|0
1630503000000|2021-09-01 13:30:00|4460.55|4460.55|4468.54|4468.54|4470.21|4470.21|4460.43|4460.43|0
1630503300000|2021-09-01 13:35:00|4469.78|4469.78|4468.19|4468.19|4469.78|4469.78|4466.36|4466.36|0
1630503600000|2021-09-01 13:40:00|4467.94|4467.94|4460.17|4460.17|4467.94|4467.94|4459.83|4459.83|0
1630503900000|2021-09-01 13:45:00|4460|4460|4461.36|4461.36|4461.36|4461.36|4458.5|4458.5|0
1630504200000|2021-09-01 13:50:00|4462.6|4462.6|4459.36|4459.36|4463.84|4463.84|4458.12|4458.12|0
1630504500000|2021-09-01 13:55:00|4458.12|4458.12|4458.37|4458.37|4458.37|4458.37|4453.04|4453.04|0
1630504800000|2021-09-01 14:00:00|4458.25|4458.25|4460.46|4460.46|4460.55|4460.55|4452.35|4452.35|0
1630505100000|2021-09-01 14:05:00|4461.7|4461.7|4454.87|4454.87|4461.7|4461.7|4454.7|4454.7|0
1630505400000|2021-09-01 14:10:00|4454.75|4454.75|4446.67|4446.67|4454.75|4454.75|4446.67|4446.67|0
1630505700000|2021-09-01 14:15:00|4446.84|4446.84|4441.24|4441.24|4446.84|4446.84|4439.91|4439.91|0
1630506000000|2021-09-01 14:20:00|4440|4440|4441.96|4441.96|4442.34|4442.34|4439.82|4439.82|0
1630506300000|2021-09-01 14:25:00|4441.71|4441.71|4444.52|4444.52|4444.52|4444.52|4441.53|4441.53|0
1630506600000|2021-09-01 14:30:00|4444.65|4444.65|4449.69|4449.69|4449.69|4449.69|4443.24|4443.24|0
1630506900000|2021-09-01 14:35:00|4449.86|4449.86|4446.66|4446.66|4450.12|4450.12|4445.89|4445.89|0
1630507200000|2021-09-01 14:40:00|4446.53|4446.53|4451.75|4451.75|4451.92|4451.92|4445.42|4445.42|0
1630507500000|2021-09-01 14:45:00|4451.58|4451.58|4455.04|4455.04|4455.04|4455.04|4451.07|4451.07|0
1630507800000|2021-09-01 14:50:00|4454.91|4454.91|4453.63|4453.63|4456.28|4456.28|4453.63|4453.63|0
1630508100000|2021-09-01 14:55:00|4454.87|4454.87|4459.78|4459.78|4459.91|4459.91|4454.45|4454.45|0
1630508400000|2021-09-01 15:00:00|4459.53|4459.53|4460.65|4460.65|4462.95|4462.95|4458.37|4458.37|0
1630508700000|2021-09-01 15:05:00|4460.52|4460.52|4459|4459|4461.76|4461.76|4458.65|4458.65|0
1630509000000|2021-09-01 15:10:00|4458.74|4458.74|4456.43|4456.43|4458.87|4458.87|4455.79|4455.79|0
1630509300000|2021-09-01 15:15:00|4455.19|4455.19|4461.3|4461.3|4461.3|4461.3|4455.19|4455.19|0
1630509600000|2021-09-01 15:20:00|4461.64|4461.64|4460.66|4460.66|4466.08|4466.08|4460.66|4460.66|0
1630509900000|2021-09-01 15:25:00|4461.9|4461.9|4463.36|4463.36|4466.1|4466.1|4459.35|4459.35|0
1630566900000|2021-09-02 07:15:00|4491.87|4491.87|4489.44|4489.44|4496.91|4496.91|4489.44|4489.44|0
1630567200000|2021-09-02 07:20:00|4493.16|4493.16|4489.77|4489.77|4496.12|4496.12|4489.51|4489.51|0
1630567500000|2021-09-02 07:25:00|4494.72|4494.72|4501.49|4501.49|4503.91|4503.91|4494.72|4494.72|0
1630567800000|2021-09-02 07:30:00|4501.66|4501.66|4498.09|4498.09|4507.13|4507.13|4498.09|4498.09|0
1630568100000|2021-09-02 07:35:00|4498.26|4498.26|4511.59|4511.59|4511.59|4511.59|4497.57|4497.57|0
1630568400000|2021-09-02 07:40:00|4509.11|4509.11|4509.59|4509.59|4512.44|4512.44|4507.49|4507.49|0
1630568700000|2021-09-02 07:45:00|4510.82|4510.82|4515.65|4515.65|4516.89|4516.89|4510.82|4510.82|0
1630569000000|2021-09-02 07:50:00|4515.91|4515.91|4505.87|4505.87|4515.91|4515.91|4504.63|4504.63|0
1630569300000|2021-09-02 07:55:00|4504.63|4504.63|4515.94|4515.94|4515.94|4515.94|4504.63|4504.63|0
1630569600000|2021-09-02 08:00:00|4517.18|4517.18|4512.02|4512.02|4518.46|4518.46|4512.02|4512.02|0
1630569900000|2021-09-02 08:05:00|4513.26|4513.26|4516.67|4516.67|4516.67|4516.67|4513.13|4513.13|0
1630570200000|2021-09-02 08:10:00|4517.91|4517.91|4516.92|4516.92|4517.91|4517.91|4515.3|4515.3|0
1630570500000|2021-09-02 08:15:00|4517.27|4517.27|4514.06|4514.06|4517.52|4517.52|4514.06|4514.06|0
1630570800000|2021-09-02 08:20:00|4513.55|4513.55|4512.27|4512.27|4513.55|4513.55|4509.79|4509.79|0
1630571100000|2021-09-02 08:25:00|4509.79|4509.79|4510.04|4510.04|4511.28|4511.28|4506.8|4506.8|0
1630571400000|2021-09-02 08:30:00|4510.3|4510.3|4509.57|4509.57|4512.05|4512.05|4509.06|4509.06|0
1630571700000|2021-09-02 08:35:00|4509.44|4509.44|4493.36|4493.36|4509.44|4509.44|4493.11|4493.11|0
1630572000000|2021-09-02 08:40:00|4492.12|4492.12|4488.41|4488.41|4492.38|4492.38|4484.81|4484.81|0
1630572300000|2021-09-02 08:45:00|4488.53|4488.53|4490.88|4490.88|4492.25|4492.25|4488.41|4488.41|0
1630572600000|2021-09-02 08:50:00|4493.36|4493.36|4491.61|4491.61|4495.46|4495.46|4491.49|4491.49|0
1630572900000|2021-09-02 08:55:00|4491.78|4491.78|4489.95|4489.95|4491.78|4491.78|4489.95|4489.95|0
1630573200000|2021-09-02 09:00:00|4491.19|4491.19|4490.89|4490.89|4492.56|4492.56|4489.65|4489.65|0
1630573500000|2021-09-02 09:05:00|4493.37|4493.37|4494.96|4494.96|4499.31|4499.31|4493.37|4493.37|0
1630573800000|2021-09-02 09:10:00|4494.7|4494.7|4493.67|4493.67|4494.7|4494.7|4490.86|4490.86|0
1630574100000|2021-09-02 09:15:00|4492.44|4492.44|4488.09|4488.09|4493.55|4493.55|4488.09|4488.09|0
1630574400000|2021-09-02 09:20:00|4485.61|4485.61|4485.87|4485.87|4486.6|4486.6|4485.36|4485.36|0
1630574700000|2021-09-02 09:25:00|4486.04|4486.04|4490.74|4490.74|4490.74|4490.74|4485.4|4485.4|0
1630575000000|2021-09-02 09:30:00|4489.5|4489.5|4490.39|4490.39|4491.63|4491.63|4488.14|4488.14|0
1630575300000|2021-09-02 09:35:00|4490.52|4490.52|4495.86|4495.86|4498.46|4498.46|4490.52|4490.52|0
1630575600000|2021-09-02 09:40:00|4498.33|4498.33|4496.41|4496.41|4499.48|4499.48|4496.41|4496.41|0
1630575900000|2021-09-02 09:45:00|4497.65|4497.65|4503.11|4503.11|4503.11|4503.11|4497.65|4497.65|0
1630576200000|2021-09-02 09:50:00|4503.24|4503.24|4500.25|4500.25|4503.36|4503.36|4499.27|4499.27|0
1630576500000|2021-09-02 09:55:00|4500|4500|4493.8|4493.8|4500|4500|4493.8|4493.8|0
1630576800000|2021-09-02 10:00:00|4493.55|4493.55|4493.8|4493.8|4494.79|4494.79|4493.55|4493.55|0
1630577100000|2021-09-02 10:05:00|4492.56|4492.56|4492.69|4492.69|4492.69|4492.69|4492.18|4492.18|0
1630577400000|2021-09-02 10:10:00|4492.82|4492.82|4492.69|4492.69|4495.42|4495.42|4492.69|4492.69|0
1630577700000|2021-09-02 10:15:00|4491.45|4491.45|4489.49|4489.49|4491.45|4491.45|4489.24|4489.24|0
1630578000000|2021-09-02 10:20:00|4489.87|4489.87|4487.87|4487.87|4491.11|4491.11|4487.87|4487.87|0
1630578300000|2021-09-02 10:25:00|4489.11|4489.11|4488|4488|4489.11|4489.11|4487.87|4487.87|0
1630578600000|2021-09-02 10:30:00|4488.34|4488.34|4489.07|4489.07|4489.58|4489.58|4488.34|4488.34|0
1630578900000|2021-09-02 10:35:00|4489.2|4489.2|4491.67|4491.67|4491.67|4491.67|4489.2|4489.2|0
1630579200000|2021-09-02 10:40:00|4490.43|4490.43|4488.46|4488.46|4493.29|4493.29|4488.46|4488.46|0
1630579500000|2021-09-02 10:45:00|4488.21|4488.21|4489.32|4489.32|4489.32|4489.32|4487.96|4487.96|0
1630579800000|2021-09-02 10:50:00|4489.45|4489.45|4485.73|4485.73|4489.45|4489.45|4485.61|4485.61|0
1630580100000|2021-09-02 10:55:00|4485.61|4485.61|4486.84|4486.84|4486.84|4486.84|4485.48|4485.48|0
1630580400000|2021-09-02 11:00:00|4488.08|4488.08|4487.83|4487.83|4489.32|4489.32|4486.59|4486.59|0
1630580700000|2021-09-02 11:05:00|4489.07|4489.07|4487.62|4487.62|4489.07|4489.07|4487.62|4487.62|0
1630581000000|2021-09-02 11:10:00|4487.74|4487.74|4487.62|4487.62|4487.74|4487.74|4487.62|4487.62|0
1630581300000|2021-09-02 11:15:00|4487.74|4487.74|4492.39|4492.39|4492.39|4492.39|4487.74|4487.74|0
1630581600000|2021-09-02 11:20:00|4489.91|4489.91|4489.79|4489.79|4489.91|4489.91|4489.79|4489.79|0
1630581900000|2021-09-02 11:25:00|4489.91|4489.91|4490.42|4490.42|4490.55|4490.55|4489.31|4489.31|0
1630582200000|2021-09-02 11:30:00|4491.66|4491.66|4493.54|4493.54|4494.65|4494.65|4491.66|4491.66|0
1630582500000|2021-09-02 11:35:00|4493.66|4493.66|4489.56|4489.56|4493.66|4493.66|4489.44|4489.44|0
1630582800000|2021-09-02 11:40:00|4489.31|4489.31|4491.66|4491.66|4491.92|4491.92|4489.06|4489.06|0
1630583100000|2021-09-02 11:45:00|4491.79|4491.79|4488.63|4488.63|4493.28|4493.28|4488.63|4488.63|0
1630583400000|2021-09-02 11:50:00|4488.5|4488.5|4489.01|4489.01|4490.38|4490.38|4487.9|4487.9|0
1630583700000|2021-09-02 11:55:00|4488.88|4488.88|4488.37|4488.37|4488.88|4488.88|4486.61|4486.61|0
1630584000000|2021-09-02 12:00:00|4488.5|4488.5|4491.13|4491.13|4491.13|4491.13|4487.41|4487.41|0
1630584300000|2021-09-02 12:05:00|4489.89|4489.89|4492.02|4492.02|4492.4|4492.4|4488.65|4488.65|0
1630584600000|2021-09-02 12:10:00|4491.89|4491.89|4491.16|4491.16|4491.89|4491.89|4490.06|4490.06|0
1630584900000|2021-09-02 12:15:00|4492.4|4492.4|4493.9|4493.9|4494.02|4494.02|4492.4|4492.4|0
1630585200000|2021-09-02 12:20:00|4493.77|4493.77|4493.08|4493.08|4494.49|4494.49|4492.95|4492.95|0
1630585500000|2021-09-02 12:25:00|4491.84|4491.84|4491.59|4491.59|4494.06|4494.06|4491.59|4491.59|0
1630585800000|2021-09-02 12:30:00|4491.71|4491.71|4492.05|4492.05|4492.05|4492.05|4491.5|4491.5|0
1630586100000|2021-09-02 12:35:00|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|0
1630586400000|2021-09-02 12:40:00|4492.05|4492.05|4493.03|4493.03|4494.35|4494.35|4492.05|4492.05|0
1630586700000|2021-09-02 12:45:00|4491.79|4491.79|4489.69|4489.69|4491.79|4491.79|4489.69|4489.69|0
1630587000000|2021-09-02 12:50:00|4488.45|4488.45|4490.17|4490.17|4492.17|4492.17|4488.45|4488.45|0
1630587300000|2021-09-02 12:55:00|4488.93|4488.93|4490.29|4490.29|4490.67|4490.67|4488.93|4488.93|0
1630587600000|2021-09-02 13:00:00|4490.55|4490.55|4492.85|4492.85|4493.7|4493.7|4490.55|4490.55|0
1630587900000|2021-09-02 13:05:00|4491.61|4491.61|4490.75|4490.75|4491.61|4491.61|4489.38|4489.38|0
1630588200000|2021-09-02 13:10:00|4490.62|4490.62|4489.34|4489.34|4491.94|4491.94|4489.34|4489.34|0
1630588500000|2021-09-02 13:15:00|4489.59|4489.59|4489.97|4489.97|4490.1|4490.1|4489.59|4489.59|0
1630588800000|2021-09-02 13:20:00|4490.1|4490.1|4489.12|4489.12|4490.61|4490.61|4489.12|4489.12|0
1630589100000|2021-09-02 13:25:00|4488.99|4488.99|4488.56|4488.56|4488.99|4488.99|4486.51|4486.51|0
1630589400000|2021-09-02 13:30:00|4488.44|4488.44|4491.17|4491.17|4493.27|4493.27|4487.07|4487.07|0
1630589700000|2021-09-02 13:35:00|4491.04|4491.04|4492.11|4492.11|4493.78|4493.78|4490.96|4490.96|0
1630590000000|2021-09-02 13:40:00|4492.37|4492.37|4492.03|4492.03|4494.41|4494.41|4492.03|4492.03|0
1630590300000|2021-09-02 13:45:00|4490.79|4490.79|4493.79|4493.79|4496.99|4496.99|4490.79|4490.79|0
1630590600000|2021-09-02 13:50:00|4493.66|4493.66|4496.15|4496.15|4496.27|4496.27|4493.41|4493.41|0
1630590900000|2021-09-02 13:55:00|4496.27|4496.27|4489.86|4489.86|4498.5|4498.5|4489.86|4489.86|0
1630591200000|2021-09-02 14:00:00|4490.24|4490.24|4486.41|4486.41|4493.96|4493.96|4486.41|4486.41|0
1630591500000|2021-09-02 14:05:00|4487.65|4487.65|4487.6|4487.6|4488.33|4488.33|4484.18|4484.18|0
1630591800000|2021-09-02 14:10:00|4487.48|4487.48|4486.53|4486.53|4487.48|4487.48|4482.65|4482.65|0
1630592100000|2021-09-02 14:15:00|4486.66|4486.66|4490.93|4490.93|4492.17|4492.17|4486.66|4486.66|0
1630592400000|2021-09-02 14:20:00|4489.69|4489.69|4495.12|4495.12|4495.12|4495.12|4487.09|4487.09|0
1630592700000|2021-09-02 14:25:00|4494.77|4494.77|4499.93|4499.93|4499.93|4499.93|4494.77|4494.77|0
1630593000000|2021-09-02 14:30:00|4501.17|4501.17|4500.57|4500.57|4501.17|4501.17|4498.09|4498.09|0
1630593300000|2021-09-02 14:35:00|4501.81|4501.81|4495.1|4495.1|4501.81|4501.81|4493.99|4493.99|0
1630593600000|2021-09-02 14:40:00|4494.98|4494.98|4498.91|4498.91|4499.29|4499.29|4494.98|4494.98|0
1630593900000|2021-09-02 14:45:00|4501.39|4501.39|4502.28|4502.28|4502.28|4502.28|4499.55|4499.55|0
1630594200000|2021-09-02 14:50:00|4503.52|4503.52|4506.13|4506.13|4506.26|4506.26|4503.52|4503.52|0
1630594500000|2021-09-02 14:55:00|4507.37|4507.37|4505.41|4505.41|4507.62|4507.62|4505.41|4505.41|0
1630594800000|2021-09-02 15:00:00|4504.17|4504.17|4504.29|4504.29|4505.15|4505.15|4503.91|4503.91|0
1630595100000|2021-09-02 15:05:00|4503.05|4503.05|4507.41|4507.41|4507.58|4507.58|4503.05|4503.05|0
1630595400000|2021-09-02 15:10:00|4507.28|4507.28|4508.52|4508.52|4508.65|4508.65|4507.28|4507.28|0
1630595700000|2021-09-02 15:15:00|4507.28|4507.28|4505.4|4505.4|4508.17|4508.17|4505.4|4505.4|0
1630596000000|2021-09-02 15:20:00|4506.63|4506.63|4504.03|4504.03|4506.89|4506.89|4501.3|4501.3|0
1630596300000|2021-09-02 15:25:00|4505.27|4505.27|4512.4|4512.4|4512.4|4512.4|4503.51|4503.51|0
1630653300000|2021-09-03 07:15:00|4476.85|4476.85|4473.29|4473.29|4477.1|4477.1|4473.13|4473.13|0
1630653600000|2021-09-03 07:20:00|4472.06|4472.06|4486.6|4486.6|4491.37|4491.37|4472.06|4472.06|0
1630653900000|2021-09-03 07:25:00|4485.36|4485.36|4489.45|4489.45|4490.7|4490.7|4485.1|4485.1|0
1630654200000|2021-09-03 07:30:00|4491.93|4491.93|4493.26|4493.26|4496.97|4496.97|4491.93|4491.93|0
1630654500000|2021-09-03 07:35:00|4494.5|4494.5|4491.2|4491.2|4495.26|4495.26|4491.08|4491.08|0
1630654800000|2021-09-03 07:40:00|4490.95|4490.95|4494.33|4494.33|4494.33|4494.33|4489.76|4489.76|0
1630655100000|2021-09-03 07:45:00|4494.46|4494.46|4493.64|4493.64|4498.94|4498.94|4493.64|4493.64|0
1630655400000|2021-09-03 07:50:00|4494.88|4494.88|4498.98|4498.98|4499.24|4499.24|4492.21|4492.21|0
1630655700000|2021-09-03 07:55:00|4497.74|4497.74|4499.28|4499.28|4499.62|4499.62|4495.39|4495.39|0
1630656000000|2021-09-03 08:00:00|4498.04|4498.04|4498.42|4498.42|4499.28|4499.28|4497.41|4497.41|0
1630656300000|2021-09-03 08:05:00|4500.9|4500.9|4499.15|4499.15|4502.14|4502.14|4498.77|4498.77|0
1630656600000|2021-09-03 08:10:00|4500.39|4500.39|4503.55|4503.55|4503.55|4503.55|4499.15|4499.15|0
1630656900000|2021-09-03 08:15:00|4503.72|4503.72|4500.91|4500.91|4503.9|4503.9|4500.91|4500.91|0
1630657200000|2021-09-03 08:20:00|4501.04|4501.04|4502.23|4502.23|4504.36|4504.36|4500.87|4500.87|0
1630657500000|2021-09-03 08:25:00|4503.47|4503.47|4500.01|4500.01|4503.47|4503.47|4500.01|4500.01|0
1630657800000|2021-09-03 08:30:00|4499.88|4499.88|4494.42|4494.42|4499.88|4499.88|4494.16|4494.16|0
1630658100000|2021-09-03 08:35:00|4496.89|4496.89|4496.89|4496.89|4496.89|4496.89|4496.89|4496.89|0
1630658400000|2021-09-03 08:40:00|4497.24|4497.24|4498.51|4498.51|4498.51|4498.51|4496.72|4496.72|0
1630658700000|2021-09-03 08:45:00|4497.27|4497.27|4493.05|4493.05|4498.26|4498.26|4492.92|4492.92|0
1630659000000|2021-09-03 08:50:00|4495.53|4495.53|4493.05|4493.05|4496.77|4496.77|4491.81|4491.81|0
1630659300000|2021-09-03 08:55:00|4493.81|4493.81|4495.56|4495.56|4495.68|4495.68|4493.81|4493.81|0
1630659600000|2021-09-03 09:00:00|4495.43|4495.43|4496.72|4496.72|4497.23|4497.23|4494.75|4494.75|0
1630659900000|2021-09-03 09:05:00|4496.47|4496.47|4494.89|4494.89|4496.85|4496.85|4494.37|4494.37|0
1630660200000|2021-09-03 09:10:00|4495.15|4495.15|4490.49|4490.49|4497.88|4497.88|4490.49|4490.49|0
1630660500000|2021-09-03 09:15:00|4490.62|4490.62|4488.77|4488.77|4491.38|4491.38|4485.06|4485.06|0
1630660800000|2021-09-03 09:20:00|4488.52|4488.52|4484.67|4484.67|4489.15|4489.15|4482.2|4482.2|0
1630661100000|2021-09-03 09:25:00|4483.44|4483.44|4483.61|4483.61|4484.12|4484.12|4481.69|4481.69|0
1630661400000|2021-09-03 09:30:00|4483.73|4483.73|4482.62|4482.62|4485.1|4485.1|4482.62|4482.62|0
1630661700000|2021-09-03 09:35:00|4482.75|4482.75|4482.84|4482.84|4483.91|4483.91|4482.5|4482.5|0
1630662000000|2021-09-03 09:40:00|4483.01|4483.01|4484.76|4484.76|4486|4486|4483.01|4483.01|0
1630662300000|2021-09-03 09:45:00|4483.52|4483.52|4480.79|4480.79|4483.77|4483.77|4480.79|4480.79|0
1630662600000|2021-09-03 09:50:00|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|4479.93|4479.93|0
1630662900000|2021-09-03 09:55:00|4479.93|4479.93|4480.05|4480.05|4481.55|4481.55|4479.93|4479.93|0
1630663200000|2021-09-03 10:00:00|4480.31|4480.31|4480.39|4480.39|4480.39|4480.39|4480.01|4480.01|0
1630663500000|2021-09-03 10:05:00|4481.63|4481.63|4484.27|4484.27|4484.27|4484.27|4481.63|4481.63|0
1630663800000|2021-09-03 10:10:00|4484.4|4484.4|4486.02|4486.02|4486.02|4486.02|4484.4|4484.4|0
1630664100000|2021-09-03 10:15:00|4486.27|4486.27|4488.75|4488.75|4489|4489|4486.02|4486.02|0
1630664400000|2021-09-03 10:20:00|4488.88|4488.88|4488.84|4488.84|4489.35|4489.35|4488.71|4488.71|0
1630664700000|2021-09-03 10:25:00|4488.71|4488.71|4489.22|4489.22|4489.22|4489.22|4488.71|4488.71|0
1630665000000|2021-09-03 10:30:00|4489.48|4489.48|4489.65|4489.65|4489.65|4489.65|4486.91|4486.91|0
1630665300000|2021-09-03 10:35:00|4489.39|4489.39|4492.17|4492.17|4493.41|4493.41|4489.39|4489.39|0
1630665600000|2021-09-03 10:40:00|4492.29|4492.29|4493.53|4493.53|4493.53|4493.53|4492.29|4492.29|0
1630665900000|2021-09-03 10:45:00|4491.06|4491.06|4493.74|4493.74|4493.87|4493.87|4491.06|4491.06|0
1630666200000|2021-09-03 10:50:00|4494.98|4494.98|4498.1|4498.1|4498.7|4498.7|4494.98|4494.98|0
1630666500000|2021-09-03 10:55:00|4496.86|4496.86|4497.63|4497.63|4497.63|4497.63|4495.62|4495.62|0
1630666800000|2021-09-03 11:00:00|4497.97|4497.97|4498.83|4498.83|4498.96|4498.96|4497.46|4497.46|0
1630667100000|2021-09-03 11:05:00|4500.07|4500.07|4501.14|4501.14|4501.14|4501.14|4499.9|4499.9|0
1630667400000|2021-09-03 11:10:00|4501.01|4501.01|4500.97|4500.97|4501.14|4501.14|4499.9|4499.9|0
1630667700000|2021-09-03 11:15:00|4500.84|4500.84|4498.32|4498.32|4500.84|4500.84|4498.32|4498.32|0
1630668000000|2021-09-03 11:20:00|4498.45|4498.45|4499.52|4499.52|4500.93|4500.93|4498.45|4498.45|0
1630668300000|2021-09-03 11:25:00|4499.14|4499.14|4497.74|4497.74|4500.25|4500.25|4497.74|4497.74|0
1630668600000|2021-09-03 11:30:00|4496.5|4496.5|4495.39|4495.39|4496.88|4496.88|4495.39|4495.39|0
1630668900000|2021-09-03 11:35:00|4494.15|4494.15|4492.91|4492.91|4494.15|4494.15|4492.91|4492.91|0
1630669200000|2021-09-03 11:40:00|4491.67|4491.67|4491.55|4491.55|4491.67|4491.67|4491.17|4491.17|0
1630669500000|2021-09-03 11:45:00|4494.03|4494.03|4494.66|4494.66|4494.91|4494.91|4494.03|4494.03|0
1630669800000|2021-09-03 11:50:00|4494.53|4494.53|4494.53|4494.53|4494.53|4494.53|4493.29|4493.29|0
1630670100000|2021-09-03 11:55:00|4495.77|4495.77|4491.8|4491.8|4495.77|4495.77|4491.42|4491.42|0
1630670400000|2021-09-03 12:00:00|4491.67|4491.67|4491.08|4491.08|4492.66|4492.66|4490.96|4490.96|0
1630670700000|2021-09-03 12:05:00|4491.21|4491.21|4491.21|4491.21|4492.45|4492.45|4491.21|4491.21|0
1630671000000|2021-09-03 12:10:00|4489.97|4489.97|4490.26|4490.26|4491.55|4491.55|4489.8|4489.8|0
1630671300000|2021-09-03 12:15:00|4490.39|4490.39|4487.56|4487.56|4490.39|4490.39|4486.29|4486.29|0
1630671600000|2021-09-03 12:20:00|4487.9|4487.9|4489.65|4489.65|4490.64|4490.64|4487.9|4487.9|0
1630671900000|2021-09-03 12:25:00|4490.89|4490.89|4489.52|4489.52|4492|4492|4489.52|4489.52|0
1630672200000|2021-09-03 12:30:00|4489.4|4489.4|4481.66|4481.66|4492.13|4492.13|4481.41|4481.41|0
1630672500000|2021-09-03 12:35:00|4482.9|4482.9|4480.42|4480.42|4486.75|4486.75|4480.17|4480.17|0
1630672800000|2021-09-03 12:40:00|4480.17|4480.17|4480.68|4480.68|4482.9|4482.9|4477.56|4477.56|0
1630673100000|2021-09-03 12:45:00|4480.42|4480.42|4481.03|4481.03|4482.65|4482.65|4480.42|4480.42|0
1630673400000|2021-09-03 12:50:00|4480.86|4480.86|4479.7|4479.7|4483.54|4483.54|4479.45|4479.45|0
1630673700000|2021-09-03 12:55:00|4479.57|4479.57|4482.18|4482.18|4482.18|4482.18|4479.57|4479.57|0
1630674000000|2021-09-03 13:00:00|4483.42|4483.42|4484.4|4484.4|4485.13|4485.13|4481.54|4481.54|0
1630674300000|2021-09-03 13:05:00|4485.64|4485.64|4484.05|4484.05|4486.4|4486.4|4482.69|4482.69|0
1630674600000|2021-09-03 13:10:00|4483.93|4483.93|4478.63|4478.63|4484.31|4484.31|4478.63|4478.63|0
1630674900000|2021-09-03 13:15:00|4478.5|4478.5|4473.42|4473.42|4478.63|4478.63|4473.42|4473.42|0
1630675200000|2021-09-03 13:20:00|4473.16|4473.16|4467.53|4467.53|4473.16|4473.16|4465.27|4465.27|0
1630675500000|2021-09-03 13:25:00|4466.29|4466.29|4461.85|4461.85|4467.66|4467.66|4459.75|4459.75|0
1630675800000|2021-09-03 13:30:00|4461.98|4461.98|4466.63|4466.63|4471.12|4471.12|4461.98|4461.98|0
1630676100000|2021-09-03 13:35:00|4465.39|4465.39|4466.76|4466.76|4466.88|4466.88|4462.53|4462.53|0
1630676400000|2021-09-03 13:40:00|4466.63|4466.63|4465.82|4465.82|4468.63|4468.63|4461.93|4461.93|0
1630676700000|2021-09-03 13:45:00|4465.56|4465.56|4465.43|4465.43|4468.04|4468.04|4461.46|4461.46|0
1630677000000|2021-09-03 13:50:00|4464.2|4464.2|4453.56|4453.56|4465.43|4465.43|4452.53|4452.53|0
1630677300000|2021-09-03 13:55:00|4453.38|4453.38|4457.31|4457.31|4457.31|4457.31|4450.73|4450.73|0
1630677600000|2021-09-03 14:00:00|4456.07|4456.07|4457.31|4457.31|4458.29|4458.29|4450.1|4450.1|0
1630677900000|2021-09-03 14:05:00|4457.18|4457.18|4457.18|4457.18|4457.35|4457.35|4452.44|4452.44|0
1630678200000|2021-09-03 14:10:00|4458.42|4458.42|4461.15|4461.15|4461.15|4461.15|4451.84|4451.84|0
1630678500000|2021-09-03 14:15:00|4461.53|4461.53|4465.45|4465.45|4469.3|4469.3|4461.53|4461.53|0
1630678800000|2021-09-03 14:20:00|4464.21|4464.21|4472.88|4472.88|4474.25|4474.25|4464.21|4464.21|0
1630679100000|2021-09-03 14:25:00|4472.71|4472.71|4469.21|4469.21|4472.97|4472.97|4467.42|4467.42|0
1630679400000|2021-09-03 14:30:00|4469.46|4469.46|4468.87|4468.87|4469.46|4469.46|4463.91|4463.91|0
1630679700000|2021-09-03 14:35:00|4468.74|4468.74|4465.11|4465.11|4468.74|4468.74|4463.87|4463.87|0
1630680000000|2021-09-03 14:40:00|4464.94|4464.94|4466.22|4466.22|4467.21|4467.21|4464.69|4464.69|0
1630680300000|2021-09-03 14:45:00|4466.05|4466.05|4468.61|4468.61|4468.61|4468.61|4464.69|4464.69|0
1630680600000|2021-09-03 14:50:00|4468.49|4468.49|4465.55|4465.55|4468.66|4468.66|4464.77|4464.77|0
1630680900000|2021-09-03 14:55:00|4465.42|4465.42|4464.22|4464.22|4465.42|4465.42|4461.79|4461.79|0
1630681200000|2021-09-03 15:00:00|4463.97|4463.97|4465.97|4465.97|4469.69|4469.69|4463.97|4463.97|0
1630681500000|2021-09-03 15:05:00|4466.22|4466.22|4469.17|4469.17|4470.28|4470.28|4464.73|4464.73|0
1630681800000|2021-09-03 15:10:00|4467.93|4467.93|4467.67|4467.67|4469.42|4469.42|4466.69|4466.69|0
1630682100000|2021-09-03 15:15:00|4466.43|4466.43|4462.72|4462.72|4467.55|4467.55|4462.59|4462.59|0
1630682400000|2021-09-03 15:20:00|4462.59|4462.59|4469.04|4469.04|4469.04|4469.04|4462.59|4462.59|0
1630682700000|2021-09-03 15:25:00|4469.17|4469.17|4469.34|4469.34|4472.07|4472.07|4467.2|4467.2|0
1630912500000|2021-09-06 07:15:00|4496.99|4496.99|4498.96|4498.96|4501.59|4501.59|4496.25|4496.25|0
1630912800000|2021-09-06 07:20:00|4498.61|4498.61|4490.85|4490.85|4501.09|4501.09|4490.85|4490.85|0
1630913100000|2021-09-06 07:25:00|4490.34|4490.34|4489.64|4489.64|4498.54|4498.54|4489.11|4489.11|0
1630913400000|2021-09-06 07:30:00|4490.88|4490.88|4489.79|4489.79|4490.88|4490.88|4488.4|4488.4|0
1630913700000|2021-09-06 07:35:00|4490.3|4490.3|4491.5|4491.5|4491.5|4491.5|4490.26|4490.26|0
1630914000000|2021-09-06 07:40:00|4492.26|4492.26|4493.43|4493.43|4494.79|4494.79|4492.26|4492.26|0
1630914300000|2021-09-06 07:45:00|4489.71|4489.71|4492.44|4492.44|4492.44|4492.44|4489.33|4489.33|0
1630914600000|2021-09-06 07:50:00|4492.78|4492.78|4498.64|4498.64|4500.01|4500.01|4492.57|4492.57|0
1630914900000|2021-09-06 07:55:00|4497.4|4497.4|4498.51|4498.51|4499.88|4499.88|4497.4|4497.4|0
1630915200000|2021-09-06 08:00:00|4497.27|4497.27|4496.57|4496.57|4499.43|4499.43|4496.57|4496.57|0
1630915500000|2021-09-06 08:05:00|4496.74|4496.74|4494.9|4494.9|4496.74|4496.74|4494.27|4494.27|0
1630915800000|2021-09-06 08:10:00|4494.65|4494.65|4495.68|4495.68|4496.87|4496.87|4494.39|4494.39|0
1630916100000|2021-09-06 08:15:00|4495.85|4495.85|4499.32|4499.32|4499.32|4499.32|4495.85|4495.85|0
1630916400000|2021-09-06 08:20:00|4499.19|4499.19|4496.84|4496.84|4499.45|4499.45|4496.84|4496.84|0
1630916700000|2021-09-06 08:25:00|4496.33|4496.33|4496.09|4496.09|4498.57|4498.57|4494.58|4494.58|0
1630917000000|2021-09-06 08:30:00|4495.96|4495.96|4495.7|4495.7|4495.96|4495.96|4493.96|4493.96|0
1630917300000|2021-09-06 08:35:00|4495.87|4495.87|4493.64|4493.64|4497.1|4497.1|4493.39|4493.39|0
1630917600000|2021-09-06 08:40:00|4493.39|4493.39|4492.53|4492.53|4493.77|4493.77|4492.53|4492.53|0
1630917900000|2021-09-06 08:45:00|4491.29|4491.29|4494.19|4494.19|4494.32|4494.32|4491.29|4491.29|0
1630918200000|2021-09-06 08:50:00|4494.06|4494.06|4494.67|4494.67|4496.42|4496.42|4493.94|4493.94|0
1630918500000|2021-09-06 08:55:00|4495.91|4495.91|4495.02|4495.02|4495.91|4495.91|4495.02|4495.02|0
1630918800000|2021-09-06 09:00:00|4494.77|4494.77|4497.24|4497.24|4498.36|4498.36|4494.64|4494.64|0
1630919100000|2021-09-06 09:05:00|4496|4496|4489.38|4489.38|4496|4496|4489.38|4489.38|0
1630919400000|2021-09-06 09:10:00|4488.11|4488.11|4490.9|4490.9|4490.9|4490.9|4487.44|4487.44|0
1630919700000|2021-09-06 09:15:00|4491.15|4491.15|4486.77|4486.77|4491.63|4491.63|4486.77|4486.77|0
1630920000000|2021-09-06 09:20:00|4487.03|4487.03|4485.79|4485.79|4487.28|4487.28|4483.18|4483.18|0
1630920300000|2021-09-06 09:25:00|4485.66|4485.66|4493.86|4493.86|4493.86|4493.86|4485.66|4485.66|0
1630920600000|2021-09-06 09:30:00|4493.73|4493.73|4492.74|4492.74|4494.11|4494.11|4492.74|4492.74|0
1630920900000|2021-09-06 09:35:00|4495.22|4495.22|4494.11|4494.11|4495.22|4495.22|4493.73|4493.73|0
1630921200000|2021-09-06 09:40:00|4495.35|4495.35|4495.35|4495.35|4497.83|4497.83|4495.1|4495.1|0
1630921500000|2021-09-06 09:45:00|4496.59|4496.59|4500.08|4500.08|4500.08|4500.08|4496.59|4496.59|0
1630921800000|2021-09-06 09:50:00|4499.57|4499.57|4498.51|4498.51|4499.74|4499.74|4498.51|4498.51|0
1630922100000|2021-09-06 09:55:00|4497.27|4497.27|4495.13|4495.13|4497.27|4497.27|4494.79|4494.79|0
1630922400000|2021-09-06 10:00:00|4493.89|4493.89|4497.01|4497.01|4497.13|4497.13|4493.89|4493.89|0
1630922700000|2021-09-06 10:05:00|4496.75|4496.75|4505.26|4505.26|4505.26|4505.26|4495.18|4495.18|0
1630923000000|2021-09-06 10:10:00|4505.39|4505.39|4505.22|4505.22|4505.47|4505.47|4505.13|4505.13|0
1630923300000|2021-09-06 10:15:00|4505.35|4505.35|4508.94|4508.94|4508.94|4508.94|4505.22|4505.22|0
1630923600000|2021-09-06 10:20:00|4510.18|4510.18|4508.68|4508.68|4510.18|4510.18|4508.3|4508.3|0
1630923900000|2021-09-06 10:25:00|4508.3|4508.3|4509.92|4509.92|4509.92|4509.92|4504.08|4504.08|0
1630924200000|2021-09-06 10:30:00|4510.18|4510.18|4507.74|4507.74|4510.18|4510.18|4506.33|4506.33|0
1630924500000|2021-09-06 10:35:00|4507.87|4507.87|4508.25|4508.25|4508.25|4508.25|4507.74|4507.74|0
1630924800000|2021-09-06 10:40:00|4508.38|4508.38|4505.8|4505.8|4508.5|4508.5|4503.8|4503.8|0
1630925100000|2021-09-06 10:45:00|4505.55|4505.55|4505.08|4505.08|4506.06|4506.06|4504.91|4504.91|0
1630925400000|2021-09-06 10:50:00|4505.21|4505.21|4505.81|4505.81|4506.58|4506.58|4504.57|4504.57|0
1630925700000|2021-09-06 10:55:00|4504.57|4504.57|4503.42|4503.42|4504.96|4504.96|4502.35|4502.35|0
1630926000000|2021-09-06 11:00:00|4504.66|4504.66|4506.41|4506.41|4506.41|4506.41|4504.66|4504.66|0
1630926300000|2021-09-06 11:05:00|4506.28|4506.28|4504.79|4504.79|4506.53|4506.53|4504.79|4504.79|0
1630926600000|2021-09-06 11:10:00|4504.4|4504.4|4502.28|4502.28|4504.4|4504.4|4502.28|4502.28|0
1630926900000|2021-09-06 11:15:00|4503.52|4503.52|4502.92|4502.92|4503.52|4503.52|4502.92|4502.92|0
1630927200000|2021-09-06 11:20:00|4502.54|4502.54|4508.31|4508.31|4512.03|4512.03|4502.12|4502.12|0
1630927500000|2021-09-06 11:25:00|4508.57|4508.57|4507.54|4507.54|4508.57|4508.57|4507.2|4507.2|0
1630927800000|2021-09-06 11:30:00|4507.29|4507.29|4507.29|4507.29|4508.53|4508.53|4507.29|4507.29|0
1630928100000|2021-09-06 11:35:00|4507.16|4507.16|4507.89|4507.89|4507.89|4507.89|4506.65|4506.65|0
1630928400000|2021-09-06 11:40:00|4508.02|4508.02|4508.02|4508.02|4508.02|4508.02|4506.78|4506.78|0
1630928700000|2021-09-06 11:45:00|4507.38|4507.38|4506.14|4506.14|4507.38|4507.38|4506.02|4506.02|0
1630929000000|2021-09-06 11:50:00|4504.9|4504.9|4505.81|4505.81|4505.89|4505.89|4504.65|4504.65|0
1630929300000|2021-09-06 11:55:00|4505.98|4505.98|4507.73|4507.73|4507.98|4507.98|4505.98|4505.98|0
1630929600000|2021-09-06 12:00:00|4507.47|4507.47|4507.6|4507.6|4507.85|4507.85|4507.47|4507.47|0
1630929900000|2021-09-06 12:05:00|4507.47|4507.47|4506.36|4506.36|4507.47|4507.47|4506.23|4506.23|0
1630930200000|2021-09-06 12:10:00|4506.49|4506.49|4507.63|4507.63|4508.01|4508.01|4505.25|4505.25|0
1630930500000|2021-09-06 12:15:00|4507.88|4507.88|4509|4509|4509.25|4509.25|4507.76|4507.76|0
1630930800000|2021-09-06 12:20:00|4509.63|4509.63|4509.63|4509.63|4509.76|4509.76|4509.5|4509.5|0
1630931400000|2021-09-06 12:30:00|4509.89|4509.89|4510.77|4510.77|4510.77|4510.77|4509.89|4509.89|0
1630931700000|2021-09-06 12:35:00|4510.52|4510.52|4517.32|4517.32|4519.8|4519.8|4509.89|4509.89|0
1630932000000|2021-09-06 12:40:00|4519.8|4519.8|4515.1|4515.1|4519.93|4519.93|4515.1|4515.1|0
1630932300000|2021-09-06 12:45:00|4515.22|4515.22|4513.98|4513.98|4516.21|4516.21|4513.73|4513.73|0
1630932600000|2021-09-06 12:50:00|4512.75|4512.75|4516.34|4516.34|4517.83|4517.83|4512.75|4512.75|0
1630932900000|2021-09-06 12:55:00|4516.16|4516.16|4519.67|4519.67|4519.67|4519.67|4515.97|4515.97|0
1630933200000|2021-09-06 13:00:00|4519.79|4519.79|4514.8|4514.8|4519.79|4519.79|4514.8|4514.8|0
1630933500000|2021-09-06 13:05:00|4513.56|4513.56|4513.68|4513.68|4513.68|4513.68|4512.32|4512.32|0
1630933800000|2021-09-06 13:10:00|4513.81|4513.81|4509.81|4509.81|4513.94|4513.94|4509.64|4509.64|0
1630934100000|2021-09-06 13:15:00|4508.57|4508.57|4509.71|4509.71|4509.93|4509.93|4507.45|4507.45|0
1630934400000|2021-09-06 13:20:00|4510.05|4510.05|4506.63|4506.63|4510.22|4510.22|4506.63|4506.63|0
1630934700000|2021-09-06 13:25:00|4506.88|4506.88|4505.6|4505.6|4506.88|4506.88|4503.12|4503.12|0
1630935000000|2021-09-06 13:30:00|4504.36|4504.36|4504.02|4504.02|4505.39|4505.39|4504.02|4504.02|0
1630935300000|2021-09-06 13:35:00|4505.26|4505.26|4503.56|4503.56|4506.5|4506.5|4502.78|4502.78|0
1630935600000|2021-09-06 13:40:00|4503.43|4503.43|4505.05|4505.05|4505.14|4505.14|4503.18|4503.18|0
1630935900000|2021-09-06 13:45:00|4505.23|4505.23|4506.34|4506.34|4506.34|4506.34|4505.05|4505.05|0
1630936200000|2021-09-06 13:50:00|4506.21|4506.21|4506.08|4506.08|4506.38|4506.38|4506.08|4506.08|0
1630936500000|2021-09-06 13:55:00|4506.34|4506.34|4506.34|4506.34|4507.83|4507.83|4506.34|4506.34|0
1630936800000|2021-09-06 14:00:00|4510.06|4510.06|4506.85|4506.85|4510.06|4510.06|4504.37|4504.37|0
1630937100000|2021-09-06 14:05:00|4508.09|4508.09|4505.35|4505.35|4508.09|4508.09|4505.23|4505.23|0
1630937400000|2021-09-06 14:10:00|4505.42|4505.42|4506.11|4506.11|4506.11|4506.11|4504.11|4504.11|0
1630937700000|2021-09-06 14:15:00|4507.35|4507.35|4506.07|4506.07|4507.35|4507.35|4504.58|4504.58|0
1630938000000|2021-09-06 14:20:00|4505.94|4505.94|4501.11|4501.11|4506.07|4506.07|4501.11|4501.11|0
1630938300000|2021-09-06 14:25:00|4502.35|4502.35|4501.33|4501.33|4502.7|4502.7|4501.33|4501.33|0
1630938600000|2021-09-06 14:30:00|4501.71|4501.71|4502.39|4502.39|4503.63|4503.63|4501.71|4501.71|0
1630938900000|2021-09-06 14:35:00|4501.15|4501.15|4501.4|4501.4|4501.66|4501.66|4500.42|4500.42|0
1630939200000|2021-09-06 14:40:00|4502.64|4502.64|4503.03|4503.03|4503.16|4503.16|4502.14|4502.14|0
1630939500000|2021-09-06 14:45:00|4501.79|4501.79|4501.27|4501.27|4502.51|4502.51|4501.27|4501.27|0
1630939800000|2021-09-06 14:50:00|4500.03|4500.03|4498.79|4498.79|4500.29|4500.29|4498.79|4498.79|0
1630940100000|2021-09-06 14:55:00|4498.67|4498.67|4500.89|4500.89|4501.02|4501.02|4498.67|4498.67|0
1630940400000|2021-09-06 15:00:00|4501.27|4501.27|4502.38|4502.38|4502.38|4502.38|4500.33|4500.33|0
1630940700000|2021-09-06 15:05:00|4502.25|4502.25|4501.66|4501.66|4502.25|4502.25|4500.68|4500.68|0
1630941000000|2021-09-06 15:10:00|4501.28|4501.28|4500.42|4500.42|4501.53|4501.53|4500.29|4500.29|0
1630941300000|2021-09-06 15:15:00|4500.17|4500.17|4496.11|4496.11|4500.17|4500.17|4495.69|4495.69|0
1630941600000|2021-09-06 15:20:00|4495.86|4495.86|4495.48|4495.48|4497.27|4497.27|4495.48|4495.48|0
1630941900000|2021-09-06 15:25:00|4495.6|4495.6|4498.38|4498.38|4498.64|4498.64|4493.38|4493.38|0
1630998900000|2021-09-07 07:15:00|4480.8|4480.8|4484.34|4484.34|4485.15|4485.15|4479.56|4479.56|0
1630999200000|2021-09-07 07:20:00|4484.47|4484.47|4481.6|4481.6|4485.7|4485.7|4481.6|4481.6|0
1630999500000|2021-09-07 07:25:00|4481.85|4481.85|4482.58|4482.58|4482.58|4482.58|4480.49|4480.49|0
1630999800000|2021-09-07 07:30:00|4482.45|4482.45|4479.21|4479.21|4487.28|4487.28|4479.21|4479.21|0
1631000100000|2021-09-07 07:35:00|4477.97|4477.97|4478.68|4478.68|4479.92|4479.92|4476.06|4476.06|0
1631000400000|2021-09-07 07:40:00|4479.02|4479.02|4478.21|4478.21|4479.83|4479.83|4478.21|4478.21|0
1631000700000|2021-09-07 07:45:00|4480.69|4480.69|4484.03|4484.03|4485.65|4485.65|4480.69|4480.69|0
1631001000000|2021-09-07 07:50:00|4486.51|4486.51|4487.8|4487.8|4487.8|4487.8|4486.39|4486.39|0
1631001300000|2021-09-07 07:55:00|4487.29|4487.29|4487.97|4487.97|4489.42|4489.42|4487.29|4487.29|0
1631001600000|2021-09-07 08:00:00|4487.59|4487.59|4483.15|4483.15|4487.59|4487.59|4483.15|4483.15|0
1631001900000|2021-09-07 08:05:00|4483.27|4483.27|4484.6|4484.6|4486.01|4486.01|4482.29|4482.29|0
1631002200000|2021-09-07 08:10:00|4482.12|4482.12|4487.28|4487.28|4487.28|4487.28|4481.69|4481.69|0
1631002500000|2021-09-07 08:15:00|4489.76|4489.76|4491.73|4491.73|4491.73|4491.73|4489.76|4489.76|0
1631002800000|2021-09-07 08:20:00|4490.49|4490.49|4489.25|4489.25|4490.49|4490.49|4488.01|4488.01|0
1631003100000|2021-09-07 08:25:00|4491.73|4491.73|4491.38|4491.38|4492.62|4492.62|4491.38|4491.38|0
1631003400000|2021-09-07 08:30:00|4491.5|4491.5|4491.12|4491.12|4491.88|4491.88|4490.65|4490.65|0
1631003700000|2021-09-07 08:35:00|4492.36|4492.36|4492.71|4492.71|4492.71|4492.71|4492.36|4492.36|0
1631004000000|2021-09-07 08:40:00|4493.95|4493.95|4494.1|4494.1|4494.66|4494.66|4492.71|4492.71|0
1631004300000|2021-09-07 08:45:00|4493.6|4493.6|4488.77|4488.77|4493.6|4493.6|4488.38|4488.38|0
1631004600000|2021-09-07 08:50:00|4490|4490|4483.4|4483.4|4490|4490|4482.16|4482.16|0
1631004900000|2021-09-07 08:55:00|4483.52|4483.52|4487.24|4487.24|4487.24|4487.24|4483.52|4483.52|0
1631005200000|2021-09-07 09:00:00|4486|4486|4488.1|4488.1|4488.1|4488.1|4485.62|4485.62|0
1631005500000|2021-09-07 09:05:00|4485.62|4485.62|4483.14|4483.14|4486.99|4486.99|4483.14|4483.14|0
1631005800000|2021-09-07 09:10:00|4481.9|4481.9|4484.13|4484.13|4484.13|4484.13|4481.65|4481.65|0
1631006100000|2021-09-07 09:15:00|4485.37|4485.37|4481.52|4481.52|4485.37|4485.37|4481.27|4481.27|0
1631006400000|2021-09-07 09:20:00|4481.65|4481.65|4480.06|4480.06|4481.65|4481.65|4478.19|4478.19|0
1631006700000|2021-09-07 09:25:00|4479.89|4479.89|4482.62|4482.62|4482.62|4482.62|4478.78|4478.78|0
1631007000000|2021-09-07 09:30:00|4483.86|4483.86|4480.37|4480.37|4483.86|4483.86|4479.13|4479.13|0
1631007300000|2021-09-07 09:35:00|4476.65|4476.65|4481.31|4481.31|4481.31|4481.31|4476.35|4476.35|0
1631007600000|2021-09-07 09:40:00|4480.07|4480.07|4485.03|4485.03|4485.03|4485.03|4478.83|4478.83|0
1631007900000|2021-09-07 09:45:00|4485.28|4485.28|4484.68|4484.68|4486.04|4486.04|4484.68|4484.68|0
1631008200000|2021-09-07 09:50:00|4484.55|4484.55|4487.89|4487.89|4487.89|4487.89|4484.3|4484.3|0
1631008500000|2021-09-07 09:55:00|4489.13|4489.13|4489.89|4489.89|4491.13|4491.13|4489.13|4489.13|0
1631008800000|2021-09-07 10:00:00|4488.65|4488.65|4489.66|4489.66|4490.9|4490.9|4486.42|4486.42|0
1631009100000|2021-09-07 10:05:00|4489.92|4489.92|4489.28|4489.28|4490.17|4490.17|4489.28|4489.28|0
1631009400000|2021-09-07 10:10:00|4488.04|4488.04|4486|4486|4488.04|4488.04|4485.4|4485.4|0
1631009700000|2021-09-07 10:15:00|4484.76|4484.76|4484.85|4484.85|4485.02|4485.02|4484.51|4484.51|0
1631010000000|2021-09-07 10:20:00|4484.72|4484.72|4484.34|4484.34|4484.72|4484.72|4481.86|4481.86|0
1631010300000|2021-09-07 10:25:00|4484.21|4484.21|4483.48|4483.48|4484.46|4484.46|4482.97|4482.97|0
1631010600000|2021-09-07 10:30:00|4483.35|4483.35|4484.53|4484.53|4484.53|4484.53|4482.02|4482.02|0
1631010900000|2021-09-07 10:35:00|4484.4|4484.4|4482.65|4482.65|4485.13|4485.13|4481.29|4481.29|0
1631011200000|2021-09-07 10:40:00|4482.91|4482.91|4485.38|4485.38|4485.64|4485.64|4481.79|4481.79|0
1631011500000|2021-09-07 10:45:00|4486.62|4486.62|4486.5|4486.5|4486.62|4486.62|4486.5|4486.5|0
1631011800000|2021-09-07 10:50:00|4487.74|4487.74|4485.61|4485.61|4487.74|4487.74|4485.26|4485.26|0
1631012100000|2021-09-07 10:55:00|4484.37|4484.37|4484.11|4484.11|4485.35|4485.35|4482.87|4482.87|0
1631012400000|2021-09-07 11:00:00|4484.24|4484.24|4486.53|4486.53|4487.1|4487.1|4484.24|4484.24|0
1631012700000|2021-09-07 11:05:00|4486.34|4486.34|4489.45|4489.45|4489.45|4489.45|4486.21|4486.21|0
1631013000000|2021-09-07 11:10:00|4490.69|4490.69|4489.32|4489.32|4490.69|4490.69|4489.32|4489.32|0
1631013300000|2021-09-07 11:15:00|4488.09|4488.09|4489.83|4489.83|4492.18|4492.18|4488.09|4488.09|0
1631013600000|2021-09-07 11:20:00|4489.96|4489.96|4494.44|4494.44|4494.44|4494.44|4489.96|4489.96|0
1631013900000|2021-09-07 11:25:00|4494.78|4494.78|4497.42|4497.42|4497.42|4497.42|4494.78|4494.78|0
1631014200000|2021-09-07 11:30:00|4497.3|4497.3|4497.25|4497.25|4497.3|4497.3|4496.01|4496.01|0
1631014500000|2021-09-07 11:35:00|4497.38|4497.38|4498.92|4498.92|4499.6|4499.6|4497.38|4497.38|0
1631014800000|2021-09-07 11:40:00|4499.31|4499.31|4499.81|4499.81|4499.81|4499.81|4499.31|4499.31|0
1631015100000|2021-09-07 11:45:00|4501.05|4501.05|4498.57|4498.57|4501.31|4501.31|4495.97|4495.97|0
1631015400000|2021-09-07 11:50:00|4498.83|4498.83|4499.3|4499.3|4499.3|4499.3|4497.34|4497.34|0
1631015700000|2021-09-07 11:55:00|4499.17|4499.17|4500.53|4500.53|4500.53|4500.53|4499.17|4499.17|0
1631016000000|2021-09-07 12:00:00|4500.28|4500.28|4504.51|4504.51|4504.63|4504.63|4497.93|4497.93|0
1631016300000|2021-09-07 12:05:00|4505.75|4505.75|4503.82|4503.82|4505.75|4505.75|4502.8|4502.8|0
1631016600000|2021-09-07 12:10:00|4503.94|4503.94|4504.93|4504.93|4505.06|4505.06|4503.82|4503.82|0
1631016900000|2021-09-07 12:15:00|4505.1|4505.1|4505.49|4505.49|4506.51|4506.51|4505.1|4505.1|0
1631017200000|2021-09-07 12:20:00|4506.73|4506.73|4505.75|4505.75|4506.99|4506.99|4505.62|4505.62|0
1631017500000|2021-09-07 12:25:00|4505.87|4505.87|4508.61|4508.61|4508.61|4508.61|4505.87|4505.87|0
1631017800000|2021-09-07 12:30:00|4508.86|4508.86|4507.72|4507.72|4511.34|4511.34|4507.59|4507.59|0
1631018100000|2021-09-07 12:35:00|4508.06|4508.06|4508.57|4508.57|4508.69|4508.69|4508.06|4508.06|0
1631018400000|2021-09-07 12:40:00|4508.69|4508.69|4508.57|4508.57|4509.07|4509.07|4507.33|4507.33|0
1631018700000|2021-09-07 12:45:00|4509.81|4509.81|4507.58|4507.58|4509.81|4509.81|4507.45|4507.45|0
1631019000000|2021-09-07 12:50:00|4507.45|4507.45|4505.41|4505.41|4507.45|4507.45|4504.98|4504.98|0
1631019300000|2021-09-07 12:55:00|4505.29|4505.29|4506.23|4506.23|4506.23|4506.23|4504.65|4504.65|0
1631019600000|2021-09-07 13:00:00|4507.47|4507.47|4507.52|4507.52|4508.28|4508.28|4505|4505|0
1631019900000|2021-09-07 13:05:00|4507.35|4507.35|4510.33|4510.33|4510.33|4510.33|4507.35|4507.35|0
1631020200000|2021-09-07 13:10:00|4509.09|4509.09|4508.5|4508.5|4509.27|4509.27|4507.27|4507.27|0
1631020500000|2021-09-07 13:15:00|4508.25|4508.25|4506.88|4506.88|4508.25|4508.25|4506.76|4506.76|0
1631020800000|2021-09-07 13:20:00|4506.63|4506.63|4507.27|4507.27|4508.38|4508.38|4506.63|4506.63|0
1631021100000|2021-09-07 13:25:00|4506.76|4506.76|4505.99|4505.99|4507.01|4507.01|4505.09|4505.09|0
1631021400000|2021-09-07 13:30:00|4505.74|4505.74|4503.98|4503.98|4506.8|4506.8|4503.21|4503.21|0
1631021700000|2021-09-07 13:35:00|4504.1|4504.1|4505.77|4505.77|4507.51|4507.51|4504.1|4504.1|0
1631022000000|2021-09-07 13:40:00|4504.53|4504.53|4501.54|4501.54|4504.78|4504.78|4500.05|4500.05|0
1631022300000|2021-09-07 13:45:00|4501.16|4501.16|4503.12|4503.12|4503.16|4503.16|4496.2|4496.2|0
1631022600000|2021-09-07 13:50:00|4501.88|4501.88|4499.87|4499.87|4501.88|4501.88|4495.05|4495.05|0
1631022900000|2021-09-07 13:55:00|4499.7|4499.7|4502.44|4502.44|4502.82|4502.82|4496.28|4496.28|0
1631023200000|2021-09-07 14:00:00|4502.06|4502.06|4502.77|4502.77|4502.82|4502.82|4499.71|4499.71|0
1631023500000|2021-09-07 14:05:00|4502.52|4502.52|4499.62|4499.62|4502.52|4502.52|4498|4498|0
1631023800000|2021-09-07 14:10:00|4499.81|4499.81|4497.95|4497.95|4501.24|4501.24|4497.95|4497.95|0
1631024100000|2021-09-07 14:15:00|4499.19|4499.19|4502.52|4502.52|4502.52|4502.52|4497.95|4497.95|0
1631024400000|2021-09-07 14:20:00|4503.76|4503.76|4507.73|4507.73|4507.73|4507.73|4503.51|4503.51|0
1631024700000|2021-09-07 14:25:00|4507.99|4507.99|4510.72|4510.72|4510.72|4510.72|4507.86|4507.86|0
1631025000000|2021-09-07 14:30:00|4510.59|4510.59|4510.04|4510.04|4511.41|4511.41|4507.61|4507.61|0
1631025300000|2021-09-07 14:35:00|4509.87|4509.87|4509.87|4509.87|4511.32|4511.32|4509.53|4509.53|0
1631025600000|2021-09-07 14:40:00|4509.62|4509.62|4515.17|4515.17|4515.17|4515.17|4509.62|4509.62|0
1631025900000|2021-09-07 14:45:00|4515.04|4515.04|4515.77|4515.77|4515.77|4515.77|4512.91|4512.91|0
1631026200000|2021-09-07 14:50:00|4515.9|4515.9|4516.71|4516.71|4517.39|4517.39|4515.9|4515.9|0
1631026500000|2021-09-07 14:55:00|4516.84|4516.84|4515.68|4515.68|4517.13|4517.13|4514.44|4514.44|0
1631026800000|2021-09-07 15:00:00|4515.81|4515.81|4516.27|4516.27|4517.64|4517.64|4515.81|4515.81|0
1631027100000|2021-09-07 15:05:00|4516.4|4516.4|4514.52|4514.52|4516.65|4516.65|4513.28|4513.28|0
1631027400000|2021-09-07 15:10:00|4513.28|4513.28|4513.8|4513.8|4514.39|4514.39|4513.15|4513.15|0
1631027700000|2021-09-07 15:15:00|4512.56|4512.56|4513.51|4513.51|4513.51|4513.51|4510.81|4510.81|0
1631028000000|2021-09-07 15:20:00|4513.68|4513.68|4512.49|4512.49|4513.86|4513.86|4512.49|4512.49|0
1631028300000|2021-09-07 15:25:00|4513.73|4513.73|4512.27|4512.27|4514.37|4514.37|4511.12|4511.12|0
1631085300000|2021-09-08 07:15:00|4475.41|4475.41|4479.21|4479.21|4479.21|4479.21|4471.77|4471.77|0
1631085600000|2021-09-08 07:20:00|4479.59|4479.59|4478.22|4478.22|4479.97|4479.97|4471.52|4471.52|0
1631085900000|2021-09-08 07:25:00|4476.98|4476.98|4478.66|4478.66|4484.19|4484.19|4476.6|4476.6|0
1631086200000|2021-09-08 07:30:00|4478.41|4478.41|4471.82|4471.82|4479.14|4479.14|4468.6|4468.6|0
1631086500000|2021-09-08 07:35:00|4470.58|4470.58|4474.78|4474.78|4476.05|4476.05|4470.58|4470.58|0
1631086800000|2021-09-08 07:40:00|4477.26|4477.26|4481.61|4481.61|4481.61|4481.61|4474.78|4474.78|0
1631087100000|2021-09-08 07:45:00|4480.37|4480.37|4475.97|4475.97|4480.37|4480.37|4474.86|4474.86|0
1631087400000|2021-09-08 07:50:00|4474.74|4474.74|4475.62|4475.62|4476.74|4476.74|4471.4|4471.4|0
1631087700000|2021-09-08 07:55:00|4475.37|4475.37|4465.68|4465.68|4475.37|4475.37|4464.44|4464.44|0
1631088000000|2021-09-08 08:00:00|4463.2|4463.2|4464.62|4464.62|4465.51|4465.51|4455.95|4455.95|0
1631088300000|2021-09-08 08:05:00|4465.13|4465.13|4459.24|4459.24|4466.24|4466.24|4453.9|4453.9|0
1631088600000|2021-09-08 08:10:00|4459.62|4459.62|4459.02|4459.02|4459.62|4459.62|4452.92|4452.92|0
1631088900000|2021-09-08 08:15:00|4458.76|4458.76|4451.65|4451.65|4459.49|4459.49|4450.45|4450.45|0
1631089200000|2021-09-08 08:20:00|4451.48|4451.48|4451.7|4451.7|4454.18|4454.18|4448.49|4448.49|0
1631089500000|2021-09-08 08:25:00|4452.94|4452.94|4457.33|4457.33|4457.33|4457.33|4450.04|4450.04|0
1631089800000|2021-09-08 08:30:00|4457.21|4457.21|4449.22|4449.22|4457.21|4457.21|4446.91|4446.91|0
1631090100000|2021-09-08 08:35:00|4449.1|4449.1|4454.64|4454.64|4454.81|4454.81|4447.86|4447.86|0
1631090400000|2021-09-08 08:40:00|4455.27|4455.27|4449.68|4449.68|4455.27|4455.27|4446.95|4446.95|0
1631090700000|2021-09-08 08:45:00|4449.81|4449.81|4451.86|4451.86|4452.16|4452.16|4446.82|4446.82|0
1631091000000|2021-09-08 08:50:00|4451.99|4451.99|4452.68|4452.68|4452.98|4452.98|4449.95|4449.95|0
1631091300000|2021-09-08 08:55:00|4453.92|4453.92|4451.15|4451.15|4453.92|4453.92|4450.59|4450.59|0
1631091600000|2021-09-08 09:00:00|4448.67|4448.67|4446.42|4446.42|4448.9|4448.9|4444.61|4444.61|0
1631091900000|2021-09-08 09:05:00|4446.67|4446.67|4445.49|4445.49|4449.15|4449.15|4445.49|4445.49|0
1631092200000|2021-09-08 09:10:00|4444.25|4444.25|4438.15|4438.15|4445.71|4445.71|4435.54|4435.54|0
1631092500000|2021-09-08 09:15:00|4439.39|4439.39|4436.33|4436.33|4440.8|4440.8|4435.73|4435.73|0
1631092800000|2021-09-08 09:20:00|4436.58|4436.58|4432.31|4432.31|4436.79|4436.79|4432.31|4432.31|0
1631093100000|2021-09-08 09:25:00|4432.19|4432.19|4435.6|4435.6|4435.6|4435.6|4430.06|4430.06|0
1631093400000|2021-09-08 09:30:00|4435.98|4435.98|4438.98|4438.98|4440.93|4440.93|4435.98|4435.98|0
1631093700000|2021-09-08 09:35:00|4439.48|4439.48|4438.12|4438.12|4441.36|4441.36|4436.88|4436.88|0
1631094000000|2021-09-08 09:40:00|4439.36|4439.36|4445.37|4445.37|4446.61|4446.61|4439.36|4439.36|0
1631094300000|2021-09-08 09:45:00|4445.2|4445.2|4444.69|4444.69|4445.2|4445.2|4441.58|4441.58|0
1631094600000|2021-09-08 09:50:00|4443.45|4443.45|4447.46|4447.46|4447.72|4447.72|4443.45|4443.45|0
1631094900000|2021-09-08 09:55:00|4448.7|4448.7|4448.74|4448.74|4448.82|4448.82|4447.5|4447.5|0
1631095200000|2021-09-08 10:00:00|4448.87|4448.87|4444.13|4444.13|4448.99|4448.99|4443.63|4443.63|0
1631095500000|2021-09-08 10:05:00|4444.26|4444.26|4448.82|4448.82|4448.82|4448.82|4444.26|4444.26|0
1631095800000|2021-09-08 10:10:00|4447.59|4447.59|4446.91|4446.91|4447.59|4447.59|4445.41|4445.41|0
1631096100000|2021-09-08 10:15:00|4446.78|4446.78|4445.92|4445.92|4448.4|4448.4|4445.92|4445.92|0
1631096400000|2021-09-08 10:20:00|4446.05|4446.05|4448.27|4448.27|4448.53|4448.53|4445.92|4445.92|0
1631096700000|2021-09-08 10:25:00|4449.51|4449.51|4448.15|4448.15|4450.75|4450.75|4447.03|4447.03|0
1631097000000|2021-09-08 10:30:00|4449.39|4449.39|4449.13|4449.13|4450.1|4450.1|4448.15|4448.15|0
1631097300000|2021-09-08 10:35:00|4449|4449|4448.96|4448.96|4450.88|4450.88|4448.96|4448.96|0
1631097600000|2021-09-08 10:40:00|4449.22|4449.22|4448.49|4448.49|4449.85|4449.85|4448.49|4448.49|0
1631097900000|2021-09-08 10:45:00|4448.11|4448.11|4448.49|4448.49|4448.61|4448.61|4448.11|4448.11|0
1631098200000|2021-09-08 10:50:00|4448.83|4448.83|4448.41|4448.41|4448.83|4448.83|4447.29|4447.29|0
1631098500000|2021-09-08 10:55:00|4448.28|4448.28|4445.8|4445.8|4448.28|4448.28|4445.8|4445.8|0
1631098800000|2021-09-08 11:00:00|4445.67|4445.67|4446.19|4446.19|4447.73|4447.73|4445.42|4445.42|0
1631099100000|2021-09-08 11:05:00|4446.06|4446.06|4447.43|4447.43|4447.43|4447.43|4446.06|4446.06|0
1631099400000|2021-09-08 11:10:00|4447.55|4447.55|4449.81|4449.81|4449.81|4449.81|4447.55|4447.55|0
1631099700000|2021-09-08 11:15:00|4449.94|4449.94|4458.77|4458.77|4460.27|4460.27|4449.94|4449.94|0
1631100000000|2021-09-08 11:20:00|4458.6|4458.6|4462.5|4462.5|4463.01|4463.01|4457.92|4457.92|0
1631100300000|2021-09-08 11:25:00|4462.63|4462.63|4461.81|4461.81|4462.75|4462.75|4461.39|4461.39|0
1631100600000|2021-09-08 11:30:00|4461.68|4461.68|4462.8|4462.8|4462.8|4462.8|4461.56|4461.56|0
1631100900000|2021-09-08 11:35:00|4461.56|4461.56|4463.13|4463.13|4463.13|4463.13|4461.56|4461.56|0
1631101200000|2021-09-08 11:40:00|4463.26|4463.26|4462.88|4462.88|4465.61|4465.61|4462.71|4462.71|0
1631101500000|2021-09-08 11:45:00|4463.13|4463.13|4465.74|4465.74|4465.87|4465.87|4463.13|4463.13|0
1631101800000|2021-09-08 11:50:00|4464.5|4464.5|4462.88|4462.88|4464.5|4464.5|4462.88|4462.88|0
1631102100000|2021-09-08 11:55:00|4464.12|4464.12|4464.85|4464.85|4465.61|4465.61|4464.12|4464.12|0
1631102400000|2021-09-08 12:00:00|4464.6|4464.6|4467.46|4467.46|4468.82|4468.82|4464.34|4464.34|0
1631102700000|2021-09-08 12:05:00|4466.83|4466.83|4463.84|4463.84|4468.58|4468.58|4463.84|4463.84|0
1631103000000|2021-09-08 12:10:00|4466.32|4466.32|4465.69|4465.69|4466.93|4466.93|4462.05|4462.05|0
1631103300000|2021-09-08 12:15:00|4465.81|4465.81|4463.46|4463.46|4466.93|4466.93|4463.21|4463.21|0
1631103600000|2021-09-08 12:20:00|4462.22|4462.22|4455.14|4455.14|4462.22|4462.22|4455.14|4455.14|0
1631103900000|2021-09-08 12:25:00|4453.9|4453.9|4451.21|4451.21|4455.31|4455.31|4450.96|4450.96|0
1631104200000|2021-09-08 12:30:00|4452.45|4452.45|4451.77|4451.77|4452.45|4452.45|4450.7|4450.7|0
1631104500000|2021-09-08 12:35:00|4451.65|4451.65|4454.25|4454.25|4454.25|4454.25|4450.41|4450.41|0
1631104800000|2021-09-08 12:40:00|4453.01|4453.01|4453.14|4453.14|4455.62|4455.62|4452.76|4452.76|0
1631105100000|2021-09-08 12:45:00|4453.52|4453.52|4455.27|4455.27|4455.27|4455.27|4453.52|4453.52|0
1631105400000|2021-09-08 12:50:00|4456.51|4456.51|4452.09|4452.09|4456.51|4456.51|4449.23|4449.23|0
1631105700000|2021-09-08 12:55:00|4452.27|4452.27|4453.5|4453.5|4454.74|4454.74|4452.27|4452.27|0
1631106000000|2021-09-08 13:00:00|4452.27|4452.27|4455.28|4455.28|4455.66|4455.66|4452.27|4452.27|0
1631106300000|2021-09-08 13:05:00|4455.41|4455.41|4457.41|4457.41|4458.27|4458.27|4455.16|4455.16|0
1631106600000|2021-09-08 13:10:00|4457.54|4457.54|4457.62|4457.62|4458.43|4458.43|4457.24|4457.24|0
1631106900000|2021-09-08 13:15:00|4457.75|4457.75|4457.28|4457.28|4457.75|4457.75|4457.03|4457.03|0
1631107200000|2021-09-08 13:20:00|4456.04|4456.04|4455.05|4455.05|4456.68|4456.68|4454.8|4454.8|0
1631107500000|2021-09-08 13:25:00|4456.29|4456.29|4457.11|4457.11|4458.17|4458.17|4456.29|4456.29|0
1631107800000|2021-09-08 13:30:00|4457.24|4457.24|4455.91|4455.91|4457.24|4457.24|4452.55|4452.55|0
1631108100000|2021-09-08 13:35:00|4457.15|4457.15|4460.27|4460.27|4460.27|4460.27|4454.8|4454.8|0
1631108400000|2021-09-08 13:40:00|4460.44|4460.44|4458|4458|4463.09|4463.09|4458|4458|0
1631108700000|2021-09-08 13:45:00|4457.88|4457.88|4450.7|4450.7|4459.2|4459.2|4449.34|4449.34|0
1631109000000|2021-09-08 13:50:00|4451.94|4451.94|4447.08|4447.08|4452.2|4452.2|4446.73|4446.73|0
1631109300000|2021-09-08 13:55:00|4448.32|4448.32|4452.09|4452.09|4452.09|4452.09|4444.66|4444.66|0
1631109600000|2021-09-08 14:00:00|4453.33|4453.33|4458.95|4458.95|4458.95|4458.95|4453.33|4453.33|0
1631109900000|2021-09-08 14:05:00|4457.72|4457.72|4462.67|4462.67|4462.93|4462.93|4456.56|4456.56|0
1631110200000|2021-09-08 14:10:00|4461.43|4461.43|4464.98|4464.98|4464.98|4464.98|4461.43|4461.43|0
1631110500000|2021-09-08 14:15:00|4465.11|4465.11|4462.97|4462.97|4465.11|4465.11|4459.64|4459.64|0
1631110800000|2021-09-08 14:20:00|4463.23|4463.23|4468.44|4468.44|4469.67|4469.67|4463.23|4463.23|0
1631111100000|2021-09-08 14:25:00|4468.05|4468.05|4461.94|4461.94|4469.29|4469.29|4461.94|4461.94|0
1631111400000|2021-09-08 14:30:00|4461.81|4461.81|4457.6|4457.6|4461.81|4461.81|4457.47|4457.47|0
1631111700000|2021-09-08 14:35:00|4456.36|4456.36|4447.43|4447.43|4456.36|4456.36|4447.13|4447.13|0
1631112000000|2021-09-08 14:40:00|4447.56|4447.56|4439.58|4439.58|4447.56|4447.56|4436.92|4436.92|0
1631112300000|2021-09-08 14:45:00|4439.71|4439.71|4451.5|4451.5|4451.5|4451.5|4439.07|4439.07|0
1631112600000|2021-09-08 14:50:00|4450.26|4450.26|4448.51|4448.51|4450.26|4450.26|4448.34|4448.34|0
1631112900000|2021-09-08 14:55:00|4449.75|4449.75|4453.55|4453.55|4453.81|4453.81|4448.22|4448.22|0
1631113200000|2021-09-08 15:00:00|4452.31|4452.31|4455.59|4455.59|4457.3|4457.3|4452.31|4452.31|0
1631113500000|2021-09-08 15:05:00|4456.82|4456.82|4454.65|4454.65|4456.82|4456.82|4453.54|4453.54|0
1631113800000|2021-09-08 15:10:00|4455.89|4455.89|4457.47|4457.47|4457.47|4457.47|4455.89|4455.89|0
1631114100000|2021-09-08 15:15:00|4457.64|4457.64|4458.63|4458.63|4458.63|4458.63|4457.13|4457.13|0
1631114400000|2021-09-08 15:20:00|4458.75|4458.75|4460.88|4460.88|4460.88|4460.88|4458.46|4458.46|0
1631114700000|2021-09-08 15:25:00|4460.63|4460.63|4457.6|4457.6|4460.63|4460.63|4457.43|4457.43|0
1631171700000|2021-09-09 07:15:00|4439.34|4439.34|4458.56|4458.56|4458.56|4458.56|4438.23|4438.23|0
1631172000000|2021-09-09 07:20:00|4457.32|4457.32|4466.85|4466.85|4466.85|4466.85|4452.84|4452.84|0
1631172300000|2021-09-09 07:25:00|4466.98|4466.98|4461.81|4461.81|4469.46|4469.46|4461.47|4461.47|0
1631172600000|2021-09-09 07:30:00|4461.94|4461.94|4457.97|4457.97|4461.94|4461.94|4456.6|4456.6|0
1631172900000|2021-09-09 07:35:00|4458.47|4458.47|4437.64|4437.64|4460.82|4460.82|4437.64|4437.64|0
1631173200000|2021-09-09 07:40:00|4437.39|4437.39|4438.17|4438.17|4439.86|4439.86|4434.91|4434.91|0
1631173500000|2021-09-09 07:45:00|4438.42|4438.42|4435.8|4435.8|4444.6|4444.6|4435.8|4435.8|0
1631173800000|2021-09-09 07:50:00|4437.03|4437.03|4447.32|4447.32|4447.96|4447.96|4434.3|4434.3|0
1631174100000|2021-09-09 07:55:00|4446.08|4446.08|4441.09|4441.09|4446.84|4446.84|4436.26|4436.26|0
1631174400000|2021-09-09 08:00:00|4443.57|4443.57|4451.09|4451.09|4452.33|4452.33|4443.57|4443.57|0
1631174700000|2021-09-09 08:05:00|4452.33|4452.33|4441.92|4441.92|4453.57|4453.57|4440.68|4440.68|0
1631175000000|2021-09-09 08:10:00|4440.68|4440.68|4447.74|4447.74|4448.21|4448.21|4440.26|4440.26|0
1631175300000|2021-09-09 08:15:00|4446.5|4446.5|4448.28|4448.28|4448.28|4448.28|4444.14|4444.14|0
1631175600000|2021-09-09 08:20:00|4448.15|4448.15|4451.82|4451.82|4451.82|4451.82|4444.99|4444.99|0
1631175900000|2021-09-09 08:25:00|4451.69|4451.69|4443.37|4443.37|4451.69|4451.69|4440.89|4440.89|0
1631176200000|2021-09-09 08:30:00|4442.98|4442.98|4449.31|4449.31|4450.55|4450.55|4442.98|4442.98|0
1631176500000|2021-09-09 08:35:00|4448.07|4448.07|4443.84|4443.84|4449.05|4449.05|4442.1|4442.1|0
1631176800000|2021-09-09 08:40:00|4443.72|4443.72|4440.86|4440.86|4446.36|4446.36|4440.86|4440.86|0
1631177100000|2021-09-09 08:45:00|4443.33|4443.33|4440.98|4440.98|4443.33|4443.33|4440.86|4440.86|0
1631177400000|2021-09-09 08:50:00|4440.86|4440.86|4440.57|4440.57|4440.95|4440.95|4439.71|4439.71|0
1631177700000|2021-09-09 08:55:00|4440.19|4440.19|4435.04|4435.04|4440.19|4440.19|4432.82|4432.82|0
1631178000000|2021-09-09 09:00:00|4435.3|4435.3|4435.77|4435.77|4436.79|4436.79|4435.17|4435.17|0
1631178300000|2021-09-09 09:05:00|4435.65|4435.65|4433.97|4433.97|4438|4438|4432.96|4432.96|0
1631178600000|2021-09-09 09:10:00|4433.72|4433.72|4432.32|4432.32|4433.72|4433.72|4432.11|4432.11|0
1631178900000|2021-09-09 09:15:00|4432.2|4432.2|4433.82|4433.82|4434.67|4434.67|4430.96|4430.96|0
1631179200000|2021-09-09 09:20:00|4435.06|4435.06|4437.36|4437.36|4438.6|4438.6|4434.25|4434.25|0
1631179500000|2021-09-09 09:25:00|4437.24|4437.24|4443.83|4443.83|4443.83|4443.83|4436.34|4436.34|0
1631179800000|2021-09-09 09:30:00|4441.35|4441.35|4443.58|4443.58|4443.71|4443.71|4438.49|4438.49|0
1631180100000|2021-09-09 09:35:00|4444.82|4444.82|4447.47|4447.47|4447.72|4447.72|4444.73|4444.73|0
1631180400000|2021-09-09 09:40:00|4448.7|4448.7|4444.61|4444.61|4451.69|4451.69|4444.61|4444.61|0
1631180700000|2021-09-09 09:45:00|4445.85|4445.85|4448.58|4448.58|4448.58|4448.58|4445.59|4445.59|0
1631181000000|2021-09-09 09:50:00|4448.75|4448.75|4444.65|4444.65|4448.75|4448.75|4443.28|4443.28|0
1631181300000|2021-09-09 09:55:00|4444.78|4444.78|4442.52|4442.52|4444.9|4444.9|4441.28|4441.28|0
1631181600000|2021-09-09 10:00:00|4442.39|4442.39|4444.13|4444.13|4444.13|4444.13|4440.89|4440.89|0
1631181900000|2021-09-09 10:05:00|4444.77|4444.77|4444.05|4444.05|4447.6|4447.6|4443.88|4443.88|0
1631182200000|2021-09-09 10:10:00|4445.29|4445.29|4440.47|4440.47|4446.27|4446.27|4440.47|4440.47|0
1631182500000|2021-09-09 10:15:00|4441.71|4441.71|4442.82|4442.82|4442.82|4442.82|4441.2|4441.2|0
1631182800000|2021-09-09 10:20:00|4444.06|4444.06|4440.69|4440.69|4444.06|4444.06|4440.69|4440.69|0
1631183100000|2021-09-09 10:25:00|4440.44|4440.44|4440.57|4440.57|4440.69|4440.69|4438.94|4438.94|0
1631183400000|2021-09-09 10:30:00|4440.31|4440.31|4439.33|4439.33|4441.8|4441.8|4438.09|4438.09|0
1631183700000|2021-09-09 10:35:00|4439.45|4439.45|4440.9|4440.9|4440.9|4440.9|4437.92|4437.92|0
1631184000000|2021-09-09 10:40:00|4441.16|4441.16|4440.78|4440.78|4443.25|4443.25|4440.78|4440.78|0
1631184300000|2021-09-09 10:45:00|4440.65|4440.65|4441.22|4441.22|4441.22|4441.22|4438.36|4438.36|0
1631184600000|2021-09-09 10:50:00|4442.46|4442.46|4448.15|4448.15|4448.15|4448.15|4442.46|4442.46|0
1631184900000|2021-09-09 10:55:00|4449.39|4449.39|4444.69|4444.69|4451.01|4451.01|4444.31|4444.31|0
1631185200000|2021-09-09 11:00:00|4444.94|4444.94|4443.57|4443.57|4446.56|4446.56|4443.45|4443.45|0
1631185500000|2021-09-09 11:05:00|4446.05|4446.05|4447.42|4447.42|4449.04|4449.04|4446.05|4446.05|0
1631185800000|2021-09-09 11:10:00|4448.66|4448.66|4446.43|4446.43|4450.28|4450.28|4446.43|4446.43|0
1631186100000|2021-09-09 11:15:00|4447.67|4447.67|4448.14|4448.14|4449.93|4449.93|4447.67|4447.67|0
1631186400000|2021-09-09 11:20:00|4449.38|4449.38|4449.12|4449.12|4452.11|4452.11|4449.12|4449.12|0
1631186700000|2021-09-09 11:25:00|4449|4449|4450.49|4450.49|4451.73|4451.73|4448.74|4448.74|0
1631187000000|2021-09-09 11:30:00|4450.36|4450.36|4449.25|4449.25|4450.36|4450.36|4449|4449|0
1631187300000|2021-09-09 11:35:00|4449.76|4449.76|4444.47|4444.47|4450.01|4450.01|4444.47|4444.47|0
1631187600000|2021-09-09 11:40:00|4443.23|4443.23|4438.25|4438.25|4444.47|4444.47|4438.25|4438.25|0
1631187900000|2021-09-09 11:45:00|4438|4438|4448.41|4448.41|4448.41|4448.41|4435.73|4435.73|0
1631188200000|2021-09-09 11:50:00|4448.28|4448.28|4448.52|4448.52|4451.14|4451.14|4444.17|4444.17|0
1631188500000|2021-09-09 11:55:00|4449.76|4449.76|4450.44|4450.44|4450.91|4450.91|4448.52|4448.52|0
1631188800000|2021-09-09 12:00:00|4449.2|4449.2|4444.94|4444.94|4449.2|4449.2|4444.43|4444.43|0
1631189100000|2021-09-09 12:05:00|4445.2|4445.2|4446.81|4446.81|4449.42|4449.42|4445.2|4445.2|0
1631189400000|2021-09-09 12:10:00|4446.94|4446.94|4447.41|4447.41|4448.9|4448.9|4444.21|4444.21|0
1631189700000|2021-09-09 12:15:00|4448.65|4448.65|4445.19|4445.19|4449.03|4449.03|4445.19|4445.19|0
1631190000000|2021-09-09 12:20:00|4444.93|4444.93|4438.95|4438.95|4444.93|4444.93|4438.95|4438.95|0
1631190300000|2021-09-09 12:25:00|4438.83|4438.83|4438.48|4438.48|4439.08|4439.08|4436.35|4436.35|0
1631190600000|2021-09-09 12:30:00|4438.61|4438.61|4435.4|4435.4|4438.86|4438.86|4435.02|4435.02|0
1631190900000|2021-09-09 12:35:00|4435.15|4435.15|4434.12|4434.12|4435.15|4435.15|4431.3|4431.3|0
1631191200000|2021-09-09 12:40:00|4433.99|4433.99|4437.71|4437.71|4437.83|4437.83|4433.74|4433.74|0
1631191500000|2021-09-09 12:45:00|4437.58|4437.58|4441.63|4441.63|4441.63|4441.63|4436.21|4436.21|0
1631191800000|2021-09-09 12:50:00|4441.51|4441.51|4441.06|4441.06|4443.25|4443.25|4438.42|4438.42|0
1631192100000|2021-09-09 12:55:00|4441.31|4441.31|4442.05|4442.05|4442.05|4442.05|4438.45|4438.45|0
1631192400000|2021-09-09 13:00:00|4440.81|4440.81|4438.07|4438.07|4440.81|4440.81|4438.07|4438.07|0
1631192700000|2021-09-09 13:05:00|4437.95|4437.95|4445.17|4445.17|4445.38|4445.38|4437.82|4437.82|0
1631193000000|2021-09-09 13:10:00|4443.93|4443.93|4439.92|4439.92|4443.93|4443.93|4439.92|4439.92|0
1631193300000|2021-09-09 13:15:00|4440.43|4440.43|4442.34|4442.34|4442.34|4442.34|4440.17|4440.17|0
1631193600000|2021-09-09 13:20:00|4442.22|4442.22|4438.46|4438.46|4442.34|4442.34|4435.98|4435.98|0
1631193900000|2021-09-09 13:25:00|4435.98|4435.98|4429.53|4429.53|4437.22|4437.22|4429.53|4429.53|0
1631194200000|2021-09-09 13:30:00|4429.66|4429.66|4437.34|4437.34|4437.34|4437.34|4429.53|4429.53|0
1631194500000|2021-09-09 13:35:00|4437.59|4437.59|4443.96|4443.96|4444.47|4444.47|4437.47|4437.47|0
1631194800000|2021-09-09 13:40:00|4444.09|4444.09|4440.2|4440.2|4445.58|4445.58|4440.2|4440.2|0
1631195100000|2021-09-09 13:45:00|4441.44|4441.44|4435.42|4435.42|4443.92|4443.92|4435.42|4435.42|0
1631195400000|2021-09-09 13:50:00|4435.29|4435.29|4439.87|4439.87|4440.38|4440.38|4435.04|4435.04|0
1631195700000|2021-09-09 13:55:00|4439.49|4439.49|4437.85|4437.85|4439.49|4439.49|4435.04|4435.04|0
1631196000000|2021-09-09 14:00:00|4438.11|4438.11|4444.17|4444.17|4444.17|4444.17|4437.85|4437.85|0
1631196300000|2021-09-09 14:05:00|4442.93|4442.93|4443.15|4443.15|4444.9|4444.9|4442.3|4442.3|0
1631196600000|2021-09-09 14:10:00|4444.39|4444.39|4443.67|4443.67|4447.6|4447.6|4443.67|4443.67|0
1631196900000|2021-09-09 14:15:00|4443.55|4443.55|4442.05|4442.05|4444.79|4444.79|4437.22|4437.22|0
1631197200000|2021-09-09 14:20:00|4442.18|4442.18|4438.81|4438.81|4442.69|4442.69|4438.81|4438.81|0
1631197500000|2021-09-09 14:25:00|4439.06|4439.06|4441.84|4441.84|4443.41|4443.41|4439.06|4439.06|0
1631197800000|2021-09-09 14:30:00|4441.67|4441.67|4444.13|4444.13|4444.78|4444.78|4441.67|4441.67|0
1631198100000|2021-09-09 14:35:00|4444.26|4444.26|4445.96|4445.96|4447.79|4447.79|4444.26|4444.26|0
1631198400000|2021-09-09 14:40:00|4446.46|4446.46|4452.66|4452.66|4452.66|4452.66|4445.57|4445.57|0
1631198700000|2021-09-09 14:45:00|4452.79|4452.79|4452.31|4452.31|4454.87|4454.87|4452.27|4452.27|0
1631199000000|2021-09-09 14:50:00|4452.19|4452.19|4450.06|4450.06|4452.69|4452.69|4450.06|4450.06|0
1631199300000|2021-09-09 14:55:00|4451.3|4451.3|4451.43|4451.43|4454.16|4454.16|4450.92|4450.92|0
1631199600000|2021-09-09 15:00:00|4452.67|4452.67|4452.15|4452.15|4453.39|4453.39|4451.17|4451.17|0
1631199900000|2021-09-09 15:05:00|4452.03|4452.03|4453.76|4453.76|4453.76|4453.76|4452.03|4452.03|0
1631200200000|2021-09-09 15:10:00|4453.51|4453.51|4453.21|4453.21|4454.49|4454.49|4453.13|4453.13|0
1631200500000|2021-09-09 15:15:00|4453.34|4453.34|4452|4452|4454.23|4454.23|4451.62|4451.62|0
1631200800000|2021-09-09 15:20:00|4450.76|4450.76|4449.05|4449.05|4450.89|4450.89|4448.28|4448.28|0
1631201100000|2021-09-09 15:25:00|4449.17|4449.17|4447.33|4447.33|4450.88|4450.88|4443.66|4443.66|0
1631258100000|2021-09-10 07:15:00|4480.32|4480.32|4489.34|4489.34|4489.34|4489.34|4477.55|4477.55|0
1631258400000|2021-09-10 07:20:00|4491.82|4491.82|4501.89|4501.89|4505.23|4505.23|4490.58|4490.58|0
1631258700000|2021-09-10 07:25:00|4500.65|4500.65|4492.93|4492.93|4500.65|4500.65|4488.44|4488.44|0
1631259000000|2021-09-10 07:30:00|4494.17|4494.17|4499.94|4499.94|4500.79|4500.79|4494.17|4494.17|0
1631259300000|2021-09-10 07:35:00|4498.7|4498.7|4499.18|4499.18|4501.66|4501.66|4493.74|4493.74|0
1631259600000|2021-09-10 07:40:00|4497.94|4497.94|4496.19|4496.19|4497.94|4497.94|4494.95|4494.95|0
1631259900000|2021-09-10 07:45:00|4494.95|4494.95|4496.07|4496.07|4497.3|4497.3|4493.59|4493.59|0
1631260200000|2021-09-10 07:50:00|4495.94|4495.94|4494.23|4494.23|4495.94|4495.94|4494.23|4494.23|0
1631260500000|2021-09-10 07:55:00|4491.75|4491.75|4490.83|4490.83|4497.63|4497.63|4490.19|4490.19|0
1631260800000|2021-09-10 08:00:00|4489.59|4489.59|4486.26|4486.26|4492.11|4492.11|4486.26|4486.26|0
1631261100000|2021-09-10 08:05:00|4487.5|4487.5|4487.67|4487.67|4489.55|4489.55|4483.78|4483.78|0
1631261400000|2021-09-10 08:10:00|4485.19|4485.19|4484.59|4484.59|4486.69|4486.69|4483.95|4483.95|0
1631261700000|2021-09-10 08:15:00|4484.84|4484.84|4480.99|4480.99|4489.67|4489.67|4480.99|4480.99|0
1631262000000|2021-09-10 08:20:00|4479.76|4479.76|4488.77|4488.77|4488.77|4488.77|4479.76|4479.76|0
1631262300000|2021-09-10 08:25:00|4488.52|4488.52|4483.69|4483.69|4488.52|4488.52|4483.43|4483.43|0
1631262600000|2021-09-10 08:30:00|4483.81|4483.81|4487.23|4487.23|4487.23|4487.23|4483.81|4483.81|0
1631262900000|2021-09-10 08:35:00|4487.49|4487.49|4490.3|4490.3|4490.3|4490.3|4487.06|4487.06|0
1631263200000|2021-09-10 08:40:00|4491.54|4491.54|4491.44|4491.44|4491.79|4491.79|4487.95|4487.95|0
1631263500000|2021-09-10 08:45:00|4492.68|4492.68|4497.04|4497.04|4497.77|4497.77|4492.68|4492.68|0
1631263800000|2021-09-10 08:50:00|4497.16|4497.16|4494.98|4494.98|4497.16|4497.16|4490.33|4490.33|0
1631264100000|2021-09-10 08:55:00|4496.22|4496.22|4496.48|4496.48|4497.24|4497.24|4495.36|4495.36|0
1631264400000|2021-09-10 09:00:00|4496.73|4496.73|4495.95|4495.95|4497.97|4497.97|4495.45|4495.45|0
1631264700000|2021-09-10 09:05:00|4498.43|4498.43|4496.69|4496.69|4499.54|4499.54|4495.45|4495.45|0
1631265000000|2021-09-10 09:10:00|4496.43|4496.43|4494.09|4494.09|4496.95|4496.95|4493.23|4493.23|0
1631265300000|2021-09-10 09:15:00|4494.26|4494.26|4497.98|4497.98|4499.6|4499.6|4494.26|4494.26|0
1631265600000|2021-09-10 09:20:00|4498.36|4498.36|4498.36|4498.36|4498.49|4498.49|4495.88|4495.88|0
1631265900000|2021-09-10 09:25:00|4497.85|4497.85|4496.99|4496.99|4497.98|4497.98|4495.11|4495.11|0
1631266200000|2021-09-10 09:30:00|4495.75|4495.75|4496.1|4496.1|4496.23|4496.23|4493.37|4493.37|0
1631266500000|2021-09-10 09:35:00|4495.85|4495.85|4496.48|4496.48|4497.34|4497.34|4494.86|4494.86|0
1631266800000|2021-09-10 09:40:00|4497.72|4497.72|4502.38|4502.38|4502.63|4502.63|4497.72|4497.72|0
1631267100000|2021-09-10 09:45:00|4502.25|4502.25|4503.26|4503.26|4505.49|4505.49|4502.25|4502.25|0
1631267400000|2021-09-10 09:50:00|4503.01|4503.01|4502.5|4502.5|4504.12|4504.12|4502.5|4502.5|0
1631267700000|2021-09-10 09:55:00|4502.38|4502.38|4503.53|4503.53|4504.9|4504.9|4502.25|4502.25|0
1631268000000|2021-09-10 10:00:00|4503.91|4503.91|4508.44|4508.44|4508.44|4508.44|4503.79|4503.79|0
1631268300000|2021-09-10 10:05:00|4508.57|4508.57|4512.1|4512.1|4512.1|4512.1|4507.33|4507.33|0
1631268600000|2021-09-10 10:10:00|4511.85|4511.85|4517.44|4517.44|4517.44|4517.44|4508.01|4508.01|0
1631268900000|2021-09-10 10:15:00|4517.32|4517.32|4518.3|4518.3|4519.79|4519.79|4517.32|4517.32|0
1631269200000|2021-09-10 10:20:00|4517.06|4517.06|4508.61|4508.61|4517.06|4517.06|4508.61|4508.61|0
1631269500000|2021-09-10 10:25:00|4509.85|4509.85|4512.2|4512.2|4512.45|4512.45|4507.98|4507.98|0
1631269800000|2021-09-10 10:30:00|4512.07|4512.07|4504.96|4504.96|4512.07|4512.07|4503.85|4503.85|0
1631270100000|2021-09-10 10:35:00|4504.84|4504.84|4504.2|4504.2|4506.08|4506.08|4504.2|4504.2|0
1631270400000|2021-09-10 10:40:00|4504.46|4504.46|4504.87|4504.87|4505.47|4505.47|4504.23|4504.23|0
1631270700000|2021-09-10 10:45:00|4505.12|4505.12|4503.76|4503.76|4505.12|4505.12|4503.76|4503.76|0
1631271000000|2021-09-10 10:50:00|4502.52|4502.52|4503.63|4503.63|4503.63|4503.63|4502.26|4502.26|0
1631271300000|2021-09-10 10:55:00|4502.39|4502.39|4498.55|4498.55|4502.9|4502.9|4498.55|4498.55|0
1631271600000|2021-09-10 11:00:00|4498.67|4498.67|4498.85|4498.85|4499.61|4499.61|4498.37|4498.37|0
1631271900000|2021-09-10 11:05:00|4498.72|4498.72|4502.22|4502.22|4502.22|4502.22|4498.12|4498.12|0
1631272200000|2021-09-10 11:10:00|4501.96|4501.96|4496.88|4496.88|4501.96|4501.96|4496.88|4496.88|0
1631272500000|2021-09-10 11:15:00|4497.01|4497.01|4497.99|4497.99|4498.12|4498.12|4496.88|4496.88|0
1631272800000|2021-09-10 11:20:00|4499.23|4499.23|4500.6|4500.6|4501.96|4501.96|4499.23|4499.23|0
1631273100000|2021-09-10 11:25:00|4500.47|4500.47|4502.09|4502.09|4502.09|4502.09|4500.47|4500.47|0
1631273400000|2021-09-10 11:30:00|4502.22|4502.22|4502.26|4502.26|4503.63|4503.63|4500.89|4500.89|0
1631273700000|2021-09-10 11:35:00|4502.39|4502.39|4504.13|4504.13|4504.13|4504.13|4501.66|4501.66|0
1631274000000|2021-09-10 11:40:00|4503.88|4503.88|4499.91|4499.91|4503.88|4503.88|4499.78|4499.78|0
1631274300000|2021-09-10 11:45:00|4499.74|4499.74|4499.61|4499.61|4499.74|4499.74|4498.37|4498.37|0
1631274600000|2021-09-10 11:50:00|4499.74|4499.74|4499.39|4499.39|4499.74|4499.74|4499.39|4499.39|0
1631274900000|2021-09-10 11:55:00|4499.52|4499.52|4499.69|4499.69|4499.95|4499.95|4499.52|4499.52|0
1631275200000|2021-09-10 12:00:00|4498.45|4498.45|4498.33|4498.33|4499.44|4499.44|4498.07|4498.07|0
1631275500000|2021-09-10 12:05:00|4498.16|4498.16|4499.52|4499.52|4499.52|4499.52|4498.16|4498.16|0
1631275800000|2021-09-10 12:10:00|4499.4|4499.4|4499.78|4499.78|4499.78|4499.78|4499.4|4499.4|0
1631276100000|2021-09-10 12:15:00|4499.9|4499.9|4500.16|4500.16|4500.16|4500.16|4499.78|4499.78|0
1631276400000|2021-09-10 12:20:00|4498.92|4498.92|4497.93|4497.93|4499.81|4499.81|4497.68|4497.68|0
1631276700000|2021-09-10 12:25:00|4497.81|4497.81|4497.51|4497.51|4497.81|4497.81|4497.51|4497.51|0
1631277000000|2021-09-10 12:30:00|4498.75|4498.75|4499.56|4499.56|4499.86|4499.86|4498.62|4498.62|0
1631277300000|2021-09-10 12:35:00|4499.44|4499.44|4501.03|4501.03|4501.03|4501.03|4498.93|4498.93|0
1631277600000|2021-09-10 12:40:00|4501.15|4501.15|4499.91|4499.91|4501.53|4501.53|4499.91|4499.91|0
1631277900000|2021-09-10 12:45:00|4501.15|4501.15|4504.01|4504.01|4504.01|4504.01|4501.15|4501.15|0
1631278200000|2021-09-10 12:50:00|4505.25|4505.25|4507.86|4507.86|4508.84|4508.84|4505.12|4505.12|0
1631278500000|2021-09-10 12:55:00|4507.73|4507.73|4508.5|4508.5|4509.83|4509.83|4507.22|4507.22|0
1631278800000|2021-09-10 13:00:00|4507.26|4507.26|4505.14|4505.14|4507.26|4507.26|4504.88|4504.88|0
1631279100000|2021-09-10 13:05:00|4505.26|4505.26|4511.97|4511.97|4511.97|4511.97|4505.26|4505.26|0
1631279400000|2021-09-10 13:10:00|4513.21|4513.21|4515.56|4515.56|4515.68|4515.68|4513.21|4513.21|0
1631279700000|2021-09-10 13:15:00|4515.43|4515.43|4515.05|4515.05|4516.42|4516.42|4514.29|4514.29|0
1631280000000|2021-09-10 13:20:00|4512.57|4512.57|4511.76|4511.76|4513.68|4513.68|4509.59|4509.59|0
1631280300000|2021-09-10 13:25:00|4511.51|4511.51|4513.99|4513.99|4515.23|4515.23|4511.09|4511.09|0
1631280600000|2021-09-10 13:30:00|4512.75|4512.75|4516.16|4516.16|4517.4|4517.4|4510.61|4510.61|0
1631280900000|2021-09-10 13:35:00|4516.04|4516.04|4510.95|4510.95|4516.04|4516.04|4509.33|4509.33|0
1631281200000|2021-09-10 13:40:00|4511.12|4511.12|4515.35|4515.35|4515.48|4515.48|4509.88|4509.88|0
1631281500000|2021-09-10 13:45:00|4516.59|4516.59|4523.8|4523.8|4524.01|4524.01|4516.59|4516.59|0
1631281800000|2021-09-10 13:50:00|4522.56|4522.56|4515.22|4515.22|4522.56|4522.56|4513.16|4513.16|0
1631282100000|2021-09-10 13:55:00|4515.09|4515.09|4510.47|4510.47|4516.84|4516.84|4510.47|4510.47|0
1631282400000|2021-09-10 14:00:00|4510.34|4510.34|4498.45|4498.45|4510.34|4510.34|4498.45|4498.45|0
1631282700000|2021-09-10 14:05:00|4497.21|4497.21|4503.27|4503.27|4503.39|4503.39|4497.21|4497.21|0
1631283000000|2021-09-10 14:10:00|4503.44|4503.44|4500.11|4500.11|4503.44|4503.44|4497.67|4497.67|0
1631283300000|2021-09-10 14:15:00|4500.49|4500.49|4506.04|4506.04|4507.11|4507.11|4500.49|4500.49|0
1631283600000|2021-09-10 14:20:00|4505.92|4505.92|4509.54|4509.54|4510.05|4510.05|4504.68|4504.68|0
1631283900000|2021-09-10 14:25:00|4509.37|4509.37|4502.46|4502.46|4509.37|4509.37|4502.46|4502.46|0
1631284200000|2021-09-10 14:30:00|4501.22|4501.22|4492.25|4492.25|4501.34|4501.34|4491.62|4491.62|0
1631284500000|2021-09-10 14:35:00|4491.02|4491.02|4487.26|4487.26|4491.02|4491.02|4485.6|4485.6|0
1631284800000|2021-09-10 14:40:00|4487.14|4487.14|4478.68|4478.68|4487.65|4487.65|4477.32|4477.32|0
1631285100000|2021-09-10 14:45:00|4478.94|4478.94|4480.66|4480.66|4483.51|4483.51|4476.81|4476.81|0
1631285400000|2021-09-10 14:50:00|4480.53|4480.53|4484.12|4484.12|4488.6|4488.6|4480.36|4480.36|0
1631285700000|2021-09-10 14:55:00|4484.37|4484.37|4486.68|4486.68|4488.3|4488.3|4474.64|4474.64|0
1631286000000|2021-09-10 15:00:00|4485.44|4485.44|4489.38|4489.38|4491.98|4491.98|4485.44|4485.44|0
1631286300000|2021-09-10 15:05:00|4488.14|4488.14|4485.91|4485.91|4488.39|4488.39|4484.17|4484.17|0
1631286600000|2021-09-10 15:10:00|4487.15|4487.15|4492.57|4492.57|4492.57|4492.57|4486.77|4486.77|0
1631286900000|2021-09-10 15:15:00|4492.74|4492.74|4493.47|4493.47|4494.84|4494.84|4491.12|4491.12|0
1631287200000|2021-09-10 15:20:00|4493.6|4493.6|4490.31|4490.31|4494.84|4494.84|4488.94|4488.94|0
1631287500000|2021-09-10 15:25:00|4490.44|4490.44|4491.46|4491.46|4517.82|4517.82|4490.44|4490.44|0
1631517300000|2021-09-13 07:15:00|4491.16|4491.16|4493.45|4493.45|4496.05|4496.05|4491.16|4491.16|0
1631517600000|2021-09-13 07:20:00|4494.69|4494.69|4500.46|4500.46|4500.46|4500.46|4494.44|4494.44|0
1631517900000|2021-09-13 07:25:00|4501.69|4501.69|4495.05|4495.05|4502.84|4502.84|4493.18|4493.18|0
1631518200000|2021-09-13 07:30:00|4496.07|4496.07|4503.79|4503.79|4507.15|4507.15|4495.94|4495.94|0
1631518500000|2021-09-13 07:35:00|4503.53|4503.53|4498.83|4498.83|4504.9|4504.9|4498.45|4498.45|0
1631518800000|2021-09-13 07:40:00|4498.66|4498.66|4491.04|4491.04|4502.63|4502.63|4491.04|4491.04|0
1631519100000|2021-09-13 07:45:00|4492.28|4492.28|4497.56|4497.56|4499.28|4499.28|4492.28|4492.28|0
1631519400000|2021-09-13 07:50:00|4498.45|4498.45|4498.35|4498.35|4501.06|4501.06|4497.97|4497.97|0
1631519700000|2021-09-13 07:55:00|4498.48|4498.48|4502.04|4502.04|4502.42|4502.42|4498.48|4498.48|0
1631520000000|2021-09-13 08:00:00|4503.28|4503.28|4501.32|4501.32|4503.4|4503.4|4501.02|4501.02|0
1631520300000|2021-09-13 08:05:00|4502.55|4502.55|4500.4|4500.4|4503.7|4503.7|4496.68|4496.68|0
1631520600000|2021-09-13 08:10:00|4500.01|4500.01|4499.96|4499.96|4502.44|4502.44|4499.96|4499.96|0
1631520900000|2021-09-13 08:15:00|4501.2|4501.2|4502.9|4502.9|4505.7|4505.7|4501.2|4501.2|0
1631521200000|2021-09-13 08:20:00|4502.52|4502.52|4507.95|4507.95|4509.95|4509.95|4502.52|4502.52|0
1631521500000|2021-09-13 08:25:00|4509.19|4509.19|4509.39|4509.39|4511.67|4511.67|4506.24|4506.24|0
1631521800000|2021-09-13 08:30:00|4510.63|4510.63|4517.46|4517.46|4520.32|4520.32|4510.63|4510.63|0
1631522100000|2021-09-13 08:35:00|4516.22|4516.22|4514.12|4514.12|4516.22|4516.22|4513.36|4513.36|0
1631522400000|2021-09-13 08:40:00|4513.87|4513.87|4515.57|4515.57|4516.21|4516.21|4513.87|4513.87|0
1631522700000|2021-09-13 08:45:00|4515.7|4515.7|4508.52|4508.52|4516.08|4516.08|4508.52|4508.52|0
1631523000000|2021-09-13 08:50:00|4508.39|4508.39|4505.4|4505.4|4508.39|4508.39|4505.23|4505.23|0
1631523300000|2021-09-13 08:55:00|4504.77|4504.77|4508.74|4508.74|4510.61|4510.61|4504.64|4504.64|0
1631523600000|2021-09-13 09:00:00|4508.87|4508.87|4511.47|4511.47|4511.47|4511.47|4508.87|4508.87|0
1631523900000|2021-09-13 09:05:00|4511.6|4511.6|4511.44|4511.44|4515.83|4515.83|4511.31|4511.31|0
1631524200000|2021-09-13 09:10:00|4511.56|4511.56|4511.56|4511.56|4511.82|4511.82|4511.27|4511.27|0
1631524500000|2021-09-13 09:15:00|4511.44|4511.44|4512.2|4512.2|4512.2|4512.2|4511.44|4511.44|0
1631524800000|2021-09-13 09:20:00|4512.32|4512.32|4512.45|4512.45|4512.45|4512.45|4509.97|4509.97|0
1631525100000|2021-09-13 09:25:00|4512.2|4512.2|4513.09|4513.09|4513.21|4513.21|4512.2|4512.2|0
1631525400000|2021-09-13 09:30:00|4511.85|4511.85|4512.61|4512.61|4514.36|4514.36|4511.38|4511.38|0
1631525700000|2021-09-13 09:35:00|4513.85|4513.85|4517.73|4517.73|4519.57|4519.57|4513.85|4513.85|0
1631526000000|2021-09-13 09:40:00|4517.98|4517.98|4518.06|4518.06|4519.38|4519.38|4516.87|4516.87|0
1631526300000|2021-09-13 09:45:00|4517.93|4517.93|4511.35|4511.35|4517.93|4517.93|4511.35|4511.35|0
1631526600000|2021-09-13 09:50:00|4510.85|4510.85|4513.1|4513.1|4513.23|4513.23|4509.73|4509.73|0
1631526900000|2021-09-13 09:55:00|4514.34|4514.34|4514.97|4514.97|4514.97|4514.97|4513.83|4513.83|0
1631527200000|2021-09-13 10:00:00|4514.72|4514.72|4515.87|4515.87|4516.12|4516.12|4514.72|4514.72|0
1631527500000|2021-09-13 10:05:00|4515.74|4515.74|4518.14|4518.14|4518.14|4518.14|4515.36|4515.36|0
1631527800000|2021-09-13 10:10:00|4518.01|4518.01|4518.52|4518.52|4518.52|4518.52|4517.76|4517.76|0
1631528100000|2021-09-13 10:15:00|4519.76|4519.76|4522.75|4522.75|4524.11|4524.11|4518.52|4518.52|0
1631528400000|2021-09-13 10:20:00|4522.87|4522.87|4521.63|4521.63|4523|4523|4521.63|4521.63|0
1631528700000|2021-09-13 10:25:00|4520.39|4520.39|4516.9|4516.9|4520.39|4520.39|4516.9|4516.9|0
1631529000000|2021-09-13 10:30:00|4517.07|4517.07|4519.58|4519.58|4520.57|4520.57|4515.96|4515.96|0
1631529300000|2021-09-13 10:35:00|4520.82|4520.82|4522.47|4522.47|4523.21|4523.21|4520.73|4520.73|0
1631529600000|2021-09-13 10:40:00|4523.71|4523.71|4523.05|4523.05|4524.06|4524.06|4522.82|4522.82|0
1631529900000|2021-09-13 10:45:00|4522.92|4522.92|4525.62|4525.62|4525.75|4525.75|4521.17|4521.17|0
1631530200000|2021-09-13 10:50:00|4525.75|4525.75|4522.92|4522.92|4526|4526|4522.92|4522.92|0
1631530500000|2021-09-13 10:55:00|4523.05|4523.05|4523.65|4523.65|4523.78|4523.78|4522.41|4522.41|0
1631530800000|2021-09-13 11:00:00|4523.91|4523.91|4523.96|4523.96|4525.88|4525.88|4523.53|4523.53|0
1631531100000|2021-09-13 11:05:00|4524.21|4524.21|4526.4|4526.4|4527.04|4527.04|4523.71|4523.71|0
1631531400000|2021-09-13 11:10:00|4526.02|4526.02|4527.86|4527.86|4528.37|4528.37|4525.89|4525.89|0
1631531700000|2021-09-13 11:15:00|4530.34|4530.34|4531.23|4531.23|4531.23|4531.23|4527.86|4527.86|0
1631532000000|2021-09-13 11:20:00|4529.99|4529.99|4530.72|4530.72|4530.72|4530.72|4528.24|4528.24|0
1631532300000|2021-09-13 11:25:00|4528.24|4528.24|4528.75|4528.75|4529.99|4529.99|4528.24|4528.24|0
1631532600000|2021-09-13 11:30:00|4528.63|4528.63|4525.47|4525.47|4529.19|4529.19|4525.34|4525.34|0
1631532900000|2021-09-13 11:35:00|4525.22|4525.22|4526.42|4526.42|4527.69|4527.69|4524.96|4524.96|0
1631533200000|2021-09-13 11:40:00|4526.59|4526.59|4528.16|4528.16|4530.13|4530.13|4526.42|4526.42|0
1631533500000|2021-09-13 11:45:00|4528.04|4528.04|4527.34|4527.34|4528.04|4528.04|4526.32|4526.32|0
1631533800000|2021-09-13 11:50:00|4526.1|4526.1|4527|4527|4529.01|4529.01|4526.1|4526.1|0
1631534100000|2021-09-13 11:55:00|4527.39|4527.39|4530.28|4530.28|4530.28|4530.28|4527.39|4527.39|0
1631534400000|2021-09-13 12:00:00|4530.53|4530.53|4533.39|4533.39|4533.52|4533.52|4529.29|4529.29|0
1631534700000|2021-09-13 12:05:00|4533.26|4533.26|4535.31|4535.31|4535.31|4535.31|4533.26|4533.26|0
1631535000000|2021-09-13 12:10:00|4535.56|4535.56|4531.69|4531.69|4535.82|4535.82|4531.64|4531.64|0
1631535300000|2021-09-13 12:15:00|4531.17|4531.17|4529.58|4529.58|4532.44|4532.44|4529.58|4529.58|0
1631535600000|2021-09-13 12:20:00|4529.41|4529.41|4531.96|4531.96|4531.96|4531.96|4528.3|4528.3|0
1631535900000|2021-09-13 12:25:00|4531.71|4531.71|4532.52|4532.52|4533.53|4533.53|4531.71|4531.71|0
1631536200000|2021-09-13 12:30:00|4532.64|4532.64|4532.64|4532.64|4532.9|4532.9|4532.64|4532.64|0
1631536500000|2021-09-13 12:35:00|4532.77|4532.77|4532.77|4532.77|4532.77|4532.77|4532.39|4532.39|0
1631536800000|2021-09-13 12:40:00|4531.53|4531.53|4532.67|4532.67|4533.18|4533.18|4531.53|4531.53|0
1631537100000|2021-09-13 12:45:00|4532.42|4532.42|4532.17|4532.17|4533.66|4533.66|4532.17|4532.17|0
1631537400000|2021-09-13 12:50:00|4531.91|4531.91|4534.64|4534.64|4534.64|4534.64|4531.91|4531.91|0
1631537700000|2021-09-13 12:55:00|4534.39|4534.39|4537.88|4537.88|4538.01|4538.01|4533.02|4533.02|0
1631538000000|2021-09-13 13:00:00|4538.14|4538.14|4541.96|4541.96|4542.69|4542.69|4538.14|4538.14|0
1631538300000|2021-09-13 13:05:00|4542.47|4542.47|4539.61|4539.61|4544.82|4544.82|4539.1|4539.1|0
1631538600000|2021-09-13 13:10:00|4540.85|4540.85|4539.03|4539.03|4541.03|4541.03|4537.79|4537.79|0
1631538900000|2021-09-13 13:15:00|4539.53|4539.53|4541.66|4541.66|4541.66|4541.66|4539.28|4539.28|0
1631539200000|2021-09-13 13:20:00|4541.79|4541.79|4540.93|4540.93|4543.03|4543.03|4539.44|4539.44|0
1631539500000|2021-09-13 13:25:00|4539.69|4539.69|4537.86|4537.86|4540.8|4540.8|4537.69|4537.69|0
1631539800000|2021-09-13 13:30:00|4536.62|4536.62|4535.13|4535.13|4537.74|4537.74|4535|4535|0
1631540100000|2021-09-13 13:35:00|4535.26|4535.26|4530|4530|4535.26|4535.26|4528.89|4528.89|0
1631540400000|2021-09-13 13:40:00|4529.83|4529.83|4522.52|4522.52|4529.83|4529.83|4522.52|4522.52|0
1631540700000|2021-09-13 13:45:00|4523.76|4523.76|4518.59|4518.59|4524.31|4524.31|4518.59|4518.59|0
1631541000000|2021-09-13 13:50:00|4519.83|4519.83|4517.89|4517.89|4522.31|4522.31|4517.89|4517.89|0
1631541300000|2021-09-13 13:55:00|4517.63|4517.63|4519.86|4519.86|4522.08|4522.08|4514.9|4514.9|0
1631541600000|2021-09-13 14:00:00|4519.73|4519.73|4515.73|4515.73|4523.45|4523.45|4515.73|4515.73|0
1631541900000|2021-09-13 14:05:00|4516.97|4516.97|4514.96|4514.96|4516.97|4516.97|4513.65|4513.65|0
1631542200000|2021-09-13 14:10:00|4514.83|4514.83|4513.63|4513.63|4515.21|4515.21|4512.96|4512.96|0
1631542500000|2021-09-13 14:15:00|4513.5|4513.5|4516.54|4516.54|4516.71|4516.71|4511.19|4511.19|0
1631542800000|2021-09-13 14:20:00|4516.92|4516.92|4512.01|4512.01|4518.75|4518.75|4512.01|4512.01|0
1631543100000|2021-09-13 14:25:00|4511.88|4511.88|4516.75|4516.75|4516.75|4516.75|4511.84|4511.84|0
1631543400000|2021-09-13 14:30:00|4517|4517|4519.56|4519.56|4519.56|4519.56|4516.37|4516.37|0
1631543700000|2021-09-13 14:35:00|4518.32|4518.32|4517.68|4517.68|4519.56|4519.56|4517.05|4517.05|0
1631544000000|2021-09-13 14:40:00|4517.85|4517.85|4512.61|4512.61|4518.02|4518.02|4512.26|4512.26|0
1631544300000|2021-09-13 14:45:00|4512.99|4512.99|4518.93|4518.93|4519.06|4519.06|4512.99|4512.99|0
1631544600000|2021-09-13 14:50:00|4519.06|4519.06|4517.74|4517.74|4521.71|4521.71|4517.74|4517.74|0
1631544900000|2021-09-13 14:55:00|4518.98|4518.98|4516.8|4516.8|4519.62|4519.62|4515.99|4515.99|0
1631545200000|2021-09-13 15:00:00|4518.04|4518.04|4517.07|4517.07|4518.17|4518.17|4515.83|4515.83|0
1631545500000|2021-09-13 15:05:00|4516.81|4516.81|4508.35|4508.35|4517.32|4517.32|4507.11|4507.11|0
1631545800000|2021-09-13 15:10:00|4508.22|4508.22|4504.51|4504.51|4508.22|4508.22|4504.51|4504.51|0
1631546100000|2021-09-13 15:15:00|4504.38|4504.38|4507.8|4507.8|4509.29|4509.29|4501.35|4501.35|0
1631546400000|2021-09-13 15:20:00|4507.97|4507.97|4505.8|4505.8|4507.97|4507.97|4504.98|4504.98|0
1631546700000|2021-09-13 15:25:00|4507.04|4507.04|4513.46|4513.46|4513.46|4513.46|4507.04|4507.04|0
1631603700000|2021-09-14 07:15:00|4570.86|4570.86|4584.4|4584.4|4584.53|4584.53|4568.72|4568.72|0
1631604000000|2021-09-14 07:20:00|4584.27|4584.27|4574.27|4574.27|4593.12|4593.12|4574.27|4574.27|0
1631604300000|2021-09-14 07:25:00|4575.51|4575.51|4569.35|4569.35|4575.51|4575.51|4561.66|4561.66|0
1631604600000|2021-09-14 07:30:00|4569.01|4569.01|4566.41|4566.41|4571.4|4571.4|4564.31|4564.31|0
1631604900000|2021-09-14 07:35:00|4566.15|4566.15|4565.56|4565.56|4569.74|4569.74|4564.07|4564.07|0
1631605200000|2021-09-14 07:40:00|4564.32|4564.32|4557.03|4557.03|4564.32|4564.32|4554.93|4554.93|0
1631605500000|2021-09-14 07:45:00|4555.79|4555.79|4550.2|4550.2|4555.79|4555.79|4549.95|4549.95|0
1631605800000|2021-09-14 07:50:00|4552.68|4552.68|4559.86|4559.86|4561.1|4561.1|4550.93|4550.93|0
1631606100000|2021-09-14 07:55:00|4560.24|4560.24|4569.27|4569.27|4569.27|4569.27|4560.24|4560.24|0
1631606400000|2021-09-14 08:00:00|4569.4|4569.4|4570.77|4570.77|4572.64|4572.64|4567.65|4567.65|0
1631606700000|2021-09-14 08:05:00|4568.29|4568.29|4576.87|4576.87|4578.11|4578.11|4568.29|4568.29|0
1631607000000|2021-09-14 08:10:00|4575.63|4575.63|4573.37|4573.37|4575.98|4575.98|4573.37|4573.37|0
1631607300000|2021-09-14 08:15:00|4573.2|4573.2|4568.67|4568.67|4573.54|4573.54|4568.67|4568.67|0
1631607600000|2021-09-14 08:20:00|4564.95|4564.95|4563.67|4563.67|4565.89|4565.89|4563.41|4563.41|0
1631607900000|2021-09-14 08:25:00|4564.91|4564.91|4567.69|4567.69|4567.69|4567.69|4563.97|4563.97|0
1631608200000|2021-09-14 08:30:00|4566.45|4566.45|4562.3|4562.3|4566.45|4566.45|4562.3|4562.3|0
1631608500000|2021-09-14 08:35:00|4563.54|4563.54|4565.37|4565.37|4567.98|4567.98|4563.54|4563.54|0
1631608800000|2021-09-14 08:40:00|4564.13|4564.13|4563.79|4563.79|4565.37|4565.37|4562.55|4562.55|0
1631609100000|2021-09-14 08:45:00|4562.55|4562.55|4562.9|4562.9|4563.28|4563.28|4562.04|4562.04|0
1631609400000|2021-09-14 08:50:00|4562.65|4562.65|4561.66|4561.66|4564.27|4564.27|4561.41|4561.41|0
1631609700000|2021-09-14 08:55:00|4562.9|4562.9|4571.7|4571.7|4571.96|4571.96|4562.9|4562.9|0
1631610000000|2021-09-14 09:00:00|4571.83|4571.83|4570|4570|4574.73|4574.73|4570|4570|0
1631610300000|2021-09-14 09:05:00|4568.76|4568.76|4571.24|4571.24|4572.73|4572.73|4567.78|4567.78|0
1631610600000|2021-09-14 09:10:00|4570|4570|4573.72|4573.72|4573.72|4573.72|4568.38|4568.38|0
1631610900000|2021-09-14 09:15:00|4573.85|4573.85|4577.69|4577.69|4577.69|4577.69|4570.76|4570.76|0
1631611200000|2021-09-14 09:20:00|4576.45|4576.45|4571.37|4571.37|4577.09|4577.09|4571.37|4571.37|0
1631611500000|2021-09-14 09:25:00|4571.24|4571.24|4572.35|4572.35|4572.73|4572.73|4570|4570|0
1631611800000|2021-09-14 09:30:00|4572.18|4572.18|4570.56|4570.56|4572.18|4572.18|4569.83|4569.83|0
1631612100000|2021-09-14 09:35:00|4569.32|4569.32|4568.68|4568.68|4569.32|4569.32|4567.45|4567.45|0
1631612400000|2021-09-14 09:40:00|4567.45|4567.45|4562.57|4562.57|4567.79|4567.79|4561.34|4561.34|0
1631612700000|2021-09-14 09:45:00|4562.23|4562.23|4564.53|4564.53|4564.53|4564.53|4562.06|4562.06|0
1631613000000|2021-09-14 09:50:00|4564.41|4564.41|4561.45|4561.45|4564.41|4564.41|4561.45|4561.45|0
1631613300000|2021-09-14 09:55:00|4561.71|4561.71|4567.04|4567.04|4567.04|4567.04|4561.71|4561.71|0
1631613600000|2021-09-14 10:00:00|4567.17|4567.17|4572.76|4572.76|4572.76|4572.76|4567.04|4567.04|0
1631613900000|2021-09-14 10:05:00|4574|4574|4574.09|4574.09|4574.21|4574.21|4573.62|4573.62|0
1631614200000|2021-09-14 10:10:00|4573.96|4573.96|4569.26|4569.26|4574.21|4574.21|4568.02|4568.02|0
1631614500000|2021-09-14 10:15:00|4569.38|4569.38|4569.13|4569.13|4569.38|4569.38|4569.13|4569.13|0
1631614800000|2021-09-14 10:20:00|4567.89|4567.89|4567.89|4567.89|4569.13|4569.13|4567.89|4567.89|0
1631615100000|2021-09-14 10:25:00|4568.02|4568.02|4570.97|4570.97|4570.97|4570.97|4567.89|4567.89|0
1631615400000|2021-09-14 10:30:00|4569.73|4569.73|4569.43|4569.43|4569.73|4569.73|4568.32|4568.32|0
1631615700000|2021-09-14 10:35:00|4569.56|4569.56|4569.43|4569.43|4569.56|4569.56|4568.19|4568.19|0
1631616000000|2021-09-14 10:40:00|4570.67|4570.67|4569.3|4569.3|4571.91|4571.91|4569.3|4569.3|0
1631616300000|2021-09-14 10:45:00|4568.07|4568.07|4568.07|4568.07|4568.07|4568.07|4568.07|4568.07|0
1631616600000|2021-09-14 10:50:00|4566.83|4566.83|4567.56|4567.56|4568.19|4568.19|4566.83|4566.83|0
1631616900000|2021-09-14 10:55:00|4567.43|4567.43|4567.3|4567.3|4567.43|4567.43|4566.92|4566.92|0
1631617200000|2021-09-14 11:00:00|4567.81|4567.81|4565.46|4565.46|4569.3|4569.3|4565.46|4565.46|0
1631617500000|2021-09-14 11:05:00|4566.7|4566.7|4566.57|4566.57|4569.18|4569.18|4566.57|4566.57|0
1631617800000|2021-09-14 11:10:00|4566.45|4566.45|4563.24|4563.24|4566.45|4566.45|4561.62|4561.62|0
1631618100000|2021-09-14 11:15:00|4564.48|4564.48|4563.84|4563.84|4564.48|4564.48|4562.98|4562.98|0
1631618400000|2021-09-14 11:20:00|4563.67|4563.67|4558.58|4558.58|4563.67|4563.67|4558.58|4558.58|0
1631618700000|2021-09-14 11:25:00|4559.82|4559.82|4554.36|4554.36|4559.82|4559.82|4553.63|4553.63|0
1631619000000|2021-09-14 11:30:00|4553.98|4553.98|4554.23|4554.23|4555.47|4555.47|4553.98|4553.98|0
1631619300000|2021-09-14 11:35:00|4552.99|4552.99|4545.43|4545.43|4552.99|4552.99|4544.44|4544.44|0
1631619600000|2021-09-14 11:40:00|4545.68|4545.68|4549.06|4549.06|4549.06|4549.06|4545.47|4545.47|0
1631619900000|2021-09-14 11:45:00|4548.93|4548.93|4545.94|4545.94|4548.93|4548.93|4545.94|4545.94|0
1631620200000|2021-09-14 11:50:00|4545.77|4545.77|4539.53|4539.53|4545.77|4545.77|4539.53|4539.53|0
1631620500000|2021-09-14 11:55:00|4538.29|4538.29|4540.65|4540.65|4541.89|4541.89|4538.29|4538.29|0
1631620800000|2021-09-14 12:00:00|4540.3|4540.3|4541.28|4541.28|4543.76|4543.76|4540.3|4540.3|0
1631621100000|2021-09-14 12:05:00|4541.15|4541.15|4538.8|4538.8|4541.15|4541.15|4538.68|4538.68|0
1631621400000|2021-09-14 12:10:00|4538.68|4538.68|4538.8|4538.8|4538.8|4538.8|4538.68|4538.68|0
1631621700000|2021-09-14 12:15:00|4540.04|4540.04|4540.04|4540.04|4540.04|4540.04|4538.8|4538.8|0
1631622000000|2021-09-14 12:20:00|4540.17|4540.17|4540.34|4540.34|4542.65|4542.65|4538.8|4538.8|0
1631622300000|2021-09-14 12:25:00|4540.47|4540.47|4542.39|4542.39|4544.31|4544.31|4539.23|4539.23|0
1631622600000|2021-09-14 12:30:00|4543.63|4543.63|4552.65|4552.65|4556.19|4556.19|4543.63|4543.63|0
1631622900000|2021-09-14 12:35:00|4553.89|4553.89|4558.84|4558.84|4559.83|4559.83|4553.89|4553.89|0
1631623200000|2021-09-14 12:40:00|4558.72|4558.72|4555.22|4555.22|4559.57|4559.57|4555.22|4555.22|0
1631623500000|2021-09-14 12:45:00|4555.35|4555.35|4552.09|4552.09|4555.86|4555.86|4550.35|4550.35|0
1631623800000|2021-09-14 12:50:00|4551.97|4551.97|4554.19|4554.19|4554.32|4554.32|4551.71|4551.71|0
1631624100000|2021-09-14 12:55:00|4552.95|4552.95|4549.11|4549.11|4552.95|4552.95|4548.98|4548.98|0
1631624400000|2021-09-14 13:00:00|4548.98|4548.98|4550.35|4550.35|4551.46|4551.46|4547.74|4547.74|0
1631624700000|2021-09-14 13:05:00|4550.22|4550.22|4550.35|4550.35|4551.46|4551.46|4550.22|4550.22|0
1631625000000|2021-09-14 13:10:00|4550.47|4550.47|4550.35|4550.35|4551.24|4551.24|4549.23|4549.23|0
1631625300000|2021-09-14 13:15:00|4551.59|4551.59|4557.91|4557.91|4557.91|4557.91|4551.59|4551.59|0
1631625600000|2021-09-14 13:20:00|4556.67|4556.67|4556.75|4556.75|4556.75|4556.75|4554.28|4554.28|0
1631625900000|2021-09-14 13:25:00|4557.99|4557.99|4562.34|4562.34|4563.71|4563.71|4556.75|4556.75|0
1631626200000|2021-09-14 13:30:00|4561.11|4561.11|4557.57|4557.57|4562.34|4562.34|4557.44|4557.44|0
1631626500000|2021-09-14 13:35:00|4558.81|4558.81|4559.92|4559.92|4562.53|4562.53|4558.55|4558.55|0
1631626800000|2021-09-14 13:40:00|4561.16|4561.16|4564.2|4564.2|4564.45|4564.45|4559.79|4559.79|0
1631627100000|2021-09-14 13:45:00|4564.07|4564.07|4561.3|4561.3|4564.07|4564.07|4559.89|4559.89|0
1631627400000|2021-09-14 13:50:00|4562.54|4562.54|4563.65|4563.65|4563.65|4563.65|4561.17|4561.17|0
1631627700000|2021-09-14 13:55:00|4562.41|4562.41|4560.1|4560.1|4562.41|4562.41|4559.68|4559.68|0
1631628000000|2021-09-14 14:00:00|4558.86|4558.86|4548.2|4548.2|4558.86|4558.86|4543.45|4543.45|0
1631628300000|2021-09-14 14:05:00|4548.07|4548.07|4552.47|4552.47|4556.66|4556.66|4547.82|4547.82|0
1631628600000|2021-09-14 14:10:00|4552.21|4552.21|4543.63|4543.63|4553.58|4553.58|4543.25|4543.25|0
1631628900000|2021-09-14 14:15:00|4543.51|4543.51|4539.37|4539.37|4543.51|4543.51|4538.13|4538.13|0
1631629200000|2021-09-14 14:20:00|4539.49|4539.49|4531.3|4531.3|4539.49|4539.49|4531.3|4531.3|0
1631629500000|2021-09-14 14:25:00|4531.17|4531.17|4534.41|4534.41|4534.41|4534.41|4529.8|4529.8|0
1631629800000|2021-09-14 14:30:00|4534.54|4534.54|4532.41|4532.41|4535.65|4535.65|4532.41|4532.41|0
1631630100000|2021-09-14 14:35:00|4532.28|4532.28|4521.23|4521.23|4532.28|4532.28|4519.74|4519.74|0
1631630400000|2021-09-14 14:40:00|4520.89|4520.89|4524.95|4524.95|4524.95|4524.95|4519.4|4519.4|0
1631630700000|2021-09-14 14:45:00|4525.08|4525.08|4518.88|4518.88|4525.08|4525.08|4518.88|4518.88|0
1631631000000|2021-09-14 14:50:00|4519.13|4519.13|4518.53|4518.53|4521.26|4521.26|4517.42|4517.42|0
1631631300000|2021-09-14 14:55:00|4517.29|4517.29|4517.89|4517.89|4520.5|4520.5|4515.92|4515.92|0
1631631600000|2021-09-14 15:00:00|4517.77|4517.77|4518.57|4518.57|4518.57|4518.57|4516.78|4516.78|0
1631631900000|2021-09-14 15:05:00|4518.45|4518.45|4520.16|4520.16|4523.15|4523.15|4518.07|4518.07|0
1631632200000|2021-09-14 15:10:00|4519.78|4519.78|4521.32|4521.32|4521.45|4521.45|4519.61|4519.61|0
1631632500000|2021-09-14 15:15:00|4521.15|4521.15|4526.19|4526.19|4528.79|4528.79|4521.1|4521.1|0
1631632800000|2021-09-14 15:20:00|4526.31|4526.31|4526.14|4526.14|4529.04|4529.04|4526.02|4526.02|0
1631633100000|2021-09-14 15:25:00|4527.38|4527.38|4527.94|4527.94|4528.45|4528.45|4525.59|4525.59|0
1631690100000|2021-09-15 07:15:00|4509.38|4509.38|4517.68|4517.68|4517.68|4517.68|4509.21|4509.21|0
1631690400000|2021-09-15 07:20:00|4518.92|4518.92|4513.78|4513.78|4521.72|4521.72|4508.82|4508.82|0
1631690700000|2021-09-15 07:25:00|4513.95|4513.95|4514.53|4514.53|4518.12|4518.12|4513.95|4513.95|0
1631691000000|2021-09-15 07:30:00|4515.77|4515.77|4523.27|4523.27|4523.9|4523.9|4513.57|4513.57|0
1631691300000|2021-09-15 07:35:00|4523.09|4523.09|4520.97|4520.97|4524.34|4524.34|4520.63|4520.63|0
1631691600000|2021-09-15 07:40:00|4520.71|4520.71|4516.44|4516.44|4521.57|4521.57|4516.44|4516.44|0
1631691900000|2021-09-15 07:45:00|4515.2|4515.2|4515.88|4515.88|4520.54|4520.54|4514.82|4514.82|0
1631692200000|2021-09-15 07:50:00|4517.12|4517.12|4520.84|4520.84|4520.84|4520.84|4517.12|4517.12|0
1631692500000|2021-09-15 07:55:00|4520.58|4520.58|4513.75|4513.75|4520.58|4520.58|4506.32|4506.32|0
1631692800000|2021-09-15 08:00:00|4513.5|4513.5|4515.04|4515.04|4518.84|4518.84|4513.5|4513.5|0
1631693100000|2021-09-15 08:05:00|4515.21|4515.21|4514.09|4514.09|4515.55|4515.55|4513.07|4513.07|0
1631693400000|2021-09-15 08:10:00|4513.92|4513.92|4513.06|4513.06|4516.52|4516.52|4512.93|4512.93|0
1631693700000|2021-09-15 08:15:00|4511.82|4511.82|4509.44|4509.44|4511.92|4511.92|4509.44|4509.44|0
1631694000000|2021-09-15 08:20:00|4508.2|4508.2|4505.51|4505.51|4508.37|4508.37|4504.65|4504.65|0
1631694300000|2021-09-15 08:25:00|4505.38|4505.38|4506.83|4506.83|4509.48|4509.48|4504.18|4504.18|0
1631694600000|2021-09-15 08:30:00|4507.09|4507.09|4508.96|4508.96|4511.31|4511.31|4507.09|4507.09|0
1631694900000|2021-09-15 08:35:00|4507.72|4507.72|4508.69|4508.69|4508.69|4508.69|4507.55|4507.55|0
1631695200000|2021-09-15 08:40:00|4509.07|4509.07|4506.56|4506.56|4510.31|4510.31|4505.71|4505.71|0
1631695500000|2021-09-15 08:45:00|4504.09|4504.09|4502.44|4502.44|4505.45|4505.45|4502.18|4502.18|0
1631695800000|2021-09-15 08:50:00|4503.67|4503.67|4507.26|4507.26|4507.26|4507.26|4502.69|4502.69|0
1631696100000|2021-09-15 08:55:00|4506.03|4506.03|4509.53|4509.53|4510.6|4510.6|4505.77|4505.77|0
1631696400000|2021-09-15 09:00:00|4509.66|4509.66|4510.04|4510.04|4511.41|4511.41|4509.66|4509.66|0
1631696700000|2021-09-15 09:05:00|4510.17|4510.17|4513.03|4513.03|4513.03|4513.03|4510.17|4510.17|0
1631697000000|2021-09-15 09:10:00|4513.28|4513.28|4513.03|4513.03|4514.39|4514.39|4511.91|4511.91|0
1631697300000|2021-09-15 09:15:00|4512.77|4512.77|4514.52|4514.52|4516.74|4516.74|4512.39|4512.39|0
1631697600000|2021-09-15 09:20:00|4514.65|4514.65|4521.22|4521.22|4521.22|4521.22|4513.28|4513.28|0
1631697900000|2021-09-15 09:25:00|4522.46|4522.46|4519.25|4519.25|4522.46|4522.46|4519.25|4519.25|0
1631698200000|2021-09-15 09:30:00|4518.01|4518.01|4514.2|4514.2|4518.01|4518.01|4511.82|4511.82|0
1631698500000|2021-09-15 09:35:00|4514.54|4514.54|4513.75|4513.75|4514.54|4514.54|4512.51|4512.51|0
1631698800000|2021-09-15 09:40:00|4513.62|4513.62|4513.58|4513.58|4514.43|4514.43|4511.74|4511.74|0
1631699100000|2021-09-15 09:45:00|4513.75|4513.75|4515.24|4515.24|4515.75|4515.75|4513.75|4513.75|0
1631699400000|2021-09-15 09:50:00|4515.07|4515.07|4522.51|4522.51|4522.51|4522.51|4513.45|4513.45|0
1631699700000|2021-09-15 09:55:00|4523.74|4523.74|4520.66|4520.66|4523.74|4523.74|4518.66|4518.66|0
1631700000000|2021-09-15 10:00:00|4523.14|4523.14|4520.54|4520.54|4523.27|4523.27|4520.42|4520.42|0
1631700300000|2021-09-15 10:05:00|4520.92|4520.92|4521.57|4521.57|4523.57|4523.57|4520.92|4520.92|0
1631700600000|2021-09-15 10:10:00|4520.33|4520.33|4518.24|4518.24|4520.33|4520.33|4517.6|4517.6|0
1631700900000|2021-09-15 10:15:00|4517|4517|4515.63|4515.63|4517|4517|4514.39|4514.39|0
1631701200000|2021-09-15 10:20:00|4516.87|4516.87|4517.17|4517.17|4517.17|4517.17|4512.64|4512.64|0
1631701500000|2021-09-15 10:25:00|4515.93|4515.93|4519.39|4519.39|4520.88|4520.88|4515.93|4515.93|0
1631701800000|2021-09-15 10:30:00|4523.11|4523.11|4530.67|4530.67|4532.04|4532.04|4522.85|4522.85|0
1631702100000|2021-09-15 10:35:00|4533.15|4533.15|4534.77|4534.77|4537.25|4537.25|4533.15|4533.15|0
1631702400000|2021-09-15 10:40:00|4534.51|4534.51|4534.51|4534.51|4534.51|4534.51|4534.26|4534.26|0
1631702700000|2021-09-15 10:45:00|4533.28|4533.28|4528.96|4528.96|4533.28|4533.28|4528.84|4528.84|0
1631703000000|2021-09-15 10:50:00|4528.84|4528.84|4526.15|4526.15|4529.09|4529.09|4526.15|4526.15|0
1631703300000|2021-09-15 10:55:00|4527.38|4527.38|4528.88|4528.88|4528.88|4528.88|4526.15|4526.15|0
1631703600000|2021-09-15 11:00:00|4529|4529|4529.51|4529.51|4529.51|4529.51|4529|4529|0
1631703900000|2021-09-15 11:05:00|4529.39|4529.39|4534.29|4534.29|4534.55|4534.55|4529.39|4529.39|0
1631704200000|2021-09-15 11:10:00|4534.42|4534.42|4530.2|4530.2|4534.42|4534.42|4530.2|4530.2|0
1631704500000|2021-09-15 11:15:00|4530.07|4530.07|4535.75|4535.75|4536.13|4536.13|4530.07|4530.07|0
1631704800000|2021-09-15 11:20:00|4535.92|4535.92|4537.92|4537.92|4540.53|4540.53|4535.92|4535.92|0
1631705100000|2021-09-15 11:25:00|4536.68|4536.68|4537.88|4537.88|4537.88|4537.88|4535.06|4535.06|0
1631705400000|2021-09-15 11:30:00|4536.64|4536.64|4535.27|4535.27|4536.77|4536.77|4535.27|4535.27|0
1631705700000|2021-09-15 11:35:00|4534.03|4534.03|4537.63|4537.63|4537.63|4537.63|4532.67|4532.67|0
1631706000000|2021-09-15 11:40:00|4537.5|4537.5|4536.13|4536.13|4537.63|4537.63|4536.13|4536.13|0
1631706300000|2021-09-15 11:45:00|4535.96|4535.96|4534.6|4534.6|4537.2|4537.2|4534.6|4534.6|0
1631706600000|2021-09-15 11:50:00|4535.83|4535.83|4537.16|4537.16|4537.16|4537.16|4535.83|4535.83|0
1631706900000|2021-09-15 11:55:00|4535.92|4535.92|4535.92|4535.92|4536.9|4536.9|4535.66|4535.66|0
1631707200000|2021-09-15 12:00:00|4535.79|4535.79|4530.07|4530.07|4535.79|4535.79|4530.07|4530.07|0
1631707500000|2021-09-15 12:05:00|4528.83|4528.83|4531.43|4531.43|4531.43|4531.43|4528.83|4528.83|0
1631707800000|2021-09-15 12:10:00|4532.67|4532.67|4532.55|4532.55|4533.78|4533.78|4532.55|4532.55|0
1631708100000|2021-09-15 12:15:00|4531.31|4531.31|4518.72|4518.72|4531.4|4531.4|4518.72|4518.72|0
1631708400000|2021-09-15 12:20:00|4517.48|4517.48|4506|4506|4517.48|4517.48|4505.56|4505.56|0
1631708700000|2021-09-15 12:25:00|4504.76|4504.76|4507.32|4507.32|4509.8|4509.8|4504.59|4504.59|0
1631709000000|2021-09-15 12:30:00|4506.08|4506.08|4508.47|4508.47|4512.19|4512.19|4504.62|4504.62|0
1631709300000|2021-09-15 12:35:00|4509.71|4509.71|4516.33|4516.33|4517.61|4517.61|4509.71|4509.71|0
1631709600000|2021-09-15 12:40:00|4516.71|4516.71|4517.57|4517.57|4520.04|4520.04|4516.2|4516.2|0
1631709900000|2021-09-15 12:45:00|4517.39|4517.39|4521.32|4521.32|4522.56|4522.56|4516.97|4516.97|0
1631710200000|2021-09-15 12:50:00|4522.56|4522.56|4525.67|4525.67|4525.8|4525.8|4522.56|4522.56|0
1631710500000|2021-09-15 12:55:00|4525.55|4525.55|4521.19|4521.19|4525.55|4525.55|4520.12|4520.12|0
1631710800000|2021-09-15 13:00:00|4521.02|4521.02|4516.93|4516.93|4523.88|4523.88|4514.45|4514.45|0
1631711100000|2021-09-15 13:05:00|4516.76|4516.76|4521.71|4521.71|4521.71|4521.71|4516.76|4516.76|0
1631711400000|2021-09-15 13:10:00|4520.47|4520.47|4510.6|4510.6|4520.47|4520.47|4510.6|4510.6|0
1631711700000|2021-09-15 13:15:00|4509.37|4509.37|4511.51|4511.51|4514.53|4514.53|4509.37|4509.37|0
1631712000000|2021-09-15 13:20:00|4511.34|4511.34|4511.8|4511.8|4512.57|4512.57|4510.91|4510.91|0
1631712300000|2021-09-15 13:25:00|4511.68|4511.68|4511.08|4511.08|4511.68|4511.68|4509.33|4509.33|0
1631712600000|2021-09-15 13:30:00|4512.32|4512.32|4513.6|4513.6|4513.6|4513.6|4510.91|4510.91|0
1631712900000|2021-09-15 13:35:00|4513.47|4513.47|4512.06|4512.06|4514.67|4514.67|4508.47|4508.47|0
1631713200000|2021-09-15 13:40:00|4511.81|4511.81|4511.94|4511.94|4511.94|4511.94|4509.08|4509.08|0
1631713500000|2021-09-15 13:45:00|4512.06|4512.06|4514.36|4514.36|4517.91|4517.91|4512.06|4512.06|0
1631713800000|2021-09-15 13:50:00|4515.6|4515.6|4512.18|4512.18|4515.98|4515.98|4508.46|4508.46|0
1631714100000|2021-09-15 13:55:00|4512.05|4512.05|4512.61|4512.61|4512.61|4512.61|4510.86|4510.86|0
1631714400000|2021-09-15 14:00:00|4512.35|4512.35|4513.03|4513.03|4513.8|4513.8|4512.18|4512.18|0
1631714700000|2021-09-15 14:05:00|4512.64|4512.64|4510.52|4510.52|4512.64|4512.64|4510.04|4510.04|0
1631715000000|2021-09-15 14:10:00|4510.39|4510.39|4510.57|4510.57|4512.49|4512.49|4509.28|4509.28|0
1631715300000|2021-09-15 14:15:00|4509.33|4509.33|4515.91|4515.91|4516.03|4516.03|4509.08|4509.08|0
1631715600000|2021-09-15 14:20:00|4516.16|4516.16|4512.65|4512.65|4516.67|4516.67|4510.65|4510.65|0
1631715900000|2021-09-15 14:25:00|4512.82|4512.82|4524.19|4524.19|4524.19|4524.19|4512.82|4512.82|0
1631716200000|2021-09-15 14:30:00|4521.71|4521.71|4523.71|4523.71|4528.92|4528.92|4517.13|4517.13|0
1631716500000|2021-09-15 14:35:00|4521.23|4521.23|4520.98|4520.98|4523.84|4523.84|4519.87|4519.87|0
1631716800000|2021-09-15 14:40:00|4521.11|4521.11|4517.52|4517.52|4521.11|4521.11|4516.8|4516.8|0
1631717100000|2021-09-15 14:45:00|4516.28|4516.28|4516.83|4516.83|4516.96|4516.96|4514.06|4514.06|0
1631717400000|2021-09-15 14:50:00|4519.31|4519.31|4517.18|4517.18|4519.31|4519.31|4517.18|4517.18|0
1631717700000|2021-09-15 14:55:00|4517.31|4517.31|4513.41|4513.41|4521.28|4521.28|4511.88|4511.88|0
1631718000000|2021-09-15 15:00:00|4514.65|4514.65|4516.15|4516.15|4518.63|4518.63|4514.65|4514.65|0
1631718300000|2021-09-15 15:05:00|4516.53|4516.53|4516.95|4516.95|4519.81|4519.81|4516.53|4516.53|0
1631718600000|2021-09-15 15:10:00|4515.71|4515.71|4513.11|4513.11|4515.71|4515.71|4512.98|4512.98|0
1631718900000|2021-09-15 15:15:00|4514.35|4514.35|4517.64|4517.64|4517.64|4517.64|4514.35|4514.35|0
1631719200000|2021-09-15 15:20:00|4518.88|4518.88|4514.56|4514.56|4519.01|4519.01|4514.56|4514.56|0
1631719500000|2021-09-15 15:25:00|4514.68|4514.68|4515.07|4515.07|4519.9|4519.9|4514.51|4514.51|0
1631776500000|2021-09-16 07:15:00|4627.1|4627.1|4636.03|4636.03|4644.84|4644.84|4627.1|4627.1|0
1631776800000|2021-09-16 07:20:00|4634.8|4634.8|4627.35|4627.35|4637.27|4637.27|4622.4|4622.4|0
1631777100000|2021-09-16 07:25:00|4627.1|4627.1|4627.89|4627.89|4628.96|4628.96|4623.32|4623.32|0
1631777400000|2021-09-16 07:30:00|4630.37|4630.37|4629.36|4629.36|4640.77|4640.77|4629.36|4629.36|0
1631777700000|2021-09-16 07:35:00|4629.11|4629.11|4617.87|4617.87|4629.11|4629.11|4616.63|4616.63|0
1631778000000|2021-09-16 07:40:00|4617.62|4617.62|4609.7|4609.7|4618.25|4618.25|4605.73|4605.73|0
1631778300000|2021-09-16 07:45:00|4610.94|4610.94|4605.91|4605.91|4615.09|4615.09|4603.51|4603.51|0
1631778600000|2021-09-16 07:50:00|4604.67|4604.67|4602.27|4602.27|4607.4|4607.4|4602.27|4602.27|0
1631778900000|2021-09-16 07:55:00|4599.8|4599.8|4592.15|4592.15|4601.03|4601.03|4590.01|4590.01|0
1631779200000|2021-09-16 08:00:00|4589.67|4589.67|4623.2|4623.2|4623.2|4623.2|4589.67|4589.67|0
1631779500000|2021-09-16 08:05:00|4620.72|4620.72|4626.31|4626.31|4635.24|4635.24|4620.72|4620.72|0
1631779800000|2021-09-16 08:10:00|4622.59|4622.59|4612.55|4612.55|4627.8|4627.8|4612.55|4612.55|0
1631780100000|2021-09-16 08:15:00|4612.29|4612.29|4615.71|4615.71|4615.71|4615.71|4611.7|4611.7|0
1631780400000|2021-09-16 08:20:00|4615.46|4615.46|4627.12|4627.12|4629.47|4629.47|4612.98|4612.98|0
1631780700000|2021-09-16 08:25:00|4626.95|4626.95|4627.93|4627.93|4629.04|4629.04|4622.72|4622.72|0
1631781000000|2021-09-16 08:30:00|4628.06|4628.06|4622.41|4622.41|4630.88|4630.88|4617.08|4617.08|0
1631781300000|2021-09-16 08:35:00|4623.65|4623.65|4637.24|4637.24|4638.9|4638.9|4623.65|4623.65|0
1631781600000|2021-09-16 08:40:00|4636|4636|4634.41|4634.41|4636.76|4636.76|4629.07|4629.07|0
1631781900000|2021-09-16 08:45:00|4634.53|4634.53|4631.07|4631.07|4639.11|4639.11|4629.83|4629.83|0
1631782200000|2021-09-16 08:50:00|4630.94|4630.94|4640.8|4640.8|4640.8|4640.8|4629.1|4629.1|0
1631782500000|2021-09-16 08:55:00|4640.46|4640.46|4641.79|4641.79|4650.37|4650.37|4640.46|4640.46|0
1631782800000|2021-09-16 09:00:00|4643.03|4643.03|4649.22|4649.22|4655.29|4655.29|4643.03|4643.03|0
1631783100000|2021-09-16 09:05:00|4646.74|4646.74|4655.42|4655.42|4655.42|4655.42|4644.26|4644.26|0
1631783400000|2021-09-16 09:10:00|4656.66|4656.66|4646.06|4646.06|4656.66|4656.66|4644.82|4644.82|0
1631783700000|2021-09-16 09:15:00|4647.3|4647.3|4647.13|4647.13|4649.48|4649.48|4642.78|4642.78|0
1631784000000|2021-09-16 09:20:00|4647.01|4647.01|4659.36|4659.36|4662.51|4662.51|4645.94|4645.94|0
1631784300000|2021-09-16 09:25:00|4659.49|4659.49|4668.63|4668.63|4670.98|4670.98|4659.1|4659.1|0
1631784600000|2021-09-16 09:30:00|4667.39|4667.39|4661.14|4661.14|4668.63|4668.63|4659.95|4659.95|0
1631784900000|2021-09-16 09:35:00|4659.9|4659.9|4661.1|4661.1|4664.26|4664.26|4659.3|4659.3|0
1631785200000|2021-09-16 09:40:00|4660.97|4660.97|4658.11|4658.11|4663.58|4663.58|4658.11|4658.11|0
1631785500000|2021-09-16 09:45:00|4657.61|4657.61|4659.88|4659.88|4661.79|4661.79|4657.61|4657.61|0
1631785800000|2021-09-16 09:50:00|4660.13|4660.13|4665.55|4665.55|4666.79|4666.79|4660.13|4660.13|0
1631786100000|2021-09-16 09:55:00|4665.21|4665.21|4669.39|4669.39|4676.99|4676.99|4665.21|4665.21|0
1631786400000|2021-09-16 10:00:00|4670.63|4670.63|4676.81|4676.81|4679.29|4679.29|4670.28|4670.28|0
1631786700000|2021-09-16 10:05:00|4675.57|4675.57|4677.15|4677.15|4679.63|4679.63|4673.1|4673.1|0
1631787000000|2021-09-16 10:10:00|4677.03|4677.03|4677.93|4677.93|4678.99|4678.99|4676.51|4676.51|0
1631787300000|2021-09-16 10:15:00|4677.8|4677.8|4680.11|4680.11|4680.11|4680.11|4676.22|4676.22|0
1631787600000|2021-09-16 10:20:00|4681.35|4681.35|4682.89|4682.89|4685.37|4685.37|4678.87|4678.87|0
1631787900000|2021-09-16 10:25:00|4687.85|4687.85|4689.94|4689.94|4692.42|4692.42|4686.61|4686.61|0
1631788200000|2021-09-16 10:30:00|4690.07|4690.07|4677.42|4677.42|4690.07|4690.07|4677.42|4677.42|0
1631788500000|2021-09-16 10:35:00|4677.08|4677.08|4673.53|4673.53|4678.36|4678.36|4673.2|4673.2|0
1631788800000|2021-09-16 10:40:00|4672.29|4672.29|4679.13|4679.13|4680.97|4680.97|4672.29|4672.29|0
1631789100000|2021-09-16 10:45:00|4680.36|4680.36|4675.03|4675.03|4681.6|4681.6|4673.79|4673.79|0
1631789400000|2021-09-16 10:50:00|4676.27|4676.27|4677.89|4677.89|4680.11|4680.11|4676.27|4676.27|0
1631789700000|2021-09-16 10:55:00|4680.36|4680.36|4679.43|4679.43|4681.95|4681.95|4679.43|4679.43|0
1631790000000|2021-09-16 11:00:00|4680.67|4680.67|4677.17|4677.17|4683.79|4683.79|4677.17|4677.17|0
1631790300000|2021-09-16 11:05:00|4677|4677|4684.01|4684.01|4684.01|4684.01|4671.62|4671.62|0
1631790600000|2021-09-16 11:10:00|4682.77|4682.77|4682.01|4682.01|4682.77|4682.77|4681.4|4681.4|0
1631790900000|2021-09-16 11:15:00|4682.39|4682.39|4680.16|4680.16|4682.39|4682.39|4679.57|4679.57|0
1631791200000|2021-09-16 11:20:00|4677.69|4677.69|4668.28|4668.28|4677.69|4677.69|4668.28|4668.28|0
1631791500000|2021-09-16 11:25:00|4669.52|4669.52|4670.07|4670.07|4670.07|4670.07|4667.59|4667.59|0
1631791800000|2021-09-16 11:30:00|4668.83|4668.83|4664.99|4664.99|4670.07|4670.07|4664.99|4664.99|0
1631792100000|2021-09-16 11:35:00|4664.74|4664.74|4667.99|4667.99|4669.23|4669.23|4663.5|4663.5|0
1631792400000|2021-09-16 11:40:00|4666.75|4666.75|4673.46|4673.46|4673.46|4673.46|4666.75|4666.75|0
1631792700000|2021-09-16 11:45:00|4673.33|4673.33|4676.16|4676.16|4677.4|4677.4|4669.96|4669.96|0
1631793000000|2021-09-16 11:50:00|4674.92|4674.92|4671.2|4671.2|4674.92|4674.92|4670.95|4670.95|0
1631793300000|2021-09-16 11:55:00|4673.68|4673.68|4674.03|4674.03|4674.29|4674.29|4671.81|4671.81|0
1631793600000|2021-09-16 12:00:00|4672.79|4672.79|4678.65|4678.65|4682.79|4682.79|4671.3|4671.3|0
1631793900000|2021-09-16 12:05:00|4678.48|4678.48|4686.52|4686.52|4690.36|4690.36|4674.38|4674.38|0
1631794200000|2021-09-16 12:10:00|4687.76|4687.76|4685.15|4685.15|4687.88|4687.88|4683.91|4683.91|0
1631794500000|2021-09-16 12:15:00|4685.02|4685.02|4683.22|4683.22|4686.69|4686.69|4683.22|4683.22|0
1631794800000|2021-09-16 12:20:00|4684.46|4684.46|4689.85|4689.85|4691.09|4691.09|4683.96|4683.96|0
1631795100000|2021-09-16 12:25:00|4692.33|4692.33|4690.49|4690.49|4697.29|4697.29|4690.49|4690.49|0
1631795400000|2021-09-16 12:30:00|4690.74|4690.74|4686.46|4686.46|4691.12|4691.12|4686.46|4686.46|0
1631795700000|2021-09-16 12:35:00|4686.29|4686.29|4692.23|4692.23|4692.23|4692.23|4686.04|4686.04|0
1631796000000|2021-09-16 12:40:00|4692.06|4692.06|4688.35|4688.35|4697.15|4697.15|4688.35|4688.35|0
1631796300000|2021-09-16 12:45:00|4689.59|4689.59|4690.95|4690.95|4690.95|4690.95|4689.46|4689.46|0
1631796600000|2021-09-16 12:50:00|4689.71|4689.71|4700.73|4700.73|4702.09|4702.09|4689.71|4689.71|0
1631796900000|2021-09-16 12:55:00|4700.98|4700.98|4701.8|4701.8|4704.41|4704.41|4699.45|4699.45|0
1631797200000|2021-09-16 13:00:00|4701.93|4701.93|4703.3|4703.3|4704.54|4704.54|4700.82|4700.82|0
1631797500000|2021-09-16 13:05:00|4703.04|4703.04|4700.91|4700.91|4703.65|4703.65|4700.91|4700.91|0
1631797800000|2021-09-16 13:10:00|4700.79|4700.79|4701.73|4701.73|4703.1|4703.1|4700.49|4700.49|0
1631798100000|2021-09-16 13:15:00|4701.1|4701.1|4703.83|4703.83|4706.31|4706.31|4701.1|4701.1|0
1631798400000|2021-09-16 13:20:00|4702.59|4702.59|4704.12|4704.12|4704.25|4704.25|4702.59|4702.59|0
1631798700000|2021-09-16 13:25:00|4705.36|4705.36|4721.47|4721.47|4722.71|4722.71|4705.36|4705.36|0
1631799000000|2021-09-16 13:30:00|4721.85|4721.85|4715.36|4715.36|4727.19|4727.19|4715.36|4715.36|0
1631799300000|2021-09-16 13:35:00|4716.6|4716.6|4721.22|4721.22|4721.56|4721.56|4713.61|4713.61|0
1631799600000|2021-09-16 13:40:00|4719.98|4719.98|4722.41|4722.41|4726.12|4726.12|4718.01|4718.01|0
1631799900000|2021-09-16 13:45:00|4723.65|4723.65|4718.52|4718.52|4723.65|4723.65|4715.66|4715.66|0
1631800200000|2021-09-16 13:50:00|4714.8|4714.8|4710.53|4710.53|4718.64|4718.64|4710.53|4710.53|0
1631800500000|2021-09-16 13:55:00|4709.29|4709.29|4709.81|4709.81|4713.61|4713.61|4702.37|4702.37|0
1631800800000|2021-09-16 14:00:00|4709.68|4709.68|4710.06|4710.06|4710.06|4710.06|4701.09|4701.09|0
1631801100000|2021-09-16 14:05:00|4715.02|4715.02|4715.92|4715.92|4718.18|4718.18|4713.22|4713.22|0
1631801400000|2021-09-16 14:10:00|4716.17|4716.17|4716.9|4716.9|4717.79|4717.79|4713.52|4713.52|0
1631801700000|2021-09-16 14:15:00|4716.65|4716.65|4720.96|4720.96|4725.92|4725.92|4712.93|4712.93|0
1631802000000|2021-09-16 14:20:00|4720.71|4720.71|4728.61|4728.61|4729.89|4729.89|4720.71|4720.71|0
1631802300000|2021-09-16 14:25:00|4728.99|4728.99|4745.69|4745.69|4745.69|4745.69|4728.99|4728.99|0
1631802600000|2021-09-16 14:30:00|4745.86|4745.86|4738.94|4738.94|4745.99|4745.99|4734.11|4734.11|0
1631802900000|2021-09-16 14:35:00|4740.18|4740.18|4738.9|4738.9|4741.8|4741.8|4731.93|4731.93|0
1631803200000|2021-09-16 14:40:00|4738.77|4738.77|4751.77|4751.77|4751.77|4751.77|4738.64|4738.64|0
1631803500000|2021-09-16 14:45:00|4754.24|4754.24|4745.44|4745.44|4754.24|4754.24|4745.44|4745.44|0
1631803800000|2021-09-16 14:50:00|4746.68|4746.68|4745.67|4745.67|4747.92|4747.92|4740.71|4740.71|0
1631804100000|2021-09-16 14:55:00|4746.91|4746.91|4743.33|4743.33|4752.34|4752.34|4740.93|4740.93|0
1631804400000|2021-09-16 15:00:00|4742.09|4742.09|4740.12|4740.12|4742.09|4742.09|4738.11|4738.11|0
1631804700000|2021-09-16 15:05:00|4738.88|4738.88|4735.29|4735.29|4740.62|4740.62|4734.05|4734.05|0
1631805000000|2021-09-16 15:10:00|4738.02|4738.02|4737.03|4737.03|4739.51|4739.51|4735.41|4735.41|0
1631805300000|2021-09-16 15:15:00|4737.16|4737.16|4734.86|4734.86|4738.27|4738.27|4733.62|4733.62|0
1631805600000|2021-09-16 15:20:00|4735.12|4735.12|4736.31|4736.31|4743.92|4743.92|4734.82|4734.82|0
1631805900000|2021-09-16 15:25:00|4735.97|4735.97|4734.13|4734.13|4738.62|4738.62|4730.03|4730.03|0
1631862900000|2021-09-17 07:15:00|4750.65|4750.65|4745.07|4745.07|4754.37|4754.37|4743.23|4743.23|0
1631863200000|2021-09-17 07:20:00|4744.94|4744.94|4718.57|4718.57|4744.94|4744.94|4718.57|4718.57|0
1631863500000|2021-09-17 07:25:00|4721.05|4721.05|4723.53|4723.53|4726.86|4726.86|4714.22|4714.22|0
1631863800000|2021-09-17 07:30:00|4723.14|4723.14|4706.56|4706.56|4726.99|4726.99|4706.56|4706.56|0
1631864100000|2021-09-17 07:35:00|4704.08|4704.08|4699.99|4699.99|4705.28|4705.28|4692.12|4692.12|0
1631864400000|2021-09-17 07:40:00|4696.27|4696.27|4694.14|4694.14|4699.35|4699.35|4692.52|4692.52|0
1631864700000|2021-09-17 07:45:00|4691.66|4691.66|4691.87|4691.87|4698.93|4698.93|4687.82|4687.82|0
1631865000000|2021-09-17 07:50:00|4693.11|4693.11|4694.9|4694.9|4705.8|4705.8|4691.87|4691.87|0
1631865300000|2021-09-17 07:55:00|4694.64|4694.64|4693.61|4693.61|4696.47|4696.47|4691.78|4691.78|0
1631865600000|2021-09-17 08:00:00|4694.85|4694.85|4694.75|4694.75|4696.3|4696.3|4692.2|4692.2|0
1631865900000|2021-09-17 08:05:00|4697.23|4697.23|4689.76|4689.76|4697.23|4697.23|4689.76|4689.76|0
1631866200000|2021-09-17 08:10:00|4690.01|4690.01|4672.03|4672.03|4690.01|4690.01|4672.03|4672.03|0
1631866500000|2021-09-17 08:15:00|4670.79|4670.79|4663.01|4663.01|4670.79|4670.79|4660.4|4660.4|0
1631866800000|2021-09-17 08:20:00|4661.77|4661.77|4656.01|4656.01|4670.69|4670.69|4651.76|4651.76|0
1631867100000|2021-09-17 08:25:00|4652.3|4652.3|4643.24|4643.24|4656.87|4656.87|4643.24|4643.24|0
1631867400000|2021-09-17 08:30:00|4642|4642|4644.14|4644.14|4645.38|4645.38|4637.95|4637.95|0
1631867700000|2021-09-17 08:35:00|4644.48|4644.48|4645.97|4645.97|4653.03|4653.03|4644.48|4644.48|0
1631868000000|2021-09-17 08:40:00|4645.85|4645.85|4634.27|4634.27|4645.85|4645.85|4631.79|4631.79|0
1631868300000|2021-09-17 08:45:00|4633.03|4633.03|4637.73|4637.73|4637.73|4637.73|4631.54|4631.54|0
1631868600000|2021-09-17 08:50:00|4638.97|4638.97|4644.57|4644.57|4648.89|4648.89|4637.73|4637.73|0
1631868900000|2021-09-17 08:55:00|4645.8|4645.8|4657.12|4657.12|4657.12|4657.12|4645.8|4645.8|0
1631869200000|2021-09-17 09:00:00|4656.86|4656.86|4646.4|4646.4|4658.48|4658.48|4646.4|4646.4|0
1631869500000|2021-09-17 09:05:00|4646.06|4646.06|4639.91|4639.91|4646.06|4646.06|4639.91|4639.91|0
1631870100000|2021-09-17 09:15:00|4639.57|4639.57|4662.65|4662.65|4665.13|4665.13|4626.33|4626.33|0
1631870400000|2021-09-17 09:20:00|4661.41|4661.41|4654.96|4654.96|4661.41|4661.41|4654.02|4654.02|0
1631870700000|2021-09-17 09:25:00|4652.48|4652.48|4655.76|4655.76|4656.83|4656.83|4650|4650|0
1631871000000|2021-09-17 09:30:00|4652.05|4652.05|4633.33|4633.33|4654.4|4654.4|4629.61|4629.61|0
1631871300000|2021-09-17 09:35:00|4633.08|4633.08|4628.5|4628.5|4633.59|4633.59|4627.26|4627.26|0
1631871600000|2021-09-17 09:40:00|4628.37|4628.37|4638.67|4638.67|4641.5|4641.5|4628.37|4628.37|0
1631871900000|2021-09-17 09:45:00|4638.54|4638.54|4639.31|4639.31|4639.31|4639.31|4632.86|4632.86|0
1631872200000|2021-09-17 09:50:00|4640.68|4640.68|4642.07|4642.07|4646.63|4646.63|4635.49|4635.49|0
1631872500000|2021-09-17 09:55:00|4642.32|4642.32|4644.49|4644.49|4644.49|4644.49|4629.17|4629.17|0
1631872800000|2021-09-17 10:00:00|4644.62|4644.62|4624.85|4624.85|4644.62|4644.62|4623.35|4623.35|0
1631873100000|2021-09-17 10:05:00|4627.32|4627.32|4629.58|4629.58|4632.53|4632.53|4625.1|4625.1|0
1631873400000|2021-09-17 10:10:00|4629.45|4629.45|4631.97|4631.97|4631.97|4631.97|4626.12|4626.12|0
1631873700000|2021-09-17 10:15:00|4630.73|4630.73|4629.79|4629.79|4634.95|4634.95|4629.62|4629.62|0
1631874000000|2021-09-17 10:20:00|4629.44|4629.44|4614.53|4614.53|4629.44|4629.44|4612.95|4612.95|0
1631874300000|2021-09-17 10:25:00|4610.81|4610.81|4607.32|4607.32|4610.81|4610.81|4602.87|4602.87|0
1631874600000|2021-09-17 10:30:00|4606.08|4606.08|4608.72|4608.72|4608.72|4608.72|4604.59|4604.59|0
1631874900000|2021-09-17 10:35:00|4611.2|4611.2|4614.79|4614.79|4615.3|4615.3|4611.2|4611.2|0
1631875200000|2021-09-17 10:40:00|4614.62|4614.62|4614.24|4614.24|4614.75|4614.75|4611.89|4611.89|0
1631875500000|2021-09-17 10:45:00|4612.75|4612.75|4619.24|4619.24|4623.69|4623.69|4612.37|4612.37|0
1631875800000|2021-09-17 10:50:00|4618.99|4618.99|4622.29|4622.29|4622.29|4622.29|4618.99|4618.99|0
1631876100000|2021-09-17 10:55:00|4622.42|4622.42|4630.49|4630.49|4634.21|4634.21|4622.42|4622.42|0
1631876400000|2021-09-17 11:00:00|4630.36|4630.36|4643.13|4643.13|4643.13|4643.13|4630.36|4630.36|0
1631876700000|2021-09-17 11:05:00|4644.37|4644.37|4643.15|4643.15|4645.61|4645.61|4640.29|4640.29|0
1631877000000|2021-09-17 11:10:00|4641.91|4641.91|4639.94|4639.94|4642.29|4642.29|4638.19|4638.19|0
1631877300000|2021-09-17 11:15:00|4640.07|4640.07|4637.59|4637.59|4640.45|4640.45|4636.35|4636.35|0
1631877600000|2021-09-17 11:20:00|4637.76|4637.76|4640.7|4640.7|4641.09|4641.09|4637.76|4637.76|0
1631877900000|2021-09-17 11:25:00|4639.47|4639.47|4629.09|4629.09|4639.47|4639.47|4627.72|4627.72|0
1631878200000|2021-09-17 11:30:00|4627.85|4627.85|4616.19|4616.19|4627.85|4627.85|4612.85|4612.85|0
1631878500000|2021-09-17 11:35:00|4616.06|4616.06|4603.19|4603.19|4617.56|4617.56|4603.19|4603.19|0
1631878800000|2021-09-17 11:40:00|4600.72|4600.72|4600.72|4600.72|4606.91|4606.91|4600.72|4600.72|0
1631879100000|2021-09-17 11:45:00|4601.95|4601.95|4593.88|4593.88|4603.19|4603.19|4593.76|4593.76|0
1631879400000|2021-09-17 11:50:00|4592.65|4592.65|4590.29|4590.29|4592.9|4592.9|4586.58|4586.58|0
1631879700000|2021-09-17 11:55:00|4591.53|4591.53|4590.29|4590.29|4594.14|4594.14|4588.8|4588.8|0
1631880000000|2021-09-17 12:00:00|4592.77|4592.77|4592.65|4592.65|4592.9|4592.9|4590.04|4590.04|0
1631880300000|2021-09-17 12:05:00|4592.77|4592.77|4597.6|4597.6|4597.98|4597.98|4592.77|4592.77|0
1631880600000|2021-09-17 12:10:00|4600.08|4600.08|4605.04|4605.04|4605.04|4605.04|4599.95|4599.95|0
1631880900000|2021-09-17 12:15:00|4605.55|4605.55|4610.85|4610.85|4611.36|4611.36|4605.04|4605.04|0
1631881200000|2021-09-17 12:20:00|4610.6|4610.6|4623.19|4623.19|4623.19|4623.19|4610.6|4610.6|0
1631881500000|2021-09-17 12:25:00|4623.32|4623.32|4626.18|4626.18|4627.42|4627.42|4623.32|4623.32|0
1631881800000|2021-09-17 12:30:00|4626.43|4626.43|4632.33|4632.33|4634.93|4634.93|4626.43|4626.43|0
1631882100000|2021-09-17 12:35:00|4632.71|4632.71|4625.12|4625.12|4633.95|4633.95|4623.66|4623.66|0
1631882400000|2021-09-17 12:40:00|4623.88|4623.88|4622.72|4622.72|4623.88|4623.88|4620.16|4620.16|0
1631882700000|2021-09-17 12:45:00|4622.89|4622.89|4629|4629|4631.48|4631.48|4622.43|4622.43|0
1631883000000|2021-09-17 12:50:00|4627.76|4627.76|4634|4634|4634.13|4634.13|4627.51|4627.51|0
1631883300000|2021-09-17 12:55:00|4633.66|4633.66|4635.76|4635.76|4635.76|4635.76|4631.53|4631.53|0
1631883600000|2021-09-17 13:00:00|4637|4637|4634.52|4634.52|4637|4637|4631.18|4631.18|0
1631883900000|2021-09-17 13:05:00|4634.39|4634.39|4635.16|4635.16|4638.07|4638.07|4634.22|4634.22|0
1631884200000|2021-09-17 13:10:00|4636.4|4636.4|4636.65|4636.65|4637.89|4637.89|4632.81|4632.81|0
1631884500000|2021-09-17 13:15:00|4636.78|4636.78|4642.34|4642.34|4644.22|4644.22|4636.78|4636.78|0
1631884800000|2021-09-17 13:20:00|4642.21|4642.21|4642.59|4642.59|4646.31|4646.31|4642.21|4642.21|0
1631885100000|2021-09-17 13:25:00|4642.47|4642.47|4644.69|4644.69|4648.54|4648.54|4642.47|4642.47|0
1631885400000|2021-09-17 13:30:00|4643.45|4643.45|4634.01|4634.01|4644.82|4644.82|4634.01|4634.01|0
1631885700000|2021-09-17 13:35:00|4633.88|4633.88|4637.35|4637.35|4638.59|4638.59|4633.63|4633.63|0
1631886000000|2021-09-17 13:40:00|4637.6|4637.6|4634.66|4634.66|4639.31|4639.31|4631.8|4631.8|0
1631886300000|2021-09-17 13:45:00|4634.27|4634.27|4631.33|4631.33|4635.77|4635.77|4631.33|4631.33|0
1631886600000|2021-09-17 13:50:00|4631.07|4631.07|4626.03|4626.03|4636.67|4636.67|4625.99|4625.99|0
1631886900000|2021-09-17 13:55:00|4624.8|4624.8|4623.44|4623.44|4627.27|4627.27|4613.32|4613.32|0
1631887200000|2021-09-17 14:00:00|4623.26|4623.26|4614.08|4614.08|4624.42|4624.42|4613.79|4613.79|0
1631887500000|2021-09-17 14:05:00|4613.96|4613.96|4615.2|4615.2|4616.82|4616.82|4610.62|4610.62|0
1631887800000|2021-09-17 14:10:00|4615.32|4615.32|4615.24|4615.24|4619.42|4619.42|4612.59|4612.59|0
1631888100000|2021-09-17 14:15:00|4614|4614|4614.93|4614.93|4614.93|4614.93|4606.82|4606.82|0
1631888400000|2021-09-17 14:20:00|4614.59|4614.59|4612.03|4612.03|4616.81|4616.81|4611.18|4611.18|0
1631888700000|2021-09-17 14:25:00|4612.16|4612.16|4615.24|4615.24|4617.72|4617.72|4611.53|4611.53|0
1631889000000|2021-09-17 14:30:00|4614|4614|4599.18|4599.18|4614|4614|4595.46|4595.46|0
1631889300000|2021-09-17 14:35:00|4597.81|4597.81|4597.12|4597.12|4598.74|4598.74|4592.55|4592.55|0
1631889600000|2021-09-17 14:40:00|4595.88|4595.88|4595.46|4595.46|4597.98|4597.98|4591.83|4591.83|0
1631889900000|2021-09-17 14:45:00|4595.33|4595.33|4599.18|4599.18|4599.3|4599.3|4591.49|4591.49|0
1631890200000|2021-09-17 14:50:00|4597.94|4597.94|4598.93|4598.93|4598.93|4598.93|4594.74|4594.74|0
1631890500000|2021-09-17 14:55:00|4599.05|4599.05|4592.1|4592.1|4599.05|4599.05|4590.23|4590.23|0
1631890800000|2021-09-17 15:00:00|4591.85|4591.85|4586.29|4586.29|4591.85|4591.85|4583.85|4583.85|0
1631891100000|2021-09-17 15:05:00|4587.53|4587.53|4592.79|4592.79|4592.79|4592.79|4583.81|4583.81|0
1631891400000|2021-09-17 15:10:00|4592.66|4592.66|4594.37|4594.37|4594.37|4594.37|4583.78|4583.78|0
1631891700000|2021-09-17 15:15:00|4595.61|4595.61|4597.36|4597.36|4598.55|4598.55|4592.87|4592.87|0
1631892000000|2021-09-17 15:20:00|4597.19|4597.19|4594.34|4594.34|4599.96|4599.96|4593.1|4593.1|0
1631892300000|2021-09-17 15:25:00|4594.21|4594.21|4586.32|4586.32|4595.15|4595.15|4581.36|4581.36|0
1632122100000|2021-09-20 07:15:00|4530.59|4530.59|4521.26|4521.26|4530.59|4530.59|4515.57|4515.57|0
1632122400000|2021-09-20 07:20:00|4518.78|4518.78|4513.65|4513.65|4520.02|4520.02|4511.78|4511.78|0
1632122700000|2021-09-20 07:25:00|4513.31|4513.31|4499.85|4499.85|4513.82|4513.82|4499.85|4499.85|0
1632123000000|2021-09-20 07:30:00|4500.23|4500.23|4490.31|4490.31|4502.23|4502.23|4489.07|4489.07|0
1632123300000|2021-09-20 07:35:00|4489.97|4489.97|4488.73|4488.73|4491.21|4491.21|4486.08|4486.08|0
1632123600000|2021-09-20 07:40:00|4489.97|4489.97|4485.73|4485.73|4493.67|4493.67|4482.87|4482.87|0
1632123900000|2021-09-20 07:45:00|4488.21|4488.21|4479.6|4479.6|4495.64|4495.64|4479.6|4479.6|0
1632124200000|2021-09-20 07:50:00|4478.36|4478.36|4480.97|4480.97|4487.97|4487.97|4475.68|4475.68|0
1632124500000|2021-09-20 07:55:00|4482.21|4482.21|4474.36|4474.36|4482.47|4482.47|4474.36|4474.36|0
1632124800000|2021-09-20 08:00:00|4474.61|4474.61|4475.52|4475.52|4475.85|4475.85|4466.85|4466.85|0
1632125100000|2021-09-20 08:05:00|4476.76|4476.76|4482.02|4482.02|4485.74|4485.74|4474.03|4474.03|0
1632125400000|2021-09-20 08:10:00|4480.78|4480.78|4468.57|4468.57|4480.78|4480.78|4468.57|4468.57|0
1632125700000|2021-09-20 08:15:00|4468.4|4468.4|4468.27|4468.27|4469.25|4469.25|4465.92|4465.92|0
1632126000000|2021-09-20 08:20:00|4467.03|4467.03|4477.3|4477.3|4480.66|4480.66|4465.79|4465.79|0
1632126300000|2021-09-20 08:25:00|4476.06|4476.06|4479.22|4479.22|4479.22|4479.22|4470.47|4470.47|0
1632126600000|2021-09-20 08:30:00|4481.7|4481.7|4482.41|4482.41|4482.58|4482.58|4478.1|4478.1|0
1632126900000|2021-09-20 08:35:00|4488.61|4488.61|4490.24|4490.24|4490.58|4490.58|4485.88|4485.88|0
1632127200000|2021-09-20 08:40:00|4487.76|4487.76|4486.55|4486.55|4492.62|4492.62|4485.57|4485.57|0
1632127500000|2021-09-20 08:45:00|4484.08|4484.08|4491.63|4491.63|4491.63|4491.63|4482.84|4482.84|0
1632127800000|2021-09-20 08:50:00|4491.88|4491.88|4488.38|4488.38|4495.98|4495.98|4488.38|4488.38|0
1632128100000|2021-09-20 08:55:00|4488.5|4488.5|4485.81|4485.81|4490.25|4490.25|4483.17|4483.17|0
1632128400000|2021-09-20 09:00:00|4485.56|4485.56|4479.24|4479.24|4485.56|4485.56|4478|4478|0
1632128700000|2021-09-20 09:05:00|4479.36|4479.36|4473.25|4473.25|4482.96|4482.96|4473.25|4473.25|0
1632129000000|2021-09-20 09:10:00|4472.01|4472.01|4471.97|4471.97|4473.63|4473.63|4469.49|4469.49|0
1632129300000|2021-09-20 09:15:00|4472.31|4472.31|4467.14|4467.14|4472.31|4472.31|4467.01|4467.01|0
1632129600000|2021-09-20 09:20:00|4467.01|4467.01|4468.96|4468.96|4470.2|4470.2|4465.06|4465.06|0
1632129900000|2021-09-20 09:25:00|4467.73|4467.73|4467.68|4467.68|4471.95|4471.95|4467.68|4467.68|0
1632130200000|2021-09-20 09:30:00|4467.43|4467.43|4464.73|4464.73|4468.96|4468.96|4463.5|4463.5|0
1632130500000|2021-09-20 09:35:00|4464.61|4464.61|4459.27|4459.27|4467.09|4467.09|4459.27|4459.27|0
1632130800000|2021-09-20 09:40:00|4456.79|4456.79|4451.96|4451.96|4457.9|4457.9|4451.71|4451.71|0
1632131100000|2021-09-20 09:45:00|4453.2|4453.2|4446.72|4446.72|4453.2|4453.2|4445.48|4445.48|0
1632131400000|2021-09-20 09:50:00|4446.34|4446.34|4450.31|4450.31|4450.31|4450.31|4444.93|4444.93|0
1632131700000|2021-09-20 09:55:00|4450.18|4450.18|4448.82|4448.82|4457.75|4457.75|4448.82|4448.82|0
1632132000000|2021-09-20 10:00:00|4450.06|4450.06|4443.61|4443.61|4450.92|4450.92|4442.37|4442.37|0
1632132300000|2021-09-20 10:05:00|4442.37|4442.37|4435.64|4435.64|4443.73|4443.73|4434.91|4434.91|0
1632132600000|2021-09-20 10:10:00|4436.02|4436.02|4435.22|4435.22|4439.32|4439.32|4435.22|4435.22|0
1632132900000|2021-09-20 10:15:00|4434.88|4434.88|4441.37|4441.37|4445.09|4445.09|4434.88|4434.88|0
1632133200000|2021-09-20 10:20:00|4440.13|4440.13|4440|4440|4444.23|4444.23|4438.89|4438.89|0
1632133500000|2021-09-20 10:25:00|4439.88|4439.88|4442.01|4442.01|4442.01|4442.01|4438.89|4438.89|0
1632133800000|2021-09-20 10:30:00|4443.24|4443.24|4442.84|4442.84|4445.07|4445.07|4441.35|4441.35|0
1632134100000|2021-09-20 10:35:00|4442.46|4442.46|4434.27|4434.27|4444.86|4444.86|4434.27|4434.27|0
1632134400000|2021-09-20 10:40:00|4433.03|4433.03|4426.06|4426.06|4433.27|4433.27|4424.44|4424.44|0
1632134700000|2021-09-20 10:45:00|4424.82|4424.82|4424.82|4424.82|4427.3|4427.3|4424.82|4424.82|0
1632135000000|2021-09-20 10:50:00|4423.58|4423.58|4417.4|4417.4|4424.82|4424.82|4417.4|4417.4|0
1632135300000|2021-09-20 10:55:00|4416.89|4416.89|4419.24|4419.24|4419.37|4419.37|4415.02|4415.02|0
1632135600000|2021-09-20 11:00:00|4419.12|4419.12|4418.86|4418.86|4420.1|4420.1|4417.5|4417.5|0
1632135900000|2021-09-20 11:05:00|4417.62|4417.62|4417.75|4417.75|4417.75|4417.75|4415.15|4415.15|0
1632136200000|2021-09-20 11:10:00|4418.99|4418.99|4425.19|4425.19|4425.19|4425.19|4418.99|4418.99|0
1632136500000|2021-09-20 11:15:00|4426.42|4426.42|4428.27|4428.27|4428.65|4428.65|4423.82|4423.82|0
1632136800000|2021-09-20 11:20:00|4428.39|4428.39|4425.37|4425.37|4428.39|4428.39|4425.37|4425.37|0
1632137100000|2021-09-20 11:25:00|4425.71|4425.71|4426.44|4426.44|4426.87|4426.87|4425.12|4425.12|0
1632137400000|2021-09-20 11:30:00|4427.68|4427.68|4416.06|4416.06|4428.92|4428.92|4415.29|4415.29|0
1632137700000|2021-09-20 11:35:00|4414.82|4414.82|4421.39|4421.39|4421.39|4421.39|4414.82|4414.82|0
1632138000000|2021-09-20 11:40:00|4421.65|4421.65|4427.96|4427.96|4427.96|4427.96|4421.65|4421.65|0
1632138300000|2021-09-20 11:45:00|4427.84|4427.84|4429.63|4429.63|4429.63|4429.63|4427.33|4427.33|0
1632138600000|2021-09-20 11:50:00|4430.87|4430.87|4431.85|4431.85|4437.19|4437.19|4430.87|4430.87|0
1632138900000|2021-09-20 11:55:00|4432.1|4432.1|4435.78|4435.78|4440.78|4440.78|4432.1|4432.1|0
1632139200000|2021-09-20 12:00:00|4434.54|4434.54|4440.64|4440.64|4440.64|4440.64|4434.41|4434.41|0
1632139500000|2021-09-20 12:05:00|4440.89|4440.89|4439.66|4439.66|4445.72|4445.72|4436.92|4436.92|0
1632139800000|2021-09-20 12:10:00|4440.9|4440.9|4439.79|4439.79|4443.38|4443.38|4437.92|4437.92|0
1632140100000|2021-09-20 12:15:00|4441.03|4441.03|4437.1|4437.1|4442.52|4442.52|4436.59|4436.59|0
1632140400000|2021-09-20 12:20:00|4438.34|4438.34|4431.42|4431.42|4438.34|4438.34|4430.05|4430.05|0
1632140700000|2021-09-20 12:25:00|4431.29|4431.29|4435.1|4435.1|4435.99|4435.99|4430.27|4430.27|0
1632141000000|2021-09-20 12:30:00|4436.34|4436.34|4423.95|4423.95|4436.34|4436.34|4419.24|4419.24|0
1632141300000|2021-09-20 12:35:00|4422.71|4422.71|4427.44|4427.44|4427.44|4427.44|4420.36|4420.36|0
1632141600000|2021-09-20 12:40:00|4427.19|4427.19|4423.65|4423.65|4428.43|4428.43|4422.67|4422.67|0
1632141900000|2021-09-20 12:45:00|4424.03|4424.03|4431.34|4431.34|4433|4433|4424.03|4424.03|0
1632142200000|2021-09-20 12:50:00|4431.46|4431.46|4441.75|4441.75|4441.75|4441.75|4431.46|4431.46|0
1632142500000|2021-09-20 12:55:00|4442.26|4442.26|4438.84|4438.84|4442.64|4442.64|4438.37|4438.37|0
1632142800000|2021-09-20 13:00:00|4442.55|4442.55|4443.88|4443.88|4443.88|4443.88|4441.27|4441.27|0
1632143100000|2021-09-20 13:05:00|4444.13|4444.13|4444.89|4444.89|4444.89|4444.89|4442.89|4442.89|0
1632143400000|2021-09-20 13:10:00|4444.72|4444.72|4449.5|4449.5|4450.61|4450.61|4443.74|4443.74|0
1632143700000|2021-09-20 13:15:00|4449.37|4449.37|4440.83|4440.83|4449.5|4449.5|4440.83|4440.83|0
1632144000000|2021-09-20 13:20:00|4440.65|4440.65|4440.27|4440.27|4447.83|4447.83|4436.68|4436.68|0
1632144300000|2021-09-20 13:25:00|4440.61|4440.61|4440.47|4440.47|4442.44|4442.44|4438|4438|0
1632144600000|2021-09-20 13:30:00|4440.35|4440.35|4440.69|4440.69|4445.47|4445.47|4435.23|4435.23|0
1632144900000|2021-09-20 13:35:00|4440.57|4440.57|4440.25|4440.25|4448.03|4448.03|4438.85|4438.85|0
1632145200000|2021-09-20 13:40:00|4440.12|4440.12|4450.18|4450.18|4450.18|4450.18|4438.84|4438.84|0
1632145500000|2021-09-20 13:45:00|4448.94|4448.94|4435.69|4435.69|4449.28|4449.28|4429.37|4429.37|0
1632145800000|2021-09-20 13:50:00|4435.95|4435.95|4440.44|4440.44|4440.44|4440.44|4424.72|4424.72|0
1632146100000|2021-09-20 13:55:00|4440.61|4440.61|4450.14|4450.14|4452.27|4452.27|4438.99|4438.99|0
1632146400000|2021-09-20 14:00:00|4448.9|4448.9|4447.03|4447.03|4448.9|4448.9|4440.83|4440.83|0
1632146700000|2021-09-20 14:05:00|4445.79|4445.79|4441.21|4441.21|4445.91|4445.91|4441.21|4441.21|0
1632147000000|2021-09-20 14:10:00|4441.34|4441.34|4435.18|4435.18|4446.55|4446.55|4428.99|4428.99|0
1632147300000|2021-09-20 14:15:00|4434.8|4434.8|4444.16|4444.16|4444.29|4444.29|4430.79|4430.79|0
1632147600000|2021-09-20 14:20:00|4444.51|4444.51|4441.96|4441.96|4446.13|4446.13|4439.48|4439.48|0
1632147900000|2021-09-20 14:25:00|4441.7|4441.7|4434.59|4434.59|4441.7|4441.7|4433.48|4433.48|0
1632148200000|2021-09-20 14:30:00|4434.34|4434.34|4436.66|4436.66|4441.17|4441.17|4432.34|4432.34|0
1632148500000|2021-09-20 14:35:00|4436.79|4436.79|4442.84|4442.84|4443.1|4443.1|4436.79|4436.79|0
1632148800000|2021-09-20 14:40:00|4442.97|4442.97|4441.63|4441.63|4447.06|4447.06|4440.96|4440.96|0
1632149100000|2021-09-20 14:45:00|4440.39|4440.39|4431.08|4431.08|4441.76|4441.76|4431.08|4431.08|0
1632149400000|2021-09-20 14:50:00|4430.91|4430.91|4428.53|4428.53|4430.91|4430.91|4421.69|4421.69|0
1632149700000|2021-09-20 14:55:00|4428.4|4428.4|4417.14|4417.14|4429.51|4429.51|4414.03|4414.03|0
1632150000000|2021-09-20 15:00:00|4415.9|4415.9|4420.55|4420.55|4420.55|4420.55|4413.68|4413.68|0
1632150300000|2021-09-20 15:05:00|4421.06|4421.06|4412.39|4412.39|4422.3|4422.3|4412.39|4412.39|0
1632150600000|2021-09-20 15:10:00|4411.15|4411.15|4409.66|4409.66|4415.85|4415.85|4409.53|4409.53|0
1632150900000|2021-09-20 15:15:00|4408.42|4408.42|4406.5|4406.5|4408.42|4408.42|4406.5|4406.5|0
1632151200000|2021-09-20 15:20:00|4407.74|4407.74|4408.16|4408.16|4410.56|4410.56|4403.38|4403.38|0
1632151500000|2021-09-20 15:25:00|4408.04|4408.04|4419.53|4419.53|4421.11|4421.11|4408.04|4408.04|0
1632208500000|2021-09-21 07:15:00|4478.96|4478.96|4490.66|4490.66|4490.66|4490.66|4475.64|4475.64|0
1632208800000|2021-09-21 07:20:00|4494.38|4494.38|4496.93|4496.93|4504.5|4504.5|4494.13|4494.13|0
1632209100000|2021-09-21 07:25:00|4497.57|4497.57|4488.82|4488.82|4497.57|4497.57|4487.27|4487.27|0
1632209400000|2021-09-21 07:30:00|4488.44|4488.44|4495.74|4495.74|4497.15|4497.15|4488.44|4488.44|0
1632209700000|2021-09-21 07:35:00|4496.98|4496.98|4497.57|4497.57|4499.58|4499.58|4494.93|4494.93|0
1632210000000|2021-09-21 07:40:00|4497.32|4497.32|4501.83|4501.83|4502.71|4502.71|4497.32|4497.32|0
1632210300000|2021-09-21 07:45:00|4502.08|4502.08|4504.08|4504.08|4505.19|4505.19|4499.6|4499.6|0
1632210600000|2021-09-21 07:50:00|4503.95|4503.95|4518.31|4518.31|4518.31|4518.31|4503.95|4503.95|0
1632210900000|2021-09-21 07:55:00|4519.55|4519.55|4526.64|4526.64|4528.35|4528.35|4519.55|4519.55|0
1632211200000|2021-09-21 08:00:00|4525.4|4525.4|4529.63|4529.63|4529.88|4529.88|4523.05|4523.05|0
1632211500000|2021-09-21 08:05:00|4529.88|4529.88|4524.55|4524.55|4532.49|4532.49|4524.55|4524.55|0
1632211800000|2021-09-21 08:10:00|4525.79|4525.79|4522.66|4522.66|4525.91|4525.91|4520.22|4520.22|0
1632212100000|2021-09-21 08:15:00|4522.28|4522.28|4524.19|4524.19|4524.31|4524.31|4519.93|4519.93|0
1632212400000|2021-09-21 08:20:00|4525.42|4525.42|4511.34|4511.34|4525.42|4525.42|4510.1|4510.1|0
1632212700000|2021-09-21 08:25:00|4512.58|4512.58|4509.97|4509.97|4512.58|4512.58|4507.37|4507.37|0
1632213000000|2021-09-21 08:30:00|4509.47|4509.47|4508.96|4508.96|4511.94|4511.94|4508.96|4508.96|0
1632213300000|2021-09-21 08:35:00|4510.2|4510.2|4504.61|4504.61|4511.94|4511.94|4503.37|4503.37|0
1632213600000|2021-09-21 08:40:00|4507.08|4507.08|4507.97|4507.97|4509.21|4509.21|4504.25|4504.25|0
1632213900000|2021-09-21 08:45:00|4506.73|4506.73|4501.23|4501.23|4506.73|4506.73|4500.63|4500.63|0
1632214200000|2021-09-21 08:50:00|4502.47|4502.47|4496.19|4496.19|4502.47|4502.47|4495|4495|0
1632214500000|2021-09-21 08:55:00|4495.94|4495.94|4495.56|4495.56|4498.42|4498.42|4495.18|4495.18|0
1632214800000|2021-09-21 09:00:00|4496.8|4496.8|4491.71|4491.71|4498.04|4498.04|4491.71|4491.71|0
1632215100000|2021-09-21 09:05:00|4492.95|4492.95|4495.43|4495.43|4496.67|4496.67|4492.95|4492.95|0
1632215400000|2021-09-21 09:10:00|4495.18|4495.18|4494.67|4494.67|4495.18|4495.18|4494.16|4494.16|0
1632215700000|2021-09-21 09:15:00|4495.05|4495.05|4488.85|4488.85|4495.05|4495.05|4486.38|4486.38|0
1632216000000|2021-09-21 09:20:00|4487.62|4487.62|4488.6|4488.6|4488.85|4488.85|4487.11|4487.11|0
1632216300000|2021-09-21 09:25:00|4489.84|4489.84|4491.84|4491.84|4493.21|4493.21|4489.84|4489.84|0
1632216600000|2021-09-21 09:30:00|4492.22|4492.22|4490.86|4490.86|4493.71|4493.71|4490.86|4490.86|0
1632216900000|2021-09-21 09:35:00|4492.09|4492.09|4492.35|4492.35|4493.71|4493.71|4487.14|4487.14|0
1632217200000|2021-09-21 09:40:00|4492.48|4492.48|4494.02|4494.02|4495.43|4495.43|4492.35|4492.35|0
1632217500000|2021-09-21 09:45:00|4493.77|4493.77|4497.3|4497.3|4497.56|4497.56|4492.53|4492.53|0
1632217800000|2021-09-21 09:50:00|4497.43|4497.43|4494.44|4494.44|4499.43|4499.43|4494.44|4494.44|0
1632218100000|2021-09-21 09:55:00|4494.61|4494.61|4489.53|4489.53|4494.61|4494.61|4488.54|4488.54|0
1632218400000|2021-09-21 10:00:00|4489.78|4489.78|4497.09|4497.09|4497.09|4497.09|4489.78|4489.78|0
1632218700000|2021-09-21 10:05:00|4495.85|4495.85|4493.76|4493.76|4495.85|4495.85|4493.76|4493.76|0
1632219000000|2021-09-21 10:10:00|4492.52|4492.52|4487.27|4487.27|4492.52|4492.52|4487.15|4487.15|0
1632219300000|2021-09-21 10:15:00|4488.51|4488.51|4484.54|4484.54|4489.02|4489.02|4482.06|4482.06|0
1632219600000|2021-09-21 10:20:00|4485.78|4485.78|4485.05|4485.05|4487.4|4487.4|4483.56|4483.56|0
1632219900000|2021-09-21 10:25:00|4483.81|4483.81|4483.05|4483.05|4484.54|4484.54|4482.57|4482.57|0
1632220200000|2021-09-21 10:30:00|4482.92|4482.92|4482.06|4482.06|4482.92|4482.92|4481.55|4481.55|0
1632220500000|2021-09-21 10:35:00|4483.3|4483.3|4481.08|4481.08|4484.79|4484.79|4481.08|4481.08|0
1632220800000|2021-09-21 10:40:00|4481.2|4481.2|4482.91|4482.91|4485.56|4485.56|4481.08|4481.08|0
1632221100000|2021-09-21 10:45:00|4481.68|4481.68|4482.65|4482.65|4482.95|4482.95|4481.68|4481.68|0
1632221400000|2021-09-21 10:50:00|4482.78|4482.78|4485.54|4485.54|4485.67|4485.67|4482.39|4482.39|0
1632221700000|2021-09-21 10:55:00|4485.67|4485.67|4484.04|4484.04|4485.67|4485.67|4484.04|4484.04|0
1632222000000|2021-09-21 11:00:00|4483.87|4483.87|4484.13|4484.13|4484.13|4484.13|4483.62|4483.62|0
1632222300000|2021-09-21 11:05:00|4482.89|4482.89|4485.45|4485.45|4485.45|4485.45|4481.65|4481.65|0
1632222600000|2021-09-21 11:10:00|4484.21|4484.21|4484.34|4484.34|4489.68|4489.68|4483.1|4483.1|0
1632222900000|2021-09-21 11:15:00|4484.59|4484.59|4487.2|4487.2|4487.2|4487.2|4484.59|4484.59|0
1632223200000|2021-09-21 11:20:00|4486.94|4486.94|4486.9|4486.9|4487.32|4487.32|4486.9|4486.9|0
1632223500000|2021-09-21 11:25:00|4485.66|4485.66|4484.55|4484.55|4485.66|4485.66|4483.48|4483.48|0
1632223800000|2021-09-21 11:30:00|4485.79|4485.79|4485.83|4485.83|4485.83|4485.83|4485.54|4485.54|0
1632224100000|2021-09-21 11:35:00|4486|4486|4484.76|4484.76|4486.26|4486.26|4484.64|4484.64|0
1632224400000|2021-09-21 11:40:00|4484.59|4484.59|4488.18|4488.18|4488.18|4488.18|4484.47|4484.47|0
1632224700000|2021-09-21 11:45:00|4486.95|4486.95|4487.24|4487.24|4487.5|4487.5|4486.95|4486.95|0
1632225000000|2021-09-21 11:50:00|4487.58|4487.58|4486.31|4486.31|4488.82|4488.82|4486.31|4486.31|0
1632225300000|2021-09-21 11:55:00|4486.19|4486.19|4486.1|4486.1|4486.48|4486.48|4485.93|4485.93|0
1632225600000|2021-09-21 12:00:00|4485.97|4485.97|4484.31|4484.31|4486.18|4486.18|4483.32|4483.32|0
1632225900000|2021-09-21 12:05:00|4484.06|4484.06|4482.82|4482.82|4485.8|4485.8|4482.82|4482.82|0
1632226200000|2021-09-21 12:10:00|4484.06|4484.06|4481.16|4481.16|4485.8|4485.8|4481.16|4481.16|0
1632226500000|2021-09-21 12:15:00|4482.39|4482.39|4483.13|4483.13|4485.13|4485.13|4480.39|4480.39|0
1632226800000|2021-09-21 12:20:00|4483|4483|4482.01|4482.01|4484.36|4484.36|4480.14|4480.14|0
1632227100000|2021-09-21 12:25:00|4482.27|4482.27|4483.38|4483.38|4483.76|4483.76|4482.27|4482.27|0
1632227400000|2021-09-21 12:30:00|4483.76|4483.76|4487.04|4487.04|4487.77|4487.77|4483.76|4483.76|0
1632227700000|2021-09-21 12:35:00|4489.52|4489.52|4490.93|4490.93|4492.17|4492.17|4485.55|4485.55|0
1632228000000|2021-09-21 12:40:00|4491.19|4491.19|4496.66|4496.66|4496.66|4496.66|4489.95|4489.95|0
1632228300000|2021-09-21 12:45:00|4494.18|4494.18|4497.9|4497.9|4497.9|4497.9|4493.93|4493.93|0
1632228600000|2021-09-21 12:50:00|4496.66|4496.66|4497.47|4497.47|4503.36|4503.36|4496.4|4496.4|0
1632228900000|2021-09-21 12:55:00|4497.6|4497.6|4498.2|4498.2|4503.67|4503.67|4497.35|4497.35|0
1632229200000|2021-09-21 13:00:00|4497.95|4497.95|4498.03|4498.03|4499.44|4499.44|4496.79|4496.79|0
1632229500000|2021-09-21 13:05:00|4499.27|4499.27|4498.64|4498.64|4499.53|4499.53|4496.54|4496.54|0
1632229800000|2021-09-21 13:10:00|4499.02|4499.02|4498.41|4498.41|4502.99|4502.99|4496.41|4496.41|0
1632230100000|2021-09-21 13:15:00|4497.17|4497.17|4489.32|4489.32|4497.17|4497.17|4489.19|4489.19|0
1632230400000|2021-09-21 13:20:00|4488.93|4488.93|4490|4490|4490.13|4490.13|4486.03|4486.03|0
1632230700000|2021-09-21 13:25:00|4491.24|4491.24|4502.01|4502.01|4502.39|4502.39|4491.24|4491.24|0
1632231000000|2021-09-21 13:30:00|4500.77|4500.77|4501.03|4501.03|4502.4|4502.4|4494.16|4494.16|0
1632231300000|2021-09-21 13:35:00|4502.27|4502.27|4502.98|4502.98|4506.95|4506.95|4498.33|4498.33|0
1632231600000|2021-09-21 13:40:00|4503.11|4503.11|4506.33|4506.33|4506.33|4506.33|4499.88|4499.88|0
1632231900000|2021-09-21 13:45:00|4506.5|4506.5|4510.26|4510.26|4512.09|4512.09|4502.14|4502.14|0
1632232200000|2021-09-21 13:50:00|4509.87|4509.87|4508.38|4508.38|4511.11|4511.11|4507.01|4507.01|0
1632232500000|2021-09-21 13:55:00|4509.62|4509.62|4498.43|4498.43|4509.62|4509.62|4497.92|4497.92|0
1632232800000|2021-09-21 14:00:00|4498.81|4498.81|4503.42|4503.42|4503.42|4503.42|4498.21|4498.21|0
1632233100000|2021-09-21 14:05:00|4504.66|4504.66|4495.87|4495.87|4504.66|4504.66|4495.87|4495.87|0
1632233400000|2021-09-21 14:10:00|4497.11|4497.11|4497.58|4497.58|4497.58|4497.58|4492.28|4492.28|0
1632233700000|2021-09-21 14:15:00|4498.82|4498.82|4498.26|4498.26|4500.31|4500.31|4493.18|4493.18|0
1632234000000|2021-09-21 14:20:00|4497.02|4497.02|4497.63|4497.63|4499.5|4499.5|4495.4|4495.4|0
1632234300000|2021-09-21 14:25:00|4498.87|4498.87|4496.9|4496.9|4500.11|4500.11|4492.42|4492.42|0
1632234600000|2021-09-21 14:30:00|4498.14|4498.14|4497.57|4497.57|4499.76|4499.76|4495.91|4495.91|0
1632234900000|2021-09-21 14:35:00|4497.96|4497.96|4495.86|4495.86|4498.25|4498.25|4494.19|4494.19|0
1632235200000|2021-09-21 14:40:00|4496.11|4496.11|4496.46|4496.46|4499.19|4499.19|4495.48|4495.48|0
1632235500000|2021-09-21 14:45:00|4495.22|4495.22|4485.28|4485.28|4495.22|4495.22|4485.28|4485.28|0
1632235800000|2021-09-21 14:50:00|4484.04|4484.04|4483.1|4483.1|4485.28|4485.28|4481.16|4481.16|0
1632236100000|2021-09-21 14:55:00|4483.23|4483.23|4484.3|4484.3|4484.3|4484.3|4482.8|4482.8|0
1632236400000|2021-09-21 15:00:00|4484.04|4484.04|4483.7|4483.7|4484.04|4484.04|4479.73|4479.73|0
1632236700000|2021-09-21 15:05:00|4483.87|4483.87|4490.65|4490.65|4490.83|4490.83|4483.87|4483.87|0
1632237000000|2021-09-21 15:10:00|4491.89|4491.89|4491.12|4491.12|4491.89|4491.89|4490.52|4490.52|0
1632237300000|2021-09-21 15:15:00|4490.99|4490.99|4486.29|4486.29|4490.99|4490.99|4485.78|4485.78|0
1632237600000|2021-09-21 15:20:00|4485.94|4485.94|4487.19|4487.19|4487.45|4487.45|4483.6|4483.6|0
1632237900000|2021-09-21 15:25:00|4488.43|4488.43|4485.23|4485.23|4489.75|4489.75|4483.86|4483.86|0
1632294900000|2021-09-22 07:15:00|4535.04|4535.04|4547.81|4547.81|4549.4|4549.4|4535.04|4535.04|0
1632295200000|2021-09-22 07:20:00|4547.04|4547.04|4552.37|4552.37|4555.1|4555.1|4546.79|4546.79|0
1632295500000|2021-09-22 07:25:00|4551.36|4551.36|4541.88|4541.88|4556.92|4556.92|4538.64|4538.64|0
1632295800000|2021-09-22 07:30:00|4543.12|4543.12|4552.53|4552.53|4552.53|4552.53|4543.12|4543.12|0
1632296100000|2021-09-22 07:35:00|4553.8|4553.8|4550.5|4550.5|4554.06|4554.06|4547.35|4547.35|0
1632296400000|2021-09-22 07:40:00|4550.37|4550.37|4555.52|4555.52|4558|4558|4549.61|4549.61|0
1632296700000|2021-09-22 07:45:00|4555.39|4555.39|4564.23|4564.23|4564.23|4564.23|4555.39|4555.39|0
1632297000000|2021-09-22 07:50:00|4562.99|4562.99|4544.59|4544.59|4562.99|4562.99|4543.35|4543.35|0
1632297300000|2021-09-22 07:55:00|4544.72|4544.72|4544.56|4544.56|4546.18|4546.18|4544.43|4544.43|0
1632297600000|2021-09-22 08:00:00|4539.6|4539.6|4547.2|4547.2|4548.18|4548.18|4539.6|4539.6|0
1632297900000|2021-09-22 08:05:00|4548.44|4548.44|4549.49|4549.49|4550.99|4550.99|4545.9|4545.9|0
1632298200000|2021-09-22 08:10:00|4551.97|4551.97|4549.8|4549.8|4553.55|4553.55|4549.55|4549.55|0
1632298500000|2021-09-22 08:15:00|4549.93|4549.93|4550.92|4550.92|4552.54|4552.54|4549.93|4549.93|0
1632298800000|2021-09-22 08:20:00|4552.32|4552.32|4550.6|4550.6|4552.57|4552.57|4549.84|4549.84|0
1632299100000|2021-09-22 08:25:00|4551.84|4551.84|4554.83|4554.83|4559.18|4559.18|4551.84|4551.84|0
1632299400000|2021-09-22 08:30:00|4554.95|4554.95|4550|4550|4554.95|4554.95|4550|4550|0
1632299700000|2021-09-22 08:35:00|4552.48|4552.48|4556.45|4556.45|4556.45|4556.45|4550.35|4550.35|0
1632300000000|2021-09-22 08:40:00|4557.69|4557.69|4562.84|4562.84|4562.84|4562.84|4556.45|4556.45|0
1632300300000|2021-09-22 08:45:00|4563.1|4563.1|4559.94|4559.94|4563.1|4563.1|4559.94|4559.94|0
1632300600000|2021-09-22 08:50:00|4560.07|4560.07|4557.91|4557.91|4561.66|4561.66|4557.56|4557.56|0
1632300900000|2021-09-22 08:55:00|4558.03|4558.03|4553.55|4553.55|4558.42|4558.42|4553.55|4553.55|0
1632301200000|2021-09-22 09:00:00|4552.32|4552.32|4547.48|4547.48|4552.32|4552.32|4547.48|4547.48|0
1632301500000|2021-09-22 09:05:00|4547.74|4547.74|4546.37|4546.37|4547.74|4547.74|4544.88|4544.88|0
1632301800000|2021-09-22 09:10:00|4546.24|4546.24|4548.21|4548.21|4548.72|4548.72|4545.86|4545.86|0
1632302100000|2021-09-22 09:15:00|4548.34|4548.34|4542.62|4542.62|4549.96|4549.96|4540.15|4540.15|0
1632302400000|2021-09-22 09:20:00|4542.75|4542.75|4541.88|4541.88|4544.24|4544.24|4539.12|4539.12|0
1632302700000|2021-09-22 09:25:00|4541.37|4541.37|4543.85|4543.85|4543.85|4543.85|4540.86|4540.86|0
1632303000000|2021-09-22 09:30:00|4545.09|4545.09|4540.65|4540.65|4545.09|4545.09|4540.52|4540.52|0
1632303300000|2021-09-22 09:35:00|4539.41|4539.41|4545.99|4545.99|4545.99|4545.99|4538.17|4538.17|0
1632303600000|2021-09-22 09:40:00|4546.12|4546.12|4539.16|4539.16|4546.12|4546.12|4538.9|4538.9|0
1632303900000|2021-09-22 09:45:00|4537.92|4537.92|4534.49|4534.49|4537.92|4537.92|4532.62|4532.62|0
1632304200000|2021-09-22 09:50:00|4534.37|4534.37|4533.76|4533.76|4538.72|4538.72|4532.75|4532.75|0
1632304500000|2021-09-22 09:55:00|4535|4535|4536.58|4536.58|4536.58|4536.58|4534.83|4534.83|0
1632304800000|2021-09-22 10:00:00|4537.82|4537.82|4541.67|4541.67|4542.3|4542.3|4537.82|4537.82|0
1632305100000|2021-09-22 10:05:00|4541.5|4541.5|4539.15|4539.15|4541.5|4541.5|4538.89|4538.89|0
1632305400000|2021-09-22 10:10:00|4537.91|4537.91|4540.51|4540.51|4541.5|4541.5|4537.91|4537.91|0
1632305700000|2021-09-22 10:15:00|4541.75|4541.75|4543.98|4543.98|4543.98|4543.98|4541.24|4541.24|0
1632306000000|2021-09-22 10:20:00|4544.23|4544.23|4544.31|4544.31|4544.61|4544.61|4544.14|4544.14|0
1632306300000|2021-09-22 10:25:00|4543.07|4543.07|4535.26|4535.26|4544.31|4544.31|4534.02|4534.02|0
1632306600000|2021-09-22 10:30:00|4534.02|4534.02|4534.83|4534.83|4536.37|4536.37|4532.4|4532.4|0
1632306900000|2021-09-22 10:35:00|4534.49|4534.49|4537.98|4537.98|4537.98|4537.98|4534.49|4534.49|0
1632307200000|2021-09-22 10:40:00|4538.62|4538.62|4537.51|4537.51|4540.37|4540.37|4537.51|4537.51|0
1632307500000|2021-09-22 10:45:00|4538.75|4538.75|4538.49|4538.49|4539.73|4539.73|4538.49|4538.49|0
1632307800000|2021-09-22 10:50:00|4538.75|4538.75|4537.51|4537.51|4538.75|4538.75|4536.27|4536.27|0
1632308100000|2021-09-22 10:55:00|4542.46|4542.46|4544.31|4544.31|4544.31|4544.31|4541.83|4541.83|0
1632308400000|2021-09-22 11:00:00|4544.05|4544.05|4538.03|4538.03|4545.16|4545.16|4537.35|4537.35|0
1632308700000|2021-09-22 11:05:00|4540.51|4540.51|4543.84|4543.84|4544.22|4544.22|4540.51|4540.51|0
1632309000000|2021-09-22 11:10:00|4543.97|4543.97|4546.87|4546.87|4546.87|4546.87|4541.66|4541.66|0
1632309300000|2021-09-22 11:15:00|4545.63|4545.63|4545.25|4545.25|4545.63|4545.63|4543.63|4543.63|0
1632309600000|2021-09-22 11:20:00|4544.01|4544.01|4543.07|4543.07|4544.31|4544.31|4542.77|4542.77|0
1632309900000|2021-09-22 11:25:00|4544.31|4544.31|4541.96|4541.96|4544.69|4544.69|4539.23|4539.23|0
1632310200000|2021-09-22 11:30:00|4541.83|4541.83|4541.96|4541.96|4543.45|4543.45|4541.83|4541.83|0
1632310500000|2021-09-22 11:35:00|4543.2|4543.2|4547.42|4547.42|4549.39|4549.39|4543.2|4543.2|0
1632310800000|2021-09-22 11:40:00|4547.17|4547.17|4548.28|4548.28|4549.77|4549.77|4547.17|4547.17|0
1632311100000|2021-09-22 11:45:00|4548.03|4548.03|4545.67|4545.67|4548.03|4548.03|4545.55|4545.55|0
1632311400000|2021-09-22 11:50:00|4545.55|4545.55|4544.9|4544.9|4545.58|4545.58|4544.9|4544.9|0
1632311700000|2021-09-22 11:55:00|4543.67|4543.67|4541.7|4541.7|4544.9|4544.9|4541.7|4541.7|0
1632312000000|2021-09-22 12:00:00|4542.08|4542.08|4549.3|4549.3|4549.3|4549.3|4541.96|4541.96|0
1632312300000|2021-09-22 12:05:00|4548.06|4548.06|4546.44|4546.44|4548.06|4548.06|4546.31|4546.31|0
1632312600000|2021-09-22 12:10:00|4546.56|4546.56|4548.4|4548.4|4548.7|4548.7|4546.56|4546.56|0
1632312900000|2021-09-22 12:15:00|4548.53|4548.53|4548.4|4548.4|4548.53|4548.53|4547.77|4547.77|0
1632313200000|2021-09-22 12:20:00|4549.64|4549.64|4550.88|4550.88|4552.38|4552.38|4549.64|4549.64|0
1632313500000|2021-09-22 12:25:00|4551.26|4551.26|4550.76|4550.76|4552.55|4552.55|4550.5|4550.5|0
1632313800000|2021-09-22 12:30:00|4550.63|4550.63|4552|4552|4552|4552|4550.38|4550.38|0
1632314100000|2021-09-22 12:35:00|4552.12|4552.12|4556.99|4556.99|4556.99|4556.99|4552.12|4552.12|0
1632314400000|2021-09-22 12:40:00|4556.74|4556.74|4561.82|4561.82|4561.82|4561.82|4556.74|4556.74|0
1632314700000|2021-09-22 12:45:00|4561.7|4561.7|4561.44|4561.44|4565.42|4565.42|4561.44|4561.44|0
1632315000000|2021-09-22 12:50:00|4561.57|4561.57|4561.66|4561.66|4561.66|4561.66|4561.32|4561.32|0
1632315300000|2021-09-22 12:55:00|4561.41|4561.41|4561.41|4561.41|4561.41|4561.41|4558.8|4558.8|0
1632315600000|2021-09-22 13:00:00|4561.53|4561.53|4561.62|4561.62|4564.73|4564.73|4561.36|4561.36|0
1632315900000|2021-09-22 13:05:00|4562.86|4562.86|4562.17|4562.17|4564.48|4564.48|4562.17|4562.17|0
1632316200000|2021-09-22 13:10:00|4561.91|4561.91|4559.22|4559.22|4561.91|4561.91|4558.93|4558.93|0
1632316500000|2021-09-22 13:15:00|4559.6|4559.6|4558.19|4558.19|4559.99|4559.99|4557.34|4557.34|0
1632316800000|2021-09-22 13:20:00|4558.06|4558.06|4558.79|4558.79|4560.03|4560.03|4557.68|4557.68|0
1632317100000|2021-09-22 13:25:00|4558.54|4558.54|4563.15|4563.15|4563.15|4563.15|4558.54|4558.54|0
1632317400000|2021-09-22 13:30:00|4562.85|4562.85|4564.3|4564.3|4564.3|4564.3|4560.72|4560.72|0
1632317700000|2021-09-22 13:35:00|4565.54|4565.54|4568.66|4568.66|4570.36|4570.36|4565.54|4565.54|0
1632318000000|2021-09-22 13:40:00|4567.42|4567.42|4570.28|4570.28|4572.12|4572.12|4567.17|4567.17|0
1632318300000|2021-09-22 13:45:00|4570.41|4570.41|4569.56|4569.56|4570.84|4570.84|4565.76|4565.76|0
1632318600000|2021-09-22 13:50:00|4569.81|4569.81|4575.02|4575.02|4575.02|4575.02|4569.81|4569.81|0
1632318900000|2021-09-22 13:55:00|4576.26|4576.26|4577.5|4577.5|4582.97|4582.97|4576.26|4576.26|0
1632319200000|2021-09-22 14:00:00|4578.74|4578.74|4580.78|4580.78|4583.95|4583.95|4578.74|4578.74|0
1632319500000|2021-09-22 14:05:00|4580.53|4580.53|4575.15|4575.15|4580.91|4580.91|4575.15|4575.15|0
1632319800000|2021-09-22 14:10:00|4573.91|4573.91|4571.98|4571.98|4573.91|4573.91|4567.76|4567.76|0
1632320100000|2021-09-22 14:15:00|4572.11|4572.11|4572.02|4572.02|4572.83|4572.83|4570.05|4570.05|0
1632320400000|2021-09-22 14:20:00|4572.15|4572.15|4575.23|4575.23|4576.17|4576.17|4572.02|4572.02|0
1632320700000|2021-09-22 14:25:00|4576.47|4576.47|4578.14|4578.14|4582.67|4582.67|4576.47|4576.47|0
1632321000000|2021-09-22 14:30:00|4578.52|4578.52|4590.92|4590.92|4590.92|4590.92|4578.52|4578.52|0
1632321300000|2021-09-22 14:35:00|4591.17|4591.17|4596.77|4596.77|4601.38|4601.38|4591.04|4591.04|0
1632321600000|2021-09-22 14:40:00|4598.01|4598.01|4592.45|4592.45|4599.25|4599.25|4592.32|4592.32|0
1632321900000|2021-09-22 14:45:00|4592.32|4592.32|4586.51|4586.51|4592.32|4592.32|4586.26|4586.26|0
1632322200000|2021-09-22 14:50:00|4587.75|4587.75|4583.57|4583.57|4589.16|4589.16|4583.57|4583.57|0
1632322500000|2021-09-22 14:55:00|4582.33|4582.33|4581.47|4581.47|4586.43|4586.43|4579.85|4579.85|0
1632322800000|2021-09-22 15:00:00|4580.23|4580.23|4589.16|4589.16|4589.16|4589.16|4580.23|4580.23|0
1632323100000|2021-09-22 15:05:00|4590.4|4590.4|4594.85|4594.85|4594.85|4594.85|4588.78|4588.78|0
1632323400000|2021-09-22 15:10:00|4594.91|4594.91|4599.25|4599.25|4605.62|4605.62|4593.67|4593.67|0
1632323700000|2021-09-22 15:15:00|4599.42|4599.42|4602.76|4602.76|4604|4604|4599.42|4599.42|0
1632324000000|2021-09-22 15:20:00|4602.93|4602.93|4600.84|4600.84|4605.11|4605.11|4600.84|4600.84|0
1632324300000|2021-09-22 15:25:00|4602.08|4602.08|4601.23|4601.23|4602.59|4602.59|4595.88|4595.88|0
1632381300000|2021-09-23 07:15:00|4617.17|4617.17|4625.8|4625.8|4638.99|4638.99|4615.49|4615.49|0
1632381600000|2021-09-23 07:20:00|4627.04|4627.04|4619.91|4619.91|4627.04|4627.04|4618.88|4618.88|0
1632381900000|2021-09-23 07:25:00|4621.15|4621.15|4630.36|4630.36|4631.13|4631.13|4621.15|4621.15|0
1632382200000|2021-09-23 07:30:00|4626.65|4626.65|4617.62|4617.62|4630.68|4630.68|4617.49|4617.49|0
1632382500000|2021-09-23 07:35:00|4617.49|4617.49|4623.83|4623.83|4624.58|4624.58|4617.49|4617.49|0
1632382800000|2021-09-23 07:40:00|4624.31|4624.31|4630.44|4630.44|4638.79|4638.79|4623.16|4623.16|0
1632383100000|2021-09-23 07:45:00|4630.56|4630.56|4627.69|4627.69|4631.8|4631.8|4622.94|4622.94|0
1632383400000|2021-09-23 07:50:00|4627.31|4627.31|4625.3|4625.3|4633.66|4633.66|4625.08|4625.08|0
1632383700000|2021-09-23 07:55:00|4625.47|4625.47|4621.12|4621.12|4625.57|4625.57|4621.12|4621.12|0
1632384000000|2021-09-23 08:00:00|4620.74|4620.74|4619.82|4619.82|4622.88|4622.88|4618.8|4618.8|0
1632384300000|2021-09-23 08:05:00|4621.06|4621.06|4621.34|4621.34|4623.69|4623.69|4620.96|4620.96|0
1632384600000|2021-09-23 08:10:00|4621.59|4621.59|4621.72|4621.72|4624.2|4624.2|4621.34|4621.34|0
1632384900000|2021-09-23 08:15:00|4619.24|4619.24|4623.02|4623.02|4623.02|4623.02|4618|4618|0
1632385200000|2021-09-23 08:20:00|4621.78|4621.78|4622.58|4622.58|4622.58|4622.58|4619.31|4619.31|0
1632385500000|2021-09-23 08:25:00|4620.1|4620.1|4620.19|4620.19|4624.2|4624.2|4620.1|4620.1|0
1632385800000|2021-09-23 08:30:00|4620.45|4620.45|4619.21|4619.21|4620.45|4620.45|4616.35|4616.35|0
1632386100000|2021-09-23 08:35:00|4620.45|4620.45|4621.18|4621.18|4624.17|4624.17|4620.28|4620.28|0
1632386400000|2021-09-23 08:40:00|4620.93|4620.93|4622.23|4622.23|4623.97|4623.97|4619.69|4619.69|0
1632386700000|2021-09-23 08:45:00|4621.84|4621.84|4622.7|4622.7|4625.5|4625.5|4621.49|4621.49|0
1632387000000|2021-09-23 08:50:00|4623.59|4623.59|4620.73|4620.73|4623.59|4623.59|4619.75|4619.75|0
1632387300000|2021-09-23 08:55:00|4620.61|4620.61|4621.56|4621.56|4624.58|4624.58|4620.61|4620.61|0
1632387600000|2021-09-23 09:00:00|4621.39|4621.39|4617.04|4617.04|4621.77|4621.77|4617.04|4617.04|0
1632387900000|2021-09-23 09:05:00|4617.29|4617.29|4613.77|4613.77|4622.83|4622.83|4613.77|4613.77|0
1632388200000|2021-09-23 09:10:00|4614.28|4614.28|4627.85|4627.85|4629.12|4629.12|4614.28|4614.28|0
1632388500000|2021-09-23 09:15:00|4627.21|4627.21|4622.51|4622.51|4627.21|4627.21|4622.51|4622.51|0
1632388800000|2021-09-23 09:20:00|4623.75|4623.75|4624.9|4624.9|4626.64|4626.64|4623.75|4623.75|0
1632389100000|2021-09-23 09:25:00|4624.13|4624.13|4621.61|4621.61|4624.13|4624.13|4621.1|4621.1|0
1632389400000|2021-09-23 09:30:00|4621.36|4621.36|4620.88|4620.88|4622.6|4622.6|4620.12|4620.12|0
1632389700000|2021-09-23 09:35:00|4620.63|4620.63|4618.53|4618.53|4621.26|4621.26|4615.8|4615.8|0
1632390000000|2021-09-23 09:40:00|4619.77|4619.77|4612.56|4612.56|4619.9|4619.9|4611.95|4611.95|0
1632390300000|2021-09-23 09:45:00|4612.43|4612.43|4608.46|4608.46|4612.43|4612.43|4608.33|4608.33|0
1632390600000|2021-09-23 09:50:00|4607.22|4607.22|4603.68|4603.68|4607.22|4607.22|4600.6|4600.6|0
1632390900000|2021-09-23 09:55:00|4603.55|4603.55|4606.79|4606.79|4606.79|4606.79|4603.55|4603.55|0
1632391200000|2021-09-23 10:00:00|4606.67|4606.67|4610.99|4610.99|4611.5|4611.5|4606.03|4606.03|0
1632391500000|2021-09-23 10:05:00|4611.62|4611.62|4611.72|4611.72|4612.86|4612.86|4609.5|4609.5|0
1632391800000|2021-09-23 10:10:00|4610.48|4610.48|4594.09|4594.09|4610.48|4610.48|4594.09|4594.09|0
1632392100000|2021-09-23 10:15:00|4594.34|4594.34|4592.64|4592.64|4596.74|4596.74|4592.64|4592.64|0
1632392400000|2021-09-23 10:20:00|4591.4|4591.4|4588.15|4588.15|4592.17|4592.17|4587.08|4587.08|0
1632392700000|2021-09-23 10:25:00|4588.28|4588.28|4588.4|4588.4|4590.75|4590.75|4585.54|4585.54|0
1632393000000|2021-09-23 10:30:00|4588.53|4588.53|4587.29|4587.29|4588.53|4588.53|4586.91|4586.91|0
1632393300000|2021-09-23 10:35:00|4587.67|4587.67|4586.91|4586.91|4587.67|4587.67|4581.7|4581.7|0
1632393600000|2021-09-23 10:40:00|4587.16|4587.16|4589.04|4589.04|4590.28|4590.28|4586.56|4586.56|0
1632393900000|2021-09-23 10:45:00|4587.8|4587.8|4585.35|4585.35|4591.77|4591.77|4581.49|4581.49|0
1632394200000|2021-09-23 10:50:00|4585.1|4585.1|4590.08|4590.08|4590.08|4590.08|4581.76|4581.76|0
1632394500000|2021-09-23 10:55:00|4590.21|4590.21|4590.85|4590.85|4591.83|4591.83|4590.08|4590.08|0
1632394800000|2021-09-23 11:00:00|4588.37|4588.37|4587.33|4587.33|4592.34|4592.34|4587.33|4587.33|0
1632395100000|2021-09-23 11:05:00|4587.46|4587.46|4586.06|4586.06|4588.7|4588.7|4583.58|4583.58|0
1632395400000|2021-09-23 11:10:00|4585.55|4585.55|4582.47|4582.47|4586.19|4586.19|4580.72|4580.72|0
1632395700000|2021-09-23 11:15:00|4582.73|4582.73|4584.23|4584.23|4584.23|4584.23|4579.53|4579.53|0
1632396000000|2021-09-23 11:20:00|4585.47|4585.47|4586.71|4586.71|4586.71|4586.71|4585.47|4585.47|0
1632396300000|2021-09-23 11:25:00|4586.83|4586.83|4587.18|4587.18|4593.03|4593.03|4585.95|4585.95|0
1632396600000|2021-09-23 11:30:00|4587.01|4587.01|4581.4|4581.4|4587.01|4587.01|4579.94|4579.94|0
1632396900000|2021-09-23 11:35:00|4581.57|4581.57|4581.78|4581.78|4582.12|4582.12|4579.01|4579.01|0
1632397200000|2021-09-23 11:40:00|4582.16|4582.16|4587.76|4587.76|4587.76|4587.76|4580.32|4580.32|0
1632397500000|2021-09-23 11:45:00|4587.93|4587.93|4582.55|4582.55|4588.27|4588.27|4582.55|4582.55|0
1632397800000|2021-09-23 11:50:00|4582.3|4582.3|4581.48|4581.48|4582.3|4582.3|4579.69|4579.69|0
1632398100000|2021-09-23 11:55:00|4580.72|4580.72|4576.88|4576.88|4580.72|4580.72|4575.34|4575.34|0
1632398400000|2021-09-23 12:00:00|4578.12|4578.12|4575.48|4575.48|4578.12|4578.12|4573|4573|0
1632398700000|2021-09-23 12:05:00|4575.23|4575.23|4579.67|4579.67|4579.67|4579.67|4573.95|4573.95|0
1632399000000|2021-09-23 12:10:00|4579.79|4579.79|4580.57|4580.57|4581.03|4581.03|4579.54|4579.54|0
1632399300000|2021-09-23 12:15:00|4580.95|4580.95|4580.47|4580.47|4582.59|4582.59|4579.37|4579.37|0
1632399600000|2021-09-23 12:20:00|4580.34|4580.34|4578.24|4578.24|4580.85|4580.85|4578.24|4578.24|0
1632399900000|2021-09-23 12:25:00|4577.99|4577.99|4572.88|4572.88|4577.99|4577.99|4572.88|4572.88|0
1632400200000|2021-09-23 12:30:00|4573.13|4573.13|4575.61|4575.61|4575.61|4575.61|4573.13|4573.13|0
1632400500000|2021-09-23 12:35:00|4575.73|4575.73|4575.73|4575.73|4575.99|4575.99|4573.51|4573.51|0
1632400800000|2021-09-23 12:40:00|4574.5|4574.5|4571.29|4571.29|4574.5|4574.5|4568.78|4568.78|0
1632401100000|2021-09-23 12:45:00|4572.53|4572.53|4568.17|4568.17|4572.53|4572.53|4568.17|4568.17|0
1632401400000|2021-09-23 12:50:00|4568.3|4568.3|4567.19|4567.19|4569.79|4569.79|4567.19|4567.19|0
1632401700000|2021-09-23 12:55:00|4566.93|4566.93|4567.44|4567.44|4567.82|4567.82|4566.93|4566.93|0
1632402000000|2021-09-23 13:00:00|4566.2|4566.2|4565.9|4565.9|4568.33|4568.33|4565.9|4565.9|0
1632402300000|2021-09-23 13:05:00|4566.28|4566.28|4562.56|4562.56|4566.28|4566.28|4562.43|4562.43|0
1632402600000|2021-09-23 13:10:00|4561.32|4561.32|4560.86|4560.86|4562.78|4562.78|4560.43|4560.43|0
1632402900000|2021-09-23 13:15:00|4562.1|4562.1|4559.54|4559.54|4563.34|4563.34|4559.54|4559.54|0
1632403200000|2021-09-23 13:20:00|4560.78|4560.78|4563.77|4563.77|4564.02|4564.02|4560.78|4560.78|0
1632403500000|2021-09-23 13:25:00|4563.89|4563.89|4565.29|4565.29|4566.84|4566.84|4563.89|4563.89|0
1632403800000|2021-09-23 13:30:00|4566.53|4566.53|4567.13|4567.13|4572.94|4572.94|4565.38|4565.38|0
1632404100000|2021-09-23 13:35:00|4568.37|4568.37|4575.36|4575.36|4576.6|4576.6|4568.37|4568.37|0
1632404400000|2021-09-23 13:40:00|4574.98|4574.98|4578.44|4578.44|4579.81|4579.81|4574.85|4574.85|0
1632404700000|2021-09-23 13:45:00|4579.68|4579.68|4573.71|4573.71|4579.68|4579.68|4573.71|4573.71|0
1632405000000|2021-09-23 13:50:00|4573.2|4573.2|4562.64|4562.64|4573.96|4573.96|4562.64|4562.64|0
1632405300000|2021-09-23 13:55:00|4562.77|4562.77|4565.98|4565.98|4569.35|4569.35|4562.77|4562.77|0
1632405600000|2021-09-23 14:00:00|4567.22|4567.22|4575.8|4575.8|4576.78|4576.78|4564.74|4564.74|0
1632405900000|2021-09-23 14:05:00|4574.56|4574.56|4568.01|4568.01|4574.56|4574.56|4568.01|4568.01|0
1632406200000|2021-09-23 14:10:00|4568.14|4568.14|4568.82|4568.82|4569.58|4569.58|4567.03|4567.03|0
1632406500000|2021-09-23 14:15:00|4568.94|4568.94|4572.79|4572.79|4572.79|4572.79|4567.45|4567.45|0
1632406800000|2021-09-23 14:20:00|4571.55|4571.55|4570.44|4570.44|4571.55|4571.55|4567.1|4567.1|0
1632407100000|2021-09-23 14:25:00|4569.2|4569.2|4562.49|4562.49|4569.2|4569.2|4562.49|4562.49|0
1632407400000|2021-09-23 14:30:00|4564.97|4564.97|4564.45|4564.45|4566.46|4566.46|4564.45|4564.45|0
1632407700000|2021-09-23 14:35:00|4564.58|4564.58|4557.15|4557.15|4564.71|4564.71|4557.15|4557.15|0
1632408000000|2021-09-23 14:40:00|4558.39|4558.39|4559.33|4559.33|4561.12|4561.12|4557.15|4557.15|0
1632408300000|2021-09-23 14:45:00|4560.57|4560.57|4566.03|4566.03|4567.02|4567.02|4560.57|4560.57|0
1632408600000|2021-09-23 14:50:00|4565.9|4565.9|4565.48|4565.48|4566.33|4566.33|4565.48|4565.48|0
1632408900000|2021-09-23 14:55:00|4565.65|4565.65|4564.24|4564.24|4565.78|4565.78|4564.11|4564.11|0
1632409200000|2021-09-23 15:00:00|4564.07|4564.07|4564.28|4564.28|4564.88|4564.88|4563.64|4563.64|0
1632409500000|2021-09-23 15:05:00|4565.52|4565.52|4564.83|4564.83|4565.94|4565.94|4564.28|4564.28|0
1632409800000|2021-09-23 15:10:00|4564.66|4564.66|4564.88|4564.88|4565.64|4565.64|4564.15|4564.15|0
1632410100000|2021-09-23 15:15:00|4565.01|4565.01|4563.13|4563.13|4565.01|4565.01|4562.48|4562.48|0
1632410400000|2021-09-23 15:20:00|4563.25|4563.25|4566.59|4566.59|4567.1|4567.1|4562.01|4562.01|0
1632410700000|2021-09-23 15:25:00|4567.83|4567.83|4562.49|4562.49|4569.45|4569.45|4561.25|4561.25|0
1632467700000|2021-09-24 07:15:00|4548.55|4548.55|4558.08|4558.08|4558.21|4558.21|4548.17|4548.17|0
1632468000000|2021-09-24 07:20:00|4559.32|4559.32|4544.4|4544.4|4559.32|4559.32|4544.4|4544.4|0
1632468300000|2021-09-24 07:25:00|4548.12|4548.12|4551.83|4551.83|4553.07|4553.07|4544.88|4544.88|0
1632468600000|2021-09-24 07:30:00|4552|4552|4549.22|4549.22|4552|4552|4545|4545|0
1632468900000|2021-09-24 07:35:00|4552.94|4552.94|4541.79|4541.79|4553.32|4553.32|4541.67|4541.67|0
1632469200000|2021-09-24 07:40:00|4538.08|4538.08|4537.56|4537.56|4538.08|4538.08|4535.08|4535.08|0
1632469500000|2021-09-24 07:45:00|4537.43|4537.43|4539.39|4539.39|4547.34|4547.34|4535.72|4535.72|0
1632469800000|2021-09-24 07:50:00|4539.56|4539.56|4542.46|4542.46|4542.46|4542.46|4534.56|4534.56|0
1632470100000|2021-09-24 07:55:00|4541.22|4541.22|4531.07|4531.07|4543.19|4543.19|4529.83|4529.83|0
1632470400000|2021-09-24 08:00:00|4530.82|4530.82|4528.3|4528.3|4530.82|4530.82|4528.17|4528.17|0
1632470700000|2021-09-24 08:05:00|4525.82|4525.82|4530.17|4530.17|4530.17|4530.17|4525.82|4525.82|0
1632471000000|2021-09-24 08:10:00|4531.41|4531.41|4532.14|4532.14|4537.35|4537.35|4530.17|4530.17|0
1632471300000|2021-09-24 08:15:00|4531.97|4531.97|4532.22|4532.22|4537.05|4537.05|4531.97|4531.97|0
1632471600000|2021-09-24 08:20:00|4533.46|4533.46|4536.45|4536.45|4536.45|4536.45|4531.24|4531.24|0
1632471900000|2021-09-24 08:25:00|4535.21|4535.21|4537.94|4537.94|4538.19|4538.19|4535.21|4535.21|0
1632472200000|2021-09-24 08:30:00|4540.42|4540.42|4547.9|4547.9|4547.9|4547.9|4539.18|4539.18|0
1632472500000|2021-09-24 08:35:00|4546.66|4546.66|4546.49|4546.49|4546.66|4546.66|4543.92|4543.92|0
1632472800000|2021-09-24 08:40:00|4548.97|4548.97|4550.24|4550.24|4551.48|4551.48|4547.73|4547.73|0
1632473100000|2021-09-24 08:45:00|4551.48|4551.48|4554.5|4554.5|4554.5|4554.5|4550.24|4550.24|0
1632473400000|2021-09-24 08:50:00|4555.74|4555.74|4553.9|4553.9|4556.98|4556.98|4552.03|4552.03|0
1632473700000|2021-09-24 08:55:00|4557.62|4557.62|4563.94|4563.94|4563.94|4563.94|4557.58|4557.58|0
1632474000000|2021-09-24 09:00:00|4562.7|4562.7|4561.13|4561.13|4563.73|4563.73|4561.13|4561.13|0
1632474300000|2021-09-24 09:05:00|4560.74|4560.74|4558.78|4558.78|4564.21|4564.21|4557.55|4557.55|0
1632474600000|2021-09-24 09:10:00|4558.53|4558.53|4554.81|4554.81|4558.66|4558.66|4554.81|4554.81|0
1632474900000|2021-09-24 09:15:00|4553.57|4553.57|4548.87|4548.87|4553.57|4553.57|4547.38|4547.38|0
1632475200000|2021-09-24 09:20:00|4549|4549|4553.1|4553.1|4554.21|4554.21|4549|4549|0
1632475500000|2021-09-24 09:25:00|4551.86|4551.86|4548.96|4548.96|4551.86|4551.86|4547.97|4547.97|0
1632475800000|2021-09-24 09:30:00|4549.08|4549.08|4549.13|4549.13|4549.13|4549.13|4545.41|4545.41|0
1632476100000|2021-09-24 09:35:00|4551.6|4551.6|4551.86|4551.86|4553.22|4553.22|4550.36|4550.36|0
1632476400000|2021-09-24 09:40:00|4550.62|4550.62|4550.36|4550.36|4550.62|4550.62|4549.13|4549.13|0
1632476700000|2021-09-24 09:45:00|4549.13|4549.13|4541.06|4541.06|4549.13|4549.13|4541.06|4541.06|0
1632477000000|2021-09-24 09:50:00|4540.93|4540.93|4542.42|4542.42|4542.42|4542.42|4539.69|4539.69|0
1632477300000|2021-09-24 09:55:00|4542.29|4542.29|4535.97|4535.97|4542.29|4542.29|4535.97|4535.97|0
1632477600000|2021-09-24 10:00:00|4537.21|4537.21|4533.37|4533.37|4537.21|4537.21|4532.13|4532.13|0
1632477900000|2021-09-24 10:05:00|4532.13|4532.13|4536.35|4536.35|4536.35|4536.35|4532.13|4532.13|0
1632478200000|2021-09-24 10:10:00|4537.59|4537.59|4531.52|4531.52|4537.59|4537.59|4530.28|4530.28|0
1632478500000|2021-09-24 10:15:00|4531.65|4531.65|4536.99|4536.99|4537.11|4537.11|4531.65|4531.65|0
1632478800000|2021-09-24 10:20:00|4535.75|4535.75|4534.64|4534.64|4537.5|4537.5|4534.64|4534.64|0
1632479100000|2021-09-24 10:25:00|4534.76|4534.76|4534.64|4534.64|4538.61|4538.61|4534.38|4534.38|0
1632479400000|2021-09-24 10:30:00|4535.88|4535.88|4532.2|4532.2|4536.22|4536.22|4532.07|4532.07|0
1632479700000|2021-09-24 10:35:00|4532.33|4532.33|4532.46|4532.46|4533.57|4533.57|4531.09|4531.09|0
1632480000000|2021-09-24 10:40:00|4533.69|4533.69|4532.2|4532.2|4534.08|4534.08|4532.2|4532.2|0
1632480300000|2021-09-24 10:45:00|4533.44|4533.44|4532.33|4532.33|4533.44|4533.44|4532.2|4532.2|0
1632480600000|2021-09-24 10:50:00|4531.09|4531.09|4533.57|4533.57|4533.57|4533.57|4531.09|4531.09|0
1632480900000|2021-09-24 10:55:00|4533.44|4533.44|4529.47|4529.47|4533.44|4533.44|4529.34|4529.34|0
1632481200000|2021-09-24 11:00:00|4529.6|4529.6|4525.88|4525.88|4529.98|4529.98|4525.88|4525.88|0
1632481500000|2021-09-24 11:05:00|4527.24|4527.24|4528.86|4528.86|4528.86|4528.86|4527.24|4527.24|0
1632481800000|2021-09-24 11:10:00|4528.74|4528.74|4524.77|4524.77|4528.74|4528.74|4523.4|4523.4|0
1632482100000|2021-09-24 11:15:00|4523.53|4523.53|4523.78|4523.78|4526.51|4526.51|4523.53|4523.53|0
1632482400000|2021-09-24 11:20:00|4525.02|4525.02|4524.98|4524.98|4526.89|4526.89|4524.03|4524.03|0
1632482700000|2021-09-24 11:25:00|4523.74|4523.74|4527.84|4527.84|4527.84|4527.84|4523.48|4523.48|0
1632483000000|2021-09-24 11:30:00|4529.08|4529.08|4522.5|4522.5|4530.31|4530.31|4522.5|4522.5|0
1632483300000|2021-09-24 11:35:00|4523.74|4523.74|4521.3|4521.3|4524.16|4524.16|4521.3|4521.3|0
1632483600000|2021-09-24 11:40:00|4522.54|4522.54|4516.18|4516.18|4522.54|4522.54|4516.18|4516.18|0
1632483900000|2021-09-24 11:45:00|4516.31|4516.31|4514.38|4514.38|4516.31|4516.31|4513.83|4513.83|0
1632484200000|2021-09-24 11:50:00|4514.56|4514.56|4517.16|4517.16|4518.4|4518.4|4514.56|4514.56|0
1632484500000|2021-09-24 11:55:00|4516.99|4516.99|4513.28|4513.28|4516.99|4516.99|4513.28|4513.28|0
1632484800000|2021-09-24 12:00:00|4512.04|4512.04|4513.96|4513.96|4513.96|4513.96|4510.97|4510.97|0
1632485100000|2021-09-24 12:05:00|4513.83|4513.83|4512.93|4512.93|4514.3|4514.3|4512.93|4512.93|0
1632485400000|2021-09-24 12:10:00|4511.69|4511.69|4507.68|4507.68|4512.76|4512.76|4507.68|4507.68|0
1632485700000|2021-09-24 12:15:00|4507.93|4507.93|4506.57|4506.57|4509.3|4509.3|4506.57|4506.57|0
1632486000000|2021-09-24 12:20:00|4506.69|4506.69|4505.45|4505.45|4506.82|4506.82|4505.2|4505.2|0
1632486300000|2021-09-24 12:25:00|4504.21|4504.21|4506.57|4506.57|4507.93|4507.93|4504.21|4504.21|0
1632486600000|2021-09-24 12:30:00|4506.44|4506.44|4504.82|4504.82|4506.79|4506.79|4502.09|4502.09|0
1632486900000|2021-09-24 12:35:00|4504.56|4504.56|4503.58|4503.58|4504.56|4504.56|4501.1|4501.1|0
1632487200000|2021-09-24 12:40:00|4502.34|4502.34|4501.48|4501.48|4502.34|4502.34|4499.95|4499.95|0
1632487500000|2021-09-24 12:45:00|4502.72|4502.72|4506.14|4506.14|4506.14|4506.14|4501.48|4501.48|0
1632487800000|2021-09-24 12:50:00|4507.38|4507.38|4504.18|4504.18|4507.38|4507.38|4504.18|4504.18|0
1632488100000|2021-09-24 12:55:00|4505.42|4505.42|4507.89|4507.89|4507.89|4507.89|4505.25|4505.25|0
1632488400000|2021-09-24 13:00:00|4507.77|4507.77|4509.6|4509.6|4510.97|4510.97|4507.77|4507.77|0
1632488700000|2021-09-24 13:05:00|4509.73|4509.73|4514.39|4514.39|4514.77|4514.77|4509.73|4509.73|0
1632489000000|2021-09-24 13:10:00|4514.26|4514.26|4514.94|4514.94|4516.1|4516.1|4514.26|4514.26|0
1632489300000|2021-09-24 13:15:00|4515.28|4515.28|4514.17|4514.17|4515.28|4515.28|4514.04|4514.04|0
1632489600000|2021-09-24 13:20:00|4513.79|4513.79|4511.44|4511.44|4514.04|4514.04|4511.31|4511.31|0
1632489900000|2021-09-24 13:25:00|4511.31|4511.31|4513.49|4513.49|4514.9|4514.9|4511.31|4511.31|0
1632490200000|2021-09-24 13:30:00|4513.66|4513.66|4525.06|4525.06|4525.06|4525.06|4513.66|4513.66|0
1632490500000|2021-09-24 13:35:00|4523.57|4523.57|4528.81|4528.81|4531.05|4531.05|4523.44|4523.44|0
1632490800000|2021-09-24 13:40:00|4528.94|4528.94|4531.62|4531.62|4532.91|4532.91|4528.94|4528.94|0
1632491100000|2021-09-24 13:45:00|4530.38|4530.38|4512.31|4512.31|4530.89|4530.89|4508.47|4508.47|0
1632491400000|2021-09-24 13:50:00|4512.44|4512.44|4522.55|4522.55|4522.55|4522.55|4512.27|4512.27|0
1632491700000|2021-09-24 13:55:00|4521.31|4521.31|4532.57|4532.57|4532.76|4532.76|4520.97|4520.97|0
1632492000000|2021-09-24 14:00:00|4532.31|4532.31|4534.46|4534.46|4536.46|4536.46|4530.92|4530.92|0
1632492300000|2021-09-24 14:05:00|4534.29|4534.29|4531.94|4531.94|4535.52|4535.52|4531.94|4531.94|0
1632492600000|2021-09-24 14:10:00|4533.18|4533.18|4530.49|4530.49|4533.31|4533.31|4527.59|4527.59|0
1632492900000|2021-09-24 14:15:00|4529.25|4529.25|4536.16|4536.16|4537.83|4537.83|4529|4529|0
1632493200000|2021-09-24 14:20:00|4536.03|4536.03|4533.52|4533.52|4540.95|4540.95|4533.52|4533.52|0
1632493500000|2021-09-24 14:25:00|4533.65|4533.65|4529.51|4529.51|4533.65|4533.65|4529.51|4529.51|0
1632493800000|2021-09-24 14:30:00|4529.39|4529.39|4534.94|4534.94|4535.44|4535.44|4529.39|4529.39|0
1632494100000|2021-09-24 14:35:00|4534.81|4534.81|4537.34|4537.34|4540.2|4540.2|4534.26|4534.26|0
1632494400000|2021-09-24 14:40:00|4536.1|4536.1|4532.04|4532.04|4537.42|4537.42|4531.79|4531.79|0
1632494700000|2021-09-24 14:45:00|4531.91|4531.91|4531.01|4531.01|4535.03|4535.03|4530.67|4530.67|0
1632495000000|2021-09-24 14:50:00|4530.88|4530.88|4529.05|4529.05|4532.17|4532.17|4529.05|4529.05|0
1632495300000|2021-09-24 14:55:00|4528.67|4528.67|4527.66|4527.66|4528.67|4528.67|4527.02|4527.02|0
1632495600000|2021-09-24 15:00:00|4526.42|4526.42|4530.64|4530.64|4530.64|4530.64|4526.16|4526.16|0
1632495900000|2021-09-24 15:05:00|4530.52|4530.52|4527.91|4527.91|4530.52|4530.52|4526.29|4526.29|0
1632496200000|2021-09-24 15:10:00|4527.78|4527.78|4526.37|4526.37|4527.91|4527.91|4526.37|4526.37|0
1632496500000|2021-09-24 15:15:00|4526.25|4526.25|4520.82|4520.82|4527.49|4527.49|4520.82|4520.82|0
1632496800000|2021-09-24 15:20:00|4520.95|4520.95|4513.9|4513.9|4521.33|4521.33|4513.9|4513.9|0
1632497100000|2021-09-24 15:25:00|4515.13|4515.13|4516.89|4516.89|4519.07|4519.07|4513.52|4513.52|0
1632726900000|2021-09-27 07:15:00|4534.67|4534.67|4529.34|4529.34|4537.15|4537.15|4528.1|4528.1|0
1632727200000|2021-09-27 07:20:00|4526.86|4526.86|4514.56|4514.56|4526.86|4526.86|4514.56|4514.56|0
1632727500000|2021-09-27 07:25:00|4518.27|4518.27|4509.58|4509.58|4518.27|4518.27|4509.58|4509.58|0
1632727800000|2021-09-27 07:30:00|4505.86|4505.86|4499.93|4499.93|4505.86|4505.86|4499.93|4499.93|0
1632728100000|2021-09-27 07:35:00|4500.05|4500.05|4494.11|4494.11|4500.05|4500.05|4493.86|4493.86|0
1632728400000|2021-09-27 07:40:00|4495.35|4495.35|4495.21|4495.21|4495.35|4495.35|4489.24|4489.24|0
1632728700000|2021-09-27 07:45:00|4495.09|4495.09|4482.86|4482.86|4495.09|4495.09|4482.86|4482.86|0
1632729000000|2021-09-27 07:50:00|4482.1|4482.1|4465.33|4465.33|4482.1|4482.1|4464.35|4464.35|0
1632729300000|2021-09-27 07:55:00|4466.57|4466.57|4463.47|4463.47|4466.57|4466.57|4458.64|4458.64|0
1632729600000|2021-09-27 08:00:00|4463.72|4463.72|4452.98|4452.98|4464.58|4464.58|4452.98|4452.98|0
1632729900000|2021-09-27 08:05:00|4451.74|4451.74|4441.88|4441.88|4453.62|4453.62|4441.88|4441.88|0
1632730200000|2021-09-27 08:10:00|4441.76|4441.76|4439.8|4439.8|4443.35|4443.35|4439.67|4439.67|0
1632730500000|2021-09-27 08:15:00|4438.56|4438.56|4439.02|4439.02|4439.02|4439.02|4434.97|4434.97|0
1632730800000|2021-09-27 08:20:00|4438.89|4438.89|4439.39|4439.39|4441.87|4441.87|4432.01|4432.01|0
1632731100000|2021-09-27 08:25:00|4438.89|4438.89|4435.8|4435.8|4440.76|4440.76|4435.17|4435.17|0
1632731400000|2021-09-27 08:30:00|4437.2|4437.2|4427.96|4427.96|4438.44|4438.44|4425.1|4425.1|0
1632731700000|2021-09-27 08:35:00|4429.2|4429.2|4432.22|4432.22|4433.2|4433.2|4429.2|4429.2|0
1632732000000|2021-09-27 08:40:00|4431.96|4431.96|4429.36|4429.36|4432.95|4432.95|4423.64|4423.64|0
1632732300000|2021-09-27 08:45:00|4429.23|4429.23|4432.25|4432.25|4434.85|4434.85|4419.06|4419.06|0
1632732600000|2021-09-27 08:50:00|4432.76|4432.76|4423.86|4423.86|4432.79|4432.79|4423.86|4423.86|0
1632732900000|2021-09-27 08:55:00|4425.1|4425.1|4423.48|4423.48|4427.83|4427.83|4423.48|4423.48|0
1632733200000|2021-09-27 09:00:00|4423.22|4423.22|4418.94|4418.94|4424.97|4424.97|4418.94|4418.94|0
1632733500000|2021-09-27 09:05:00|4417.71|4417.71|4416.59|4416.59|4417.83|4417.83|4413.86|4413.86|0
1632733800000|2021-09-27 09:10:00|4415.35|4415.35|4411.76|4411.76|4418.34|4418.34|4409.29|4409.29|0
1632734100000|2021-09-27 09:15:00|4410.52|4410.52|4397.75|4397.75|4411.29|4411.29|4397.75|4397.75|0
1632734400000|2021-09-27 09:20:00|4398.99|4398.99|4395.91|4395.91|4398.99|4398.99|4389.71|4389.71|0
1632734700000|2021-09-27 09:25:00|4397.15|4397.15|4396.08|4396.08|4405.86|4405.86|4396.08|4396.08|0
1632735000000|2021-09-27 09:30:00|4394.84|4394.84|4392.49|4392.49|4397.44|4397.44|4392.49|4392.49|0
1632735300000|2021-09-27 09:35:00|4396.2|4396.2|4405.39|4405.39|4406.62|4406.62|4392.49|4392.49|0
1632735600000|2021-09-27 09:40:00|4402.91|4402.91|4414.27|4414.27|4416.88|4416.88|4402.36|4402.36|0
1632735900000|2021-09-27 09:45:00|4414.1|4414.1|4417.65|4417.65|4418.16|4418.16|4414.1|4414.1|0
1632736200000|2021-09-27 09:50:00|4418.89|4418.89|4401.94|4401.94|4419.62|4419.62|4401.56|4401.56|0
1632736500000|2021-09-27 09:55:00|4402.32|4402.32|4400.07|4400.07|4402.93|4402.93|4396|4396|0
1632736800000|2021-09-27 10:00:00|4400.58|4400.58|4396.63|4396.63|4400.58|4400.58|4395.78|4395.78|0
1632737100000|2021-09-27 10:05:00|4399.11|4399.11|4401.72|4401.72|4402.7|4402.7|4396.63|4396.63|0
1632737400000|2021-09-27 10:10:00|4400.48|4400.48|4407.06|4407.06|4415.73|4415.73|4399.24|4399.24|0
1632737700000|2021-09-27 10:15:00|4408.3|4408.3|4408.42|4408.42|4411.03|4411.03|4408.04|4408.04|0
1632738000000|2021-09-27 10:20:00|4407.18|4407.18|4403.56|4403.56|4407.18|4407.18|4402.07|4402.07|0
1632738300000|2021-09-27 10:25:00|4403.94|4403.94|4416.04|4416.04|4416.04|4416.04|4403.77|4403.77|0
1632738600000|2021-09-27 10:30:00|4415.78|4415.78|4410.83|4410.83|4415.78|4415.78|4410.83|4410.83|0
1632738900000|2021-09-27 10:35:00|4410.7|4410.7|4410.7|4410.7|4413.05|4413.05|4409.33|4409.33|0
1632739200000|2021-09-27 10:40:00|4409.46|4409.46|4408.7|4408.7|4411.81|4411.81|4406.73|4406.73|0
1632739500000|2021-09-27 10:45:00|4406.22|4406.22|4408.96|4408.96|4416.13|4416.13|4404.98|4404.98|0
1632739800000|2021-09-27 10:50:00|4410.2|4410.2|4407.3|4407.3|4411.82|4411.82|4407.3|4407.3|0
1632740100000|2021-09-27 10:55:00|4404.82|4404.82|4403.93|4403.93|4404.82|4404.82|4403.58|4403.58|0
1632740400000|2021-09-27 11:00:00|4402.69|4402.69|4405.42|4405.42|4408.16|4408.16|4402.69|4402.69|0
1632740700000|2021-09-27 11:05:00|4404.18|4404.18|4402.82|4402.82|4406.66|4406.66|4402.82|4402.82|0
1632741000000|2021-09-27 11:10:00|4402.69|4402.69|4408.69|4408.69|4408.69|4408.69|4402.69|4402.69|0
1632741300000|2021-09-27 11:15:00|4408.82|4408.82|4410.19|4410.19|4411.68|4411.68|4408.82|4408.82|0
1632741600000|2021-09-27 11:20:00|4410.44|4410.44|4409.71|4409.71|4411.71|4411.71|4409.71|4409.71|0
1632741900000|2021-09-27 11:25:00|4410.95|4410.95|4412.23|4412.23|4412.23|4412.23|4410.74|4410.74|0
1632742200000|2021-09-27 11:30:00|4412.36|4412.36|4413.77|4413.77|4413.77|4413.77|4412.02|4412.02|0
1632742500000|2021-09-27 11:35:00|4412.53|4412.53|4411.09|4411.09|4412.53|4412.53|4409.37|4409.37|0
1632742800000|2021-09-27 11:40:00|4411.34|4411.34|4410.96|4410.96|4411.34|4411.34|4410.45|4410.45|0
1632743100000|2021-09-27 11:45:00|4410.83|4410.83|4411.68|4411.68|4411.68|4411.68|4410.83|4410.83|0
1632743400000|2021-09-27 11:50:00|4411.51|4411.51|4406.18|4406.18|4411.51|4411.51|4406.18|4406.18|0
1632743700000|2021-09-27 11:55:00|4407.41|4407.41|4400.23|4400.23|4407.41|4407.41|4400.23|4400.23|0
1632744000000|2021-09-27 12:00:00|4400.11|4400.11|4395.83|4395.83|4400.36|4400.36|4395.28|4395.28|0
1632744300000|2021-09-27 12:05:00|4397.07|4397.07|4403.39|4403.39|4405.87|4405.87|4397.07|4397.07|0
1632744600000|2021-09-27 12:10:00|4403.01|4403.01|4401.52|4401.52|4403.01|4403.01|4398.91|4398.91|0
1632744900000|2021-09-27 12:15:00|4401.39|4401.39|4400.49|4400.49|4401.73|4401.73|4399.98|4399.98|0
1632745200000|2021-09-27 12:20:00|4400.74|4400.74|4399.55|4399.55|4404.71|4404.71|4399.42|4399.42|0
1632745500000|2021-09-27 12:25:00|4399.42|4399.42|4397.93|4397.93|4399.42|4399.42|4397.67|4397.67|0
1632745800000|2021-09-27 12:30:00|4397.75|4397.75|4400.41|4400.41|4400.41|4400.41|4397.75|4397.75|0
1632746100000|2021-09-27 12:35:00|4400.53|4400.53|4402.33|4402.33|4404.94|4404.94|4398.79|4398.79|0
1632746400000|2021-09-27 12:40:00|4402.08|4402.08|4406.06|4406.06|4407.97|4407.97|4402.08|4402.08|0
1632746700000|2021-09-27 12:45:00|4406.23|4406.23|4406.83|4406.83|4411.06|4411.06|4405.97|4405.97|0
1632747000000|2021-09-27 12:50:00|4406.7|4406.7|4409.31|4409.31|4411.79|4411.79|4406.7|4406.7|0
1632747300000|2021-09-27 12:55:00|4406.83|4406.83|4404.61|4404.61|4406.83|4406.83|4404.35|4404.35|0
1632747600000|2021-09-27 13:00:00|4403.37|4403.37|4398.88|4398.88|4403.49|4403.49|4397.13|4397.13|0
1632747900000|2021-09-27 13:05:00|4399.14|4399.14|4392.17|4392.17|4399.14|4399.14|4392.17|4392.17|0
1632748200000|2021-09-27 13:10:00|4391.92|4391.92|4392.18|4392.18|4395.29|4395.29|4391.92|4391.92|0
1632748500000|2021-09-27 13:15:00|4392.31|4392.31|4395.29|4395.29|4396.53|4396.53|4392.31|4392.31|0
1632748800000|2021-09-27 13:20:00|4394.05|4394.05|4396.66|4396.66|4396.91|4396.91|4393.93|4393.93|0
1632749100000|2021-09-27 13:25:00|4396.53|4396.53|4399.39|4399.39|4399.39|4399.39|4396.53|4396.53|0
1632749400000|2021-09-27 13:30:00|4399.56|4399.56|4403.32|4403.32|4408.14|4408.14|4399.56|4399.56|0
1632749700000|2021-09-27 13:35:00|4402.94|4402.94|4396.45|4396.45|4406.95|4406.95|4396.45|4396.45|0
1632750000000|2021-09-27 13:40:00|4396.62|4396.62|4402.72|4402.72|4405.45|4405.45|4396.62|4396.62|0
1632750300000|2021-09-27 13:45:00|4402.84|4402.84|4405.96|4405.96|4406.34|4406.34|4402.59|4402.59|0
1632750600000|2021-09-27 13:50:00|4404.72|4404.72|4406.47|4406.47|4408.09|4408.09|4401.99|4401.99|0
1632750900000|2021-09-27 13:55:00|4407.71|4407.71|4418.31|4418.31|4418.31|4418.31|4406.47|4406.47|0
1632751200000|2021-09-27 14:00:00|4417.07|4417.07|4412.07|4412.07|4419.63|4419.63|4412.07|4412.07|0
1632751500000|2021-09-27 14:05:00|4410.83|4410.83|4411.48|4411.48|4412.2|4412.2|4409.46|4409.46|0
1632751800000|2021-09-27 14:10:00|4411.35|4411.35|4408.15|4408.15|4411.35|4411.35|4408.03|4408.03|0
1632752100000|2021-09-27 14:15:00|4408.28|4408.28|4412.72|4412.72|4414.08|4414.08|4408.28|4408.28|0
1632752400000|2021-09-27 14:20:00|4412.84|4412.84|4409.81|4409.81|4414.29|4414.29|4408.7|4408.7|0
1632752700000|2021-09-27 14:25:00|4412.29|4412.29|4415.45|4415.45|4415.45|4415.45|4412.29|4412.29|0
1632753000000|2021-09-27 14:30:00|4415.28|4415.28|4422.16|4422.16|4423.27|4423.27|4415.28|4415.28|0
1632753300000|2021-09-27 14:35:00|4422.29|4422.29|4423.75|4423.75|4423.75|4423.75|4422.25|4422.25|0
1632753600000|2021-09-27 14:40:00|4423.58|4423.58|4430.97|4430.97|4430.97|4430.97|4423.58|4423.58|0
1632753900000|2021-09-27 14:45:00|4432.21|4432.21|4442.03|4442.03|4442.2|4442.2|4432.21|4432.21|0
1632754200000|2021-09-27 14:50:00|4440.8|4440.8|4438.79|4438.79|4440.8|4440.8|4436.7|4436.7|0
1632754500000|2021-09-27 14:55:00|4438.97|4438.97|4434.31|4434.31|4438.97|4438.97|4433.63|4433.63|0
1632754800000|2021-09-27 15:00:00|4433.08|4433.08|4444.56|4444.56|4444.56|4444.56|4433.08|4433.08|0
1632755100000|2021-09-27 15:05:00|4443.32|4443.32|4444.69|4444.69|4444.94|4444.94|4443.32|4443.32|0
1632755400000|2021-09-27 15:10:00|4444.82|4444.82|4449.3|4449.3|4449.3|4449.3|4444.82|4444.82|0
1632755700000|2021-09-27 15:15:00|4449.64|4449.64|4446.91|4446.91|4450.75|4450.75|4445.79|4445.79|0
1632756000000|2021-09-27 15:20:00|4447.03|4447.03|4449.33|4449.33|4449.33|4449.33|4444.43|4444.43|0
1632756300000|2021-09-27 15:25:00|4449.21|4449.21|4439.33|4439.33|4449.33|4449.33|4438.74|4438.74|0
1632813300000|2021-09-28 07:15:00|4392.19|4392.19|4383.58|4383.58|4396.91|4396.91|4383.58|4383.58|0
1632813600000|2021-09-28 07:20:00|4382.34|4382.34|4373.62|4373.62|4382.34|4382.34|4370|4370|0
1632813900000|2021-09-28 07:25:00|4372.38|4372.38|4364.49|4364.49|4372.38|4372.38|4362.18|4362.18|0
1632814200000|2021-09-28 07:30:00|4363.6|4363.6|4358.94|4358.94|4363.6|4363.6|4355.74|4355.74|0
1632814500000|2021-09-28 07:35:00|4358.56|4358.56|4371.42|4371.42|4371.55|4371.55|4358.56|4358.56|0
1632814800000|2021-09-28 07:40:00|4371.04|4371.04|4366.3|4366.3|4371.04|4371.04|4364.81|4364.81|0
1632815100000|2021-09-28 07:45:00|4365.92|4365.92|4358.01|4358.01|4370.27|4370.27|4356.77|4356.77|0
1632815400000|2021-09-28 07:50:00|4357.88|4357.88|4359.29|4359.29|4363.3|4363.3|4357.63|4357.63|0
1632815700000|2021-09-28 07:55:00|4361.77|4361.77|4360.4|4360.4|4361.77|4361.77|4356.56|4356.56|0
1632816000000|2021-09-28 08:00:00|4359.16|4359.16|4358.13|4358.13|4359.89|4359.89|4353.17|4353.17|0
1632816300000|2021-09-28 08:05:00|4358|4358|4345.54|4345.54|4359.07|4359.07|4345.28|4345.28|0
1632816600000|2021-09-28 08:10:00|4345.28|4345.28|4340.21|4340.21|4345.28|4345.28|4339.27|4339.27|0
1632816900000|2021-09-28 08:15:00|4341.45|4341.45|4347.91|4347.91|4347.91|4347.91|4335.52|4335.52|0
1632817200000|2021-09-28 08:20:00|4347.53|4347.53|4352.88|4352.88|4361.81|4361.81|4347.53|4347.53|0
1632817500000|2021-09-28 08:25:00|4354.12|4354.12|4365.49|4365.49|4365.49|4365.49|4354.12|4354.12|0
1632817800000|2021-09-28 08:30:00|4365.24|4365.24|4374.98|4374.98|4376.22|4376.22|4363.01|4363.01|0
1632818100000|2021-09-28 08:35:00|4372.5|4372.5|4366.72|4366.72|4373.74|4373.74|4366.21|4366.21|0
1632818400000|2021-09-28 08:40:00|4365.48|4365.48|4370.72|4370.72|4370.72|4370.72|4364.24|4364.24|0
1632818700000|2021-09-28 08:45:00|4370.98|4370.98|4369.48|4369.48|4370.98|4370.98|4365.64|4365.64|0
1632819000000|2021-09-28 08:50:00|4369.1|4369.1|4368.03|4368.03|4369.1|4369.1|4366.63|4366.63|0
1632819300000|2021-09-28 08:55:00|4368.2|4368.2|4370.04|4370.04|4370.04|4370.04|4361.24|4361.24|0
1632819600000|2021-09-28 09:00:00|4369.91|4369.91|4376.24|4376.24|4376.62|4376.62|4369.91|4369.91|0
1632819900000|2021-09-28 09:05:00|4377.47|4377.47|4380.08|4380.08|4381.45|4381.45|4375|4375|0
1632820200000|2021-09-28 09:10:00|4380.21|4380.21|4371.59|4371.59|4380.21|4380.21|4370.69|4370.69|0
1632820500000|2021-09-28 09:15:00|4371.42|4371.42|4365.18|4365.18|4371.67|4371.67|4364.93|4364.93|0
1632820800000|2021-09-28 09:20:00|4366.42|4366.42|4359.97|4359.97|4367.66|4367.66|4357.49|4357.49|0
1632821100000|2021-09-28 09:25:00|4359.84|4359.84|4360.73|4360.73|4360.73|4360.73|4358.35|4358.35|0
1632821400000|2021-09-28 09:30:00|4360.86|4360.86|4354.26|4354.26|4362.4|4362.4|4354.26|4354.26|0
1632821700000|2021-09-28 09:35:00|4355.5|4355.5|4354.48|4354.48|4358.84|4358.84|4354.48|4354.48|0
1632822000000|2021-09-28 09:40:00|4354.31|4354.31|4359.74|4359.74|4360.17|4360.17|4352.22|4352.22|0
1632822300000|2021-09-28 09:45:00|4359.99|4359.99|4359.33|4359.33|4360.12|4360.12|4356.4|4356.4|0
1632822600000|2021-09-28 09:50:00|4358.09|4358.09|4349.98|4349.98|4360.57|4360.57|4349.98|4349.98|0
1632822900000|2021-09-28 09:55:00|4349.85|4349.85|4349.21|4349.21|4351.95|4351.95|4346|4346|0
1632823200000|2021-09-28 10:00:00|4349.09|4349.09|4349.13|4349.13|4352.93|4352.93|4349.09|4349.09|0
1632823500000|2021-09-28 10:05:00|4348.87|4348.87|4348.27|4348.27|4349.25|4349.25|4346.27|4346.27|0
1632823800000|2021-09-28 10:10:00|4348.44|4348.44|4349.58|4349.58|4350.7|4350.7|4345.96|4345.96|0
1632824100000|2021-09-28 10:15:00|4347.11|4347.11|4345.62|4345.62|4347.11|4347.11|4344.64|4344.64|0
1632824400000|2021-09-28 10:20:00|4346.86|4346.86|4346.31|4346.31|4347.29|4347.29|4346.06|4346.06|0
1632824700000|2021-09-28 10:25:00|4347.55|4347.55|4346.35|4346.35|4348.82|4348.82|4346.35|4346.35|0
1632825000000|2021-09-28 10:30:00|4343.87|4343.87|4344.81|4344.81|4348.57|4348.57|4343.87|4343.87|0
1632825300000|2021-09-28 10:35:00|4344.68|4344.68|4331.72|4331.72|4344.81|4344.81|4331.72|4331.72|0
1632825600000|2021-09-28 10:40:00|4332.96|4332.96|4334.12|4334.12|4334.46|4334.46|4328.09|4328.09|0
1632825900000|2021-09-28 10:45:00|4335.36|4335.36|4340.57|4340.57|4341.81|4341.81|4334.13|4334.13|0
1632826200000|2021-09-28 10:50:00|4341.81|4341.81|4339.64|4339.64|4343.05|4343.05|4339.25|4339.25|0
1632826500000|2021-09-28 10:55:00|4339.47|4339.47|4344.11|4344.11|4352.78|4352.78|4339.47|4339.47|0
1632826800000|2021-09-28 11:00:00|4344.49|4344.49|4341.76|4341.76|4345.73|4345.73|4340.52|4340.52|0
1632827100000|2021-09-28 11:05:00|4340.52|4340.52|4333.73|4333.73|4343.12|4343.12|4333.73|4333.73|0
1632827400000|2021-09-28 11:10:00|4333.98|4333.98|4334.46|4334.46|4334.46|4334.46|4333.05|4333.05|0
1632827700000|2021-09-28 11:15:00|4333.22|4333.22|4334|4334|4335.07|4335.07|4333.09|4333.09|0
1632828000000|2021-09-28 11:20:00|4333.49|4333.49|4325.81|4325.81|4333.49|4333.49|4324.57|4324.57|0
1632828300000|2021-09-28 11:25:00|4325.55|4325.55|4327.14|4327.14|4330.38|4330.38|4325.3|4325.3|0
1632828600000|2021-09-28 11:30:00|4326.97|4326.97|4325.27|4325.27|4328.84|4328.84|4324.89|4324.89|0
1632828900000|2021-09-28 11:35:00|4325.52|4325.52|4324.92|4324.92|4327.4|4327.4|4320.86|4320.86|0
1632829200000|2021-09-28 11:40:00|4324.58|4324.58|4329.31|4329.31|4329.4|4329.4|4323.17|4323.17|0
1632829500000|2021-09-28 11:45:00|4328.07|4328.07|4326.27|4326.27|4329.6|4329.6|4326.15|4326.15|0
1632829800000|2021-09-28 11:50:00|4326.02|4326.02|4322.94|4322.94|4332.85|4332.85|4322.94|4322.94|0
1632830100000|2021-09-28 11:55:00|4325.42|4325.42|4327.71|4327.71|4328.91|4328.91|4325.29|4325.29|0
1632830400000|2021-09-28 12:00:00|4326.47|4326.47|4325.95|4325.95|4327.07|4327.07|4322.24|4322.24|0
1632830700000|2021-09-28 12:05:00|4326.08|4326.08|4326.08|4326.08|4328.43|4328.43|4324.97|4324.97|0
1632831000000|2021-09-28 12:10:00|4327.32|4327.32|4329.19|4329.19|4329.36|4329.36|4327.32|4327.32|0
1632831300000|2021-09-28 12:15:00|4329.32|4329.32|4342.95|4342.95|4342.95|4342.95|4329.32|4329.32|0
1632831600000|2021-09-28 12:20:00|4344.19|4344.19|4348.33|4348.33|4348.96|4348.96|4344.19|4344.19|0
1632831900000|2021-09-28 12:25:00|4348.2|4348.2|4340.89|4340.89|4348.2|4348.2|4339.66|4339.66|0
1632832200000|2021-09-28 12:30:00|4341.06|4341.06|4342.05|4342.05|4344.66|4344.66|4340.68|4340.68|0
1632832500000|2021-09-28 12:35:00|4341.92|4341.92|4343.29|4343.29|4343.29|4343.29|4338.38|4338.38|0
1632832800000|2021-09-28 12:40:00|4340.81|4340.81|4339.4|4339.4|4342.99|4342.99|4339.27|4339.27|0
1632833100000|2021-09-28 12:45:00|4338.16|4338.16|4335.68|4335.68|4338.16|4338.16|4335.68|4335.68|0
1632833400000|2021-09-28 12:50:00|4335.94|4335.94|4335.38|4335.38|4336.87|4336.87|4333.58|4333.58|0
1632833700000|2021-09-28 12:55:00|4335.25|4335.25|4339.57|4339.57|4340.33|4340.33|4335.25|4335.25|0
1632834000000|2021-09-28 13:00:00|4340.81|4340.81|4349.64|4349.64|4350.25|4350.25|4340.68|4340.68|0
1632834300000|2021-09-28 13:05:00|4347.16|4347.16|4353.01|4353.01|4353.14|4353.14|4347.16|4347.16|0
1632834600000|2021-09-28 13:10:00|4351.77|4351.77|4352.66|4352.66|4353.64|4353.64|4350.4|4350.4|0
1632834900000|2021-09-28 13:15:00|4351.42|4351.42|4359.11|4359.11|4361.46|4361.46|4351.42|4351.42|0
1632835200000|2021-09-28 13:20:00|4359.24|4359.24|4354.62|4354.62|4364.19|4364.19|4354.62|4354.62|0
1632835500000|2021-09-28 13:25:00|4352.14|4352.14|4342.92|4342.92|4352.14|4352.14|4342.71|4342.71|0
1632835800000|2021-09-28 13:30:00|4341.68|4341.68|4340.39|4340.39|4347.82|4347.82|4339.96|4339.96|0
1632836100000|2021-09-28 13:35:00|4340.26|4340.26|4346.2|4346.2|4350.72|4350.72|4338.55|4338.55|0
1632836400000|2021-09-28 13:40:00|4346.33|4346.33|4330.91|4330.91|4347.57|4347.57|4330.91|4330.91|0
1632836700000|2021-09-28 13:45:00|4332.15|4332.15|4327.87|4327.87|4333.51|4333.51|4325.83|4325.83|0
1632837000000|2021-09-28 13:50:00|4327.75|4327.75|4336.24|4336.24|4337.48|4337.48|4324.89|4324.89|0
1632837300000|2021-09-28 13:55:00|4336.37|4336.37|4340.72|4340.72|4341.66|4341.66|4334.53|4334.53|0
1632837600000|2021-09-28 14:00:00|4340.59|4340.59|4333.43|4333.43|4340.59|4340.59|4332.28|4332.28|0
1632837900000|2021-09-28 14:05:00|4332.19|4332.19|4325.69|4325.69|4332.49|4332.49|4325.56|4325.56|0
1632838200000|2021-09-28 14:10:00|4324.45|4324.45|4320.56|4320.56|4328.34|4328.34|4318.81|4318.81|0
1632838500000|2021-09-28 14:15:00|4320.18|4320.18|4315.6|4315.6|4321.07|4321.07|4314.24|4314.24|0
1632838800000|2021-09-28 14:20:00|4315.22|4315.22|4324.87|4324.87|4324.87|4324.87|4311.59|4311.59|0
1632839100000|2021-09-28 14:25:00|4326.11|4326.11|4324.73|4324.73|4327.9|4327.9|4317.13|4317.13|0
1632839400000|2021-09-28 14:30:00|4323.5|4323.5|4330.8|4330.8|4330.8|4330.8|4322.26|4322.26|0
1632839700000|2021-09-28 14:35:00|4332.29|4332.29|4352.15|4352.15|4353.39|4353.39|4332.29|4332.29|0
1632840000000|2021-09-28 14:40:00|4351.9|4351.9|4349.78|4349.78|4354.63|4354.63|4348.29|4348.29|0
1632840300000|2021-09-28 14:45:00|4349.61|4349.61|4352.46|4352.46|4353.22|4353.22|4349.09|4349.09|0
1632840600000|2021-09-28 14:50:00|4351.95|4351.95|4354.73|4354.73|4357.21|4357.21|4351.32|4351.32|0
1632840900000|2021-09-28 14:55:00|4352.25|4352.25|4356.27|4356.27|4360.67|4360.67|4352.25|4352.25|0
1632841200000|2021-09-28 15:00:00|4357.51|4357.51|4352.61|4352.61|4357.51|4357.51|4352.61|4352.61|0
1632841500000|2021-09-28 15:05:00|4353.85|4353.85|4352.99|4352.99|4358.33|4358.33|4352.99|4352.99|0
1632841800000|2021-09-28 15:10:00|4352.82|4352.82|4351.99|4351.99|4355.07|4355.07|4350.24|4350.24|0
1632842100000|2021-09-28 15:15:00|4351.86|4351.86|4350.65|4350.65|4352.12|4352.12|4347.41|4347.41|0
1632842400000|2021-09-28 15:20:00|4350.53|4350.53|4351.85|4351.85|4354.84|4354.84|4350.53|4350.53|0
1632842700000|2021-09-28 15:25:00|4351.72|4351.72|4356.03|4356.03|4358.12|4358.12|4351.72|4351.72|0
1632899700000|2021-09-29 07:15:00|4409.55|4409.55|4408.9|4408.9|4409.55|4409.55|4392.94|4392.94|0
1632900000000|2021-09-29 07:20:00|4408.64|4408.64|4413.22|4413.22|4415.19|4415.19|4405.66|4405.66|0
1632900300000|2021-09-29 07:25:00|4412.58|4412.58|4416.52|4416.52|4423.06|4423.06|4408.45|4408.45|0
1632900600000|2021-09-29 07:30:00|4416.27|4416.27|4415.75|4415.75|4420.75|4420.75|4413.28|4413.28|0
1632900900000|2021-09-29 07:35:00|4416|4416|4419.09|4419.09|4419.72|4419.72|4406|4406|0
1632901200000|2021-09-29 07:40:00|4418.96|4418.96|4420.2|4420.2|4428.5|4428.5|4417.44|4417.44|0
1632901500000|2021-09-29 07:45:00|4420.33|4420.33|4418.17|4418.17|4426.78|4426.78|4417.44|4417.44|0
1632901800000|2021-09-29 07:50:00|4420.65|4420.65|4419.54|4419.54|4422.14|4422.14|4417.89|4417.89|0
1632902100000|2021-09-29 07:55:00|4419.16|4419.16|4421.68|4421.68|4424.13|4424.13|4419.16|4419.16|0
1632902400000|2021-09-29 08:00:00|4424.16|4424.16|4423.17|4423.17|4426.03|4426.03|4423.17|4423.17|0
1632902700000|2021-09-29 08:05:00|4424.32|4424.32|4421.3|4421.3|4424.32|4424.32|4421.3|4421.3|0
1632903000000|2021-09-29 08:10:00|4422.54|4422.54|4411.9|4411.9|4423.78|4423.78|4411.9|4411.9|0
1632903300000|2021-09-29 08:15:00|4411.78|4411.78|4398.49|4398.49|4414.13|4414.13|4398.49|4398.49|0
1632903600000|2021-09-29 08:20:00|4398.87|4398.87|4396.42|4396.42|4404.84|4404.84|4396.25|4396.25|0
1632903900000|2021-09-29 08:25:00|4397.18|4397.18|4393.21|4393.21|4398.42|4398.42|4393.08|4393.08|0
1632904200000|2021-09-29 08:30:00|4393.46|4393.46|4399.39|4399.39|4400.83|4400.83|4393.34|4393.34|0
1632904500000|2021-09-29 08:35:00|4398.15|4398.15|4400.55|4400.55|4400.55|4400.55|4398.15|4398.15|0
1632904800000|2021-09-29 08:40:00|4399.31|4399.31|4390.23|4390.23|4399.54|4399.54|4388.99|4388.99|0
1632905100000|2021-09-29 08:45:00|4389.97|4389.97|4392.45|4392.45|4396.17|4396.17|4387.21|4387.21|0
1632905400000|2021-09-29 08:50:00|4394.93|4394.93|4397.63|4397.63|4399.98|4399.98|4394.77|4394.77|0
1632905700000|2021-09-29 08:55:00|4397.88|4397.88|4407.1|4407.1|4407.1|4407.1|4397.03|4397.03|0
1632906000000|2021-09-29 09:00:00|4408.46|4408.46|4412.01|4412.01|4413.5|4413.5|4408.04|4408.04|0
1632906300000|2021-09-29 09:05:00|4413.25|4413.25|4406.39|4406.39|4414.49|4414.49|4406.39|4406.39|0
1632906600000|2021-09-29 09:10:00|4406.64|4406.64|4402.54|4402.54|4406.64|4406.64|4402.54|4402.54|0
1632906900000|2021-09-29 09:15:00|4403.78|4403.78|4396.88|4396.88|4403.78|4403.78|4396.88|4396.88|0
1632907200000|2021-09-29 09:20:00|4396.54|4396.54|4396.06|4396.06|4398.16|4398.16|4395.55|4395.55|0
1632907500000|2021-09-29 09:25:00|4397.3|4397.3|4402.98|4402.98|4402.98|4402.98|4396.58|4396.58|0
1632907800000|2021-09-29 09:30:00|4404.22|4404.22|4402.09|4402.09|4406.57|4406.57|4402.09|4402.09|0
1632908100000|2021-09-29 09:35:00|4403.33|4403.33|4402.68|4402.68|4403.33|4403.33|4400.59|4400.59|0
1632908400000|2021-09-29 09:40:00|4402.81|4402.81|4406.05|4406.05|4408.78|4408.78|4402.55|4402.55|0
1632908700000|2021-09-29 09:45:00|4404.81|4404.81|4402.81|4402.81|4406.05|4406.05|4402.81|4402.81|0
1632909000000|2021-09-29 09:50:00|4402.93|4402.93|4405.79|4405.79|4406.91|4406.91|4402.43|4402.43|0
1632909300000|2021-09-29 09:55:00|4405.67|4405.67|4403.75|4403.75|4407.06|4407.06|4403.49|4403.49|0
1632909600000|2021-09-29 10:00:00|4403.11|4403.11|4403.2|4403.2|4404.44|4404.44|4401.84|4401.84|0
1632909900000|2021-09-29 10:05:00|4403.33|4403.33|4404.69|4404.69|4408.62|4408.62|4403.33|4403.33|0
1632910200000|2021-09-29 10:10:00|4405.93|4405.93|4403.51|4403.51|4406.19|4406.19|4401.54|4401.54|0
1632910500000|2021-09-29 10:15:00|4403.34|4403.34|4417.57|4417.57|4417.57|4417.57|4403.34|4403.34|0
1632910800000|2021-09-29 10:20:00|4418.81|4418.81|4414.4|4414.4|4419.79|4419.79|4412.93|4412.93|0
1632911100000|2021-09-29 10:25:00|4415.63|4415.63|4416.69|4416.69|4416.82|4416.82|4412.6|4412.6|0
1632911400000|2021-09-29 10:30:00|4417.93|4417.93|4409.1|4409.1|4417.93|4417.93|4409.1|4409.1|0
1632911700000|2021-09-29 10:35:00|4409.35|4409.35|4413.74|4413.74|4413.74|4413.74|4408.41|4408.41|0
1632912000000|2021-09-29 10:40:00|4413.92|4413.92|4413.78|4413.78|4422.36|4422.36|4413.78|4413.78|0
1632912300000|2021-09-29 10:45:00|4413.28|4413.28|4416.2|4416.2|4416.2|4416.2|4413.12|4413.12|0
1632912600000|2021-09-29 10:50:00|4416.33|4416.33|4416.99|4416.99|4417.25|4417.25|4415.85|4415.85|0
1632912900000|2021-09-29 10:55:00|4416.61|4416.61|4412.02|4412.02|4416.88|4416.88|4411.76|4411.76|0
1632913200000|2021-09-29 11:00:00|4413.26|4413.26|4411.58|4411.58|4417.13|4417.13|4411.58|4411.58|0
1632913500000|2021-09-29 11:05:00|4410.34|4410.34|4407.13|4407.13|4410.34|4410.34|4407.13|4407.13|0
1632913800000|2021-09-29 11:10:00|4406.79|4406.79|4408.79|4408.79|4408.79|4408.79|4406.79|4406.79|0
1632914100000|2021-09-29 11:15:00|4410.03|4410.03|4406.67|4406.67|4410.03|4410.03|4406.67|4406.67|0
1632914400000|2021-09-29 11:20:00|4406.41|4406.41|4404.16|4404.16|4406.76|4406.76|4404.16|4404.16|0
1632914700000|2021-09-29 11:25:00|4402.92|4402.92|4403.27|4403.27|4404.89|4404.89|4402.16|4402.16|0
1632915000000|2021-09-29 11:30:00|4403.65|4403.65|4402|4402|4405.62|4405.62|4402|4402|0
1632915300000|2021-09-29 11:35:00|4400.76|4400.76|4395.98|4395.98|4401.87|4401.87|4395.98|4395.98|0
1632915600000|2021-09-29 11:40:00|4396.11|4396.11|4398.32|4398.32|4398.32|4398.32|4394.95|4394.95|0
1632915900000|2021-09-29 11:45:00|4397.98|4397.98|4402.93|4402.93|4402.93|4402.93|4397.85|4397.85|0
1632916200000|2021-09-29 11:50:00|4403.44|4403.44|4397.72|4397.72|4404.45|4404.45|4397.59|4397.59|0
1632916500000|2021-09-29 11:55:00|4397.59|4397.59|4396.61|4396.61|4397.72|4397.72|4396.35|4396.35|0
1632916800000|2021-09-29 12:00:00|4397.85|4397.85|4401.94|4401.94|4403.18|4403.18|4397.85|4397.85|0
1632917100000|2021-09-29 12:05:00|4402.2|4402.2|4402.2|4402.2|4402.45|4402.45|4399.85|4399.85|0
1632917400000|2021-09-29 12:10:00|4402.33|4402.33|4403.34|4403.34|4404.48|4404.48|4400.83|4400.83|0
1632917700000|2021-09-29 12:15:00|4403.17|4403.17|4398.53|4398.53|4403.17|4403.17|4398.53|4398.53|0
1632918000000|2021-09-29 12:20:00|4398.41|4398.41|4395.97|4395.97|4398.58|4398.58|4395.97|4395.97|0
1632918300000|2021-09-29 12:25:00|4394.73|4394.73|4397.37|4397.37|4398.73|4398.73|4394.73|4394.73|0
1632918600000|2021-09-29 12:30:00|4397.54|4397.54|4391.77|4391.77|4397.84|4397.84|4391.77|4391.77|0
1632918900000|2021-09-29 12:35:00|4390.53|4390.53|4391.83|4391.83|4391.83|4391.83|4386.68|4386.68|0
1632919200000|2021-09-29 12:40:00|4390.6|4390.6|4389.84|4389.84|4391.23|4391.23|4387.13|4387.13|0
1632919500000|2021-09-29 12:45:00|4388.6|4388.6|4390.06|4390.06|4391.68|4391.68|4388.22|4388.22|0
1632919800000|2021-09-29 12:50:00|4390.23|4390.23|4391.64|4391.64|4391.64|4391.64|4390.23|4390.23|0
1632920100000|2021-09-29 12:55:00|4391.89|4391.89|4393.26|4393.26|4393.26|4393.26|4390.65|4390.65|0
1632920400000|2021-09-29 13:00:00|4394.5|4394.5|4394.11|4394.11|4396.37|4396.37|4393.77|4393.77|0
1632920700000|2021-09-29 13:05:00|4394.28|4394.28|4389.94|4389.94|4395.21|4395.21|4389.52|4389.52|0
1632921000000|2021-09-29 13:10:00|4391.18|4391.18|4387.56|4387.56|4397.25|4397.25|4387.56|4387.56|0
1632921300000|2021-09-29 13:15:00|4386.32|4386.32|4378.55|4378.55|4386.32|4386.32|4378.04|4378.04|0
1632921600000|2021-09-29 13:20:00|4378.67|4378.67|4365.07|4365.07|4379.31|4379.31|4365.07|4365.07|0
1632921900000|2021-09-29 13:25:00|4364.56|4364.56|4359.22|4359.22|4364.56|4364.56|4357.22|4357.22|0
1632922200000|2021-09-29 13:30:00|4359.1|4359.1|4358.84|4358.84|4366.28|4366.28|4357.35|4357.35|0
1632922500000|2021-09-29 13:35:00|4358.71|4358.71|4352.52|4352.52|4360.72|4360.72|4351.02|4351.02|0
1632922800000|2021-09-29 13:40:00|4352.64|4352.64|4343.59|4343.59|4352.9|4352.9|4343.59|4343.59|0
1632923100000|2021-09-29 13:45:00|4344.83|4344.83|4352.39|4352.39|4353.63|4353.63|4343.21|4343.21|0
1632923400000|2021-09-29 13:50:00|4352.52|4352.52|4353.12|4353.12|4355.85|4355.85|4349.06|4349.06|0
1632923700000|2021-09-29 13:55:00|4354.36|4354.36|4342.55|4342.55|4358.07|4358.07|4342.55|4342.55|0
1632924000000|2021-09-29 14:00:00|4343.79|4343.79|4335.81|4335.81|4344.09|4344.09|4333.45|4333.45|0
1632924300000|2021-09-29 14:05:00|4335.55|4335.55|4344.89|4344.89|4344.89|4344.89|4335.3|4335.3|0
1632924600000|2021-09-29 14:10:00|4345.15|4345.15|4335.4|4335.4|4345.15|4345.15|4335.4|4335.4|0
1632924900000|2021-09-29 14:15:00|4336.64|4336.64|4338.65|4338.65|4341.89|4341.89|4336.51|4336.51|0
1632925200000|2021-09-29 14:20:00|4339.89|4339.89|4342.15|4342.15|4343.91|4343.91|4339.64|4339.64|0
1632925500000|2021-09-29 14:25:00|4342.02|4342.02|4332.76|4332.76|4342.28|4342.28|4332.76|4332.76|0
1632925800000|2021-09-29 14:30:00|4332.63|4332.63|4331.14|4331.14|4333.11|4333.11|4329.39|4329.39|0
1632926100000|2021-09-29 14:35:00|4329.9|4329.9|4330.39|4330.39|4333.53|4333.53|4327.23|4327.23|0
1632926400000|2021-09-29 14:40:00|4331.63|4331.63|4332.92|4332.92|4332.92|4332.92|4328.01|4328.01|0
1632926700000|2021-09-29 14:45:00|4333.09|4333.09|4336.58|4336.58|4336.71|4336.71|4330.07|4330.07|0
1632927000000|2021-09-29 14:50:00|4336.45|4336.45|4338.31|4338.31|4345.27|4345.27|4336.45|4336.45|0
1632927300000|2021-09-29 14:55:00|4338.44|4338.44|4338.47|4338.47|4341.2|4341.2|4337.23|4337.23|0
1632927600000|2021-09-29 15:00:00|4339.71|4339.71|4341.71|4341.71|4342.31|4342.31|4339.45|4339.45|0
1632927900000|2021-09-29 15:05:00|4341.58|4341.58|4338.81|4338.81|4341.84|4341.84|4338.81|4338.81|0
1632928200000|2021-09-29 15:10:00|4338.94|4338.94|4343.72|4343.72|4344.32|4344.32|4338.51|4338.51|0
1632928500000|2021-09-29 15:15:00|4343.6|4343.6|4343.73|4343.73|4345.43|4345.43|4342.61|4342.61|0
1632928800000|2021-09-29 15:20:00|4343.6|4343.6|4346.15|4346.15|4346.15|4346.15|4341.42|4341.42|0
1632929100000|2021-09-29 15:25:00|4345.9|4345.9|4340.09|4340.09|4345.9|4345.9|4337.32|4337.32|0
1632986100000|2021-09-30 07:15:00|4368.99|4368.99|4372.71|4372.71|4375.19|4375.19|4365.05|4365.05|0
1632986400000|2021-09-30 07:20:00|4372.33|4372.33|4368.22|4368.22|4372.33|4372.33|4365.34|4365.34|0
1632986700000|2021-09-30 07:25:00|4367.84|4367.84|4371.43|4371.43|4372.67|4372.67|4365.62|4365.62|0
1632987000000|2021-09-30 07:30:00|4368.95|4368.95|4381.68|4381.68|4381.81|4381.81|4368.82|4368.82|0
1632987300000|2021-09-30 07:35:00|4381.81|4381.81|4383.22|4383.22|4386.46|4386.46|4381.81|4381.81|0
1632987600000|2021-09-30 07:40:00|4381.95|4381.95|4382.79|4382.79|4386.91|4386.91|4381.33|4381.33|0
1632987900000|2021-09-30 07:45:00|4382.96|4382.96|4381.73|4381.73|4388.97|4388.97|4381.73|4381.73|0
1632988200000|2021-09-30 07:50:00|4381.99|4381.99|4386.47|4386.47|4387.7|4387.7|4381.99|4381.99|0
1632988500000|2021-09-30 07:55:00|4385.23|4385.23|4372.14|4372.14|4385.23|4385.23|4370.42|4370.42|0
1632988800000|2021-09-30 08:00:00|4374.62|4374.62|4368.23|4368.23|4375.47|4375.47|4368.23|4368.23|0
1632989100000|2021-09-30 08:05:00|4366.99|4366.99|4362.22|4362.22|4367.44|4367.44|4362.18|4362.18|0
1632989400000|2021-09-30 08:10:00|4363.45|4363.45|4359.48|4359.48|4365.93|4365.93|4358.72|4358.72|0
1632989700000|2021-09-30 08:15:00|4360.37|4360.37|4356.28|4356.28|4360.75|4360.75|4353.75|4353.75|0
1632990000000|2021-09-30 08:20:00|4356.54|4356.54|4358.37|4358.37|4361.26|4361.26|4356.45|4356.45|0
1632990300000|2021-09-30 08:25:00|4358.24|4358.24|4352.39|4352.39|4359.35|4359.35|4352.01|4352.01|0
1632990600000|2021-09-30 08:30:00|4352.27|4352.27|4346.61|4346.61|4353.51|4353.51|4346.61|4346.61|0
1632990900000|2021-09-30 08:35:00|4346.87|4346.87|4350|4350|4351.34|4351.34|4346.87|4346.87|0
1632991200000|2021-09-30 08:40:00|4349.88|4349.88|4351.72|4351.72|4352.96|4352.96|4348.86|4348.86|0
1632991500000|2021-09-30 08:45:00|4351.59|4351.59|4355.78|4355.78|4357.06|4357.06|4351.08|4351.08|0
1632991800000|2021-09-30 08:50:00|4359.5|4359.5|4364.36|4364.36|4364.36|4364.36|4357.15|4357.15|0
1632992100000|2021-09-30 08:55:00|4363.13|4363.13|4362.49|4362.49|4363.86|4363.86|4362.49|4362.49|0
1632992400000|2021-09-30 09:00:00|4362.66|4362.66|4359.71|4359.71|4364.28|4364.28|4359.07|4359.07|0
1632992700000|2021-09-30 09:05:00|4357.23|4357.23|4346.26|4346.26|4357.23|4357.23|4346.26|4346.26|0
1632993000000|2021-09-30 09:10:00|4346.51|4346.51|4346.81|4346.81|4349.62|4349.62|4345.57|4345.57|0
1632993300000|2021-09-30 09:15:00|4347.19|4347.19|4339.97|4339.97|4348.43|4348.43|4338.65|4338.65|0
1632993600000|2021-09-30 09:20:00|4339.63|4339.63|4329.16|4329.16|4340.14|4340.14|4329.16|4329.16|0
1632993900000|2021-09-30 09:25:00|4330.39|4330.39|4328.55|4328.55|4331.24|4331.24|4327.49|4327.49|0
1632994200000|2021-09-30 09:30:00|4328.81|4328.81|4333.16|4333.16|4333.16|4333.16|4328.55|4328.55|0
1632994500000|2021-09-30 09:35:00|4333.54|4333.54|4329.95|4329.95|4334.53|4334.53|4329.57|4329.57|0
1632994800000|2021-09-30 09:40:00|4330.2|4330.2|4329.33|4329.33|4330.33|4330.33|4326.61|4326.61|0
1632995100000|2021-09-30 09:45:00|4329.21|4329.21|4332.98|4332.98|4334.67|4334.67|4328.48|4328.48|0
1632995400000|2021-09-30 09:50:00|4330.5|4330.5|4331.04|4331.04|4331.64|4331.64|4325.67|4325.67|0
1632995700000|2021-09-30 09:55:00|4329.8|4329.8|4334.5|4334.5|4335.74|4335.74|4329.54|4329.54|0
1632996000000|2021-09-30 10:00:00|4335.74|4335.74|4339.52|4339.52|4339.86|4339.86|4333.14|4333.14|0
1632996300000|2021-09-30 10:05:00|4339.39|4339.39|4339.57|4339.57|4343.11|4343.11|4339.39|4339.39|0
1632996600000|2021-09-30 10:10:00|4339.91|4339.91|4335.6|4335.6|4340.59|4340.59|4334.11|4334.11|0
1632996900000|2021-09-30 10:15:00|4334.36|4334.36|4333.59|4333.59|4334.36|4334.36|4331.63|4331.63|0
1632997200000|2021-09-30 10:20:00|4334.83|4334.83|4329.91|4329.91|4337.69|4337.69|4329.91|4329.91|0
1632997500000|2021-09-30 10:25:00|4329.78|4329.78|4326.88|4326.88|4329.91|4329.91|4324.28|4324.28|0
1632997800000|2021-09-30 10:30:00|4327.14|4327.14|4327.23|4327.23|4327.23|4327.23|4322.28|4322.28|0
1632998100000|2021-09-30 10:35:00|4325.99|4325.99|4331.3|4331.3|4331.3|4331.3|4325.87|4325.87|0
1632998400000|2021-09-30 10:40:00|4330.06|4330.06|4329.81|4329.81|4331.81|4331.81|4328.82|4328.82|0
1632998700000|2021-09-30 10:45:00|4329.94|4329.94|4332.59|4332.59|4332.72|4332.72|4329.94|4329.94|0
1632999000000|2021-09-30 10:50:00|4332.72|4332.72|4327.34|4327.34|4333.4|4333.4|4327.34|4327.34|0
1632999300000|2021-09-30 10:55:00|4327.85|4327.85|4323.17|4323.17|4329.95|4329.95|4323.17|4323.17|0
1632999600000|2021-09-30 11:00:00|4323.04|4323.04|4318.18|4318.18|4325.77|4325.77|4318.18|4318.18|0
1632999900000|2021-09-30 11:05:00|4316.94|4316.94|4321.9|4321.9|4322.07|4322.07|4316.39|4316.39|0
1633000200000|2021-09-30 11:10:00|4322.15|4322.15|4323.9|4323.9|4324.03|4324.03|4321.9|4321.9|0
1633000500000|2021-09-30 11:15:00|4324.41|4324.41|4315.86|4315.86|4324.41|4324.41|4314.62|4314.62|0
1633000800000|2021-09-30 11:20:00|4316.21|4316.21|4321.42|4321.42|4321.67|4321.67|4315.48|4315.48|0
1633001100000|2021-09-30 11:25:00|4322.31|4322.31|4323.29|4323.29|4323.55|4323.55|4322.31|4322.31|0
1633001400000|2021-09-30 11:30:00|4322.91|4322.91|4319.11|4319.11|4326.29|4326.29|4318.86|4318.86|0
1633001700000|2021-09-30 11:35:00|4317.87|4317.87|4316.3|4316.3|4320.22|4320.22|4314.93|4314.93|0
1633002000000|2021-09-30 11:40:00|4315.06|4315.06|4314.8|4314.8|4317.79|4317.79|4313.69|4313.69|0
1633002300000|2021-09-30 11:45:00|4316.04|4316.04|4309.48|4309.48|4316.04|4316.04|4309.35|4309.35|0
1633002600000|2021-09-30 11:50:00|4308.24|4308.24|4316.08|4316.08|4316.08|4316.08|4308.24|4308.24|0
1633002900000|2021-09-30 11:55:00|4317.35|4317.35|4320.74|4320.74|4320.74|4320.74|4315.98|4315.98|0
1633003200000|2021-09-30 12:00:00|4320.87|4320.87|4322.08|4322.08|4322.33|4322.33|4318.62|4318.62|0
1633003500000|2021-09-30 12:05:00|4320.84|4320.84|4325.84|4325.84|4326.95|4326.95|4320.84|4320.84|0
1633003800000|2021-09-30 12:10:00|4325.71|4325.71|4328.23|4328.23|4328.57|4328.57|4325.71|4325.71|0
1633004100000|2021-09-30 12:15:00|4327.98|4327.98|4333.32|4333.32|4334.05|4334.05|4327.98|4327.98|0
1633004400000|2021-09-30 12:20:00|4332.08|4332.08|4329.95|4329.95|4340.02|4340.02|4329.69|4329.69|0
1633004700000|2021-09-30 12:25:00|4328.71|4328.71|4320|4320|4328.71|4328.71|4320|4320|0
1633005000000|2021-09-30 12:30:00|4321.24|4321.24|4327.65|4327.65|4331.15|4331.15|4321.24|4321.24|0
1633005300000|2021-09-30 12:35:00|4327.82|4327.82|4326.1|4326.1|4329.57|4329.57|4325.04|4325.04|0
1633005600000|2021-09-30 12:40:00|4327.34|4327.34|4316.79|4316.79|4329.95|4329.95|4316.67|4316.67|0
1633005900000|2021-09-30 12:45:00|4317.14|4317.14|4316.38|4316.38|4318.25|4318.25|4315.14|4315.14|0
1633006200000|2021-09-30 12:50:00|4315.14|4315.14|4312.76|4312.76|4315.62|4315.62|4312.76|4312.76|0
1633006500000|2021-09-30 12:55:00|4312.63|4312.63|4312.02|4312.02|4314.38|4314.38|4309.55|4309.55|0
1633006800000|2021-09-30 13:00:00|4311.77|4311.77|4307.5|4307.5|4313.14|4313.14|4307.37|4307.37|0
1633007100000|2021-09-30 13:05:00|4307.37|4307.37|4310.45|4310.45|4314.33|4314.33|4305.96|4305.96|0
1633007400000|2021-09-30 13:10:00|4310.96|4310.96|4311.38|4311.38|4313.59|4313.59|4310.96|4310.96|0
1633007700000|2021-09-30 13:15:00|4312.62|4312.62|4311.85|4311.85|4314.62|4314.62|4310.44|4310.44|0
1633008000000|2021-09-30 13:20:00|4310.61|4310.61|4310.87|4310.87|4310.87|4310.87|4308.23|4308.23|0
1633008300000|2021-09-30 13:25:00|4311.04|4311.04|4312.66|4312.66|4312.66|4312.66|4307.19|4307.19|0
1633008600000|2021-09-30 13:30:00|4316.38|4316.38|4315.56|4315.56|4324.32|4324.32|4314.32|4314.32|0
1633008900000|2021-09-30 13:35:00|4315.69|4315.69|4301.14|4301.14|4318.5|4318.5|4296.18|4296.18|0
1633009200000|2021-09-30 13:40:00|4299.9|4299.9|4310.55|4310.55|4311.98|4311.98|4298.66|4298.66|0
1633009500000|2021-09-30 13:45:00|4310.43|4310.43|4320.35|4320.35|4322.45|4322.45|4310.43|4310.43|0
1633009800000|2021-09-30 13:50:00|4320.48|4320.48|4321.36|4321.36|4324.32|4324.32|4320.48|4320.48|0
1633010100000|2021-09-30 13:55:00|4321.53|4321.53|4309.54|4309.54|4321.53|4321.53|4309.54|4309.54|0
1633010400000|2021-09-30 14:00:00|4309.42|4309.42|4302.75|4302.75|4310.4|4310.4|4302.75|4302.75|0
1633010700000|2021-09-30 14:05:00|4303.01|4303.01|4293.44|4293.44|4303.01|4303.01|4291.35|4291.35|0
1633011000000|2021-09-30 14:10:00|4293.57|4293.57|4294.76|4294.76|4296.13|4296.13|4292.33|4292.33|0
1633011300000|2021-09-30 14:15:00|4294.64|4294.64|4296.14|4296.14|4296.14|4296.14|4290.92|4290.92|0
1633011600000|2021-09-30 14:20:00|4297.37|4297.37|4281.54|4281.54|4297.37|4297.37|4280.08|4280.08|0
1633011900000|2021-09-30 14:25:00|4281.16|4281.16|4291.29|4291.29|4291.8|4291.8|4280.78|4280.78|0
1633012200000|2021-09-30 14:30:00|4291.16|4291.16|4289.71|4289.71|4292.36|4292.36|4284.41|4284.41|0
1633012500000|2021-09-30 14:35:00|4287.23|4287.23|4288.6|4288.6|4288.98|4288.98|4285.99|4285.99|0
1633012800000|2021-09-30 14:40:00|4288.48|4288.48|4283.05|4283.05|4288.48|4288.48|4282.41|4282.41|0
1633013100000|2021-09-30 14:45:00|4282.8|4282.8|4286.51|4286.51|4289.63|4289.63|4282.41|4282.41|0
1633013400000|2021-09-30 14:50:00|4286.26|4286.26|4288.03|4288.03|4288.41|4288.41|4285.62|4285.62|0
1633013700000|2021-09-30 14:55:00|4287.9|4287.9|4288.28|4288.28|4289.52|4289.52|4287.9|4287.9|0
1633014000000|2021-09-30 15:00:00|4287.04|4287.04|4292.16|4292.16|4292.16|4292.16|4282.44|4282.44|0
1633014300000|2021-09-30 15:05:00|4292.33|4292.33|4293.91|4293.91|4296.63|4296.63|4292.07|4292.07|0
1633014600000|2021-09-30 15:10:00|4294.03|4294.03|4289.68|4289.68|4294.42|4294.42|4289.38|4289.38|0
1633014900000|2021-09-30 15:15:00|4290.91|4290.91|4292.45|4292.45|4292.45|4292.45|4288.14|4288.14|0
1633015200000|2021-09-30 15:20:00|4292.32|4292.32|4293.48|4293.48|4297.02|4297.02|4289.97|4289.97|0
1633015500000|2021-09-30 15:25:00|4293.35|4293.35|4300.09|4300.09|4301.16|4301.16|4293.35|4293.35|0
1633072500000|2021-10-01 07:15:00|4240.25|4240.25|4271.55|4271.55|4271.55|4271.55|4240.25|4240.25|0
1633072800000|2021-10-01 07:20:00|4271.17|4271.17|4269.58|4269.58|4276.29|4276.29|4264.98|4264.98|0
1633073100000|2021-10-01 07:25:00|4269.96|4269.96|4284.62|4284.62|4285.69|4285.69|4268.69|4268.69|0
1633073400000|2021-10-01 07:30:00|4283.38|4283.38|4277.92|4277.92|4286.42|4286.42|4276.94|4276.94|0
1633073700000|2021-10-01 07:35:00|4278.31|4278.31|4278.35|4278.35|4289.28|4289.28|4278.31|4278.31|0
1633074000000|2021-10-01 07:40:00|4279.59|4279.59|4279.08|4279.08|4282.45|4282.45|4276.86|4276.86|0
1633074300000|2021-10-01 07:45:00|4279.21|4279.21|4272.8|4272.8|4279.21|4279.21|4271.3|4271.3|0
1633074600000|2021-10-01 07:50:00|4273.18|4273.18|4281.66|4281.66|4283.16|4283.16|4273.18|4273.18|0
1633074900000|2021-10-01 07:55:00|4281.79|4281.79|4289.21|4289.21|4294.52|4294.52|4281.79|4281.79|0
1633075200000|2021-10-01 08:00:00|4291.69|4291.69|4278.74|4278.74|4291.69|4291.69|4278.74|4278.74|0
1633075500000|2021-10-01 08:05:00|4278.99|4278.99|4276.05|4276.05|4278.99|4278.99|4270.58|4270.58|0
1633075800000|2021-10-01 08:10:00|4276.22|4276.22|4258.13|4258.13|4277.08|4277.08|4258.13|4258.13|0
1633076100000|2021-10-01 08:15:00|4258.64|4258.64|4267.69|4267.69|4267.69|4267.69|4258.64|4258.64|0
1633076400000|2021-10-01 08:20:00|4267.57|4267.57|4277.26|4277.26|4277.26|4277.26|4267.57|4267.57|0
1633076700000|2021-10-01 08:25:00|4276.02|4276.02|4276.78|4276.78|4277.76|4277.76|4272.05|4272.05|0
1633077000000|2021-10-01 08:30:00|4275.54|4275.54|4278.06|4278.06|4282.03|4282.03|4275.54|4275.54|0
1633077300000|2021-10-01 08:35:00|4279.3|4279.3|4276.73|4276.73|4283.4|4283.4|4276.73|4276.73|0
1633077600000|2021-10-01 08:40:00|4276.86|4276.86|4274.94|4274.94|4278.35|4278.35|4273.32|4273.32|0
1633077900000|2021-10-01 08:45:00|4273.7|4273.7|4262.12|4262.12|4273.95|4273.95|4261.06|4261.06|0
1633078200000|2021-10-01 08:50:00|4262.47|4262.47|4267.04|4267.04|4267.04|4267.04|4260.85|4260.85|0
1633078500000|2021-10-01 08:55:00|4266.53|4266.53|4272.35|4272.35|4276.07|4276.07|4265.3|4265.3|0
1633078800000|2021-10-01 09:00:00|4273.59|4273.59|4277.83|4277.83|4278.57|4278.57|4272.35|4272.35|0
1633079100000|2021-10-01 09:05:00|4278.22|4278.22|4284.2|4284.2|4285.69|4285.69|4278.22|4278.22|0
1633079400000|2021-10-01 09:10:00|4282.96|4282.96|4285.78|4285.78|4287.02|4287.02|4281.47|4281.47|0
1633079700000|2021-10-01 09:15:00|4285.91|4285.91|4284.29|4284.29|4286.29|4286.29|4283.56|4283.56|0
1633080000000|2021-10-01 09:20:00|4284.92|4284.92|4286.76|4286.76|4287.02|4287.02|4284.16|4284.16|0
1633080300000|2021-10-01 09:25:00|4288|4288|4289.5|4289.5|4289.5|4289.5|4283.3|4283.3|0
1633080600000|2021-10-01 09:30:00|4288.26|4288.26|4290.29|4290.29|4296.2|4296.2|4288.26|4288.26|0
1633080900000|2021-10-01 09:35:00|4290.54|4290.54|4296.55|4296.55|4296.55|4296.55|4290.54|4290.54|0
1633081200000|2021-10-01 09:40:00|4296.17|4296.17|4295.87|4295.87|4296.29|4296.29|4293.64|4293.64|0
1633081500000|2021-10-01 09:45:00|4296|4296|4291.18|4291.18|4296.17|4296.17|4286.48|4286.48|0
1633081800000|2021-10-01 09:50:00|4291.31|4291.31|4291.21|4291.21|4291.56|4291.56|4286.6|4286.6|0
1633082100000|2021-10-01 09:55:00|4289.97|4289.97|4294.65|4294.65|4294.65|4294.65|4288.73|4288.73|0
1633082400000|2021-10-01 10:00:00|4294.78|4294.78|4290.52|4290.52|4299.95|4299.95|4290.52|4290.52|0
1633082700000|2021-10-01 10:05:00|4290.64|4290.64|4294.87|4294.87|4294.87|4294.87|4289.53|4289.53|0
1633083000000|2021-10-01 10:10:00|4294.62|4294.62|4301.45|4301.45|4301.45|4301.45|4291.88|4291.88|0
1633083300000|2021-10-01 10:15:00|4301.07|4301.07|4301.59|4301.59|4304.02|4304.02|4299.83|4299.83|0
1633083600000|2021-10-01 10:20:00|4300.35|4300.35|4289.13|4289.13|4300.35|4300.35|4288.53|4288.53|0
1633083900000|2021-10-01 10:25:00|4289.38|4289.38|4287.16|4287.16|4289.38|4289.38|4285.58|4285.58|0
1633084200000|2021-10-01 10:30:00|4288.4|4288.4|4287.71|4287.71|4291.56|4291.56|4287.71|4287.71|0
1633084500000|2021-10-01 10:35:00|4287.2|4287.2|4277.89|4277.89|4287.2|4287.2|4277.89|4277.89|0
1633084800000|2021-10-01 10:40:00|4278.15|4278.15|4281.27|4281.27|4281.27|4281.27|4275.29|4275.29|0
1633085100000|2021-10-01 10:45:00|4281.01|4281.01|4277.35|4277.35|4281.01|4281.01|4275.48|4275.48|0
1633085400000|2021-10-01 10:50:00|4278.59|4278.59|4281.02|4281.02|4282.48|4282.48|4278.59|4278.59|0
1633085700000|2021-10-01 10:55:00|4282.26|4282.26|4287.43|4287.43|4288.29|4288.29|4282.26|4282.26|0
1633086000000|2021-10-01 11:00:00|4285.94|4285.94|4296.15|4296.15|4296.15|4296.15|4285.81|4285.81|0
1633086300000|2021-10-01 11:05:00|4295.64|4295.64|4296.49|4296.49|4296.79|4296.79|4293.16|4293.16|0
1633086600000|2021-10-01 11:10:00|4295.25|4295.25|4296.45|4296.45|4296.95|4296.95|4292.77|4292.77|0
1633086900000|2021-10-01 11:15:00|4296.32|4296.32|4297.6|4297.6|4298.8|4298.8|4295.47|4295.47|0
1633087200000|2021-10-01 11:20:00|4297.43|4297.43|4295.04|4295.04|4299.22|4299.22|4294.18|4294.18|0
1633087500000|2021-10-01 11:25:00|4292.56|4292.56|4295.13|4295.13|4296.02|4296.02|4292.56|4292.56|0
1633087800000|2021-10-01 11:30:00|4296.37|4296.37|4293.8|4293.8|4297.77|4297.77|4293.8|4293.8|0
1633088100000|2021-10-01 11:35:00|4294.06|4294.06|4297.38|4297.38|4302.17|4302.17|4293.8|4293.8|0
1633088400000|2021-10-01 11:40:00|4297.51|4297.51|4301.4|4301.4|4302.3|4302.3|4297.51|4297.51|0
1633088700000|2021-10-01 11:45:00|4301.27|4301.27|4298.79|4298.79|4301.53|4301.53|4297.56|4297.56|0
1633089000000|2021-10-01 11:50:00|4300.03|4300.03|4294.66|4294.66|4300.38|4300.38|4294.66|4294.66|0
1633089300000|2021-10-01 11:55:00|4294.41|4294.41|4296.38|4296.38|4297.87|4297.87|4293.04|4293.04|0
1633089600000|2021-10-01 12:00:00|4297.61|4297.61|4298.08|4298.08|4299.58|4299.58|4297.44|4297.44|0
1633089900000|2021-10-01 12:05:00|4298.21|4298.21|4299.07|4299.07|4299.32|4299.32|4296.84|4296.84|0
1633090200000|2021-10-01 12:10:00|4299.2|4299.2|4300.17|4300.17|4300.17|4300.17|4297.83|4297.83|0
1633090500000|2021-10-01 12:15:00|4301.41|4301.41|4305.48|4305.48|4306.72|4306.72|4301.41|4301.41|0
1633090800000|2021-10-01 12:20:00|4304.24|4304.24|4301.77|4301.77|4304.63|4304.63|4301.64|4301.64|0
1633091100000|2021-10-01 12:25:00|4300.53|4300.53|4303.68|4303.68|4304.45|4304.45|4300.53|4300.53|0
1633091400000|2021-10-01 12:30:00|4303.56|4303.56|4293.7|4293.7|4303.56|4303.56|4293.7|4293.7|0
1633091700000|2021-10-01 12:35:00|4293.57|4293.57|4283.33|4283.33|4293.57|4293.57|4282.95|4282.95|0
1633092000000|2021-10-01 12:40:00|4282.99|4282.99|4284.53|4284.53|4289.01|4289.01|4282.73|4282.73|0
1633092300000|2021-10-01 12:45:00|4283.29|4283.29|4283.26|4283.26|4287.47|4287.47|4283.12|4283.12|0
1633092600000|2021-10-01 12:50:00|4284.5|4284.5|4283.74|4283.74|4286.22|4286.22|4283.61|4283.61|0
1633092900000|2021-10-01 12:55:00|4284.98|4284.98|4284.04|4284.04|4285.79|4285.79|4282.8|4282.8|0
1633093200000|2021-10-01 13:00:00|4285.28|4285.28|4288.33|4288.33|4288.68|4288.68|4285.28|4285.28|0
1633093500000|2021-10-01 13:05:00|4288.2|4288.2|4286.71|4286.71|4289.82|4289.82|4285.47|4285.47|0
1633093800000|2021-10-01 13:10:00|4285.47|4285.47|4282.51|4282.51|4285.64|4285.64|4280.89|4280.89|0
1633094100000|2021-10-01 13:15:00|4283.75|4283.75|4278.92|4278.92|4285.63|4285.63|4276.7|4276.7|0
1633094400000|2021-10-01 13:20:00|4277.68|4277.68|4278.44|4278.44|4282.16|4282.16|4275.71|4275.71|0
1633094700000|2021-10-01 13:25:00|4278.32|4278.32|4276.74|4276.74|4278.32|4278.32|4274.3|4274.3|0
1633095000000|2021-10-01 13:30:00|4276.86|4276.86|4269.35|4269.35|4276.86|4276.86|4268.4|4268.4|0
1633095300000|2021-10-01 13:35:00|4269.22|4269.22|4272|4272|4274.22|4274.22|4269.22|4269.22|0
1633095600000|2021-10-01 13:40:00|4272.12|4272.12|4273.08|4273.08|4278.97|4278.97|4270.63|4270.63|0
1633095900000|2021-10-01 13:45:00|4271.84|4271.84|4270.4|4270.4|4273|4273|4262.74|4262.74|0
1633096200000|2021-10-01 13:50:00|4269.16|4269.16|4263.57|4263.57|4269.16|4269.16|4259.6|4259.6|0
1633096500000|2021-10-01 13:55:00|4262.33|4262.33|4270.5|4270.5|4270.5|4270.5|4258.1|4258.1|0
1633096800000|2021-10-01 14:00:00|4270.67|4270.67|4266.21|4266.21|4274.33|4274.33|4266.21|4266.21|0
1633097100000|2021-10-01 14:05:00|4264.97|4264.97|4269.38|4269.38|4273.73|4273.73|4264.72|4264.72|0
1633097400000|2021-10-01 14:10:00|4268.14|4268.14|4268.57|4268.57|4272.29|4272.29|4267.63|4267.63|0
1633097700000|2021-10-01 14:15:00|4266.1|4266.1|4267.53|4267.53|4267.78|4267.78|4263.37|4263.37|0
1633098000000|2021-10-01 14:20:00|4267.65|4267.65|4264.66|4264.66|4267.65|4267.65|4263.38|4263.38|0
1633098300000|2021-10-01 14:25:00|4263.42|4263.42|4266.32|4266.32|4269.86|4269.86|4260.95|4260.95|0
1633098600000|2021-10-01 14:30:00|4265.08|4265.08|4257.93|4257.93|4265.08|4265.08|4256.43|4256.43|0
1633098900000|2021-10-01 14:35:00|4258.56|4258.56|4259.49|4259.49|4259.49|4259.49|4257.79|4257.79|0
1633099200000|2021-10-01 14:40:00|4259.24|4259.24|4269.4|4269.4|4269.53|4269.53|4258.86|4258.86|0
1633099500000|2021-10-01 14:45:00|4271.88|4271.88|4273.78|4273.78|4273.78|4273.78|4268.63|4268.63|0
1633099800000|2021-10-01 14:50:00|4273.53|4273.53|4269.78|4269.78|4273.53|4273.53|4266.66|4266.66|0
1633100100000|2021-10-01 14:55:00|4270.04|4270.04|4269.96|4269.96|4272.39|4272.39|4269.87|4269.87|0
1633100400000|2021-10-01 15:00:00|4268.72|4268.72|4270.26|4270.26|4271.88|4271.88|4268.72|4268.72|0
1633100700000|2021-10-01 15:05:00|4271.5|4271.5|4271.97|4271.97|4275.73|4275.73|4271.5|4271.5|0
1633101000000|2021-10-01 15:10:00|4270.73|4270.73|4282.87|4282.87|4283|4283|4270.48|4270.48|0
1633101300000|2021-10-01 15:15:00|4280.39|4280.39|4284.06|4284.06|4284.19|4284.19|4278.73|4278.73|0
1633101600000|2021-10-01 15:20:00|4283.94|4283.94|4280.18|4280.18|4285.52|4285.52|4278.94|4278.94|0
1633101900000|2021-10-01 15:25:00|4281.42|4281.42|4267.97|4267.97|4281.42|4281.42|4267.72|4267.72|0
1633936500000|2021-10-11 07:15:00|4218.82|4218.82|4211.81|4211.81|4219.55|4219.55|4210.32|4210.32|0
1633936800000|2021-10-11 07:20:00|4211.43|4211.43|4206.31|4206.31|4211.43|4211.43|4206.19|4206.19|0
1633937100000|2021-10-11 07:25:00|4205.07|4205.07|4193.98|4193.98|4205.07|4205.07|4193.98|4193.98|0
1633937400000|2021-10-11 07:30:00|4195.22|4195.22|4194.81|4194.81|4198.08|4198.08|4191.47|4191.47|0
1633937700000|2021-10-11 07:35:00|4191.09|4191.09|4174.6|4174.6|4191.22|4191.22|4174.47|4174.47|0
1633938000000|2021-10-11 07:40:00|4174.85|4174.85|4179.67|4179.67|4179.67|4179.67|4173.96|4173.96|0
1633938300000|2021-10-11 07:45:00|4179.55|4179.55|4180.06|4180.06|4181.29|4181.29|4175.7|4175.7|0
1633938600000|2021-10-11 07:50:00|4179.93|4179.93|4177.5|4177.5|4181.17|4181.17|4176.26|4176.26|0
1633938900000|2021-10-11 07:55:00|4177.25|4177.25|4176.01|4176.01|4179.98|4179.98|4175.67|4175.67|0
1633939200000|2021-10-11 08:00:00|4178.49|4178.49|4189.59|4189.59|4190.95|4190.95|4178.49|4178.49|0
1633939500000|2021-10-11 08:05:00|4185.87|4185.87|4190.05|4190.05|4190.05|4190.05|4183.14|4183.14|0
1633939800000|2021-10-11 08:10:00|4191.29|4191.29|4199.62|4199.62|4200.86|4200.86|4191.29|4191.29|0
1633940100000|2021-10-11 08:15:00|4198.38|4198.38|4194.54|4194.54|4201.72|4201.72|4194.28|4194.28|0
1633940400000|2021-10-11 08:20:00|4193.3|4193.3|4188.74|4188.74|4193.65|4193.65|4188.74|4188.74|0
1633940700000|2021-10-11 08:25:00|4187.5|4187.5|4199.98|4199.98|4199.98|4199.98|4187.5|4187.5|0
1633941000000|2021-10-11 08:30:00|4202.46|4202.46|4200.92|4200.92|4203.65|4203.65|4199.94|4199.94|0
1633941300000|2021-10-11 08:35:00|4202.16|4202.16|4201.4|4201.4|4202.89|4202.89|4196.7|4196.7|0
1633941600000|2021-10-11 08:40:00|4200.16|4200.16|4189.36|4189.36|4200.16|4200.16|4189.36|4189.36|0
1633941900000|2021-10-11 08:45:00|4189.49|4189.49|4189.78|4189.78|4191.78|4191.78|4188.08|4188.08|0
1633942200000|2021-10-11 08:50:00|4192.26|4192.26|4192.51|4192.51|4192.64|4192.64|4192.13|4192.13|0
1633942500000|2021-10-11 08:55:00|4194.99|4194.99|4196.56|4196.56|4197.16|4197.16|4194.99|4194.99|0
1633942800000|2021-10-11 09:00:00|4196.69|4196.69|4199.16|4199.16|4199.16|4199.16|4193.91|4193.91|0
1633943100000|2021-10-11 09:05:00|4200.39|4200.39|4203.89|4203.89|4206.37|4206.37|4200.39|4200.39|0
1633943400000|2021-10-11 09:10:00|4205.13|4205.13|4200.3|4200.3|4206.49|4206.49|4200.3|4200.3|0
1633943700000|2021-10-11 09:15:00|4200.17|4200.17|4195.69|4195.69|4200.17|4200.17|4195.31|4195.31|0
1633944000000|2021-10-11 09:20:00|4196.07|4196.07|4197.06|4197.06|4200.17|4200.17|4196.07|4196.07|0
1633944300000|2021-10-11 09:25:00|4197.23|4197.23|4193.38|4193.38|4197.23|4197.23|4193.26|4193.26|0
1633944600000|2021-10-11 09:30:00|4194.62|4194.62|4195.7|4195.7|4195.7|4195.7|4193|4193|0
1633944900000|2021-10-11 09:35:00|4198.18|4198.18|4195.09|4195.09|4199.42|4199.42|4195.09|4195.09|0
1633945200000|2021-10-11 09:40:00|4195.47|4195.47|4193.6|4193.6|4196.46|4196.46|4193.6|4193.6|0
1633945500000|2021-10-11 09:45:00|4193.35|4193.35|4192.97|4192.97|4195.7|4195.7|4192.97|4192.97|0
1633945800000|2021-10-11 09:50:00|4191.73|4191.73|4192.23|4192.23|4194.59|4194.59|4191.73|4191.73|0
1633946100000|2021-10-11 09:55:00|4191|4191|4183.74|4183.74|4191|4191|4183.74|4183.74|0
1633946400000|2021-10-11 10:00:00|4183.99|4183.99|4183.31|4183.31|4185.66|4185.66|4182.67|4182.67|0
1633946700000|2021-10-11 10:05:00|4183.43|4183.43|4181.46|4181.46|4183.43|4183.43|4179.59|4179.59|0
1633947000000|2021-10-11 10:10:00|4182.7|4182.7|4185.31|4185.31|4185.31|4185.31|4182.32|4182.32|0
1633947300000|2021-10-11 10:15:00|4185.43|4185.43|4189.15|4189.15|4189.41|4189.41|4185.43|4185.43|0
1633947600000|2021-10-11 10:20:00|4189.02|4189.02|4188.6|4188.6|4189.02|4189.02|4187.11|4187.11|0
1633947900000|2021-10-11 10:25:00|4188.47|4188.47|4182.29|4182.29|4188.47|4188.47|4182.29|4182.29|0
1633948200000|2021-10-11 10:30:00|4182.16|4182.16|4181.78|4181.78|4183.65|4183.65|4181.78|4181.78|0
1633948500000|2021-10-11 10:35:00|4183.02|4183.02|4185.24|4185.24|4185.24|4185.24|4181.78|4181.78|0
1633948800000|2021-10-11 10:40:00|4185.88|4185.88|4187.47|4187.47|4191.69|4191.69|4184.26|4184.26|0
1633949100000|2021-10-11 10:45:00|4187.21|4187.21|4181.58|4181.58|4187.21|4187.21|4180.64|4180.64|0
1633949400000|2021-10-11 10:50:00|4181.45|4181.45|4183.58|4183.58|4185.07|4185.07|4181.45|4181.45|0
1633949700000|2021-10-11 10:55:00|4182.21|4182.21|4170.93|4170.93|4182.21|4182.21|4170.93|4170.93|0
1633950000000|2021-10-11 11:00:00|4170.68|4170.68|4169.44|4169.44|4174.27|4174.27|4168.08|4168.08|0
1633950300000|2021-10-11 11:05:00|4169.31|4169.31|4174.14|4174.14|4175.64|4175.64|4169.31|4169.31|0
1633950600000|2021-10-11 11:10:00|4173.89|4173.89|4172.14|4172.14|4173.89|4173.89|4172.14|4172.14|0
1633950900000|2021-10-11 11:15:00|4172.02|4172.02|4177.01|4177.01|4177.01|4177.01|4171.67|4171.67|0
1633951200000|2021-10-11 11:20:00|4177.26|4177.26|4180|4180|4180|4180|4176.02|4176.02|0
1633951500000|2021-10-11 11:25:00|4177.52|4177.52|4180.12|4180.12|4181.24|4181.24|4177.52|4177.52|0
1633951800000|2021-10-11 11:30:00|4179.87|4179.87|4174.56|4174.56|4180.12|4180.12|4174.56|4174.56|0
1633952100000|2021-10-11 11:35:00|4170.84|4170.84|4163.45|4163.45|4170.84|4170.84|4163.03|4163.03|0
1633952400000|2021-10-11 11:40:00|4160.98|4160.98|4151.06|4151.06|4162.47|4162.47|4151.06|4151.06|0
1633952700000|2021-10-11 11:45:00|4150.94|4150.94|4146.07|4146.07|4151.28|4151.28|4146.07|4146.07|0
1633953000000|2021-10-11 11:50:00|4146.24|4146.24|4145.95|4145.95|4149.88|4149.88|4145.53|4145.53|0
1633953300000|2021-10-11 11:55:00|4146.12|4146.12|4147.2|4147.2|4151.17|4151.17|4145.57|4145.57|0
1633953600000|2021-10-11 12:00:00|4147.07|4147.07|4144.17|4144.17|4150.06|4150.06|4144.17|4144.17|0
1633953900000|2021-10-11 12:05:00|4146.64|4146.64|4145.62|4145.62|4153.36|4153.36|4145.5|4145.5|0
1633954200000|2021-10-11 12:10:00|4146.86|4146.86|4147.12|4147.12|4149.6|4149.6|4146.86|4146.86|0
1633954500000|2021-10-11 12:15:00|4147.29|4147.29|4146.13|4146.13|4149.68|4149.68|4142.42|4142.42|0
1633954800000|2021-10-11 12:20:00|4147.37|4147.37|4156.17|4156.17|4156.34|4156.34|4147.37|4147.37|0
1633955100000|2021-10-11 12:25:00|4156.3|4156.3|4167.8|4167.8|4169.04|4169.04|4156.3|4156.3|0
1633955400000|2021-10-11 12:30:00|4165.32|4165.32|4169.42|4169.42|4169.54|4169.54|4165.02|4165.02|0
1633955700000|2021-10-11 12:35:00|4170.66|4170.66|4172.75|4172.75|4172.75|4172.75|4166.3|4166.3|0
1633956000000|2021-10-11 12:40:00|4171.51|4171.51|4175.05|4175.05|4175.05|4175.05|4171.51|4171.51|0
1633956300000|2021-10-11 12:45:00|4176.29|4176.29|4176|4176|4179.84|4179.84|4173.52|4173.52|0
1633956600000|2021-10-11 12:50:00|4176.12|4176.12|4180.83|4180.83|4183.43|4183.43|4176.12|4176.12|0
1633956900000|2021-10-11 12:55:00|4180.95|4180.95|4175.92|4175.92|4180.95|4180.95|4172.53|4172.53|0
1633957200000|2021-10-11 13:00:00|4176.04|4176.04|4180.83|4180.83|4182.19|4182.19|4175.87|4175.87|0
1633957500000|2021-10-11 13:05:00|4183.31|4183.31|4192.53|4192.53|4192.53|4192.53|4183.31|4183.31|0
1633957800000|2021-10-11 13:10:00|4192.79|4192.79|4191.15|4191.15|4192.79|4192.79|4187.79|4187.79|0
1633958100000|2021-10-11 13:15:00|4189.91|4189.91|4190.3|4190.3|4191.67|4191.67|4189.91|4189.91|0
1633958400000|2021-10-11 13:20:00|4189.06|4189.06|4186.46|4186.46|4189.06|4189.06|4186.2|4186.2|0
1633958700000|2021-10-11 13:25:00|4188.94|4188.94|4191.46|4191.46|4193.08|4193.08|4188.94|4188.94|0
1633959000000|2021-10-11 13:30:00|4191.58|4191.58|4193.71|4193.71|4196.44|4196.44|4187.87|4187.87|0
1633959300000|2021-10-11 13:35:00|4193.84|4193.84|4192.34|4192.34|4197.51|4197.51|4191.44|4191.44|0
1633959600000|2021-10-11 13:40:00|4192.51|4192.51|4194.52|4194.52|4195.16|4195.16|4191.44|4191.44|0
1633959900000|2021-10-11 13:45:00|4192.04|4192.04|4197.85|4197.85|4200.8|4200.8|4192.04|4192.04|0
1633960200000|2021-10-11 13:50:00|4199.08|4199.08|4201.94|4201.94|4201.94|4201.94|4196.61|4196.61|0
1633960500000|2021-10-11 13:55:00|4202.2|4202.2|4197.42|4197.42|4203.61|4203.61|4197.29|4197.29|0
1633960800000|2021-10-11 14:00:00|4197.59|4197.59|4202.33|4202.33|4202.33|4202.33|4197.03|4197.03|0
1633961100000|2021-10-11 14:05:00|4202.2|4202.2|4202.59|4202.59|4206.81|4206.81|4202.2|4202.2|0
1633961400000|2021-10-11 14:10:00|4203.83|4203.83|4202.46|4202.46|4206.48|4206.48|4202.46|4202.46|0
1633961700000|2021-10-11 14:15:00|4202.63|4202.63|4206.86|4206.86|4206.86|4206.86|4202.3|4202.3|0
1633962000000|2021-10-11 14:20:00|4206.99|4206.99|4209.98|4209.98|4210.96|4210.96|4206.99|4206.99|0
1633962300000|2021-10-11 14:25:00|4210.1|4210.1|4217.54|4217.54|4217.66|4217.66|4210.1|4210.1|0
1633962600000|2021-10-11 14:30:00|4217.66|4217.66|4218.61|4218.61|4218.61|4218.61|4216.42|4216.42|0
1633962900000|2021-10-11 14:35:00|4218.78|4218.78|4220.52|4220.52|4220.52|4220.52|4218.78|4218.78|0
1633963200000|2021-10-11 14:40:00|4220.7|4220.7|4212.03|4212.03|4220.7|4220.7|4209.8|4209.8|0
1633963500000|2021-10-11 14:45:00|4212.15|4212.15|4211.98|4211.98|4212.24|4212.24|4210.87|4210.87|0
1633963800000|2021-10-11 14:50:00|4211.86|4211.86|4213.74|4213.74|4213.87|4213.87|4211.09|4211.09|0
1633964100000|2021-10-11 14:55:00|4213.91|4213.91|4214.67|4214.67|4214.67|4214.67|4213.78|4213.78|0
1633964400000|2021-10-11 15:00:00|4215.91|4215.91|4217.75|4217.75|4218.99|4218.99|4215.91|4215.91|0
1633964700000|2021-10-11 15:05:00|4217.58|4217.58|4217.92|4217.92|4217.92|4217.92|4214.2|4214.2|0
1633965000000|2021-10-11 15:10:00|4219.16|4219.16|4219.41|4219.41|4221.03|4221.03|4217.92|4217.92|0
1633965300000|2021-10-11 15:15:00|4218.17|4218.17|4213.22|4213.22|4218.3|4218.3|4212.79|4212.79|0
1633965600000|2021-10-11 15:20:00|4213.34|4213.34|4215.48|4215.48|4217.74|4217.74|4213.34|4213.34|0
1633965900000|2021-10-11 15:25:00|4215.31|4215.31|4214.91|4214.91|4215.73|4215.73|4211.89|4211.89|0
1634022900000|2021-10-12 07:15:00|4205.88|4205.88|4198.83|4198.83|4209.42|4209.42|4198.83|4198.83|0
1634023200000|2021-10-12 07:20:00|4201.31|4201.31|4197.51|4197.51|4201.44|4201.44|4192.97|4192.97|0
1634023500000|2021-10-12 07:25:00|4197.89|4197.89|4199.5|4199.5|4203.6|4203.6|4196.64|4196.64|0
1634023800000|2021-10-12 07:30:00|4199.63|4199.63|4214.92|4214.92|4214.92|4214.92|4195.79|4195.79|0
1634024100000|2021-10-12 07:35:00|4215.05|4215.05|4215.35|4215.35|4217.09|4217.09|4212.87|4212.87|0
1634024400000|2021-10-12 07:40:00|4214.84|4214.84|4207.79|4207.79|4214.97|4214.97|4206.55|4206.55|0
1634024700000|2021-10-12 07:45:00|4207.28|4207.28|4215.6|4215.6|4215.98|4215.98|4207.28|4207.28|0
1634025000000|2021-10-12 07:50:00|4215.35|4215.35|4220.47|4220.47|4220.47|4220.47|4210.17|4210.17|0
1634025300000|2021-10-12 07:55:00|4219.23|4219.23|4205.66|4205.66|4219.23|4219.23|4205.66|4205.66|0
1634025600000|2021-10-12 08:00:00|4204.42|4204.42|4206.04|4206.04|4211.12|4211.12|4204.42|4204.42|0
1634025900000|2021-10-12 08:05:00|4203.44|4203.44|4199.17|4199.17|4204.67|4204.67|4197.67|4197.67|0
1634026200000|2021-10-12 08:10:00|4199.34|4199.34|4198.66|4198.66|4203.06|4203.06|4198.49|4198.49|0
1634026500000|2021-10-12 08:15:00|4199.9|4199.9|4196.41|4196.41|4199.9|4199.9|4191.7|4191.7|0
1634026800000|2021-10-12 08:20:00|4193.93|4193.93|4203.32|4203.32|4203.32|4203.32|4193.93|4193.93|0
1634027100000|2021-10-12 08:25:00|4203.45|4203.45|4204.73|4204.73|4208.28|4208.28|4203.32|4203.32|0
1634027400000|2021-10-12 08:30:00|4204.99|4204.99|4201.4|4201.4|4204.99|4204.99|4198.66|4198.66|0
1634027700000|2021-10-12 08:35:00|4202.64|4202.64|4204.86|4204.86|4206.48|4206.48|4202.64|4202.64|0
1634028000000|2021-10-12 08:40:00|4206.1|4206.1|4205.63|4205.63|4208.92|4208.92|4205.63|4205.63|0
1634028300000|2021-10-12 08:45:00|4206.87|4206.87|4213.96|4213.96|4213.96|4213.96|4206.87|4206.87|0
1634028600000|2021-10-12 08:50:00|4214.34|4214.34|4215.14|4215.14|4221.34|4221.34|4214.34|4214.34|0
1634028900000|2021-10-12 08:55:00|4215.4|4215.4|4221.76|4221.76|4223|4223|4212.92|4212.92|0
1634029200000|2021-10-12 09:00:00|4225.48|4225.48|4229.53|4229.53|4229.53|4229.53|4224.57|4224.57|0
1634029500000|2021-10-12 09:05:00|4229.36|4229.36|4237.64|4237.64|4237.9|4237.9|4229.36|4229.36|0
1634029800000|2021-10-12 09:10:00|4236.4|4236.4|4236.53|4236.53|4237.77|4237.77|4235.04|4235.04|0
1634030100000|2021-10-12 09:15:00|4236.4|4236.4|4237.42|4237.42|4238.66|4238.66|4236.4|4236.4|0
1634030400000|2021-10-12 09:20:00|4238.66|4238.66|4234.98|4234.98|4242.42|4242.42|4234.98|4234.98|0
1634030700000|2021-10-12 09:25:00|4234.86|4234.86|4236.73|4236.73|4237.5|4237.5|4234.86|4234.86|0
1634031000000|2021-10-12 09:30:00|4239.21|4239.21|4245.91|4245.91|4249.38|4249.38|4239.21|4239.21|0
1634031300000|2021-10-12 09:35:00|4247.15|4247.15|4243.86|4243.86|4247.15|4247.15|4242.36|4242.36|0
1634031600000|2021-10-12 09:40:00|4243.73|4243.73|4245.95|4245.95|4246.13|4246.13|4243.47|4243.47|0
1634031900000|2021-10-12 09:45:00|4245.44|4245.44|4243.05|4243.05|4246.55|4246.55|4240.57|4240.57|0
1634032200000|2021-10-12 09:50:00|4242.53|4242.53|4240.62|4240.62|4247.49|4247.49|4240.62|4240.62|0
1634032500000|2021-10-12 09:55:00|4239.38|4239.38|4241.04|4241.04|4241.04|4241.04|4237.63|4237.63|0
1634032800000|2021-10-12 10:00:00|4240.35|4240.35|4236.34|4236.34|4241.04|4241.04|4235.83|4235.83|0
1634033100000|2021-10-12 10:05:00|4238.81|4238.81|4244.79|4244.79|4244.79|4244.79|4238.81|4238.81|0
1634033400000|2021-10-12 10:10:00|4244.45|4244.45|4240.99|4240.99|4245.14|4245.14|4240.73|4240.73|0
1634033700000|2021-10-12 10:15:00|4242.23|4242.23|4241.12|4241.12|4242.23|4242.23|4239.63|4239.63|0
1634034000000|2021-10-12 10:20:00|4239.88|4239.88|4242.49|4242.49|4242.61|4242.61|4238.64|4238.64|0
1634034300000|2021-10-12 10:25:00|4243.73|4243.73|4243.3|4243.3|4248.04|4248.04|4243.3|4243.3|0
1634034600000|2021-10-12 10:30:00|4242.96|4242.96|4239.16|4239.16|4242.96|4242.96|4239.16|4239.16|0
1634034900000|2021-10-12 10:35:00|4239.28|4239.28|4243.26|4243.26|4243.51|4243.51|4239.16|4239.16|0
1634035200000|2021-10-12 10:40:00|4245.73|4245.73|4245.01|4245.01|4248.21|4248.21|4244.83|4244.83|0
1634035500000|2021-10-12 10:45:00|4245.13|4245.13|4244.28|4244.28|4245.39|4245.39|4243.04|4243.04|0
1634035800000|2021-10-12 10:50:00|4244.4|4244.4|4244.57|4244.57|4245.86|4245.86|4244.37|4244.37|0
1634036100000|2021-10-12 10:55:00|4244.45|4244.45|4242.52|4242.52|4244.45|4244.45|4241.72|4241.72|0
1634036400000|2021-10-12 11:00:00|4242.69|4242.69|4239.24|4239.24|4242.69|4242.69|4239.24|4239.24|0
1634036700000|2021-10-12 11:05:00|4238.99|4238.99|4238.99|4238.99|4238.99|4238.99|4238.86|4238.86|0
1634037000000|2021-10-12 11:10:00|4240.23|4240.23|4240.4|4240.4|4240.4|4240.4|4240.23|4240.23|0
1634037300000|2021-10-12 11:15:00|4240.53|4240.53|4243.64|4243.64|4244.88|4244.88|4240.53|4240.53|0
1634037600000|2021-10-12 11:20:00|4246.12|4246.12|4249.97|4249.97|4250.1|4250.1|4245.78|4245.78|0
1634037900000|2021-10-12 11:25:00|4250.1|4250.1|4241.1|4241.1|4250.1|4250.1|4241.1|4241.1|0
1634038200000|2021-10-12 11:30:00|4240.93|4240.93|4241.78|4241.78|4243.01|4243.01|4240.67|4240.67|0
1634038500000|2021-10-12 11:35:00|4241.6|4241.6|4238.87|4238.87|4241.6|4241.6|4238.74|4238.74|0
1634038800000|2021-10-12 11:40:00|4237.63|4237.63|4237.29|4237.29|4237.63|4237.63|4235.88|4235.88|0
1634039100000|2021-10-12 11:45:00|4238.53|4238.53|4239|4239|4239|4239|4237.17|4237.17|0
1634039400000|2021-10-12 11:50:00|4238.83|4238.83|4238.2|4238.2|4239.94|4239.94|4238.2|4238.2|0
1634039700000|2021-10-12 11:55:00|4236.96|4236.96|4234.14|4234.14|4236.96|4236.96|4233.97|4233.97|0
1634040000000|2021-10-12 12:00:00|4233.76|4233.76|4231.28|4231.28|4236.24|4236.24|4230.77|4230.77|0
1634040300000|2021-10-12 12:05:00|4231.45|4231.45|4229.86|4229.86|4232.6|4232.6|4229.74|4229.74|0
1634040600000|2021-10-12 12:10:00|4228.62|4228.62|4235.07|4235.07|4235.07|4235.07|4227.38|4227.38|0
1634040900000|2021-10-12 12:15:00|4234.69|4234.69|4238.24|4238.24|4239.4|4239.4|4234.69|4234.69|0
1634041200000|2021-10-12 12:20:00|4238.62|4238.62|4244.61|4244.61|4244.61|4244.61|4238.62|4238.62|0
1634041500000|2021-10-12 12:25:00|4245.85|4245.85|4247.94|4247.94|4250.42|4250.42|4245.59|4245.59|0
1634041800000|2021-10-12 12:30:00|4248.07|4248.07|4244.74|4244.74|4248.07|4248.07|4244.1|4244.1|0
1634042100000|2021-10-12 12:35:00|4244.86|4244.86|4241.58|4241.58|4245.72|4245.72|4241.58|4241.58|0
1634042400000|2021-10-12 12:40:00|4240.34|4240.34|4236.75|4236.75|4240.34|4240.34|4235.25|4235.25|0
1634042700000|2021-10-12 12:45:00|4235.51|4235.51|4236.75|4236.75|4236.75|4236.75|4235.25|4235.25|0
1634043000000|2021-10-12 12:50:00|4236.62|4236.62|4240.34|4240.34|4240.72|4240.72|4236.62|4236.62|0
1634043300000|2021-10-12 12:55:00|4241.58|4241.58|4244.14|4244.14|4244.31|4244.31|4241.58|4241.58|0
1634043600000|2021-10-12 13:00:00|4244.27|4244.27|4244.14|4244.14|4245.63|4245.63|4243.03|4243.03|0
1634043900000|2021-10-12 13:05:00|4245.38|4245.38|4244.27|4244.27|4245.38|4245.38|4244.14|4244.14|0
1634044200000|2021-10-12 13:10:00|4244.01|4244.01|4243.96|4243.96|4245.24|4245.24|4243.62|4243.62|0
1634044500000|2021-10-12 13:15:00|4244.13|4244.13|4240.63|4240.63|4244.43|4244.43|4240.63|4240.63|0
1634044800000|2021-10-12 13:20:00|4240.51|4240.51|4239.1|4239.1|4240.51|4240.51|4237.51|4237.51|0
1634045100000|2021-10-12 13:25:00|4239.27|4239.27|4237.47|4237.47|4241.39|4241.39|4237.47|4237.47|0
1634045400000|2021-10-12 13:30:00|4236.23|4236.23|4231.26|4231.26|4236.48|4236.48|4223.84|4223.84|0
1634045700000|2021-10-12 13:35:00|4231.14|4231.14|4235.29|4235.29|4235.29|4235.29|4229.77|4229.77|0
1634046000000|2021-10-12 13:40:00|4236.53|4236.53|4226.06|4226.06|4236.53|4236.53|4226.06|4226.06|0
1634046300000|2021-10-12 13:45:00|4223.58|4223.58|4218.67|4218.67|4223.58|4223.58|4218.42|4218.42|0
1634046600000|2021-10-12 13:50:00|4217.43|4217.43|4221.53|4221.53|4223.15|4223.15|4217.43|4217.43|0
1634046900000|2021-10-12 13:55:00|4221.66|4221.66|4213.21|4213.21|4224.39|4224.39|4213.21|4213.21|0
1634047200000|2021-10-12 14:00:00|4213.08|4213.08|4216.02|4216.02|4216.02|4216.02|4212.95|4212.95|0
1634047500000|2021-10-12 14:05:00|4217.26|4217.26|4213.85|4213.85|4217.26|4217.26|4213.85|4213.85|0
1634047800000|2021-10-12 14:10:00|4213.73|4213.73|4217.32|4217.32|4217.32|4217.32|4213.09|4213.09|0
1634048100000|2021-10-12 14:15:00|4218.56|4218.56|4212.67|4212.67|4221.42|4221.42|4211.43|4211.43|0
1634048400000|2021-10-12 14:20:00|4212.41|4212.41|4220.36|4220.36|4221.6|4221.6|4212.12|4212.12|0
1634048700000|2021-10-12 14:25:00|4221.6|4221.6|4222.88|4222.88|4224.12|4224.12|4221.43|4221.43|0
1634049000000|2021-10-12 14:30:00|4222.71|4222.71|4219.12|4219.12|4222.71|4222.71|4218.74|4218.74|0
1634049300000|2021-10-12 14:35:00|4220.36|4220.36|4218.26|4218.26|4222.96|4222.96|4216.89|4216.89|0
1634049600000|2021-10-12 14:40:00|4218.39|4218.39|4218.56|4218.56|4219.5|4219.5|4218.13|4218.13|0
1634049900000|2021-10-12 14:45:00|4218.73|4218.73|4217.02|4217.02|4219.07|4219.07|4216.89|4216.89|0
1634050200000|2021-10-12 14:50:00|4215.78|4215.78|4211.3|4211.3|4215.78|4215.78|4211.3|4211.3|0
1634050500000|2021-10-12 14:55:00|4211.05|4211.05|4211.43|4211.43|4212.97|4212.97|4209.81|4209.81|0
1634050800000|2021-10-12 15:00:00|4212.67|4212.67|4216.93|4216.93|4220.82|4220.82|4212.67|4212.67|0
1634051100000|2021-10-12 15:05:00|4216.76|4216.76|4223.76|4223.76|4223.76|4223.76|4216.76|4216.76|0
1634051400000|2021-10-12 15:10:00|4223.64|4223.64|4224.66|4224.66|4224.79|4224.79|4223.42|4223.42|0
1634051700000|2021-10-12 15:15:00|4224.54|4224.54|4225|4225|4226.24|4226.24|4224.49|4224.49|0
1634052000000|2021-10-12 15:20:00|4224.87|4224.87|4227.18|4227.18|4227.18|4227.18|4223.59|4223.59|0
1634052300000|2021-10-12 15:25:00|4227.05|4227.05|4227.4|4227.4|4229.05|4229.05|4226.02|4226.02|0
1634109300000|2021-10-13 07:15:00|4277.43|4277.43|4258.51|4258.51|4278.67|4278.67|4257.75|4257.75|0
1634109600000|2021-10-13 07:20:00|4260.99|4260.99|4264.78|4264.78|4264.78|4264.78|4256.67|4256.67|0
1634109900000|2021-10-13 07:25:00|4270.97|4270.97|4264.95|4264.95|4271.61|4271.61|4263.96|4263.96|0
1634110200000|2021-10-13 07:30:00|4266.19|4266.19|4282.76|4282.76|4282.76|4282.76|4266.19|4266.19|0
1634110500000|2021-10-13 07:35:00|4282.88|4282.88|4277.09|4277.09|4287.29|4287.29|4276.84|4276.84|0
1634110800000|2021-10-13 07:40:00|4275.85|4275.85|4280.61|4280.61|4280.91|4280.91|4274.59|4274.59|0
1634111100000|2021-10-13 07:45:00|4278.13|4278.13|4280.48|4280.48|4280.48|4280.48|4273.91|4273.91|0
1634111400000|2021-10-13 07:50:00|4281.72|4281.72|4279.02|4279.02|4281.72|4281.72|4277.78|4277.78|0
1634111700000|2021-10-13 07:55:00|4278.89|4278.89|4268.17|4268.17|4285.09|4285.09|4265.74|4265.74|0
1634112000000|2021-10-13 08:00:00|4269.41|4269.41|4275.99|4275.99|4277.35|4277.35|4269.41|4269.41|0
1634112300000|2021-10-13 08:05:00|4275.48|4275.48|4271.25|4271.25|4276.62|4276.62|4270.27|4270.27|0
1634112600000|2021-10-13 08:10:00|4271.76|4271.76|4279.22|4279.22|4279.22|4279.22|4271.76|4271.76|0
1634112900000|2021-10-13 08:15:00|4281.7|4281.7|4286.91|4286.91|4289.39|4289.39|4281.7|4281.7|0
1634113200000|2021-10-13 08:20:00|4285.67|4285.67|4293.87|4293.87|4293.87|4293.87|4284.44|4284.44|0
1634113500000|2021-10-13 08:25:00|4296.35|4296.35|4300.32|4300.32|4303.91|4303.91|4292.63|4292.63|0
1634113800000|2021-10-13 08:30:00|4300.19|4300.19|4312.24|4312.24|4312.97|4312.97|4300.19|4300.19|0
1634114100000|2021-10-13 08:35:00|4314.71|4314.71|4318.99|4318.99|4320.56|4320.56|4314.71|4314.71|0
1634114400000|2021-10-13 08:40:00|4317.75|4317.75|4324.7|4324.7|4324.7|4324.7|4316.76|4316.76|0
1634114700000|2021-10-13 08:45:00|4324.83|4324.83|4332.37|4332.37|4332.37|4332.37|4324.83|4324.83|0
1634115000000|2021-10-13 08:50:00|4333.6|4333.6|4340.37|4340.37|4340.37|4340.37|4333.6|4333.6|0
1634115300000|2021-10-13 08:55:00|4340.24|4340.24|4344.8|4344.8|4345.84|4345.84|4339.33|4339.33|0
1634115600000|2021-10-13 09:00:00|4346.04|4346.04|4352.34|4352.34|4357.1|4357.1|4346.04|4346.04|0
1634115900000|2021-10-13 09:05:00|4351.1|4351.1|4333.24|4333.24|4351.1|4351.1|4327.4|4327.4|0
1634116200000|2021-10-13 09:10:00|4332.99|4332.99|4337.44|4337.44|4340.3|4340.3|4332.99|4332.99|0
1634116500000|2021-10-13 09:15:00|4337.69|4337.69|4339.22|4339.22|4343.64|4343.64|4337.69|4337.69|0
1634116800000|2021-10-13 09:20:00|4340.46|4340.46|4341.05|4341.05|4344.21|4344.21|4339.95|4339.95|0
1634117100000|2021-10-13 09:25:00|4341.3|4341.3|4338.58|4338.58|4341.3|4341.3|4337.85|4337.85|0
1634117400000|2021-10-13 09:30:00|4337.34|4337.34|4334.04|4334.04|4340.75|4340.75|4334.04|4334.04|0
1634117700000|2021-10-13 09:35:00|4332.8|4332.8|4336.87|4336.87|4339.48|4339.48|4330.32|4330.32|0
1634118000000|2021-10-13 09:40:00|4336.75|4336.75|4339.69|4339.69|4344.01|4344.01|4336.45|4336.45|0
1634118300000|2021-10-13 09:45:00|4340.93|4340.93|4340.45|4340.45|4341.18|4341.18|4338.32|4338.32|0
1634118600000|2021-10-13 09:50:00|4339.21|4339.21|4335.68|4335.68|4339.59|4339.59|4335.68|4335.68|0
1634118900000|2021-10-13 09:55:00|4333.55|4333.55|4331.2|4331.2|4333.55|4333.55|4331.2|4331.2|0
1634119200000|2021-10-13 10:00:00|4328.72|4328.72|4329.37|4329.37|4331.33|4331.33|4324.88|4324.88|0
1634119500000|2021-10-13 10:05:00|4329.2|4329.2|4322.19|4322.19|4329.2|4329.2|4319.51|4319.51|0
1634119800000|2021-10-13 10:10:00|4319.72|4319.72|4323.86|4323.86|4324.36|4324.36|4318.69|4318.69|0
1634120100000|2021-10-13 10:15:00|4326.33|4326.33|4331.76|4331.76|4333.9|4333.9|4326.33|4326.33|0
1634120400000|2021-10-13 10:20:00|4331.38|4331.38|4331.76|4331.76|4334.84|4334.84|4331.38|4331.38|0
1634120700000|2021-10-13 10:25:00|4331.88|4331.88|4331|4331|4334.36|4334.36|4331|4331|0
1634121000000|2021-10-13 10:30:00|4330.87|4330.87|4327.37|4327.37|4331.12|4331.12|4327.37|4327.37|0
1634121300000|2021-10-13 10:35:00|4327.5|4327.5|4326.69|4326.69|4327.5|4327.5|4324.95|4324.95|0
1634121600000|2021-10-13 10:40:00|4326.95|4326.95|4332.79|4332.79|4332.79|4332.79|4326.95|4326.95|0
1634121900000|2021-10-13 10:45:00|4332.92|4332.92|4338.35|4338.35|4338.35|4338.35|4331.91|4331.91|0
1634122200000|2021-10-13 10:50:00|4337.12|4337.12|4338.35|4338.35|4344.8|4344.8|4337.12|4337.12|0
1634122500000|2021-10-13 10:55:00|4337.12|4337.12|4339.04|4339.04|4339.04|4339.04|4337.12|4337.12|0
1634122800000|2021-10-13 11:00:00|4339.17|4339.17|4336.87|4336.87|4342.89|4342.89|4336.36|4336.36|0
1634123100000|2021-10-13 11:05:00|4336.7|4336.7|4324.48|4324.48|4336.7|4336.7|4324.48|4324.48|0
1634123400000|2021-10-13 11:10:00|4323.24|4323.24|4320.72|4320.72|4323.49|4323.49|4318.24|4318.24|0
1634123700000|2021-10-13 11:15:00|4323.19|4323.19|4325.42|4325.42|4325.55|4325.55|4323.19|4323.19|0
1634124000000|2021-10-13 11:20:00|4325.16|4325.16|4326.4|4326.4|4326.4|4326.4|4325.16|4325.16|0
1634124300000|2021-10-13 11:25:00|4326.28|4326.28|4325.55|4325.55|4329.26|4329.26|4325.55|4325.55|0
1634124600000|2021-10-13 11:30:00|4326.78|4326.78|4323.29|4323.29|4326.78|4326.78|4323.29|4323.29|0
1634124900000|2021-10-13 11:35:00|4324.53|4324.53|4320.05|4320.05|4324.53|4324.53|4320.05|4320.05|0
1634125200000|2021-10-13 11:40:00|4318.81|4318.81|4318.67|4318.67|4319.92|4319.92|4317.44|4317.44|0
1634125500000|2021-10-13 11:45:00|4317.43|4317.43|4313.37|4313.37|4318.8|4318.8|4313.37|4313.37|0
1634125800000|2021-10-13 11:50:00|4313.5|4313.5|4314.74|4314.74|4314.74|4314.74|4313.5|4313.5|0
1634126100000|2021-10-13 11:55:00|4314.56|4314.56|4313.38|4313.38|4314.56|4314.56|4312.69|4312.69|0
1634126400000|2021-10-13 12:00:00|4313.72|4313.72|4317.47|4317.47|4319.91|4319.91|4313.54|4313.54|0
1634126700000|2021-10-13 12:05:00|4317.22|4317.22|4322.73|4322.73|4322.73|4322.73|4315.68|4315.68|0
1634127000000|2021-10-13 12:10:00|4321.49|4321.49|4315.04|4315.04|4322.6|4322.6|4314.91|4314.91|0
1634127300000|2021-10-13 12:15:00|4317.52|4317.52|4320.08|4320.08|4320.08|4320.08|4315.55|4315.55|0
1634127600000|2021-10-13 12:20:00|4319.74|4319.74|4320.08|4320.08|4320.94|4320.94|4318.08|4318.08|0
1634127900000|2021-10-13 12:25:00|4320.21|4320.21|4323.75|4323.75|4329.01|4329.01|4320.21|4320.21|0
1634128200000|2021-10-13 12:30:00|4322.52|4322.52|4316.92|4316.92|4328.67|4328.67|4316.92|4316.92|0
1634128500000|2021-10-13 12:35:00|4316.79|4316.79|4318.41|4318.41|4326.83|4326.83|4316.79|4316.79|0
1634128800000|2021-10-13 12:40:00|4317.17|4317.17|4314.74|4314.74|4319.65|4319.65|4312.77|4312.77|0
1634129100000|2021-10-13 12:45:00|4317.22|4317.22|4313.84|4313.84|4317.52|4317.52|4313.8|4313.8|0
1634129400000|2021-10-13 12:50:00|4315.08|4315.08|4318.8|4318.8|4320.03|4320.03|4315.08|4315.08|0
1634129700000|2021-10-13 12:55:00|4318.67|4318.67|4321.62|4321.62|4322.13|4322.13|4318.41|4318.41|0
1634130000000|2021-10-13 13:00:00|4321.5|4321.5|4323.98|4323.98|4327.69|4327.69|4321.12|4321.12|0
1634130300000|2021-10-13 13:05:00|4325.21|4325.21|4323.45|4323.45|4328.07|4328.07|4323.45|4323.45|0
1634130600000|2021-10-13 13:10:00|4327.17|4327.17|4328.45|4328.45|4328.45|4328.45|4327.05|4327.05|0
1634130900000|2021-10-13 13:15:00|4329.69|4329.69|4338.41|4338.41|4341.48|4341.48|4329.69|4329.69|0
1634131200000|2021-10-13 13:20:00|4338.54|4338.54|4338.41|4338.41|4341.4|4341.4|4338.41|4338.41|0
1634131500000|2021-10-13 13:25:00|4337.17|4337.17|4333.59|4333.59|4337.17|4337.17|4330.3|4330.3|0
1634131800000|2021-10-13 13:30:00|4334.82|4334.82|4341.06|4341.06|4342.04|4342.04|4334.82|4334.82|0
1634132100000|2021-10-13 13:35:00|4341.19|4341.19|4355.68|4355.68|4355.68|4355.68|4341.19|4341.19|0
1634132400000|2021-10-13 13:40:00|4356.91|4356.91|4357.17|4357.17|4361.74|4361.74|4355.55|4355.55|0
1634132700000|2021-10-13 13:45:00|4358.41|4358.41|4350.81|4350.81|4358.41|4358.41|4350.08|4350.08|0
1634133000000|2021-10-13 13:50:00|4350.69|4350.69|4341.07|4341.07|4351.54|4351.54|4337.61|4337.61|0
1634133300000|2021-10-13 13:55:00|4341.2|4341.2|4344.32|4344.32|4344.45|4344.45|4331.03|4331.03|0
1634133600000|2021-10-13 14:00:00|4344.45|4344.45|4339.15|4339.15|4344.62|4344.62|4334.71|4334.71|0
1634133900000|2021-10-13 14:05:00|4336.67|4336.67|4337.49|4337.49|4338.34|4338.34|4333.12|4333.12|0
1634134200000|2021-10-13 14:10:00|4338.73|4338.73|4326.72|4326.72|4338.86|4338.86|4326.72|4326.72|0
1634134500000|2021-10-13 14:15:00|4325.48|4325.48|4327.87|4327.87|4329.03|4329.03|4324.12|4324.12|0
1634134800000|2021-10-13 14:20:00|4327.74|4327.74|4333.77|4333.77|4334.19|4334.19|4323.9|4323.9|0
1634135100000|2021-10-13 14:25:00|4332.53|4332.53|4324.2|4324.2|4333.89|4333.89|4324.2|4324.2|0
1634135400000|2021-10-13 14:30:00|4325.44|4325.44|4328.61|4328.61|4328.77|4328.77|4324.2|4324.2|0
1634135700000|2021-10-13 14:35:00|4329.85|4329.85|4328.52|4328.52|4330.35|4330.35|4326.38|4326.38|0
1634136000000|2021-10-13 14:40:00|4328.39|4328.39|4328.52|4328.52|4329.89|4329.89|4328.22|4328.22|0
1634136300000|2021-10-13 14:45:00|4327.28|4327.28|4334.59|4334.59|4337.07|4337.07|4325.92|4325.92|0
1634136600000|2021-10-13 14:50:00|4332.11|4332.11|4334.72|4334.72|4334.72|4334.72|4332.11|4332.11|0
1634136900000|2021-10-13 14:55:00|4334.97|4334.97|4335.82|4335.82|4336.77|4336.77|4332.54|4332.54|0
1634137200000|2021-10-13 15:00:00|4337.06|4337.06|4335.52|4335.52|4338.48|4338.48|4335.39|4335.39|0
1634137500000|2021-10-13 15:05:00|4336.76|4336.76|4337.66|4337.66|4342.7|4342.7|4336.76|4336.76|0
1634137800000|2021-10-13 15:10:00|4336.42|4336.42|4337.36|4337.36|4339.84|4339.84|4335.74|4335.74|0
1634138100000|2021-10-13 15:15:00|4336.12|4336.12|4338.05|4338.05|4339.37|4339.37|4335.01|4335.01|0
1634138400000|2021-10-13 15:20:00|4336.81|4336.81|4336.94|4336.94|4339.41|4339.41|4336.68|4336.68|0
1634138700000|2021-10-13 15:25:00|4337.06|4337.06|4334.2|4334.2|4338.3|4338.3|4334.2|4334.2|0
1634195700000|2021-10-14 07:15:00|4371.98|4371.98|4381.26|4381.26|4387.36|4387.36|4371.98|4371.98|0
1634196000000|2021-10-14 07:20:00|4382.5|4382.5|4386.81|4386.81|4386.81|4386.81|4380.4|4380.4|0
1634196300000|2021-10-14 07:25:00|4387.19|4387.19|4385.6|4385.6|4389.48|4389.48|4385.6|4385.6|0
1634196600000|2021-10-14 07:30:00|4383.13|4383.13|4374.6|4374.6|4383.13|4383.13|4373.11|4373.11|0
1634196900000|2021-10-14 07:35:00|4374.47|4374.47|4369.61|4369.61|4374.47|4374.47|4368.73|4368.73|0
1634197200000|2021-10-14 07:40:00|4369.79|4369.79|4374.03|4374.03|4375.55|4375.55|4369.15|4369.15|0
1634197500000|2021-10-14 07:45:00|4374.37|4374.37|4378.78|4378.78|4380.02|4380.02|4372.72|4372.72|0
1634197800000|2021-10-14 07:50:00|4378.65|4378.65|4377.03|4377.03|4380.14|4380.14|4375.79|4375.79|0
1634198100000|2021-10-14 07:55:00|4376.78|4376.78|4381.56|4381.56|4381.56|4381.56|4375.37|4375.37|0
1634198400000|2021-10-14 08:00:00|4382.8|4382.8|4380.49|4380.49|4386.56|4386.56|4380.37|4380.37|0
1634198700000|2021-10-14 08:05:00|4385.45|4385.45|4380.11|4380.11|4385.45|4385.45|4378.62|4378.62|0
1634199000000|2021-10-14 08:10:00|4381.35|4381.35|4390.15|4390.15|4391.39|4391.39|4381.35|4381.35|0
1634199300000|2021-10-14 08:15:00|4390.41|4390.41|4387.21|4387.21|4393.87|4393.87|4385.97|4385.97|0
1634199600000|2021-10-14 08:20:00|4386.96|4386.96|4388.49|4388.49|4388.87|4388.87|4386.96|4386.96|0
1634199900000|2021-10-14 08:25:00|4388.62|4388.62|4394.16|4394.16|4394.16|4394.16|4385.07|4385.07|0
1634200200000|2021-10-14 08:30:00|4396.64|4396.64|4390.28|4390.28|4397.88|4397.88|4387.8|4387.8|0
1634200500000|2021-10-14 08:35:00|4391.52|4391.52|4396.65|4396.65|4396.65|4396.65|4391.52|4391.52|0
1634200800000|2021-10-14 08:40:00|4395.41|4395.41|4393.15|4393.15|4395.41|4395.41|4392.98|4392.98|0
1634201100000|2021-10-14 08:45:00|4393.03|4393.03|4385.77|4385.77|4394.27|4394.27|4385.77|4385.77|0
1634201400000|2021-10-14 08:50:00|4385.9|4385.9|4386.76|4386.76|4388|4388|4385.9|4385.9|0
1634201700000|2021-10-14 08:55:00|4386.63|4386.63|4386.38|4386.38|4389.11|4389.11|4386.12|4386.12|0
1634202000000|2021-10-14 09:00:00|4387.62|4387.62|4385.01|4385.01|4387.62|4387.62|4385.01|4385.01|0
1634202300000|2021-10-14 09:05:00|4383.77|4383.77|4379.72|4379.72|4384.07|4384.07|4378.48|4378.48|0
1634202600000|2021-10-14 09:10:00|4379.46|4379.46|4382.07|4382.07|4383.43|4383.43|4379.46|4379.46|0
1634202900000|2021-10-14 09:15:00|4381.94|4381.94|4381.69|4381.69|4384.42|4384.42|4379.08|4379.08|0
1634203200000|2021-10-14 09:20:00|4381.81|4381.81|4386.21|4386.21|4386.21|4386.21|4380.7|4380.7|0
1634203500000|2021-10-14 09:25:00|4388.69|4388.69|4390.93|4390.93|4391.06|4391.06|4386.76|4386.76|0
1634203800000|2021-10-14 09:30:00|4390.8|4390.8|4377.4|4377.4|4390.8|4390.8|4377.4|4377.4|0
1634204100000|2021-10-14 09:35:00|4377.52|4377.52|4381.49|4381.49|4381.49|4381.49|4368.85|4368.85|0
1634204400000|2021-10-14 09:40:00|4381.88|4381.88|4384.23|4384.23|4386.83|4386.83|4381.88|4381.88|0
1634204700000|2021-10-14 09:45:00|4382.99|4382.99|4383.33|4383.33|4385.8|4385.8|4382.99|4382.99|0
1634205000000|2021-10-14 09:50:00|4382.09|4382.09|4379.61|4379.61|4382.09|4382.09|4379.61|4379.61|0
1634205300000|2021-10-14 09:55:00|4379.78|4379.78|4379.83|4379.83|4379.91|4379.91|4378.41|4378.41|0
1634205600000|2021-10-14 10:00:00|4379.7|4379.7|4378.29|4378.29|4380.81|4380.81|4378.29|4378.29|0
1634205900000|2021-10-14 10:05:00|4379.53|4379.53|4380.39|4380.39|4382.01|4382.01|4379.53|4379.53|0
1634206200000|2021-10-14 10:10:00|4380.21|4380.21|4371.76|4371.76|4380.34|4380.34|4371.76|4371.76|0
1634206500000|2021-10-14 10:15:00|4371.51|4371.51|4367.49|4367.49|4373.17|4373.17|4367.49|4367.49|0
1634206800000|2021-10-14 10:20:00|4367.87|4367.87|4381.4|4381.4|4382.26|4382.26|4367.87|4367.87|0
1634207100000|2021-10-14 10:25:00|4382.64|4382.64|4383.63|4383.63|4383.63|4383.63|4380.04|4380.04|0
1634207400000|2021-10-14 10:30:00|4382.39|4382.39|4377.65|4377.65|4383.12|4383.12|4377.65|4377.65|0
1634207700000|2021-10-14 10:35:00|4376.42|4376.42|4375.78|4375.78|4376.67|4376.67|4375.78|4375.78|0
1634208000000|2021-10-14 10:40:00|4373.3|4373.3|4373.09|4373.09|4374.54|4374.54|4372.79|4372.79|0
1634208300000|2021-10-14 10:45:00|4372.71|4372.71|4368.52|4368.52|4372.71|4372.71|4368.52|4368.52|0
1634208600000|2021-10-14 10:50:00|4368.39|4368.39|4365.06|4365.06|4368.39|4368.39|4364.68|4364.68|0
1634208900000|2021-10-14 10:55:00|4364.93|4364.93|4362.93|4362.93|4364.93|4364.93|4361.69|4361.69|0
1634209200000|2021-10-14 11:00:00|4361.69|4361.69|4356.99|4356.99|4362.93|4362.93|4356.99|4356.99|0
1634209500000|2021-10-14 11:05:00|4356.73|4356.73|4358.35|4358.35|4358.35|4358.35|4354.26|4354.26|0
1634209800000|2021-10-14 11:10:00|4358.48|4358.48|4356.64|4356.64|4358.48|4358.48|4355.4|4355.4|0
1634210100000|2021-10-14 11:15:00|4357.88|4357.88|4354.42|4354.42|4357.88|4357.88|4353.91|4353.91|0
1634210400000|2021-10-14 11:20:00|4355.66|4355.66|4356.17|4356.17|4357.02|4357.02|4355.53|4355.53|0
1634210700000|2021-10-14 11:25:00|4356.42|4356.42|4354.8|4354.8|4356.42|4356.42|4354.67|4354.67|0
1634211000000|2021-10-14 11:30:00|4354.55|4354.55|4352.02|4352.02|4354.55|4354.55|4352.02|4352.02|0
1634211300000|2021-10-14 11:35:00|4352.19|4352.19|4352.24|4352.24|4353.61|4353.61|4352.19|4352.19|0
1634211600000|2021-10-14 11:40:00|4352.62|4352.62|4352.37|4352.37|4352.62|4352.62|4350.14|4350.14|0
1634211900000|2021-10-14 11:45:00|4352.62|4352.62|4353.26|4353.26|4353.26|4353.26|4351.38|4351.38|0
1634212200000|2021-10-14 11:50:00|4352.02|4352.02|4353|4353|4353.26|4353.26|4351.76|4351.76|0
1634212500000|2021-10-14 11:55:00|4354.24|4354.24|4352.75|4352.75|4354.24|4354.24|4351.76|4351.76|0
1634212800000|2021-10-14 12:00:00|4352.92|4352.92|4357.7|4357.7|4357.7|4357.7|4352.75|4352.75|0
1634213100000|2021-10-14 12:05:00|4358.94|4358.94|4362.06|4362.06|4363.42|4363.42|4358.94|4358.94|0
1634213400000|2021-10-14 12:10:00|4362.18|4362.18|4362.87|4362.87|4364.41|4364.41|4362.06|4362.06|0
1634213700000|2021-10-14 12:15:00|4364.11|4364.11|4364.49|4364.49|4365.73|4365.73|4364.11|4364.11|0
1634214000000|2021-10-14 12:20:00|4365.73|4365.73|4363|4363|4365.73|4365.73|4363|4363|0
1634214300000|2021-10-14 12:25:00|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|4360.52|4360.52|0
1634214600000|2021-10-14 12:30:00|4363|4363|4364.62|4364.62|4364.74|4364.74|4362.87|4362.87|0
1634214900000|2021-10-14 12:35:00|4363.38|4363.38|4358.04|4358.04|4363.38|4363.38|4355.69|4355.69|0
1634215200000|2021-10-14 12:40:00|4359.28|4359.28|4365.17|4365.17|4365.17|4365.17|4359.28|4359.28|0
1634215500000|2021-10-14 12:45:00|4365.3|4365.3|4364.91|4364.91|4365.3|4365.3|4364.79|4364.79|0
1634215800000|2021-10-14 12:50:00|4364.74|4364.74|4365.07|4365.07|4365.07|4365.07|4362.12|4362.12|0
1634216100000|2021-10-14 12:55:00|4365.32|4365.32|4364.08|4364.08|4366.43|4366.43|4363.1|4363.1|0
1634216400000|2021-10-14 13:00:00|4364.34|4364.34|4366.13|4366.13|4366.64|4366.64|4364.03|4364.03|0
1634216700000|2021-10-14 13:05:00|4367.37|4367.37|4368.73|4368.73|4368.73|4368.73|4366.13|4366.13|0
1634217000000|2021-10-14 13:10:00|4367.49|4367.49|4366|4366|4367.49|4367.49|4364.76|4364.76|0
1634217300000|2021-10-14 13:15:00|4364.76|4364.76|4365.54|4365.54|4365.54|4365.54|4362.55|4362.55|0
1634217600000|2021-10-14 13:20:00|4365.66|4365.66|4364.85|4364.85|4366.04|4366.04|4364.42|4364.42|0
1634217900000|2021-10-14 13:25:00|4366.09|4366.09|4369.33|4369.33|4369.33|4369.33|4364.85|4364.85|0
1634218200000|2021-10-14 13:30:00|4371.81|4371.81|4366.64|4366.64|4376.25|4376.25|4366.64|4366.64|0
1634218500000|2021-10-14 13:35:00|4366.51|4366.51|4361.68|4361.68|4370.49|4370.49|4361.3|4361.3|0
1634218800000|2021-10-14 13:40:00|4361.85|4361.85|4371.6|4371.6|4374.33|4374.33|4361.85|4361.85|0
1634219100000|2021-10-14 13:45:00|4371.72|4371.72|4378.36|4378.36|4379.12|4379.12|4371.72|4371.72|0
1634219400000|2021-10-14 13:50:00|4377.12|4377.12|4378.23|4378.23|4380.97|4380.97|4374.52|4374.52|0
1634219700000|2021-10-14 13:55:00|4376.99|4376.99|4376.01|4376.01|4378.49|4378.49|4374.26|4374.26|0
1634220000000|2021-10-14 14:00:00|4377.25|4377.25|4375.45|4375.45|4379|4379|4374.46|4374.46|0
1634220300000|2021-10-14 14:05:00|4374.21|4374.21|4376.43|4376.43|4376.56|4376.56|4369.13|4369.13|0
1634220600000|2021-10-14 14:10:00|4376.56|4376.56|4378.31|4378.31|4378.31|4378.31|4375.57|4375.57|0
1634220900000|2021-10-14 14:15:00|4379.55|4379.55|4379.8|4379.8|4381.04|4381.04|4377.32|4377.32|0
1634221200000|2021-10-14 14:20:00|4381.04|4381.04|4379.76|4379.76|4383.77|4383.77|4379.76|4379.76|0
1634221500000|2021-10-14 14:25:00|4379.88|4379.88|4377.28|4377.28|4380.99|4380.99|4377.28|4377.28|0
1634221800000|2021-10-14 14:30:00|4376.04|4376.04|4372.32|4372.32|4377.53|4377.53|4372.32|4372.32|0
1634222100000|2021-10-14 14:35:00|4372.19|4372.19|4372.63|4372.63|4376.04|4376.04|4372.19|4372.19|0
1634222400000|2021-10-14 14:40:00|4373.86|4373.86|4385.28|4385.28|4385.28|4385.28|4373.86|4373.86|0
1634222700000|2021-10-14 14:45:00|4385.53|4385.53|4385.31|4385.31|4386.77|4386.77|4383.31|4383.31|0
1634223000000|2021-10-14 14:50:00|4386.55|4386.55|4385.18|4385.18|4386.67|4386.67|4385.05|4385.05|0
1634223300000|2021-10-14 14:55:00|4385.05|4385.05|4385.27|4385.27|4385.31|4385.31|4383.94|4383.94|0
1634223600000|2021-10-14 15:00:00|4385.1|4385.1|4384.5|4384.5|4385.74|4385.74|4384.24|4384.24|0
1634223900000|2021-10-14 15:05:00|4384.62|4384.62|4390.14|4390.14|4391.29|4391.29|4384.62|4384.62|0
1634224200000|2021-10-14 15:10:00|4390.01|4390.01|4393.94|4393.94|4393.94|4393.94|4389.84|4389.84|0
1634224500000|2021-10-14 15:15:00|4394.07|4394.07|4400.35|4400.35|4401.58|4401.58|4393.9|4393.9|0
1634224800000|2021-10-14 15:20:00|4401.58|4401.58|4402.32|4402.32|4405.3|4405.3|4401.58|4401.58|0
1634225100000|2021-10-14 15:25:00|4402.15|4402.15|4407.36|4407.36|4407.48|4407.48|4402.15|4402.15|0
1634282100000|2021-10-15 07:15:00|4427.68|4427.68|4423.57|4423.57|4430.16|4430.16|4420.63|4420.63|0
1634282400000|2021-10-15 07:20:00|4426.05|4426.05|4427.19|4427.19|4427.75|4427.75|4421.78|4421.78|0
1634282700000|2021-10-15 07:25:00|4430.91|4430.91|4435.31|4435.31|4437.32|4437.32|4430.91|4430.91|0
1634283000000|2021-10-15 07:30:00|4434.08|4434.08|4430.1|4430.1|4434.08|4434.08|4430.1|4430.1|0
1634283300000|2021-10-15 07:35:00|4429.34|4429.34|4427.17|4427.17|4429.72|4429.72|4418.96|4418.96|0
1634283600000|2021-10-15 07:40:00|4428.41|4428.41|4435.59|4435.59|4435.59|4435.59|4427.78|4427.78|0
1634283900000|2021-10-15 07:45:00|4436.83|4436.83|4433.84|4433.84|4443.03|4443.03|4431.87|4431.87|0
1634284200000|2021-10-15 07:50:00|4433.72|4433.72|4441.93|4441.93|4441.93|4441.93|4432.65|4432.65|0
1634284500000|2021-10-15 07:55:00|4440.69|4440.69|4439.22|4439.22|4440.69|4440.69|4437.99|4437.99|0
1634284800000|2021-10-15 08:00:00|4438.72|4438.72|4445.12|4445.12|4445.29|4445.29|4438.34|4438.34|0
1634285100000|2021-10-15 08:05:00|4444.87|4444.87|4446.11|4446.11|4447.47|4447.47|4444.87|4444.87|0
1634285400000|2021-10-15 08:10:00|4446.24|4446.24|4445.57|4445.57|4448.97|4448.97|4445.06|4445.06|0
1634285700000|2021-10-15 08:15:00|4445.7|4445.7|4447.57|4447.57|4447.57|4447.57|4444.46|4444.46|0
1634286000000|2021-10-15 08:20:00|4448.81|4448.81|4451.57|4451.57|4456.02|4456.02|4448.81|4448.81|0
1634286300000|2021-10-15 08:25:00|4449.09|4449.09|4453.64|4453.64|4454.4|4454.4|4447.86|4447.86|0
1634286600000|2021-10-15 08:30:00|4457.36|4457.36|4450.28|4450.28|4459.46|4459.46|4447.8|4447.8|0
1634286900000|2021-10-15 08:35:00|4450.45|4450.45|4444|4444|4450.45|4450.45|4442.76|4442.76|0
1634287200000|2021-10-15 08:40:00|4444.25|4444.25|4440.87|4440.87|4445.44|4445.44|4440.87|4440.87|0
1634287500000|2021-10-15 08:45:00|4440.74|4440.74|4443|4443|4443.38|4443.38|4439.37|4439.37|0
1634287800000|2021-10-15 08:50:00|4445.47|4445.47|4443.12|4443.12|4445.47|4445.47|4443.12|4443.12|0
1634288100000|2021-10-15 08:55:00|4444.36|4444.36|4443.25|4443.25|4445.73|4445.73|4443|4443|0
1634288400000|2021-10-15 09:00:00|4443|4443|4445.85|4445.85|4445.85|4445.85|4442.87|4442.87|0
1634288700000|2021-10-15 09:05:00|4445.98|4445.98|4441.59|4441.59|4446.11|4446.11|4441.59|4441.59|0
1634289300000|2021-10-15 09:15:00|4450.26|4450.26|4444.57|4444.57|4455.47|4455.47|4440.86|4440.86|0
1634289600000|2021-10-15 09:20:00|4445.81|4445.81|4440.56|4440.56|4445.81|4445.81|4440.56|4440.56|0
1634289900000|2021-10-15 09:25:00|4439.32|4439.32|4441.92|4441.92|4441.92|4441.92|4439.32|4439.32|0
1634290200000|2021-10-15 09:30:00|4440.69|4440.69|4439.35|4439.35|4442.43|4442.43|4439.35|4439.35|0
1634290500000|2021-10-15 09:35:00|4439.22|4439.22|4443.45|4443.45|4443.45|4443.45|4438.97|4438.97|0
1634290800000|2021-10-15 09:40:00|4443.32|4443.32|4448.28|4448.28|4448.4|4448.4|4443.32|4443.32|0
1634291100000|2021-10-15 09:45:00|4449.52|4449.52|4461.3|4461.3|4461.3|4461.3|4449.52|4449.52|0
1634291400000|2021-10-15 09:50:00|4461.18|4461.18|4457.29|4457.29|4462.25|4462.25|4454.81|4454.81|0
1634291700000|2021-10-15 09:55:00|4458.53|4458.53|4464.84|4464.84|4466.43|4466.43|4458.53|4458.53|0
1634292000000|2021-10-15 10:00:00|4464.97|4464.97|4456.6|4456.6|4464.97|4464.97|4456.04|4456.04|0
1634292300000|2021-10-15 10:05:00|4455.36|4455.36|4461.84|4461.84|4461.84|4461.84|4455.36|4455.36|0
1634292600000|2021-10-15 10:10:00|4463.08|4463.08|4468.11|4468.11|4468.11|4468.11|4462.83|4462.83|0
1634292900000|2021-10-15 10:15:00|4468.75|4468.75|4467.6|4467.6|4469|4469|4467.13|4467.13|0
1634293200000|2021-10-15 10:20:00|4467.98|4467.98|4466.91|4466.91|4468.7|4468.7|4466.48|4466.48|0
1634293500000|2021-10-15 10:25:00|4466.78|4466.78|4471.9|4471.9|4474.38|4474.38|4466.78|4466.78|0
1634293800000|2021-10-15 10:30:00|4473.14|4473.14|4465.71|4465.71|4474.38|4474.38|4465.58|4465.58|0
1634294100000|2021-10-15 10:35:00|4466.05|4466.05|4460.91|4460.91|4466.22|4466.22|4460.91|4460.91|0
1634294400000|2021-10-15 10:40:00|4461.04|4461.04|4463.52|4463.52|4466|4466|4459.68|4459.68|0
1634294700000|2021-10-15 10:45:00|4463.65|4463.65|4464.46|4464.46|4465.96|4465.96|4463.52|4463.52|0
1634295000000|2021-10-15 10:50:00|4464.34|4464.34|4463.1|4463.1|4464.34|4464.34|4460.62|4460.62|0
1634295300000|2021-10-15 10:55:00|4464.34|4464.34|4461.86|4461.86|4464.34|4464.34|4461.86|4461.86|0
1634295600000|2021-10-15 11:00:00|4464.34|4464.34|4464.55|4464.55|4466.21|4466.21|4462.24|4462.24|0
1634295900000|2021-10-15 11:05:00|4465.79|4465.79|4465.79|4465.79|4467.02|4467.02|4465.79|4465.79|0
1634296200000|2021-10-15 11:10:00|4467.02|4467.02|4468.64|4468.64|4468.64|4468.64|4467.02|4467.02|0
1634296500000|2021-10-15 11:15:00|4468.26|4468.26|4470.26|4470.26|4470.9|4470.9|4467.76|4467.76|0
1634296800000|2021-10-15 11:20:00|4471.5|4471.5|4477.27|4477.27|4477.27|4477.27|4471.5|4471.5|0
1634297100000|2021-10-15 11:25:00|4476.03|4476.03|4474.96|4474.96|4478.38|4478.38|4474.96|4474.96|0
1634297400000|2021-10-15 11:30:00|4476.2|4476.2|4474.83|4474.83|4476.2|4476.2|4473.72|4473.72|0
1634297700000|2021-10-15 11:35:00|4475.08|4475.08|4472.3|4472.3|4475.56|4475.56|4471.96|4471.96|0
1634298000000|2021-10-15 11:40:00|4472.56|4472.56|4471.07|4471.07|4472.69|4472.69|4469.83|4469.83|0
1634298300000|2021-10-15 11:45:00|4469.83|4469.83|4468.71|4468.71|4469.83|4469.83|4468.59|4468.59|0
1634298600000|2021-10-15 11:50:00|4469.95|4469.95|4470.81|4470.81|4471.19|4471.19|4468.08|4468.08|0
1634298900000|2021-10-15 11:55:00|4472.05|4472.05|4470.53|4470.53|4472.53|4472.53|4467.79|4467.79|0
1634299200000|2021-10-15 12:00:00|4471.77|4471.77|4472.15|4472.15|4474.63|4474.63|4470.65|4470.65|0
1634299500000|2021-10-15 12:05:00|4472.27|4472.27|4472.4|4472.4|4474.63|4474.63|4471.89|4471.89|0
1634299800000|2021-10-15 12:10:00|4472.27|4472.27|4472.4|4472.4|4472.4|4472.4|4471.77|4471.77|0
1634300100000|2021-10-15 12:15:00|4472.53|4472.53|4468.99|4468.99|4473.39|4473.39|4468.99|4468.99|0
1634300400000|2021-10-15 12:20:00|4469.24|4469.24|4470.48|4470.48|4471.72|4471.72|4466.64|4466.64|0
1634300700000|2021-10-15 12:25:00|4470.31|4470.31|4467.71|4467.71|4471.68|4471.68|4467.58|4467.58|0
1634301000000|2021-10-15 12:30:00|4467.54|4467.54|4468.73|4468.73|4468.73|4468.73|4465.87|4465.87|0
1634301300000|2021-10-15 12:35:00|4468.99|4468.99|4474.07|4474.07|4474.07|4474.07|4467.49|4467.49|0
1634301600000|2021-10-15 12:40:00|4474.58|4474.58|4470.65|4470.65|4474.83|4474.83|4470.65|4470.65|0
1634301900000|2021-10-15 12:45:00|4469.41|4469.41|4469.89|4469.89|4472.49|4472.49|4468.52|4468.52|0
1634302200000|2021-10-15 12:50:00|4469.76|4469.76|4465.99|4465.99|4469.76|4469.76|4465.99|4465.99|0
1634302500000|2021-10-15 12:55:00|4466.24|4466.24|4467.17|4467.17|4468.58|4468.58|4464.62|4464.62|0
1634302800000|2021-10-15 13:00:00|4465.93|4465.93|4465.97|4465.97|4466.22|4466.22|4464.69|4464.69|0
1634303100000|2021-10-15 13:05:00|4465.46|4465.46|4463.97|4463.97|4465.84|4465.84|4463.97|4463.97|0
1634303400000|2021-10-15 13:10:00|4462.73|4462.73|4463.83|4463.83|4465.2|4465.2|4461.49|4461.49|0
1634303700000|2021-10-15 13:15:00|4463.7|4463.7|4462.73|4462.73|4463.96|4463.96|4462.34|4462.34|0
1634304000000|2021-10-15 13:20:00|4461.49|4461.49|4457.39|4457.39|4461.49|4461.49|4456.15|4456.15|0
1634304300000|2021-10-15 13:25:00|4458.63|4458.63|4462.35|4462.35|4463.59|4463.59|4458.37|4458.37|0
1634304600000|2021-10-15 13:30:00|4463.59|4463.59|4459.74|4459.74|4463.71|4463.71|4459.74|4459.74|0
1634304900000|2021-10-15 13:35:00|4460.98|4460.98|4465.19|4465.19|4465.19|4465.19|4459.09|4459.09|0
1634305200000|2021-10-15 13:40:00|4465.32|4465.32|4462.33|4462.33|4465.32|4465.32|4460.36|4460.36|0
1634305500000|2021-10-15 13:45:00|4463.57|4463.57|4464.94|4464.94|4466.31|4466.31|4460.97|4460.97|0
1634305800000|2021-10-15 13:50:00|4464.6|4464.6|4460.11|4460.11|4464.6|4464.6|4458.15|4458.15|0
1634306100000|2021-10-15 13:55:00|4461.35|4461.35|4467.46|4467.46|4468.7|4468.7|4461.1|4461.1|0
1634306400000|2021-10-15 14:00:00|4467.59|4467.59|4467.54|4467.54|4471.18|4471.18|4466.73|4466.73|0
1634306700000|2021-10-15 14:05:00|4466.3|4466.3|4471.34|4471.34|4472.96|4472.96|4466.05|4466.05|0
1634307000000|2021-10-15 14:10:00|4471.51|4471.51|4471.9|4471.9|4472.88|4472.88|4471.3|4471.3|0
1634307300000|2021-10-15 14:15:00|4473.14|4473.14|4472.5|4472.5|4473.26|4473.26|4471.52|4471.52|0
1634307600000|2021-10-15 14:20:00|4471.26|4471.26|4467.92|4467.92|4474.88|4474.88|4467.92|4467.92|0
1634307900000|2021-10-15 14:25:00|4467.75|4467.75|4461.35|4461.35|4467.92|4467.92|4458.36|4458.36|0
1634308200000|2021-10-15 14:30:00|4462.59|4462.59|4464.09|4464.09|4465.07|4465.07|4462.59|4462.59|0
1634308500000|2021-10-15 14:35:00|4464.21|4464.21|4461.99|4461.99|4464.34|4464.34|4459.08|4459.08|0
1634308800000|2021-10-15 14:40:00|4462.12|4462.12|4465.74|4465.74|4466.89|4466.89|4462.12|4462.12|0
1634309100000|2021-10-15 14:45:00|4464.5|4464.5|4472.15|4472.15|4472.15|4472.15|4464.5|4464.5|0
1634309400000|2021-10-15 14:50:00|4470.91|4470.91|4471.85|4471.85|4473.38|4473.38|4468.13|4468.13|0
1634309700000|2021-10-15 14:55:00|4471.59|4471.59|4476.2|4476.2|4477.44|4477.44|4471.59|4471.59|0
1634310000000|2021-10-15 15:00:00|4477.44|4477.44|4482.65|4482.65|4485.01|4485.01|4476.2|4476.2|0
1634310300000|2021-10-15 15:05:00|4482.78|4482.78|4490.52|4490.52|4490.65|4490.65|4482.78|4482.78|0
1634310600000|2021-10-15 15:10:00|4489.28|4489.28|4492.83|4492.83|4494.07|4494.07|4488.69|4488.69|0
1634310900000|2021-10-15 15:15:00|4494.07|4494.07|4500.27|4500.27|4501.64|4501.64|4492.83|4492.83|0
1634311200000|2021-10-15 15:20:00|4499.03|4499.03|4487.83|4487.83|4501.51|4501.51|4487.83|4487.83|0
1634311500000|2021-10-15 15:25:00|4487.71|4487.71|4487.03|4487.03|4489.29|4489.29|4486.94|4486.94|0
1634541300000|2021-10-18 07:15:00|4481.91|4481.91|4469.57|4469.57|4482.03|4482.03|4469.57|4469.57|0
1634541600000|2021-10-18 07:20:00|4470.81|4470.81|4463.17|4463.17|4470.81|4470.81|4461.93|4461.93|0
1634541900000|2021-10-18 07:25:00|4465.64|4465.64|4464.38|4464.38|4470.48|4470.48|4462.66|4462.66|0
1634542200000|2021-10-18 07:30:00|4465.62|4465.62|4463.71|4463.71|4465.62|4465.62|4460.6|4460.6|0
1634542500000|2021-10-18 07:35:00|4462.48|4462.48|4466.11|4466.11|4467.43|4467.43|4462.48|4462.48|0
1634542800000|2021-10-18 07:40:00|4464.87|4464.87|4467.46|4467.46|4467.46|4467.46|4464.61|4464.61|0
1634543100000|2021-10-18 07:45:00|4466.23|4466.23|4468.45|4468.45|4469.05|4469.05|4465.34|4465.34|0
1634543400000|2021-10-18 07:50:00|4469.08|4469.08|4460.16|4460.16|4470.32|4470.32|4458.92|4458.92|0
1634543700000|2021-10-18 07:55:00|4461.4|4461.4|4464.86|4464.86|4468.23|4468.23|4461.4|4461.4|0
1634544000000|2021-10-18 08:00:00|4463.62|4463.62|4472.28|4472.28|4472.28|4472.28|4463.49|4463.49|0
1634544300000|2021-10-18 08:05:00|4471.9|4471.9|4469.16|4469.16|4474.38|4474.38|4467.8|4467.8|0
1634544600000|2021-10-18 08:10:00|4466.68|4466.68|4461.82|4461.82|4466.68|4466.68|4461.82|4461.82|0
1634544900000|2021-10-18 08:15:00|4463.06|4463.06|4449.05|4449.05|4463.06|4463.06|4449.05|4449.05|0
1634545200000|2021-10-18 08:20:00|4449.3|4449.3|4446.09|4446.09|4449.3|4449.3|4444.73|4444.73|0
1634545500000|2021-10-18 08:25:00|4446.22|4446.22|4449.44|4449.44|4449.52|4449.52|4442.08|4442.08|0
1634545800000|2021-10-18 08:30:00|4446.96|4446.96|4456.44|4456.44|4456.44|4456.44|4445.59|4445.59|0
1634546100000|2021-10-18 08:35:00|4456.69|4456.69|4452.17|4452.17|4459.9|4459.9|4452.17|4452.17|0
1634546400000|2021-10-18 08:40:00|4452.04|4452.04|4459.22|4459.22|4459.22|4459.22|4451.54|4451.54|0
1634546700000|2021-10-18 08:45:00|4457.99|4457.99|4457|4457|4462.34|4462.34|4457|4457|0
1634547000000|2021-10-18 08:50:00|4457.13|4457.13|4458|4458|4458|4458|4455.25|4455.25|0
1634547300000|2021-10-18 08:55:00|4459.24|4459.24|4454.31|4454.31|4460.51|4460.51|4454.06|4454.06|0
1634547600000|2021-10-18 09:00:00|4454.18|4454.18|4456.91|4456.91|4459.52|4459.52|4454.06|4454.06|0
1634547900000|2021-10-18 09:05:00|4457.04|4457.04|4461.61|4461.61|4462.85|4462.85|4457.04|4457.04|0
1634548200000|2021-10-18 09:10:00|4461.48|4461.48|4457.36|4457.36|4461.48|4461.48|4457.36|4457.36|0
1634548500000|2021-10-18 09:15:00|4457.1|4457.1|4459.07|4459.07|4459.2|4459.2|4456.59|4456.59|0
1634548800000|2021-10-18 09:20:00|4461.55|4461.55|4459.96|4459.96|4461.55|4461.55|4459.45|4459.45|0
1634549100000|2021-10-18 09:25:00|4459.83|4459.83|4465.17|4465.17|4465.22|4465.22|4459.83|4459.83|0
1634549400000|2021-10-18 09:30:00|4467.65|4467.65|4472.1|4472.1|4474.96|4474.96|4466.16|4466.16|0
1634549700000|2021-10-18 09:35:00|4470.86|4470.86|4474.07|4474.07|4474.45|4474.45|4469.62|4469.62|0
1634550000000|2021-10-18 09:40:00|4472.83|4472.83|4474.32|4474.32|4474.45|4474.45|4471.72|4471.72|0
1634550300000|2021-10-18 09:45:00|4475.56|4475.56|4472.15|4472.15|4475.56|4475.56|4472.15|4472.15|0
1634550600000|2021-10-18 09:50:00|4472.02|4472.02|4471.51|4471.51|4473.26|4473.26|4470.78|4470.78|0
1634550900000|2021-10-18 09:55:00|4471.13|4471.13|4467.89|4467.89|4471.13|4471.13|4467.89|4467.89|0
1634551200000|2021-10-18 10:00:00|4467.77|4467.77|4466.09|4466.09|4469.01|4469.01|4465.97|4465.97|0
1634551500000|2021-10-18 10:05:00|4465.84|4465.84|4460.24|4460.24|4466.56|4466.56|4460.11|4460.11|0
1634551800000|2021-10-18 10:10:00|4459|4459|4454|4454|4459|4459|4453.49|4453.49|0
1634552100000|2021-10-18 10:15:00|4453.66|4453.66|4450.5|4450.5|4455.46|4455.46|4450.5|4450.5|0
1634552400000|2021-10-18 10:20:00|4450.75|4450.75|4452.67|4452.67|4457.63|4457.63|4450.75|4450.75|0
1634552700000|2021-10-18 10:25:00|4452.42|4452.42|4453.58|4453.58|4453.58|4453.58|4451.05|4451.05|0
1634553000000|2021-10-18 10:30:00|4453.45|4453.45|4451.35|4451.35|4453.45|4453.45|4448.87|4448.87|0
1634553300000|2021-10-18 10:35:00|4451.69|4451.69|4450.02|4450.02|4451.69|4451.69|4449.09|4449.09|0
1634553600000|2021-10-18 10:40:00|4448.78|4448.78|4453.61|4453.61|4453.86|4453.86|4448.78|4448.78|0
1634553900000|2021-10-18 10:45:00|4453.48|4453.48|4453.96|4453.96|4454.72|4454.72|4452.24|4452.24|0
1634554200000|2021-10-18 10:50:00|4453.83|4453.83|4449.6|4449.6|4455.07|4455.07|4448.49|4448.49|0
1634554500000|2021-10-18 10:55:00|4449.86|4449.86|4452.67|4452.67|4452.72|4452.72|4449.73|4449.73|0
1634554800000|2021-10-18 11:00:00|4453.91|4453.91|4455.07|4455.07|4455.19|4455.19|4452.46|4452.46|0
1634555100000|2021-10-18 11:05:00|4453.83|4453.83|4457.67|4457.67|4457.67|4457.67|4453.83|4453.83|0
1634555400000|2021-10-18 11:10:00|4456.43|4456.43|4455.96|4455.96|4456.43|4456.43|4454.72|4454.72|0
1634555700000|2021-10-18 11:15:00|4456.21|4456.21|4453.61|4453.61|4456.21|4456.21|4453.48|4453.48|0
1634556000000|2021-10-18 11:20:00|4453.44|4453.44|4455.19|4455.19|4455.19|4455.19|4453.44|4453.44|0
1634556300000|2021-10-18 11:25:00|4453.95|4453.95|4459.79|4459.79|4459.79|4459.79|4453.95|4453.95|0
1634556600000|2021-10-18 11:30:00|4459.41|4459.41|4460.7|4460.7|4460.95|4460.95|4458.47|4458.47|0
1634556900000|2021-10-18 11:35:00|4461.93|4461.93|4458.47|4458.47|4461.93|4461.93|4458.47|4458.47|0
1634557200000|2021-10-18 11:40:00|4459.71|4459.71|4460.57|4460.57|4460.57|4460.57|4458.09|4458.09|0
1634557500000|2021-10-18 11:45:00|4459.33|4459.33|4460.82|4460.82|4461.98|4461.98|4459.33|4459.33|0
1634557800000|2021-10-18 11:50:00|4460.99|4460.99|4460.74|4460.74|4460.99|4460.99|4458.26|4458.26|0
1634558100000|2021-10-18 11:55:00|4461.12|4461.12|4462.1|4462.1|4463.21|4463.21|4459.24|4459.24|0
1634558400000|2021-10-18 12:00:00|4463.34|4463.34|4463.9|4463.9|4464.58|4464.58|4459.11|4459.11|0
1634558700000|2021-10-18 12:05:00|4464.15|4464.15|4468.32|4468.32|4468.32|4468.32|4463.76|4463.76|0
1634559000000|2021-10-18 12:10:00|4468.19|4468.19|4467.08|4467.08|4468.32|4468.32|4466.82|4466.82|0
1634559300000|2021-10-18 12:15:00|4468.32|4468.32|4466.98|4466.98|4469.33|4469.33|4466.82|4466.82|0
1634559600000|2021-10-18 12:20:00|4468.22|4468.22|4469.24|4469.24|4469.24|4469.24|4467.59|4467.59|0
1634559900000|2021-10-18 12:25:00|4468.98|4468.98|4463.26|4463.26|4468.98|4468.98|4460.79|4460.79|0
1634560200000|2021-10-18 12:30:00|4463.14|4463.14|4467.49|4467.49|4467.49|4467.49|4462.88|4462.88|0
1634560500000|2021-10-18 12:35:00|4467.24|4467.24|4471.71|4471.71|4471.71|4471.71|4467.24|4467.24|0
1634560800000|2021-10-18 12:40:00|4470.48|4470.48|4467.74|4467.74|4470.48|4470.48|4466.08|4466.08|0
1634561100000|2021-10-18 12:45:00|4465.26|4465.26|4464.03|4464.03|4465.26|4465.26|4462.79|4462.79|0
1634561400000|2021-10-18 12:50:00|4462.79|4462.79|4464.15|4464.15|4464.15|4464.15|4462.79|4462.79|0
1634561700000|2021-10-18 12:55:00|4464.66|4464.66|4461.2|4461.2|4465.04|4465.04|4459.58|4459.58|0
1634562000000|2021-10-18 13:00:00|4461.07|4461.07|4461.71|4461.71|4463.21|4463.21|4461.07|4461.07|0
1634562300000|2021-10-18 13:05:00|4462.95|4462.95|4462.83|4462.83|4464.06|4464.06|4462.83|4462.83|0
1634562600000|2021-10-18 13:10:00|4464.06|4464.06|4464.49|4464.49|4465.47|4465.47|4463.12|4463.12|0
1634562900000|2021-10-18 13:15:00|4464.62|4464.62|4466.36|4466.36|4466.36|4466.36|4464.49|4464.49|0
1634563200000|2021-10-18 13:20:00|4465.12|4465.12|4464.66|4464.66|4465.12|4465.12|4463.04|4463.04|0
1634563500000|2021-10-18 13:25:00|4465.9|4465.9|4467.99|4467.99|4468.63|4468.63|4465.9|4465.9|0
1634563800000|2021-10-18 13:30:00|4466.75|4466.75|4468.8|4468.8|4471.28|4471.28|4465.39|4465.39|0
1634564100000|2021-10-18 13:35:00|4468.54|4468.54|4469.36|4469.36|4469.36|4469.36|4463.16|4463.16|0
1634564400000|2021-10-18 13:40:00|4469.48|4469.48|4475.03|4475.03|4480.72|4480.72|4469.48|4469.48|0
1634564700000|2021-10-18 13:45:00|4473.8|4473.8|4481.06|4481.06|4482.89|4482.89|4473.8|4473.8|0
1634565000000|2021-10-18 13:50:00|4483.54|4483.54|4482.31|4482.31|4484.91|4484.91|4481.07|4481.07|0
1634565300000|2021-10-18 13:55:00|4481.07|4481.07|4487.9|4487.9|4489.14|4489.14|4481.07|4481.07|0
1634565600000|2021-10-18 14:00:00|4490.38|4490.38|4481.31|4481.31|4490.38|4490.38|4480.07|4480.07|0
1634565900000|2021-10-18 14:05:00|4480.07|4480.07|4481.01|4481.01|4482.42|4482.42|4479|4479|0
1634566200000|2021-10-18 14:10:00|4481.14|4481.14|4481.26|4481.26|4483.74|4483.74|4481.14|4481.14|0
1634566500000|2021-10-18 14:15:00|4481.43|4481.43|4474.47|4474.47|4481.43|4481.43|4474.35|4474.35|0
1634566800000|2021-10-18 14:20:00|4473.23|4473.23|4461.19|4461.19|4475.71|4475.71|4461.19|4461.19|0
1634567100000|2021-10-18 14:25:00|4462.43|4462.43|4465.03|4465.03|4467.64|4467.64|4461.19|4461.19|0
1634567400000|2021-10-18 14:30:00|4463.79|4463.79|4466.78|4466.78|4468.02|4468.02|4462.81|4462.81|0
1634567700000|2021-10-18 14:35:00|4468.02|4468.02|4468.75|4468.75|4470.24|4470.24|4465.16|4465.16|0
1634568000000|2021-10-18 14:40:00|4468.62|4468.62|4476.01|4476.01|4479.98|4479.98|4468.45|4468.45|0
1634568300000|2021-10-18 14:45:00|4477.25|4477.25|4477.38|4477.38|4478.62|4478.62|4477|4477|0
1634568600000|2021-10-18 14:50:00|4477.25|4477.25|4477.38|4477.38|4477.51|4477.51|4474.77|4474.77|0
1634568900000|2021-10-18 14:55:00|4477.25|4477.25|4476.36|4476.36|4477.25|4477.25|4474.77|4474.77|0
1634569200000|2021-10-18 15:00:00|4475.12|4475.12|4475.75|4475.75|4475.75|4475.75|4472.77|4472.77|0
1634569500000|2021-10-18 15:05:00|4476.99|4476.99|4479.47|4479.47|4479.47|4479.47|4476.99|4476.99|0
1634569800000|2021-10-18 15:10:00|4478.23|4478.23|4479.77|4479.77|4479.77|4479.77|4477.98|4477.98|0
1634570100000|2021-10-18 15:15:00|4481.01|4481.01|4481.9|4481.9|4484.6|4484.6|4479.68|4479.68|0
1634570400000|2021-10-18 15:20:00|4483.14|4483.14|4482.33|4482.33|4486.34|4486.34|4482.33|4482.33|0
1634570700000|2021-10-18 15:25:00|4482.16|4482.16|4480.28|4480.28|4482.16|4482.16|4475.89|4475.89|0
1634627700000|2021-10-19 07:15:00|4500.4|4500.4|4498.88|4498.88|4511.05|4511.05|4498.88|4498.88|0
1634628000000|2021-10-19 07:20:00|4499.77|4499.77|4493.32|4493.32|4501.81|4501.81|4490.46|4490.46|0
1634628300000|2021-10-19 07:25:00|4492.08|4492.08|4489.04|4489.04|4492.08|4492.08|4482.04|4482.04|0
1634628600000|2021-10-19 07:30:00|4487.8|4487.8|4495.84|4495.84|4495.84|4495.84|4487.8|4487.8|0
1634628900000|2021-10-19 07:35:00|4493.36|4493.36|4496.6|4496.6|4496.95|4496.95|4491.61|4491.61|0
1634629200000|2021-10-19 07:40:00|4496.73|4496.73|4497.02|4497.02|4500.99|4500.99|4493.01|4493.01|0
1634629500000|2021-10-19 07:45:00|4497.53|4497.53|4499.95|4499.95|4506.23|4506.23|4497.53|4497.53|0
1634629800000|2021-10-19 07:50:00|4499.82|4499.82|4505.56|4505.56|4506.2|4506.2|4499.44|4499.44|0
1634630100000|2021-10-19 07:55:00|4505.69|4505.69|4508.04|4508.04|4513.38|4513.38|4505.69|4505.69|0
1634630400000|2021-10-19 08:00:00|4503.08|4503.08|4502.06|4502.06|4505.77|4505.77|4502.06|4502.06|0
1634630700000|2021-10-19 08:05:00|4499.58|4499.58|4504.24|4504.24|4507.01|4507.01|4499.2|4499.2|0
1634631000000|2021-10-19 08:10:00|4504.11|4504.11|4499.41|4499.41|4506.34|4506.34|4499.41|4499.41|0
1634631300000|2021-10-19 08:15:00|4501.89|4501.89|4510.86|4510.86|4511.12|4511.12|4501.89|4501.89|0
1634631600000|2021-10-19 08:20:00|4510.99|4510.99|4504.48|4504.48|4510.99|4510.99|4504.48|4504.48|0
1634631900000|2021-10-19 08:25:00|4505.72|4505.72|4492.32|4492.32|4506.23|4506.23|4492.32|4492.32|0
1634632200000|2021-10-19 08:30:00|4491.93|4491.93|4494.33|4494.33|4496.81|4496.81|4491.93|4491.93|0
1634632500000|2021-10-19 08:35:00|4493.95|4493.95|4485.53|4485.53|4495.19|4495.19|4485.53|4485.53|0
1634632800000|2021-10-19 08:40:00|4485.65|4485.65|4488.12|4488.12|4489.91|4489.91|4484.79|4484.79|0
1634633100000|2021-10-19 08:45:00|4486.88|4486.88|4480.52|4480.52|4486.88|4486.88|4480.52|4480.52|0
1634633400000|2021-10-19 08:50:00|4481.76|4481.76|4471.76|4471.76|4481.76|4481.76|4471.76|4471.76|0
1634633700000|2021-10-19 08:55:00|4471.51|4471.51|4477.08|4477.08|4478.32|4478.32|4471.38|4471.38|0
1634634000000|2021-10-19 09:00:00|4478.32|4478.32|4480.9|4480.9|4480.9|4480.9|4475.69|4475.69|0
1634634300000|2021-10-19 09:05:00|4480.77|4480.77|4482.49|4482.49|4485.5|4485.5|4477.31|4477.31|0
1634634600000|2021-10-19 09:10:00|4482.74|4482.74|4484.49|4484.49|4485.47|4485.47|4479.02|4479.02|0
1634634900000|2021-10-19 09:15:00|4484.11|4484.11|4489.57|4489.57|4489.83|4489.83|4484.11|4484.11|0
1634635200000|2021-10-19 09:20:00|4489.4|4489.4|4492.95|4492.95|4492.95|4492.95|4489.4|4489.4|0
1634635500000|2021-10-19 09:25:00|4493.07|4493.07|4493.55|4493.55|4493.68|4493.68|4492.31|4492.31|0
1634635800000|2021-10-19 09:30:00|4493.93|4493.93|4498.93|4498.93|4502.99|4502.99|4493.07|4493.07|0
1634636100000|2021-10-19 09:35:00|4499.19|4499.19|4488.54|4488.54|4499.19|4499.19|4488.54|4488.54|0
1634636400000|2021-10-19 09:40:00|4488.16|4488.16|4491.63|4491.63|4492.13|4492.13|4488.16|4488.16|0
1634636700000|2021-10-19 09:45:00|4492.86|4492.86|4490.13|4490.13|4496.58|4496.58|4490.13|4490.13|0
1634637000000|2021-10-19 09:50:00|4490.01|4490.01|4490.26|4490.26|4492.48|4492.48|4486.8|4486.8|0
1634637300000|2021-10-19 09:55:00|4490.13|4490.13|4488.81|4488.81|4490.13|4490.13|4487.06|4487.06|0
1634637600000|2021-10-19 10:00:00|4491.29|4491.29|4487.57|4487.57|4493.76|4493.76|4487.57|4487.57|0
1634637900000|2021-10-19 10:05:00|4486.33|4486.33|4485.72|4485.72|4489.44|4489.44|4485.72|4485.72|0
1634638200000|2021-10-19 10:10:00|4485.47|4485.47|4488.76|4488.76|4490.13|4490.13|4485.34|4485.34|0
1634638500000|2021-10-19 10:15:00|4488.64|4488.64|4487.4|4487.4|4488.64|4488.64|4487.4|4487.4|0
1634638800000|2021-10-19 10:20:00|4487.14|4487.14|4483.81|4483.81|4487.4|4487.4|4482.19|4482.19|0
1634639100000|2021-10-19 10:25:00|4485.04|4485.04|4486.41|4486.41|4486.41|4486.41|4483.81|4483.81|0
1634639400000|2021-10-19 10:30:00|4487.65|4487.65|4486.66|4486.66|4488.67|4488.67|4486.66|4486.66|0
1634639700000|2021-10-19 10:35:00|4486.54|4486.54|4480.34|4480.34|4486.54|4486.54|4479.1|4479.1|0
1634640000000|2021-10-19 10:40:00|4481.58|4481.58|4478.98|4478.98|4481.58|4481.58|4476.62|4476.62|0
1634640300000|2021-10-19 10:45:00|4478.72|4478.72|4482.4|4482.4|4482.4|4482.4|4478.55|4478.55|0
1634640600000|2021-10-19 10:50:00|4482.14|4482.14|4483.76|4483.76|4483.76|4483.76|4481.28|4481.28|0
1634640900000|2021-10-19 10:55:00|4483.51|4483.51|4484.62|4484.62|4484.75|4484.75|4483.51|4483.51|0
1634641200000|2021-10-19 11:00:00|4483.38|4483.38|4483.64|4483.64|4484.75|4484.75|4482.14|4482.14|0
1634641500000|2021-10-19 11:05:00|4482.4|4482.4|4486.41|4486.41|4486.41|4486.41|4482.4|4482.4|0
1634641800000|2021-10-19 11:10:00|4486.28|4486.28|4487.27|4487.27|4488.51|4488.51|4484.79|4484.79|0
1634642100000|2021-10-19 11:15:00|4487.14|4487.14|4487.01|4487.01|4487.4|4487.4|4485.78|4485.78|0
1634642400000|2021-10-19 11:20:00|4486.89|4486.89|4487.9|4487.9|4487.9|4487.9|4484.41|4484.41|0
1634642700000|2021-10-19 11:25:00|4487.65|4487.65|4487.4|4487.4|4487.65|4487.65|4487.4|4487.4|0
1634643000000|2021-10-19 11:30:00|4486.16|4486.16|4483.55|4483.55|4486.16|4486.16|4481.93|4481.93|0
1634643300000|2021-10-19 11:35:00|4483.3|4483.3|4483.17|4483.17|4483.3|4483.3|4482.06|4482.06|0
1634643600000|2021-10-19 11:40:00|4483.42|4483.42|4482.44|4482.44|4484.92|4484.92|4482.44|4482.44|0
1634643900000|2021-10-19 11:45:00|4482.19|4482.19|4480.69|4480.69|4483.04|4483.04|4480.31|4480.31|0
1634644200000|2021-10-19 11:50:00|4479.45|4479.45|4480.18|4480.18|4480.18|4480.18|4478.94|4478.94|0
1634644500000|2021-10-19 11:55:00|4480.31|4480.31|4484.03|4484.03|4484.03|4484.03|4479.93|4479.93|0
1634644800000|2021-10-19 12:00:00|4482.79|4482.79|4482.58|4482.58|4483.13|4483.13|4481.56|4481.56|0
1634645100000|2021-10-19 12:05:00|4482.45|4482.45|4483|4483|4484.37|4484.37|4481.34|4481.34|0
1634645400000|2021-10-19 12:10:00|4486.72|4486.72|4485.61|4485.61|4486.72|4486.72|4485.35|4485.35|0
1634645700000|2021-10-19 12:15:00|4485.48|4485.48|4484.2|4484.2|4485.48|4485.48|4483.94|4483.94|0
1634646000000|2021-10-19 12:20:00|4482.96|4482.96|4480.61|4480.61|4483.47|4483.47|4480.35|4480.35|0
1634646300000|2021-10-19 12:25:00|4480.43|4480.43|4480.86|4480.86|4480.86|4480.86|4480.1|4480.1|0
1634646600000|2021-10-19 12:30:00|4480.73|4480.73|4482.23|4482.23|4482.23|4482.23|4479.24|4479.24|0
1634646900000|2021-10-19 12:35:00|4482.35|4482.35|4480.73|4480.73|4482.35|4482.35|4480.61|4480.61|0
1634647200000|2021-10-19 12:40:00|4479.49|4479.49|4477.06|4477.06|4479.49|4479.49|4473.3|4473.3|0
1634647500000|2021-10-19 12:45:00|4477.19|4477.19|4480.78|4480.78|4480.78|4480.78|4477.06|4477.06|0
1634647800000|2021-10-19 12:50:00|4482.02|4482.02|4484.49|4484.49|4484.49|4484.49|4482.02|4482.02|0
1634648100000|2021-10-19 12:55:00|4483.25|4483.25|4484.87|4484.87|4484.87|4484.87|4482.27|4482.27|0
1634648400000|2021-10-19 13:00:00|4483.64|4483.64|4480.13|4480.13|4483.64|4483.64|4479.75|4479.75|0
1634648700000|2021-10-19 13:05:00|4480.3|4480.3|4485.26|4485.26|4485.26|4485.26|4480.3|4480.3|0
1634649000000|2021-10-19 13:10:00|4485.09|4485.09|4486.33|4486.33|4486.33|4486.33|4483.85|4483.85|0
1634649300000|2021-10-19 13:15:00|4486.5|4486.5|4488.37|4488.37|4488.37|4488.37|4485.01|4485.01|0
1634649600000|2021-10-19 13:20:00|4488.5|4488.5|4480.3|4480.3|4488.5|4488.5|4480.3|4480.3|0
1634649900000|2021-10-19 13:25:00|4480.56|4480.56|4477.19|4477.19|4481.8|4481.8|4477.19|4477.19|0
1634650200000|2021-10-19 13:30:00|4477.06|4477.06|4469.27|4469.27|4480.78|4480.78|4469.27|4469.27|0
1634650500000|2021-10-19 13:35:00|4469.15|4469.15|4467.01|4467.01|4470.39|4470.39|4464.79|4464.79|0
1634650800000|2021-10-19 13:40:00|4468.25|4468.25|4469.1|4469.1|4474.06|4474.06|4467.86|4467.86|0
1634651100000|2021-10-19 13:45:00|4468.98|4468.98|4465.31|4465.31|4470.22|4470.22|4464.45|4464.45|0
1634651400000|2021-10-19 13:50:00|4469.02|4469.02|4466.84|4466.84|4469.28|4469.28|4466.25|4466.25|0
1634651700000|2021-10-19 13:55:00|4464.36|4464.36|4458.89|4458.89|4465.6|4465.6|4457.66|4457.66|0
1634652000000|2021-10-19 14:00:00|4459.15|4459.15|4463.55|4463.55|4463.55|4463.55|4458.38|4458.38|0
1634652300000|2021-10-19 14:05:00|4462.31|4462.31|4461.2|4461.2|4463.93|4463.93|4459.96|4459.96|0
1634652600000|2021-10-19 14:10:00|4459.96|4459.96|4470.12|4470.12|4470.38|4470.38|4459.96|4459.96|0
1634652900000|2021-10-19 14:15:00|4470|4470|4471.11|4471.11|4472.35|4472.35|4467.52|4467.52|0
1634653200000|2021-10-19 14:20:00|4469.87|4469.87|4475.52|4475.52|4475.94|4475.94|4469.87|4469.87|0
1634653500000|2021-10-19 14:25:00|4475.39|4475.39|4480.35|4480.35|4480.47|4480.47|4474.15|4474.15|0
1634653800000|2021-10-19 14:30:00|4479.11|4479.11|4479.57|4479.57|4481.19|4481.19|4477.87|4477.87|0
1634654100000|2021-10-19 14:35:00|4478.33|4478.33|4471.98|4471.98|4478.46|4478.46|4471.98|4471.98|0
1634654400000|2021-10-19 14:40:00|4471.85|4471.85|4471.55|4471.55|4471.98|4471.98|4469.5|4469.5|0
1634654700000|2021-10-19 14:45:00|4471.38|4471.38|4476.34|4476.34|4476.34|4476.34|4468.65|4468.65|0
1634655000000|2021-10-19 14:50:00|4476.47|4476.47|4477.2|4477.2|4477.71|4477.71|4473.86|4473.86|0
1634655300000|2021-10-19 14:55:00|4477.33|4477.33|4485.66|4485.66|4485.66|4485.66|4477.33|4477.33|0
1634655600000|2021-10-19 15:00:00|4485.4|4485.4|4490.15|4490.15|4490.15|4490.15|4482.75|4482.75|0
1634655900000|2021-10-19 15:05:00|4488.91|4488.91|4490.15|4490.15|4490.27|4490.27|4485.19|4485.19|0
1634656200000|2021-10-19 15:10:00|4491.39|4491.39|4486.05|4486.05|4491.39|4491.39|4485.92|4485.92|0
1634656500000|2021-10-19 15:15:00|4485.92|4485.92|4484.85|4484.85|4486.35|4486.35|4484.73|4484.73|0
1634656800000|2021-10-19 15:20:00|4484.6|4484.6|4484.81|4484.81|4487.29|4487.29|4484|4484|0
1634657100000|2021-10-19 15:25:00|4484.68|4484.68|4482|4482|4486.05|4486.05|4480.63|4480.63|0
1634714100000|2021-10-20 07:15:00|4454.66|4454.66|4463.08|4463.08|4463.71|4463.71|4454.53|4454.53|0
1634714400000|2021-10-20 07:20:00|4464.32|4464.32|4456.68|4456.68|4464.32|4464.32|4455.57|4455.57|0
1634714700000|2021-10-20 07:25:00|4457.92|4457.92|4461.55|4461.55|4461.55|4461.55|4456.17|4456.17|0
1634715000000|2021-10-20 07:30:00|4461.81|4461.81|4445.51|4445.51|4461.81|4461.81|4445.51|4445.51|0
1634715300000|2021-10-20 07:35:00|4445|4445|4436.36|4436.36|4445|4445|4435.09|4435.09|0
1634715600000|2021-10-20 07:40:00|4438.84|4438.84|4441.66|4441.66|4441.66|4441.66|4438.2|4438.2|0
1634715900000|2021-10-20 07:45:00|4441.54|4441.54|4440.28|4440.28|4446.62|4446.62|4440.28|4440.28|0
1634716200000|2021-10-20 07:50:00|4437.8|4437.8|4441.05|4441.05|4441.52|4441.52|4437.67|4437.67|0
1634716500000|2021-10-20 07:55:00|4440.92|4440.92|4436.14|4436.14|4440.92|4440.92|4436.02|4436.02|0
1634716800000|2021-10-20 08:00:00|4435.25|4435.25|4440.85|4440.85|4440.85|4440.85|4435.25|4435.25|0
1634717100000|2021-10-20 08:05:00|4443.32|4443.32|4449.56|4449.56|4449.56|4449.56|4442.47|4442.47|0
1634717400000|2021-10-20 08:10:00|4452.03|4452.03|4455.57|4455.57|4455.57|4455.57|4450.92|4450.92|0
1634717700000|2021-10-20 08:15:00|4455.45|4455.45|4459.72|4459.72|4459.72|4459.72|4453.66|4453.66|0
1634718000000|2021-10-20 08:20:00|4459.46|4459.46|4461.38|4461.38|4464.8|4464.8|4459.33|4459.33|0
1634718300000|2021-10-20 08:25:00|4460.14|4460.14|4456.08|4456.08|4460.14|4460.14|4455.79|4455.79|0
1634718600000|2021-10-20 08:30:00|4456.34|4456.34|4458.77|4458.77|4462.49|4462.49|4456.34|4456.34|0
1634718900000|2021-10-20 08:35:00|4458.14|4458.14|4458.52|4458.52|4461.86|4461.86|4458.14|4458.14|0
1634719200000|2021-10-20 08:40:00|4458.65|4458.65|4450.96|4450.96|4458.65|4458.65|4449.72|4449.72|0
1634719500000|2021-10-20 08:45:00|4451.21|4451.21|4454.42|4454.42|4454.8|4454.8|4451.21|4451.21|0
1634719800000|2021-10-20 08:50:00|4455.66|4455.66|4459.15|4459.15|4459.15|4459.15|4455.66|4455.66|0
1634720100000|2021-10-20 08:55:00|4461.63|4461.63|4463.08|4463.08|4463.42|4463.42|4461.63|4461.63|0
1634720400000|2021-10-20 09:00:00|4463.33|4463.33|4468.42|4468.42|4468.42|4468.42|4463.33|4463.33|0
1634720700000|2021-10-20 09:05:00|4469.18|4469.18|4462|4462|4469.82|4469.82|4459.35|4459.35|0
1634721000000|2021-10-20 09:10:00|4461.75|4461.75|4460.51|4460.51|4461.75|4461.75|4460.51|4460.51|0
1634721300000|2021-10-20 09:15:00|4461.75|4461.75|4462.73|4462.73|4463.97|4463.97|4461.37|4461.37|0
1634721600000|2021-10-20 09:20:00|4461.49|4461.49|4459.01|4459.01|4461.75|4461.75|4459.01|4459.01|0
1634721900000|2021-10-20 09:25:00|4460.25|4460.25|4457.95|4457.95|4460.42|4460.42|4454.23|4454.23|0
1634722200000|2021-10-20 09:30:00|4457.69|4457.69|4453.55|4453.55|4460.93|4460.93|4453.29|4453.29|0
1634722500000|2021-10-20 09:35:00|4457.27|4457.27|4459.66|4459.66|4459.66|4459.66|4457.01|4457.01|0
1634722800000|2021-10-20 09:40:00|4459.41|4459.41|4458.9|4458.9|4459.41|4459.41|4457.66|4457.66|0
1634723100000|2021-10-20 09:45:00|4460.14|4460.14|4462.92|4462.92|4462.92|4462.92|4460.01|4460.01|0
1634723400000|2021-10-20 09:50:00|4462.41|4462.41|4462.76|4462.76|4464.25|4464.25|4462.41|4462.41|0
1634723700000|2021-10-20 09:55:00|4466.48|4466.48|4466.48|4466.48|4471.69|4471.69|4466.48|4466.48|0
1634724000000|2021-10-20 10:00:00|4468.95|4468.95|4477.63|4477.63|4477.63|4477.63|4465.84|4465.84|0
1634724300000|2021-10-20 10:05:00|4478.87|4478.87|4475.28|4475.28|4478.87|4478.87|4474.77|4474.77|0
1634724600000|2021-10-20 10:10:00|4476.52|4476.52|4475.62|4475.62|4476.86|4476.86|4474.38|4474.38|0
1634724900000|2021-10-20 10:15:00|4476.13|4476.13|4476.13|4476.13|4476.13|4476.13|4476.13|4476.13|0
1634725200000|2021-10-20 10:20:00|4477.36|4477.36|4479.03|4479.03|4480.48|4480.48|4476.13|4476.13|0
1634725500000|2021-10-20 10:25:00|4479.2|4479.2|4479.45|4479.45|4480.69|4480.69|4477.96|4477.96|0
1634725800000|2021-10-20 10:30:00|4479.32|4479.32|4480.74|4480.74|4484.46|4484.46|4477.15|4477.15|0
1634726100000|2021-10-20 10:35:00|4480.61|4480.61|4475.4|4475.4|4480.61|4480.61|4475.4|4475.4|0
1634726400000|2021-10-20 10:40:00|4475.53|4475.53|4480.31|4480.31|4480.61|4480.61|4474.29|4474.29|0
1634726700000|2021-10-20 10:45:00|4479.07|4479.07|4474.85|4474.85|4479.07|4479.07|4474.85|4474.85|0
1634727000000|2021-10-20 10:50:00|4473.61|4473.61|4473.23|4473.23|4473.61|4473.61|4473.23|4473.23|0
1634727300000|2021-10-20 10:55:00|4474.47|4474.47|4474.47|4474.47|4478.18|4478.18|4474.47|4474.47|0
1634727600000|2021-10-20 11:00:00|4474.72|4474.72|4475.58|4475.58|4478.18|4478.18|4474.47|4474.47|0
1634727900000|2021-10-20 11:05:00|4476.82|4476.82|4480.03|4480.03|4480.03|4480.03|4475.2|4475.2|0
1634728200000|2021-10-20 11:10:00|4479.9|4479.9|4475.07|4475.07|4479.9|4479.9|4474.69|4474.69|0
1634728500000|2021-10-20 11:15:00|4475.2|4475.2|4475.07|4475.07|4475.2|4475.2|4475.07|4475.07|0
1634728800000|2021-10-20 11:20:00|4475.58|4475.58|4479.55|4479.55|4479.55|4479.55|4475.32|4475.32|0
1634729100000|2021-10-20 11:25:00|4479.68|4479.68|4479.93|4479.93|4480.06|4480.06|4479.68|4479.68|0
1634729400000|2021-10-20 11:30:00|4478.69|4478.69|4479.8|4479.8|4482.28|4482.28|4477.33|4477.33|0
1634729700000|2021-10-20 11:35:00|4481.04|4481.04|4478.01|4478.01|4481.04|4481.04|4478.01|4478.01|0
1634730000000|2021-10-20 11:40:00|4475.53|4475.53|4479.25|4479.25|4480.49|4480.49|4474.29|4474.29|0
1634730300000|2021-10-20 11:45:00|4479.12|4479.12|4476.39|4476.39|4479.12|4479.12|4476.39|4476.39|0
1634730600000|2021-10-20 11:50:00|4476.26|4476.26|4476.69|4476.69|4478.74|4478.74|4476.26|4476.26|0
1634730900000|2021-10-20 11:55:00|4475.45|4475.45|4473.83|4473.83|4475.45|4475.45|4473.83|4473.83|0
1634731200000|2021-10-20 12:00:00|4472.59|4472.59|4473.57|4473.57|4473.96|4473.96|4472.59|4472.59|0
1634731500000|2021-10-20 12:05:00|4473.69|4473.69|4478.95|4478.95|4478.95|4478.95|4473.69|4473.69|0
1634731800000|2021-10-20 12:10:00|4478.77|4478.77|4479.79|4479.79|4479.79|4479.79|4478.21|4478.21|0
1634732100000|2021-10-20 12:15:00|4480.04|4480.04|4478.71|4478.71|4481.19|4481.19|4478.71|4478.71|0
1634732400000|2021-10-20 12:20:00|4476.23|4476.23|4472.13|4472.13|4478.71|4478.71|4472.13|4472.13|0
1634732700000|2021-10-20 12:25:00|4472.38|4472.38|4471.4|4471.4|4472.38|4472.38|4471.15|4471.15|0
1634733000000|2021-10-20 12:30:00|4470.16|4470.16|4470.64|4470.64|4471.27|4471.27|4468.92|4468.92|0
1634733300000|2021-10-20 12:35:00|4470.51|4470.51|4470.13|4470.13|4470.51|4470.51|4470.13|4470.13|0
1634733600000|2021-10-20 12:40:00|4470|4470|4472.48|4472.48|4472.48|4472.48|4469.88|4469.88|0
1634733900000|2021-10-20 12:45:00|4471.24|4471.24|4469.58|4469.58|4472.48|4472.48|4469.58|4469.58|0
1634734200000|2021-10-20 12:50:00|4469.45|4469.45|4467.49|4467.49|4470.82|4470.82|4467.49|4467.49|0
1634734500000|2021-10-20 12:55:00|4466.25|4466.25|4463.35|4463.35|4466.25|4466.25|4463.35|4463.35|0
1634734800000|2021-10-20 13:00:00|4462.11|4462.11|4461.02|4461.02|4464.74|4464.74|4460.14|4460.14|0
1634735100000|2021-10-20 13:05:00|4462.26|4462.26|4467.74|4467.74|4467.86|4467.86|4462.15|4462.15|0
1634735400000|2021-10-20 13:10:00|4469.23|4469.23|4467.56|4467.56|4469.99|4469.99|4467.13|4467.13|0
1634735700000|2021-10-20 13:15:00|4466.32|4466.32|4465.81|4465.81|4468.93|4468.93|4465.81|4465.81|0
1634736000000|2021-10-20 13:20:00|4466.19|4466.19|4464.7|4464.7|4467.31|4467.31|4464.7|4464.7|0
1634736300000|2021-10-20 13:25:00|4464.95|4464.95|4457.65|4457.65|4464.95|4464.95|4456.41|4456.41|0
1634736600000|2021-10-20 13:30:00|4456.41|4456.41|4454.44|4454.44|4457.65|4457.65|4453.2|4453.2|0
1634736900000|2021-10-20 13:35:00|4451.96|4451.96|4452.1|4452.1|4455.55|4455.55|4451.96|4451.96|0
1634737200000|2021-10-20 13:40:00|4451.85|4451.85|4447.83|4447.83|4455.09|4455.09|4447.83|4447.83|0
1634737500000|2021-10-20 13:45:00|4447.66|4447.66|4444.19|4444.19|4448.9|4448.9|4443.69|4443.69|0
1634737800000|2021-10-20 13:50:00|4443.94|4443.94|4428.82|4428.82|4443.94|4443.94|4428.82|4428.82|0
1634738100000|2021-10-20 13:55:00|4427.58|4427.58|4422.52|4422.52|4428.34|4428.34|4421.03|4421.03|0
1634738400000|2021-10-20 14:00:00|4423.76|4423.76|4440.13|4440.13|4440.13|4440.13|4423.76|4423.76|0
1634738700000|2021-10-20 14:05:00|4438.89|4438.89|4440.33|4440.33|4442|4442|4437.04|4437.04|0
1634739000000|2021-10-20 14:10:00|4440.45|4440.45|4444.33|4444.33|4445.06|4445.06|4440.45|4440.45|0
1634739300000|2021-10-20 14:15:00|4446.81|4446.81|4450.78|4450.78|4450.78|4450.78|4445.57|4445.57|0
1634739600000|2021-10-20 14:20:00|4450.91|4450.91|4450.87|4450.87|4455.35|4455.35|4450.87|4450.87|0
1634739900000|2021-10-20 14:25:00|4450.7|4450.7|4449.75|4449.75|4451.12|4451.12|4449.46|4449.46|0
1634740200000|2021-10-20 14:30:00|4449.88|4449.88|4456.24|4456.24|4456.5|4456.5|4449.88|4449.88|0
1634740500000|2021-10-20 14:35:00|4457.48|4457.48|4452.9|4452.9|4458.41|4458.41|4452.9|4452.9|0
1634740800000|2021-10-20 14:40:00|4450.42|4450.42|4452.65|4452.65|4452.65|4452.65|4450.17|4450.17|0
1634741100000|2021-10-20 14:45:00|4451.41|4451.41|4448.93|4448.93|4451.41|4451.41|4448.93|4448.93|0
1634741400000|2021-10-20 14:50:00|4447.69|4447.69|4448.8|4448.8|4450.29|4450.29|4447.69|4447.69|0
1634741700000|2021-10-20 14:55:00|4448.93|4448.93|4442.65|4442.65|4448.93|4448.93|4440.99|4440.99|0
1634742000000|2021-10-20 15:00:00|4443.89|4443.89|4443.93|4443.93|4445.26|4445.26|4443.8|4443.8|0
1634742300000|2021-10-20 15:05:00|4443.75|4443.75|4441.45|4441.45|4444.05|4444.05|4441.45|4441.45|0
1634742600000|2021-10-20 15:10:00|4440.21|4440.21|4441.45|4441.45|4441.45|4441.45|4440.21|4440.21|0
1634742900000|2021-10-20 15:15:00|4441.11|4441.11|4439.18|4439.18|4442.52|4442.52|4436.32|4436.32|0
1634743200000|2021-10-20 15:20:00|4440.42|4440.42|4439.47|4439.47|4440.42|4440.42|4439.09|4439.09|0
1634743500000|2021-10-20 15:25:00|4439.09|4439.09|4435.94|4435.94|4439.09|4439.09|4434.49|4434.49|0
1634800500000|2021-10-21 07:15:00|4414.16|4414.16|4418.14|4418.14|4420.87|4420.87|4411.05|4411.05|0
1634800800000|2021-10-21 07:20:00|4420.61|4420.61|4426.05|4426.05|4427.92|4427.92|4420.61|4420.61|0
1634801100000|2021-10-21 07:25:00|4427.29|4427.29|4428.75|4428.75|4434.09|4434.09|4426.27|4426.27|0
1634801400000|2021-10-21 07:30:00|4429.26|4429.26|4428.18|4428.18|4430.28|4430.28|4427.67|4427.67|0
1634801700000|2021-10-21 07:35:00|4428.31|4428.31|4421.22|4421.22|4435.11|4435.11|4421.09|4421.09|0
1634802000000|2021-10-21 07:40:00|4419.98|4419.98|4425.75|4425.75|4425.75|4425.75|4418.74|4418.74|0
1634802300000|2021-10-21 07:45:00|4425.88|4425.88|4429.77|4429.77|4433.61|4433.61|4425.88|4425.88|0
1634802600000|2021-10-21 07:50:00|4431.01|4431.01|4427.26|4427.26|4431.01|4431.01|4427.26|4427.26|0
1634802900000|2021-10-21 07:55:00|4429.74|4429.74|4427.9|4427.9|4430.98|4430.98|4426.28|4426.28|0
1634803200000|2021-10-21 08:00:00|4427.77|4427.77|4423.17|4423.17|4430.93|4430.93|4423.17|4423.17|0
1634803500000|2021-10-21 08:05:00|4424.41|4424.41|4421.21|4421.21|4427.01|4427.01|4421.21|4421.21|0
1634803800000|2021-10-21 08:10:00|4421.46|4421.46|4420.73|4420.73|4425.81|4425.81|4420.73|4420.73|0
1634804100000|2021-10-21 08:15:00|4421.97|4421.97|4418.86|4418.86|4422.96|4422.96|4418.86|4418.86|0
1634804400000|2021-10-21 08:20:00|4419.2|4419.2|4415.66|4415.66|4419.2|4419.2|4415.18|4415.18|0
1634804700000|2021-10-21 08:25:00|4415.79|4415.79|4416.04|4416.04|4416.12|4416.12|4413.44|4413.44|0
1634805000000|2021-10-21 08:30:00|4415.79|4415.79|4417.8|4417.8|4418.39|4418.39|4415.79|4415.79|0
1634805300000|2021-10-21 08:35:00|4420.28|4420.28|4415.75|4415.75|4420.28|4420.28|4415.75|4415.75|0
1634805600000|2021-10-21 08:40:00|4419.47|4419.47|4416.26|4416.26|4419.47|4419.47|4416|4416|0
1634805900000|2021-10-21 08:45:00|4417.49|4417.49|4417.62|4417.62|4417.62|4417.62|4416.13|4416.13|0
1634806200000|2021-10-21 08:50:00|4418.86|4418.86|4415.27|4415.27|4418.86|4418.86|4415.14|4415.14|0
1634806500000|2021-10-21 08:55:00|4415.14|4415.14|4413.1|4413.1|4415.27|4415.27|4413.1|4413.1|0
1634806800000|2021-10-21 09:00:00|4412.97|4412.97|4417.32|4417.32|4418.56|4418.56|4412.97|4412.97|0
1634807100000|2021-10-21 09:05:00|4416.09|4416.09|4414.77|4414.77|4417.32|4417.32|4414.77|4414.77|0
1634807400000|2021-10-21 09:10:00|4414.52|4414.52|4414.9|4414.9|4416.14|4416.14|4414.52|4414.52|0
1634807700000|2021-10-21 09:15:00|4415.03|4415.03|4419.98|4419.98|4422.46|4422.46|4414.65|4414.65|0
1634808000000|2021-10-21 09:20:00|4419.73|4419.73|4418.87|4418.87|4419.98|4419.98|4418.57|4418.57|0
1634808300000|2021-10-21 09:25:00|4420.11|4420.11|4425.28|4425.28|4425.28|4425.28|4420.11|4420.11|0
1634808600000|2021-10-21 09:30:00|4424.04|4424.04|4429.79|4429.79|4429.79|4429.79|4422.8|4422.8|0
1634808900000|2021-10-21 09:35:00|4430.13|4430.13|4427.93|4427.93|4430.16|4430.16|4427.68|4427.68|0
1634809200000|2021-10-21 09:40:00|4429.17|4429.17|4428.06|4428.06|4430.41|4430.41|4427.54|4427.54|0
1634809500000|2021-10-21 09:45:00|4429.3|4429.3|4434.98|4434.98|4436.35|4436.35|4427.72|4427.72|0
1634809800000|2021-10-21 09:50:00|4433.74|4433.74|4423.7|4423.7|4433.74|4433.74|4423.7|4423.7|0
1634810100000|2021-10-21 09:55:00|4423.58|4423.58|4423.58|4423.58|4423.83|4423.83|4422.34|4422.34|0
1634810400000|2021-10-21 10:00:00|4421.1|4421.1|4420.62|4420.62|4421.1|4421.1|4414.65|4414.65|0
1634810700000|2021-10-21 10:05:00|4420.49|4420.49|4416.7|4416.7|4424.04|4424.04|4416.7|4416.7|0
1634811000000|2021-10-21 10:10:00|4416.53|4416.53|4413.58|4413.58|4416.53|4416.53|4413.58|4413.58|0
1634811300000|2021-10-21 10:15:00|4412.34|4412.34|4415.37|4415.37|4417.08|4417.08|4412.17|4412.17|0
1634811600000|2021-10-21 10:20:00|4415.55|4415.55|4409.02|4409.02|4416.36|4416.36|4409.02|4409.02|0
1634811900000|2021-10-21 10:25:00|4406.54|4406.54|4410.61|4410.61|4410.61|4410.61|4406.04|4406.04|0
1634812200000|2021-10-21 10:30:00|4410.87|4410.87|4409.28|4409.28|4411.25|4411.25|4408.04|4408.04|0
1634812500000|2021-10-21 10:35:00|4409.91|4409.91|4411.91|4411.91|4413.15|4413.15|4409.91|4409.91|0
1634812800000|2021-10-21 10:40:00|4410.67|4410.67|4407.98|4407.98|4410.67|4410.67|4407.69|4407.69|0
1634813100000|2021-10-21 10:45:00|4406.74|4406.74|4402.13|4402.13|4408.32|4408.32|4402.13|4402.13|0
1634813400000|2021-10-21 10:50:00|4402.26|4402.26|4400.51|4400.51|4402.26|4402.26|4399.27|4399.27|0
1634813700000|2021-10-21 10:55:00|4401.75|4401.75|4402.99|4402.99|4402.99|4402.99|4401.75|4401.75|0
1634814000000|2021-10-21 11:00:00|4403.16|4403.16|4399.31|4399.31|4403.16|4403.16|4399.31|4399.31|0
1634814300000|2021-10-21 11:05:00|4399.14|4399.14|4400.81|4400.81|4403.29|4403.29|4399.14|4399.14|0
1634814600000|2021-10-21 11:10:00|4402.05|4402.05|4403.29|4403.29|4404.53|4404.53|4402.05|4402.05|0
1634814900000|2021-10-21 11:15:00|4403.41|4403.41|4403.67|4403.67|4405.03|4405.03|4403.41|4403.41|0
1634815200000|2021-10-21 11:20:00|4403.84|4403.84|4405.25|4405.25|4405.25|4405.25|4402.47|4402.47|0
1634815500000|2021-10-21 11:25:00|4405.12|4405.12|4404.74|4404.74|4405.98|4405.98|4403.37|4403.37|0
1634815800000|2021-10-21 11:30:00|4404.87|4404.87|4408.24|4408.24|4408.36|4408.36|4404.87|4404.87|0
1634816100000|2021-10-21 11:35:00|4407|4407|4408.36|4408.36|4409.6|4409.6|4407|4407|0
1634816400000|2021-10-21 11:40:00|4408.11|4408.11|4401.79|4401.79|4409.48|4409.48|4400.42|4400.42|0
1634816700000|2021-10-21 11:45:00|4401.91|4401.91|4399.61|4399.61|4402.09|4402.09|4399.61|4399.61|0
1634817000000|2021-10-21 11:50:00|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|0
1634817300000|2021-10-21 11:55:00|4399.61|4399.61|4398.37|4398.37|4402.09|4402.09|4398.11|4398.11|0
1634817600000|2021-10-21 12:00:00|4398.54|4398.54|4402.26|4402.26|4402.26|4402.26|4398.37|4398.37|0
1634817900000|2021-10-21 12:05:00|4401.02|4401.02|4405.25|4405.25|4405.25|4405.25|4400.89|4400.89|0
1634818200000|2021-10-21 12:10:00|4405.42|4405.42|4406.66|4406.66|4406.66|4406.66|4404.18|4404.18|0
1634818500000|2021-10-21 12:15:00|4406.91|4406.91|4409.01|4409.01|4409.01|4409.01|4405.42|4405.42|0
1634818800000|2021-10-21 12:20:00|4411.49|4411.49|4410.5|4410.5|4411.74|4411.74|4409.26|4409.26|0
1634819100000|2021-10-21 12:25:00|4409.26|4409.26|4409.34|4409.34|4409.52|4409.52|4408.11|4408.11|0
1634819400000|2021-10-21 12:30:00|4409.09|4409.09|4415.29|4415.29|4415.29|4415.29|4409.09|4409.09|0
1634819700000|2021-10-21 12:35:00|4416.53|4416.53|4416.53|4416.53|4416.53|4416.53|4414.05|4414.05|0
1634820000000|2021-10-21 12:40:00|4416.4|4416.4|4418.19|4418.19|4418.19|4418.19|4415.16|4415.16|0
1634820300000|2021-10-21 12:45:00|4416.95|4416.95|4411.87|4411.87|4416.95|4416.95|4411.61|4411.61|0
1634820600000|2021-10-21 12:50:00|4411.7|4411.7|4411.57|4411.57|4414.18|4414.18|4411.57|4411.57|0
1634820900000|2021-10-21 12:55:00|4411.7|4411.7|4411.53|4411.53|4411.7|4411.7|4410.29|4410.29|0
1634821200000|2021-10-21 13:00:00|4411.36|4411.36|4409.99|4409.99|4412.6|4412.6|4409.74|4409.74|0
1634821500000|2021-10-21 13:05:00|4410.12|4410.12|4410.54|4410.54|4411.78|4411.78|4410.12|4410.12|0
1634821800000|2021-10-21 13:10:00|4410.8|4410.8|4410.8|4410.8|4412.04|4412.04|4409.3|4409.3|0
1634822100000|2021-10-21 13:15:00|4409.56|4409.56|4405.5|4405.5|4409.56|4409.56|4405.5|4405.5|0
1634822400000|2021-10-21 13:20:00|4406.74|4406.74|4410.71|4410.71|4411.95|4411.95|4406.74|4406.74|0
1634822700000|2021-10-21 13:25:00|4410.58|4410.58|4408.96|4408.96|4410.58|4410.58|4408.96|4408.96|0
1634823000000|2021-10-21 13:30:00|4408.79|4408.79|4406.61|4406.61|4412.64|4412.64|4403.84|4403.84|0
1634823300000|2021-10-21 13:35:00|4406.36|4406.36|4411.92|4411.92|4411.92|4411.92|4404.87|4404.87|0
1634823600000|2021-10-21 13:40:00|4410.68|4410.68|4415.51|4415.51|4417.99|4417.99|4410.68|4410.68|0
1634823900000|2021-10-21 13:45:00|4416.75|4416.75|4416.53|4416.53|4416.75|4416.75|4412.43|4412.43|0
1634824200000|2021-10-21 13:50:00|4416.35|4416.35|4414.99|4414.99|4416.48|4416.48|4414.73|4414.73|0
1634824500000|2021-10-21 13:55:00|4416.23|4416.23|4418.58|4418.58|4418.71|4418.71|4416.23|4416.23|0
1634824800000|2021-10-21 14:00:00|4418.41|4418.41|4421.28|4421.28|4422.9|4422.9|4418.41|4418.41|0
1634825100000|2021-10-21 14:05:00|4420.04|4420.04|4418.88|4418.88|4420.04|4420.04|4417.56|4417.56|0
1634825400000|2021-10-21 14:10:00|4419.14|4419.14|4421.49|4421.49|4421.62|4421.62|4419.01|4419.01|0
1634825700000|2021-10-21 14:15:00|4422.73|4422.73|4422.6|4422.6|4425.08|4425.08|4421.36|4421.36|0
1634826000000|2021-10-21 14:20:00|4422.35|4422.35|4425.29|4425.29|4425.29|4425.29|4422.22|4422.22|0
1634826300000|2021-10-21 14:25:00|4425.42|4425.42|4425.84|4425.84|4425.97|4425.97|4425.29|4425.29|0
1634826600000|2021-10-21 14:30:00|4425.72|4425.72|4422.68|4422.68|4426.7|4426.7|4422.56|4422.56|0
1634826900000|2021-10-21 14:35:00|4422.86|4422.86|4426.57|4426.57|4426.57|4426.57|4422.86|4422.86|0
1634827200000|2021-10-21 14:40:00|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.19|4426.19|0
1634827500000|2021-10-21 14:45:00|4426.32|4426.32|4429.81|4429.81|4429.81|4429.81|4426.32|4426.32|0
1634827800000|2021-10-21 14:50:00|4431.05|4431.05|4435.97|4435.97|4437.33|4437.33|4429.81|4429.81|0
1634828100000|2021-10-21 14:55:00|4436.14|4436.14|4434.69|4434.69|4437.68|4437.68|4434.69|4434.69|0
1634828400000|2021-10-21 15:00:00|4435.93|4435.93|4439.65|4439.65|4439.65|4439.65|4435.68|4435.68|0
1634828700000|2021-10-21 15:05:00|4438.41|4438.41|4435.07|4435.07|4438.41|4438.41|4435.07|4435.07|0
1634829000000|2021-10-21 15:10:00|4433.83|4433.83|4432.03|4432.03|4433.83|4433.83|4429.13|4429.13|0
1634829300000|2021-10-21 15:15:00|4432.29|4432.29|4431.86|4431.86|4433.36|4433.36|4431.86|4431.86|0
1634829600000|2021-10-21 15:20:00|4431.74|4431.74|4428.88|4428.88|4431.91|4431.91|4428.88|4428.88|0
1634829900000|2021-10-21 15:25:00|4428.75|4428.75|4419.96|4419.96|4429.15|4429.15|4419.96|4419.96|0
1634886900000|2021-10-22 07:15:00|4426.08|4426.08|4436.57|4436.57|4440.66|4440.66|4426.08|4426.08|0
1634887200000|2021-10-22 07:20:00|4436.23|4436.23|4440.76|4440.76|4442|4442|4431.33|4431.33|0
1634887500000|2021-10-22 07:25:00|4442|4442|4443.75|4443.75|4443.75|4443.75|4434.44|4434.44|0
1634887800000|2021-10-22 07:30:00|4443.87|4443.87|4439.09|4439.09|4450.71|4450.71|4439.09|4439.09|0
1634888100000|2021-10-22 07:35:00|4438.75|4438.75|4441.22|4441.22|4443.7|4443.7|4438.41|4438.41|0
1634888400000|2021-10-22 07:40:00|4439.98|4439.98|4438.36|4438.36|4441.1|4441.1|4438.11|4438.11|0
1634888700000|2021-10-22 07:45:00|4439.6|4439.6|4439.63|4439.63|4441.73|4441.73|4439.25|4439.25|0
1634889000000|2021-10-22 07:50:00|4439.29|4439.29|4439.6|4439.6|4440.97|4440.97|4438.06|4438.06|0
1634889300000|2021-10-22 07:55:00|4439.77|4439.77|4438.53|4438.53|4439.77|4439.77|4437.3|4437.3|0
1634889600000|2021-10-22 08:00:00|4441|4441|4439.64|4439.64|4441|4441|4435.29|4435.29|0
1634889900000|2021-10-22 08:05:00|4437.16|4437.16|4436.78|4436.78|4438.4|4438.4|4436.78|4436.78|0
1634890200000|2021-10-22 08:10:00|4436.53|4436.53|4437.89|4437.89|4437.89|4437.89|4431.06|4431.06|0
1634890500000|2021-10-22 08:15:00|4439.13|4439.13|4452.16|4452.16|4452.16|4452.16|4439.13|4439.13|0
1634890800000|2021-10-22 08:20:00|4450.92|4450.92|4450.28|4450.28|4450.92|4450.92|4450.28|4450.28|0
1634891100000|2021-10-22 08:25:00|4451.52|4451.52|4452.89|4452.89|4452.89|4452.89|4451.52|4451.52|0
1634891400000|2021-10-22 08:30:00|4453.02|4453.02|4447.89|4447.89|4453.96|4453.96|4447.76|4447.76|0
1634891700000|2021-10-22 08:35:00|4451.61|4451.61|4455.2|4455.2|4456.31|4456.31|4450.37|4450.37|0
1634892000000|2021-10-22 08:40:00|4456.44|4456.44|4456.86|4456.86|4461.39|4461.39|4456.44|4456.44|0
1634892300000|2021-10-22 08:45:00|4457.75|4457.75|4456.73|4456.73|4459.11|4459.11|4456.73|4456.73|0
1634892600000|2021-10-22 08:50:00|4459.21|4459.21|4459.08|4459.08|4459.21|4459.21|4459.08|4459.08|0
1634892900000|2021-10-22 08:55:00|4456.61|4456.61|4456.73|4456.73|4456.73|4456.73|4455.24|4455.24|0
1634893200000|2021-10-22 09:00:00|4460.45|4460.45|4451.4|4451.4|4460.45|4460.45|4451.4|4451.4|0
1634893500000|2021-10-22 09:05:00|4451.27|4451.27|4457.21|4457.21|4457.46|4457.46|4451.27|4451.27|0
1634893800000|2021-10-22 09:10:00|4458.45|4458.45|4461.56|4461.56|4461.56|4461.56|4457.21|4457.21|0
1634894100000|2021-10-22 09:15:00|4460.32|4460.32|4461.56|4461.56|4462.8|4462.8|4459.08|4459.08|0
1634894400000|2021-10-22 09:20:00|4460.32|4460.32|4453.4|4453.4|4460.32|4460.32|4453.4|4453.4|0
1634894700000|2021-10-22 09:25:00|4453.53|4453.53|4454.64|4454.64|4455.88|4455.88|4450.8|4450.8|0
1634895000000|2021-10-22 09:30:00|4455.88|4455.88|4456.52|4456.52|4456.65|4456.65|4455.88|4455.88|0
1634895300000|2021-10-22 09:35:00|4457.76|4457.76|4460.37|4460.37|4461.61|4461.61|4457.76|4457.76|0
1634895600000|2021-10-22 09:40:00|4462.85|4462.85|4464.77|4464.77|4464.77|4464.77|4462.29|4462.29|0
1634895900000|2021-10-22 09:45:00|4466.01|4466.01|4470.24|4470.24|4470.24|4470.24|4466.01|4466.01|0
1634896200000|2021-10-22 09:50:00|4470.36|4470.36|4470.49|4470.49|4472.84|4472.84|4470.36|4470.36|0
1634896500000|2021-10-22 09:55:00|4470.66|4470.66|4471.04|4471.04|4471.04|4471.04|4470.66|4470.66|0
1634896800000|2021-10-22 10:00:00|4470.66|4470.66|4472.63|4472.63|4473.14|4473.14|4470.53|4470.53|0
1634897100000|2021-10-22 10:05:00|4472.76|4472.76|4475.36|4475.36|4475.36|4475.36|4471.26|4471.26|0
1634897400000|2021-10-22 10:10:00|4475.24|4475.24|4477.24|4477.24|4478.48|4478.48|4473.87|4473.87|0
1634897700000|2021-10-22 10:15:00|4477.11|4477.11|4480.05|4480.05|4480.05|4480.05|4476.94|4476.94|0
1634898000000|2021-10-22 10:20:00|4479.88|4479.88|4481.12|4481.12|4481.12|4481.12|4479.88|4479.88|0
1634898300000|2021-10-22 10:25:00|4479.88|4479.88|4479.88|4479.88|4482.53|4482.53|4479.5|4479.5|0
1634898600000|2021-10-22 10:30:00|4481.12|4481.12|4484.84|4484.84|4484.84|4484.84|4479.88|4479.88|0
1634898900000|2021-10-22 10:35:00|4484.33|4484.33|4480.69|4480.69|4485.65|4485.65|4480.69|4480.69|0
1634899200000|2021-10-22 10:40:00|4479.46|4479.46|4477.71|4477.71|4479.46|4479.46|4475.48|4475.48|0
1634899500000|2021-10-22 10:45:00|4476.47|4476.47|4478.18|4478.18|4478.18|4478.18|4476.47|4476.47|0
1634899800000|2021-10-22 10:50:00|4477.93|4477.93|4474.97|4474.97|4479.2|4479.2|4474.97|4474.97|0
1634900100000|2021-10-22 10:55:00|4476.21|4476.21|4475.73|4475.73|4476.21|4476.21|4473.86|4473.86|0
1634900400000|2021-10-22 11:00:00|4475.6|4475.6|4476.11|4476.11|4476.24|4476.24|4475.48|4475.48|0
1634900700000|2021-10-22 11:05:00|4475.99|4475.99|4474.96|4474.96|4477.44|4477.44|4474.96|4474.96|0
1634901000000|2021-10-22 11:10:00|4474.62|4474.62|4475.82|4475.82|4475.99|4475.99|4474.62|4474.62|0
1634901300000|2021-10-22 11:15:00|4475.94|4475.94|4474.58|4474.58|4476.07|4476.07|4474.58|4474.58|0
1634901600000|2021-10-22 11:20:00|4474.7|4474.7|4475.94|4475.94|4478.42|4478.42|4474.7|4474.7|0
1634901900000|2021-10-22 11:25:00|4474.7|4474.7|4472.74|4472.74|4474.7|4474.7|4472.74|4472.74|0
1634902200000|2021-10-22 11:30:00|4473.98|4473.98|4472.87|4472.87|4475.47|4475.47|4472.87|4472.87|0
1634902500000|2021-10-22 11:35:00|4473|4473|4474.53|4474.53|4474.62|4474.62|4472.87|4472.87|0
1634902800000|2021-10-22 11:40:00|4475.77|4475.77|4476.92|4476.92|4477.04|4477.04|4475.52|4475.52|0
1634903100000|2021-10-22 11:45:00|4475.68|4475.68|4471.7|4471.7|4475.68|4475.68|4470.47|4470.47|0
1634903400000|2021-10-22 11:50:00|4470.47|4470.47|4468.97|4468.97|4470.47|4470.47|4468.97|4468.97|0
1634903700000|2021-10-22 11:55:00|4469.31|4469.31|4469.06|4469.06|4469.31|4469.31|4466.58|4466.58|0
1634904000000|2021-10-22 12:00:00|4468.93|4468.93|4470.46|4470.46|4470.71|4470.71|4468.71|4468.71|0
1634904300000|2021-10-22 12:05:00|4469.22|4469.22|4466.99|4466.99|4470.71|4470.71|4466.99|4466.99|0
1634904600000|2021-10-22 12:10:00|4466.87|4466.87|4468.49|4468.49|4468.62|4468.62|4465.2|4465.2|0
1634904900000|2021-10-22 12:15:00|4467.25|4467.25|4466.01|4466.01|4467.25|4467.25|4464.78|4464.78|0
1634905200000|2021-10-22 12:20:00|4465.67|4465.67|4467.12|4467.12|4467.12|4467.12|4465.5|4465.5|0
1634905500000|2021-10-22 12:25:00|4467.63|4467.63|4466.36|4466.36|4467.63|4467.63|4464.95|4464.95|0
1634905800000|2021-10-22 12:30:00|4465.12|4465.12|4463.62|4463.62|4467.34|4467.34|4463.37|4463.37|0
1634906100000|2021-10-22 12:35:00|4463.5|4463.5|4462.26|4462.26|4464.74|4464.74|4461.02|4461.02|0
1634906400000|2021-10-22 12:40:00|4462.13|4462.13|4462.06|4462.06|4463.37|4463.37|4461.37|4461.37|0
1634906700000|2021-10-22 12:45:00|4461.68|4461.68|4462.19|4462.19|4462.19|4462.19|4460.83|4460.83|0
1634907000000|2021-10-22 12:50:00|4459.72|4459.72|4459.76|4459.76|4461|4461|4456.17|4456.17|0
1634907300000|2021-10-22 12:55:00|4459.89|4459.89|4456.04|4456.04|4459.89|4459.89|4455.62|4455.62|0
1634907600000|2021-10-22 13:00:00|4455.92|4455.92|4454.42|4454.42|4455.92|4455.92|4453.31|4453.31|0
1634907900000|2021-10-22 13:05:00|4454.3|4454.3|4456.95|4456.95|4459.05|4459.05|4454.3|4454.3|0
1634908200000|2021-10-22 13:10:00|4456.57|4456.57|4458.71|4458.71|4458.84|4458.84|4456.23|4456.23|0
1634908500000|2021-10-22 13:15:00|4458.59|4458.59|4459.7|4459.7|4459.82|4459.82|4457.35|4457.35|0
1634908800000|2021-10-22 13:20:00|4459.82|4459.82|4459.95|4459.95|4460|4460|4458.29|4458.29|0
1634909100000|2021-10-22 13:25:00|4460.08|4460.08|4457.68|4457.68|4460.63|4460.63|4457.68|4457.68|0
1634909400000|2021-10-22 13:30:00|4457.85|4457.85|4462.67|4462.67|4465.96|4465.96|4456.61|4456.61|0
1634909700000|2021-10-22 13:35:00|4463.91|4463.91|4471.47|4471.47|4472.71|4472.71|4463.66|4463.66|0
1634910000000|2021-10-22 13:40:00|4471.6|4471.6|4476.64|4476.64|4476.98|4476.98|4469.72|4469.72|0
1634910300000|2021-10-22 13:45:00|4476.51|4476.51|4463.45|4463.45|4478.13|4478.13|4463.45|4463.45|0
1634910600000|2021-10-22 13:50:00|4462.21|4462.21|4461.86|4461.86|4464.34|4464.34|4459.73|4459.73|0
1634910900000|2021-10-22 13:55:00|4463.1|4463.1|4463.48|4463.48|4463.48|4463.48|4456.77|4456.77|0
1634911200000|2021-10-22 14:00:00|4463.6|4463.6|4458.27|4458.27|4464.46|4464.46|4458.27|4458.27|0
1634911500000|2021-10-22 14:05:00|4459.51|4459.51|4461.6|4461.6|4462.83|4462.83|4458.44|4458.44|0
1634911800000|2021-10-22 14:10:00|4461.77|4461.77|4454.71|4454.71|4461.94|4461.94|4454.71|4454.71|0
1634912100000|2021-10-22 14:15:00|4454.83|4454.83|4457.13|4457.13|4457.13|4457.13|4452.91|4452.91|0
1634912400000|2021-10-22 14:20:00|4457.01|4457.01|4460.81|4460.81|4463.29|4463.29|4457.01|4457.01|0
1634912700000|2021-10-22 14:25:00|4460.68|4460.68|4457.35|4457.35|4460.68|4460.68|4457.14|4457.14|0
1634913000000|2021-10-22 14:30:00|4457.18|4457.18|4455.91|4455.91|4457.35|4457.35|4453.43|4453.43|0
1634913300000|2021-10-22 14:35:00|4454.67|4454.67|4453.46|4453.46|4454.92|4454.92|4453.43|4453.43|0
1634913600000|2021-10-22 14:40:00|4452.23|4452.23|4448.85|4448.85|4452.87|4452.87|4448.85|4448.85|0
1634913900000|2021-10-22 14:45:00|4449.03|4449.03|4450.82|4450.82|4451.08|4451.08|4447.79|4447.79|0
1634914200000|2021-10-22 14:50:00|4452.06|4452.06|4455.48|4455.48|4455.48|4455.48|4451.77|4451.77|0
1634914500000|2021-10-22 14:55:00|4455.36|4455.36|4450.44|4450.44|4455.36|4455.36|4449.03|4449.03|0
1634914800000|2021-10-22 15:00:00|4451.68|4451.68|4448.13|4448.13|4451.68|4451.68|4446.77|4446.77|0
1634915100000|2021-10-22 15:05:00|4449.37|4449.37|4448.78|4448.78|4451.25|4451.25|4447.54|4447.54|0
1634915400000|2021-10-22 15:10:00|4448.6|4448.6|4448.65|4448.65|4450.96|4450.96|4448.48|4448.48|0
1634915700000|2021-10-22 15:15:00|4448.77|4448.77|4440.23|4440.23|4449.03|4449.03|4437.62|4437.62|0
1634916000000|2021-10-22 15:20:00|4440.4|4440.4|4433.14|4433.14|4441.6|4441.6|4431.99|4431.99|0
1634916300000|2021-10-22 15:25:00|4432.97|4432.97|4433.18|4433.18|4434.76|4434.76|4431.86|4431.86|0
1635146100000|2021-10-25 07:15:00|4436.27|4436.27|4429.54|4429.54|4436.27|4436.27|4426.92|4426.92|0
1635146400000|2021-10-25 07:20:00|4429.71|4429.71|4432.95|4432.95|4433.08|4433.08|4427.49|4427.49|0
1635146700000|2021-10-25 07:25:00|4431.71|4431.71|4422.11|4422.11|4431.71|4431.71|4421.64|4421.64|0
1635147000000|2021-10-25 07:30:00|4421.86|4421.86|4426.65|4426.65|4427.89|4427.89|4418.62|4418.62|0
1635147300000|2021-10-25 07:35:00|4425.41|4425.41|4438.35|4438.35|4438.35|4438.35|4425.03|4425.03|0
1635147600000|2021-10-25 07:40:00|4437.11|4437.11|4433.87|4433.87|4437.11|4437.11|4433.62|4433.62|0
1635147900000|2021-10-25 07:45:00|4436.35|4436.35|4435.82|4435.82|4436.82|4436.82|4431.86|4431.86|0
1635148200000|2021-10-25 07:50:00|4436.08|4436.08|4443.9|4443.9|4443.9|4443.9|4435.62|4435.62|0
1635148500000|2021-10-25 07:55:00|4443.77|4443.77|4437.18|4437.18|4443.77|4443.77|4436.84|4436.84|0
1635148800000|2021-10-25 08:00:00|4436.93|4436.93|4441.28|4441.28|4446.71|4446.71|4436.93|4436.93|0
1635149100000|2021-10-25 08:05:00|4440.04|4440.04|4434.32|4434.32|4441.28|4441.28|4434.15|4434.15|0
1635149400000|2021-10-25 08:10:00|4434.45|4434.45|4435.01|4435.01|4436.5|4436.5|4431.46|4431.46|0
1635149700000|2021-10-25 08:15:00|4434.83|4434.83|4432.05|4432.05|4434.83|4434.83|4429.7|4429.7|0
1635150000000|2021-10-25 08:20:00|4433.28|4433.28|4427.82|4427.82|4433.28|4433.28|4426.58|4426.58|0
1635150300000|2021-10-25 08:25:00|4429.06|4429.06|4428.37|4428.37|4431.37|4431.37|4428.37|4428.37|0
1635150600000|2021-10-25 08:30:00|4428.63|4428.63|4428.03|4428.03|4428.93|4428.93|4428.03|4428.03|0
1635150900000|2021-10-25 08:35:00|4429.27|4429.27|4425.81|4425.81|4429.91|4429.91|4425.68|4425.68|0
1635151200000|2021-10-25 08:40:00|4427.05|4427.05|4426.97|4426.97|4427.05|4427.05|4424.44|4424.44|0
1635151500000|2021-10-25 08:45:00|4427.22|4427.22|4431.95|4431.95|4431.95|4431.95|4426.23|4426.23|0
1635151800000|2021-10-25 08:50:00|4430.71|4430.71|4430.74|4430.74|4431.09|4431.09|4429.35|4429.35|0
1635152100000|2021-10-25 08:55:00|4429.51|4429.51|4431.25|4431.25|4431.38|4431.38|4426.17|4426.17|0
1635152400000|2021-10-25 09:00:00|4428.77|4428.77|4433.1|4433.1|4433.6|4433.6|4428.65|4428.65|0
1635152700000|2021-10-25 09:05:00|4434.33|4434.33|4429.65|4429.65|4434.33|4434.33|4429.65|4429.65|0
1635153000000|2021-10-25 09:10:00|4429.82|4429.82|4429.21|4429.21|4429.82|4429.82|4428.58|4428.58|0
1635153300000|2021-10-25 09:15:00|4430.45|4430.45|4432.68|4432.68|4432.68|4432.68|4430.45|4430.45|0
1635153600000|2021-10-25 09:20:00|4432.3|4432.3|4432.64|4432.64|4433.54|4433.54|4432.3|4432.3|0
1635153900000|2021-10-25 09:25:00|4433.16|4433.16|4434.14|4434.14|4436.88|4436.88|4433.16|4433.16|0
1635154200000|2021-10-25 09:30:00|4432.91|4432.91|4435.17|4435.17|4435.17|4435.17|4432.52|4432.52|0
1635154500000|2021-10-25 09:35:00|4435.3|4435.3|4434.16|4434.16|4436.54|4436.54|4434.16|4434.16|0
1635154800000|2021-10-25 09:40:00|4435.4|4435.4|4433.3|4433.3|4435.78|4435.78|4433.3|4433.3|0
1635155100000|2021-10-25 09:45:00|4432.06|4432.06|4431.03|4431.03|4432.06|4432.06|4430.65|4430.65|0
1635155400000|2021-10-25 09:50:00|4433.51|4433.51|4437.48|4437.48|4438.38|4438.38|4431.89|4431.89|0
1635155700000|2021-10-25 09:55:00|4436.24|4436.24|4437.27|4437.27|4438.64|4438.64|4434.92|4434.92|0
1635156000000|2021-10-25 10:00:00|4438.51|4438.51|4433.26|4433.26|4438.51|4438.51|4433.26|4433.26|0
1635156300000|2021-10-25 10:05:00|4433.51|4433.51|4426.68|4426.68|4433.51|4433.51|4426.55|4426.55|0
1635156600000|2021-10-25 10:10:00|4426.94|4426.94|4426.12|4426.12|4427.11|4427.11|4424.08|4424.08|0
1635156900000|2021-10-25 10:15:00|4425.87|4425.87|4425.74|4425.74|4425.87|4425.87|4425.74|4425.74|0
1635157200000|2021-10-25 10:20:00|4426.98|4426.98|4425.87|4425.87|4426.98|4426.98|4425.49|4425.49|0
1635157500000|2021-10-25 10:25:00|4422.15|4422.15|4418.39|4418.39|4423.47|4423.47|4418.39|4418.39|0
1635157800000|2021-10-25 10:30:00|4418.22|4418.22|4413.51|4413.51|4418.68|4418.68|4413.51|4413.51|0
1635158100000|2021-10-25 10:35:00|4413.64|4413.64|4415.73|4415.73|4416.96|4416.96|4413.64|4413.64|0
1635158400000|2021-10-25 10:40:00|4415.47|4415.47|4415.56|4415.56|4415.56|4415.56|4415.3|4415.3|0
1635158700000|2021-10-25 10:45:00|4415.3|4415.3|4419.91|4419.91|4419.91|4419.91|4415.3|4415.3|0
1635159000000|2021-10-25 10:50:00|4419.78|4419.78|4421.27|4421.27|4421.27|4421.27|4419.78|4419.78|0
1635159300000|2021-10-25 10:55:00|4421.15|4421.15|4419.95|4419.95|4422.77|4422.77|4419.95|4419.95|0
1635159600000|2021-10-25 11:00:00|4418.71|4418.71|4414.1|4414.1|4418.71|4418.71|4414.1|4414.1|0
1635159900000|2021-10-25 11:05:00|4413.85|4413.85|4413.07|4413.07|4416.58|4416.58|4411.75|4411.75|0
1635160200000|2021-10-25 11:10:00|4413.33|4413.33|4418.66|4418.66|4418.66|4418.66|4413.33|4413.33|0
1635160500000|2021-10-25 11:15:00|4421.14|4421.14|4421.14|4421.14|4421.27|4421.27|4421.14|4421.14|0
1635160800000|2021-10-25 11:20:00|4418.66|4418.66|4418.37|4418.37|4418.66|4418.66|4418.37|4418.37|0
1635161100000|2021-10-25 11:25:00|4417.13|4417.13|4414.69|4414.69|4417.13|4417.13|4413.45|4413.45|0
1635161400000|2021-10-25 11:30:00|4417.17|4417.17|4419.05|4419.05|4419.17|4419.17|4417.17|4417.17|0
1635161700000|2021-10-25 11:35:00|4420.28|4420.28|4418.11|4418.11|4421.52|4421.52|4418.11|4418.11|0
1635162000000|2021-10-25 11:40:00|4417.99|4417.99|4418.24|4418.24|4420.72|4420.72|4417.99|4417.99|0
1635162300000|2021-10-25 11:45:00|4418.11|4418.11|4420.46|4420.46|4421.7|4421.7|4417.61|4417.61|0
1635162600000|2021-10-25 11:50:00|4419.23|4419.23|4419.35|4419.35|4419.35|4419.35|4419.1|4419.1|0
1635162900000|2021-10-25 11:55:00|4418.11|4418.11|4417.78|4417.78|4418.84|4418.84|4416.37|4416.37|0
1635163200000|2021-10-25 12:00:00|4416.54|4416.54|4414.53|4414.53|4416.54|4416.54|4413.8|4413.8|0
1635163500000|2021-10-25 12:05:00|4414.4|4414.4|4416.02|4416.02|4416.02|4416.02|4414.4|4414.4|0
1635163800000|2021-10-25 12:10:00|4415.9|4415.9|4415.73|4415.73|4415.9|4415.9|4414.7|4414.7|0
1635164100000|2021-10-25 12:15:00|4415.9|4415.9|4414.49|4414.49|4417.14|4417.14|4414.49|4414.49|0
1635164400000|2021-10-25 12:20:00|4414.87|4414.87|4413.37|4413.37|4415.98|4415.98|4413.37|4413.37|0
1635164700000|2021-10-25 12:25:00|4413.71|4413.71|4415.85|4415.85|4415.85|4415.85|4413.38|4413.38|0
1635165000000|2021-10-25 12:30:00|4415.73|4415.73|4411.67|4411.67|4415.73|4415.73|4411.67|4411.67|0
1635165300000|2021-10-25 12:35:00|4409.2|4409.2|4407.92|4407.92|4410.39|4410.39|4407.92|4407.92|0
1635165600000|2021-10-25 12:40:00|4406.68|4406.68|4404.28|4404.28|4406.68|4406.68|4403.94|4403.94|0
1635165900000|2021-10-25 12:45:00|4405.52|4405.52|4410.86|4410.86|4412.1|4412.1|4405.52|4405.52|0
1635166200000|2021-10-25 12:50:00|4410.73|4410.73|4410.61|4410.61|4410.73|4410.73|4409.49|4409.49|0
1635166500000|2021-10-25 12:55:00|4411.85|4411.85|4410.61|4410.61|4411.85|4411.85|4410.61|4410.61|0
1635166800000|2021-10-25 13:00:00|4413.34|4413.34|4415.69|4415.69|4416.93|4416.93|4411.97|4411.97|0
1635167100000|2021-10-25 13:05:00|4414.45|4414.45|4412.7|4412.7|4414.45|4414.45|4412.58|4412.58|0
1635167400000|2021-10-25 13:10:00|4412.36|4412.36|4412.79|4412.79|4412.79|4412.79|4411|4411|0
1635167700000|2021-10-25 13:15:00|4412.53|4412.53|4414.03|4414.03|4415.26|4415.26|4411.55|4411.55|0
1635168000000|2021-10-25 13:20:00|4412.79|4412.79|4418.86|4418.86|4418.86|4418.86|4412.41|4412.41|0
1635168300000|2021-10-25 13:25:00|4417.62|4417.62|4417.28|4417.28|4417.66|4417.66|4414.88|4414.88|0
1635168600000|2021-10-25 13:30:00|4417.15|4417.15|4423.81|4423.81|4423.94|4423.94|4415.36|4415.36|0
1635168900000|2021-10-25 13:35:00|4422.57|4422.57|4417.24|4417.24|4424.8|4424.8|4416.98|4416.98|0
1635169200000|2021-10-25 13:40:00|4416|4416|4418.43|4418.43|4418.43|4418.43|4410.88|4410.88|0
1635169500000|2021-10-25 13:45:00|4417.19|4417.19|4413.6|4413.6|4417.19|4417.19|4413.6|4413.6|0
1635169800000|2021-10-25 13:50:00|4413.86|4413.86|4417.44|4417.44|4418.09|4418.09|4413.6|4413.6|0
1635170100000|2021-10-25 13:55:00|4418.08|4418.08|4419.74|4419.74|4420|4420|4418.08|4418.08|0
1635170400000|2021-10-25 14:00:00|4419.87|4419.87|4412.6|4412.6|4420.12|4420.12|4412.48|4412.48|0
1635170700000|2021-10-25 14:05:00|4413.84|4413.84|4413.89|4413.89|4413.89|4413.89|4410.47|4410.47|0
1635171000000|2021-10-25 14:10:00|4412.66|4412.66|4409.11|4409.11|4412.66|4412.66|4409.11|4409.11|0
1635171300000|2021-10-25 14:15:00|4408.85|4408.85|4412.06|4412.06|4412.06|4412.06|4408.21|4408.21|0
1635171600000|2021-10-25 14:20:00|4411.93|4411.93|4410.7|4410.7|4412.92|4412.92|4410.31|4410.31|0
1635171900000|2021-10-25 14:25:00|4410.32|4410.32|4416.55|4416.55|4416.55|4416.55|4407.97|4407.97|0
1635172200000|2021-10-25 14:30:00|4417.79|4417.79|4424.24|4424.24|4424.24|4424.24|4417.54|4417.54|0
1635172500000|2021-10-25 14:35:00|4424.37|4424.37|4419.75|4419.75|4424.37|4424.37|4419.63|4419.63|0
1635172800000|2021-10-25 14:40:00|4419.88|4419.88|4423.6|4423.6|4423.6|4423.6|4419.88|4419.88|0
1635173100000|2021-10-25 14:45:00|4423.47|4423.47|4423.77|4423.77|4423.77|4423.77|4421.04|4421.04|0
1635173400000|2021-10-25 14:50:00|4423.64|4423.64|4426.46|4426.46|4426.46|4426.46|4423.39|4423.39|0
1635173700000|2021-10-25 14:55:00|4426.71|4426.71|4425.05|4425.05|4426.71|4426.71|4425.05|4425.05|0
1635174000000|2021-10-25 15:00:00|4425.18|4425.18|4424.53|4424.53|4425.18|4425.18|4421.46|4421.46|0
1635174300000|2021-10-25 15:05:00|4424.66|4424.66|4426.15|4426.15|4427.39|4427.39|4424.49|4424.49|0
1635174600000|2021-10-25 15:10:00|4427.39|4427.39|4425.21|4425.21|4427.39|4427.39|4421.5|4421.5|0
1635174900000|2021-10-25 15:15:00|4425.38|4425.38|4425.51|4425.51|4426.75|4426.75|4425.38|4425.38|0
1635175200000|2021-10-25 15:20:00|4425.68|4425.68|4426.45|4426.45|4426.75|4426.75|4425.51|4425.51|0
1635175500000|2021-10-25 15:25:00|4425.21|4425.21|4428.93|4428.93|4431.54|4431.54|4423.98|4423.98|0
1635232500000|2021-10-26 07:15:00|4442.58|4442.58|4441.55|4441.55|4442.58|4442.58|4440.01|4440.01|0
1635232800000|2021-10-26 07:20:00|4441.8|4441.8|4453|4453|4455.6|4455.6|4441.8|4441.8|0
1635233100000|2021-10-26 07:25:00|4454.24|4454.24|4450.52|4450.52|4454.24|4454.24|4449.84|4449.84|0
1635233400000|2021-10-26 07:30:00|4451.76|4451.76|4460.6|4460.6|4463.08|4463.08|4451.42|4451.42|0
1635233700000|2021-10-26 07:35:00|4460.43|4460.43|4457.7|4457.7|4460.43|4460.43|4457.32|4457.32|0
1635234000000|2021-10-26 07:40:00|4456.46|4456.46|4458.43|4458.43|4459.19|4459.19|4456.46|4456.46|0
1635234300000|2021-10-26 07:45:00|4459.67|4459.67|4460.46|4460.46|4461.32|4461.32|4458.72|4458.72|0
1635234600000|2021-10-26 07:50:00|4459.22|4459.22|4456.84|4456.84|4460.46|4460.46|4455.85|4455.85|0
1635234900000|2021-10-26 07:55:00|4456.59|4456.59|4456.71|4456.71|4457.95|4457.95|4455.47|4455.47|0
1635235200000|2021-10-26 08:00:00|4455.47|4455.47|4458.98|4458.98|4458.98|4458.98|4455.47|4455.47|0
1635235500000|2021-10-26 08:05:00|4459.15|4459.15|4471.84|4471.84|4471.84|4471.84|4458.98|4458.98|0
1635235800000|2021-10-26 08:10:00|4470.6|4470.6|4481.45|4481.45|4481.45|4481.45|4470.43|4470.43|0
1635236100000|2021-10-26 08:15:00|4482.09|4482.09|4483.5|4483.5|4485.34|4485.34|4481.83|4481.83|0
1635236400000|2021-10-26 08:20:00|4483.84|4483.84|4477.43|4477.43|4483.84|4483.84|4476.4|4476.4|0
1635236700000|2021-10-26 08:25:00|4474.95|4474.95|4478.41|4478.41|4478.41|4478.41|4473.71|4473.71|0
1635237000000|2021-10-26 08:30:00|4477.17|4477.17|4473.33|4473.33|4477.17|4477.17|4473.33|4473.33|0
1635237300000|2021-10-26 08:35:00|4474.57|4474.57|4476.06|4476.06|4477.3|4477.3|4473.2|4473.2|0
1635237600000|2021-10-26 08:40:00|4474.82|4474.82|4477.43|4477.43|4477.43|4477.43|4473.58|4473.58|0
1635237900000|2021-10-26 08:45:00|4477.68|4477.68|4477.81|4477.81|4477.81|4477.81|4475.33|4475.33|0
1635238200000|2021-10-26 08:50:00|4477.98|4477.98|4480.28|4480.28|4480.28|4480.28|4476.56|4476.56|0
1635238500000|2021-10-26 08:55:00|4480.15|4480.15|4481.77|4481.77|4481.77|4481.77|4479.9|4479.9|0
1635238800000|2021-10-26 09:00:00|4481.52|4481.52|4479.9|4479.9|4481.52|4481.52|4478.66|4478.66|0
1635239100000|2021-10-26 09:05:00|4479.73|4479.73|4479.35|4479.35|4479.73|4479.73|4477.25|4477.25|0
1635239400000|2021-10-26 09:10:00|4479.09|4479.09|4477.34|4477.34|4479.09|4479.09|4477.34|4477.34|0
1635239700000|2021-10-26 09:15:00|4477.47|4477.47|4476.49|4476.49|4478.11|4478.11|4474.39|4474.39|0
1635240000000|2021-10-26 09:20:00|4478.97|4478.97|4478.26|4478.26|4478.97|4478.97|4475.25|4475.25|0
1635240300000|2021-10-26 09:25:00|4479.5|4479.5|4477.28|4477.28|4480.01|4480.01|4477.28|4477.28|0
1635240600000|2021-10-26 09:30:00|4477.11|4477.11|4479.19|4479.19|4479.44|4479.44|4477.11|4477.11|0
1635240900000|2021-10-26 09:35:00|4478.93|4478.93|4477.95|4477.95|4479.82|4479.82|4477.95|4477.95|0
1635241200000|2021-10-26 09:40:00|4477.19|4477.19|4477.18|4477.18|4477.82|4477.82|4477.18|4477.18|0
1635241500000|2021-10-26 09:45:00|4477.05|4477.05|4476.92|4476.92|4477.05|4477.05|4476.54|4476.54|0
1635241800000|2021-10-26 09:50:00|4475.69|4475.69|4475.86|4475.86|4475.86|4475.86|4473.21|4473.21|0
1635242100000|2021-10-26 09:55:00|4476.11|4476.11|4481.45|4481.45|4481.45|4481.45|4476.11|4476.11|0
1635242400000|2021-10-26 10:00:00|4482.69|4482.69|4485.4|4485.4|4486.75|4486.75|4482.43|4482.43|0
1635242700000|2021-10-26 10:05:00|4485.14|4485.14|4485.26|4485.26|4486.88|4486.88|4485.14|4485.14|0
1635243000000|2021-10-26 10:10:00|4485.14|4485.14|4480.28|4480.28|4485.64|4485.64|4480.28|4480.28|0
1635243300000|2021-10-26 10:15:00|4479.64|4479.64|4476.23|4476.23|4480.5|4480.5|4475.59|4475.59|0
1635243600000|2021-10-26 10:20:00|4474.99|4474.99|4474.47|4474.47|4474.99|4474.99|4474.47|4474.47|0
1635243900000|2021-10-26 10:25:00|4473.96|4473.96|4469.55|4469.55|4475.74|4475.74|4469.55|4469.55|0
1635244200000|2021-10-26 10:30:00|4469.29|4469.29|4468.56|4468.56|4469.29|4469.29|4467.29|4467.29|0
1635244500000|2021-10-26 10:35:00|4468.43|4468.43|4472.94|4472.94|4472.94|4472.94|4468.43|4468.43|0
1635244800000|2021-10-26 10:40:00|4473.12|4473.12|4473.12|4473.12|4474.74|4474.74|4473.12|4473.12|0
1635245100000|2021-10-26 10:45:00|4471.88|4471.88|4470.51|4470.51|4471.88|4471.88|4470.51|4470.51|0
1635245400000|2021-10-26 10:50:00|4470.64|4470.64|4470.38|4470.38|4470.89|4470.89|4470.38|4470.38|0
1635245700000|2021-10-26 10:55:00|4467.91|4467.91|4469.4|4469.4|4469.53|4469.53|4467.91|4467.91|0
1635246000000|2021-10-26 11:00:00|4469.15|4469.15|4467.07|4467.07|4469.15|4469.15|4466.81|4466.81|0
1635246300000|2021-10-26 11:05:00|4466.69|4466.69|4464.69|4464.69|4466.69|4466.69|4464.43|4464.43|0
1635246600000|2021-10-26 11:10:00|4464.81|4464.81|4465.07|4465.07|4465.07|4465.07|4464.81|4464.81|0
1635246900000|2021-10-26 11:15:00|4466.31|4466.31|4466.18|4466.18|4466.31|4466.31|4466.18|4466.18|0
1635247200000|2021-10-26 11:20:00|4467.42|4467.42|4478.83|4478.83|4478.83|4478.83|4467.42|4467.42|0
1635247500000|2021-10-26 11:25:00|4477.59|4477.59|4477.24|4477.24|4478.48|4478.48|4477.24|4477.24|0
1635247800000|2021-10-26 11:30:00|4476.99|4476.99|4478.35|4478.35|4479.97|4479.97|4474.51|4474.51|0
1635248100000|2021-10-26 11:35:00|4478.6|4478.6|4478.35|4478.35|4479.84|4479.84|4478.35|4478.35|0
1635248400000|2021-10-26 11:40:00|4478.6|4478.6|4478.47|4478.47|4478.73|4478.73|4478.47|4478.47|0
1635248700000|2021-10-26 11:45:00|4478.98|4478.98|4478.43|4478.43|4478.98|4478.98|4478.43|4478.43|0
1635249000000|2021-10-26 11:50:00|4480.91|4480.91|4474.46|4474.46|4480.91|4480.91|4474.33|4474.33|0
1635249300000|2021-10-26 11:55:00|4474.71|4474.71|4474.33|4474.33|4474.71|4474.71|4474.33|4474.33|0
1635249600000|2021-10-26 12:00:00|4475.19|4475.19|4477.29|4477.29|4477.54|4477.54|4475.06|4475.06|0
1635249900000|2021-10-26 12:05:00|4477.42|4477.42|4478.91|4478.91|4479.16|4479.16|4477.42|4477.42|0
1635250200000|2021-10-26 12:10:00|4480.15|4480.15|4481.18|4481.18|4481.56|4481.56|4480.15|4480.15|0
1635250500000|2021-10-26 12:15:00|4482.42|4482.42|4479.05|4479.05|4482.42|4482.42|4477.68|4477.68|0
1635250800000|2021-10-26 12:20:00|4478.92|4478.92|4479.13|4479.13|4479.13|4479.13|4478.75|4478.75|0
1635251100000|2021-10-26 12:25:00|4476.66|4476.66|4475.56|4475.56|4476.66|4476.66|4475.56|4475.56|0
1635251400000|2021-10-26 12:30:00|4475.94|4475.94|4476.32|4476.32|4476.32|4476.32|4475.43|4475.43|0
1635251700000|2021-10-26 12:35:00|4476.06|4476.06|4477.3|4477.3|4477.3|4477.3|4476.06|4476.06|0
1635252000000|2021-10-26 12:40:00|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|0
1635252300000|2021-10-26 12:45:00|4477.3|4477.3|4478.25|4478.25|4478.54|4478.54|4476.63|4476.63|0
1635252600000|2021-10-26 12:50:00|4477.99|4477.99|4483.55|4483.55|4491.37|4491.37|4477.99|4477.99|0
1635252900000|2021-10-26 12:55:00|4483.43|4483.43|4484.41|4484.41|4484.66|4484.66|4483.43|4483.43|0
1635253200000|2021-10-26 13:00:00|4484.58|4484.58|4484.53|4484.53|4485.99|4485.99|4482.78|4482.78|0
1635253500000|2021-10-26 13:05:00|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|0
1635253800000|2021-10-26 13:10:00|4484.79|4484.79|4492.77|4492.77|4492.77|4492.77|4484.79|4484.79|0
1635254100000|2021-10-26 13:15:00|4491.53|4491.53|4490.8|4490.8|4491.53|4491.53|4490.17|4490.17|0
1635254400000|2021-10-26 13:20:00|4493.28|4493.28|4495.63|4495.63|4495.63|4495.63|4492.04|4492.04|0
1635254700000|2021-10-26 13:25:00|4497.13|4497.13|4498.5|4498.5|4498.5|4498.5|4493.54|4493.54|0
1635255000000|2021-10-26 13:30:00|4497.26|4497.26|4500.17|4500.17|4500.6|4500.6|4494.78|4494.78|0
1635255300000|2021-10-26 13:35:00|4497.69|4497.69|4493.72|4493.72|4497.69|4497.69|4492.48|4492.48|0
1635255600000|2021-10-26 13:40:00|4493.6|4493.6|4496.8|4496.8|4496.8|4496.8|4489.88|4489.88|0
1635255900000|2021-10-26 13:45:00|4496.54|4496.54|4495.68|4495.68|4496.54|4496.54|4495.3|4495.3|0
1635256200000|2021-10-26 13:50:00|4494.45|4494.45|4491.97|4491.97|4494.45|4494.45|4491.84|4491.84|0
1635256500000|2021-10-26 13:55:00|4490.73|4490.73|4491.45|4491.45|4492.69|4492.69|4489.83|4489.83|0
1635256800000|2021-10-26 14:00:00|4491.57|4491.57|4492.38|4492.38|4493.27|4493.27|4490.33|4490.33|0
1635257100000|2021-10-26 14:05:00|4491.14|4491.14|4494.09|4494.09|4494.34|4494.34|4491.14|4491.14|0
1635257400000|2021-10-26 14:10:00|4492.85|4492.85|4491.23|4491.23|4495.33|4495.33|4491.23|4491.23|0
1635257700000|2021-10-26 14:15:00|4492.47|4492.47|4489.61|4489.61|4492.72|4492.72|4488.2|4488.2|0
1635258000000|2021-10-26 14:20:00|4489.48|4489.48|4489.83|4489.83|4492.69|4492.69|4489.48|4489.48|0
1635258300000|2021-10-26 14:25:00|4488.59|4488.59|4489.49|4489.49|4489.49|4489.49|4488|4488|0
1635258600000|2021-10-26 14:30:00|4489.62|4489.62|4489.83|4489.83|4489.87|4489.87|4487.22|4487.22|0
1635258900000|2021-10-26 14:35:00|4491.07|4491.07|4493.8|4493.8|4493.8|4493.8|4491.07|4491.07|0
1635259200000|2021-10-26 14:40:00|4492.56|4492.56|4490.81|4490.81|4493.8|4493.8|4490.56|4490.56|0
1635259500000|2021-10-26 14:45:00|4492.05|4492.05|4494.69|4494.69|4494.69|4494.69|4491.54|4491.54|0
1635259800000|2021-10-26 14:50:00|4492.21|4492.21|4491.4|4491.4|4492.47|4492.47|4489.99|4489.99|0
1635260100000|2021-10-26 14:55:00|4491.06|4491.06|4491.06|4491.06|4493.54|4493.54|4491.06|4491.06|0
1635260400000|2021-10-26 15:00:00|4491.32|4491.32|4505.37|4505.37|4506.74|4506.74|4491.32|4491.32|0
1635260700000|2021-10-26 15:05:00|4506.61|4506.61|4511.57|4511.57|4512.64|4512.64|4506.44|4506.44|0
1635261000000|2021-10-26 15:10:00|4511.7|4511.7|4512.88|4512.88|4517.67|4517.67|4511.7|4511.7|0
1635261300000|2021-10-26 15:15:00|4510.4|4510.4|4510.74|4510.74|4513.05|4513.05|4510.4|4510.4|0
1635261600000|2021-10-26 15:20:00|4510.61|4510.61|4513.1|4513.1|4514.63|4514.63|4510.36|4510.36|0
1635261900000|2021-10-26 15:25:00|4511.86|4511.86|4514.24|4514.24|4514.71|4514.71|4511.59|4511.59|0
1635318900000|2021-10-27 07:15:00|4519.88|4519.88|4527.69|4527.69|4527.95|4527.95|4518.64|4518.64|0
1635319200000|2021-10-27 07:20:00|4527.57|4527.57|4523.72|4523.72|4527.82|4527.82|4522.86|4522.86|0
1635319500000|2021-10-27 07:25:00|4524.96|4524.96|4524.93|4524.93|4527.82|4527.82|4524.93|4524.93|0
1635319800000|2021-10-27 07:30:00|4525.06|4525.06|4526.67|4526.67|4527.05|4527.05|4522.58|4522.58|0
1635320100000|2021-10-27 07:35:00|4527.9|4527.9|4519.92|4519.92|4529.14|4529.14|4519.92|4519.92|0
1635320400000|2021-10-27 07:40:00|4521.16|4521.16|4520.18|4520.18|4522.78|4522.78|4520.18|4520.18|0
1635320700000|2021-10-27 07:45:00|4520.56|4520.56|4514.97|4514.97|4520.56|4520.56|4512.49|4512.49|0
1635321000000|2021-10-27 07:50:00|4515.31|4515.31|4518.29|4518.29|4518.42|4518.42|4514.07|4514.07|0
1635321300000|2021-10-27 07:55:00|4518.55|4518.55|4516.33|4516.33|4518.97|4518.97|4515.86|4515.86|0
1635321600000|2021-10-27 08:00:00|4516.2|4516.2|4514.8|4514.8|4517.44|4517.44|4514.55|4514.55|0
1635321900000|2021-10-27 08:05:00|4513.56|4513.56|4514.81|4514.81|4518.31|4518.31|4513.56|4513.56|0
1635322200000|2021-10-27 08:10:00|4514.56|4514.56|4514.09|4514.09|4514.56|4514.56|4512.43|4512.43|0
1635322500000|2021-10-27 08:15:00|4515.33|4515.33|4511.53|4511.53|4515.59|4515.59|4510.5|4510.5|0
1635322800000|2021-10-27 08:20:00|4510.29|4510.29|4504.99|4504.99|4510.29|4510.29|4504.99|4504.99|0
1635323100000|2021-10-27 08:25:00|4504.82|4504.82|4509.05|4509.05|4509.81|4509.81|4504.82|4504.82|0
1635323400000|2021-10-27 08:30:00|4507.81|4507.81|4506.57|4506.57|4507.93|4507.93|4505.33|4505.33|0
1635323700000|2021-10-27 08:35:00|4507.81|4507.81|4502.72|4502.72|4507.81|4507.81|4502.72|4502.72|0
1635324000000|2021-10-27 08:40:00|4502.6|4502.6|4501.36|4501.36|4502.6|4502.6|4500.98|4500.98|0
1635324300000|2021-10-27 08:45:00|4501.61|4501.61|4503.75|4503.75|4503.75|4503.75|4499.65|4499.65|0
1635324600000|2021-10-27 08:50:00|4503.88|4503.88|4503.32|4503.32|4503.88|4503.88|4502.08|4502.08|0
1635324900000|2021-10-27 08:55:00|4504.56|4504.56|4509.94|4509.94|4509.94|4509.94|4504.56|4504.56|0
1635325200000|2021-10-27 09:00:00|4509.82|4509.82|4510.42|4510.42|4511.28|4511.28|4506.32|4506.32|0
1635325500000|2021-10-27 09:05:00|4510.55|4510.55|4518.28|4518.28|4519.65|4519.65|4510.55|4510.55|0
1635325800000|2021-10-27 09:10:00|4519.52|4519.52|4525.72|4525.72|4525.72|4525.72|4519.52|4519.52|0
1635326100000|2021-10-27 09:15:00|4526.22|4526.22|4533.02|4533.02|4533.02|4533.02|4526.22|4526.22|0
1635326400000|2021-10-27 09:20:00|4534.26|4534.26|4532.04|4532.04|4534.26|4534.26|4529.78|4529.78|0
1635326700000|2021-10-27 09:25:00|4534.52|4534.52|4534.14|4534.14|4534.77|4534.77|4531.66|4531.66|0
1635327000000|2021-10-27 09:30:00|4535.38|4535.38|4535.67|4535.67|4537.98|4537.98|4534.43|4534.43|0
1635327300000|2021-10-27 09:35:00|4534.43|4534.43|4531.45|4531.45|4534.43|4534.43|4531.32|4531.32|0
1635327600000|2021-10-27 09:40:00|4530.21|4530.21|4527.51|4527.51|4532.69|4532.69|4527.51|4527.51|0
1635327900000|2021-10-27 09:45:00|4526.27|4526.27|4528.03|4528.03|4528.37|4528.37|4525.55|4525.55|0
1635328200000|2021-10-27 09:50:00|4528.16|4528.16|4529.14|4529.14|4530.64|4530.64|4527.78|4527.78|0
1635328500000|2021-10-27 09:55:00|4529.02|4529.02|4521.88|4521.88|4529.02|4529.02|4521.24|4521.24|0
1635328800000|2021-10-27 10:00:00|4521.75|4521.75|4520.64|4520.64|4521.88|4521.88|4520|4520|0
1635329100000|2021-10-27 10:05:00|4521.27|4521.27|4523.75|4523.75|4523.75|4523.75|4518.67|4518.67|0
1635329400000|2021-10-27 10:10:00|4523.63|4523.63|4523.37|4523.37|4523.8|4523.8|4523.37|4523.37|0
1635329700000|2021-10-27 10:15:00|4520.89|4520.89|4519.78|4519.78|4520.89|4520.89|4519.27|4519.27|0
1635330000000|2021-10-27 10:20:00|4519.65|4519.65|4519.57|4519.57|4522.05|4522.05|4519.27|4519.27|0
1635330300000|2021-10-27 10:25:00|4519.44|4519.44|4523.8|4523.8|4524.91|4524.91|4519.44|4519.44|0
1635330600000|2021-10-27 10:30:00|4523.97|4523.97|4522.85|4522.85|4524.35|4524.35|4522.85|4522.85|0
1635331200000|2021-10-27 10:40:00|4521.61|4521.61|4518.36|4518.36|4521.61|4521.61|4517.98|4517.98|0
1635331500000|2021-10-27 10:45:00|4518.24|4518.24|4521.36|4521.36|4526.91|4526.91|4518.24|4518.24|0
1635331800000|2021-10-27 10:50:00|4520.12|4520.12|4524.12|4524.12|4524.12|4524.12|4518.88|4518.88|0
1635332100000|2021-10-27 10:55:00|4526.6|4526.6|4529.72|4529.72|4529.72|4529.72|4524.85|4524.85|0
1635332400000|2021-10-27 11:00:00|4528.48|4528.48|4523.75|4523.75|4528.48|4528.48|4523.75|4523.75|0
1635332700000|2021-10-27 11:05:00|4523.49|4523.49|4523.37|4523.37|4523.62|4523.62|4523.24|4523.24|0
1635333000000|2021-10-27 11:10:00|4524.61|4524.61|4526.01|4526.01|4529.73|4529.73|4524.61|4524.61|0
1635333300000|2021-10-27 11:15:00|4526.35|4526.35|4524.65|4524.65|4526.35|4526.35|4524.65|4524.65|0
1635333600000|2021-10-27 11:20:00|4523.41|4523.41|4522.98|4522.98|4523.41|4523.41|4522.86|4522.86|0
1635333900000|2021-10-27 11:25:00|4524.22|4524.22|4521.66|4521.66|4524.22|4524.22|4521.49|4521.49|0
1635334200000|2021-10-27 11:30:00|4521.53|4521.53|4518.33|4518.33|4522.04|4522.04|4518.33|4518.33|0
1635334500000|2021-10-27 11:35:00|4519.57|4519.57|4520.81|4520.81|4522.05|4522.05|4519.57|4519.57|0
1635334800000|2021-10-27 11:40:00|4520.56|4520.56|4520.56|4520.56|4521.8|4521.8|4520.56|4520.56|0
1635335100000|2021-10-27 11:45:00|4520.43|4520.43|4523.16|4523.16|4523.16|4523.16|4517.83|4517.83|0
1635335400000|2021-10-27 11:50:00|4521.92|4521.92|4522.27|4522.27|4523.64|4523.64|4517.44|4517.44|0
1635335700000|2021-10-27 11:55:00|4521.03|4521.03|4516.38|4516.38|4521.03|4521.03|4516.38|4516.38|0
1635336000000|2021-10-27 12:00:00|4517.62|4517.62|4513.09|4513.09|4517.62|4517.62|4513.09|4513.09|0
1635336300000|2021-10-27 12:05:00|4512.97|4512.97|4515.32|4515.32|4516.56|4516.56|4512.71|4512.71|0
1635336600000|2021-10-27 12:10:00|4515.19|4515.19|4516.3|4516.3|4520.15|4520.15|4515.19|4515.19|0
1635336900000|2021-10-27 12:15:00|4516.68|4516.68|4516.39|4516.39|4517.92|4517.92|4516.05|4516.05|0
1635337200000|2021-10-27 12:20:00|4517.63|4517.63|4521.22|4521.22|4521.22|4521.22|4517.63|4517.63|0
1635337500000|2021-10-27 12:25:00|4519.98|4519.98|4517.04|4517.04|4519.98|4519.98|4517.04|4517.04|0
1635337800000|2021-10-27 12:30:00|4517.16|4517.16|4520.02|4520.02|4520.02|4520.02|4517.04|4517.04|0
1635338100000|2021-10-27 12:35:00|4518.78|4518.78|4516.99|4516.99|4520.15|4520.15|4516.99|4516.99|0
1635338400000|2021-10-27 12:40:00|4517.12|4517.12|4517.04|4517.04|4517.29|4517.29|4516.91|4516.91|0
1635338700000|2021-10-27 12:45:00|4516.91|4516.91|4517.21|4517.21|4517.21|4517.21|4515.67|4515.67|0
1635339000000|2021-10-27 12:50:00|4515.97|4515.97|4516.01|4516.01|4518.49|4518.49|4515.84|4515.84|0
1635339300000|2021-10-27 12:55:00|4517.25|4517.25|4516.01|4516.01|4517.38|4517.38|4515.84|4515.84|0
1635339600000|2021-10-27 13:00:00|4517.25|4517.25|4519.73|4519.73|4519.73|4519.73|4517.25|4517.25|0
1635339900000|2021-10-27 13:05:00|4519.61|4519.61|4517.38|4517.38|4519.99|4519.99|4517.38|4517.38|0
1635340200000|2021-10-27 13:10:00|4517.51|4517.51|4517.94|4517.94|4517.94|4517.94|4515.46|4515.46|0
1635340500000|2021-10-27 13:15:00|4516.7|4516.7|4513.63|4513.63|4517.94|4517.94|4513.63|4513.63|0
1635340800000|2021-10-27 13:20:00|4513.37|4513.37|4515.35|4515.35|4515.85|4515.85|4513.37|4513.37|0
1635341100000|2021-10-27 13:25:00|4515.6|4515.6|4515.22|4515.22|4515.6|4515.6|4515.09|4515.09|0
1635341400000|2021-10-27 13:30:00|4515.09|4515.09|4503.65|4503.65|4515.09|4515.09|4503.65|4503.65|0
1635341700000|2021-10-27 13:35:00|4503.78|4503.78|4506.13|4506.13|4507.5|4507.5|4503.53|4503.53|0
1635342000000|2021-10-27 13:40:00|4505.96|4505.96|4506.35|4506.35|4513.23|4513.23|4505.96|4505.96|0
1635342300000|2021-10-27 13:45:00|4507.59|4507.59|4512.8|4512.8|4513.91|4513.91|4507.59|4507.59|0
1635342600000|2021-10-27 13:50:00|4511.56|4511.56|4510.4|4510.4|4512.8|4512.8|4506.9|4506.9|0
1635342900000|2021-10-27 13:55:00|4510.58|4510.58|4511.81|4511.81|4511.94|4511.94|4510.58|4510.58|0
1635343200000|2021-10-27 14:00:00|4511.94|4511.94|4510.87|4510.87|4515.53|4515.53|4510.7|4510.7|0
1635343500000|2021-10-27 14:05:00|4511|4511|4512.58|4512.58|4512.58|4512.58|4509.51|4509.51|0
1635343800000|2021-10-27 14:10:00|4512.46|4512.46|4509.93|4509.93|4512.58|4512.58|4509.93|4509.93|0
1635344100000|2021-10-27 14:15:00|4508.69|4508.69|4502.4|4502.4|4508.69|4508.69|4501.04|4501.04|0
1635344400000|2021-10-27 14:20:00|4502.66|4502.66|4504.02|4504.02|4504.02|4504.02|4502.66|4502.66|0
1635344700000|2021-10-27 14:25:00|4506.5|4506.5|4506.5|4506.5|4506.5|4506.5|4506.11|4506.11|0
1635345000000|2021-10-27 14:30:00|4506.62|4506.62|4512.77|4512.77|4512.77|4512.77|4506.62|4506.62|0
1635345300000|2021-10-27 14:35:00|4512.89|4512.89|4511.26|4511.26|4513.56|4513.56|4511.13|4511.13|0
1635345600000|2021-10-27 14:40:00|4513.74|4513.74|4510.07|4510.07|4513.86|4513.86|4508.66|4508.66|0
1635345900000|2021-10-27 14:45:00|4509.9|4509.9|4514.2|4514.2|4514.32|4514.32|4509.9|4509.9|0
1635346200000|2021-10-27 14:50:00|4514.07|4514.07|4510.86|4510.86|4514.2|4514.2|4508.86|4508.86|0
1635346500000|2021-10-27 14:55:00|4512.1|4512.1|4513.25|4513.25|4514.03|4514.03|4512.1|4512.1|0
1635346800000|2021-10-27 15:00:00|4513.38|4513.38|4515.65|4515.65|4516.03|4516.03|4513.25|4513.25|0
1635347100000|2021-10-27 15:05:00|4516.03|4516.03|4518.97|4518.97|4519.87|4519.87|4516.03|4516.03|0
1635347400000|2021-10-27 15:10:00|4519.1|4519.1|4522.43|4522.43|4522.43|4522.43|4518.97|4518.97|0
1635347700000|2021-10-27 15:15:00|4522.3|4522.3|4523.19|4523.19|4524.05|4524.05|4522.3|4522.3|0
1635348000000|2021-10-27 15:20:00|4523.31|4523.31|4524.63|4524.63|4525.85|4525.85|4523.31|4523.31|0
1635348300000|2021-10-27 15:25:00|4524.88|4524.88|4517.21|4517.21|4526.28|4526.28|4515.29|4515.29|0
1635405300000|2021-10-28 07:15:00|4501.18|4501.18|4501.85|4501.85|4509.08|4509.08|4501.18|4501.18|0
1635405600000|2021-10-28 07:20:00|4501.6|4501.6|4496.02|4496.02|4501.6|4501.6|4492.93|4492.93|0
1635405900000|2021-10-28 07:25:00|4495.51|4495.51|4506.15|4506.15|4506.15|4506.15|4495.51|4495.51|0
1635406200000|2021-10-28 07:30:00|4507.38|4507.38|4512.46|4512.46|4512.46|4512.46|4505.98|4505.98|0
1635406500000|2021-10-28 07:35:00|4516.18|4516.18|4507.25|4507.25|4517.55|4517.55|4503.53|4503.53|0
1635406800000|2021-10-28 07:40:00|4509.73|4509.73|4501.06|4501.06|4510.97|4510.97|4496.35|4496.35|0
1635407100000|2021-10-28 07:45:00|4499.82|4499.82|4506.22|4506.22|4506.22|4506.22|4494.81|4494.81|0
1635407400000|2021-10-28 07:50:00|4506.09|4506.09|4506.43|4506.43|4508.95|4508.95|4504|4504|0
1635407700000|2021-10-28 07:55:00|4508.91|4508.91|4504.25|4504.25|4510.15|4510.15|4504.25|4504.25|0
1635408000000|2021-10-28 08:00:00|4503.87|4503.87|4486.96|4486.96|4505.36|4505.36|4486.96|4486.96|0
1635408300000|2021-10-28 08:05:00|4489.43|4489.43|4494.23|4494.23|4495.47|4495.47|4487.78|4487.78|0
1635408600000|2021-10-28 08:10:00|4493.89|4493.89|4502.92|4502.92|4502.92|4502.92|4493.17|4493.17|0
1635408900000|2021-10-28 08:15:00|4502.41|4502.41|4505.08|4505.08|4506.32|4506.32|4500.66|4500.66|0
1635409200000|2021-10-28 08:20:00|4504.7|4504.7|4502.69|4502.69|4505.59|4505.59|4500.55|4500.55|0
1635409500000|2021-10-28 08:25:00|4502.86|4502.86|4495.41|4495.41|4502.86|4502.86|4494.17|4494.17|0
1635409800000|2021-10-28 08:30:00|4496.65|4496.65|4493.4|4493.4|4498.92|4498.92|4492.89|4492.89|0
1635410100000|2021-10-28 08:35:00|4494.64|4494.64|4506.35|4506.35|4506.35|4506.35|4493.4|4493.4|0
1635410400000|2021-10-28 08:40:00|4506.74|4506.74|4504.61|4504.61|4509.47|4509.47|4504.61|4504.61|0
1635410700000|2021-10-28 08:45:00|4505.85|4505.85|4511.31|4511.31|4511.31|4511.31|4505.85|4505.85|0
1635411000000|2021-10-28 08:50:00|4510.93|4510.93|4512.14|4512.14|4517.73|4517.73|4510.68|4510.68|0
1635411300000|2021-10-28 08:55:00|4512.01|4512.01|4503.86|4503.86|4514.24|4514.24|4501.13|4501.13|0
1635411600000|2021-10-28 09:00:00|4505.1|4505.1|4504.4|4504.4|4505.86|4505.86|4503.99|4503.99|0
1635411900000|2021-10-28 09:05:00|4505.64|4505.64|4518.16|4518.16|4518.16|4518.16|4505.64|4505.64|0
1635412200000|2021-10-28 09:10:00|4519.4|4519.4|4512.7|4512.7|4519.4|4519.4|4511.29|4511.29|0
1635412500000|2021-10-28 09:15:00|4512.57|4512.57|4508.6|4508.6|4512.57|4512.57|4507.49|4507.49|0
1635412800000|2021-10-28 09:20:00|4508.43|4508.43|4507.88|4507.88|4508.43|4508.43|4505.83|4505.83|0
1635413100000|2021-10-28 09:25:00|4506.64|4506.64|4502.97|4502.97|4507.88|4507.88|4502.8|4502.8|0
1635413400000|2021-10-28 09:30:00|4504.21|4504.21|4505.2|4505.2|4506.56|4506.56|4501.73|4501.73|0
1635413700000|2021-10-28 09:35:00|4505.03|4505.03|4502.08|4502.08|4505.29|4505.29|4501.57|4501.57|0
1635414000000|2021-10-28 09:40:00|4504.55|4504.55|4502.2|4502.2|4504.68|4504.68|4502.08|4502.08|0
1635414300000|2021-10-28 09:45:00|4502.08|4502.08|4502.25|4502.25|4503.49|4503.49|4502.08|4502.08|0
1635414600000|2021-10-28 09:50:00|4502.12|4502.12|4492|4492|4506.52|4506.52|4491.87|4491.87|0
1635414900000|2021-10-28 09:55:00|4490.76|4490.76|4495.29|4495.29|4496.23|4496.23|4490.76|4490.76|0
1635415200000|2021-10-28 10:00:00|4495.42|4495.42|4495.55|4495.55|4495.55|4495.55|4491.58|4491.58|0
1635415500000|2021-10-28 10:05:00|4496.79|4496.79|4495.59|4495.59|4498.03|4498.03|4495.34|4495.34|0
1635415800000|2021-10-28 10:10:00|4495.72|4495.72|4492.61|4492.61|4495.85|4495.85|4492.61|4492.61|0
1635416100000|2021-10-28 10:15:00|4493.84|4493.84|4492.86|4492.86|4496.1|4496.1|4492.86|4492.86|0
1635416400000|2021-10-28 10:20:00|4492.69|4492.69|4494.05|4494.05|4495.29|4495.29|4492.69|4492.69|0
1635416700000|2021-10-28 10:25:00|4494.31|4494.31|4492.21|4492.21|4494.31|4494.31|4489.35|4489.35|0
1635417000000|2021-10-28 10:30:00|4493.45|4493.45|4496.05|4496.05|4496.05|4496.05|4492.34|4492.34|0
1635417300000|2021-10-28 10:35:00|4497.29|4497.29|4494.69|4494.69|4497.29|4497.29|4494.56|4494.56|0
1635417600000|2021-10-28 10:40:00|4495.93|4495.93|4497.29|4497.29|4497.59|4497.59|4495.93|4495.93|0
1635417900000|2021-10-28 10:45:00|4497.42|4497.42|4496.95|4496.95|4498.23|4498.23|4496.69|4496.69|0
1635418200000|2021-10-28 10:50:00|4498.18|4498.18|4505.14|4505.14|4505.14|4505.14|4498.18|4498.18|0
1635418500000|2021-10-28 10:55:00|4503.9|4503.9|4499.04|4499.04|4503.9|4503.9|4499.04|4499.04|0
1635418800000|2021-10-28 11:00:00|4500.28|4500.28|4497.3|4497.3|4500.28|4500.28|4494.82|4494.82|0
1635419100000|2021-10-28 11:05:00|4497.42|4497.42|4495.97|4495.97|4497.42|4497.42|4493.49|4493.49|0
1635419400000|2021-10-28 11:10:00|4494.73|4494.73|4493.32|4493.32|4494.73|4494.73|4492.09|4492.09|0
1635419700000|2021-10-28 11:15:00|4494.56|4494.56|4497.68|4497.68|4498.92|4498.92|4494.56|4494.56|0
1635420000000|2021-10-28 11:20:00|4493.96|4493.96|4500.28|4500.28|4500.28|4500.28|4493.96|4493.96|0
1635420300000|2021-10-28 11:25:00|4499.04|4499.04|4499.04|4499.04|4502.59|4502.59|4497.8|4497.8|0
1635420600000|2021-10-28 11:30:00|4497.8|4497.8|4504.04|4504.04|4504.17|4504.17|4497.8|4497.8|0
1635420900000|2021-10-28 11:35:00|4502.8|4502.8|4501.39|4501.39|4502.8|4502.8|4500.33|4500.33|0
1635421200000|2021-10-28 11:40:00|4500.16|4500.16|4501.14|4501.14|4502.63|4502.63|4500.16|4500.16|0
1635421500000|2021-10-28 11:45:00|4500.89|4500.89|4498.03|4498.03|4500.89|4500.89|4496.79|4496.79|0
1635421800000|2021-10-28 11:50:00|4499.27|4499.27|4495.08|4495.08|4499.27|4499.27|4493.84|4493.84|0
1635422100000|2021-10-28 11:55:00|4496.32|4496.32|4495.94|4495.94|4497.94|4497.94|4493.46|4493.46|0
1635422400000|2021-10-28 12:00:00|4494.7|4494.7|4495.69|4495.69|4495.69|4495.69|4494.45|4494.45|0
1635422700000|2021-10-28 12:05:00|4494.45|4494.45|4494.7|4494.7|4498.55|4498.55|4494.45|4494.45|0
1635423000000|2021-10-28 12:10:00|4493.46|4493.46|4499.61|4499.61|4499.61|4499.61|4493.46|4493.46|0
1635423300000|2021-10-28 12:15:00|4500.85|4500.85|4500.11|4500.11|4501.35|4501.35|4496.4|4496.4|0
1635423600000|2021-10-28 12:20:00|4501.35|4501.35|4499.99|4499.99|4501.35|4501.35|4497.51|4497.51|0
1635423900000|2021-10-28 12:25:00|4498.75|4498.75|4501.02|4501.02|4501.02|4501.02|4498.75|4498.75|0
1635424200000|2021-10-28 12:30:00|4499.78|4499.78|4497.94|4497.94|4501.02|4501.02|4497.94|4497.94|0
1635424500000|2021-10-28 12:35:00|4498.07|4498.07|4501.15|4501.15|4501.41|4501.41|4498.07|4498.07|0
1635424800000|2021-10-28 12:40:00|4501.28|4501.28|4501.15|4501.15|4501.41|4501.41|4499.91|4499.91|0
1635425100000|2021-10-28 12:45:00|4501.03|4501.03|4501.03|4501.03|4506.28|4506.28|4499.66|4499.66|0
1635425400000|2021-10-28 12:50:00|4503.5|4503.5|4500.22|4500.22|4503.5|4503.5|4499.28|4499.28|0
1635425700000|2021-10-28 12:55:00|4500.47|4500.47|4501.67|4501.67|4501.67|4501.67|4500.18|4500.18|0
1635426000000|2021-10-28 13:00:00|4500.43|4500.43|4503.2|4503.2|4504.44|4504.44|4500.34|4500.34|0
1635426300000|2021-10-28 13:05:00|4503.07|4503.07|4502.34|4502.34|4503.71|4503.71|4500.94|4500.94|0
1635426600000|2021-10-28 13:10:00|4502.22|4502.22|4500.25|4500.25|4502.22|4502.22|4499.49|4499.49|0
1635426900000|2021-10-28 13:15:00|4500.08|4500.08|4500|4500|4501.32|4501.32|4499.62|4499.62|0
1635427200000|2021-10-28 13:20:00|4499.87|4499.87|4497.56|4497.56|4501.11|4501.11|4497.56|4497.56|0
1635427500000|2021-10-28 13:25:00|4500.04|4500.04|4503.92|4503.92|4504.39|4504.39|4497.56|4497.56|0
1635427800000|2021-10-28 13:30:00|4505.16|4505.16|4508.37|4508.37|4515.71|4515.71|4505.16|4505.16|0
1635428100000|2021-10-28 13:35:00|4509.61|4509.61|4502.91|4502.91|4509.61|4509.61|4500.05|4500.05|0
1635428400000|2021-10-28 13:40:00|4503.03|4503.03|4511.75|4511.75|4511.75|4511.75|4501.45|4501.45|0
1635428700000|2021-10-28 13:45:00|4512.98|4512.98|4513.51|4513.51|4516.83|4516.83|4511.03|4511.03|0
1635429000000|2021-10-28 13:50:00|4513.89|4513.89|4516.32|4516.32|4517.31|4517.31|4512.4|4512.4|0
1635429300000|2021-10-28 13:55:00|4515.08|4515.08|4520.89|4520.89|4520.89|4520.89|4515.08|4515.08|0
1635429600000|2021-10-28 14:00:00|4522.13|4522.13|4530.33|4530.33|4530.33|4530.33|4522.13|4522.13|0
1635429900000|2021-10-28 14:05:00|4527.85|4527.85|4536.79|4536.79|4536.79|4536.79|4527.34|4527.34|0
1635430200000|2021-10-28 14:10:00|4540.51|4540.51|4549.02|4549.02|4550.26|4550.26|4540.51|4540.51|0
1635430500000|2021-10-28 14:15:00|4550.26|4550.26|4549.54|4549.54|4551.75|4551.75|4539.61|4539.61|0
1635430800000|2021-10-28 14:20:00|4550.78|4550.78|4572.83|4572.83|4576.8|4576.8|4550.78|4550.78|0
1635431100000|2021-10-28 14:25:00|4573.21|4573.21|4579.36|4579.36|4583.37|4583.37|4573.21|4573.21|0
1635431400000|2021-10-28 14:30:00|4579.53|4579.53|4582.95|4582.95|4584.57|4584.57|4571.2|4571.2|0
1635431700000|2021-10-28 14:35:00|4582.78|4582.78|4594.83|4594.83|4597.31|4597.31|4582.14|4582.14|0
1635432000000|2021-10-28 14:40:00|4595|4595|4592.57|4592.57|4598.85|4598.85|4591.03|4591.03|0
1635432300000|2021-10-28 14:45:00|4592.7|4592.7|4585.85|4585.85|4592.7|4592.7|4585.34|4585.34|0
1635432600000|2021-10-28 14:50:00|4585.72|4585.72|4585.93|4585.93|4587.34|4587.34|4583.37|4583.37|0
1635432900000|2021-10-28 14:55:00|4585.81|4585.81|4588.72|4588.72|4588.72|4588.72|4585.17|4585.17|0
1635433200000|2021-10-28 15:00:00|4588.97|4588.97|4591.53|4591.53|4591.53|4591.53|4586.49|4586.49|0
1635433500000|2021-10-28 15:05:00|4591.78|4591.78|4591.31|4591.31|4592.16|4592.16|4589.43|4589.43|0
1635433800000|2021-10-28 15:10:00|4591.43|4591.43|4593.87|4593.87|4594.04|4594.04|4590.8|4590.8|0
1635434100000|2021-10-28 15:15:00|4593.74|4593.74|4598.53|4598.53|4598.53|4598.53|4593.44|4593.44|0
1635434400000|2021-10-28 15:20:00|4598.27|4598.27|4590.67|4590.67|4599.51|4599.51|4590.67|4590.67|0
1635434700000|2021-10-28 15:25:00|4590.54|4590.54|4581.49|4581.49|4590.54|4590.54|4580.47|4580.47|0
1635491700000|2021-10-29 07:15:00|4593.78|4593.78|4616.99|4616.99|4618.48|4618.48|4592.54|4592.54|0
1635492000000|2021-10-29 07:20:00|4619.47|4619.47|4627.64|4627.64|4628.54|4628.54|4619.47|4619.47|0
1635492300000|2021-10-29 07:25:00|4631.36|4631.36|4634.22|4634.22|4635.46|4635.46|4615.85|4615.85|0
1635492600000|2021-10-29 07:30:00|4633.96|4633.96|4610.86|4610.86|4636.44|4636.44|4608|4608|0
1635492900000|2021-10-29 07:35:00|4613.34|4613.34|4613.77|4613.77|4613.77|4613.77|4610.86|4610.86|0
1635493200000|2021-10-29 07:40:00|4613.43|4613.43|4604.79|4604.79|4613.43|4613.43|4604.54|4604.54|0
1635493500000|2021-10-29 07:45:00|4604.28|4604.28|4602.87|4602.87|4606.41|4606.41|4598.34|4598.34|0
1635493800000|2021-10-29 07:50:00|4603|4603|4602.39|4602.39|4603.63|4603.63|4597.14|4597.14|0
1635494100000|2021-10-29 07:55:00|4599.92|4599.92|4598.84|4598.84|4606.11|4606.11|4598.84|4598.84|0
1635494400000|2021-10-29 08:00:00|4600.08|4600.08|4597.6|4597.6|4601.32|4601.32|4595.12|4595.12|0
1635494700000|2021-10-29 08:05:00|4593.88|4593.88|4593.63|4593.63|4593.88|4593.88|4589.15|4589.15|0
1635495000000|2021-10-29 08:10:00|4594.87|4594.87|4595.25|4595.25|4597.85|4597.85|4592.77|4592.77|0
1635495300000|2021-10-29 08:15:00|4595.42|4595.42|4594.31|4594.31|4595.76|4595.76|4592.69|4592.69|0
1635495600000|2021-10-29 08:20:00|4595.55|4595.55|4594.21|4594.21|4599.26|4599.26|4592.84|4592.84|0
1635495900000|2021-10-29 08:25:00|4593.7|4593.7|4575|4575|4595.07|4595.07|4575|4575|0
1635496200000|2021-10-29 08:30:00|4573.76|4573.76|4585.04|4585.04|4585.29|4585.29|4572.52|4572.52|0
1635496500000|2021-10-29 08:35:00|4584.78|4584.78|4584.57|4584.57|4584.78|4584.78|4580.9|4580.9|0
1635496800000|2021-10-29 08:40:00|4583.33|4583.33|4582.77|4582.77|4584.82|4584.82|4579.61|4579.61|0
1635497100000|2021-10-29 08:45:00|4582.26|4582.26|4574.32|4574.32|4583.63|4583.63|4574.06|4574.06|0
1635497400000|2021-10-29 08:50:00|4574.19|4574.19|4570.9|4570.9|4574.61|4574.61|4569.11|4569.11|0
1635497700000|2021-10-29 08:55:00|4571.02|4571.02|4575.5|4575.5|4575.5|4575.5|4570.55|4570.55|0
1635498000000|2021-10-29 09:00:00|4574.26|4574.26|4575.74|4575.74|4576.74|4576.74|4574.09|4574.09|0
1635498300000|2021-10-29 09:05:00|4574.5|4574.5|4582.21|4582.21|4584.46|4584.46|4574.25|4574.25|0
1635498600000|2021-10-29 09:10:00|4579.73|4579.73|4577.8|4577.8|4583.7|4583.7|4577.29|4577.29|0
1635498900000|2021-10-29 09:15:00|4579.04|4579.04|4572.68|4572.68|4579.04|4579.04|4569.99|4569.99|0
1635499200000|2021-10-29 09:20:00|4573.92|4573.92|4575.03|4575.03|4576.69|4576.69|4572.04|4572.04|0
1635499500000|2021-10-29 09:25:00|4574.65|4574.65|4571.23|4571.23|4574.65|4574.65|4568.37|4568.37|0
1635499800000|2021-10-29 09:30:00|4572.47|4572.47|4560.55|4560.55|4572.6|4572.6|4560.55|4560.55|0
1635500100000|2021-10-29 09:35:00|4560.81|4560.81|4560.43|4560.43|4564.65|4564.65|4560.43|4560.43|0
1635500400000|2021-10-29 09:40:00|4561.66|4561.66|4559.95|4559.95|4561.92|4561.92|4559.69|4559.69|0
1635500700000|2021-10-29 09:45:00|4557.47|4557.47|4563.88|4563.88|4563.88|4563.88|4557.47|4557.47|0
1635501000000|2021-10-29 09:50:00|4564.05|4564.05|4564.04|4564.04|4566.4|4566.4|4563.75|4563.75|0
1635501300000|2021-10-29 09:55:00|4564.17|4564.17|4564.04|4564.04|4570.37|4570.37|4564.04|4564.04|0
1635501600000|2021-10-29 10:00:00|4564.17|4564.17|4561.43|4561.43|4567.41|4567.41|4561.43|4561.43|0
1635501900000|2021-10-29 10:05:00|4561.6|4561.6|4560.66|4560.66|4562.75|4562.75|4559.16|4559.16|0
1635502200000|2021-10-29 10:10:00|4560.78|4560.78|4554.16|4554.16|4560.78|4560.78|4554.04|4554.04|0
1635502500000|2021-10-29 10:15:00|4554.29|4554.29|4552.8|4552.8|4554.29|4554.29|4550.06|4550.06|0
1635502800000|2021-10-29 10:20:00|4554.04|4554.04|4551.06|4551.06|4556.39|4556.39|4551.06|4551.06|0
1635503100000|2021-10-29 10:25:00|4551.44|4551.44|4555.41|4555.41|4555.41|4555.41|4551.31|4551.31|0
1635503400000|2021-10-29 10:30:00|4554.17|4554.17|4562.84|4562.84|4564.08|4564.08|4552.63|4552.63|0
1635503700000|2021-10-29 10:35:00|4562.97|4562.97|4569.03|4569.03|4569.03|4569.03|4562.97|4562.97|0
1635504000000|2021-10-29 10:40:00|4567.79|4567.79|4570.57|4570.57|4572.49|4572.49|4567.41|4567.41|0
1635504300000|2021-10-29 10:45:00|4570.48|4570.48|4574.83|4574.83|4576.2|4576.2|4570.48|4570.48|0
1635504600000|2021-10-29 10:50:00|4576.07|4576.07|4578.47|4578.47|4580.52|4580.52|4575.95|4575.95|0
1635504900000|2021-10-29 10:55:00|4576|4576|4577.22|4577.22|4580.81|4580.81|4574.63|4574.63|0
1635505200000|2021-10-29 11:00:00|4577.05|4577.05|4579.87|4579.87|4579.87|4579.87|4574.92|4574.92|0
1635505500000|2021-10-29 11:05:00|4580.25|4580.25|4579.78|4579.78|4581.14|4581.14|4578.54|4578.54|0
1635505800000|2021-10-29 11:10:00|4578.54|4578.54|4579.95|4579.95|4581.19|4581.19|4578.54|4578.54|0
1635506100000|2021-10-29 11:15:00|4581.19|4581.19|4577.91|4577.91|4581.36|4581.36|4577.91|4577.91|0
1635506400000|2021-10-29 11:20:00|4579.14|4579.14|4578.55|4578.55|4579.53|4579.53|4578.03|4578.03|0
1635506700000|2021-10-29 11:25:00|4578.17|4578.17|4577.79|4577.79|4578.17|4578.17|4577.79|4577.79|0
1635507000000|2021-10-29 11:30:00|4577.91|4577.91|4569.54|4569.54|4578.04|4578.04|4569.54|4569.54|0
1635507300000|2021-10-29 11:35:00|4570.78|4570.78|4577|4577|4577|4577|4570.78|4570.78|0
1635507600000|2021-10-29 11:40:00|4576.62|4576.62|4577.09|4577.09|4577.85|4577.85|4575.98|4575.98|0
1635507900000|2021-10-29 11:45:00|4576.92|4576.92|4573.47|4573.47|4576.92|4576.92|4573.47|4573.47|0
1635508200000|2021-10-29 11:50:00|4574.71|4574.71|4578.81|4578.81|4579.19|4579.19|4574.71|4574.71|0
1635508500000|2021-10-29 11:55:00|4577.57|4577.57|4571.72|4571.72|4578.81|4578.81|4571.72|4571.72|0
1635508800000|2021-10-29 12:00:00|4570.48|4570.48|4566.77|4566.77|4570.74|4570.74|4566.77|4566.77|0
1635509100000|2021-10-29 12:05:00|4569.24|4569.24|4573.22|4573.22|4573.34|4573.34|4569.24|4569.24|0
1635509400000|2021-10-29 12:10:00|4573.34|4573.34|4570.95|4570.95|4573.73|4573.73|4570.95|4570.95|0
1635509700000|2021-10-29 12:15:00|4570.44|4570.44|4571.17|4571.17|4572.41|4572.41|4567.71|4567.71|0
1635510000000|2021-10-29 12:20:00|4572.41|4572.41|4572.57|4572.57|4575.65|4575.65|4572.28|4572.28|0
1635510300000|2021-10-29 12:25:00|4572.91|4572.91|4575.26|4575.26|4575.26|4575.26|4571.54|4571.54|0
1635510600000|2021-10-29 12:30:00|4574.02|4574.02|4574.57|4574.57|4575.68|4575.68|4572.78|4572.78|0
1635510900000|2021-10-29 12:35:00|4573.33|4573.33|4580.17|4580.17|4581.66|4581.66|4572.78|4572.78|0
1635511200000|2021-10-29 12:40:00|4578.93|4578.93|4579.23|4579.23|4581.58|4581.58|4578.93|4578.93|0
1635511500000|2021-10-29 12:45:00|4578.98|4578.98|4580.47|4580.47|4580.47|4580.47|4577.86|4577.86|0
1635511800000|2021-10-29 12:50:00|4577.99|4577.99|4572.61|4572.61|4577.99|4577.99|4572.61|4572.61|0
1635512100000|2021-10-29 12:55:00|4572.78|4572.78|4578.5|4578.5|4578.5|4578.5|4572.78|4572.78|0
1635512400000|2021-10-29 13:00:00|4580.98|4580.98|4585.17|4585.17|4587.69|4587.69|4580.98|4580.98|0
1635512700000|2021-10-29 13:05:00|4587.65|4587.65|4587.87|4587.87|4589.11|4589.11|4584.28|4584.28|0
1635513000000|2021-10-29 13:10:00|4588|4588|4590.56|4590.56|4590.56|4590.56|4586.38|4586.38|0
1635513300000|2021-10-29 13:15:00|4591.79|4591.79|4592.22|4592.22|4594.27|4594.27|4588.5|4588.5|0
1635513600000|2021-10-29 13:20:00|4590.98|4590.98|4589.78|4589.78|4590.98|4590.98|4586.19|4586.19|0
1635513900000|2021-10-29 13:25:00|4588.54|4588.54|4583.54|4583.54|4589.87|4589.87|4583.54|4583.54|0
1635514200000|2021-10-29 13:30:00|4581.07|4581.07|4573.29|4573.29|4583.67|4583.67|4573.29|4573.29|0
1635514500000|2021-10-29 13:35:00|4575.77|4575.77|4583.25|4583.25|4583.25|4583.25|4575.04|4575.04|0
1635514800000|2021-10-29 13:40:00|4582.99|4582.99|4576.8|4576.8|4582.99|4582.99|4576.8|4576.8|0
1635515100000|2021-10-29 13:45:00|4579.28|4579.28|4576.79|4576.79|4579.28|4579.28|4573.73|4573.73|0
1635515400000|2021-10-29 13:50:00|4578.03|4578.03|4581.32|4581.32|4583.37|4583.37|4576.41|4576.41|0
1635515700000|2021-10-29 13:55:00|4580.08|4580.08|4571.63|4571.63|4581.06|4581.06|4569.15|4569.15|0
1635516000000|2021-10-29 14:00:00|4570.39|4570.39|4570.61|4570.61|4573.85|4573.85|4569.75|4569.75|0
1635516300000|2021-10-29 14:05:00|4570.73|4570.73|4574.7|4574.7|4580.56|4580.56|4570.73|4570.73|0
1635516600000|2021-10-29 14:10:00|4573.46|4573.46|4566.46|4566.46|4574.45|4574.45|4566.46|4566.46|0
1635516900000|2021-10-29 14:15:00|4566.34|4566.34|4571.04|4571.04|4571.38|4571.38|4566.34|4566.34|0
1635517200000|2021-10-29 14:20:00|4571.21|4571.21|4576.11|4576.11|4581.8|4581.8|4571.21|4571.21|0
1635517500000|2021-10-29 14:25:00|4575.98|4575.98|4570.95|4570.95|4577.22|4577.22|4570.82|4570.82|0
1635517800000|2021-10-29 14:30:00|4572.18|4572.18|4574.38|4574.38|4574.79|4574.79|4572.18|4572.18|0
1635518100000|2021-10-29 14:35:00|4573.14|4573.14|4570.87|4570.87|4574.21|4574.21|4569.85|4569.85|0
1635518400000|2021-10-29 14:40:00|4571|4571|4574.63|4574.63|4575.74|4575.74|4570.87|4570.87|0
1635518700000|2021-10-29 14:45:00|4574.76|4574.76|4578.47|4578.47|4578.47|4578.47|4574.76|4574.76|0
1635519000000|2021-10-29 14:50:00|4578.22|4578.22|4579.33|4579.33|4580.83|4580.83|4578.09|4578.09|0
1635519300000|2021-10-29 14:55:00|4579.21|4579.21|4583.05|4583.05|4584.29|4584.29|4579.21|4579.21|0
1635519600000|2021-10-29 15:00:00|4581.81|4581.81|4580.62|4580.62|4584.97|4584.97|4580.49|4580.49|0
1635519900000|2021-10-29 15:05:00|4580.45|4580.45|4579.98|4579.98|4581.3|4581.3|4576.35|4576.35|0
1635520200000|2021-10-29 15:10:00|4581.22|4581.22|4578.74|4578.74|4581.22|4581.22|4577.38|4577.38|0
1635520500000|2021-10-29 15:15:00|4579|4579|4579.08|4579.08|4579.08|4579.08|4577.59|4577.59|0
1635520800000|2021-10-29 15:20:00|4579.21|4579.21|4578.52|4578.52|4580.83|4580.83|4578.22|4578.22|0
1635521100000|2021-10-29 15:25:00|4578.26|4578.26|4584.97|4584.97|4589.67|4589.67|4578.26|4578.26|0
1635754500000|2021-11-01 08:15:00|4630.35|4630.35|4626.93|4626.93|4630.35|4630.35|4626.12|4626.12|0
1635754800000|2021-11-01 08:20:00|4630.65|4630.65|4628.55|4628.55|4634.06|4634.06|4624.58|4624.58|0
1635755100000|2021-11-01 08:25:00|4629.79|4629.79|4633.25|4633.25|4634.49|4634.49|4629.19|4629.19|0
1635755400000|2021-11-01 08:30:00|4634.49|4634.49|4631.26|4631.26|4636.49|4636.49|4631.26|4631.26|0
1635755700000|2021-11-01 08:35:00|4631|4631|4626.55|4626.55|4631.17|4631.17|4624.81|4624.81|0
1635756000000|2021-11-01 08:40:00|4627.79|4627.79|4614.41|4614.41|4627.79|4627.79|4614.41|4614.41|0
1635756300000|2021-11-01 08:45:00|4614.29|4614.29|4606.65|4606.65|4614.29|4614.29|4606.52|4606.52|0
1635756600000|2021-11-01 08:50:00|4607.89|4607.89|4621|4621|4622.24|4622.24|4607.89|4607.89|0
1635756900000|2021-11-01 08:55:00|4621.38|4621.38|4625.87|4625.87|4628.56|4628.56|4621.38|4621.38|0
1635757200000|2021-11-01 09:00:00|4626|4626|4633.44|4633.44|4633.44|4633.44|4624.88|4624.88|0
1635757500000|2021-11-01 09:05:00|4633.57|4633.57|4644.4|4644.4|4644.75|4644.75|4633.57|4633.57|0
1635757800000|2021-11-01 09:10:00|4644.53|4644.53|4640.39|4640.39|4644.53|4644.53|4640.39|4640.39|0
1635758100000|2021-11-01 09:15:00|4640.14|4640.14|4638.94|4638.94|4640.82|4640.82|4638.21|4638.21|0
1635758400000|2021-11-01 09:20:00|4637.7|4637.7|4641.55|4641.55|4644.28|4644.28|4637.58|4637.58|0
1635758700000|2021-11-01 09:25:00|4641.3|4641.3|4637.28|4637.28|4641.3|4641.3|4636.04|4636.04|0
1635759000000|2021-11-01 09:30:00|4636.04|4636.04|4634.68|4634.68|4636.04|4636.04|4634.68|4634.68|0
1635759300000|2021-11-01 09:35:00|4632.55|4632.55|4635.79|4635.79|4635.79|4635.79|4630.32|4630.32|0
1635759600000|2021-11-01 09:40:00|4637.03|4637.03|4636.6|4636.6|4637.03|4637.03|4635.36|4635.36|0
1635759900000|2021-11-01 09:45:00|4636.77|4636.77|4635.91|4635.91|4639.5|4639.5|4634.68|4634.68|0
1635760200000|2021-11-01 09:50:00|4634.68|4634.68|4635.91|4635.91|4637.15|4637.15|4634.68|4634.68|0
1635760500000|2021-11-01 09:55:00|4636.09|4636.09|4628.48|4628.48|4636.09|4636.09|4628.1|4628.1|0
1635760800000|2021-11-01 10:00:00|4628.35|4628.35|4623.01|4623.01|4630.83|4630.83|4623.01|4623.01|0
1635761100000|2021-11-01 10:05:00|4624.25|4624.25|4620.11|4620.11|4624.25|4624.25|4618.87|4618.87|0
1635761400000|2021-11-01 10:10:00|4618.87|4618.87|4619.43|4619.43|4623.83|4623.83|4618.8|4618.8|0
1635761700000|2021-11-01 10:15:00|4619.26|4619.26|4612|4612|4619.43|4619.43|4612|4612|0
1635762000000|2021-11-01 10:20:00|4612.13|4612.13|4605.43|4605.43|4613.24|4613.24|4605.43|4605.43|0
1635762300000|2021-11-01 10:25:00|4605.05|4605.05|4608.68|4608.68|4611.16|4611.16|4603.55|4603.55|0
1635762600000|2021-11-01 10:30:00|4607.44|4607.44|4609.08|4609.08|4609.08|4609.08|4606.2|4606.2|0
1635762900000|2021-11-01 10:35:00|4608.82|4608.82|4605.06|4605.06|4608.82|4608.82|4602.63|4602.63|0
1635763200000|2021-11-01 10:40:00|4605.23|4605.23|4606.3|4606.3|4606.3|4606.3|4602.93|4602.93|0
1635763500000|2021-11-01 10:45:00|4603.82|4603.82|4602.62|4602.62|4603.86|4603.86|4601.08|4601.08|0
1635763800000|2021-11-01 10:50:00|4602.88|4602.88|4596.51|4596.51|4602.88|4602.88|4596.51|4596.51|0
1635764100000|2021-11-01 10:55:00|4597.75|4597.75|4601.76|4601.76|4601.76|4601.76|4596.51|4596.51|0
1635764400000|2021-11-01 11:00:00|4603|4603|4607.13|4607.13|4609.61|4609.61|4603|4603|0
1635764700000|2021-11-01 11:05:00|4607.65|4607.65|4614.14|4614.14|4614.14|4614.14|4606.24|4606.24|0
1635765000000|2021-11-01 11:10:00|4614.52|4614.52|4608.67|4608.67|4615.76|4615.76|4608.67|4608.67|0
1635765300000|2021-11-01 11:15:00|4608.54|4608.54|4605.9|4605.9|4608.54|4608.54|4605.17|4605.17|0
1635765600000|2021-11-01 11:20:00|4604.66|4604.66|4607.02|4607.02|4607.02|4607.02|4604.54|4604.54|0
1635765900000|2021-11-01 11:25:00|4606.67|4606.67|4605.78|4605.78|4607.15|4607.15|4605.66|4605.66|0
1635766200000|2021-11-01 11:30:00|4604.54|4604.54|4606.04|4606.04|4609.76|4609.76|4603.18|4603.18|0
1635766500000|2021-11-01 11:35:00|4607.28|4607.28|4606.17|4606.17|4607.28|4607.28|4604.67|4604.67|0
1635766800000|2021-11-01 11:40:00|4606.34|4606.34|4608.77|4608.77|4608.77|4608.77|4602.07|4602.07|0
1635767100000|2021-11-01 11:45:00|4607.53|4607.53|4610.26|4610.26|4610.26|4610.26|4606.29|4606.29|0
1635767400000|2021-11-01 11:50:00|4609.02|4609.02|4613.47|4613.47|4613.47|4613.47|4608.39|4608.39|0
1635767700000|2021-11-01 11:55:00|4613.35|4613.35|4614.33|4614.33|4615.57|4615.57|4613.09|4613.09|0
1635768000000|2021-11-01 12:00:00|4615.57|4615.57|4611.73|4611.73|4616.81|4616.81|4610.61|4610.61|0
1635768300000|2021-11-01 12:05:00|4610.49|4610.49|4609.25|4609.25|4610.49|4610.49|4609.25|4609.25|0
1635768600000|2021-11-01 12:10:00|4609.37|4609.37|4609.12|4609.12|4610.36|4610.36|4607.88|4607.88|0
1635768900000|2021-11-01 12:15:00|4610.36|4610.36|4613.35|4613.35|4613.35|4613.35|4609.12|4609.12|0
1635769200000|2021-11-01 12:20:00|4612.11|4612.11|4613.22|4613.22|4613.22|4613.22|4610.74|4610.74|0
1635769500000|2021-11-01 12:25:00|4613.35|4613.35|4632.35|4632.35|4633.58|4633.58|4613.35|4613.35|0
1635769800000|2021-11-01 12:30:00|4631.11|4631.11|4634.65|4634.65|4634.65|4634.65|4628.46|4628.46|0
1635770100000|2021-11-01 12:35:00|4633.41|4633.41|4634.26|4634.26|4636.74|4636.74|4630.77|4630.77|0
1635770400000|2021-11-01 12:40:00|4635.5|4635.5|4632.26|4632.26|4636.23|4636.23|4632.26|4632.26|0
1635770700000|2021-11-01 12:45:00|4631.02|4631.02|4633.54|4633.54|4634.78|4634.78|4630.68|4630.68|0
1635771000000|2021-11-01 12:50:00|4633.67|4633.67|4634.01|4634.01|4635.25|4635.25|4632.3|4632.3|0
1635771300000|2021-11-01 12:55:00|4635.25|4635.25|4636.48|4636.48|4641.44|4641.44|4632.77|4632.77|0
1635771600000|2021-11-01 13:00:00|4636.61|4636.61|4639.3|4639.3|4642.16|4642.16|4636.61|4636.61|0
1635771900000|2021-11-01 13:05:00|4638.06|4638.06|4639.3|4639.3|4639.3|4639.3|4636.82|4636.82|0
1635772200000|2021-11-01 13:10:00|4638.06|4638.06|4638.32|4638.32|4638.32|4638.32|4638.06|4638.06|0
1635772500000|2021-11-01 13:15:00|4638.15|4638.15|4641.61|4641.61|4644.09|4644.09|4638.02|4638.02|0
1635772800000|2021-11-01 13:20:00|4641.44|4641.44|4642.07|4642.07|4644.3|4644.3|4640.33|4640.33|0
1635773100000|2021-11-01 13:25:00|4643.31|4643.31|4644.55|4644.55|4644.55|4644.55|4641.69|4641.69|0
1635773400000|2021-11-01 13:30:00|4643.31|4643.31|4642.59|4642.59|4643.31|4643.31|4637.5|4637.5|0
1635773700000|2021-11-01 13:35:00|4641.35|4641.35|4644.62|4644.62|4644.97|4644.97|4640.24|4640.24|0
1635774000000|2021-11-01 13:40:00|4644.79|4644.79|4636.76|4636.76|4644.96|4644.96|4634.28|4634.28|0
1635774300000|2021-11-01 13:45:00|4638|4638|4638.82|4638.82|4640.78|4640.78|4636.76|4636.76|0
1635774600000|2021-11-01 13:50:00|4637.58|4637.58|4633.92|4633.92|4638.95|4638.95|4633.92|4633.92|0
1635774900000|2021-11-01 13:55:00|4633.79|4633.79|4640.37|4640.37|4640.37|4640.37|4633.79|4633.79|0
1635775200000|2021-11-01 14:00:00|4639.13|4639.13|4641.05|4641.05|4643.23|4643.23|4636.39|4636.39|0
1635775500000|2021-11-01 14:05:00|4642.29|4642.29|4643.35|4643.35|4643.53|4643.53|4640.7|4640.7|0
1635775800000|2021-11-01 14:10:00|4642.11|4642.11|4641.25|4641.25|4644.72|4644.72|4641|4641|0
1635776100000|2021-11-01 14:15:00|4642.49|4642.49|4641.22|4641.22|4644.97|4644.97|4641.05|4641.05|0
1635776400000|2021-11-01 14:20:00|4643.69|4643.69|4646.47|4646.47|4646.47|4646.47|4643.69|4643.69|0
1635776700000|2021-11-01 14:25:00|4647.71|4647.71|4649.58|4649.58|4649.58|4649.58|4646.47|4646.47|0
1635777000000|2021-11-01 14:30:00|4650.82|4650.82|4650.44|4650.44|4654.54|4654.54|4649.58|4649.58|0
1635777300000|2021-11-01 14:35:00|4649.2|4649.2|4656.97|4656.97|4657.23|4657.23|4648.04|4648.04|0
1635777600000|2021-11-01 14:40:00|4658.21|4658.21|4658.72|4658.72|4660.94|4660.94|4655.99|4655.99|0
1635777900000|2021-11-01 14:45:00|4657.48|4657.48|4653.72|4653.72|4660.04|4660.04|4652.48|4652.48|0
1635778200000|2021-11-01 14:50:00|4654.96|4654.96|4656.93|4656.93|4656.93|4656.93|4653.72|4653.72|0
1635778500000|2021-11-01 14:55:00|4656.8|4656.8|4663.86|4663.86|4665.1|4665.1|4650.96|4650.96|0
1635778800000|2021-11-01 15:00:00|4664.03|4664.03|4667.02|4667.02|4667.02|4667.02|4661.17|4661.17|0
1635779100000|2021-11-01 15:05:00|4666.84|4666.84|4668.34|4668.34|4671.24|4671.24|4666.84|4666.84|0
1635779400000|2021-11-01 15:10:00|4668.59|4668.59|4665|4665|4668.59|4668.59|4661.16|4661.16|0
1635779700000|2021-11-01 15:15:00|4663.76|4663.76|4661.19|4661.19|4664.14|4664.14|4661.06|4661.06|0
1635780000000|2021-11-01 15:20:00|4662.42|4662.42|4664.52|4664.52|4667|4667|4661.19|4661.19|0
1635780300000|2021-11-01 15:25:00|4665.76|4665.76|4668.42|4668.42|4669.66|4669.66|4664.52|4664.52|0
1635780600000|2021-11-01 15:30:00|4668.67|4668.67|4656.28|4656.28|4668.8|4668.8|4656.28|4656.28|0
1635780900000|2021-11-01 15:35:00|4656.45|4656.45|4649.8|4649.8|4656.63|4656.63|4648.56|4648.56|0
1635781200000|2021-11-01 15:40:00|4648.56|4648.56|4652.27|4652.27|4653.51|4653.51|4648.56|4648.56|0
1635781500000|2021-11-01 15:45:00|4649.8|4649.8|4651.29|4651.29|4652.53|4652.53|4647.32|4647.32|0
1635781800000|2021-11-01 15:50:00|4652.53|4652.53|4650.31|4650.31|4652.67|4652.67|4650.05|4650.05|0
1635782100000|2021-11-01 15:55:00|4651.55|4651.55|4653.31|4653.31|4655.41|4655.41|4651.55|4651.55|0
1635782400000|2021-11-01 16:00:00|4653.44|4653.44|4652.24|4652.24|4656.13|4656.13|4652.24|4652.24|0
1635782700000|2021-11-01 16:05:00|4652.41|4652.41|4654.08|4654.08|4654.08|4654.08|4652.41|4652.41|0
1635783000000|2021-11-01 16:10:00|4654.25|4654.25|4658.82|4658.82|4658.82|4658.82|4653.83|4653.83|0
1635783300000|2021-11-01 16:15:00|4658.99|4658.99|4663.6|4663.6|4664.88|4664.88|4657.4|4657.4|0
1635783600000|2021-11-01 16:20:00|4663.47|4663.47|4659.16|4659.16|4663.6|4663.6|4659.16|4659.16|0
1635783900000|2021-11-01 16:25:00|4659.29|4659.29|4663.74|4663.74|4663.86|4663.86|4658.91|4658.91|0
1635840900000|2021-11-02 08:15:00|4656.29|4656.29|4653.73|4653.73|4660.39|4660.39|4653.73|4653.73|0
1635841200000|2021-11-02 08:20:00|4657.45|4657.45|4660.18|4660.18|4662.53|4662.53|4657.45|4657.45|0
1635841500000|2021-11-02 08:25:00|4663.9|4663.9|4663.47|4663.47|4667.79|4667.79|4663.47|4663.47|0
1635841800000|2021-11-02 08:30:00|4665.95|4665.95|4664.71|4664.71|4665.95|4665.95|4659.37|4659.37|0
1635842100000|2021-11-02 08:35:00|4664.2|4664.2|4661.19|4661.19|4665.44|4665.44|4660.59|4660.59|0
1635842400000|2021-11-02 08:40:00|4660.69|4660.69|4656.24|4656.24|4664.66|4664.66|4652.27|4652.27|0
1635842700000|2021-11-02 08:45:00|4657.48|4657.48|4655.79|4655.79|4659.19|4659.19|4655.79|4655.79|0
1635843000000|2021-11-02 08:50:00|4655.62|4655.62|4658.82|4658.82|4659.2|4659.2|4653.9|4653.9|0
1635843300000|2021-11-02 08:55:00|4658.31|4658.31|4659.07|4659.07|4659.2|4659.2|4658.31|4658.31|0
1635843600000|2021-11-02 09:00:00|4658.9|4658.9|4651.19|4651.19|4659.07|4659.07|4651.19|4651.19|0
1635843900000|2021-11-02 09:05:00|4651.32|4651.32|4654.61|4654.61|4654.61|4654.61|4648.42|4648.42|0
1635844200000|2021-11-02 09:10:00|4655.38|4655.38|4653.89|4653.89|4655.38|4655.38|4653.76|4653.76|0
1635844500000|2021-11-02 09:15:00|4653.64|4653.64|4653.93|4653.93|4654.02|4654.02|4653.04|4653.04|0
1635844800000|2021-11-02 09:20:00|4655.17|4655.17|4658.32|4658.32|4660.92|4660.92|4653.93|4653.93|0
1635845100000|2021-11-02 09:25:00|4659.56|4659.56|4663.24|4663.24|4663.24|4663.24|4658.66|4658.66|0
1635845400000|2021-11-02 09:30:00|4665.72|4665.72|4664.41|4664.41|4667.73|4667.73|4663.89|4663.89|0
1635845700000|2021-11-02 09:35:00|4664.07|4664.07|4663.63|4663.63|4664.66|4664.66|4661.15|4661.15|0
1635846000000|2021-11-02 09:40:00|4664.87|4664.87|4666.11|4666.11|4666.11|4666.11|4664.87|4664.87|0
1635846300000|2021-11-02 09:45:00|4668.59|4668.59|4670|4670|4670.81|4670.81|4666.11|4666.11|0
1635846600000|2021-11-02 09:50:00|4670.26|4670.26|4663.94|4663.94|4670.26|4670.26|4663.94|4663.94|0
1635846900000|2021-11-02 09:55:00|4663.6|4663.6|4665.3|4665.3|4665.43|4665.43|4661.33|4661.33|0
1635847200000|2021-11-02 10:00:00|4665.64|4665.64|4666.67|4666.67|4667.91|4667.91|4664.4|4664.4|0
1635847500000|2021-11-02 10:05:00|4664.19|4664.19|4662.43|4662.43|4664.19|4664.19|4662.31|4662.31|0
1635847800000|2021-11-02 10:10:00|4662.69|4662.69|4663.93|4663.93|4663.93|4663.93|4662.69|4662.69|0
1635848100000|2021-11-02 10:15:00|4662.69|4662.69|4662.31|4662.31|4662.69|4662.69|4662.31|4662.31|0
1635848400000|2021-11-02 10:20:00|4663.55|4663.55|4664.05|4664.05|4664.66|4664.66|4663.42|4663.42|0
1635848700000|2021-11-02 10:25:00|4666.53|4666.53|4669.35|4669.35|4669.61|4669.61|4666.53|4666.53|0
1635849000000|2021-11-02 10:30:00|4668.97|4668.97|4670.25|4670.25|4670.25|4670.25|4667.73|4667.73|0
1635849300000|2021-11-02 10:35:00|4670.12|4670.12|4668.63|4668.63|4671.36|4671.36|4668.63|4668.63|0
1635849600000|2021-11-02 10:40:00|4669.01|4669.01|4665.04|4665.04|4669.01|4669.01|4663.8|4663.8|0
1635849900000|2021-11-02 10:45:00|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|0
1635850200000|2021-11-02 10:50:00|4663.63|4663.63|4663.63|4663.63|4663.76|4663.76|4662.39|4662.39|0
1635850500000|2021-11-02 10:55:00|4663.37|4663.37|4662.52|4662.52|4663.37|4663.37|4662.14|4662.14|0
1635850800000|2021-11-02 11:00:00|4663.76|4663.76|4664.22|4664.22|4665.59|4665.59|4663.76|4663.76|0
1635851100000|2021-11-02 11:05:00|4664.48|4664.48|4664.35|4664.35|4664.6|4664.6|4662.98|4662.98|0
1635851400000|2021-11-02 11:10:00|4664.6|4664.6|4665.84|4665.84|4667.08|4667.08|4664.6|4664.6|0
1635851700000|2021-11-02 11:15:00|4665.72|4665.72|4662.94|4662.94|4665.72|4665.72|4662.69|4662.69|0
1635852000000|2021-11-02 11:20:00|4663.19|4663.19|4664.77|4664.77|4665.28|4665.28|4663.19|4663.19|0
1635852300000|2021-11-02 11:25:00|4664.64|4664.64|4663.41|4663.41|4664.77|4664.77|4663.41|4663.41|0
1635852600000|2021-11-02 11:30:00|4663.15|4663.15|4664.52|4664.52|4664.52|4664.52|4663.15|4663.15|0
1635852900000|2021-11-02 11:35:00|4665.03|4665.03|4677.76|4677.76|4679|4679|4665.03|4665.03|0
1635853200000|2021-11-02 11:40:00|4679|4679|4677.24|4677.24|4679.25|4679.25|4672.76|4672.76|0
1635853500000|2021-11-02 11:45:00|4676.73|4676.73|4672.15|4672.15|4676.73|4676.73|4671.77|4671.77|0
1635853800000|2021-11-02 11:50:00|4673.39|4673.39|4673.14|4673.14|4673.39|4673.39|4671.9|4671.9|0
1635854100000|2021-11-02 11:55:00|4674.85|4674.85|4672.12|4672.12|4674.85|4674.85|4672.12|4672.12|0
1635854400000|2021-11-02 12:00:00|4672.25|4672.25|4672.16|4672.16|4672.88|4672.88|4672.16|4672.16|0
1635854700000|2021-11-02 12:05:00|4670.92|4670.92|4672.16|4672.16|4672.16|4672.16|4670.92|4670.92|0
1635855000000|2021-11-02 12:10:00|4673.4|4673.4|4680.49|4680.49|4680.49|4680.49|4673.4|4673.4|0
1635855300000|2021-11-02 12:15:00|4681.73|4681.73|4676.74|4676.74|4681.73|4681.73|4676.74|4676.74|0
1635855600000|2021-11-02 12:20:00|4675.5|4675.5|4674.26|4674.26|4675.5|4675.5|4674.26|4674.26|0
1635855900000|2021-11-02 12:25:00|4676.74|4676.74|4677.77|4677.77|4680.63|4680.63|4676.74|4676.74|0
1635856200000|2021-11-02 12:30:00|4676.53|4676.53|4679.56|4679.56|4679.56|4679.56|4676.53|4676.53|0
1635856500000|2021-11-02 12:35:00|4680.8|4680.8|4679.81|4679.81|4683.53|4683.53|4679.81|4679.81|0
1635856800000|2021-11-02 12:40:00|4681.05|4681.05|4682.42|4682.42|4682.42|4682.42|4679.81|4679.81|0
1635857100000|2021-11-02 12:45:00|4682.67|4682.67|4690.61|4690.61|4691.6|4691.6|4682.67|4682.67|0
1635857400000|2021-11-02 12:50:00|4690.87|4690.87|4689.02|4689.02|4692.74|4692.74|4689.02|4689.02|0
1635857700000|2021-11-02 12:55:00|4688.9|4688.9|4689.15|4689.15|4690.14|4690.14|4688.9|4688.9|0
1635858000000|2021-11-02 13:00:00|4688.77|4688.77|4691.33|4691.33|4692.87|4692.87|4688.77|4688.77|0
1635858300000|2021-11-02 13:05:00|4690.09|4690.09|4687.44|4687.44|4690.09|4690.09|4684.96|4684.96|0
1635858600000|2021-11-02 13:10:00|4687.57|4687.57|4684.96|4684.96|4687.57|4687.57|4684.96|4684.96|0
1635858900000|2021-11-02 13:15:00|4686.2|4686.2|4685.86|4685.86|4688.94|4688.94|4685.86|4685.86|0
1635859200000|2021-11-02 13:20:00|4686.24|4686.24|4686.76|4686.76|4688.89|4688.89|4686.24|4686.24|0
1635859500000|2021-11-02 13:25:00|4687.1|4687.1|4684.85|4684.85|4689.58|4689.58|4683.95|4683.95|0
1635859800000|2021-11-02 13:30:00|4683.61|4683.61|4683.27|4683.27|4686|4686|4683.27|4683.27|0
1635860100000|2021-11-02 13:35:00|4683.53|4683.53|4688.96|4688.96|4689.21|4689.21|4683.4|4683.4|0
1635860400000|2021-11-02 13:40:00|4687.72|4687.72|4694.78|4694.78|4696.27|4696.27|4687.72|4687.72|0
1635860700000|2021-11-02 13:45:00|4695.03|4695.03|4705.62|4705.62|4705.75|4705.75|4694.9|4694.9|0
1635861000000|2021-11-02 13:50:00|4705.37|4705.37|4718.01|4718.01|4718.01|4718.01|4705.37|4705.37|0
1635861300000|2021-11-02 13:55:00|4719.25|4719.25|4724.34|4724.34|4724.34|4724.34|4719.12|4719.12|0
1635861600000|2021-11-02 14:00:00|4723.1|4723.1|4723.36|4723.36|4726.78|4726.78|4722.98|4722.98|0
1635861900000|2021-11-02 14:05:00|4723.23|4723.23|4717.54|4717.54|4723.74|4723.74|4717.54|4717.54|0
1635862200000|2021-11-02 14:10:00|4718.78|4718.78|4717.02|4717.02|4718.78|4718.78|4714.12|4714.12|0
1635862500000|2021-11-02 14:15:00|4717.15|4717.15|4717.51|4717.51|4719.29|4719.29|4716.81|4716.81|0
1635862800000|2021-11-02 14:20:00|4718.75|4718.75|4722.98|4722.98|4722.98|4722.98|4718.75|4718.75|0
1635863100000|2021-11-02 14:25:00|4723.11|4723.11|4724.1|4724.1|4724.95|4724.95|4721.1|4721.1|0
1635863400000|2021-11-02 14:30:00|4722.86|4722.86|4722.89|4722.89|4726.35|4726.35|4720.89|4720.89|0
1635863700000|2021-11-02 14:35:00|4723.4|4723.4|4727.39|4727.39|4727.39|4727.39|4722.16|4722.16|0
1635864000000|2021-11-02 14:40:00|4727|4727|4724.63|4724.63|4727.39|4727.39|4724.63|4724.63|0
1635864300000|2021-11-02 14:45:00|4723.39|4723.39|4723.61|4723.61|4723.61|4723.61|4719.77|4719.77|0
1635864600000|2021-11-02 14:50:00|4722.37|4722.37|4722.28|4722.28|4723.05|4723.05|4721.13|4721.13|0
1635864900000|2021-11-02 14:55:00|4719.81|4719.81|4727.1|4727.1|4727.1|4727.1|4719.81|4719.81|0
1635865200000|2021-11-02 15:00:00|4728.34|4728.34|4726.88|4726.88|4728.34|4728.34|4725.48|4725.48|0
1635865500000|2021-11-02 15:05:00|4726.75|4726.75|4720.74|4720.74|4727.39|4727.39|4720.74|4720.74|0
1635865800000|2021-11-02 15:10:00|4720.57|4720.57|4719.2|4719.2|4721.68|4721.68|4719.2|4719.2|0
1635866100000|2021-11-02 15:15:00|4719.08|4719.08|4719.12|4719.12|4719.24|4719.24|4718.35|4718.35|0
1635866400000|2021-11-02 15:20:00|4717.88|4717.88|4724.5|4724.5|4724.5|4724.5|4715.27|4715.27|0
1635866700000|2021-11-02 15:25:00|4722.02|4722.02|4724.15|4724.15|4725.77|4725.77|4720.78|4720.78|0
1635867000000|2021-11-02 15:30:00|4724.4|4724.4|4727.17|4727.17|4727.17|4727.17|4724.4|4724.4|0
1635867300000|2021-11-02 15:35:00|4727.05|4727.05|4726.87|4726.87|4727.17|4727.17|4722.95|4722.95|0
1635867600000|2021-11-02 15:40:00|4727.04|4727.04|4727.35|4727.35|4727.47|4727.47|4726.11|4726.11|0
1635867900000|2021-11-02 15:45:00|4728.59|4728.59|4722.18|4722.18|4729.83|4729.83|4722.18|4722.18|0
1635868200000|2021-11-02 15:50:00|4722.05|4722.05|4715.01|4715.01|4722.05|4722.05|4715.01|4715.01|0
1635868500000|2021-11-02 15:55:00|4714.63|4714.63|4719.89|4719.89|4719.89|4719.89|4714.63|4714.63|0
1635868800000|2021-11-02 16:00:00|4720.01|4720.01|4713.09|4713.09|4720.01|4720.01|4712.45|4712.45|0
1635869100000|2021-11-02 16:05:00|4713.21|4713.21|4697.88|4697.88|4713.21|4713.21|4697.88|4697.88|0
1635869400000|2021-11-02 16:10:00|4697.71|4697.71|4701.76|4701.76|4702.01|4702.01|4696.47|4696.47|0
1635869700000|2021-11-02 16:15:00|4701.89|4701.89|4700.22|4700.22|4701.89|4701.89|4697.92|4697.92|0
1635870000000|2021-11-02 16:20:00|4700.34|4700.34|4700.9|4700.9|4702.4|4702.4|4699.19|4699.19|0
1635870300000|2021-11-02 16:25:00|4699.67|4699.67|4704.15|4704.15|4705.74|4705.74|4699.58|4699.58|0
1635927300000|2021-11-03 08:15:00|4708.05|4708.05|4720.5|4720.5|4720.5|4720.5|4706.52|4706.52|0
1635927600000|2021-11-03 08:20:00|4720.75|4720.75|4720.7|4720.7|4725.18|4725.18|4717.29|4717.29|0
1635927900000|2021-11-03 08:25:00|4721.21|4721.21|4716.57|4716.57|4721.68|4721.68|4714.95|4714.95|0
1635928200000|2021-11-03 08:30:00|4716.82|4716.82|4722.85|4722.85|4725.15|4725.15|4716.82|4716.82|0
1635928500000|2021-11-03 08:35:00|4722.34|4722.34|4718.39|4718.39|4723.44|4723.44|4718.39|4718.39|0
1635928800000|2021-11-03 08:40:00|4718.01|4718.01|4723.73|4723.73|4723.73|4723.73|4717.76|4717.76|0
1635929100000|2021-11-03 08:45:00|4723.98|4723.98|4721.73|4721.73|4726.71|4726.71|4721.73|4721.73|0
1635929400000|2021-11-03 08:50:00|4722.97|4722.97|4713.94|4713.94|4723.22|4723.22|4710.04|4710.04|0
1635929700000|2021-11-03 08:55:00|4712.7|4712.7|4723.66|4723.66|4723.66|4723.66|4712.28|4712.28|0
1635930000000|2021-11-03 09:00:00|4723.15|4723.15|4726.92|4726.92|4730.79|4730.79|4722.65|4722.65|0
1635930300000|2021-11-03 09:05:00|4727.09|4727.09|4722.6|4722.6|4727.47|4727.47|4720.54|4720.54|0
1635930600000|2021-11-03 09:10:00|4721.83|4721.83|4727.21|4727.21|4727.21|4727.21|4721.36|4721.36|0
1635930900000|2021-11-03 09:15:00|4727.47|4727.47|4725.4|4725.4|4729.94|4729.94|4724.16|4724.16|0
1635931200000|2021-11-03 09:20:00|4725.27|4725.27|4718.66|4718.66|4725.27|4725.27|4718.28|4718.28|0
1635931500000|2021-11-03 09:25:00|4718.92|4718.92|4720.54|4720.54|4720.54|4720.54|4717.42|4717.42|0
1635931800000|2021-11-03 09:30:00|4720.41|4720.41|4719.68|4719.68|4721.21|4721.21|4716.95|4716.95|0
1635932100000|2021-11-03 09:35:00|4718.45|4718.45|4716.39|4716.39|4719|4719|4716.39|4716.39|0
1635932400000|2021-11-03 09:40:00|4718.87|4718.87|4720.18|4720.18|4720.18|4720.18|4718.52|4718.52|0
1635932700000|2021-11-03 09:45:00|4721.42|4721.42|4723.12|4723.12|4724.91|4724.91|4721.42|4721.42|0
1635933000000|2021-11-03 09:50:00|4723.25|4723.25|4724.75|4724.75|4727.52|4727.52|4723.25|4723.25|0
1635933300000|2021-11-03 09:55:00|4725.01|4725.01|4726.4|4726.4|4726.79|4726.79|4724.88|4724.88|0
1635933600000|2021-11-03 10:00:00|4723.93|4723.93|4723.73|4723.73|4726.56|4726.56|4722.69|4722.69|0
1635933900000|2021-11-03 10:05:00|4724.97|4724.97|4721.73|4721.73|4725.32|4725.32|4721.61|4721.61|0
1635934200000|2021-11-03 10:10:00|4721.86|4721.86|4720.07|4720.07|4722.49|4722.49|4719.94|4719.94|0
1635934500000|2021-11-03 10:15:00|4719.82|4719.82|4719.05|4719.05|4720.07|4720.07|4716.58|4716.58|0
1635934800000|2021-11-03 10:20:00|4719.43|4719.43|4720.37|4720.37|4720.97|4720.97|4718.67|4718.67|0
1635935100000|2021-11-03 10:25:00|4721|4721|4721.82|4721.82|4722.24|4722.24|4720.37|4720.37|0
1635935400000|2021-11-03 10:30:00|4722.32|4722.32|4722.75|4722.75|4723.21|4723.21|4722.2|4722.2|0
1635935700000|2021-11-03 10:35:00|4723.99|4723.99|4726.2|4726.2|4728.17|4728.17|4723.82|4723.82|0
1635936000000|2021-11-03 10:40:00|4725.82|4725.82|4714.22|4714.22|4725.82|4725.82|4714.22|4714.22|0
1635936300000|2021-11-03 10:45:00|4713.59|4713.59|4712.44|4712.44|4715.72|4715.72|4712.18|4712.18|0
1635936600000|2021-11-03 10:50:00|4711.2|4711.2|4712.72|4712.72|4712.78|4712.78|4711.2|4711.2|0
1635936900000|2021-11-03 10:55:00|4713.23|4713.23|4721.52|4721.52|4721.52|4721.52|4712.85|4712.85|0
1635937200000|2021-11-03 11:00:00|4721.14|4721.14|4716.92|4716.92|4722.16|4722.16|4716.92|4716.92|0
1635937500000|2021-11-03 11:05:00|4715.68|4715.68|4715.17|4715.17|4716.92|4716.92|4715.17|4715.17|0
1635937800000|2021-11-03 11:10:00|4716.41|4716.41|4720.13|4720.13|4721.24|4721.24|4716.41|4716.41|0
1635938100000|2021-11-03 11:15:00|4720.3|4720.3|4723.08|4723.08|4723.08|4723.08|4720.3|4720.3|0
1635938400000|2021-11-03 11:20:00|4723.33|4723.33|4724.6|4724.6|4724.6|4724.6|4723.33|4723.33|0
1635938700000|2021-11-03 11:25:00|4724.22|4724.22|4727.09|4727.09|4727.09|4727.09|4723.37|4723.37|0
1635939000000|2021-11-03 11:30:00|4725.85|4725.85|4724.23|4724.23|4727.09|4727.09|4723.85|4723.85|0
1635939300000|2021-11-03 11:35:00|4722.99|4722.99|4722.69|4722.69|4722.99|4722.99|4722.56|4722.56|0
1635939600000|2021-11-03 11:40:00|4723.07|4723.07|4722|4722|4723.07|4723.07|4721.66|4721.66|0
1635939900000|2021-11-03 11:45:00|4720.76|4720.76|4720.8|4720.8|4721.14|4721.14|4719.52|4719.52|0
1635940200000|2021-11-03 11:50:00|4721.05|4721.05|4715.6|4715.6|4722.29|4722.29|4715.6|4715.6|0
1635940500000|2021-11-03 11:55:00|4715.48|4715.48|4714.57|4714.57|4716.49|4716.49|4714.4|4714.4|0
1635940800000|2021-11-03 12:00:00|4713.33|4713.33|4718.84|4718.84|4720.08|4720.08|4711.97|4711.97|0
1635941100000|2021-11-03 12:05:00|4719.01|4719.01|4718.92|4718.92|4720.16|4720.16|4718.03|4718.03|0
1635941400000|2021-11-03 12:10:00|4719.3|4719.3|4719.91|4719.91|4721.81|4721.81|4719.3|4719.3|0
1635941700000|2021-11-03 12:15:00|4719.74|4719.74|4713.29|4713.29|4719.74|4719.74|4713.29|4713.29|0
1635942000000|2021-11-03 12:20:00|4713.16|4713.16|4712.52|4712.52|4714.27|4714.27|4711.79|4711.79|0
1635942300000|2021-11-03 12:25:00|4712.35|4712.35|4711.49|4711.49|4713.71|4713.71|4711.36|4711.36|0
1635942600000|2021-11-03 12:30:00|4711.31|4711.31|4710.51|4710.51|4711.31|4711.31|4710.51|4710.51|0
1635942900000|2021-11-03 12:35:00|4710.34|4710.34|4711.92|4711.92|4711.92|4711.92|4710.34|4710.34|0
1635943200000|2021-11-03 12:40:00|4711.79|4711.79|4713.64|4713.64|4714.27|4714.27|4711.79|4711.79|0
1635943500000|2021-11-03 12:45:00|4716.11|4716.11|4715.86|4715.86|4716.37|4716.37|4715.86|4715.86|0
1635943800000|2021-11-03 12:50:00|4714.62|4714.62|4715.73|4715.73|4715.99|4715.99|4713.51|4713.51|0
1635944100000|2021-11-03 12:55:00|4715.48|4715.48|4715.86|4715.86|4715.86|4715.86|4715.48|4715.48|0
1635944400000|2021-11-03 13:00:00|4715.99|4715.99|4716.11|4716.11|4716.11|4716.11|4714.37|4714.37|0
1635944700000|2021-11-03 13:05:00|4716.29|4716.29|4716.03|4716.03|4716.29|4716.29|4715.78|4715.78|0
1635945000000|2021-11-03 13:10:00|4716.67|4716.67|4715.3|4715.3|4717.78|4717.78|4715.3|4715.3|0
1635945300000|2021-11-03 13:15:00|4714.06|4714.06|4714.06|4714.06|4716.54|4716.54|4713.93|4713.93|0
1635945600000|2021-11-03 13:20:00|4714.32|4714.32|4712.52|4712.52|4715.64|4715.64|4712.52|4712.52|0
1635945900000|2021-11-03 13:25:00|4711.28|4711.28|4711.28|4711.28|4711.67|4711.67|4711.28|4711.28|0
1635946200000|2021-11-03 13:30:00|4713.76|4713.76|4713.98|4713.98|4715.26|4715.26|4713.64|4713.64|0
1635946500000|2021-11-03 13:35:00|4715.22|4715.22|4717.74|4717.74|4717.74|4717.74|4715.22|4715.22|0
1635946800000|2021-11-03 13:40:00|4716.5|4716.5|4715|4715|4716.5|4716.5|4714.11|4714.11|0
1635947100000|2021-11-03 13:45:00|4714.87|4714.87|4717.65|4717.65|4717.65|4717.65|4714.87|4714.87|0
1635947400000|2021-11-03 13:50:00|4716.41|4716.41|4710.6|4710.6|4716.41|4716.41|4710.6|4710.6|0
1635947700000|2021-11-03 13:55:00|4709.36|4709.36|4708.97|4708.97|4711.41|4711.41|4707.99|4707.99|0
1635948000000|2021-11-03 14:00:00|4709.73|4709.73|4708.62|4708.62|4713.07|4713.07|4708.62|4708.62|0
1635948300000|2021-11-03 14:05:00|4708.97|4708.97|4702.98|4702.98|4708.97|4708.97|4702.98|4702.98|0
1635948600000|2021-11-03 14:10:00|4701.74|4701.74|4708.74|4708.74|4709.56|4709.56|4701.74|4701.74|0
1635948900000|2021-11-03 14:15:00|4707.5|4707.5|4709.73|4709.73|4709.98|4709.98|4703.79|4703.79|0
1635949200000|2021-11-03 14:20:00|4710.97|4710.97|4716.91|4716.91|4716.91|4716.91|4710.97|4710.97|0
1635949500000|2021-11-03 14:25:00|4715.67|4715.67|4709.78|4709.78|4716.91|4716.91|4709.78|4709.78|0
1635949800000|2021-11-03 14:30:00|4711.02|4711.02|4709.18|4709.18|4712.26|4712.26|4707.05|4707.05|0
1635950100000|2021-11-03 14:35:00|4709.05|4709.05|4712.81|4712.81|4712.81|4712.81|4707.85|4707.85|0
1635950400000|2021-11-03 14:40:00|4711.57|4711.57|4708.46|4708.46|4711.57|4711.57|4708.46|4708.46|0
1635950700000|2021-11-03 14:45:00|4707.22|4707.22|4705.22|4705.22|4707.22|4707.22|4703.98|4703.98|0
1635951000000|2021-11-03 14:50:00|4703.98|4703.98|4703.25|4703.25|4704.36|4704.36|4702.49|4702.49|0
1635951300000|2021-11-03 14:55:00|4704.49|4704.49|4696.51|4696.51|4704.49|4704.49|4696.51|4696.51|0
1635951600000|2021-11-03 15:00:00|4696.39|4696.39|4691.01|4691.01|4696.89|4696.89|4690.58|4690.58|0
1635951900000|2021-11-03 15:05:00|4689.77|4689.77|4681.07|4681.07|4689.77|4689.77|4681.07|4681.07|0
1635952200000|2021-11-03 15:10:00|4682.3|4682.3|4685.51|4685.51|4687|4687|4680.8|4680.8|0
1635952500000|2021-11-03 15:15:00|4686.75|4686.75|4688.42|4688.42|4689.18|4689.18|4685.47|4685.47|0
1635952800000|2021-11-03 15:20:00|4689.66|4689.66|4681.43|4681.43|4689.66|4689.66|4681.43|4681.43|0
1635953100000|2021-11-03 15:25:00|4682.67|4682.67|4681.43|4681.43|4682.67|4682.67|4681.3|4681.3|0
1635953400000|2021-11-03 15:30:00|4681.17|4681.17|4678.41|4678.41|4683.53|4683.53|4678.41|4678.41|0
1635953700000|2021-11-03 15:35:00|4678.16|4678.16|4675.6|4675.6|4680.47|4680.47|4675.6|4675.6|0
1635954000000|2021-11-03 15:40:00|4675.35|4675.35|4680.73|4680.73|4681.33|4681.33|4675.35|4675.35|0
1635954300000|2021-11-03 15:45:00|4680.56|4680.56|4680.68|4680.68|4680.94|4680.94|4680.3|4680.3|0
1635954600000|2021-11-03 15:50:00|4678.21|4678.21|4672.88|4672.88|4678.21|4678.21|4672.88|4672.88|0
1635954900000|2021-11-03 15:55:00|4674.12|4674.12|4678.14|4678.14|4678.22|4678.22|4674.12|4674.12|0
1635955200000|2021-11-03 16:00:00|4679.38|4679.38|4674.07|4674.07|4679.38|4679.38|4674.07|4674.07|0
1635955500000|2021-11-03 16:05:00|4673.9|4673.9|4675.21|4675.21|4675.21|4675.21|4672.91|4672.91|0
1635955800000|2021-11-03 16:10:00|4675.04|4675.04|4679.09|4679.09|4680.76|4680.76|4675.04|4675.04|0
1635956100000|2021-11-03 16:15:00|4678.46|4678.46|4680.21|4680.21|4682.81|4682.81|4678.46|4678.46|0
1635956400000|2021-11-03 16:20:00|4680.46|4680.46|4679.05|4679.05|4681.7|4681.7|4679.05|4679.05|0
1635956700000|2021-11-03 16:25:00|4678.92|4678.92|4680.67|4680.67|4680.92|4680.92|4677.7|4677.7|0
1636013700000|2021-11-04 08:15:00|4711.69|4711.69|4710.99|4710.99|4713.59|4713.59|4709.63|4709.63|0
1636014000000|2021-11-04 08:20:00|4711.75|4711.75|4709.23|4709.23|4714.51|4714.51|4706.67|4706.67|0
1636014300000|2021-11-04 08:25:00|4710.46|4710.46|4712.3|4712.3|4713.12|4713.12|4710.46|4710.46|0
1636014600000|2021-11-04 08:30:00|4712.05|4712.05|4713.99|4713.99|4713.99|4713.99|4709.38|4709.38|0
1636014900000|2021-11-04 08:35:00|4713.74|4713.74|4710.15|4710.15|4716.22|4716.22|4709.64|4709.64|0
1636015200000|2021-11-04 08:40:00|4712.63|4712.63|4710.91|4710.91|4714.12|4714.12|4708.05|4708.05|0
1636015500000|2021-11-04 08:45:00|4711.17|4711.17|4706.59|4706.59|4713.64|4713.64|4706.42|4706.42|0
1636015800000|2021-11-04 08:50:00|4706.42|4706.42|4700.39|4700.39|4707.66|4707.66|4700.39|4700.39|0
1636016100000|2021-11-04 08:55:00|4701.62|4701.62|4710.46|4710.46|4710.46|4710.46|4701.62|4701.62|0
1636016400000|2021-11-04 09:00:00|4710.84|4710.84|4713.99|4713.99|4713.99|4713.99|4708.62|4708.62|0
1636016700000|2021-11-04 09:05:00|4713.74|4713.74|4711.51|4711.51|4713.98|4713.98|4710.87|4710.87|0
1636017000000|2021-11-04 09:10:00|4712.74|4712.74|4712.1|4712.1|4714.32|4714.32|4711.84|4711.84|0
1636017300000|2021-11-04 09:15:00|4712.44|4712.44|4710.34|4710.34|4716.16|4716.16|4710.34|4710.34|0
1636017600000|2021-11-04 09:20:00|4710.22|4710.22|4710.7|4710.7|4710.7|4710.7|4708.73|4708.73|0
1636017900000|2021-11-04 09:25:00|4708.22|4708.22|4713|4713|4713.85|4713.85|4708.22|4708.22|0
1636018200000|2021-11-04 09:30:00|4711.76|4711.76|4708.39|4708.39|4711.76|4711.76|4706.29|4706.29|0
1636018500000|2021-11-04 09:35:00|4708.26|4708.26|4709.64|4709.64|4709.81|4709.81|4707.16|4707.16|0
1636018800000|2021-11-04 09:40:00|4712.12|4712.12|4710.62|4710.62|4713.48|4713.48|4710.16|4710.16|0
1636019100000|2021-11-04 09:45:00|4710.97|4710.97|4708.97|4708.97|4711.31|4711.31|4708.97|4708.97|0
1636019400000|2021-11-04 09:50:00|4711.44|4711.44|4712.38|4712.38|4712.51|4712.51|4711.44|4711.44|0
1636019700000|2021-11-04 09:55:00|4714.86|4714.86|4719.59|4719.59|4719.59|4719.59|4714|4714|0
1636020000000|2021-11-04 10:00:00|4720.83|4720.83|4728.94|4728.94|4728.94|4728.94|4719.72|4719.72|0
1636020300000|2021-11-04 10:05:00|4727.7|4727.7|4734.97|4734.97|4734.97|4734.97|4727.7|4727.7|0
1636020600000|2021-11-04 10:10:00|4736.2|4736.2|4733|4733|4736.2|4736.2|4732.49|4732.49|0
1636020900000|2021-11-04 10:15:00|4731.76|4731.76|4730.01|4730.01|4734.49|4734.49|4730.01|4730.01|0
1636021200000|2021-11-04 10:20:00|4730.18|4730.18|4732.74|4732.74|4733|4733|4728.94|4728.94|0
1636021500000|2021-11-04 10:25:00|4733|4733|4738.63|4738.63|4738.63|4738.63|4733|4733|0
1636021800000|2021-11-04 10:30:00|4738.89|4738.89|4736.62|4736.62|4738.89|4738.89|4735.12|4735.12|0
1636022100000|2021-11-04 10:35:00|4737.86|4737.86|4739.86|4739.86|4740.97|4740.97|4737.86|4737.86|0
1636022400000|2021-11-04 10:40:00|4741.1|4741.1|4742.42|4742.42|4742.68|4742.68|4740.07|4740.07|0
1636022700000|2021-11-04 10:45:00|4742.29|4742.29|4738.32|4738.32|4742.29|4742.29|4738.32|4738.32|0
1636023000000|2021-11-04 10:50:00|4738.7|4738.7|4738.96|4738.96|4739.21|4739.21|4738.45|4738.45|0
1636023300000|2021-11-04 10:55:00|4740.2|4740.2|4747.59|4747.59|4747.76|4747.76|4740.2|4740.2|0
1636023600000|2021-11-04 11:00:00|4747.33|4747.33|4740.75|4740.75|4747.33|4747.33|4740.37|4740.37|0
1636023900000|2021-11-04 11:05:00|4737.03|4737.03|4736.65|4736.65|4738.02|4738.02|4736.65|4736.65|0
1636024200000|2021-11-04 11:10:00|4736.78|4736.78|4741.51|4741.51|4741.64|4741.64|4736.78|4736.78|0
1636024500000|2021-11-04 11:15:00|4741.64|4741.64|4738.78|4738.78|4741.64|4741.64|4738.65|4738.65|0
1636024800000|2021-11-04 11:20:00|4738.65|4738.65|4739.16|4739.16|4740.4|4740.4|4738.65|4738.65|0
1636025100000|2021-11-04 11:25:00|4736.68|4736.68|4736.85|4736.85|4737.11|4737.11|4736.68|4736.68|0
1636025400000|2021-11-04 11:30:00|4736.6|4736.6|4736.85|4736.85|4736.85|4736.85|4734.12|4734.12|0
1636025700000|2021-11-04 11:35:00|4738.09|4738.09|4742.56|4742.56|4743.68|4743.68|4737.92|4737.92|0
1636026000000|2021-11-04 11:40:00|4743.8|4743.8|4742.48|4742.48|4743.8|4743.8|4742.18|4742.18|0
1636026300000|2021-11-04 11:45:00|4742.23|4742.23|4741.8|4741.8|4742.23|4742.23|4741.8|4741.8|0
1636026600000|2021-11-04 11:50:00|4741.46|4741.46|4739.97|4739.97|4742.06|4742.06|4739.59|4739.59|0
1636026900000|2021-11-04 11:55:00|4740.09|4740.09|4735.82|4735.82|4740.22|4740.22|4735.82|4735.82|0
1636027200000|2021-11-04 12:00:00|4739.54|4739.54|4749.79|4749.79|4753.16|4753.16|4739.54|4739.54|0
1636027500000|2021-11-04 12:05:00|4751.03|4751.03|4753.06|4753.06|4753.06|4753.06|4748.55|4748.55|0
1636027800000|2021-11-04 12:10:00|4751.82|4751.82|4759.64|4759.64|4759.64|4759.64|4751.82|4751.82|0
1636028100000|2021-11-04 12:15:00|4759.89|4759.89|4760.62|4760.62|4763.74|4763.74|4759.89|4759.89|0
1636028400000|2021-11-04 12:20:00|4760.24|4760.24|4758.71|4758.71|4760.97|4760.97|4756.4|4756.4|0
1636028700000|2021-11-04 12:25:00|4757.47|4757.47|4759.91|4759.91|4760.16|4760.16|4757.3|4757.3|0
1636029000000|2021-11-04 12:30:00|4759.73|4759.73|4758.24|4758.24|4759.73|4759.73|4757|4757|0
1636029300000|2021-11-04 12:35:00|4759.48|4759.48|4759.48|4759.48|4759.48|4759.48|4759.48|4759.48|0
1636029600000|2021-11-04 12:40:00|4759.86|4759.86|4762.09|4762.09|4762.47|4762.47|4759.48|4759.48|0
1636029900000|2021-11-04 12:45:00|4760.85|4760.85|4762.52|4762.52|4762.52|4762.52|4759.57|4759.57|0
1636030200000|2021-11-04 12:50:00|4762.27|4762.27|4760.56|4760.56|4762.27|4762.27|4760.31|4760.31|0
1636030500000|2021-11-04 12:55:00|4759.32|4759.32|4758.81|4758.81|4759.32|4759.32|4757.57|4757.57|0
1636030800000|2021-11-04 13:00:00|4758.69|4758.69|4767.66|4767.66|4767.66|4767.66|4758.69|4758.69|0
1636031100000|2021-11-04 13:05:00|4767.91|4767.91|4766.67|4766.67|4768.8|4768.8|4766.67|4766.67|0
1636031400000|2021-11-04 13:10:00|4766.42|4766.42|4768.33|4768.33|4768.33|4768.33|4766.42|4766.42|0
1636031700000|2021-11-04 13:15:00|4768.46|4768.46|4765.13|4765.13|4768.97|4768.97|4762.39|4762.39|0
1636032000000|2021-11-04 13:20:00|4765|4765|4767.18|4767.18|4767.48|4767.48|4765|4765|0
1636032300000|2021-11-04 13:25:00|4766.83|4766.83|4766.88|4766.88|4767.39|4767.39|4766.15|4766.15|0
1636032600000|2021-11-04 13:30:00|4766.12|4766.12|4763|4763|4766.25|4766.25|4763|4763|0
1636032900000|2021-11-04 13:35:00|4762.62|4762.62|4761.21|4761.21|4763.86|4763.86|4760.14|4760.14|0
1636033200000|2021-11-04 13:40:00|4761.04|4761.04|4761.59|4761.59|4762.83|4762.83|4761.04|4761.04|0
1636033500000|2021-11-04 13:45:00|4762.83|4762.83|4765.27|4765.27|4765.39|4765.39|4760.31|4760.31|0
1636033800000|2021-11-04 13:50:00|4764.92|4764.92|4769.24|4769.24|4773.47|4773.47|4764.92|4764.92|0
1636034100000|2021-11-04 13:55:00|4770.48|4770.48|4776.71|4776.71|4777.69|4777.69|4769.62|4769.62|0
1636034400000|2021-11-04 14:00:00|4775.47|4775.47|4775.05|4775.05|4777.05|4777.05|4772.1|4772.1|0
1636034700000|2021-11-04 14:05:00|4774.8|4774.8|4778.21|4778.21|4778.47|4778.47|4774.8|4774.8|0
1636035000000|2021-11-04 14:10:00|4778.72|4778.72|4780.17|4780.17|4780.6|4780.6|4778.55|4778.55|0
1636035300000|2021-11-04 14:15:00|4781.41|4781.41|4789.61|4789.61|4790.85|4790.85|4781.41|4781.41|0
1636035600000|2021-11-04 14:20:00|4789.73|4789.73|4794.57|4794.57|4794.57|4794.57|4789.73|4789.73|0
1636035900000|2021-11-04 14:25:00|4793.33|4793.33|4788.93|4788.93|4793.33|4793.33|4785.59|4785.59|0
1636036200000|2021-11-04 14:30:00|4790.17|4790.17|4788.34|4788.34|4791.41|4791.41|4788.34|4788.34|0
1636036500000|2021-11-04 14:35:00|4788.08|4788.08|4789.28|4789.28|4789.28|4789.28|4786.59|4786.59|0
1636036800000|2021-11-04 14:40:00|4790.52|4790.52|4792.52|4792.52|4792.52|4792.52|4787.79|4787.79|0
1636037100000|2021-11-04 14:45:00|4793.76|4793.76|4793.76|4793.76|4797.48|4797.48|4791.03|4791.03|0
1636037400000|2021-11-04 14:50:00|4793.93|4793.93|4798.04|4798.04|4804.49|4804.49|4793.93|4793.93|0
1636037700000|2021-11-04 14:55:00|4799.28|4799.28|4796.72|4796.72|4801.63|4801.63|4795.99|4795.99|0
1636038000000|2021-11-04 15:00:00|4795.48|4795.48|4792.96|4792.96|4795.48|4795.48|4789.85|4789.85|0
1636038300000|2021-11-04 15:05:00|4792.45|4792.45|4804.59|4804.59|4804.59|4804.59|4792.45|4792.45|0
1636038600000|2021-11-04 15:10:00|4804.76|4804.76|4802.75|4802.75|4805.74|4805.74|4799.29|4799.29|0
1636038900000|2021-11-04 15:15:00|4801.51|4801.51|4800.23|4800.23|4802.75|4802.75|4796.39|4796.39|0
1636039200000|2021-11-04 15:20:00|4801.47|4801.47|4793.01|4793.01|4801.47|4801.47|4791.77|4791.77|0
1636039500000|2021-11-04 15:25:00|4794.25|4794.25|4799.12|4799.12|4799.12|4799.12|4792.76|4792.76|0
1636039800000|2021-11-04 15:30:00|4799.25|4799.25|4803.91|4803.91|4803.91|4803.91|4798.01|4798.01|0
1636040100000|2021-11-04 15:35:00|4804.29|4804.29|4807.63|4807.63|4807.8|4807.8|4803.7|4803.7|0
1636040400000|2021-11-04 15:40:00|4807.75|4807.75|4806.18|4806.18|4808.61|4808.61|4806.05|4806.05|0
1636040700000|2021-11-04 15:45:00|4806.05|4806.05|4802.55|4802.55|4806.56|4806.56|4802.55|4802.55|0
1636041000000|2021-11-04 15:50:00|4802.38|4802.38|4809.56|4809.56|4809.56|4809.56|4802.38|4802.38|0
1636041300000|2021-11-04 15:55:00|4810.8|4810.8|4808.66|4808.66|4810.8|4810.8|4806.95|4806.95|0
1636041600000|2021-11-04 16:00:00|4806.18|4806.18|4802.52|4802.52|4806.18|4806.18|4798.97|4798.97|0
1636041900000|2021-11-04 16:05:00|4802.14|4802.14|4798.85|4798.85|4802.14|4802.14|4798.34|4798.34|0
1636042200000|2021-11-04 16:10:00|4798.98|4798.98|4795.39|4795.39|4799.1|4799.1|4794.15|4794.15|0
1636042500000|2021-11-04 16:15:00|4794.15|4794.15|4792.05|4792.05|4794.15|4794.15|4792.05|4792.05|0
1636042800000|2021-11-04 16:20:00|4794.53|4794.53|4791.89|4791.89|4796.75|4796.75|4791.89|4791.89|0
1636043100000|2021-11-04 16:25:00|4791.64|4791.64|4791.34|4791.34|4794.03|4794.03|4787.79|4787.79|0
1636100100000|2021-11-05 08:15:00|4794.7|4794.7|4795.65|4795.65|4800.38|4800.38|4794.19|4794.19|0
1636100400000|2021-11-05 08:20:00|4795.14|4795.14|4806.79|4806.79|4807.02|4807.02|4794.8|4794.8|0
1636100700000|2021-11-05 08:25:00|4806.92|4806.92|4799.4|4799.4|4811.1|4811.1|4799.4|4799.4|0
1636101000000|2021-11-05 08:30:00|4795.68|4795.68|4807.37|4807.37|4807.37|4807.37|4795.68|4795.68|0
1636101300000|2021-11-05 08:35:00|4806.13|4806.13|4808.91|4808.91|4815.49|4815.49|4806.13|4806.13|0
1636101600000|2021-11-05 08:40:00|4807.67|4807.67|4801.02|4801.02|4811.39|4811.39|4801.02|4801.02|0
1636101900000|2021-11-05 08:45:00|4799.78|4799.78|4809.72|4809.72|4809.72|4809.72|4799.15|4799.15|0
1636102200000|2021-11-05 08:50:00|4812.2|4812.2|4812.52|4812.52|4812.58|4812.58|4808.48|4808.48|0
1636102500000|2021-11-05 08:55:00|4812.39|4812.39|4803.47|4803.47|4812.65|4812.65|4803.47|4803.47|0
1636102800000|2021-11-05 09:00:00|4800.99|4800.99|4800.99|4800.99|4803.04|4803.04|4797.24|4797.24|0
1636103100000|2021-11-05 09:05:00|4802.22|4802.22|4799.24|4799.24|4802.22|4802.22|4795.27|4795.27|0
1636103400000|2021-11-05 09:10:00|4800.48|4800.48|4804.84|4804.84|4804.84|4804.84|4800.22|4800.22|0
1636103700000|2021-11-05 09:15:00|4805.01|4805.01|4803.12|4803.12|4805.01|4805.01|4801.29|4801.29|0
1636104000000|2021-11-05 09:20:00|4804.36|4804.36|4802.67|4802.67|4804.36|4804.36|4802.67|4802.67|0
1636104300000|2021-11-05 09:25:00|4801.43|4801.43|4793.48|4793.48|4801.81|4801.81|4793.48|4793.48|0
1636104600000|2021-11-05 09:30:00|4794.72|4794.72|4791.99|4791.99|4795.71|4795.71|4791.99|4791.99|0
1636104900000|2021-11-05 09:35:00|4791.86|4791.86|4801.22|4801.22|4801.51|4801.51|4790.63|4790.63|0
1636105200000|2021-11-05 09:40:00|4802.46|4802.46|4796.26|4796.26|4803.7|4803.7|4796.09|4796.09|0
1636105500000|2021-11-05 09:45:00|4797.5|4797.5|4799.46|4799.46|4800.74|4800.74|4797.5|4797.5|0
1636105800000|2021-11-05 09:50:00|4799.21|4799.21|4803.31|4803.31|4805.66|4805.66|4799.21|4799.21|0
1636106100000|2021-11-05 09:55:00|4800.83|4800.83|4801.13|4801.13|4803.48|4803.48|4799.59|4799.59|0
1636106400000|2021-11-05 10:00:00|4800.87|4800.87|4798.14|4798.14|4800.87|4800.87|4797.89|4797.89|0
1636106700000|2021-11-05 10:05:00|4798.4|4798.4|4799.16|4799.16|4803.86|4803.86|4797.16|4797.16|0
1636107000000|2021-11-05 10:10:00|4799.67|4799.67|4799.44|4799.44|4802.18|4802.18|4799.44|4799.44|0
1636107300000|2021-11-05 10:15:00|4798.94|4798.94|4800.44|4800.44|4801.55|4801.55|4798.94|4798.94|0
1636107600000|2021-11-05 10:20:00|4800.18|4800.18|4800.31|4800.31|4801.29|4801.29|4800.06|4800.06|0
1636107900000|2021-11-05 10:25:00|4800.14|4800.14|4800.39|4800.39|4804.24|4804.24|4800.01|4800.01|0
1636108200000|2021-11-05 10:30:00|4800.52|4800.52|4803.89|4803.89|4804.24|4804.24|4800.52|4800.52|0
1636108500000|2021-11-05 10:35:00|4803.72|4803.72|4802.52|4802.52|4804.27|4804.27|4802.52|4802.52|0
1636108800000|2021-11-05 10:40:00|4801.28|4801.28|4801.58|4801.58|4801.71|4801.71|4801.28|4801.28|0
1636109100000|2021-11-05 10:45:00|4800.34|4800.34|4798.72|4798.72|4800.34|4800.34|4796.11|4796.11|0
1636109400000|2021-11-05 10:50:00|4798.97|4798.97|4792.86|4792.86|4799.44|4799.44|4791.02|4791.02|0
1636109700000|2021-11-05 10:55:00|4793.11|4793.11|4789.65|4789.65|4793.11|4793.11|4789.65|4789.65|0
1636110000000|2021-11-05 11:00:00|4789.01|4789.01|4785.49|4785.49|4790.51|4790.51|4783.62|4783.62|0
1636110300000|2021-11-05 11:05:00|4784.26|4784.26|4781.82|4781.82|4784.68|4784.68|4780.28|4780.28|0
1636110600000|2021-11-05 11:10:00|4788.01|4788.01|4785.89|4785.89|4794.21|4794.21|4785.76|4785.76|0
1636110900000|2021-11-05 11:15:00|4786.06|4786.06|4782.83|4782.83|4786.06|4786.06|4782.7|4782.7|0
1636111200000|2021-11-05 11:20:00|4780.35|4780.35|4774.66|4774.66|4780.35|4780.35|4769.93|4769.93|0
1636111500000|2021-11-05 11:25:00|4774.41|4774.41|4765.01|4765.01|4774.66|4774.66|4764.63|4764.63|0
1636111800000|2021-11-05 11:30:00|4764.75|4764.75|4756.81|4756.81|4764.75|4764.75|4756.81|4756.81|0
1636112100000|2021-11-05 11:35:00|4756.68|4756.68|4751.21|4751.21|4757.92|4757.92|4750.83|4750.83|0
1636112400000|2021-11-05 11:40:00|4748.73|4748.73|4741.38|4741.38|4749.97|4749.97|4741.04|4741.04|0
1636112700000|2021-11-05 11:45:00|4741.21|4741.21|4738.36|4738.36|4742.19|4742.19|4738.35|4738.35|0
1636113000000|2021-11-05 11:50:00|4739.6|4739.6|4742.07|4742.07|4746.6|4746.6|4739.6|4739.6|0
1636113300000|2021-11-05 11:55:00|4740.83|4740.83|4742.11|4742.11|4742.24|4742.24|4740.83|4740.83|0
1636113600000|2021-11-05 12:00:00|4738.39|4738.39|4732.42|4732.42|4738.39|4738.39|4732.29|4732.29|0
1636113900000|2021-11-05 12:05:00|4732.17|4732.17|4732.55|4732.55|4735.02|4735.02|4730.07|4730.07|0
1636114200000|2021-11-05 12:10:00|4733.79|4733.79|4731.56|4731.56|4734.29|4734.29|4730.32|4730.32|0
1636114500000|2021-11-05 12:15:00|4732.8|4732.8|4731.82|4731.82|4732.8|4732.8|4731.82|4731.82|0
1636114800000|2021-11-05 12:20:00|4731.69|4731.69|4731.06|4731.06|4734.17|4734.17|4729.22|4729.22|0
1636115100000|2021-11-05 12:25:00|4732.3|4732.3|4730.81|4730.81|4732.3|4732.3|4730.42|4730.42|0
1636115400000|2021-11-05 12:30:00|4732.04|4732.04|4738.37|4738.37|4738.37|4738.37|4730.93|4730.93|0
1636115700000|2021-11-05 12:35:00|4738.19|4738.19|4739.99|4739.99|4744.94|4744.94|4738.19|4738.19|0
1636116000000|2021-11-05 12:40:00|4741.22|4741.22|4742.59|4742.59|4746.31|4746.31|4739.73|4739.73|0
1636116300000|2021-11-05 12:45:00|4746.31|4746.31|4745.93|4745.93|4746.31|4746.31|4743.32|4743.32|0
1636116600000|2021-11-05 12:50:00|4745.55|4745.55|4744.48|4744.48|4750.67|4750.67|4744.48|4744.48|0
1636116900000|2021-11-05 12:55:00|4744.22|4744.22|4745.16|4745.16|4747.46|4747.46|4744.22|4744.22|0
1636117200000|2021-11-05 13:00:00|4745.41|4745.41|4739.95|4739.95|4745.41|4745.41|4737.47|4737.47|0
1636117500000|2021-11-05 13:05:00|4742.42|4742.42|4733.72|4733.72|4742.42|4742.42|4731.24|4731.24|0
1636117800000|2021-11-05 13:10:00|4733.59|4733.59|4737.82|4737.82|4737.82|4737.82|4733.59|4733.59|0
1636118100000|2021-11-05 13:15:00|4738.07|4738.07|4737.26|4737.26|4738.07|4738.07|4736.83|4736.83|0
1636118400000|2021-11-05 13:20:00|4737.38|4737.38|4736.88|4736.88|4738.92|4738.92|4736.88|4736.88|0
1636118700000|2021-11-05 13:25:00|4739.35|4739.35|4738.12|4738.12|4739.35|4739.35|4736.88|4736.88|0
1636119000000|2021-11-05 13:30:00|4737.99|4737.99|4733.16|4733.16|4737.99|4737.99|4732.65|4732.65|0
1636119300000|2021-11-05 13:35:00|4732.78|4732.78|4737.99|4737.99|4737.99|4737.99|4732.78|4732.78|0
1636119600000|2021-11-05 13:40:00|4736.75|4736.75|4742.77|4742.77|4742.77|4742.77|4736.75|4736.75|0
1636119900000|2021-11-05 13:45:00|4742.9|4742.9|4734.22|4734.22|4744.52|4744.52|4734.22|4734.22|0
1636120200000|2021-11-05 13:50:00|4734.48|4734.48|4733.1|4733.1|4736.69|4736.69|4732.72|4732.72|0
1636120500000|2021-11-05 13:55:00|4738.06|4738.06|4733.45|4733.45|4738.06|4738.06|4733.32|4733.32|0
1636120800000|2021-11-05 14:00:00|4732.21|4732.21|4729.48|4729.48|4733.83|4733.83|4729.48|4729.48|0
1636121100000|2021-11-05 14:05:00|4727|4727|4735.88|4735.88|4738.49|4738.49|4726.87|4726.87|0
1636121400000|2021-11-05 14:10:00|4737.12|4737.12|4735.3|4735.3|4737.17|4737.17|4735.3|4735.3|0
1636121700000|2021-11-05 14:15:00|4735.55|4735.55|4730.05|4730.05|4735.55|4735.55|4730.05|4730.05|0
1636122000000|2021-11-05 14:20:00|4730.3|4730.3|4727.53|4727.53|4731.24|4731.24|4727.53|4727.53|0
1636122300000|2021-11-05 14:25:00|4728.76|4728.76|4727.88|4727.88|4730.38|4730.38|4727.88|4727.88|0
1636122600000|2021-11-05 14:30:00|4727.75|4727.75|4729.04|4729.04|4731.14|4731.14|4726.65|4726.65|0
1636122900000|2021-11-05 14:35:00|4727.8|4727.8|4736|4736|4736.47|4736.47|4727.55|4727.55|0
1636123200000|2021-11-05 14:40:00|4735.75|4735.75|4732.7|4732.7|4741.94|4741.94|4732.7|4732.7|0
1636123500000|2021-11-05 14:45:00|4732.83|4732.83|4730.78|4730.78|4733.77|4733.77|4727.57|4727.57|0
1636123800000|2021-11-05 14:50:00|4730.95|4730.95|4725.13|4725.13|4730.95|4730.95|4718.68|4718.68|0
1636124100000|2021-11-05 14:55:00|4724.96|4724.96|4724.15|4724.15|4727.44|4727.44|4723.59|4723.59|0
1636124400000|2021-11-05 15:00:00|4724.32|4724.32|4724.28|4724.28|4728.37|4728.37|4723.55|4723.55|0
1636124700000|2021-11-05 15:05:00|4724.1|4724.1|4729.33|4729.33|4729.46|4729.46|4723.3|4723.3|0
1636125000000|2021-11-05 15:10:00|4729.84|4729.84|4729.88|4729.88|4730.01|4730.01|4726.9|4726.9|0
1636125300000|2021-11-05 15:15:00|4728.64|4728.64|4730.14|4730.14|4731.38|4731.38|4726.29|4726.29|0
1636125600000|2021-11-05 15:20:00|4730.01|4730.01|4727.66|4727.66|4731.63|4731.63|4726.29|4726.29|0
1636125900000|2021-11-05 15:25:00|4727.91|4727.91|4721.12|4721.12|4729.79|4729.79|4721.03|4721.03|0
1636126200000|2021-11-05 15:30:00|4721.37|4721.37|4731.87|4731.87|4732.56|4732.56|4721.12|4721.12|0
1636126500000|2021-11-05 15:35:00|4731.7|4731.7|4733.41|4733.41|4735.93|4735.93|4731.7|4731.7|0
1636126800000|2021-11-05 15:40:00|4733.67|4733.67|4735.2|4735.2|4735.2|4735.2|4733.15|4733.15|0
1636127100000|2021-11-05 15:45:00|4735.32|4735.32|4728.75|4728.75|4735.32|4735.32|4727.76|4727.76|0
1636127400000|2021-11-05 15:50:00|4728.62|4728.62|4727.48|4727.48|4728.62|4728.62|4727.48|4727.48|0
1636127700000|2021-11-05 15:55:00|4728.72|4728.72|4718.16|4718.16|4728.84|4728.84|4717.66|4717.66|0
1636128000000|2021-11-05 16:00:00|4718.34|4718.34|4723.47|4723.47|4724.71|4724.71|4717.66|4717.66|0
1636128300000|2021-11-05 16:05:00|4723.34|4723.34|4725.19|4725.19|4725.31|4725.31|4722.66|4722.66|0
1636128600000|2021-11-05 16:10:00|4725.31|4725.31|4728|4728|4728.17|4728.17|4725.31|4725.31|0
1636128900000|2021-11-05 16:15:00|4728.17|4728.17|4728.17|4728.17|4730.48|4730.48|4727.54|4727.54|0
1636129200000|2021-11-05 16:20:00|4729.41|4729.41|4728.3|4728.3|4729.54|4729.54|4725.78|4725.78|0
1636129500000|2021-11-05 16:25:00|4729.54|4729.54|4726.63|4726.63|4729.54|4729.54|4726.38|4726.38|0
1636359300000|2021-11-08 08:15:00|4769.86|4769.86|4766.28|4766.28|4778.03|4778.03|4766.28|4766.28|0
1636359600000|2021-11-08 08:20:00|4766.11|4766.11|4759.57|4759.57|4766.11|4766.11|4755.56|4755.56|0
1636359900000|2021-11-08 08:25:00|4758.33|4758.33|4756.73|4756.73|4758.33|4758.33|4752.47|4752.47|0
1636360200000|2021-11-08 08:30:00|4755.71|4755.71|4761.78|4761.78|4763.02|4763.02|4755.71|4755.71|0
1636360500000|2021-11-08 08:35:00|4760.54|4760.54|4753.45|4753.45|4760.54|4760.54|4752.21|4752.21|0
1636360800000|2021-11-08 08:40:00|4754.69|4754.69|4754.92|4754.92|4755.81|4755.81|4752.09|4752.09|0
1636361100000|2021-11-08 08:45:00|4753.68|4753.68|4742.7|4742.7|4753.68|4753.68|4742.7|4742.7|0
1636361400000|2021-11-08 08:50:00|4743.94|4743.94|4741.22|4741.22|4745.18|4745.18|4740.28|4740.28|0
1636361700000|2021-11-08 08:55:00|4742.46|4742.46|4744.18|4744.18|4744.18|4744.18|4741.95|4741.95|0
1636362000000|2021-11-08 09:00:00|4742.94|4742.94|4738.04|4738.04|4742.94|4742.94|4738.04|4738.04|0
1636362300000|2021-11-08 09:05:00|4736.8|4736.8|4735.68|4735.68|4736.8|4736.8|4732.02|4732.02|0
1636362600000|2021-11-08 09:10:00|4735.51|4735.51|4737.05|4737.05|4737.39|4737.39|4733.67|4733.67|0
1636362900000|2021-11-08 09:15:00|4733.33|4733.33|4738.25|4738.25|4738.25|4738.25|4731.54|4731.54|0
1636363200000|2021-11-08 09:20:00|4738.5|4738.5|4747.45|4747.45|4748.21|4748.21|4735.45|4735.45|0
1636363500000|2021-11-08 09:25:00|4744.97|4744.97|4742.93|4742.93|4745.22|4745.22|4742.93|4742.93|0
1636363800000|2021-11-08 09:30:00|4745.41|4745.41|4748.01|4748.01|4749.12|4749.12|4744.04|4744.04|0
1636364100000|2021-11-08 09:35:00|4750.49|4750.49|4754.33|4754.33|4754.33|4754.33|4745.4|4745.4|0
1636364400000|2021-11-08 09:40:00|4754.68|4754.68|4759.14|4759.14|4759.74|4759.74|4754.68|4754.68|0
1636364700000|2021-11-08 09:45:00|4759.27|4759.27|4756.07|4756.07|4759.27|4759.27|4755.42|4755.42|0
1636365000000|2021-11-08 09:50:00|4754.83|4754.83|4757.6|4757.6|4760.08|4760.08|4754.83|4754.83|0
1636365300000|2021-11-08 09:55:00|4757.47|4757.47|4760.59|4760.59|4761.22|4761.22|4755.73|4755.73|0
1636365600000|2021-11-08 10:00:00|4760.97|4760.97|4763.42|4763.42|4766.72|4766.72|4760.97|4760.97|0
1636365900000|2021-11-08 10:05:00|4763.08|4763.08|4761.49|4761.49|4763.17|4763.17|4760.79|4760.79|0
1636366200000|2021-11-08 10:10:00|4760.25|4760.25|4762.3|4762.3|4762.56|4762.56|4760.08|4760.08|0
1636366500000|2021-11-08 10:15:00|4762.13|4762.13|4762.43|4762.43|4762.43|4762.43|4759.4|4759.4|0
1636366800000|2021-11-08 10:20:00|4762.17|4762.17|4757.69|4757.69|4762.17|4762.17|4757.69|4757.69|0
1636367100000|2021-11-08 10:25:00|4757.44|4757.44|4756.83|4756.83|4760.3|4760.3|4756.58|4756.58|0
1636367400000|2021-11-08 10:30:00|4755.59|4755.59|4746.7|4746.7|4755.59|4755.59|4746.7|4746.7|0
1636367700000|2021-11-08 10:35:00|4746.83|4746.83|4748.15|4748.15|4748.28|4748.28|4743.19|4743.19|0
1636368000000|2021-11-08 10:40:00|4747.81|4747.81|4749.05|4749.05|4750.29|4750.29|4747.64|4747.64|0
1636368300000|2021-11-08 10:45:00|4748.67|4748.67|4744.74|4744.74|4748.79|4748.79|4744.69|4744.69|0
1636368600000|2021-11-08 10:50:00|4743.5|4743.5|4742.82|4742.82|4744.74|4744.74|4742.26|4742.26|0
1636368900000|2021-11-08 10:55:00|4743.07|4743.07|4742.47|4742.47|4743.33|4743.33|4740.6|4740.6|0
1636369200000|2021-11-08 11:00:00|4742.6|4742.6|4755.15|4755.15|4755.53|4755.53|4742.6|4742.6|0
1636369500000|2021-11-08 11:05:00|4754.89|4754.89|4753.33|4753.33|4754.89|4754.89|4753.24|4753.24|0
1636369800000|2021-11-08 11:10:00|4753.2|4753.2|4750.59|4750.59|4755.42|4755.42|4750.47|4750.47|0
1636370100000|2021-11-08 11:15:00|4753.07|4753.07|4751.22|4751.22|4753.07|4753.07|4749.18|4749.18|0
1636370400000|2021-11-08 11:20:00|4750.83|4750.83|4749.65|4749.65|4753.14|4753.14|4749.65|4749.65|0
1636370700000|2021-11-08 11:25:00|4750.89|4750.89|4751.22|4751.22|4751.65|4751.65|4750.89|4750.89|0
1636371000000|2021-11-08 11:30:00|4749.98|4749.98|4748.8|4748.8|4749.98|4749.98|4748.67|4748.67|0
1636371300000|2021-11-08 11:35:00|4750.04|4750.04|4751.67|4751.67|4752.22|4752.22|4749.91|4749.91|0
1636371600000|2021-11-08 11:40:00|4752.05|4752.05|4753.1|4753.1|4754.56|4754.56|4751.57|4751.57|0
1636371900000|2021-11-08 11:45:00|4751.86|4751.86|4749.35|4749.35|4751.98|4751.98|4749.35|4749.35|0
1636372200000|2021-11-08 11:50:00|4750.59|4750.59|4748.11|4748.11|4750.71|4750.71|4748.11|4748.11|0
1636372500000|2021-11-08 11:55:00|4747.35|4747.35|4742.87|4742.87|4747.35|4747.35|4741.63|4741.63|0
1636372800000|2021-11-08 12:00:00|4744.11|4744.11|4746.58|4746.58|4746.58|4746.58|4744.11|4744.11|0
1636373100000|2021-11-08 12:05:00|4747.35|4747.35|4740.96|4740.96|4747.35|4747.35|4740.96|4740.96|0
1636373400000|2021-11-08 12:10:00|4740.79|4740.79|4744.38|4744.38|4744.38|4744.38|4739.42|4739.42|0
1636373700000|2021-11-08 12:15:00|4744.72|4744.72|4743.69|4743.69|4744.93|4744.93|4743.57|4743.57|0
1636374000000|2021-11-08 12:20:00|4743.44|4743.44|4748.22|4748.22|4748.39|4748.39|4743.44|4743.44|0
1636374300000|2021-11-08 12:25:00|4749.46|4749.46|4759.03|4759.03|4759.03|4759.03|4748.09|4748.09|0
1636374600000|2021-11-08 12:30:00|4757.79|4757.79|4763.35|4763.35|4767.07|4767.07|4757.79|4757.79|0
1636374900000|2021-11-08 12:35:00|4763.52|4763.52|4759.33|4759.33|4763.52|4763.52|4759.33|4759.33|0
1636375200000|2021-11-08 12:40:00|4759.46|4759.46|4762.36|4762.36|4762.54|4762.54|4759.46|4759.46|0
1636375500000|2021-11-08 12:45:00|4761.13|4761.13|4761.08|4761.08|4761.63|4761.63|4757.66|4757.66|0
1636375800000|2021-11-08 12:50:00|4761.21|4761.21|4762.65|4762.65|4763.89|4763.89|4761.21|4761.21|0
1636376100000|2021-11-08 12:55:00|4762.48|4762.48|4764.92|4764.92|4764.92|4764.92|4762.31|4762.31|0
1636376400000|2021-11-08 13:00:00|4764.74|4764.74|4765.77|4765.77|4767.01|4767.01|4764.74|4764.74|0
1636376700000|2021-11-08 13:05:00|4763.29|4763.29|4766.38|4766.38|4766.88|4766.88|4763.29|4763.29|0
1636377000000|2021-11-08 13:10:00|4765.14|4765.14|4766.25|4766.25|4766.25|4766.25|4763.52|4763.52|0
1636377300000|2021-11-08 13:15:00|4766.08|4766.08|4764.98|4764.98|4767.45|4767.45|4764.67|4764.67|0
1636377600000|2021-11-08 13:20:00|4763.74|4763.74|4765.61|4765.61|4765.61|4765.61|4762.5|4762.5|0
1636377900000|2021-11-08 13:25:00|4764.37|4764.37|4770.27|4770.27|4770.44|4770.44|4764.24|4764.24|0
1636378200000|2021-11-08 13:30:00|4770.44|4770.44|4774.08|4774.08|4774.59|4774.59|4770.44|4770.44|0
1636378500000|2021-11-08 13:35:00|4772.84|4772.84|4784.71|4784.71|4784.71|4784.71|4771.6|4771.6|0
1636378800000|2021-11-08 13:40:00|4782.23|4782.23|4788.18|4788.18|4788.94|4788.94|4782.23|4782.23|0
1636379100000|2021-11-08 13:45:00|4786.94|4786.94|4790.06|4790.06|4790.65|4790.65|4786.94|4786.94|0
1636379400000|2021-11-08 13:50:00|4789.89|4789.89|4795.69|4795.69|4796.93|4796.93|4789.89|4789.89|0
1636379700000|2021-11-08 13:55:00|4796.93|4796.93|4789.79|4789.79|4798.17|4798.17|4778.34|4778.34|0
1636380000000|2021-11-08 14:00:00|4790.05|4790.05|4794.14|4794.14|4794.14|4794.14|4790.05|4790.05|0
1636380300000|2021-11-08 14:05:00|4796.62|4796.62|4795.21|4795.21|4799.06|4799.06|4795.21|4795.21|0
1636380600000|2021-11-08 14:10:00|4795.09|4795.09|4801.15|4801.15|4802.39|4802.39|4795.09|4795.09|0
1636380900000|2021-11-08 14:15:00|4802.39|4802.39|4801.62|4801.62|4802.86|4802.86|4794.96|4794.96|0
1636381200000|2021-11-08 14:20:00|4799.14|4799.14|4783.37|4783.37|4799.65|4799.65|4782.13|4782.13|0
1636381500000|2021-11-08 14:25:00|4784.61|4784.61|4789.44|4789.44|4792.04|4792.04|4784.61|4784.61|0
1636381800000|2021-11-08 14:30:00|4791.92|4791.92|4791.49|4791.49|4793.96|4793.96|4789.57|4789.57|0
1636382100000|2021-11-08 14:35:00|4792.72|4792.72|4793.57|4793.57|4798.36|4798.36|4791.56|4791.56|0
1636382400000|2021-11-08 14:40:00|4794.81|4794.81|4778.96|4778.96|4794.94|4794.94|4778.96|4778.96|0
1636382700000|2021-11-08 14:45:00|4780.2|4780.2|4776.35|4776.35|4782.12|4782.12|4776.35|4776.35|0
1636383000000|2021-11-08 14:50:00|4778.83|4778.83|4781.31|4781.31|4782.55|4782.55|4777.59|4777.59|0
1636383300000|2021-11-08 14:55:00|4780.93|4780.93|4775.77|4775.77|4781.31|4781.31|4773.11|4773.11|0
1636383600000|2021-11-08 15:00:00|4775.6|4775.6|4767.23|4767.23|4775.6|4775.6|4766.29|4766.29|0
1636383900000|2021-11-08 15:05:00|4768.47|4768.47|4774.84|4774.84|4778.38|4778.38|4768.21|4768.21|0
1636384200000|2021-11-08 15:10:00|4777.31|4777.31|4772.57|4772.57|4777.61|4777.61|4766.37|4766.37|0
1636384500000|2021-11-08 15:15:00|4773.81|4773.81|4775.4|4775.4|4776.03|4776.03|4772.57|4772.57|0
1636384800000|2021-11-08 15:20:00|4777.88|4777.88|4776.29|4776.29|4777.88|4777.88|4771.68|4771.68|0
1636385100000|2021-11-08 15:25:00|4777.53|4777.53|4777.69|4777.69|4778.93|4778.93|4777.35|4777.35|0
1636385400000|2021-11-08 15:30:00|4778.93|4778.93|4787.55|4787.55|4787.55|4787.55|4777.82|4777.82|0
1636385700000|2021-11-08 15:35:00|4786.32|4786.32|4784.82|4784.82|4788.54|4788.54|4782.34|4782.34|0
1636386000000|2021-11-08 15:40:00|4783.58|4783.58|4779.65|4779.65|4783.58|4783.58|4778.07|4778.07|0
1636386300000|2021-11-08 15:45:00|4780.89|4780.89|4788.62|4788.62|4791.27|4791.27|4780.89|4780.89|0
1636386600000|2021-11-08 15:50:00|4792.34|4792.34|4782.59|4782.59|4792.34|4792.34|4782.59|4782.59|0
1636386900000|2021-11-08 15:55:00|4783.83|4783.83|4786.18|4786.18|4786.18|4786.18|4782.59|4782.59|0
1636387200000|2021-11-08 16:00:00|4786.01|4786.01|4785.03|4785.03|4787.68|4787.68|4784.77|4784.77|0
1636387500000|2021-11-08 16:05:00|4786.27|4786.27|4790.2|4790.2|4790.2|4790.2|4786.27|4786.27|0
1636387800000|2021-11-08 16:10:00|4792.68|4792.68|4788.54|4788.54|4792.68|4792.68|4788.54|4788.54|0
1636388100000|2021-11-08 16:15:00|4787.3|4787.3|4791.01|4791.01|4791.01|4791.01|4787.17|4787.17|0
1636388400000|2021-11-08 16:20:00|4791.19|4791.19|4793.37|4793.37|4795.8|4795.8|4790.72|4790.72|0
1636388700000|2021-11-08 16:25:00|4793.19|4793.19|4790.2|4790.2|4794.6|4794.6|4790.07|4790.07|0
1636445700000|2021-11-09 08:15:00|4772.08|4772.08|4784.8|4784.8|4784.8|4784.8|4768.36|4768.36|0
1636446000000|2021-11-09 08:20:00|4786.04|4786.04|4792.99|4792.99|4793.97|4793.97|4786.04|4786.04|0
1636446300000|2021-11-09 08:25:00|4794.23|4794.23|4812.72|4812.72|4812.72|4812.72|4792.73|4792.73|0
1636446600000|2021-11-09 08:30:00|4811.48|4811.48|4803.63|4803.63|4811.48|4811.48|4802.27|4802.27|0
1636446900000|2021-11-09 08:35:00|4804.87|4804.87|4802.09|4802.09|4807.48|4807.48|4801.28|4801.28|0
1636447200000|2021-11-09 08:40:00|4801.92|4801.92|4807.36|4807.36|4807.48|4807.48|4801.92|4801.92|0
1636447500000|2021-11-09 08:45:00|4806.12|4806.12|4790.7|4790.7|4806.12|4806.12|4790.7|4790.7|0
1636447800000|2021-11-09 08:50:00|4789.46|4789.46|4790.35|4790.35|4791.59|4791.59|4787.24|4787.24|0
1636448100000|2021-11-09 08:55:00|4790.47|4790.47|4798.32|4798.32|4802.16|4802.16|4790.35|4790.35|0
1636448400000|2021-11-09 09:00:00|4797.08|4797.08|4796.7|4796.7|4797.08|4797.08|4792.12|4792.12|0
1636448700000|2021-11-09 09:05:00|4794.22|4794.22|4798.67|4798.67|4798.67|4798.67|4794.22|4794.22|0
1636449000000|2021-11-09 09:10:00|4798.92|4798.92|4795.77|4795.77|4802.64|4802.64|4795.77|4795.77|0
1636449300000|2021-11-09 09:15:00|4794.53|4794.53|4789.88|4789.88|4794.53|4794.53|4787.4|4787.4|0
1636449600000|2021-11-09 09:20:00|4789.62|4789.62|4786.89|4786.89|4789.88|4789.88|4786.13|4786.13|0
1636449900000|2021-11-09 09:25:00|4787.4|4787.4|4785.05|4785.05|4787.65|4787.65|4780.95|4780.95|0
1636450200000|2021-11-09 09:30:00|4786.29|4786.29|4791.62|4791.62|4791.62|4791.62|4785.05|4785.05|0
1636450500000|2021-11-09 09:35:00|4792.86|4792.86|4786.08|4786.08|4792.86|4792.86|4785.57|4785.57|0
1636450800000|2021-11-09 09:40:00|4784.84|4784.84|4786.16|4786.16|4786.37|4786.37|4784.71|4784.71|0
1636451100000|2021-11-09 09:45:00|4785.99|4785.99|4787.48|4787.48|4787.48|4787.48|4784.75|4784.75|0
1636451400000|2021-11-09 09:50:00|4787.65|4787.65|4782.06|4782.06|4787.65|4787.65|4782.06|4782.06|0
1636451700000|2021-11-09 09:55:00|4782.57|4782.57|4788.26|4788.26|4788.51|4788.51|4782.57|4782.57|0
1636452000000|2021-11-09 10:00:00|4787.02|4787.02|4784.5|4784.5|4788.6|4788.6|4784.5|4784.5|0
1636452300000|2021-11-09 10:05:00|4784.25|4784.25|4781.39|4781.39|4784.25|4784.25|4780.53|4780.53|0
1636452600000|2021-11-09 10:10:00|4781.26|4781.26|4784.08|4784.08|4786.56|4786.56|4780.88|4780.88|0
1636452900000|2021-11-09 10:15:00|4782.84|4782.84|4784.68|4784.68|4785.92|4785.92|4781.26|4781.26|0
1636453200000|2021-11-09 10:20:00|4785.92|4785.92|4783.89|4783.89|4787.09|4787.09|4783.89|4783.89|0
1636453500000|2021-11-09 10:25:00|4785.13|4785.13|4784.4|4784.4|4786.88|4786.88|4784.4|4784.4|0
1636453800000|2021-11-09 10:30:00|4784.53|4784.53|4784.87|4784.87|4784.87|4784.87|4782.87|4782.87|0
1636454100000|2021-11-09 10:35:00|4784.23|4784.23|4787.44|4787.44|4788.94|4788.94|4784.23|4784.23|0
1636454400000|2021-11-09 10:40:00|4787.57|4787.57|4788.26|4788.26|4791.41|4791.41|4787.36|4787.36|0
1636454700000|2021-11-09 10:45:00|4787.02|4787.02|4791.5|4791.5|4791.62|4791.62|4787.02|4787.02|0
1636455000000|2021-11-09 10:50:00|4790.26|4790.26|4788.38|4788.38|4790.26|4790.26|4788.38|4788.38|0
1636455300000|2021-11-09 10:55:00|4788.64|4788.64|4781.14|4781.14|4788.64|4788.64|4780.76|4780.76|0
1636455600000|2021-11-09 11:00:00|4781.39|4781.39|4780.06|4780.06|4781.65|4781.65|4779.17|4779.17|0
1636455900000|2021-11-09 11:05:00|4780.44|4780.44|4776.35|4776.35|4780.44|4780.44|4776.22|4776.22|0
1636456200000|2021-11-09 11:10:00|4775.11|4775.11|4781.56|4781.56|4781.56|4781.56|4775.11|4775.11|0
1636456500000|2021-11-09 11:15:00|4781.39|4781.39|4785.24|4785.24|4785.24|4785.24|4781.39|4781.39|0
1636456800000|2021-11-09 11:20:00|4784.98|4784.98|4783.57|4783.57|4784.98|4784.98|4783.57|4783.57|0
1636457100000|2021-11-09 11:25:00|4783.44|4783.44|4782.81|4782.81|4784.68|4784.68|4782.81|4782.81|0
1636457400000|2021-11-09 11:30:00|4782.94|4782.94|4785.12|4785.12|4786.36|4786.36|4782.77|4782.77|0
1636457700000|2021-11-09 11:35:00|4786.36|4786.36|4786.92|4786.92|4787.59|4787.59|4785.55|4785.55|0
1636458000000|2021-11-09 11:40:00|4787.04|4787.04|4784.57|4784.57|4787.17|4787.17|4784.57|4784.57|0
1636458300000|2021-11-09 11:45:00|4784.4|4784.4|4783.76|4783.76|4784.4|4784.4|4783.76|4783.76|0
1636458600000|2021-11-09 11:50:00|4782.52|4782.52|4778.8|4778.8|4782.52|4782.52|4778.68|4778.68|0
1636458900000|2021-11-09 11:55:00|4777.56|4777.56|4775.82|4775.82|4777.56|4777.56|4775.82|4775.82|0
1636459200000|2021-11-09 12:00:00|4775.65|4775.65|4777.66|4777.66|4777.66|4777.66|4775.48|4775.48|0
1636459500000|2021-11-09 12:05:00|4778.9|4778.9|4778.72|4778.72|4778.9|4778.9|4777.48|4777.48|0
1636459800000|2021-11-09 12:10:00|4779.96|4779.96|4773.69|4773.69|4779.96|4779.96|4773.69|4773.69|0
1636460100000|2021-11-09 12:15:00|4772.45|4772.45|4770.19|4770.19|4772.45|4772.45|4769.84|4769.84|0
1636460400000|2021-11-09 12:20:00|4768.95|4768.95|4764.38|4764.38|4768.95|4768.95|4764.38|4764.38|0
1636460700000|2021-11-09 12:25:00|4765.62|4765.62|4763.02|4763.02|4765.62|4765.62|4763.02|4763.02|0
1636461000000|2021-11-09 12:30:00|4763.27|4763.27|4760.67|4760.67|4763.4|4763.4|4760.67|4760.67|0
1636461300000|2021-11-09 12:35:00|4760.79|4760.79|4758.49|4758.49|4761.91|4761.91|4758.49|4758.49|0
1636461600000|2021-11-09 12:40:00|4758.83|4758.83|4756.87|4756.87|4758.83|4758.83|4756.23|4756.23|0
1636461900000|2021-11-09 12:45:00|4755.63|4755.63|4751.66|4751.66|4755.63|4755.63|4751.66|4751.66|0
1636462200000|2021-11-09 12:50:00|4751.53|4751.53|4754.01|4754.01|4754.01|4754.01|4749.05|4749.05|0
1636462500000|2021-11-09 12:55:00|4755.25|4755.25|4754.14|4754.14|4755.63|4755.63|4754.14|4754.14|0
1636462800000|2021-11-09 13:00:00|4752.9|4752.9|4747.99|4747.99|4752.9|4752.9|4747.99|4747.99|0
1636463100000|2021-11-09 13:05:00|4749.23|4749.23|4749.92|4749.92|4750.47|4750.47|4747.61|4747.61|0
1636463400000|2021-11-09 13:10:00|4751.16|4751.16|4757.61|4757.61|4757.61|4757.61|4751.16|4751.16|0
1636463700000|2021-11-09 13:15:00|4761.33|4761.33|4759.96|4759.96|4762.57|4762.57|4758.5|4758.5|0
1636464000000|2021-11-09 13:20:00|4760.09|4760.09|4753.54|4753.54|4760.6|4760.6|4753.54|4753.54|0
1636464300000|2021-11-09 13:25:00|4754.18|4754.18|4750.59|4750.59|4754.56|4754.56|4750.59|4750.59|0
1636464600000|2021-11-09 13:30:00|4750.71|4750.71|4749.13|4749.13|4751.95|4751.95|4749.13|4749.13|0
1636464900000|2021-11-09 13:35:00|4750.37|4750.37|4753.93|4753.93|4755.04|4755.04|4749.43|4749.43|0
1636465200000|2021-11-09 13:40:00|4755.17|4755.17|4753.88|4753.88|4756.36|4756.36|4752.64|4752.64|0
1636465500000|2021-11-09 13:45:00|4754.01|4754.01|4751.44|4751.44|4754.39|4754.39|4751.44|4751.44|0
1636465800000|2021-11-09 13:50:00|4750.2|4750.2|4751.3|4751.3|4753.06|4753.06|4750.2|4750.2|0
1636466100000|2021-11-09 13:55:00|4750.07|4750.07|4747.51|4747.51|4750.07|4750.07|4747.51|4747.51|0
1636466400000|2021-11-09 14:00:00|4747.63|4747.63|4749.04|4749.04|4749.55|4749.55|4747.63|4747.63|0
1636466700000|2021-11-09 14:05:00|4749.21|4749.21|4751.13|4751.13|4751.74|4751.74|4749.21|4749.21|0
1636467000000|2021-11-09 14:10:00|4749.89|4749.89|4736.14|4736.14|4749.89|4749.89|4736.14|4736.14|0
1636467300000|2021-11-09 14:15:00|4736.26|4736.26|4738.74|4738.74|4739.98|4739.98|4736.26|4736.26|0
1636467600000|2021-11-09 14:20:00|4738.61|4738.61|4736.77|4736.77|4740.11|4740.11|4736.26|4736.26|0
1636467900000|2021-11-09 14:25:00|4735.53|4735.53|4737.92|4737.92|4738.26|4738.26|4730.58|4730.58|0
1636468200000|2021-11-09 14:30:00|4740.4|4740.4|4735.03|4735.03|4747.96|4747.96|4734.69|4734.69|0
1636468500000|2021-11-09 14:35:00|4734.9|4734.9|4732.73|4732.73|4739.18|4739.18|4732.39|4732.39|0
1636468800000|2021-11-09 14:40:00|4731.49|4731.49|4722|4722|4731.49|4731.49|4721.62|4721.62|0
1636469100000|2021-11-09 14:45:00|4719.52|4719.52|4713.26|4713.26|4725.35|4725.35|4710.78|4710.78|0
1636469400000|2021-11-09 14:50:00|4714.5|4714.5|4718.34|4718.34|4723.43|4723.43|4711.9|4711.9|0
1636469700000|2021-11-09 14:55:00|4718.47|4718.47|4704.59|4704.59|4719.92|4719.92|4699.51|4699.51|0
1636470000000|2021-11-09 15:00:00|4702.11|4702.11|4698.5|4698.5|4707.46|4707.46|4698.5|4698.5|0
1636470300000|2021-11-09 15:05:00|4697.09|4697.09|4696.02|4696.02|4702.77|4702.77|4694.44|4694.44|0
1636470600000|2021-11-09 15:10:00|4694.78|4694.78|4696.18|4696.18|4700.08|4700.08|4693.4|4693.4|0
1636470900000|2021-11-09 15:15:00|4696.31|4696.31|4700.75|4700.75|4700.75|4700.75|4694.68|4694.68|0
1636471200000|2021-11-09 15:20:00|4701.99|4701.99|4702.81|4702.81|4712.88|4712.88|4701.99|4701.99|0
1636471500000|2021-11-09 15:25:00|4704.05|4704.05|4703.7|4703.7|4708.57|4708.57|4698.62|4698.62|0
1636471800000|2021-11-09 15:30:00|4703.87|4703.87|4708.57|4708.57|4711.05|4711.05|4702.63|4702.63|0
1636472100000|2021-11-09 15:35:00|4708.7|4708.7|4709.94|4709.94|4709.94|4709.94|4707.33|4707.33|0
1636472400000|2021-11-09 15:40:00|4711.18|4711.18|4708.65|4708.65|4714.9|4714.9|4707.21|4707.21|0
1636472700000|2021-11-09 15:45:00|4707.41|4707.41|4699.77|4699.77|4709.13|4709.13|4699.77|4699.77|0
1636473000000|2021-11-09 15:50:00|4699.65|4699.65|4705.88|4705.88|4705.88|4705.88|4696.79|4696.79|0
1636473300000|2021-11-09 15:55:00|4704.65|4704.65|4699.47|4699.47|4704.65|4704.65|4698.23|4698.23|0
1636473600000|2021-11-09 16:00:00|4699.3|4699.3|4696.69|4696.69|4700.41|4700.41|4696.57|4696.57|0
1636473900000|2021-11-09 16:05:00|4696.57|4696.57|4692.6|4692.6|4700.28|4700.28|4692.6|4692.6|0
1636474200000|2021-11-09 16:10:00|4691.36|4691.36|4689.1|4689.1|4692.47|4692.47|4686.27|4686.27|0
1636474500000|2021-11-09 16:15:00|4689.44|4689.44|4689.1|4689.1|4689.74|4689.74|4687.01|4687.01|0
1636474800000|2021-11-09 16:20:00|4688.97|4688.97|4686.62|4686.62|4688.97|4688.97|4683.37|4683.37|0
1636475100000|2021-11-09 16:25:00|4686.75|4686.75|4687.13|4687.13|4690.59|4690.59|4685.38|4685.38|0
1636532100000|2021-11-10 08:15:00|4718.94|4718.94|4716.4|4716.4|4723.48|4723.48|4716.4|4716.4|0
1636532400000|2021-11-10 08:20:00|4717.03|4717.03|4723.3|4723.3|4724.47|4724.47|4715.79|4715.79|0
1636532700000|2021-11-10 08:25:00|4720.82|4720.82|4723.37|4723.37|4723.37|4723.37|4715.68|4715.68|0
1636533000000|2021-11-10 08:30:00|4723.24|4723.24|4726.56|4726.56|4727.17|4727.17|4723.07|4723.07|0
1636533300000|2021-11-10 08:35:00|4726.69|4726.69|4720.8|4720.8|4726.69|4726.69|4719.56|4719.56|0
1636533600000|2021-11-10 08:40:00|4724.52|4724.52|4727.68|4727.68|4730.94|4730.94|4724.52|4724.52|0
1636533900000|2021-11-10 08:45:00|4727.43|4727.43|4721.42|4721.42|4728.57|4728.57|4721.42|4721.42|0
1636534200000|2021-11-10 08:50:00|4721.59|4721.59|4715.41|4715.41|4722.88|4722.88|4715.41|4715.41|0
1636534500000|2021-11-10 08:55:00|4714.17|4714.17|4713.52|4713.52|4716|4716|4711.74|4711.74|0
1636534800000|2021-11-10 09:00:00|4713.27|4713.27|4714.03|4714.03|4714.03|4714.03|4709.8|4709.8|0
1636535100000|2021-11-10 09:05:00|4715.27|4715.27|4708.99|4708.99|4718.17|4718.17|4708.99|4708.99|0
1636535400000|2021-11-10 09:10:00|4709.5|4709.5|4706.22|4706.22|4709.63|4709.63|4706.22|4706.22|0
1636535700000|2021-11-10 09:15:00|4704.98|4704.98|4706.53|4706.53|4709.04|4709.04|4704.98|4704.98|0
1636536000000|2021-11-10 09:20:00|4706.28|4706.28|4697.89|4697.89|4706.28|4706.28|4697.13|4697.13|0
1636536300000|2021-11-10 09:25:00|4697.77|4697.77|4691.33|4691.33|4698.54|4698.54|4691.33|4691.33|0
1636536600000|2021-11-10 09:30:00|4690.09|4690.09|4686.5|4686.5|4691.2|4691.2|4686.24|4686.24|0
1636536900000|2021-11-10 09:35:00|4685.26|4685.26|4685.42|4685.42|4687.74|4687.74|4683.16|4683.16|0
1636537200000|2021-11-10 09:40:00|4686.66|4686.66|4699.25|4699.25|4699.25|4699.25|4686.66|4686.66|0
1636537500000|2021-11-10 09:45:00|4700.49|4700.49|4701.25|4701.25|4701.98|4701.98|4700.11|4700.11|0
1636537800000|2021-11-10 09:50:00|4701.76|4701.76|4694.42|4694.42|4701.76|4701.76|4694.42|4694.42|0
1636538100000|2021-11-10 09:55:00|4695.66|4695.66|4697.49|4697.49|4697.49|4697.49|4694.04|4694.04|0
1636538400000|2021-11-10 10:00:00|4698.73|4698.73|4691.3|4691.3|4700.22|4700.22|4691.17|4691.17|0
1636538700000|2021-11-10 10:05:00|4691.17|4691.17|4686.73|4686.73|4692.41|4692.41|4685.36|4685.36|0
1636539000000|2021-11-10 10:10:00|4686.85|4686.85|4685.27|4685.27|4687.11|4687.11|4685.14|4685.14|0
1636539300000|2021-11-10 10:15:00|4685.52|4685.52|4673.31|4673.31|4685.52|4685.52|4673.31|4673.31|0
1636539600000|2021-11-10 10:20:00|4674.55|4674.55|4677.92|4677.92|4679.16|4679.16|4674.55|4674.55|0
1636539900000|2021-11-10 10:25:00|4678.04|4678.04|4677.01|4677.01|4680.55|4680.55|4676.58|4676.58|0
1636540200000|2021-11-10 10:30:00|4678.25|4678.25|4669.54|4669.54|4678.25|4678.25|4667.92|4667.92|0
1636540500000|2021-11-10 10:35:00|4669.16|4669.16|4666.25|4666.25|4671.2|4671.2|4663.77|4663.77|0
1636540800000|2021-11-10 10:40:00|4666.08|4666.08|4669.64|4669.64|4671|4671|4665.45|4665.45|0
1636541100000|2021-11-10 10:45:00|4669.76|4669.76|4663.66|4663.66|4671.22|4671.22|4662.17|4662.17|0
1636541400000|2021-11-10 10:50:00|4663.79|4663.79|4665.03|4665.03|4665.15|4665.15|4662.55|4662.55|0
1636541700000|2021-11-10 10:55:00|4663.79|4663.79|4654.28|4654.28|4663.79|4663.79|4654.28|4654.28|0
1636542000000|2021-11-10 11:00:00|4653.05|4653.05|4655.78|4655.78|4655.91|4655.91|4653.05|4653.05|0
1636542300000|2021-11-10 11:05:00|4655.4|4655.4|4656|4656|4658.26|4658.26|4655.4|4655.4|0
1636542600000|2021-11-10 11:10:00|4658.48|4658.48|4655.49|4655.49|4660.96|4660.96|4655.49|4655.49|0
1636542900000|2021-11-10 11:15:00|4655.75|4655.75|4654.33|4654.33|4658.99|4658.99|4654.16|4654.16|0
1636543200000|2021-11-10 11:20:00|4654.71|4654.71|4655.09|4655.09|4656.08|4656.08|4653.6|4653.6|0
1636543500000|2021-11-10 11:25:00|4656.33|4656.33|4658.05|4658.05|4661.64|4661.64|4656.33|4656.33|0
1636543800000|2021-11-10 11:30:00|4657.67|4657.67|4653.6|4653.6|4658.05|4658.05|4653.6|4653.6|0
1636544100000|2021-11-10 11:35:00|4653.48|4653.48|4650.35|4650.35|4653.48|4653.48|4649.12|4649.12|0
1636544400000|2021-11-10 11:40:00|4650.48|4650.48|4652.27|4652.27|4655.01|4655.01|4650.48|4650.48|0
1636544700000|2021-11-10 11:45:00|4651.93|4651.93|4651.43|4651.43|4652.67|4652.67|4651.43|4651.43|0
1636545000000|2021-11-10 11:50:00|4652.67|4652.67|4651.75|4651.75|4654.99|4654.99|4651.27|4651.27|0
1636545300000|2021-11-10 11:55:00|4649.27|4649.27|4651.88|4651.88|4651.88|4651.88|4648.03|4648.03|0
1636545600000|2021-11-10 12:00:00|4651.75|4651.75|4650.93|4650.93|4652.01|4652.01|4650.77|4650.77|0
1636545900000|2021-11-10 12:05:00|4652.17|4652.17|4658.87|4658.87|4658.87|4658.87|4651.79|4651.79|0
1636546200000|2021-11-10 12:10:00|4660.11|4660.11|4656.17|4656.17|4660.11|4660.11|4653.92|4653.92|0
1636546500000|2021-11-10 12:15:00|4656.3|4656.3|4659.41|4659.41|4663.13|4663.13|4656.04|4656.04|0
1636546800000|2021-11-10 12:20:00|4659.54|4659.54|4658.78|4658.78|4659.54|4659.54|4657.54|4657.54|0
1636547100000|2021-11-10 12:25:00|4660.02|4660.02|4658.78|4658.78|4660.02|4660.02|4658.78|4658.78|0
1636547400000|2021-11-10 12:30:00|4657.54|4657.54|4657.66|4657.66|4658.78|4658.78|4657.28|4657.28|0
1636547700000|2021-11-10 12:35:00|4657.41|4657.41|4658.65|4658.65|4658.65|4658.65|4656.17|4656.17|0
1636548000000|2021-11-10 12:40:00|4657.41|4657.41|4658.99|4658.99|4658.99|4658.99|4657.11|4657.11|0
1636548300000|2021-11-10 12:45:00|4657.75|4657.75|4657.75|4657.75|4658.86|4658.86|4655.14|4655.14|0
1636548600000|2021-11-10 12:50:00|4658.13|4658.13|4659.45|4659.45|4660.69|4660.69|4658.13|4658.13|0
1636548900000|2021-11-10 12:55:00|4659.58|4659.58|4661.58|4661.58|4662.43|4662.43|4659.58|4659.58|0
1636549200000|2021-11-10 13:00:00|4661.45|4661.45|4660.8|4660.8|4661.7|4661.7|4660.46|4660.46|0
1636549500000|2021-11-10 13:05:00|4662.04|4662.04|4676.53|4676.53|4676.53|4676.53|4662.04|4662.04|0
1636549800000|2021-11-10 13:10:00|4675.29|4675.29|4685.29|4685.29|4685.29|4685.29|4675.29|4675.29|0
1636550100000|2021-11-10 13:15:00|4686.53|4686.53|4687.63|4687.63|4689.6|4689.6|4685.88|4685.88|0
1636550400000|2021-11-10 13:20:00|4686.39|4686.39|4686.52|4686.52|4686.52|4686.52|4685.03|4685.03|0
1636550700000|2021-11-10 13:25:00|4686.27|4686.27|4680.38|4680.38|4686.9|4686.9|4680.38|4680.38|0
1636551000000|2021-11-10 13:30:00|4680.12|4680.12|4678.58|4678.58|4682.6|4682.6|4674.18|4674.18|0
1636551300000|2021-11-10 13:35:00|4676.1|4676.1|4675.63|4675.63|4681.48|4681.48|4674.39|4674.39|0
1636551600000|2021-11-10 13:40:00|4675.46|4675.46|4677.85|4677.85|4679.69|4679.69|4675.29|4675.29|0
1636551900000|2021-11-10 13:45:00|4677.72|4677.72|4676.06|4676.06|4678.96|4678.96|4676.06|4676.06|0
1636552200000|2021-11-10 13:50:00|4676.19|4676.19|4682.64|4682.64|4683.27|4683.27|4676.19|4676.19|0
1636552500000|2021-11-10 13:55:00|4685.12|4685.12|4671.61|4671.61|4685.24|4685.24|4671.61|4671.61|0
1636552800000|2021-11-10 14:00:00|4672.85|4672.85|4675.67|4675.67|4675.67|4675.67|4672.85|4672.85|0
1636553100000|2021-11-10 14:05:00|4676.91|4676.91|4678.32|4678.32|4682.25|4682.25|4675.67|4675.67|0
1636553400000|2021-11-10 14:10:00|4678.58|4678.58|4677.34|4677.34|4678.58|4678.58|4675.97|4675.97|0
1636553700000|2021-11-10 14:15:00|4677.21|4677.21|4674.43|4674.43|4677.21|4677.21|4672.94|4672.94|0
1636554000000|2021-11-10 14:20:00|4673.2|4673.2|4672.86|4672.86|4675.34|4675.34|4672.61|4672.61|0
1636554300000|2021-11-10 14:25:00|4673.37|4673.37|4674.57|4674.57|4677.98|4677.98|4673.37|4673.37|0
1636554600000|2021-11-10 14:30:00|4675.81|4675.81|4672.57|4672.57|4678.41|4678.41|4670.82|4670.82|0
1636554900000|2021-11-10 14:35:00|4672.82|4672.82|4674.28|4674.28|4677.01|4677.01|4672.82|4672.82|0
1636555200000|2021-11-10 14:40:00|4674.15|4674.15|4674.61|4674.61|4676.46|4676.46|4673.98|4673.98|0
1636555500000|2021-11-10 14:45:00|4673.37|4673.37|4669.91|4669.91|4674.74|4674.74|4669.66|4669.66|0
1636555800000|2021-11-10 14:50:00|4668.67|4668.67|4674.49|4674.49|4675.73|4675.73|4667.05|4667.05|0
1636556100000|2021-11-10 14:55:00|4675.73|4675.73|4682.05|4682.05|4682.05|4682.05|4675.73|4675.73|0
1636556400000|2021-11-10 15:00:00|4682.18|4682.18|4681.92|4681.92|4684.78|4684.78|4678.2|4678.2|0
1636556700000|2021-11-10 15:05:00|4680.68|4680.68|4683.07|4683.07|4686.66|4686.66|4680.22|4680.22|0
1636557000000|2021-11-10 15:10:00|4682.95|4682.95|4687.95|4687.95|4687.95|4687.95|4680.22|4680.22|0
1636557300000|2021-11-10 15:15:00|4689.19|4689.19|4685.43|4685.43|4691.54|4691.54|4685.43|4685.43|0
1636557600000|2021-11-10 15:20:00|4686.66|4686.66|4684.49|4684.49|4686.66|4686.66|4684.49|4684.49|0
1636557900000|2021-11-10 15:25:00|4684.24|4684.24|4679.92|4679.92|4684.62|4684.62|4679.92|4679.92|0
1636558200000|2021-11-10 15:30:00|4679.79|4679.79|4679.66|4679.66|4684.75|4684.75|4676.07|4676.07|0
1636558500000|2021-11-10 15:35:00|4679.79|4679.79|4683.76|4683.76|4684.02|4684.02|4679.79|4679.79|0
1636558800000|2021-11-10 15:40:00|4683.64|4683.64|4680.69|4680.69|4683.64|4683.64|4678.55|4678.55|0
1636559100000|2021-11-10 15:45:00|4680.82|4680.82|4682.53|4682.53|4682.66|4682.66|4680.82|4680.82|0
1636559400000|2021-11-10 15:50:00|4681.29|4681.29|4684.62|4684.62|4684.62|4684.62|4680.05|4680.05|0
1636559700000|2021-11-10 15:55:00|4685.86|4685.86|4687.1|4687.1|4688.34|4688.34|4685.86|4685.86|0
1636560000000|2021-11-10 16:00:00|4687.35|4687.35|4692.61|4692.61|4695.22|4695.22|4687.35|4687.35|0
1636560300000|2021-11-10 16:05:00|4691.37|4691.37|4692.49|4692.49|4692.61|4692.61|4690.13|4690.13|0
1636560600000|2021-11-10 16:10:00|4691.25|4691.25|4692.49|4692.49|4692.49|4692.49|4691.12|4691.12|0
1636560900000|2021-11-10 16:15:00|4692.87|4692.87|4695.56|4695.56|4695.56|4695.56|4692.87|4692.87|0
1636561200000|2021-11-10 16:20:00|4694.32|4694.32|4695.01|4695.01|4695.39|4695.39|4693.6|4693.6|0
1636561500000|2021-11-10 16:25:00|4695.18|4695.18|4690.86|4690.86|4698.9|4698.9|4690.86|4690.86|0
1636618500000|2021-11-11 08:15:00|4732.52|4732.52|4735.49|4735.49|4735.71|4735.71|4729.29|4729.29|0
1636618800000|2021-11-11 08:20:00|4735.74|4735.74|4738.43|4738.43|4738.43|4738.43|4729.93|4729.93|0
1636619100000|2021-11-11 08:25:00|4735.96|4735.96|4748.29|4748.29|4748.29|4748.29|4734.72|4734.72|0
1636619400000|2021-11-11 08:30:00|4752.01|4752.01|4745.08|4745.08|4752.39|4752.39|4742.35|4742.35|0
1636619700000|2021-11-11 08:35:00|4744.96|4744.96|4741.88|4741.88|4748.29|4748.29|4741.71|4741.71|0
1636620000000|2021-11-11 08:40:00|4743.12|4743.12|4745.73|4745.73|4748.58|4748.58|4743.12|4743.12|0
1636620300000|2021-11-11 08:45:00|4744.49|4744.49|4740.35|4740.35|4744.49|4744.49|4738.94|4738.94|0
1636620600000|2021-11-11 08:50:00|4742.83|4742.83|4744.19|4744.19|4744.19|4744.19|4741.33|4741.33|0
1636620900000|2021-11-11 08:55:00|4749.15|4749.15|4752.99|4752.99|4753.5|4753.5|4749.15|4749.15|0
1636621200000|2021-11-11 09:00:00|4754.23|4754.23|4760.17|4760.17|4761.41|4761.41|4752.7|4752.7|0
1636621500000|2021-11-11 09:05:00|4758.93|4758.93|4758.81|4758.81|4758.93|4758.93|4757.44|4757.44|0
1636621800000|2021-11-11 09:10:00|4757.57|4757.57|4761.54|4761.54|4766.49|4766.49|4757.57|4757.57|0
1636622100000|2021-11-11 09:15:00|4761.2|4761.2|4759.96|4759.96|4761.2|4761.2|4758.55|4758.55|0
1636622400000|2021-11-11 09:20:00|4758.72|4758.72|4756.41|4756.41|4763.85|4763.85|4753.76|4753.76|0
1636622700000|2021-11-11 09:25:00|4756.16|4756.16|4761.67|4761.67|4762.86|4762.86|4756.16|4756.16|0
1636623000000|2021-11-11 09:30:00|4760.43|4760.43|4759.06|4759.06|4760.43|4760.43|4759.06|4759.06|0
1636623300000|2021-11-11 09:35:00|4760.3|4760.3|4759.5|4759.5|4760.3|4760.3|4757.19|4757.19|0
1636623600000|2021-11-11 09:40:00|4754.54|4754.54|4752.11|4752.11|4754.54|4754.54|4752.06|4752.06|0
1636623900000|2021-11-11 09:45:00|4752.61|4752.61|4751.95|4751.95|4753.98|4753.98|4750.71|4750.71|0
1636624200000|2021-11-11 09:50:00|4752.07|4752.07|4749.64|4749.64|4752.07|4752.07|4749.64|4749.64|0
1636624500000|2021-11-11 09:55:00|4749.77|4749.77|4752.63|4752.63|4752.63|4752.63|4749.77|4749.77|0
1636624800000|2021-11-11 10:00:00|4752.76|4752.76|4769.97|4769.97|4769.97|4769.97|4752.76|4752.76|0
1636625100000|2021-11-11 10:05:00|4768.73|4768.73|4769.71|4769.71|4769.97|4769.97|4767.11|4767.11|0
1636625400000|2021-11-11 10:10:00|4770.1|4770.1|4761.94|4761.94|4770.1|4770.1|4761.94|4761.94|0
1636625700000|2021-11-11 10:15:00|4762.06|4762.06|4765.73|4765.73|4765.73|4765.73|4760.48|4760.48|0
1636626000000|2021-11-11 10:20:00|4765.35|4765.35|4764.11|4764.11|4766.72|4766.72|4762.75|4762.75|0
1636626300000|2021-11-11 10:25:00|4764.37|4764.37|4764.24|4764.24|4765.61|4765.61|4763.13|4763.13|0
1636626600000|2021-11-11 10:30:00|4764.93|4764.93|4765.01|4765.01|4765.01|4765.01|4762.28|4762.28|0
1636626900000|2021-11-11 10:35:00|4763.77|4763.77|4759.42|4759.42|4763.77|4763.77|4759.42|4759.42|0
1636627200000|2021-11-11 10:40:00|4758.18|4758.18|4755.7|4755.7|4758.18|4758.18|4753.22|4753.22|0
1636627500000|2021-11-11 10:45:00|4759.42|4759.42|4766.85|4766.85|4766.85|4766.85|4759.42|4759.42|0
1636627800000|2021-11-11 10:50:00|4766.47|4766.47|4772.67|4772.67|4772.67|4772.67|4766.47|4766.47|0
1636628100000|2021-11-11 10:55:00|4771.43|4771.43|4771.05|4771.05|4771.68|4771.68|4767.08|4767.08|0
1636628400000|2021-11-11 11:00:00|4769.81|4769.81|4768.32|4768.32|4772.54|4772.54|4763.87|4763.87|0
1636628700000|2021-11-11 11:05:00|4768.14|4768.14|4762.21|4762.21|4768.14|4768.14|4761.1|4761.1|0
1636629000000|2021-11-11 11:10:00|4759.73|4759.73|4761.74|4761.74|4762.6|4762.6|4756.87|4756.87|0
1636629300000|2021-11-11 11:15:00|4762.98|4762.98|4775.37|4775.37|4775.37|4775.37|4760.5|4760.5|0
1636629600000|2021-11-11 11:20:00|4776.61|4776.61|4774.22|4774.22|4776.61|4776.61|4773.88|4773.88|0
1636629900000|2021-11-11 11:25:00|4774.48|4774.48|4775.67|4775.67|4775.84|4775.84|4768.41|4768.41|0
1636630200000|2021-11-11 11:30:00|4775.55|4775.55|4772.94|4772.94|4775.55|4775.55|4771.7|4771.7|0
1636630500000|2021-11-11 11:35:00|4773.2|4773.2|4775.42|4775.42|4777.9|4777.9|4773.2|4773.2|0
1636630800000|2021-11-11 11:40:00|4776.66|4776.66|4775.97|4775.97|4778.03|4778.03|4775.97|4775.97|0
1636631100000|2021-11-11 11:45:00|4775.8|4775.8|4773.7|4773.7|4776.35|4776.35|4770.84|4770.84|0
1636631400000|2021-11-11 11:50:00|4774.08|4774.08|4775.83|4775.83|4779.54|4779.54|4771.47|4771.47|0
1636631700000|2021-11-11 11:55:00|4778.3|4778.3|4776.81|4776.81|4778.3|4778.3|4776.81|4776.81|0
1636632000000|2021-11-11 12:00:00|4776.56|4776.56|4776.86|4776.86|4776.86|4776.86|4775.32|4775.32|0
1636632300000|2021-11-11 12:05:00|4778.1|4778.1|4779.29|4779.29|4780.7|4780.7|4778.05|4778.05|0
1636632600000|2021-11-11 12:10:00|4778.05|4778.05|4776.81|4776.81|4778.05|4778.05|4775.45|4775.45|0
1636632900000|2021-11-11 12:15:00|4775.57|4775.57|4775.57|4775.57|4775.57|4775.57|4774.33|4774.33|0
1636633200000|2021-11-11 12:20:00|4776.81|4776.81|4787.14|4787.14|4790.38|4790.38|4776.81|4776.81|0
1636633500000|2021-11-11 12:25:00|4787.9|4787.9|4786.36|4786.36|4788.15|4788.15|4783.76|4783.76|0
1636633800000|2021-11-11 12:30:00|4786.11|4786.11|4787.6|4787.6|4787.73|4787.73|4786.11|4786.11|0
1636634100000|2021-11-11 12:35:00|4787.73|4787.73|4787.85|4787.85|4787.98|4787.98|4785|4785|0
1636634400000|2021-11-11 12:40:00|4788.03|4788.03|4790.11|4790.11|4791.38|4791.38|4787.73|4787.73|0
1636634700000|2021-11-11 12:45:00|4789.98|4789.98|4790.87|4790.87|4790.87|4790.87|4787.63|4787.63|0
1636635000000|2021-11-11 12:50:00|4792.01|4792.01|4783.77|4783.77|4792.52|4792.52|4778.81|4778.81|0
1636635300000|2021-11-11 12:55:00|4785.01|4785.01|4784.61|4784.61|4785.01|4785.01|4783.6|4783.6|0
1636635600000|2021-11-11 13:00:00|4783.37|4783.37|4784.82|4784.82|4786.82|4786.82|4780.22|4780.22|0
1636635900000|2021-11-11 13:05:00|4784.69|4784.69|4779.48|4779.48|4785.08|4785.08|4779.48|4779.48|0
1636636200000|2021-11-11 13:10:00|4779.74|4779.74|4779.82|4779.82|4781.19|4781.19|4779.69|4779.69|0
1636636500000|2021-11-11 13:15:00|4778.58|4778.58|4784.74|4784.74|4784.74|4784.74|4778.58|4778.58|0
1636636800000|2021-11-11 13:20:00|4784.99|4784.99|4785.59|4785.59|4785.85|4785.85|4784.61|4784.61|0
1636637100000|2021-11-11 13:25:00|4785.72|4785.72|4786.91|4786.91|4786.91|4786.91|4784.44|4784.44|0
1636637400000|2021-11-11 13:30:00|4786.66|4786.66|4785.42|4785.42|4786.66|4786.66|4785.42|4785.42|0
1636637700000|2021-11-11 13:35:00|4785.17|4785.17|4783.8|4783.8|4786.41|4786.41|4783.8|4783.8|0
1636638000000|2021-11-11 13:40:00|4782.56|4782.56|4777.48|4777.48|4782.56|4782.56|4775.13|4775.13|0
1636638300000|2021-11-11 13:45:00|4775|4775|4778.16|4778.16|4778.55|4778.55|4775|4775|0
1636638600000|2021-11-11 13:50:00|4778.42|4778.42|4779.78|4779.78|4782.14|4782.14|4778.29|4778.29|0
1636638900000|2021-11-11 13:55:00|4778.55|4778.55|4781.32|4781.32|4781.32|4781.32|4778.55|4778.55|0
1636639200000|2021-11-11 14:00:00|4778.84|4778.84|4778.97|4778.97|4778.97|4778.97|4776.49|4776.49|0
1636639500000|2021-11-11 14:05:00|4778.72|4778.72|4775.18|4775.18|4778.8|4778.8|4775.18|4775.18|0
1636639800000|2021-11-11 14:10:00|4773.94|4773.94|4779.88|4779.88|4780.14|4780.14|4773.94|4773.94|0
1636640100000|2021-11-11 14:15:00|4782.36|4782.36|4782.4|4782.4|4784.84|4784.84|4782.23|4782.23|0
1636640400000|2021-11-11 14:20:00|4782.53|4782.53|4778.94|4778.94|4782.53|4782.53|4777.7|4777.7|0
1636640700000|2021-11-11 14:25:00|4777.7|4777.7|4779.04|4779.04|4779.16|4779.16|4776.69|4776.69|0
1636641000000|2021-11-11 14:30:00|4778.87|4778.87|4767.46|4767.46|4778.87|4778.87|4764.98|4764.98|0
1636641300000|2021-11-11 14:35:00|4766.22|4766.22|4758.31|4758.31|4771.68|4771.68|4758.31|4758.31|0
1636641600000|2021-11-11 14:40:00|4760.79|4760.79|4770.83|4770.83|4770.83|4770.83|4760.79|4760.79|0
1636641900000|2021-11-11 14:45:00|4771|4771|4771.5|4771.5|4772.11|4772.11|4768.39|4768.39|0
1636642200000|2021-11-11 14:50:00|4770.26|4770.26|4767.61|4767.61|4770.26|4770.26|4766.04|4766.04|0
1636642500000|2021-11-11 14:55:00|4767.48|4767.48|4766.11|4766.11|4769.96|4769.96|4762.4|4762.4|0
1636642800000|2021-11-11 15:00:00|4767.35|4767.35|4761.03|4761.03|4768.59|4768.59|4760.52|4760.52|0
1636643100000|2021-11-11 15:05:00|4761.16|4761.16|4758.98|4758.98|4761.58|4761.58|4758.98|4758.98|0
1636643400000|2021-11-11 15:10:00|4758.59|4758.59|4758.85|4758.85|4758.85|4758.85|4754.88|4754.88|0
1636643700000|2021-11-11 15:15:00|4758.98|4758.98|4761.88|4761.88|4764.19|4764.19|4758.98|4758.98|0
1636644000000|2021-11-11 15:20:00|4764.35|4764.35|4771.31|4771.31|4771.31|4771.31|4763.11|4763.11|0
1636644300000|2021-11-11 15:25:00|4770.07|4770.07|4768.19|4768.19|4771.48|4771.48|4768.19|4768.19|0
1636644600000|2021-11-11 15:30:00|4768.36|4768.36|4771.47|4771.47|4771.73|4771.73|4768.36|4768.36|0
1636644900000|2021-11-11 15:35:00|4772.71|4772.71|4781.68|4781.68|4781.68|4781.68|4772.71|4772.71|0
1636645200000|2021-11-11 15:40:00|4781.85|4781.85|4793.43|4793.43|4793.43|4793.43|4780.61|4780.61|0
1636645500000|2021-11-11 15:45:00|4790.95|4790.95|4786.51|4786.51|4791.21|4791.21|4786.12|4786.12|0
1636645800000|2021-11-11 15:50:00|4785.27|4785.27|4788.51|4788.51|4788.51|4788.51|4783.9|4783.9|0
1636646100000|2021-11-11 15:55:00|4788.25|4788.25|4782.19|4782.19|4788.25|4788.25|4782.06|4782.06|0
1636646400000|2021-11-11 16:00:00|4783.43|4783.43|4789.53|4789.53|4789.78|4789.78|4779.67|4779.67|0
1636646700000|2021-11-11 16:05:00|4789.66|4789.66|4791.53|4791.53|4791.53|4791.53|4788.42|4788.42|0
1636647000000|2021-11-11 16:10:00|4791.79|4791.79|4797.12|4797.12|4797.25|4797.25|4788.19|4788.19|0
1636647300000|2021-11-11 16:15:00|4798.36|4798.36|4799.6|4799.6|4801.35|4801.35|4798.32|4798.32|0
1636647600000|2021-11-11 16:20:00|4799.73|4799.73|4798.75|4798.75|4803.96|4803.96|4797.25|4797.25|0
1636647900000|2021-11-11 16:25:00|4798.62|4798.62|4796.45|4796.45|4799.86|4799.86|4795.38|4795.38|0
1636704900000|2021-11-12 08:15:00|4821.13|4821.13|4836.42|4836.42|4836.42|4836.42|4819.51|4819.51|0
1636705200000|2021-11-12 08:20:00|4837.65|4837.65|4833.93|4833.93|4837.65|4837.65|4829.58|4829.58|0
1636705500000|2021-11-12 08:25:00|4832.69|4832.69|4824.02|4824.02|4833.93|4833.93|4822.78|4822.78|0
1636705800000|2021-11-12 08:30:00|4821.54|4821.54|4808.21|4808.21|4822.78|4822.78|4803.99|4803.99|0
1636706100000|2021-11-12 08:35:00|4806.97|4806.97|4817.88|4817.88|4819.29|4819.29|4806.97|4806.97|0
1636706400000|2021-11-12 08:40:00|4817.25|4817.25|4809.38|4809.38|4817.25|4817.25|4809.38|4809.38|0
1636706700000|2021-11-12 08:45:00|4813.1|4813.1|4815.36|4815.36|4820.31|4820.31|4813.1|4813.1|0
1636707000000|2021-11-12 08:50:00|4815.61|4815.61|4824.08|4824.08|4824.08|4824.08|4815.61|4815.61|0
1636707300000|2021-11-12 08:55:00|4824.96|4824.96|4824.84|4824.84|4828.81|4828.81|4822.36|4822.36|0
1636707600000|2021-11-12 09:00:00|4825.34|4825.34|4822.06|4822.06|4828.33|4828.33|4822.06|4822.06|0
1636707900000|2021-11-12 09:05:00|4823.3|4823.3|4810.62|4810.62|4823.3|4823.3|4810.62|4810.62|0
1636708200000|2021-11-12 09:10:00|4809.38|4809.38|4814.39|4814.39|4814.39|4814.39|4809.38|4809.38|0
1636708500000|2021-11-12 09:15:00|4814.64|4814.64|4812.76|4812.76|4819.21|4819.21|4812.76|4812.76|0
1636708800000|2021-11-12 09:20:00|4814|4814|4807.3|4807.3|4815.24|4815.24|4807.05|4807.05|0
1636709100000|2021-11-12 09:25:00|4807.17|4807.17|4792.3|4792.3|4807.3|4807.3|4792.13|4792.13|0
1636709400000|2021-11-12 09:30:00|4793.54|4793.54|4794.65|4794.65|4797.51|4797.51|4793.54|4793.54|0
1636709700000|2021-11-12 09:35:00|4794.02|4794.02|4804.19|4804.19|4804.19|4804.19|4793.77|4793.77|0
1636710000000|2021-11-12 09:40:00|4805.21|4805.21|4804.7|4804.7|4809.05|4809.05|4804.7|4804.7|0
1636710300000|2021-11-12 09:45:00|4804.45|4804.45|4803.84|4803.84|4804.45|4804.45|4800.98|4800.98|0
1636710600000|2021-11-12 09:50:00|4803.59|4803.59|4803.59|4803.59|4803.59|4803.59|4802.35|4802.35|0
1636710900000|2021-11-12 09:55:00|4803.71|4803.71|4803.97|4803.97|4804.48|4804.48|4803.71|4803.71|0
1636711200000|2021-11-12 10:00:00|4803.84|4803.84|4805.24|4805.24|4805.24|4805.24|4803.11|4803.11|0
1636711500000|2021-11-12 10:05:00|4805.62|4805.62|4806.13|4806.13|4806.38|4806.38|4804.63|4804.63|0
1636711800000|2021-11-12 10:10:00|4806.25|4806.25|4816.29|4816.29|4820.01|4820.01|4806.13|4806.13|0
1636712100000|2021-11-12 10:15:00|4815.91|4815.91|4815.08|4815.08|4823.01|4823.01|4811.81|4811.81|0
1636712400000|2021-11-12 10:20:00|4815.2|4815.2|4821.18|4821.18|4821.18|4821.18|4815.08|4815.08|0
1636712700000|2021-11-12 10:25:00|4821.69|4821.69|4818.31|4818.31|4821.81|4821.81|4817.46|4817.46|0
1636713000000|2021-11-12 10:30:00|4819.55|4819.55|4823.65|4823.65|4827.75|4827.75|4819.17|4819.17|0
1636713300000|2021-11-12 10:35:00|4823.77|4823.77|4828.99|4828.99|4828.99|4828.99|4823.77|4823.77|0
1636713600000|2021-11-12 10:40:00|4829.24|4829.24|4842.32|4842.32|4842.32|4842.32|4828.73|4828.73|0
1636713900000|2021-11-12 10:45:00|4839.84|4839.84|4833.23|4833.23|4839.84|4839.84|4830.49|4830.49|0
1636714200000|2021-11-12 10:50:00|4832.89|4832.89|4833.27|4833.27|4835.87|4835.87|4831.65|4831.65|0
1636714500000|2021-11-12 10:55:00|4830.79|4830.79|4832.51|4832.51|4833.87|4833.87|4828.79|4828.79|0
1636714800000|2021-11-12 11:00:00|4832.63|4832.63|4838.96|4838.96|4838.96|4838.96|4828.66|4828.66|0
1636715100000|2021-11-12 11:05:00|4840.2|4840.2|4844.38|4844.38|4846.98|4846.98|4840.2|4840.2|0
1636715400000|2021-11-12 11:10:00|4844.51|4844.51|4842.16|4842.16|4845.87|4845.87|4842.16|4842.16|0
1636715700000|2021-11-12 11:15:00|4842.5|4842.5|4833.79|4833.79|4842.5|4842.5|4833.79|4833.79|0
1636716000000|2021-11-12 11:20:00|4833.54|4833.54|4832.51|4832.51|4833.66|4833.66|4832.3|4832.3|0
1636716300000|2021-11-12 11:25:00|4832|4832|4825.93|4825.93|4832|4832|4824.31|4824.31|0
1636716600000|2021-11-12 11:30:00|4824.69|4824.69|4831.02|4831.02|4832.25|4832.25|4824.69|4824.69|0
1636716900000|2021-11-12 11:35:00|4831.36|4831.36|4832.85|4832.85|4832.97|4832.97|4830.37|4830.37|0
1636717200000|2021-11-12 11:40:00|4833.1|4833.1|4834.13|4834.13|4834.13|4834.13|4832.59|4832.59|0
1636717500000|2021-11-12 11:45:00|4835.37|4835.37|4836.35|4836.35|4836.35|4836.35|4832.76|4832.76|0
1636717800000|2021-11-12 11:50:00|4835.11|4835.11|4837.51|4837.51|4837.51|4837.51|4834.86|4834.86|0
1636718100000|2021-11-12 11:55:00|4836.27|4836.27|4836.78|4836.78|4836.78|4836.78|4832.68|4832.68|0
1636718400000|2021-11-12 12:00:00|4837.03|4837.03|4834.47|4834.47|4837.16|4837.16|4832.81|4832.81|0
1636718700000|2021-11-12 12:05:00|4834.35|4834.35|4827.9|4827.9|4834.47|4834.47|4826.66|4826.66|0
1636719000000|2021-11-12 12:10:00|4828.02|4828.02|4828.88|4828.88|4829.39|4829.39|4828.02|4828.02|0
1636719300000|2021-11-12 12:15:00|4830.12|4830.12|4829.39|4829.39|4830.12|4830.12|4828.88|4828.88|0
1636719600000|2021-11-12 12:20:00|4826.91|4826.91|4828.15|4828.15|4829.52|4829.52|4826.91|4826.91|0
1636719900000|2021-11-12 12:25:00|4826.91|4826.91|4823.16|4823.16|4826.91|4826.91|4820.69|4820.69|0
1636720200000|2021-11-12 12:30:00|4823.34|4823.34|4823.33|4823.33|4823.97|4823.97|4823.33|4823.33|0
1636720500000|2021-11-12 12:35:00|4823.16|4823.16|4822.04|4822.04|4823.28|4823.28|4819.57|4819.57|0
1636720800000|2021-11-12 12:40:00|4823.28|4823.28|4825.89|4825.89|4825.89|4825.89|4823.28|4823.28|0
1636721100000|2021-11-12 12:45:00|4826.02|4826.02|4830.5|4830.5|4830.5|4830.5|4825.89|4825.89|0
1636721400000|2021-11-12 12:50:00|4830.25|4830.25|4826.28|4826.28|4830.25|4830.25|4826.28|4826.28|0
1636721700000|2021-11-12 12:55:00|4825.04|4825.04|4818.33|4818.33|4825.04|4825.04|4818.2|4818.2|0
1636722000000|2021-11-12 13:00:00|4818.2|4818.2|4814.23|4814.23|4818.45|4818.45|4813.59|4813.59|0
1636722300000|2021-11-12 13:05:00|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|0
1636722600000|2021-11-12 13:10:00|4813.93|4813.93|4816.75|4816.75|4817.95|4817.95|4813.93|4813.93|0
1636722900000|2021-11-12 13:15:00|4816.58|4816.58|4815.64|4815.64|4816.58|4816.58|4814.1|4814.1|0
1636723200000|2021-11-12 13:20:00|4816.88|4816.88|4818.12|4818.12|4818.12|4818.12|4816.88|4816.88|0
1636723500000|2021-11-12 13:25:00|4817.95|4817.95|4817.13|4817.13|4818.12|4818.12|4815.51|4815.51|0
1636723800000|2021-11-12 13:30:00|4817.52|4817.52|4815.77|4815.77|4817.52|4817.52|4815.77|4815.77|0
1636724100000|2021-11-12 13:35:00|4818.25|4818.25|4816.15|4816.15|4818.25|4818.25|4815.77|4815.77|0
1636724400000|2021-11-12 13:40:00|4816.32|4816.32|4817.18|4817.18|4818.42|4818.42|4815.68|4815.68|0
1636724700000|2021-11-12 13:45:00|4815.94|4815.94|4814.36|4814.36|4815.94|4815.94|4814.36|4814.36|0
1636725000000|2021-11-12 13:50:00|4814.62|4814.62|4818.33|4818.33|4818.33|4818.33|4814.62|4814.62|0
1636725300000|2021-11-12 13:55:00|4818.46|4818.46|4814.74|4814.74|4818.46|4818.46|4814.61|4814.61|0
1636725600000|2021-11-12 14:00:00|4814.91|4814.91|4817.81|4817.81|4819.05|4819.05|4814.91|4814.91|0
1636725900000|2021-11-12 14:05:00|4817.69|4817.69|4822.18|4822.18|4823.63|4823.63|4817.31|4817.31|0
1636726200000|2021-11-12 14:10:00|4820.94|4820.94|4814.87|4814.87|4821.07|4821.07|4814.87|4814.87|0
1636726500000|2021-11-12 14:15:00|4814.75|4814.75|4812.57|4812.57|4814.92|4814.92|4812.44|4812.44|0
1636726800000|2021-11-12 14:20:00|4813.2|4813.2|4819.53|4819.53|4819.53|4819.53|4813.2|4813.2|0
1636727100000|2021-11-12 14:25:00|4819.4|4819.4|4817.54|4817.54|4819.53|4819.53|4816.39|4816.39|0
1636727400000|2021-11-12 14:30:00|4816.3|4816.3|4812.46|4812.46|4816.91|4816.91|4810.84|4810.84|0
1636727700000|2021-11-12 14:35:00|4813.7|4813.7|4812.41|4812.41|4813.82|4813.82|4808.05|4808.05|0
1636728000000|2021-11-12 14:40:00|4814.88|4814.88|4814.72|4814.72|4817.87|4817.87|4814.72|4814.72|0
1636728300000|2021-11-12 14:45:00|4814.97|4814.97|4814.88|4814.88|4814.97|4814.97|4813.26|4813.26|0
1636728600000|2021-11-12 14:50:00|4815.05|4815.05|4817.18|4817.18|4817.18|4817.18|4815.05|4815.05|0
1636728900000|2021-11-12 14:55:00|4816.93|4816.93|4820.56|4820.56|4820.56|4820.56|4816.42|4816.42|0
1636729200000|2021-11-12 15:00:00|4820.31|4820.31|4819.19|4819.19|4820.43|4820.43|4817.7|4817.7|0
1636729500000|2021-11-12 15:05:00|4817.95|4817.95|4821.45|4821.45|4821.45|4821.45|4816.71|4816.71|0
1636729800000|2021-11-12 15:10:00|4821.19|4821.19|4814.66|4814.66|4821.19|4821.19|4814.66|4814.66|0
1636730100000|2021-11-12 15:15:00|4814.92|4814.92|4816.25|4816.25|4817.02|4817.02|4814.19|4814.19|0
1636730400000|2021-11-12 15:20:00|4816.42|4816.42|4815.23|4815.23|4822.36|4822.36|4815.23|4815.23|0
1636730700000|2021-11-12 15:25:00|4813.99|4813.99|4811.77|4811.77|4815.23|4815.23|4811.77|4811.77|0
1636731000000|2021-11-12 15:30:00|4812.02|4812.02|4813.73|4813.73|4814.88|4814.88|4812.02|4812.02|0
1636731300000|2021-11-12 15:35:00|4812.49|4812.49|4812.36|4812.36|4815.82|4815.82|4812.11|4812.11|0
1636731600000|2021-11-12 15:40:00|4812.19|4812.19|4813.43|4813.43|4814.67|4814.67|4812.19|4812.19|0
1636731900000|2021-11-12 15:45:00|4814.67|4814.67|4817.95|4817.95|4817.95|4817.95|4814.54|4814.54|0
1636732200000|2021-11-12 15:50:00|4817.7|4817.7|4821.46|4821.46|4821.46|4821.46|4817.53|4817.53|0
1636732500000|2021-11-12 15:55:00|4822.7|4822.7|4821.51|4821.51|4825.35|4825.35|4820.99|4820.99|0
1636732800000|2021-11-12 16:00:00|4821.38|4821.38|4822.11|4822.11|4825.91|4825.91|4821|4821|0
1636733100000|2021-11-12 16:05:00|4821.98|4821.98|4819.8|4819.8|4822.07|4822.07|4819.42|4819.42|0
1636733400000|2021-11-12 16:10:00|4818.56|4818.56|4818.99|4818.99|4818.99|4818.99|4815.23|4815.23|0
1636733700000|2021-11-12 16:15:00|4818.82|4818.82|4816.64|4816.64|4820.06|4820.06|4816.39|4816.39|0
1636734000000|2021-11-12 16:20:00|4817.88|4817.88|4816.61|4816.61|4817.88|4817.88|4815.71|4815.71|0
1636734300000|2021-11-12 16:25:00|4816.78|4816.78|4814.17|4814.17|4817.41|4817.41|4812.8|4812.8|0
1636964100000|2021-11-15 08:15:00|4784.51|4784.51|4790.45|4790.45|4793.43|4793.43|4784.51|4784.51|0
1636964400000|2021-11-15 08:20:00|4791.69|4791.69|4788.14|4788.14|4791.94|4791.94|4785.49|4785.49|0
1636964700000|2021-11-15 08:25:00|4788.78|4788.78|4764.41|4764.41|4789.16|4789.16|4764.41|4764.41|0
1636965000000|2021-11-15 08:30:00|4763.17|4763.17|4766.92|4766.92|4766.92|4766.92|4757.1|4757.1|0
1636965300000|2021-11-15 08:35:00|4764.44|4764.44|4757.35|4757.35|4765.9|4765.9|4755.99|4755.99|0
1636965600000|2021-11-15 08:40:00|4756.11|4756.11|4777.68|4777.68|4777.81|4777.81|4756.11|4756.11|0
1636965900000|2021-11-15 08:45:00|4775.2|4775.2|4776.82|4776.82|4776.82|4776.82|4771.1|4771.1|0
1636966200000|2021-11-15 08:50:00|4778.06|4778.06|4784.38|4784.38|4784.38|4784.38|4777.58|4777.58|0
1636966500000|2021-11-15 08:55:00|4793.05|4793.05|4794.16|4794.16|4794.16|4794.16|4790.32|4790.32|0
1636966800000|2021-11-15 09:00:00|4794.04|4794.04|4792.94|4792.94|4795.66|4795.66|4790.31|4790.31|0
1636967100000|2021-11-15 09:05:00|4792.81|4792.81|4782.93|4782.93|4793.2|4793.2|4782.93|4782.93|0
1636967400000|2021-11-15 09:10:00|4782.55|4782.55|4785.59|4785.59|4785.97|4785.97|4780.2|4780.2|0
1636967700000|2021-11-15 09:15:00|4784.35|4784.35|4781.01|4781.01|4786.07|4786.07|4778.63|4778.63|0
1636968000000|2021-11-15 09:20:00|4778.54|4778.54|4778.09|4778.09|4780.79|4780.79|4777.07|4777.07|0
1636968300000|2021-11-15 09:25:00|4777.96|4777.96|4778.79|4778.79|4778.79|4778.79|4775.2|4775.2|0
1636968600000|2021-11-15 09:30:00|4778.62|4778.62|4777.68|4777.68|4780.44|4780.44|4777.04|4777.04|0
1636968900000|2021-11-15 09:35:00|4777.42|4777.42|4776.68|4776.68|4781.69|4781.69|4775.62|4775.62|0
1636969200000|2021-11-15 09:40:00|4777.19|4777.19|4781.59|4781.59|4782.15|4782.15|4776.43|4776.43|0
1636969500000|2021-11-15 09:45:00|4780.35|4780.35|4777.4|4777.4|4781.11|4781.11|4777.4|4777.4|0
1636969800000|2021-11-15 09:50:00|4778.64|4778.64|4782.13|4782.13|4783.24|4783.24|4778.38|4778.38|0
1636970100000|2021-11-15 09:55:00|4782.26|4782.26|4782.61|4782.61|4782.61|4782.61|4779.37|4779.37|0
1636970400000|2021-11-15 10:00:00|4781.72|4781.72|4783.79|4783.79|4785.02|4785.02|4779.94|4779.94|0
1636970700000|2021-11-15 10:05:00|4786.26|4786.26|4790.16|4790.16|4790.33|4790.33|4786.26|4786.26|0
1636971000000|2021-11-15 10:10:00|4791.4|4791.4|4790.35|4790.35|4791.78|4791.78|4789.33|4789.33|0
1636971300000|2021-11-15 10:15:00|4789.84|4789.84|4781.59|4781.59|4789.84|4789.84|4781.59|4781.59|0
1636971600000|2021-11-15 10:20:00|4780.35|4780.35|4790.6|4790.6|4791.11|4791.11|4780.35|4780.35|0
1636971900000|2021-11-15 10:25:00|4790.35|4790.35|4794.83|4794.83|4794.83|4794.83|4789.87|4789.87|0
1636972200000|2021-11-15 10:30:00|4794.07|4794.07|4801.7|4801.7|4802.04|4802.04|4794.07|4794.07|0
1636972500000|2021-11-15 10:35:00|4801.07|4801.07|4793.76|4793.76|4801.45|4801.45|4793.76|4793.76|0
1636972800000|2021-11-15 10:40:00|4792.52|4792.52|4795.43|4795.43|4796.83|4796.83|4792.39|4792.39|0
1636973100000|2021-11-15 10:45:00|4795.6|4795.6|4794.84|4794.84|4795.6|4795.6|4791.12|4791.12|0
1636973400000|2021-11-15 10:50:00|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|0
1636973700000|2021-11-15 10:55:00|4794.92|4794.92|4794.62|4794.62|4795.09|4795.09|4793.68|4793.68|0
1636974000000|2021-11-15 11:00:00|4794.11|4794.11|4795.99|4795.99|4797|4797|4794.02|4794.02|0
1636974300000|2021-11-15 11:05:00|4794.75|4794.75|4792.1|4792.1|4794.75|4794.75|4792.1|4792.1|0
1636974600000|2021-11-15 11:10:00|4791.97|4791.97|4784.79|4784.79|4792.23|4792.23|4784.79|4784.79|0
1636974900000|2021-11-15 11:15:00|4783.55|4783.55|4781.08|4781.08|4784.67|4784.67|4780.91|4780.91|0
1636975200000|2021-11-15 11:20:00|4779.84|4779.84|4770.77|4770.77|4781.08|4781.08|4770.77|4770.77|0
1636975500000|2021-11-15 11:25:00|4773.25|4773.25|4765.51|4765.51|4773.59|4773.59|4765.51|4765.51|0
1636975800000|2021-11-15 11:30:00|4766.75|4766.75|4771.18|4771.18|4771.18|4771.18|4764.28|4764.28|0
1636976100000|2021-11-15 11:35:00|4769.94|4769.94|4768.14|4768.14|4770.65|4770.65|4765.97|4765.97|0
1636976400000|2021-11-15 11:40:00|4767.89|4767.89|4768.49|4768.49|4770.84|4770.84|4767|4767|0
1636976700000|2021-11-15 11:45:00|4768.37|4768.37|4767.77|4767.77|4771.1|4771.1|4767.77|4767.77|0
1636977000000|2021-11-15 11:50:00|4769.01|4769.01|4765.92|4765.92|4769.01|4769.01|4762.56|4762.56|0
1636977300000|2021-11-15 11:55:00|4765.54|4765.54|4764.65|4764.65|4769.48|4769.48|4764.48|4764.48|0
1636977600000|2021-11-15 12:00:00|4764.48|4764.48|4765.56|4765.56|4768.2|4768.2|4763.24|4763.24|0
1636977900000|2021-11-15 12:05:00|4764.32|4764.32|4768.48|4768.48|4770|4770|4763.69|4763.69|0
1636978200000|2021-11-15 12:10:00|4767.72|4767.72|4762.41|4762.41|4768.1|4768.1|4760.03|4760.03|0
1636978500000|2021-11-15 12:15:00|4762.24|4762.24|4763.82|4763.82|4763.82|4763.82|4761.99|4761.99|0
1636978800000|2021-11-15 12:20:00|4765.06|4765.06|4766.22|4766.22|4766.3|4766.3|4765.06|4765.06|0
1636979100000|2021-11-15 12:25:00|4765.96|4765.96|4760.8|4760.8|4765.96|4765.96|4760.67|4760.67|0
1636979400000|2021-11-15 12:30:00|4759.56|4759.56|4759.26|4759.26|4759.56|4759.56|4757.39|4757.39|0
1636979700000|2021-11-15 12:35:00|4758.03|4758.03|4759.65|4759.65|4759.77|4759.77|4758.03|4758.03|0
1636980000000|2021-11-15 12:40:00|4758.41|4758.41|4757.98|4757.98|4758.41|4758.41|4757.98|4757.98|0
1636980300000|2021-11-15 12:45:00|4758.49|4758.49|4765.49|4765.49|4765.71|4765.71|4758.49|4758.49|0
1636980600000|2021-11-15 12:50:00|4766.73|4766.73|4772.08|4772.08|4772.21|4772.21|4766.01|4766.01|0
1636980900000|2021-11-15 12:55:00|4771.83|4771.83|4766.01|4766.01|4771.83|4771.83|4765.63|4765.63|0
1636981200000|2021-11-15 13:00:00|4765.63|4765.63|4766.12|4766.12|4768.24|4768.24|4763.64|4763.64|0
1636981500000|2021-11-15 13:05:00|4766.24|4766.24|4767.4|4767.4|4767.91|4767.91|4766.24|4766.24|0
1636981800000|2021-11-15 13:10:00|4767.53|4767.53|4765.14|4765.14|4771.24|4771.24|4765.05|4765.05|0
1636982100000|2021-11-15 13:15:00|4764.97|4764.97|4763.47|4763.47|4764.97|4764.97|4762.97|4762.97|0
1636982400000|2021-11-15 13:20:00|4764.71|4764.71|4766.21|4766.21|4767.44|4767.44|4761.38|4761.38|0
1636982700000|2021-11-15 13:25:00|4766.38|4766.38|4764.2|4764.2|4766.98|4766.98|4764.2|4764.2|0
1636983000000|2021-11-15 13:30:00|4764.84|4764.84|4767.44|4767.44|4767.44|4767.44|4763.98|4763.98|0
1636983300000|2021-11-15 13:35:00|4767.82|4767.82|4770.81|4770.81|4770.81|4770.81|4767.82|4767.82|0
1636983600000|2021-11-15 13:40:00|4770.55|4770.55|4768.97|4768.97|4770.68|4770.68|4767.74|4767.74|0
1636983900000|2021-11-15 13:45:00|4769.1|4769.1|4769.48|4769.48|4771.92|4771.92|4766.24|4766.24|0
1636984200000|2021-11-15 13:50:00|4768.24|4768.24|4769.05|4769.05|4769.65|4769.65|4768.24|4768.24|0
1636984500000|2021-11-15 13:55:00|4769.56|4769.56|4770.6|4770.6|4774.78|4774.78|4769.56|4769.56|0
1636984800000|2021-11-15 14:00:00|4770.35|4770.35|4771.7|4771.7|4772.1|4772.1|4770.35|4770.35|0
1636985100000|2021-11-15 14:05:00|4771.83|4771.83|4769.82|4769.82|4773.07|4773.07|4769.44|4769.44|0
1636985400000|2021-11-15 14:10:00|4773.54|4773.54|4773.24|4773.24|4774.78|4774.78|4772.73|4772.73|0
1636985700000|2021-11-15 14:15:00|4773.41|4773.41|4771.87|4771.87|4775.97|4775.97|4770.63|4770.63|0
1636986000000|2021-11-15 14:20:00|4772.12|4772.12|4774|4774|4775.11|4775.11|4771.01|4771.01|0
1636986300000|2021-11-15 14:25:00|4772.76|4772.76|4775.97|4775.97|4777.54|4777.54|4772.76|4772.76|0
1636986600000|2021-11-15 14:30:00|4775.62|4775.62|4779.34|4779.34|4780.06|4780.06|4775.49|4775.49|0
1636986900000|2021-11-15 14:35:00|4779.09|4779.09|4778.48|4778.48|4785.66|4785.66|4778.48|4778.48|0
1636987200000|2021-11-15 14:40:00|4778.1|4778.1|4768.31|4768.31|4778.23|4778.23|4767.93|4767.93|0
1636987500000|2021-11-15 14:45:00|4769.55|4769.55|4767.25|4767.25|4773.4|4773.4|4767.12|4767.12|0
1636987800000|2021-11-15 14:50:00|4766.01|4766.01|4760.43|4760.43|4766.87|4766.87|4760.26|4760.26|0
1636988100000|2021-11-15 14:55:00|4760.18|4760.18|4756.11|4756.11|4760.18|4760.18|4754.87|4754.87|0
1636988400000|2021-11-15 15:00:00|4758.59|4758.59|4754.71|4754.71|4760|4760|4751.85|4751.85|0
1636988700000|2021-11-15 15:05:00|4753.47|4753.47|4758.04|4758.04|4758.04|4758.04|4752.96|4752.96|0
1636989000000|2021-11-15 15:10:00|4757.53|4757.53|4757.32|4757.32|4758.77|4758.77|4755.06|4755.06|0
1636989300000|2021-11-15 15:15:00|4758.56|4758.56|4757.24|4757.24|4758.56|4758.56|4757.11|4757.11|0
1636989600000|2021-11-15 15:20:00|4756.6|4756.6|4754.68|4754.68|4763.53|4763.53|4754.43|4754.43|0
1636989900000|2021-11-15 15:25:00|4754.81|4754.81|4744.81|4744.81|4756.57|4756.57|4744.81|4744.81|0
1636990200000|2021-11-15 15:30:00|4742.34|4742.34|4744.39|4744.39|4744.77|4744.77|4740.97|4740.97|0
1636990500000|2021-11-15 15:35:00|4745.63|4745.63|4754.73|4754.73|4754.9|4754.9|4745.63|4745.63|0
1636990800000|2021-11-15 15:40:00|4754.86|4754.86|4764.25|4764.25|4766.73|4766.73|4754.73|4754.73|0
1636991100000|2021-11-15 15:45:00|4764.51|4764.51|4770.92|4770.92|4770.92|4770.92|4764.51|4764.51|0
1636991400000|2021-11-15 15:50:00|4768.44|4768.44|4767.71|4767.71|4769.68|4769.68|4767.45|4767.45|0
1636991700000|2021-11-15 15:55:00|4767.83|4767.83|4770.27|4770.27|4770.44|4770.44|4767.53|4767.53|0
1636992000000|2021-11-15 16:00:00|4770.39|4770.39|4769.15|4769.15|4771.89|4771.89|4769.15|4769.15|0
1636992300000|2021-11-15 16:05:00|4769.03|4769.03|4770.39|4770.39|4770.39|4770.39|4768.9|4768.9|0
1636992600000|2021-11-15 16:10:00|4770.27|4770.27|4770.01|4770.01|4771.5|4771.5|4768.9|4768.9|0
1636992900000|2021-11-15 16:15:00|4770.27|4770.27|4771.51|4771.51|4771.55|4771.55|4769.63|4769.63|0
1636993200000|2021-11-15 16:20:00|4771.38|4771.38|4770.06|4770.06|4771.51|4771.51|4769.03|4769.03|0
1636993500000|2021-11-15 16:25:00|4770.4|4770.4|4774.81|4774.81|4775.92|4775.92|4768.87|4768.87|0
1637050500000|2021-11-16 08:15:00|4782.78|4782.78|4795.34|4795.34|4798.75|4798.75|4782.78|4782.78|0
1637050800000|2021-11-16 08:20:00|4799.06|4799.06|4802.82|4802.82|4802.95|4802.95|4791.62|4791.62|0
1637051100000|2021-11-16 08:25:00|4803.59|4803.59|4793.93|4793.93|4805.21|4805.21|4793.55|4793.55|0
1637051400000|2021-11-16 08:30:00|4794.28|4794.28|4799.95|4799.95|4803.33|4803.33|4794.15|4794.15|0
1637051700000|2021-11-16 08:35:00|4800.08|4800.08|4799.81|4799.81|4801.63|4801.63|4797.47|4797.47|0
1637052000000|2021-11-16 08:40:00|4798.57|4798.57|4801.19|4801.19|4804.42|4804.42|4798.32|4798.32|0
1637052300000|2021-11-16 08:45:00|4802.43|4802.43|4800.5|4800.5|4802.98|4802.98|4798.75|4798.75|0
1637052600000|2021-11-16 08:50:00|4801.74|4801.74|4797.53|4797.53|4801.74|4801.74|4797.02|4797.02|0
1637052900000|2021-11-16 08:55:00|4795.05|4795.05|4797.74|4797.74|4800.35|4800.35|4794.67|4794.67|0
1637053200000|2021-11-16 09:00:00|4796.51|4796.51|4793.8|4793.8|4796.51|4796.51|4793.63|4793.63|0
1637053500000|2021-11-16 09:05:00|4790.08|4790.08|4790.65|4790.65|4790.65|4790.65|4786.8|4786.8|0
1637053800000|2021-11-16 09:10:00|4789|4789|4792.21|4792.21|4792.71|4792.71|4789|4789|0
1637054100000|2021-11-16 09:15:00|4791.83|4791.83|4788.4|4788.4|4793.9|4793.9|4787.03|4787.03|0
1637054400000|2021-11-16 09:20:00|4787.16|4787.16|4782.46|4782.46|4787.16|4787.16|4782.46|4782.46|0
1637054700000|2021-11-16 09:25:00|4782.58|4782.58|4783.95|4783.95|4786.3|4786.3|4782.33|4782.33|0
1637055000000|2021-11-16 09:30:00|4781.47|4781.47|4780.33|4780.33|4782.81|4782.81|4779.09|4779.09|0
1637055300000|2021-11-16 09:35:00|4781.57|4781.57|4779.93|4779.93|4783.17|4783.17|4777.71|4777.71|0
1637055600000|2021-11-16 09:40:00|4779.68|4779.68|4779.93|4779.93|4780.06|4780.06|4777.2|4777.2|0
1637055900000|2021-11-16 09:45:00|4782.41|4782.41|4782.87|4782.87|4783.3|4783.3|4781.64|4781.64|0
1637056200000|2021-11-16 09:50:00|4782.37|4782.37|4778.99|4778.99|4782.37|4782.37|4778.31|4778.31|0
1637056500000|2021-11-16 09:55:00|4779.24|4779.24|4773.81|4773.81|4780.48|4780.48|4773.78|4773.78|0
1637056800000|2021-11-16 10:00:00|4776.29|4776.29|4773.6|4773.6|4778.81|4778.81|4773.6|4773.6|0
1637057100000|2021-11-16 10:05:00|4773.85|4773.85|4768.77|4768.77|4775.47|4775.47|4767.4|4767.4|0
1637057400000|2021-11-16 10:10:00|4768.13|4768.13|4767.05|4767.05|4768.77|4768.77|4765.05|4765.05|0
1637057700000|2021-11-16 10:15:00|4767.18|4767.18|4767.56|4767.56|4770.12|4770.12|4767.05|4767.05|0
1637058000000|2021-11-16 10:20:00|4767.31|4767.31|4777.35|4777.35|4777.35|4777.35|4767.31|4767.31|0
1637058300000|2021-11-16 10:25:00|4778.59|4778.59|4781.95|4781.95|4781.95|4781.95|4776.58|4776.58|0
1637058600000|2021-11-16 10:30:00|4781.83|4781.83|4773.93|4773.93|4781.95|4781.95|4773.93|4773.93|0
1637058900000|2021-11-16 10:35:00|4775.17|4775.17|4773.1|4773.1|4775.17|4775.17|4772.62|4772.62|0
1637059200000|2021-11-16 10:40:00|4773.48|4773.48|4773|4773|4773.51|4773.51|4770.87|4770.87|0
1637059500000|2021-11-16 10:45:00|4771.76|4771.76|4772.27|4772.27|4773.38|4773.38|4769.28|4769.28|0
1637059800000|2021-11-16 10:50:00|4772.14|4772.14|4773.48|4773.48|4776.12|4776.12|4771.41|4771.41|0
1637060100000|2021-11-16 10:55:00|4773.65|4773.65|4779.14|4779.14|4779.14|4779.14|4773.65|4773.65|0
1637060400000|2021-11-16 11:00:00|4779.4|4779.4|4783.62|4783.62|4783.62|4783.62|4779.4|4779.4|0
1637060700000|2021-11-16 11:05:00|4783.12|4783.12|4778.29|4778.29|4783.37|4783.37|4778.29|4778.29|0
1637061000000|2021-11-16 11:10:00|4777.05|4777.05|4780.76|4780.76|4782|4782|4776.92|4776.92|0
1637061300000|2021-11-16 11:15:00|4779.53|4779.53|4774.36|4774.36|4779.53|4779.53|4774.36|4774.36|0
1637061600000|2021-11-16 11:20:00|4774.1|4774.1|4775.46|4775.46|4776.7|4776.7|4774.1|4774.1|0
1637061900000|2021-11-16 11:25:00|4775.59|4775.59|4779.72|4779.72|4780.96|4780.96|4775.59|4775.59|0
1637062200000|2021-11-16 11:30:00|4779.84|4779.84|4784.55|4784.55|4784.55|4784.55|4779.25|4779.25|0
1637062500000|2021-11-16 11:35:00|4784.21|4784.21|4785.4|4785.4|4785.78|4785.78|4784.21|4784.21|0
1637062800000|2021-11-16 11:40:00|4785.02|4785.02|4788.7|4788.7|4788.95|4788.95|4784.98|4784.98|0
1637063100000|2021-11-16 11:45:00|4789.08|4789.08|4784.67|4784.67|4789.33|4789.33|4783.05|4783.05|0
1637063400000|2021-11-16 11:50:00|4784.8|4784.8|4781.68|4781.68|4784.8|4784.8|4780.44|4780.44|0
1637063700000|2021-11-16 11:55:00|4782.92|4782.92|4777.59|4777.59|4784.16|4784.16|4777.33|4777.33|0
1637064000000|2021-11-16 12:00:00|4777.97|4777.97|4775.58|4775.58|4777.97|4777.97|4775.58|4775.58|0
1637064300000|2021-11-16 12:05:00|4775.46|4775.46|4771.36|4771.36|4775.46|4775.46|4771.36|4771.36|0
1637064600000|2021-11-16 12:10:00|4770.12|4770.12|4768.53|4768.53|4770.12|4770.12|4767.64|4767.64|0
1637064900000|2021-11-16 12:15:00|4769.77|4769.77|4763.32|4763.32|4769.77|4769.77|4763.32|4763.32|0
1637065200000|2021-11-16 12:20:00|4762.08|4762.08|4762.54|4762.54|4762.54|4762.54|4759.34|4759.34|0
1637065500000|2021-11-16 12:25:00|4761.3|4761.3|4760.92|4760.92|4762.16|4762.16|4759.43|4759.43|0
1637065800000|2021-11-16 12:30:00|4762.16|4762.16|4764.26|4764.26|4764.99|4764.99|4758.8|4758.8|0
1637066100000|2021-11-16 12:35:00|4764.51|4764.51|4759.35|4759.35|4764.51|4764.51|4759.27|4759.27|0
1637066400000|2021-11-16 12:40:00|4759.01|4759.01|4760.25|4760.25|4760.38|4760.38|4757.14|4757.14|0
1637066700000|2021-11-16 12:45:00|4759.74|4759.74|4761.74|4761.74|4763.11|4763.11|4759.74|4759.74|0
1637067000000|2021-11-16 12:50:00|4760.5|4760.5|4758.37|4758.37|4760.63|4760.63|4757.49|4757.49|0
1637067300000|2021-11-16 12:55:00|4758.5|4758.5|4752.61|4752.61|4758.5|4758.5|4751.12|4751.12|0
1637067600000|2021-11-16 13:00:00|4752.99|4752.99|4752.46|4752.46|4755.47|4755.47|4752.46|4752.46|0
1637067900000|2021-11-16 13:05:00|4752.96|4752.96|4749.5|4749.5|4752.96|4752.96|4748.61|4748.61|0
1637068200000|2021-11-16 13:10:00|4748.26|4748.26|4748.29|4748.29|4749.4|4749.4|4748.16|4748.16|0
1637068500000|2021-11-16 13:15:00|4747.05|4747.05|4748.77|4748.77|4752.01|4752.01|4747.05|4747.05|0
1637068800000|2021-11-16 13:20:00|4748.26|4748.26|4743.05|4743.05|4748.26|4748.26|4743.05|4743.05|0
1637069100000|2021-11-16 13:25:00|4742.71|4742.71|4736.34|4736.34|4743.82|4743.82|4734.59|4734.59|0
1637069400000|2021-11-16 13:30:00|4736.51|4736.51|4732.76|4732.76|4740.4|4740.4|4732.76|4732.76|0
1637069700000|2021-11-16 13:35:00|4734|4734|4732.68|4732.68|4737.84|4737.84|4732.68|4732.68|0
1637070000000|2021-11-16 13:40:00|4731.45|4731.45|4736.8|4736.8|4740.29|4740.29|4731.45|4731.45|0
1637070300000|2021-11-16 13:45:00|4736.92|4736.92|4736.19|4736.19|4737.05|4737.05|4732.09|4732.09|0
1637070600000|2021-11-16 13:50:00|4735.81|4735.81|4738.77|4738.77|4739.32|4739.32|4734.32|4734.32|0
1637070900000|2021-11-16 13:55:00|4738.6|4738.6|4732.83|4732.83|4741.08|4741.08|4731.59|4731.59|0
1637071200000|2021-11-16 14:00:00|4735.31|4735.31|4738.01|4738.01|4740.01|4740.01|4733.69|4733.69|0
1637071500000|2021-11-16 14:05:00|4736.77|4736.77|4731.87|4731.87|4736.77|4736.77|4731.31|4731.31|0
1637071800000|2021-11-16 14:10:00|4732.5|4732.5|4734.12|4734.12|4734.38|4734.38|4732.5|4732.5|0
1637072100000|2021-11-16 14:15:00|4733.87|4733.87|4737.08|4737.08|4739.33|4739.33|4733.87|4733.87|0
1637072400000|2021-11-16 14:20:00|4739.56|4739.56|4735.41|4735.41|4740.37|4740.37|4735.41|4735.41|0
1637072700000|2021-11-16 14:25:00|4734.27|4734.27|4738.4|4738.4|4740.47|4740.47|4734.27|4734.27|0
1637073000000|2021-11-16 14:30:00|4739.64|4739.64|4734.94|4734.94|4744.73|4744.73|4731.1|4731.1|0
1637073300000|2021-11-16 14:35:00|4738.66|4738.66|4737.12|4737.12|4742.5|4742.5|4737.12|4737.12|0
1637073600000|2021-11-16 14:40:00|4735.88|4735.88|4739.71|4739.71|4742.32|4742.32|4734.64|4734.64|0
1637073900000|2021-11-16 14:45:00|4739.97|4739.97|4737.97|4737.97|4739.97|4739.97|4734.12|4734.12|0
1637074200000|2021-11-16 14:50:00|4736.73|4736.73|4741.09|4741.09|4742.11|4742.11|4736.35|4736.35|0
1637074500000|2021-11-16 14:55:00|4741.44|4741.44|4738.44|4738.44|4742.33|4742.33|4738.31|4738.31|0
1637074800000|2021-11-16 15:00:00|4738.57|4738.57|4740.4|4740.4|4745.23|4745.23|4738.14|4738.14|0
1637075100000|2021-11-16 15:05:00|4740.27|4740.27|4749.42|4749.42|4749.42|4749.42|4736.05|4736.05|0
1637075400000|2021-11-16 15:10:00|4750.66|4750.66|4744.3|4744.3|4759.04|4759.04|4744.3|4744.3|0
1637075700000|2021-11-16 15:15:00|4743.06|4743.06|4745.06|4745.06|4746.55|4746.55|4738.1|4738.1|0
1637076000000|2021-11-16 15:20:00|4743.82|4743.82|4745.92|4745.92|4747.16|4747.16|4741.09|4741.09|0
1637076300000|2021-11-16 15:25:00|4743.44|4743.44|4741.31|4741.31|4746.26|4746.26|4740.42|4740.42|0
1637076600000|2021-11-16 15:30:00|4742.55|4742.55|4747.55|4747.55|4750.49|4750.49|4740.07|4740.07|0
1637076900000|2021-11-16 15:35:00|4750.03|4750.03|4751.82|4751.82|4752.5|4752.5|4748.79|4748.79|0
1637077200000|2021-11-16 15:40:00|4754.3|4754.3|4752.8|4752.8|4755.66|4755.66|4751.82|4751.82|0
1637077500000|2021-11-16 15:45:00|4754.04|4754.04|4753.69|4753.69|4759.76|4759.76|4752.8|4752.8|0
1637077800000|2021-11-16 15:50:00|4754.93|4754.93|4763.06|4763.06|4768.95|4768.95|4753.1|4753.1|0
1637078100000|2021-11-16 15:55:00|4762.81|4762.81|4758.37|4758.37|4763.84|4763.84|4758.37|4758.37|0
1637078400000|2021-11-16 16:00:00|4759.61|4759.61|4750.46|4750.46|4759.87|4759.87|4750.46|4750.46|0
1637078700000|2021-11-16 16:05:00|4751.22|4751.22|4757.58|4757.58|4757.58|4757.58|4751.1|4751.1|0
1637079000000|2021-11-16 16:10:00|4757.96|4757.96|4762.62|4762.62|4763.86|4763.86|4755.48|4755.48|0
1637079300000|2021-11-16 16:15:00|4762.49|4762.49|4756.72|4756.72|4762.49|4762.49|4756.59|4756.59|0
1637079600000|2021-11-16 16:20:00|4755.48|4755.48|4755.34|4755.34|4761.2|4761.2|4755.17|4755.17|0
1637079900000|2021-11-16 16:25:00|4756.58|4756.58|4754.37|4754.37|4758.89|4758.89|4753.43|4753.43|0
1637136900000|2021-11-17 08:15:00|4770.1|4770.1|4750.13|4750.13|4772.62|4772.62|4748.39|4748.39|0
1637137200000|2021-11-17 08:20:00|4751.37|4751.37|4749.21|4749.21|4758.87|4758.87|4745.49|4745.49|0
1637137500000|2021-11-17 08:25:00|4749.59|4749.59|4751.83|4751.83|4755.82|4755.82|4749.59|4749.59|0
1637137800000|2021-11-17 08:30:00|4750.69|4750.69|4744.18|4744.18|4750.69|4750.69|4741.54|4741.54|0
1637138100000|2021-11-17 08:35:00|4745.42|4745.42|4747.34|4747.34|4753.62|4753.62|4745.42|4745.42|0
1637138400000|2021-11-17 08:40:00|4747.98|4747.98|4733.94|4733.94|4748.87|4748.87|4731.21|4731.21|0
1637138700000|2021-11-17 08:45:00|4732.71|4732.71|4726.18|4726.18|4732.71|4732.71|4722.13|4722.13|0
1637139000000|2021-11-17 08:50:00|4725.8|4725.8|4728.72|4728.72|4730.65|4730.65|4723.56|4723.56|0
1637139300000|2021-11-17 08:55:00|4729.96|4729.96|4728.06|4728.06|4734.38|4734.38|4726.91|4726.91|0
1637139600000|2021-11-17 09:00:00|4727.8|4727.8|4727.58|4727.58|4728.82|4728.82|4724.34|4724.34|0
1637139900000|2021-11-17 09:05:00|4727.45|4727.45|4721.53|4721.53|4727.45|4727.45|4721.53|4721.53|0
1637140200000|2021-11-17 09:10:00|4722.04|4722.04|4732.37|4732.37|4732.37|4732.37|4721.79|4721.79|0
1637140500000|2021-11-17 09:15:00|4732.75|4732.75|4744.38|4744.38|4744.38|4744.38|4732.75|4732.75|0
1637140800000|2021-11-17 09:20:00|4746.85|4746.85|4738.11|4738.11|4746.85|4746.85|4738.11|4738.11|0
1637141100000|2021-11-17 09:25:00|4735.63|4735.63|4739.27|4739.27|4742.99|4742.99|4732.51|4732.51|0
1637141400000|2021-11-17 09:30:00|4738.03|4738.03|4732.44|4732.44|4738.03|4738.03|4732.44|4732.44|0
1637141700000|2021-11-17 09:35:00|4729.96|4729.96|4737.37|4737.37|4737.37|4737.37|4729.58|4729.58|0
1637142000000|2021-11-17 09:40:00|4736.61|4736.61|4744.59|4744.59|4744.59|4744.59|4735.49|4735.49|0
1637142300000|2021-11-17 09:45:00|4744.33|4744.33|4740.54|4740.54|4746.81|4746.81|4740.54|4740.54|0
1637142600000|2021-11-17 09:50:00|4740.88|4740.88|4737.52|4737.52|4741.44|4741.44|4737.52|4737.52|0
1637142900000|2021-11-17 09:55:00|4736.63|4736.63|4738.34|4738.34|4739.11|4739.11|4736.37|4736.37|0
1637143200000|2021-11-17 10:00:00|4737.72|4737.72|4736.69|4736.69|4738.19|4738.19|4734.47|4734.47|0
1637143500000|2021-11-17 10:05:00|4735.45|4735.45|4739.05|4739.05|4743.62|4743.62|4735.07|4735.07|0
1637143800000|2021-11-17 10:10:00|4740.29|4740.29|4739.95|4739.95|4741.35|4741.35|4738.71|4738.71|0
1637144100000|2021-11-17 10:15:00|4741.19|4741.19|4735.07|4735.07|4741.44|4741.44|4735.07|4735.07|0
1637144400000|2021-11-17 10:20:00|4736.31|4736.31|4739.17|4739.17|4741.9|4741.9|4736.31|4736.31|0
1637144700000|2021-11-17 10:25:00|4741.65|4741.65|4739.84|4739.84|4741.65|4741.65|4739.11|4739.11|0
1637145000000|2021-11-17 10:30:00|4741.08|4741.08|4741.6|4741.6|4743.56|4743.56|4740.92|4740.92|0
1637145300000|2021-11-17 10:35:00|4742.23|4742.23|4740.31|4740.31|4742.23|4742.23|4739.29|4739.29|0
1637145600000|2021-11-17 10:40:00|4740.18|4740.18|4738.6|4738.6|4742.35|4742.35|4738.6|4738.6|0
1637145900000|2021-11-17 10:45:00|4738.48|4738.48|4732.06|4732.06|4738.73|4738.73|4732.06|4732.06|0
1637146200000|2021-11-17 10:50:00|4733.3|4733.3|4731.85|4731.85|4735.78|4735.78|4731.85|4731.85|0
1637146500000|2021-11-17 10:55:00|4730.61|4730.61|4730.13|4730.13|4732.61|4732.61|4729.88|4729.88|0
1637146800000|2021-11-17 11:00:00|4730.52|4730.52|4728.73|4728.73|4731.2|4731.2|4726.25|4726.25|0
1637147100000|2021-11-17 11:05:00|4731.2|4731.2|4729.96|4729.96|4734.06|4734.06|4729.96|4729.96|0
1637147400000|2021-11-17 11:10:00|4728.73|4728.73|4731.72|4731.72|4732.88|4732.88|4728.52|4728.52|0
1637147700000|2021-11-17 11:15:00|4731.6|4731.6|4735.57|4735.57|4735.57|4735.57|4731.6|4731.6|0
1637148000000|2021-11-17 11:20:00|4735.44|4735.44|4735.61|4735.61|4735.61|4735.61|4735.44|4735.44|0
1637148300000|2021-11-17 11:25:00|4735.36|4735.36|4735.61|4735.61|4736.85|4736.85|4734.37|4734.37|0
1637148600000|2021-11-17 11:30:00|4735.78|4735.78|4737.39|4737.39|4737.99|4737.99|4734.5|4734.5|0
1637148900000|2021-11-17 11:35:00|4736.88|4736.88|4736.78|4736.78|4739.01|4739.01|4736.53|4736.53|0
1637149200000|2021-11-17 11:40:00|4736.53|4736.53|4737.21|4737.21|4737.21|4737.21|4734.09|4734.09|0
1637149500000|2021-11-17 11:45:00|4737.59|4737.59|4737.12|4737.12|4739.73|4739.73|4737.12|4737.12|0
1637149800000|2021-11-17 11:50:00|4736.74|4736.74|4735.97|4735.97|4736.87|4736.87|4734.74|4734.74|0
1637150100000|2021-11-17 11:55:00|4737.21|4737.21|4737.24|4737.24|4738.61|4738.61|4735.97|4735.97|0
1637150400000|2021-11-17 12:00:00|4737.88|4737.88|4731.01|4731.01|4738.01|4738.01|4730.02|4730.02|0
1637150700000|2021-11-17 12:05:00|4728.53|4728.53|4725.91|4725.91|4732.38|4732.38|4725.91|4725.91|0
1637151000000|2021-11-17 12:10:00|4725.4|4725.4|4723.24|4723.24|4727.15|4727.15|4723.24|4723.24|0
1637151300000|2021-11-17 12:15:00|4723.12|4723.12|4720.59|4720.59|4723.12|4723.12|4718.93|4718.93|0
1637151600000|2021-11-17 12:20:00|4720.21|4720.21|4728.11|4728.11|4728.11|4728.11|4720.21|4720.21|0
1637151900000|2021-11-17 12:25:00|4725.63|4725.63|4731.47|4731.47|4731.47|4731.47|4724.39|4724.39|0
1637152200000|2021-11-17 12:30:00|4730.23|4730.23|4722.93|4722.93|4730.23|4730.23|4705.32|4705.32|0
1637152500000|2021-11-17 12:35:00|4724.16|4724.16|4722.33|4722.33|4726.81|4726.81|4722.08|4722.08|0
1637152800000|2021-11-17 12:40:00|4723.57|4723.57|4721.78|4721.78|4724.47|4724.47|4721.78|4721.78|0
1637153100000|2021-11-17 12:45:00|4721.95|4721.95|4725.67|4725.67|4725.67|4725.67|4721.95|4721.95|0
1637153400000|2021-11-17 12:50:00|4723.19|4723.19|4720.96|4720.96|4724.77|4724.77|4720.84|4720.84|0
1637153700000|2021-11-17 12:55:00|4723.44|4723.44|4725.84|4725.84|4727.08|4727.08|4721.82|4721.82|0
1637154000000|2021-11-17 13:00:00|4725.33|4725.33|4724.95|4724.95|4726.09|4726.09|4722.6|4722.6|0
1637154300000|2021-11-17 13:05:00|4724.82|4724.82|4722.91|4722.91|4725.16|4725.16|4722.91|4722.91|0
1637154600000|2021-11-17 13:10:00|4722.65|4722.65|4720.59|4720.59|4724.18|4724.18|4719.53|4719.53|0
1637154900000|2021-11-17 13:15:00|4720.41|4720.41|4726.74|4726.74|4726.74|4726.74|4720.41|4720.41|0
1637155200000|2021-11-17 13:20:00|4724.26|4724.26|4724.86|4724.86|4726.1|4726.1|4724.26|4724.26|0
1637155500000|2021-11-17 13:25:00|4725.5|4725.5|4732.5|4732.5|4732.5|4732.5|4725.36|4725.36|0
1637155800000|2021-11-17 13:30:00|4731.26|4731.26|4725.88|4725.88|4732.76|4732.76|4724.52|4724.52|0
1637156100000|2021-11-17 13:35:00|4727.12|4727.12|4734.34|4734.34|4734.34|4734.34|4726.61|4726.61|0
1637156400000|2021-11-17 13:40:00|4734.47|4734.47|4731.61|4731.61|4734.47|4734.47|4728.53|4728.53|0
1637156700000|2021-11-17 13:45:00|4731.78|4731.78|4729.43|4729.43|4731.9|4731.9|4724.47|4724.47|0
1637157000000|2021-11-17 13:50:00|4730.67|4730.67|4732.37|4732.37|4734.51|4734.51|4727.08|4727.08|0
1637157300000|2021-11-17 13:55:00|4732.2|4732.2|4734.9|4734.9|4735.53|4735.53|4732.2|4732.2|0
1637157600000|2021-11-17 14:00:00|4733.66|4733.66|4736.69|4736.69|4736.81|4736.81|4732.42|4732.42|0
1637157900000|2021-11-17 14:05:00|4736.81|4736.81|4736.86|4736.86|4737.11|4737.11|4734.25|4734.25|0
1637158200000|2021-11-17 14:10:00|4736.61|4736.61|4737.33|4737.33|4742.5|4742.5|4736.61|4736.61|0
1637158500000|2021-11-17 14:15:00|4737.59|4737.59|4737.93|4737.93|4738.06|4738.06|4737.46|4737.46|0
1637158800000|2021-11-17 14:20:00|4740.41|4740.41|4744.25|4744.25|4747.11|4747.11|4740.41|4740.41|0
1637159100000|2021-11-17 14:25:00|4744.12|4744.12|4741.99|4741.99|4745.49|4745.49|4741.65|4741.65|0
1637159400000|2021-11-17 14:30:00|4743.23|4743.23|4750.32|4750.32|4751.94|4751.94|4743.23|4743.23|0
1637159700000|2021-11-17 14:35:00|4751.56|4751.56|4739.95|4739.95|4756.52|4756.52|4739.95|4739.95|0
1637160000000|2021-11-17 14:40:00|4739.7|4739.7|4741.57|4741.57|4744.82|4744.82|4739.7|4739.7|0
1637160300000|2021-11-17 14:45:00|4742.81|4742.81|4732.94|4732.94|4745.54|4745.54|4732.94|4732.94|0
1637160600000|2021-11-17 14:50:00|4732.81|4732.81|4729.7|4729.7|4734.05|4734.05|4728.84|4728.84|0
1637160900000|2021-11-17 14:55:00|4728.46|4728.46|4729.28|4729.28|4731.75|4731.75|4728.04|4728.04|0
1637161200000|2021-11-17 15:00:00|4730.52|4730.52|4736.02|4736.02|4736.02|4736.02|4730.52|4730.52|0
1637161500000|2021-11-17 15:05:00|4736.15|4736.15|4737.34|4737.34|4739.87|4739.87|4735.72|4735.72|0
1637161800000|2021-11-17 15:10:00|4737.22|4737.22|4740.04|4740.04|4742.95|4742.95|4737.22|4737.22|0
1637162100000|2021-11-17 15:15:00|4739.66|4739.66|4739.88|4739.88|4740.26|4740.26|4735.18|4735.18|0
1637162400000|2021-11-17 15:20:00|4743.6|4743.6|4735.26|4735.26|4743.6|4743.6|4734.75|4734.75|0
1637162700000|2021-11-17 15:25:00|4735.64|4735.64|4742.09|4742.09|4747.05|4747.05|4734.4|4734.4|0
1637163000000|2021-11-17 15:30:00|4740.85|4740.85|4738.59|4738.59|4741.45|4741.45|4737.35|4737.35|0
1637163300000|2021-11-17 15:35:00|4737.35|4737.35|4743.45|4743.45|4743.92|4743.92|4736.11|4736.11|0
1637163600000|2021-11-17 15:40:00|4743.58|4743.58|4758.2|4758.2|4758.2|4758.2|4742.21|4742.21|0
1637163900000|2021-11-17 15:45:00|4758.45|4758.45|4743.15|4743.15|4758.45|4758.45|4743.15|4743.15|0
1637164200000|2021-11-17 15:50:00|4743.03|4743.03|4743.32|4743.32|4743.32|4743.32|4741.66|4741.66|0
1637164500000|2021-11-17 15:55:00|4743.15|4743.15|4737.82|4737.82|4745.63|4745.63|4737.82|4737.82|0
1637164800000|2021-11-17 16:00:00|4736.58|4736.58|4735.78|4735.78|4737.19|4737.19|4733.68|4733.68|0
1637165100000|2021-11-17 16:05:00|4735.95|4735.95|4740.65|4740.65|4741.03|4741.03|4735.82|4735.82|0
1637165400000|2021-11-17 16:10:00|4740.78|4740.78|4740.31|4740.31|4740.78|4740.78|4739.41|4739.41|0
1637165700000|2021-11-17 16:15:00|4740.14|4740.14|4737.15|4737.15|4740.35|4740.35|4737.15|4737.15|0
1637166000000|2021-11-17 16:20:00|4737.28|4737.28|4736.72|4736.72|4738.69|4738.69|4734.97|4734.97|0
1637166300000|2021-11-17 16:25:00|4736.54|4736.54|4740|4740|4740|4740|4735.6|4735.6|0
1637223300000|2021-11-18 08:15:00|4771.44|4771.44|4786.52|4786.52|4790.42|4790.42|4771.44|4771.44|0
1637223600000|2021-11-18 08:20:00|4786.77|4786.77|4791.88|4791.88|4791.88|4791.88|4781.94|4781.94|0
1637223900000|2021-11-18 08:25:00|4792.05|4792.05|4791.19|4791.19|4792.05|4792.05|4782.08|4782.08|0
1637224200000|2021-11-18 08:30:00|4792.46|4792.46|4798.99|4798.99|4798.99|4798.99|4789.03|4789.03|0
1637224500000|2021-11-18 08:35:00|4798.35|4798.35|4795.98|4795.98|4800.01|4800.01|4795.98|4795.98|0
1637224800000|2021-11-18 08:40:00|4795.85|4795.85|4803.69|4803.69|4807.48|4807.48|4790|4790|0
1637225100000|2021-11-18 08:45:00|4804.46|4804.46|4793.24|4793.24|4807.63|4807.63|4793.24|4793.24|0
1637225400000|2021-11-18 08:50:00|4792|4792|4789.65|4789.65|4792.86|4792.86|4787.74|4787.74|0
1637225700000|2021-11-18 08:55:00|4790.15|4790.15|4795.38|4795.38|4797.35|4797.35|4787.11|4787.11|0
1637226000000|2021-11-18 09:00:00|4797.03|4797.03|4794.37|4794.37|4801.32|4801.32|4792.55|4792.55|0
1637226300000|2021-11-18 09:05:00|4795.39|4795.39|4792.74|4792.74|4797.27|4797.27|4790.58|4790.58|0
1637226600000|2021-11-18 09:10:00|4793.98|4793.98|4789.04|4789.04|4793.98|4793.98|4784.29|4784.29|0
1637226900000|2021-11-18 09:15:00|4788.78|4788.78|4789.97|4789.97|4790.45|4790.45|4786.32|4786.32|0
1637227200000|2021-11-18 09:20:00|4790.31|4790.31|4787.56|4787.56|4794.79|4794.79|4787.56|4787.56|0
1637227500000|2021-11-18 09:25:00|4786.92|4786.92|4785.68|4785.68|4788.48|4788.48|4785.3|4785.3|0
1637227800000|2021-11-18 09:30:00|4786.44|4786.44|4787.59|4787.59|4787.59|4787.59|4785.94|4785.94|0
1637228100000|2021-11-18 09:35:00|4789.62|4789.62|4794.72|4794.72|4800.36|4800.36|4785.49|4785.49|0
1637228400000|2021-11-18 09:40:00|4797.2|4797.2|4789.19|4789.19|4800.23|4800.23|4787.2|4787.2|0
1637228700000|2021-11-18 09:45:00|4786.71|4786.71|4783.23|4783.23|4786.71|4786.71|4783.23|4783.23|0
1637229000000|2021-11-18 09:50:00|4783.74|4783.74|4777.85|4777.85|4785.78|4785.78|4777.85|4777.85|0
1637229300000|2021-11-18 09:55:00|4777.72|4777.72|4769.04|4769.04|4777.72|4777.72|4766.88|4766.88|0
1637229600000|2021-11-18 10:00:00|4767.8|4767.8|4762.66|4762.66|4768.69|4768.69|4761.39|4761.39|0
1637229900000|2021-11-18 10:05:00|4766.38|4766.38|4772.32|4772.32|4772.58|4772.58|4764.86|4764.86|0
1637230200000|2021-11-18 10:10:00|4771.08|4771.08|4779.17|4779.17|4779.17|4779.17|4769.85|4769.85|0
1637230500000|2021-11-18 10:15:00|4778.15|4778.15|4778.21|4778.21|4779.3|4779.3|4774.28|4774.28|0
1637230800000|2021-11-18 10:20:00|4778.6|4778.6|4784.18|4784.18|4785.87|4785.87|4778.6|4778.6|0
1637231100000|2021-11-18 10:25:00|4783.8|4783.8|4782.86|4782.86|4785.07|4785.07|4779.51|4779.51|0
1637231400000|2021-11-18 10:30:00|4781.62|4781.62|4777.9|4777.9|4784.61|4784.61|4774.56|4774.56|0
1637231700000|2021-11-18 10:35:00|4776.76|4776.76|4789.07|4789.07|4790.59|4790.59|4775.49|4775.49|0
1637232000000|2021-11-18 10:40:00|4787.67|4787.67|4784.46|4784.46|4787.8|4787.8|4782.3|4782.3|0
1637232300000|2021-11-18 10:45:00|4781.98|4781.98|4787.18|4787.18|4788.42|4788.42|4781.98|4781.98|0
1637232600000|2021-11-18 10:50:00|4786.93|4786.93|4785.09|4785.09|4786.93|4786.93|4781.54|4781.54|0
1637232900000|2021-11-18 10:55:00|4785.43|4785.43|4785.1|4785.1|4786.67|4786.67|4780.65|4780.65|0
1637233200000|2021-11-18 11:00:00|4783.86|4783.86|4787.21|4787.21|4789.09|4789.09|4783.86|4783.86|0
1637233500000|2021-11-18 11:05:00|4786.45|4786.45|4780.33|4780.33|4787.47|4787.47|4780.33|4780.33|0
1637233800000|2021-11-18 11:10:00|4780.46|4780.46|4786.38|4786.38|4786.38|4786.38|4780.08|4780.08|0
1637234100000|2021-11-18 11:15:00|4786.13|4786.13|4782.76|4782.76|4786.13|4786.13|4781.74|4781.74|0
1637234400000|2021-11-18 11:20:00|4782.37|4782.37|4785.2|4785.2|4785.2|4785.2|4780.98|4780.98|0
1637234700000|2021-11-18 11:25:00|4785.97|4785.97|4787.37|4787.37|4788.44|4788.44|4785.2|4785.2|0
1637235000000|2021-11-18 11:30:00|4787.2|4787.2|4785.49|4785.49|4788.82|4788.82|4783.86|4783.86|0
1637235300000|2021-11-18 11:35:00|4785.75|4785.75|4787.72|4787.72|4787.72|4787.72|4785.37|4785.37|0
1637235600000|2021-11-18 11:40:00|4788.1|4788.1|4785.24|4785.24|4788.73|4788.73|4785.24|4785.24|0
1637235900000|2021-11-18 11:45:00|4785.87|4785.87|4783.45|4783.45|4788.86|4788.86|4782.94|4782.94|0
1637236200000|2021-11-18 11:50:00|4785.93|4785.93|4789.32|4789.32|4789.32|4789.32|4785.93|4785.93|0
1637236500000|2021-11-18 11:55:00|4789.07|4789.07|4789.55|4789.55|4789.93|4789.93|4788.31|4788.31|0
1637236800000|2021-11-18 12:00:00|4790.18|4790.18|4792.94|4792.94|4795.47|4795.47|4789.7|4789.7|0
1637237100000|2021-11-18 12:05:00|4795.42|4795.42|4795.58|4795.58|4798.98|4798.98|4794.18|4794.18|0
1637237400000|2021-11-18 12:10:00|4794.34|4794.34|4793.96|4793.96|4796.82|4796.82|4793.1|4793.1|0
1637237700000|2021-11-18 12:15:00|4794.09|4794.09|4792.79|4792.79|4796.63|4796.63|4791.55|4791.55|0
1637238000000|2021-11-18 12:20:00|4792.41|4792.41|4792.35|4792.35|4792.91|4792.91|4790.12|4790.12|0
1637238300000|2021-11-18 12:25:00|4792.09|4792.09|4789.36|4789.36|4792.09|4792.09|4787.2|4787.2|0
1637238600000|2021-11-18 12:30:00|4791.14|4791.14|4787.42|4787.42|4791.2|4791.2|4786.72|4786.72|0
1637238900000|2021-11-18 12:35:00|4788.18|4788.18|4791.64|4791.64|4791.64|4791.64|4786.84|4786.84|0
1637239200000|2021-11-18 12:40:00|4792.02|4792.02|4790.72|4790.72|4792.37|4792.37|4789.89|4789.89|0
1637239500000|2021-11-18 12:45:00|4791.96|4791.96|4789.6|4789.6|4793.83|4793.83|4788.72|4788.72|0
1637239800000|2021-11-18 12:50:00|4789.26|4789.26|4794.35|4794.35|4794.47|4794.47|4789.05|4789.05|0
1637240100000|2021-11-18 12:55:00|4793.11|4793.11|4795.17|4795.17|4795.52|4795.52|4790.88|4790.88|0
1637240400000|2021-11-18 13:00:00|4795.93|4795.93|4799.81|4799.81|4799.81|4799.81|4792.06|4792.06|0
1637240700000|2021-11-18 13:05:00|4799.68|4799.68|4797.73|4797.73|4799.81|4799.81|4797.39|4797.39|0
1637241000000|2021-11-18 13:10:00|4797.22|4797.22|4793.57|4793.57|4798.72|4798.72|4793.57|4793.57|0
1637241300000|2021-11-18 13:15:00|4793.32|4793.32|4796.83|4796.83|4797.85|4797.85|4792.93|4792.93|0
1637241600000|2021-11-18 13:20:00|4797.85|4797.85|4799.74|4799.74|4800.84|4800.84|4796.88|4796.88|0
1637241900000|2021-11-18 13:25:00|4797.26|4797.26|4800.04|4800.04|4801.57|4801.57|4796.02|4796.02|0
1637242200000|2021-11-18 13:30:00|4800.3|4800.3|4804.3|4804.3|4805.79|4805.79|4800.3|4800.3|0
1637242500000|2021-11-18 13:35:00|4803.67|4803.67|4812.62|4812.62|4813.86|4813.86|4803.67|4803.67|0
1637242800000|2021-11-18 13:40:00|4812.45|4812.45|4805.07|4805.07|4812.61|4812.61|4805.07|4805.07|0
1637243100000|2021-11-18 13:45:00|4803.83|4803.83|4803.39|4803.39|4805.35|4805.35|4801.35|4801.35|0
1637243400000|2021-11-18 13:50:00|4803.27|4803.27|4804.89|4804.89|4804.89|4804.89|4799.34|4799.34|0
1637243700000|2021-11-18 13:55:00|4803.65|4803.65|4801.95|4801.95|4803.65|4803.65|4801.4|4801.4|0
1637244000000|2021-11-18 14:00:00|4802.46|4802.46|4803.31|4803.31|4803.7|4803.7|4801.95|4801.95|0
1637244300000|2021-11-18 14:05:00|4802.08|4802.08|4798.61|4798.61|4802.25|4802.25|4797.37|4797.37|0
1637244600000|2021-11-18 14:10:00|4798.78|4798.78|4803.59|4803.59|4804.31|4804.31|4798.61|4798.61|0
1637244900000|2021-11-18 14:15:00|4803.41|4803.41|4802.46|4802.46|4803.47|4803.47|4799.28|4799.28|0
1637245200000|2021-11-18 14:20:00|4803.22|4803.22|4803.82|4803.82|4804.71|4804.71|4802.71|4802.71|0
1637245500000|2021-11-18 14:25:00|4804.21|4804.21|4800.05|4800.05|4804.59|4804.59|4799.79|4799.79|0
1637245800000|2021-11-18 14:30:00|4801.28|4801.28|4802.73|4802.73|4802.98|4802.98|4799.54|4799.54|0
1637246100000|2021-11-18 14:35:00|4801.71|4801.71|4811.92|4811.92|4812.17|4812.17|4800.35|4800.35|0
1637246400000|2021-11-18 14:40:00|4813.19|4813.19|4825.75|4825.75|4828|4828|4813.19|4813.19|0
1637246700000|2021-11-18 14:45:00|4828.23|4828.23|4823.17|4823.17|4838.14|4838.14|4823.17|4823.17|0
1637247000000|2021-11-18 14:50:00|4824.41|4824.41|4826.65|4826.65|4830.62|4830.62|4821.39|4821.39|0
1637247300000|2021-11-18 14:55:00|4827.15|4827.15|4832.96|4832.96|4836.17|4836.17|4827.15|4827.15|0
1637247600000|2021-11-18 15:00:00|4833.13|4833.13|4831.57|4831.57|4833.51|4833.51|4827.31|4827.31|0
1637247900000|2021-11-18 15:05:00|4832.2|4832.2|4828.62|4828.62|4832.46|4832.46|4828.62|4828.62|0
1637248200000|2021-11-18 15:10:00|4828.37|4828.37|4821.2|4821.2|4828.37|4828.37|4821.2|4821.2|0
1637248500000|2021-11-18 15:15:00|4821.46|4821.46|4814.42|4814.42|4821.46|4821.46|4814.42|4814.42|0
1637248800000|2021-11-18 15:20:00|4814.68|4814.68|4810.65|4810.65|4814.68|4814.68|4807.85|4807.85|0
1637249100000|2021-11-18 15:25:00|4811.89|4811.89|4810|4810|4815.33|4815.33|4810|4810|0
1637249400000|2021-11-18 15:30:00|4810.25|4810.25|4812.29|4812.29|4814.76|4814.76|4808.57|4808.57|0
1637249700000|2021-11-18 15:35:00|4811.78|4811.78|4817.38|4817.38|4819.73|4819.73|4811.78|4811.78|0
1637250000000|2021-11-18 15:40:00|4817.12|4817.12|4808.04|4808.04|4817.12|4817.12|4807.91|4807.91|0
1637250300000|2021-11-18 15:45:00|4810.51|4810.51|4810.42|4810.42|4811.94|4811.94|4809.28|4809.28|0
1637250600000|2021-11-18 15:50:00|4810.67|4810.67|4809.61|4809.61|4812.55|4812.55|4808.5|4808.5|0
1637250900000|2021-11-18 15:55:00|4809.49|4809.49|4809.86|4809.86|4811.4|4811.4|4809.49|4809.49|0
1637251200000|2021-11-18 16:00:00|4809.99|4809.99|4805.02|4805.02|4809.99|4809.99|4803.65|4803.65|0
1637251500000|2021-11-18 16:05:00|4805.65|4805.65|4811.76|4811.76|4814.66|4814.66|4805.48|4805.48|0
1637251800000|2021-11-18 16:10:00|4811.88|4811.88|4818.15|4818.15|4824.26|4824.26|4811.88|4811.88|0
1637252100000|2021-11-18 16:15:00|4818.41|4818.41|4815.06|4815.06|4819.26|4819.26|4815.06|4815.06|0
1637252400000|2021-11-18 16:20:00|4817.54|4817.54|4817.16|4817.16|4817.54|4817.54|4815.67|4815.67|0
1637252700000|2021-11-18 16:25:00|4817.03|4817.03|4813.39|4813.39|4817.63|4817.63|4810.87|4810.87|0
1637309700000|2021-11-19 08:15:00|4822.61|4822.61|4817.81|4817.81|4825.86|4825.86|4813.06|4813.06|0
1637310000000|2021-11-19 08:20:00|4817.64|4817.64|4825.77|4825.77|4827.8|4827.8|4813.51|4813.51|0
1637310300000|2021-11-19 08:25:00|4826.28|4826.28|4813.94|4813.94|4830.98|4830.98|4812.58|4812.58|0
1637310600000|2021-11-19 08:30:00|4814.13|4814.13|4825.45|4825.45|4828.71|4828.71|4814.13|4814.13|0
1637310900000|2021-11-19 08:35:00|4825.2|4825.2|4825.91|4825.91|4828.56|4828.56|4818.8|4818.8|0
1637311200000|2021-11-19 08:40:00|4827.15|4827.15|4832.87|4832.87|4834.08|4834.08|4827.15|4827.15|0
1637311500000|2021-11-19 08:45:00|4831.63|4831.63|4834.76|4834.76|4834.76|4834.76|4831|4831|0
1637311800000|2021-11-19 08:50:00|4835.4|4835.4|4832.92|4832.92|4835.72|4835.72|4831.69|4831.69|0
1637312100000|2021-11-19 08:55:00|4833.31|4833.31|4832.6|4832.6|4838.8|4838.8|4832.07|4832.07|0
1637312400000|2021-11-19 09:00:00|4833.84|4833.84|4832.77|4832.77|4837.08|4837.08|4832.77|4832.77|0
1637312700000|2021-11-19 09:05:00|4831.53|4831.53|4834.65|4834.65|4834.65|4834.65|4829.02|4829.02|0
1637313000000|2021-11-19 09:10:00|4833.41|4833.41|4837.77|4837.77|4837.77|4837.77|4831.92|4831.92|0
1637313300000|2021-11-19 09:15:00|4836.53|4836.53|4839.61|4839.61|4841.55|4841.55|4830.08|4830.08|0
1637313600000|2021-11-19 09:20:00|4839.35|4839.35|4838.75|4838.75|4845.04|4845.04|4838.24|4838.24|0
1637313900000|2021-11-19 09:25:00|4839.99|4839.99|4835.77|4835.77|4840.32|4840.32|4835.77|4835.77|0
1637314200000|2021-11-19 09:30:00|4835.52|4835.52|4836.65|4836.65|4839.24|4839.24|4831.44|4831.44|0
1637314500000|2021-11-19 09:35:00|4834.17|4834.17|4836.55|4836.55|4841.1|4841.1|4833.52|4833.52|0
1637314800000|2021-11-19 09:40:00|4835.67|4835.67|4825.95|4825.95|4840.79|4840.79|4825.95|4825.95|0
1637315100000|2021-11-19 09:45:00|4833.39|4833.39|4832.11|4832.11|4835.29|4835.29|4830.01|4830.01|0
1637315400000|2021-11-19 09:50:00|4832.62|4832.62|4839.58|4839.58|4846.03|4846.03|4831.13|4831.13|0
1637315700000|2021-11-19 09:55:00|4839.2|4839.2|4835.7|4835.7|4842.02|4842.02|4835.19|4835.19|0
1637316000000|2021-11-19 10:00:00|4836.08|4836.08|4831.93|4831.93|4836.18|4836.18|4828.76|4828.76|0
1637316300000|2021-11-19 10:05:00|4831.29|4831.29|4823.82|4823.82|4832.06|4832.06|4814.48|4814.48|0
1637316600000|2021-11-19 10:10:00|4823.48|4823.48|4823.48|4823.48|4823.48|4823.48|4823.48|4823.48|0
1637316900000|2021-11-19 10:15:00|4822.84|4822.84|4819.92|4819.92|4826.37|4826.37|4813.44|4813.44|0
1637317200000|2021-11-19 10:20:00|4818.68|4818.68|4828.57|4828.57|4830.31|4830.31|4816.96|4816.96|0
1637317500000|2021-11-19 10:25:00|4829.8|4829.8|4830.84|4830.84|4834.24|4834.24|4828.36|4828.36|0
1637317800000|2021-11-19 10:30:00|4831.22|4831.22|4826.3|4826.3|4832.24|4832.24|4824.68|4824.68|0
1637318100000|2021-11-19 10:35:00|4827.54|4827.54|4832.66|4832.66|4832.66|4832.66|4827.54|4827.54|0
1637318400000|2021-11-19 10:40:00|4832.92|4832.92|4832.34|4832.34|4836.06|4836.06|4831.2|4831.2|0
1637318700000|2021-11-19 10:45:00|4832.09|4832.09|4830.72|4830.72|4832.09|4832.09|4828.25|4828.25|0
1637319000000|2021-11-19 10:50:00|4831.11|4831.11|4839.56|4839.56|4839.56|4839.56|4830.47|4830.47|0
1637319300000|2021-11-19 10:55:00|4839.68|4839.68|4840.54|4840.54|4842.16|4842.16|4838.44|4838.44|0
1637319600000|2021-11-19 11:00:00|4841.78|4841.78|4829.91|4829.91|4842.93|4842.93|4829.91|4829.91|0
1637319900000|2021-11-19 11:05:00|4831.15|4831.15|4824.97|4824.97|4831.92|4831.92|4824.33|4824.33|0
1637320200000|2021-11-19 11:10:00|4823.47|4823.47|4825.49|4825.49|4827.14|4827.14|4821.98|4821.98|0
1637320500000|2021-11-19 11:15:00|4825.11|4825.11|4823.69|4823.69|4825.11|4825.11|4817.89|4817.89|0
1637320800000|2021-11-19 11:20:00|4823.56|4823.56|4810.18|4810.18|4823.56|4823.56|4810.18|4810.18|0
1637321100000|2021-11-19 11:25:00|4809.83|4809.83|4810.26|4810.26|4812.26|4812.26|4808.59|4808.59|0
1637321400000|2021-11-19 11:30:00|4810.51|4810.51|4805.61|4805.61|4811.7|4811.7|4804.37|4804.37|0
1637321700000|2021-11-19 11:35:00|4804.37|4804.37|4799.63|4799.63|4805.73|4805.73|4799.63|4799.63|0
1637322000000|2021-11-19 11:40:00|4799.89|4799.89|4802.56|4802.56|4802.69|4802.69|4797.18|4797.18|0
1637322300000|2021-11-19 11:45:00|4802.69|4802.69|4803.07|4803.07|4805.42|4805.42|4802.69|4802.69|0
1637322600000|2021-11-19 11:50:00|4802.94|4802.94|4804.52|4804.52|4805.42|4805.42|4801.71|4801.71|0
1637322900000|2021-11-19 11:55:00|4802.04|4802.04|4792.75|4792.75|4804.35|4804.35|4791.51|4791.51|0
1637323200000|2021-11-19 12:00:00|4793.01|4793.01|4793.6|4793.6|4795.26|4795.26|4792.11|4792.11|0
1637323500000|2021-11-19 12:05:00|4794.84|4794.84|4797.26|4797.26|4798.75|4798.75|4794.84|4794.84|0
1637323800000|2021-11-19 12:10:00|4796.02|4796.02|4792.48|4792.48|4798.53|4798.53|4791.95|4791.95|0
1637324100000|2021-11-19 12:15:00|4793.72|4793.72|4793.37|4793.37|4793.97|4793.97|4791.37|4791.37|0
1637324400000|2021-11-19 12:20:00|4792.13|4792.13|4792.29|4792.29|4795.27|4795.27|4792.13|4792.13|0
1637324700000|2021-11-19 12:25:00|4791.05|4791.05|4798.68|4798.68|4798.68|4798.68|4789.63|4789.63|0
1637325000000|2021-11-19 12:30:00|4798.8|4798.8|4801.49|4801.49|4801.49|4801.49|4798.2|4798.2|0
1637325300000|2021-11-19 12:35:00|4801.87|4801.87|4801.95|4801.95|4803.57|4803.57|4799.39|4799.39|0
1637325600000|2021-11-19 12:40:00|4801.82|4801.82|4799.85|4799.85|4803.22|4803.22|4799.85|4799.85|0
1637325900000|2021-11-19 12:45:00|4799.34|4799.34|4795.21|4795.21|4799.34|4799.34|4793.97|4793.97|0
1637326200000|2021-11-19 12:50:00|4793.97|4793.97|4796.61|4796.61|4797.6|4797.6|4793.47|4793.47|0
1637326500000|2021-11-19 12:55:00|4797.85|4797.85|4803.13|4803.13|4803.56|4803.56|4796.61|4796.61|0
1637326800000|2021-11-19 13:00:00|4802.88|4802.88|4801.17|4801.17|4803.77|4803.77|4799.84|4799.84|0
1637327100000|2021-11-19 13:05:00|4801.68|4801.68|4795.27|4795.27|4802.54|4802.54|4795.01|4795.01|0
1637327400000|2021-11-19 13:10:00|4795.14|4795.14|4794.44|4794.44|4795.78|4795.78|4794.16|4794.16|0
1637327700000|2021-11-19 13:15:00|4793.2|4793.2|4786.93|4786.93|4793.2|4793.2|4785.31|4785.31|0
1637328000000|2021-11-19 13:20:00|4786.8|4786.8|4786.85|4786.85|4791.45|4791.45|4786.17|4786.17|0
1637328300000|2021-11-19 13:25:00|4788.08|4788.08|4792.31|4792.31|4796.28|4796.28|4788.08|4788.08|0
1637328600000|2021-11-19 13:30:00|4791.07|4791.07|4784.34|4784.34|4792.82|4792.82|4784.34|4784.34|0
1637328900000|2021-11-19 13:35:00|4784.59|4784.59|4784.59|4784.59|4787.32|4787.32|4784.59|4784.59|0
1637329200000|2021-11-19 13:40:00|4784.72|4784.72|4791.47|4791.47|4792.96|4792.96|4784.72|4784.72|0
1637329500000|2021-11-19 13:45:00|4792.71|4792.71|4791.03|4791.03|4796.42|4796.42|4789.92|4789.92|0
1637329800000|2021-11-19 13:50:00|4791.29|4791.29|4797.19|4797.19|4799.66|4799.66|4791.03|4791.03|0
1637330100000|2021-11-19 13:55:00|4797.44|4797.44|4800.78|4800.78|4802.27|4802.27|4796.68|4796.68|0
1637330400000|2021-11-19 14:00:00|4800.39|4800.39|4795.11|4795.11|4800.75|4800.75|4795.11|4795.11|0
1637330700000|2021-11-19 14:05:00|4795.62|4795.62|4797.87|4797.87|4799.24|4799.24|4795.62|4795.62|0
1637331000000|2021-11-19 14:10:00|4797.49|4797.49|4795.92|4795.92|4807.57|4807.57|4793|4793|0
1637331300000|2021-11-19 14:15:00|4793.44|4793.44|4798.24|4798.24|4799.59|4799.59|4790.33|4790.33|0
1637331600000|2021-11-19 14:20:00|4797|4797|4798.07|4798.07|4801.48|4801.48|4796.07|4796.07|0
1637331900000|2021-11-19 14:25:00|4797.82|4797.82|4799.57|4799.57|4802.42|4802.42|4797.82|4797.82|0
1637332200000|2021-11-19 14:30:00|4800.8|4800.8|4783.36|4783.36|4800.8|4800.8|4780.88|4780.88|0
1637332500000|2021-11-19 14:35:00|4785.84|4785.84|4782.55|4782.55|4788.44|4788.44|4782.55|4782.55|0
1637332800000|2021-11-19 14:40:00|4783.79|4783.79|4787.24|4787.24|4787.24|4787.24|4781.92|4781.92|0
1637333100000|2021-11-19 14:45:00|4786|4786|4787.1|4787.1|4788.86|4788.86|4781.05|4781.05|0
1637333400000|2021-11-19 14:50:00|4785.86|4785.86|4787.82|4787.82|4789.41|4789.41|4783.69|4783.69|0
1637333700000|2021-11-19 14:55:00|4787.7|4787.7|4793.89|4793.89|4793.89|4793.89|4781.12|4781.12|0
1637334000000|2021-11-19 15:00:00|4792.65|4792.65|4788.41|4788.41|4795.51|4795.51|4788.41|4788.41|0
1637334300000|2021-11-19 15:05:00|4789.65|4789.65|4794.03|4794.03|4794.96|4794.96|4788.31|4788.31|0
1637334600000|2021-11-19 15:10:00|4792.79|4792.79|4791.15|4791.15|4793.98|4793.98|4789.59|4789.59|0
1637334900000|2021-11-19 15:15:00|4789.92|4789.92|4796.66|4796.66|4801.1|4801.1|4788.42|4788.42|0
1637335200000|2021-11-19 15:20:00|4794.18|4794.18|4791.2|4791.2|4794.56|4794.56|4788.87|4788.87|0
1637335500000|2021-11-19 15:25:00|4792.43|4792.43|4787.13|4787.13|4795.55|4795.55|4787.13|4787.13|0
1637335800000|2021-11-19 15:30:00|4788.37|4788.37|4783.34|4783.34|4791.11|4791.11|4782.2|4782.2|0
1637336100000|2021-11-19 15:35:00|4783.47|4783.47|4783.05|4783.05|4786.07|4786.07|4780.58|4780.58|0
1637336400000|2021-11-19 15:40:00|4784.29|4784.29|4789.03|4789.03|4789.2|4789.2|4779.18|4779.18|0
1637336700000|2021-11-19 15:45:00|4789.66|4789.66|4785.61|4785.61|4789.66|4789.66|4781.9|4781.9|0
1637337000000|2021-11-19 15:50:00|4786.12|4786.12|4786.67|4786.67|4787.57|4787.57|4783.3|4783.3|0
1637337300000|2021-11-19 15:55:00|4787.18|4787.18|4787.91|4787.91|4788.8|4788.8|4785.69|4785.69|0
1637337600000|2021-11-19 16:00:00|4786.67|4786.67|4783.77|4783.77|4786.67|4786.67|4782.4|4782.4|0
1637337900000|2021-11-19 16:05:00|4783.59|4783.59|4787.57|4787.57|4789.92|4789.92|4783.47|4783.47|0
1637338200000|2021-11-19 16:10:00|4787.39|4787.39|4793.19|4793.19|4795.79|4795.79|4787.39|4787.39|0
1637338500000|2021-11-19 16:15:00|4794.43|4794.43|4798.78|4798.78|4799.13|4799.13|4794.17|4794.17|0
1637338800000|2021-11-19 16:20:00|4798.95|4798.95|4806.05|4806.05|4806.56|4806.56|4798.95|4798.95|0
1637339100000|2021-11-19 16:25:00|4804.81|4804.81|4802.46|4802.46|4806.26|4806.26|4801.3|4801.3|0
1637568900000|2021-11-22 08:15:00|4848.83|4848.83|4845.92|4845.92|4854.31|4854.31|4845.92|4845.92|0
1637569200000|2021-11-22 08:20:00|4850.88|4850.88|4856.92|4856.92|4858.16|4858.16|4849.09|4849.09|0
1637569500000|2021-11-22 08:25:00|4855.68|4855.68|4857.76|4857.76|4861.92|4861.92|4848.29|4848.29|0
1637569800000|2021-11-22 08:30:00|4857.5|4857.5|4860.16|4860.16|4860.16|4860.16|4853|4853|0
1637570100000|2021-11-22 08:35:00|4860.42|4860.42|4865.66|4865.66|4866.33|4866.33|4860.42|4860.42|0
1637570400000|2021-11-22 08:40:00|4866.9|4866.9|4867.07|4867.07|4867.15|4867.15|4865.8|4865.8|0
1637570700000|2021-11-22 08:45:00|4866.9|4866.9|4864.53|4864.53|4870.2|4870.2|4864.53|4864.53|0
1637571000000|2021-11-22 08:50:00|4863.29|4863.29|4855.79|4855.79|4864.89|4864.89|4855.45|4855.45|0
1637571300000|2021-11-22 08:55:00|4856.04|4856.04|4859.45|4859.45|4859.45|4859.45|4855.02|4855.02|0
1637571600000|2021-11-22 09:00:00|4859.96|4859.96|4861.93|4861.93|4863.2|4863.2|4859.96|4859.96|0
1637571900000|2021-11-22 09:05:00|4862.44|4862.44|4873.37|4873.37|4873.37|4873.37|4862.44|4862.44|0
1637572200000|2021-11-22 09:10:00|4873.11|4873.11|4873.1|4873.1|4875.66|4875.66|4873.1|4873.1|0
1637572500000|2021-11-22 09:15:00|4873.36|4873.36|4875.55|4875.55|4878.79|4878.79|4872.34|4872.34|0
1637572800000|2021-11-22 09:20:00|4874.79|4874.79|4871.82|4871.82|4874.79|4874.79|4871.56|4871.56|0
1637573100000|2021-11-22 09:25:00|4872.07|4872.07|4876.55|4876.55|4877.06|4877.06|4872.07|4872.07|0
1637573400000|2021-11-22 09:30:00|4877.79|4877.79|4875.93|4875.93|4877.79|4877.79|4874.15|4874.15|0
1637573700000|2021-11-22 09:35:00|4876.19|4876.19|4875.54|4875.54|4876.69|4876.69|4873.71|4873.71|0
1637574000000|2021-11-22 09:40:00|4875.71|4875.71|4876.64|4876.64|4879.63|4879.63|4875.12|4875.12|0
1637574300000|2021-11-22 09:45:00|4876.9|4876.9|4873.96|4873.96|4876.9|4876.9|4873.45|4873.45|0
1637574600000|2021-11-22 09:50:00|4873.71|4873.71|4872.25|4872.25|4873.71|4873.71|4870.98|4870.98|0
1637574900000|2021-11-22 09:55:00|4871.48|4871.48|4871.82|4871.82|4872.33|4872.33|4871.01|4871.01|0
1637575200000|2021-11-22 10:00:00|4871.99|4871.99|4869.17|4869.17|4872.75|4872.75|4869.17|4869.17|0
1637575500000|2021-11-22 10:05:00|4869.42|4869.42|4863.15|4863.15|4870.83|4870.83|4861.91|4861.91|0
1637575800000|2021-11-22 10:10:00|4863.91|4863.91|4862.97|4862.97|4864.16|4864.16|4859.99|4859.99|0
1637576100000|2021-11-22 10:15:00|4863.48|4863.48|4863.26|4863.26|4866.47|4866.47|4862.75|4862.75|0
1637576400000|2021-11-22 10:20:00|4864.02|4864.02|4868.98|4868.98|4869.49|4869.49|4863.52|4863.52|0
1637576700000|2021-11-22 10:25:00|4871.46|4871.46|4873.97|4873.97|4874.47|4874.47|4868.98|4868.98|0
1637577000000|2021-11-22 10:30:00|4874.22|4874.22|4879.18|4879.18|4879.18|4879.18|4872.95|4872.95|0
1637577300000|2021-11-22 10:35:00|4879.43|4879.43|4877.94|4877.94|4880.67|4880.67|4876.95|4876.95|0
1637577600000|2021-11-22 10:40:00|4878.19|4878.19|4875.74|4875.74|4878.55|4878.55|4875.31|4875.31|0
1637577900000|2021-11-22 10:45:00|4875.99|4875.99|4876.76|4876.76|4876.76|4876.76|4874.75|4874.75|0
1637578200000|2021-11-22 10:50:00|4877.99|4877.99|4877.49|4877.49|4881.23|4881.23|4877.23|4877.23|0
1637578500000|2021-11-22 10:55:00|4877.23|4877.23|4880.61|4880.61|4880.61|4880.61|4876.98|4876.98|0
1637578800000|2021-11-22 11:00:00|4880.1|4880.1|4878.04|4878.04|4880.61|4880.61|4877.3|4877.3|0
1637579100000|2021-11-22 11:05:00|4877.78|4877.78|4893.59|4893.59|4893.59|4893.59|4877.02|4877.02|0
1637579400000|2021-11-22 11:10:00|4894.82|4894.82|4899.81|4899.81|4899.81|4899.81|4894.82|4894.82|0
1637579700000|2021-11-22 11:15:00|4899.98|4899.98|4896.49|4896.49|4899.98|4899.98|4894.26|4894.26|0
1637580000000|2021-11-22 11:20:00|4896.74|4896.74|4894.74|4894.74|4897.5|4897.5|4893.25|4893.25|0
1637580300000|2021-11-22 11:25:00|4895.98|4895.98|4895.76|4895.76|4896.49|4896.49|4894.74|4894.74|0
1637580600000|2021-11-22 11:30:00|4897|4897|4894.23|4894.23|4897|4897|4894.23|4894.23|0
1637580900000|2021-11-22 11:35:00|4894.49|4894.49|4901.19|4901.19|4901.19|4901.19|4894.23|4894.23|0
1637581200000|2021-11-22 11:40:00|4900.94|4900.94|4899.83|4899.83|4904.91|4904.91|4899.83|4899.83|0
1637581500000|2021-11-22 11:45:00|4899.58|4899.58|4891.38|4891.38|4899.58|4899.58|4891.38|4891.38|0
1637581800000|2021-11-22 11:50:00|4891.64|4891.64|4889.1|4889.1|4895.83|4895.83|4887.35|4887.35|0
1637582100000|2021-11-22 11:55:00|4888.84|4888.84|4889.74|4889.74|4892.47|4892.47|4888.24|4888.24|0
1637582400000|2021-11-22 12:00:00|4887.26|4887.26|4887.71|4887.71|4887.71|4887.71|4884.53|4884.53|0
1637582700000|2021-11-22 12:05:00|4887.45|4887.45|4889.01|4889.01|4890.25|4890.25|4887.45|4887.45|0
1637583000000|2021-11-22 12:10:00|4889.52|4889.52|4886.65|4886.65|4891.55|4891.55|4885.8|4885.8|0
1637583300000|2021-11-22 12:15:00|4887.89|4887.89|4890.32|4890.32|4892.32|4892.32|4887.89|4887.89|0
1637583600000|2021-11-22 12:20:00|4889.81|4889.81|4884.88|4884.88|4890.6|4890.6|4883.64|4883.64|0
1637583900000|2021-11-22 12:25:00|4886.12|4886.12|4885.44|4885.44|4887.87|4887.87|4884.88|4884.88|0
1637584200000|2021-11-22 12:30:00|4885.95|4885.95|4887.27|4887.27|4888.68|4888.68|4884.93|4884.93|0
1637584500000|2021-11-22 12:35:00|4888.03|4888.03|4890.71|4890.71|4892.99|4892.99|4887.52|4887.52|0
1637584800000|2021-11-22 12:40:00|4890.46|4890.46|4892.15|4892.15|4892.4|4892.4|4890.46|4890.46|0
1637585100000|2021-11-22 12:45:00|4892.4|4892.4|4891.16|4891.16|4892.4|4892.4|4889.89|4889.89|0
1637585400000|2021-11-22 12:50:00|4890.4|4890.4|4883.7|4883.7|4890.4|4890.4|4883.7|4883.7|0
1637585700000|2021-11-22 12:55:00|4883.95|4883.95|4880.97|4880.97|4883.95|4883.95|4879.73|4879.73|0
1637586000000|2021-11-22 13:00:00|4881.22|4881.22|4880.43|4880.43|4882.46|4882.46|4879.7|4879.7|0
1637586300000|2021-11-22 13:05:00|4880.17|4880.17|4876.68|4876.68|4880.17|4880.17|4876.68|4876.68|0
1637586600000|2021-11-22 13:10:00|4876.17|4876.17|4876.43|4876.43|4876.43|4876.43|4874.68|4874.68|0
1637586900000|2021-11-22 13:15:00|4876.68|4876.68|4873.35|4873.35|4876.93|4876.93|4873.35|4873.35|0
1637587200000|2021-11-22 13:20:00|4873.6|4873.6|4874.84|4874.84|4875.83|4875.83|4871.6|4871.6|0
1637587500000|2021-11-22 13:25:00|4872.37|4872.37|4876.6|4876.6|4876.85|4876.85|4872.37|4872.37|0
1637587800000|2021-11-22 13:30:00|4876.43|4876.43|4875.67|4875.67|4880.91|4880.91|4875.19|4875.19|0
1637588100000|2021-11-22 13:35:00|4875.92|4875.92|4871.44|4871.44|4876.18|4876.18|4871.19|4871.19|0
1637588400000|2021-11-22 13:40:00|4872.68|4872.68|4872.29|4872.29|4876.91|4876.91|4871.44|4871.44|0
1637588700000|2021-11-22 13:45:00|4869.81|4869.81|4863.87|4863.87|4871.3|4871.3|4863.61|4863.61|0
1637589000000|2021-11-22 13:50:00|4862.63|4862.63|4861.22|4861.22|4863.87|4863.87|4860.2|4860.2|0
1637589300000|2021-11-22 13:55:00|4862.46|4862.46|4861.36|4861.36|4866.17|4866.17|4861.1|4861.1|0
1637589600000|2021-11-22 14:00:00|4862.6|4862.6|4868.99|4868.99|4868.99|4868.99|4862.6|4862.6|0
1637589900000|2021-11-22 14:05:00|4866.52|4866.52|4860.88|4860.88|4866.52|4866.52|4859.86|4859.86|0
1637590200000|2021-11-22 14:10:00|4860.37|4860.37|4861.89|4861.89|4863.1|4863.1|4860.11|4860.11|0
1637590500000|2021-11-22 14:15:00|4861.72|4861.72|4860.28|4860.28|4861.72|4861.72|4860.28|4860.28|0
1637590800000|2021-11-22 14:20:00|4861.52|4861.52|4864.59|4864.59|4865.09|4865.09|4861.35|4861.35|0
1637591100000|2021-11-22 14:25:00|4865.83|4865.83|4871.1|4871.1|4872.34|4872.34|4865.57|4865.57|0
1637591400000|2021-11-22 14:30:00|4871.35|4871.35|4860.29|4860.29|4872.45|4872.45|4860.29|4860.29|0
1637591700000|2021-11-22 14:35:00|4861.52|4861.52|4865.8|4865.8|4865.8|4865.8|4860.03|4860.03|0
1637592000000|2021-11-22 14:40:00|4867.04|4867.04|4867.59|4867.59|4872.54|4872.54|4867.04|4867.04|0
1637592300000|2021-11-22 14:45:00|4867.08|4867.08|4869.14|4869.14|4870.15|4870.15|4863.53|4863.53|0
1637592600000|2021-11-22 14:50:00|4871.61|4871.61|4867.78|4867.78|4871.61|4871.61|4867.78|4867.78|0
1637592900000|2021-11-22 14:55:00|4868.04|4868.04|4868.38|4868.38|4869.78|4869.78|4867.05|4867.05|0
1637593200000|2021-11-22 15:00:00|4867.87|4867.87|4869.44|4869.44|4871.61|4871.61|4866.88|4866.88|0
1637593500000|2021-11-22 15:05:00|4868.2|4868.2|4859.97|4859.97|4868.2|4868.2|4859.97|4859.97|0
1637593800000|2021-11-22 15:10:00|4861.21|4861.21|4861.66|4861.66|4864.2|4864.2|4856.96|4856.96|0
1637594100000|2021-11-22 15:15:00|4861.91|4861.91|4859.18|4859.18|4864.68|4864.68|4858.93|4858.93|0
1637594400000|2021-11-22 15:20:00|4856.7|4856.7|4859.35|4859.35|4859.35|4859.35|4856.37|4856.37|0
1637594700000|2021-11-22 15:25:00|4858.11|4858.11|4856.7|4856.7|4860.84|4860.84|4855.38|4855.38|0
1637595000000|2021-11-22 15:30:00|4857.94|4857.94|4858.19|4858.19|4861.18|4861.18|4857.94|4857.94|0
1637595300000|2021-11-22 15:35:00|4856.96|4856.96|4853.24|4853.24|4856.96|4856.96|4853.24|4853.24|0
1637595600000|2021-11-22 15:40:00|4853.49|4853.49|4853.32|4853.32|4854.98|4854.98|4853.32|4853.32|0
1637595900000|2021-11-22 15:45:00|4852.08|4852.08|4852.53|4852.53|4855.01|4855.01|4850.59|4850.59|0
1637596200000|2021-11-22 15:50:00|4852.78|4852.78|4853.63|4853.63|4859.15|4859.15|4852.78|4852.78|0
1637596500000|2021-11-22 15:55:00|4854.87|4854.87|4852.39|4852.39|4854.87|4854.87|4851.15|4851.15|0
1637596800000|2021-11-22 16:00:00|4852.56|4852.56|4846.11|4846.11|4853.8|4853.8|4846.11|4846.11|0
1637597100000|2021-11-22 16:05:00|4846.37|4846.37|4842.9|4842.9|4846.37|4846.37|4840.87|4840.87|0
1637597400000|2021-11-22 16:10:00|4843.15|4843.15|4845.69|4845.69|4845.95|4845.95|4842.17|4842.17|0
1637597700000|2021-11-22 16:15:00|4845.95|4845.95|4844.96|4844.96|4846.2|4846.2|4843.21|4843.21|0
1637598000000|2021-11-22 16:20:00|4843.72|4843.72|4847.61|4847.61|4847.61|4847.61|4841.72|4841.72|0
1637598300000|2021-11-22 16:25:00|4847.36|4847.36|4844.77|4844.77|4847.36|4847.36|4844.34|4844.34|0
1637655300000|2021-11-23 08:15:00|4748.98|4748.98|4741.68|4741.68|4749.96|4749.96|4739.23|4739.23|0
1637655600000|2021-11-23 08:20:00|4739.2|4739.2|4738.29|4738.29|4742.29|4742.29|4732.06|4732.06|0
1637655900000|2021-11-23 08:25:00|4737.27|4737.27|4726.23|4726.23|4737.27|4737.27|4726.23|4726.23|0
1637656200000|2021-11-23 08:30:00|4725.72|4725.72|4717.22|4717.22|4725.72|4725.72|4709.67|4709.67|0
1637656500000|2021-11-23 08:35:00|4718.46|4718.46|4717.44|4717.44|4723.41|4723.41|4701.59|4701.59|0
1637656800000|2021-11-23 08:40:00|4713.72|4713.72|4718.45|4718.45|4718.45|4718.45|4709.24|4709.24|0
1637657100000|2021-11-23 08:45:00|4718.96|4718.96|4716.32|4716.32|4721.66|4721.66|4713.5|4713.5|0
1637657400000|2021-11-23 08:50:00|4713.84|4713.84|4713.39|4713.39|4717.56|4717.56|4707.65|4707.65|0
1637657700000|2021-11-23 08:55:00|4712.16|4712.16|4715.57|4715.57|4716.89|4716.89|4710.92|4710.92|0
1637658000000|2021-11-23 09:00:00|4715.82|4715.82|4707.28|4707.28|4721.37|4721.37|4707.28|4707.28|0
1637658300000|2021-11-23 09:05:00|4707.02|4707.02|4709.67|4709.67|4711.59|4711.59|4704.29|4704.29|0
1637658600000|2021-11-23 09:10:00|4710.91|4710.91|4709.11|4709.11|4713.64|4713.64|4705.87|4705.87|0
1637658900000|2021-11-23 09:15:00|4709.36|4709.36|4713.79|4713.79|4717.31|4717.31|4707.62|4707.62|0
1637659200000|2021-11-23 09:20:00|4714.05|4714.05|4722|4722|4722|4722|4712.78|4712.78|0
1637659500000|2021-11-23 09:25:00|4720.76|4720.76|4716.58|4716.58|4723.66|4723.66|4713.6|4713.6|0
1637659800000|2021-11-23 09:30:00|4716.41|4716.41|4717.68|4717.68|4718.16|4718.16|4713.46|4713.46|0
1637660100000|2021-11-23 09:35:00|4718.92|4718.92|4723.06|4723.06|4723.32|4723.32|4718.92|4718.92|0
1637660400000|2021-11-23 09:40:00|4721.83|4721.83|4720.05|4720.05|4721.83|4721.83|4718.81|4718.81|0
1637660700000|2021-11-23 09:45:00|4720.56|4720.56|4718.9|4718.9|4720.65|4720.65|4717.57|4717.57|0
1637661000000|2021-11-23 09:50:00|4721.38|4721.38|4726.81|4726.81|4730.81|4730.81|4721.38|4721.38|0
1637661300000|2021-11-23 09:55:00|4727.32|4727.32|4733.01|4733.01|4733.23|4733.23|4726.5|4726.5|0
1637661600000|2021-11-23 10:00:00|4733.77|4733.77|4749.12|4749.12|4751.12|4751.12|4733.77|4733.77|0
1637661900000|2021-11-23 10:05:00|4749.37|4749.37|4749.67|4749.67|4753.99|4753.99|4747.54|4747.54|0
1637662200000|2021-11-23 10:10:00|4749.93|4749.93|4757.01|4757.01|4757.26|4757.26|4748.69|4748.69|0
1637662500000|2021-11-23 10:15:00|4757.18|4757.18|4765.09|4765.09|4765.85|4765.85|4757.18|4757.18|0
1637662800000|2021-11-23 10:20:00|4765.34|4765.34|4769.82|4769.82|4770.08|4770.08|4763.85|4763.85|0
1637663100000|2021-11-23 10:25:00|4770.08|4770.08|4771.23|4771.23|4771.49|4771.49|4767.26|4767.26|0
1637663400000|2021-11-23 10:30:00|4771.06|4771.06|4764.61|4764.61|4771.06|4771.06|4764.36|4764.36|0
1637663700000|2021-11-23 10:35:00|4763.37|4763.37|4772.22|4772.22|4772.3|4772.3|4762.13|4762.13|0
1637664000000|2021-11-23 10:40:00|4771.96|4771.96|4767.99|4767.99|4773.71|4773.71|4767.99|4767.99|0
1637664300000|2021-11-23 10:45:00|4766.75|4766.75|4761.17|4761.17|4766.75|4766.75|4761.17|4761.17|0
1637664600000|2021-11-23 10:50:00|4762.41|4762.41|4762.89|4762.89|4765.62|4765.62|4758.49|4758.49|0
1637664900000|2021-11-23 10:55:00|4763.14|4763.14|4759.2|4759.2|4763.14|4763.14|4757.71|4757.71|0
1637665200000|2021-11-23 11:00:00|4757.96|4757.96|4752.01|4752.01|4761.46|4761.46|4750.77|4750.77|0
1637665500000|2021-11-23 11:05:00|4752.18|4752.18|4745.99|4745.99|4752.18|4752.18|4745.99|4745.99|0
1637665800000|2021-11-23 11:10:00|4745.73|4745.73|4753.5|4753.5|4753.5|4753.5|4745.23|4745.23|0
1637666100000|2021-11-23 11:15:00|4753.76|4753.76|4763.67|4763.67|4763.67|4763.67|4753.76|4753.76|0
1637666400000|2021-11-23 11:20:00|4762.43|4762.43|4764.15|4764.15|4764.91|4764.91|4762.18|4762.18|0
1637666700000|2021-11-23 11:25:00|4762.91|4762.91|4768.83|4768.83|4769.31|4769.31|4760.43|4760.43|0
1637667000000|2021-11-23 11:30:00|4770.07|4770.07|4771.78|4771.78|4771.78|4771.78|4768.07|4768.07|0
1637667300000|2021-11-23 11:35:00|4771.53|4771.53|4774.21|4774.21|4774.38|4774.38|4769.05|4769.05|0
1637667600000|2021-11-23 11:40:00|4774.72|4774.72|4775.57|4775.57|4778.3|4778.3|4774.72|4774.72|0
1637667900000|2021-11-23 11:45:00|4776.81|4776.81|4783.77|4783.77|4785.01|4785.01|4776.81|4776.81|0
1637668200000|2021-11-23 11:50:00|4783.51|4783.51|4781.34|4781.34|4785.23|4785.23|4781.34|4781.34|0
1637668500000|2021-11-23 11:55:00|4782.58|4782.58|4781.93|4781.93|4784.33|4784.33|4781.42|4781.42|0
1637668800000|2021-11-23 12:00:00|4781.42|4781.42|4776.77|4776.77|4781.93|4781.93|4776.77|4776.77|0
1637669100000|2021-11-23 12:05:00|4778.01|4778.01|4781.98|4781.98|4783.22|4783.22|4776.77|4776.77|0
1637669400000|2021-11-23 12:10:00|4780.74|4780.74|4781.47|4781.47|4781.47|4781.47|4774.04|4774.04|0
1637669700000|2021-11-23 12:15:00|4781.22|4781.22|4776.43|4776.43|4781.22|4781.22|4776.43|4776.43|0
1637670000000|2021-11-23 12:20:00|4776.17|4776.17|4775.69|4775.69|4777.92|4777.92|4775.69|4775.69|0
1637670300000|2021-11-23 12:25:00|4774.46|4774.46|4765.27|4765.27|4775.69|4775.69|4765.27|4765.27|0
1637670600000|2021-11-23 12:30:00|4766.26|4766.26|4766.51|4766.51|4767.02|4767.02|4763.78|4763.78|0
1637670900000|2021-11-23 12:35:00|4765.27|4765.27|4763.91|4763.91|4769.24|4769.24|4762.42|4762.42|0
1637671200000|2021-11-23 12:40:00|4762.67|4762.67|4761.69|4761.69|4762.67|4762.67|4760.2|4760.2|0
1637671500000|2021-11-23 12:45:00|4761.94|4761.94|4764.68|4764.68|4764.68|4764.68|4761.94|4761.94|0
1637671800000|2021-11-23 12:50:00|4763.44|4763.44|4765.15|4765.15|4766.39|4766.39|4761.26|4761.26|0
1637672100000|2021-11-23 12:55:00|4765.41|4765.41|4764.98|4764.98|4766.9|4766.9|4764.98|4764.98|0
1637672400000|2021-11-23 13:00:00|4765.23|4765.23|4769.8|4769.8|4769.8|4769.8|4765.23|4765.23|0
1637672700000|2021-11-23 13:05:00|4771.03|4771.03|4773.95|4773.95|4776.51|4776.51|4771.03|4771.03|0
1637673000000|2021-11-23 13:10:00|4772.71|4772.71|4774|4774|4775.24|4775.24|4769.77|4769.77|0
1637673300000|2021-11-23 13:15:00|4774.25|4774.25|4771.77|4771.77|4774.25|4774.25|4771.52|4771.52|0
1637673600000|2021-11-23 13:20:00|4769.3|4769.3|4780.31|4780.31|4780.31|4780.31|4769.3|4769.3|0
1637673900000|2021-11-23 13:25:00|4779.07|4779.07|4777.15|4777.15|4779.55|4779.55|4777.15|4777.15|0
1637674200000|2021-11-23 13:30:00|4776.9|4776.9|4770.88|4770.88|4776.9|4776.9|4770.2|4770.2|0
1637674500000|2021-11-23 13:35:00|4772.11|4772.11|4771.61|4771.61|4773.35|4773.35|4770.11|4770.11|0
1637674800000|2021-11-23 13:40:00|4770.37|4770.37|4771.1|4771.1|4772.85|4772.85|4770.37|4770.37|0
1637675100000|2021-11-23 13:45:00|4770.84|4770.84|4774.59|4774.59|4776.82|4776.82|4770.37|4770.37|0
1637675400000|2021-11-23 13:50:00|4774.34|4774.34|4779.8|4779.8|4784.51|4784.51|4774.08|4774.08|0
1637675700000|2021-11-23 13:55:00|4778.56|4778.56|4774.85|4774.85|4779.55|4779.55|4774.85|4774.85|0
1637676000000|2021-11-23 14:00:00|4775.02|4775.02|4777.58|4777.58|4777.58|4777.58|4773.61|4773.61|0
1637676300000|2021-11-23 14:05:00|4777.83|4777.83|4781.55|4781.55|4782.79|4782.79|4777.58|4777.58|0
1637676600000|2021-11-23 14:10:00|4782.79|4782.79|4785.01|4785.01|4787.74|4787.74|4782.79|4782.79|0
1637676900000|2021-11-23 14:15:00|4783.77|4783.77|4783.3|4783.3|4785.01|4785.01|4781.29|4781.29|0
1637677200000|2021-11-23 14:20:00|4782.06|4782.06|4784.06|4784.06|4787.01|4787.01|4782.06|4782.06|0
1637677500000|2021-11-23 14:25:00|4785.3|4785.3|4788.52|4788.52|4792.23|4792.23|4785.3|4785.3|0
1637677800000|2021-11-23 14:30:00|4789.76|4789.76|4788.23|4788.23|4796.43|4796.43|4788.23|4788.23|0
1637678100000|2021-11-23 14:35:00|4784.51|4784.51|4791.78|4791.78|4791.78|4791.78|4784.51|4784.51|0
1637678400000|2021-11-23 14:40:00|4791.61|4791.61|4794.99|4794.99|4798.23|4798.23|4787.81|4787.81|0
1637678700000|2021-11-23 14:45:00|4797.46|4797.46|4798.73|4798.73|4804.42|4804.42|4794.76|4794.76|0
1637679000000|2021-11-23 14:50:00|4797.5|4797.5|4800.23|4800.23|4802.96|4802.96|4795.02|4795.02|0
1637679300000|2021-11-23 14:55:00|4798.99|4798.99|4796.54|4796.54|4804.71|4804.71|4796.54|4796.54|0
1637679600000|2021-11-23 15:00:00|4797.78|4797.78|4795.84|4795.84|4801.53|4801.53|4795.59|4795.59|0
1637679900000|2021-11-23 15:05:00|4797.08|4797.08|4789.22|4789.22|4802.8|4802.8|4787.47|4787.47|0
1637680200000|2021-11-23 15:10:00|4790.46|4790.46|4786.36|4786.36|4790.71|4790.71|4785.12|4785.12|0
1637680500000|2021-11-23 15:15:00|4787.6|4787.6|4778.62|4778.62|4788.53|4788.53|4778.62|4778.62|0
1637680800000|2021-11-23 15:20:00|4779.86|4779.86|4773.41|4773.41|4779.86|4779.86|4770.17|4770.17|0
1637681100000|2021-11-23 15:25:00|4774.65|4774.65|4775.41|4775.41|4776.4|4776.4|4773.16|4773.16|0
1637681400000|2021-11-23 15:30:00|4776.65|4776.65|4776.96|4776.96|4779.61|4779.61|4774.4|4774.4|0
1637681700000|2021-11-23 15:35:00|4777.21|4777.21|4776.79|4776.79|4782.17|4782.17|4774.31|4774.31|0
1637682000000|2021-11-23 15:40:00|4775.55|4775.55|4777.24|4777.24|4781.55|4781.55|4775.55|4775.55|0
1637682300000|2021-11-23 15:45:00|4776|4776|4779.33|4779.33|4782.62|4782.62|4775.75|4775.75|0
1637682600000|2021-11-23 15:50:00|4779.59|4779.59|4773.1|4773.1|4780.4|4780.4|4773.1|4773.1|0
1637682900000|2021-11-23 15:55:00|4771.86|4771.86|4764.14|4764.14|4771.86|4771.86|4764.14|4764.14|0
1637683200000|2021-11-23 16:00:00|4762.9|4762.9|4758.33|4758.33|4763.4|4763.4|4754.7|4754.7|0
1637683500000|2021-11-23 16:05:00|4758.07|4758.07|4758.38|4758.38|4760.55|4760.55|4755.82|4755.82|0
1637683800000|2021-11-23 16:10:00|4759.62|4759.62|4760.3|4760.3|4761.11|4761.11|4758.38|4758.38|0
1637684100000|2021-11-23 16:15:00|4760.13|4760.13|4765.68|4765.68|4766.91|4766.91|4760.13|4760.13|0
1637684400000|2021-11-23 16:20:00|4764.44|4764.44|4759.74|4759.74|4765.93|4765.93|4759.06|4759.06|0
1637684700000|2021-11-23 16:25:00|4760.98|4760.98|4758.1|4758.1|4762.1|4762.1|4757.93|4757.93|0
1637741700000|2021-11-24 08:15:00|4778|4778|4757.46|4757.46|4778|4778|4757.46|4757.46|0
1637742000000|2021-11-24 08:20:00|4758.7|4758.7|4763.49|4763.49|4763.74|4763.74|4757.26|4757.26|0
1637742300000|2021-11-24 08:25:00|4763.66|4763.66|4785.74|4785.74|4785.74|4785.74|4762.67|4762.67|0
1637742600000|2021-11-24 08:30:00|4783.26|4783.26|4778.39|4778.39|4783.26|4783.26|4773.66|4773.66|0
1637742900000|2021-11-24 08:35:00|4777.88|4777.88|4785.23|4785.23|4787.23|4787.23|4772.89|4772.89|0
1637743200000|2021-11-24 08:40:00|4786.47|4786.47|4787.7|4787.7|4788.44|4788.44|4782.75|4782.75|0
1637743500000|2021-11-24 08:45:00|4787.45|4787.45|4785.08|4785.08|4787.45|4787.45|4781.59|4781.59|0
1637743800000|2021-11-24 08:50:00|4784.83|4784.83|4775.67|4775.67|4788.12|4788.12|4775.67|4775.67|0
1637744100000|2021-11-24 08:55:00|4775.16|4775.16|4770.28|4770.28|4775.16|4775.16|4770|4770|0
1637744400000|2021-11-24 09:00:00|4770.53|4770.53|4763.43|4763.43|4770.82|4770.82|4763.43|4763.43|0
1637744700000|2021-11-24 09:05:00|4758.78|4758.78|4761.26|4761.26|4761.51|4761.51|4755.32|4755.32|0
1637745000000|2021-11-24 09:10:00|4761.51|4761.51|4763.99|4763.99|4765.23|4765.23|4760.53|4760.53|0
1637745300000|2021-11-24 09:15:00|4762.75|4762.75|4767.23|4767.23|4770.22|4770.22|4761.51|4761.51|0
1637745600000|2021-11-24 09:20:00|4767.4|4767.4|4775.35|4775.35|4775.6|4775.6|4767.4|4767.4|0
1637745900000|2021-11-24 09:25:00|4775.52|4775.52|4769.54|4769.54|4775.52|4775.52|4766.3|4766.3|0
1637746200000|2021-11-24 09:30:00|4769.8|4769.8|4766.33|4766.33|4773.04|4773.04|4766.33|4766.33|0
1637746500000|2021-11-24 09:35:00|4765.09|4765.09|4761.35|4761.35|4765.09|4765.09|4758.87|4758.87|0
1637746800000|2021-11-24 09:40:00|4758.87|4758.87|4751.03|4751.03|4758.87|4758.87|4749.06|4749.06|0
1637747100000|2021-11-24 09:45:00|4750.51|4750.51|4740.17|4740.17|4754.23|4754.23|4739.41|4739.41|0
1637747400000|2021-11-24 09:50:00|4739.67|4739.67|4729.03|4729.03|4739.67|4739.67|4725.05|4725.05|0
1637747700000|2021-11-24 09:55:00|4731.5|4731.5|4715.65|4715.65|4731.5|4731.5|4715.65|4715.65|0
1637748000000|2021-11-24 10:00:00|4715.14|4715.14|4727.31|4727.31|4729.79|4729.79|4715.14|4715.14|0
1637748300000|2021-11-24 10:05:00|4729.79|4729.79|4719.16|4719.16|4733.16|4733.16|4719.16|4719.16|0
1637748600000|2021-11-24 10:10:00|4717.92|4717.92|4724.71|4724.71|4724.96|4724.96|4715.18|4715.18|0
1637748900000|2021-11-24 10:15:00|4727.19|4727.19|4719.43|4719.43|4727.19|4727.19|4718.19|4718.19|0
1637749200000|2021-11-24 10:20:00|4719.68|4719.68|4719.26|4719.26|4721.4|4721.4|4718.19|4718.19|0
1637749500000|2021-11-24 10:25:00|4720.5|4720.5|4713.71|4713.71|4720.5|4720.5|4713.71|4713.71|0
1637749800000|2021-11-24 10:30:00|4712.95|4712.95|4712.89|4712.89|4716.19|4716.19|4709.9|4709.9|0
1637750100000|2021-11-24 10:35:00|4714.13|4714.13|4715.62|4715.62|4720.33|4720.33|4711.65|4711.65|0
1637750400000|2021-11-24 10:40:00|4714.38|4714.38|4717.59|4717.59|4718.86|4718.86|4713.14|4713.14|0
1637750700000|2021-11-24 10:45:00|4716.35|4716.35|4709.9|4709.9|4716.35|4716.35|4709.9|4709.9|0
1637751000000|2021-11-24 10:50:00|4706.19|4706.19|4704.22|4704.22|4708.66|4708.66|4703.96|4703.96|0
1637751300000|2021-11-24 10:55:00|4703.96|4703.96|4696.04|4696.04|4704.69|4704.69|4696.04|4696.04|0
1637751600000|2021-11-24 11:00:00|4697.28|4697.28|4700.62|4700.62|4702.19|4702.19|4695.11|4695.11|0
1637751900000|2021-11-24 11:05:00|4703.1|4703.1|4696.11|4696.11|4703.1|4703.1|4696.11|4696.11|0
1637752200000|2021-11-24 11:10:00|4694.87|4694.87|4690.13|4690.13|4697.35|4697.35|4689.87|4689.87|0
1637752500000|2021-11-24 11:15:00|4691.37|4691.37|4694.18|4694.18|4695.59|4695.59|4691.37|4691.37|0
1637752800000|2021-11-24 11:20:00|4692.94|4692.94|4691.67|4691.67|4695.64|4695.64|4691.67|4691.67|0
1637753100000|2021-11-24 11:25:00|4691.84|4691.84|4694.78|4694.78|4698.02|4698.02|4691.58|4691.58|0
1637753400000|2021-11-24 11:30:00|4696.02|4696.02|4698.5|4698.5|4699.74|4699.74|4693.54|4693.54|0
1637753700000|2021-11-24 11:35:00|4696.02|4696.02|4696.98|4696.98|4700.98|4700.98|4694.78|4694.78|0
1637754000000|2021-11-24 11:40:00|4697.74|4697.74|4693.04|4693.04|4698.98|4698.98|4691.54|4691.54|0
1637754300000|2021-11-24 11:45:00|4694.31|4694.31|4697.88|4697.88|4698.61|4698.61|4694.31|4694.31|0
1637754600000|2021-11-24 11:50:00|4698.14|4698.14|4698.93|4698.93|4702.65|4702.65|4696.16|4696.16|0
1637754900000|2021-11-24 11:55:00|4697.69|4697.69|4686.51|4686.51|4697.69|4697.69|4686.51|4686.51|0
1637755200000|2021-11-24 12:00:00|4687.01|4687.01|4695.13|4695.13|4696.62|4696.62|4687.01|4687.01|0
1637755500000|2021-11-24 12:05:00|4694.87|4694.87|4685.86|4685.86|4694.87|4694.87|4684.62|4684.62|0
1637755800000|2021-11-24 12:10:00|4688.34|4688.34|4690.81|4690.81|4691.07|4691.07|4685.86|4685.86|0
1637756100000|2021-11-24 12:15:00|4691.32|4691.32|4692.56|4692.56|4694.06|4694.06|4691.07|4691.07|0
1637756400000|2021-11-24 12:20:00|4692.82|4692.82|4692.05|4692.05|4694.79|4694.79|4692.05|4692.05|0
1637756700000|2021-11-24 12:25:00|4690.81|4690.81|4690.78|4690.78|4697.52|4697.52|4690.78|4690.78|0
1637757000000|2021-11-24 12:30:00|4691.29|4691.29|4693.8|4693.8|4695.77|4695.77|4691.29|4691.29|0
1637757300000|2021-11-24 12:35:00|4691.32|4691.32|4694.06|4694.06|4695.29|4695.29|4691.32|4691.32|0
1637757600000|2021-11-24 12:40:00|4693.8|4693.8|4694.11|4694.11|4695.04|4695.04|4693.8|4693.8|0
1637757900000|2021-11-24 12:45:00|4694.36|4694.36|4692.7|4692.7|4695.6|4695.6|4691.88|4691.88|0
1637758200000|2021-11-24 12:50:00|4693.94|4693.94|4695.65|4695.65|4695.65|4695.65|4693.17|4693.17|0
1637758500000|2021-11-24 12:55:00|4695.91|4695.91|4691.4|4691.4|4695.91|4695.91|4691.4|4691.4|0
1637758800000|2021-11-24 13:00:00|4691.65|4691.65|4695.11|4695.11|4695.11|4695.11|4691.14|4691.14|0
1637759100000|2021-11-24 13:05:00|4694.61|4694.61|4697.12|4697.12|4697.88|4697.88|4693.11|4693.11|0
1637759400000|2021-11-24 13:10:00|4696.86|4696.86|4695.82|4695.82|4698.13|4698.13|4695.31|4695.31|0
1637759700000|2021-11-24 13:15:00|4695.99|4695.99|4692.1|4692.1|4695.99|4695.99|4691.59|4691.59|0
1637760000000|2021-11-24 13:20:00|4691.84|4691.84|4689.11|4689.11|4692.35|4692.35|4687.62|4687.62|0
1637760300000|2021-11-24 13:25:00|4689.46|4689.46|4691.63|4691.63|4691.84|4691.84|4689.11|4689.11|0
1637760600000|2021-11-24 13:30:00|4691.8|4691.8|4694.37|4694.37|4695.94|4695.94|4691.8|4691.8|0
1637760900000|2021-11-24 13:35:00|4695.61|4695.61|4681.6|4681.6|4695.61|4695.61|4681.6|4681.6|0
1637761200000|2021-11-24 13:40:00|4680.36|4680.36|4682.13|4682.13|4683.37|4683.37|4680.36|4680.36|0
1637761500000|2021-11-24 13:45:00|4681.88|4681.88|4673.77|4673.77|4681.88|4681.88|4672.53|4672.53|0
1637761800000|2021-11-24 13:50:00|4672.53|4672.53|4667.79|4667.79|4673|4673|4667.79|4667.79|0
1637762100000|2021-11-24 13:55:00|4668.05|4668.05|4665.6|4665.6|4669.54|4669.54|4665.6|4665.6|0
1637762400000|2021-11-24 14:00:00|4664.36|4664.36|4671.2|4671.2|4674.27|4674.27|4664.36|4664.36|0
1637762700000|2021-11-24 14:05:00|4672.44|4672.44|4668.72|4668.72|4674.92|4674.92|4668.72|4668.72|0
1637763000000|2021-11-24 14:10:00|4667.49|4667.49|4668.3|4668.3|4673.51|4673.51|4664.08|4664.08|0
1637763300000|2021-11-24 14:15:00|4669.54|4669.54|4671.2|4671.2|4671.29|4671.29|4669.29|4669.29|0
1637763600000|2021-11-24 14:20:00|4670.95|4670.95|4670.05|4670.05|4670.95|4670.95|4666.72|4666.72|0
1637763900000|2021-11-24 14:25:00|4671.29|4671.29|4677.74|4677.74|4678.98|4678.98|4671.29|4671.29|0
1637764200000|2021-11-24 14:30:00|4678.98|4678.98|4694.13|4694.13|4694.64|4694.64|4676.5|4676.5|0
1637764500000|2021-11-24 14:35:00|4695.37|4695.37|4705.91|4705.91|4710.87|4710.87|4695.37|4695.37|0
1637764800000|2021-11-24 14:40:00|4705.66|4705.66|4711.01|4711.01|4711.77|4711.77|4704.98|4704.98|0
1637765100000|2021-11-24 14:45:00|4711.26|4711.26|4697.97|4697.97|4715.23|4715.23|4697.71|4697.71|0
1637765400000|2021-11-24 14:50:00|4696.73|4696.73|4693.35|4693.35|4698.22|4698.22|4693.35|4693.35|0
1637765700000|2021-11-24 14:55:00|4695.83|4695.83|4695.8|4695.8|4697.54|4697.54|4693.57|4693.57|0
1637766000000|2021-11-24 15:00:00|4694.56|4694.56|4711.29|4711.29|4711.29|4711.29|4694.56|4694.56|0
1637766300000|2021-11-24 15:05:00|4711.46|4711.46|4706.56|4706.56|4723.94|4723.94|4706.22|4706.22|0
1637766600000|2021-11-24 15:10:00|4705.32|4705.32|4703.04|4703.04|4710.95|4710.95|4697.75|4697.75|0
1637766900000|2021-11-24 15:15:00|4701.8|4701.8|4703.55|4703.55|4703.98|4703.98|4699.07|4699.07|0
1637767200000|2021-11-24 15:20:00|4701.07|4701.07|4701.8|4701.8|4709.49|4709.49|4699.58|4699.58|0
1637767500000|2021-11-24 15:25:00|4703.04|4703.04|4709.58|4709.58|4720.23|4720.23|4700.56|4700.56|0
1637767800000|2021-11-24 15:30:00|4710.82|4710.82|4713.47|4713.47|4714.96|4714.96|4708.43|4708.43|0
1637768100000|2021-11-24 15:35:00|4713.3|4713.3|4716.85|4716.85|4721.13|4721.13|4713.3|4713.3|0
1637768400000|2021-11-24 15:40:00|4717.11|4717.11|4703.65|4703.65|4717.28|4717.28|4699.68|4699.68|0
1637768700000|2021-11-24 15:45:00|4704.89|4704.89|4707.45|4707.45|4707.62|4707.62|4699.68|4699.68|0
1637769000000|2021-11-24 15:50:00|4708.69|4708.69|4718.38|4718.38|4720.6|4720.6|4708.69|4708.69|0
1637769300000|2021-11-24 15:55:00|4717.14|4717.14|4712.38|4712.38|4718.89|4718.89|4712.04|4712.04|0
1637769600000|2021-11-24 16:00:00|4711.14|4711.14|4704.95|4704.95|4714.86|4714.86|4704.69|4704.69|0
1637769900000|2021-11-24 16:05:00|4705.2|4705.2|4709.6|4709.6|4710.41|4710.41|4705.2|4705.2|0
1637770200000|2021-11-24 16:10:00|4709.85|4709.85|4708.27|4708.27|4711.6|4711.6|4708.1|4708.1|0
1637770500000|2021-11-24 16:15:00|4708.1|4708.1|4712.83|4712.83|4716.8|4716.8|4701.26|4701.26|0
1637770800000|2021-11-24 16:20:00|4711.59|4711.59|4716.55|4716.55|4716.55|4716.55|4709.11|4709.11|0
1637771100000|2021-11-24 16:25:00|4717.79|4717.79|4719.71|4719.71|4724.24|4724.24|4711.59|4711.59|0
1637828100000|2021-11-25 08:15:00|4792.04|4792.04|4807.93|4807.93|4807.93|4807.93|4792.04|4792.04|0
1637828400000|2021-11-25 08:20:00|4807.75|4807.75|4807.75|4807.75|4813.95|4813.95|4806.51|4806.51|0
1637828700000|2021-11-25 08:25:00|4808.1|4808.1|4806.57|4806.57|4808.48|4808.48|4798.79|4798.79|0
1637829000000|2021-11-25 08:30:00|4805.81|4805.81|4807.89|4807.89|4807.89|4807.89|4802.99|4802.99|0
1637829300000|2021-11-25 08:35:00|4807.72|4807.72|4807.25|4807.25|4808.23|4808.23|4804.01|4804.01|0
1637829600000|2021-11-25 08:40:00|4807.5|4807.5|4799.47|4799.47|4807.5|4807.5|4799.3|4799.3|0
1637829900000|2021-11-25 08:45:00|4797|4797|4804.51|4804.51|4804.77|4804.77|4797|4797|0
1637830200000|2021-11-25 08:50:00|4804.69|4804.69|4799.98|4799.98|4804.69|4804.69|4799.73|4799.73|0
1637830500000|2021-11-25 08:55:00|4802.46|4802.46|4802.46|4802.46|4804.94|4804.94|4799.73|4799.73|0
1637830800000|2021-11-25 09:00:00|4802.8|4802.8|4806.6|4806.6|4806.6|4806.6|4801.39|4801.39|0
1637831100000|2021-11-25 09:05:00|4807.12|4807.12|4802.63|4802.63|4807.12|4807.12|4802.63|4802.63|0
1637831400000|2021-11-25 09:10:00|4801.39|4801.39|4805.36|4805.36|4805.62|4805.62|4801.39|4801.39|0
1637831700000|2021-11-25 09:15:00|4805.71|4805.71|4800.8|4800.8|4805.71|4805.71|4798.4|4798.4|0
1637832000000|2021-11-25 09:20:00|4799.56|4799.56|4804.77|4804.77|4804.77|4804.77|4797.34|4797.34|0
1637832300000|2021-11-25 09:25:00|4804.94|4804.94|4805.79|4805.79|4807.03|4807.03|4804.46|4804.46|0
1637832600000|2021-11-25 09:30:00|4806.04|4806.04|4805.87|4805.87|4806.04|4806.04|4804.63|4804.63|0
1637832900000|2021-11-25 09:35:00|4806.13|4806.13|4807.87|4807.87|4808.6|4808.6|4805.06|4805.06|0
1637833200000|2021-11-25 09:40:00|4807.37|4807.37|4805.14|4805.14|4809.84|4809.84|4803.9|4803.9|0
1637833500000|2021-11-25 09:45:00|4805.4|4805.4|4803.48|4803.48|4805.4|4805.4|4797.79|4797.79|0
1637833800000|2021-11-25 09:50:00|4802.97|4802.97|4792.54|4792.54|4802.97|4802.97|4792.54|4792.54|0
1637834100000|2021-11-25 09:55:00|4793.05|4793.05|4789.73|4789.73|4793.05|4793.05|4789.22|4789.22|0
1637834400000|2021-11-25 10:00:00|4789.56|4789.56|4788.4|4788.4|4790.88|4790.88|4787.81|4787.81|0
1637834700000|2021-11-25 10:05:00|4788.57|4788.57|4790.29|4790.29|4791.53|4791.53|4787.81|4787.81|0
1637835000000|2021-11-25 10:10:00|4789.78|4789.78|4785.1|4785.1|4789.78|4789.78|4785.1|4785.1|0
1637835300000|2021-11-25 10:15:00|4785.61|4785.61|4785.9|4785.9|4789.87|4789.87|4785.22|4785.22|0
1637835600000|2021-11-25 10:20:00|4785.64|4785.64|4785.39|4785.39|4788.55|4788.55|4784.66|4784.66|0
1637835900000|2021-11-25 10:25:00|4784.15|4784.15|4785.64|4785.64|4785.64|4785.64|4782.4|4782.4|0
1637836200000|2021-11-25 10:30:00|4785.39|4785.39|4771.07|4771.07|4785.39|4785.39|4770.82|4770.82|0
1637836500000|2021-11-25 10:35:00|4769.84|4769.84|4771.46|4771.46|4772.31|4772.31|4769.49|4769.49|0
1637836800000|2021-11-25 10:40:00|4771.72|4771.72|4774.19|4774.19|4776.67|4776.67|4771.21|4771.21|0
1637837100000|2021-11-25 10:45:00|4772.95|4772.95|4767.54|4767.54|4772.95|4772.95|4767.54|4767.54|0
1637837400000|2021-11-25 10:50:00|4767.71|4767.71|4766.9|4766.9|4769.12|4769.12|4764.42|4764.42|0
1637837700000|2021-11-25 10:55:00|4766.65|4766.65|4768.44|4768.44|4770.44|4770.44|4762.58|4762.58|0
1637838000000|2021-11-25 11:00:00|4768.7|4768.7|4770.45|4770.45|4771.69|4771.69|4767.29|4767.29|0
1637838300000|2021-11-25 11:05:00|4770.28|4770.28|4766.7|4766.7|4770.28|4770.28|4766.53|4766.53|0
1637838600000|2021-11-25 11:10:00|4765.46|4765.46|4763.55|4763.55|4765.46|4765.46|4763.55|4763.55|0
1637838900000|2021-11-25 11:15:00|4766.03|4766.03|4772.65|4772.65|4775.38|4775.38|4766.03|4766.03|0
1637839200000|2021-11-25 11:20:00|4773.88|4773.88|4770.39|4770.39|4773.88|4773.88|4770.14|4770.14|0
1637839500000|2021-11-25 11:25:00|4770.56|4770.56|4772.48|4772.48|4773.07|4773.07|4769.18|4769.18|0
1637839800000|2021-11-25 11:30:00|4772.65|4772.65|4775.21|4775.21|4775.21|4775.21|4772.65|4772.65|0
1637840100000|2021-11-25 11:35:00|4773.97|4773.97|4777.18|4777.18|4777.18|4777.18|4772.7|4772.7|0
1637840400000|2021-11-25 11:40:00|4778.42|4778.42|4774.96|4774.96|4778.76|4778.76|4774.79|4774.79|0
1637840700000|2021-11-25 11:45:00|4773.72|4773.72|4772.87|4772.87|4776.37|4776.37|4772.36|4772.36|0
1637841000000|2021-11-25 11:50:00|4774.11|4774.11|4773.98|4773.98|4777.7|4777.7|4773.98|4773.98|0
1637841300000|2021-11-25 11:55:00|4773.47|4773.47|4778.67|4778.67|4778.67|4778.67|4772.49|4772.49|0
1637841600000|2021-11-25 12:00:00|4778.92|4778.92|4776.02|4776.02|4779.43|4779.43|4775.76|4775.76|0
1637841900000|2021-11-25 12:05:00|4777.26|4777.26|4783.23|4783.23|4783.23|4783.23|4777.08|4777.08|0
1637842200000|2021-11-25 12:10:00|4783.57|4783.57|4784.98|4784.98|4784.98|4784.98|4783.57|4783.57|0
1637842500000|2021-11-25 12:15:00|4786.22|4786.22|4790.2|4790.2|4790.2|4790.2|4786.22|4786.22|0
1637842800000|2021-11-25 12:20:00|4790.7|4790.7|4785.75|4785.75|4790.7|4790.7|4782.76|4782.76|0
1637843100000|2021-11-25 12:25:00|4786|4786|4784.17|4784.17|4787.75|4787.75|4784|4784|0
1637843400000|2021-11-25 12:30:00|4786.65|4786.65|4789.13|4789.13|4789.13|4789.13|4786.65|4786.65|0
1637843700000|2021-11-25 12:35:00|4788.87|4788.87|4790.7|4790.7|4790.7|4790.7|4787.63|4787.63|0
1637844000000|2021-11-25 12:40:00|4789.46|4789.46|4786.68|4786.68|4789.46|4789.46|4784.51|4784.51|0
1637844300000|2021-11-25 12:45:00|4786.42|4786.42|4786.42|4786.42|4787.66|4787.66|4786.17|4786.17|0
1637844600000|2021-11-25 12:50:00|4786.68|4786.68|4789.58|4789.58|4789.66|4789.66|4786.68|4786.68|0
1637844900000|2021-11-25 12:55:00|4787.1|4787.1|4786.51|4786.51|4787.1|4787.1|4784.29|4784.29|0
1637845200000|2021-11-25 13:00:00|4786.68|4786.68|4786.68|4786.68|4786.68|4786.68|4786.68|4786.68|0
1637845500000|2021-11-25 13:05:00|4785.44|4785.44|4784.93|4784.93|4785.44|4785.44|4784.76|4784.76|0
1637845800000|2021-11-25 13:10:00|4783.69|4783.69|4782.37|4782.37|4783.69|4783.69|4778.74|4778.74|0
1637846100000|2021-11-25 13:15:00|4783.61|4783.61|4784.03|4784.03|4784.28|4784.28|4782.37|4782.37|0
1637846400000|2021-11-25 13:20:00|4782.79|4782.79|4786.88|4786.88|4787.14|4787.14|4782.79|4782.79|0
1637846700000|2021-11-25 13:25:00|4786.63|4786.63|4785.13|4785.13|4788.12|4788.12|4785.13|4785.13|0
1637847000000|2021-11-25 13:30:00|4785.39|4785.39|4789.35|4789.35|4789.35|4789.35|4783.41|4783.41|0
1637847300000|2021-11-25 13:35:00|4789.53|4789.53|4795.64|4795.64|4797.39|4797.39|4789.53|4789.53|0
1637847600000|2021-11-25 13:40:00|4796.88|4796.88|4799.1|4799.1|4799.1|4799.1|4795.13|4795.13|0
1637847900000|2021-11-25 13:45:00|4798.85|4798.85|4795.44|4795.44|4798.85|4798.85|4795.26|4795.26|0
1637848200000|2021-11-25 13:50:00|4795.18|4795.18|4797.46|4797.46|4800.87|4800.87|4791.21|4791.21|0
1637848500000|2021-11-25 13:55:00|4798.7|4798.7|4795.72|4795.72|4798.7|4798.7|4795.72|4795.72|0
1637848800000|2021-11-25 14:00:00|4795.46|4795.46|4793.46|4793.46|4795.46|4795.46|4791.32|4791.32|0
1637849100000|2021-11-25 14:05:00|4793.29|4793.29|4794.83|4794.83|4795|4795|4792.53|4792.53|0
1637849400000|2021-11-25 14:10:00|4795.34|4795.34|4795.99|4795.99|4796.33|4796.33|4793.59|4793.59|0
1637849700000|2021-11-25 14:15:00|4796.24|4796.24|4796.75|4796.75|4799.96|4799.96|4795|4795|0
1637850000000|2021-11-25 14:20:00|4796.5|4796.5|4795.17|4795.17|4796.5|4796.5|4794.5|4794.5|0
1637850300000|2021-11-25 14:25:00|4795|4795|4794.24|4794.24|4797.65|4797.65|4794.24|4794.24|0
1637850600000|2021-11-25 14:30:00|4793|4793|4793.82|4793.82|4794.07|4794.07|4790.35|4790.35|0
1637850900000|2021-11-25 14:35:00|4794.32|4794.32|4793.26|4793.26|4794.49|4794.49|4790.52|4790.52|0
1637851200000|2021-11-25 14:40:00|4793.51|4793.51|4797.4|4797.4|4797.57|4797.57|4793.43|4793.43|0
1637851500000|2021-11-25 14:45:00|4797.14|4797.14|4793.21|4793.21|4797.6|4797.6|4792.96|4792.96|0
1637851800000|2021-11-25 14:50:00|4792.96|4792.96|4796.5|4796.5|4796.76|4796.76|4792.96|4792.96|0
1637852100000|2021-11-25 14:55:00|4795.26|4795.26|4804.7|4804.7|4805.94|4805.94|4795.26|4795.26|0
1637852400000|2021-11-25 15:00:00|4802.22|4802.22|4797.18|4797.18|4802.22|4802.22|4794.7|4794.7|0
1637852700000|2021-11-25 15:05:00|4798.42|4798.42|4794.62|4794.62|4798.42|4798.42|4793.46|4793.46|0
1637853000000|2021-11-25 15:10:00|4792.14|4792.14|4786.29|4786.29|4792.14|4792.14|4786.03|4786.03|0
1637853300000|2021-11-25 15:15:00|4788.77|4788.77|4789.66|4789.66|4792.14|4792.14|4788.77|4788.77|0
1637853600000|2021-11-25 15:20:00|4788.42|4788.42|4792.22|4792.22|4792.22|4792.22|4786.93|4786.93|0
1637853900000|2021-11-25 15:25:00|4790.98|4790.98|4793.97|4793.97|4797.43|4797.43|4789.23|4789.23|0
1637854200000|2021-11-25 15:30:00|4794.22|4794.22|4798.96|4798.96|4799.94|4799.94|4794.22|4794.22|0
1637854500000|2021-11-25 15:35:00|4800.2|4800.2|4799.39|4799.39|4800.63|4800.63|4798.96|4798.96|0
1637854800000|2021-11-25 15:40:00|4798.15|4798.15|4792.88|4792.88|4799.56|4799.56|4792.88|4792.88|0
1637855100000|2021-11-25 15:45:00|4793.06|4793.06|4803.4|4803.4|4804.16|4804.16|4792.8|4792.8|0
1637855400000|2021-11-25 15:50:00|4802.89|4802.89|4803.23|4803.23|4803.74|4803.74|4802.89|4802.89|0
1637855700000|2021-11-25 15:55:00|4801.99|4801.99|4806.39|4806.39|4806.39|4806.39|4801.43|4801.43|0
1637856000000|2021-11-25 16:00:00|4806.64|4806.64|4806.89|4806.89|4807.15|4807.15|4805.4|4805.4|0
1637856300000|2021-11-25 16:05:00|4807.06|4807.06|4807.24|4807.24|4808.73|4808.73|4805.57|4805.57|0
1637856600000|2021-11-25 16:10:00|4806|4806|4808.73|4808.73|4808.73|4808.73|4806|4806|0
1637856900000|2021-11-25 16:15:00|4806.25|4806.25|4809.37|4809.37|4809.37|4809.37|4805.27|4805.27|0
1637857200000|2021-11-25 16:20:00|4809.2|4809.2|4812.5|4812.5|4812.75|4812.75|4806.13|4806.13|0
1637857500000|2021-11-25 16:25:00|4811.26|4811.26|4807.63|4807.63|4811.6|4811.6|4806.87|4806.87|0
1637914500000|2021-11-26 08:15:00|4704.32|4704.32|4681.96|4681.96|4704.32|4704.32|4681.62|4681.62|0
1637914800000|2021-11-26 08:20:00|4682.47|4682.47|4680.21|4680.21|4689.45|4689.45|4673.13|4673.13|0
1637915100000|2021-11-26 08:25:00|4680.38|4680.38|4688.12|4688.12|4691.62|4691.62|4676.15|4676.15|0
1637915400000|2021-11-26 08:30:00|4689.36|4689.36|4683.32|4683.32|4708.82|4708.82|4683.32|4683.32|0
1637915700000|2021-11-26 08:35:00|4680.84|4680.84|4705.89|4705.89|4707.38|4707.38|4680.84|4680.84|0
1637916000000|2021-11-26 08:40:00|4706.39|4706.39|4718.94|4718.94|4720.18|4720.18|4705.84|4705.84|0
1637916300000|2021-11-26 08:45:00|4719.12|4719.12|4713.33|4713.33|4723.03|4723.03|4713.33|4713.33|0
1637916600000|2021-11-26 08:50:00|4715.81|4715.81|4722.43|4722.43|4724.77|4724.77|4713|4713|0
1637916900000|2021-11-26 08:55:00|4723.67|4723.67|4712.98|4712.98|4724.44|4724.44|4708.2|4708.2|0
1637917200000|2021-11-26 09:00:00|4712.73|4712.73|4699.59|4699.59|4715.21|4715.21|4697.87|4697.87|0
1637917500000|2021-11-26 09:05:00|4698.35|4698.35|4693.68|4693.68|4705.3|4705.3|4688.77|4688.77|0
1637917800000|2021-11-26 09:10:00|4692.44|4692.44|4702.25|4702.25|4706.7|4706.7|4691.2|4691.2|0
1637918100000|2021-11-26 09:15:00|4702.5|4702.5|4702.9|4702.9|4702.9|4702.9|4693.65|4693.65|0
1637918400000|2021-11-26 09:20:00|4705.38|4705.38|4710.19|4710.19|4718.84|4718.84|4705.38|4705.38|0
1637918700000|2021-11-26 09:25:00|4708.92|4708.92|4687.7|4687.7|4708.92|4708.92|4687.7|4687.7|0
1637919000000|2021-11-26 09:30:00|4687.45|4687.45|4687.53|4687.53|4693.89|4693.89|4685.05|4685.05|0
1637919300000|2021-11-26 09:35:00|4685.05|4685.05|4707.08|4707.08|4707.08|4707.08|4685.05|4685.05|0
1637919600000|2021-11-26 09:40:00|4708.09|4708.09|4700.68|4700.68|4709.33|4709.33|4699.44|4699.44|0
1637919900000|2021-11-26 09:45:00|4701.92|4701.92|4710.85|4710.85|4710.85|4710.85|4701.92|4701.92|0
1637920200000|2021-11-26 09:50:00|4710.6|4710.6|4714.22|4714.22|4715.46|4715.46|4704.06|4704.06|0
1637920500000|2021-11-26 09:55:00|4715.46|4715.46|4709.65|4709.65|4716.7|4716.7|4708.84|4708.84|0
1637920800000|2021-11-26 10:00:00|4710.16|4710.16|4714.13|4714.13|4714.13|4714.13|4706.19|4706.19|0
1637921100000|2021-11-26 10:05:00|4712.89|4712.89|4714.89|4714.89|4715.37|4715.37|4710.16|4710.16|0
1637921400000|2021-11-26 10:10:00|4716.13|4716.13|4713.43|4713.43|4717.88|4717.88|4708.22|4708.22|0
1637921700000|2021-11-26 10:15:00|4714.67|4714.67|4710.33|4710.33|4714.67|4714.67|4706.22|4706.22|0
1637922000000|2021-11-26 10:20:00|4709.09|4709.09|4717.88|4717.88|4717.88|4717.88|4709.09|4709.09|0
1637922300000|2021-11-26 10:25:00|4715.4|4715.4|4726.16|4726.16|4727.57|4727.57|4713.99|4713.99|0
1637922600000|2021-11-26 10:30:00|4723.68|4723.68|4711.73|4711.73|4723.68|4723.68|4707.2|4707.2|0
1637922900000|2021-11-26 10:35:00|4710.49|4710.49|4706.32|4706.32|4712.97|4712.97|4705.81|4705.81|0
1637923200000|2021-11-26 10:40:00|4705.63|4705.63|4704.05|4704.05|4707.37|4707.37|4701.84|4701.84|0
1637923500000|2021-11-26 10:45:00|4702.81|4702.81|4702.05|4702.05|4704.05|4704.05|4697.69|4697.69|0
1637923800000|2021-11-26 10:50:00|4701.7|4701.7|4705.46|4705.46|4705.59|4705.59|4700.13|4700.13|0
1637924100000|2021-11-26 10:55:00|4706.7|4706.7|4713.57|4713.57|4713.57|4713.57|4706.7|4706.7|0
1637924400000|2021-11-26 11:00:00|4711.09|4711.09|4728.64|4728.64|4728.64|4728.64|4710.84|4710.84|0
1637924700000|2021-11-26 11:05:00|4727.4|4727.4|4740.12|4740.12|4741.66|4741.66|4727.4|4727.4|0
1637925000000|2021-11-26 11:10:00|4738.88|4738.88|4740.3|4740.3|4740.64|4740.64|4730.65|4730.65|0
1637925300000|2021-11-26 11:15:00|4739.06|4739.06|4738.61|4738.61|4741.6|4741.6|4734.55|4734.55|0
1637925600000|2021-11-26 11:20:00|4742.33|4742.33|4725.88|4725.88|4745.99|4745.99|4725.88|4725.88|0
1637925900000|2021-11-26 11:25:00|4723.4|4723.4|4713.54|4713.54|4725.97|4725.97|4712.3|4712.3|0
1637926200000|2021-11-26 11:30:00|4712.3|4712.3|4718.5|4718.5|4719.99|4719.99|4712.3|4712.3|0
1637926500000|2021-11-26 11:35:00|4718.33|4718.33|4718.07|4718.07|4720.07|4720.07|4712.13|4712.13|0
1637926800000|2021-11-26 11:40:00|4717.73|4717.73|4734.17|4734.17|4734.25|4734.25|4717.73|4717.73|0
1637927100000|2021-11-26 11:45:00|4731.69|4731.69|4729.88|4729.88|4732.68|4732.68|4725.88|4725.88|0
1637927400000|2021-11-26 11:50:00|4728.64|4728.64|4729.59|4729.59|4730.78|4730.78|4724.64|4724.64|0
1637927700000|2021-11-26 11:55:00|4728.35|4728.35|4725.23|4725.23|4730.95|4730.95|4723.99|4723.99|0
1637928000000|2021-11-26 12:00:00|4725.49|4725.49|4738.35|4738.35|4738.61|4738.61|4724.72|4724.72|0
1637928300000|2021-11-26 12:05:00|4738.53|4738.53|4745.15|4745.15|4746.9|4746.9|4738.53|4738.53|0
1637928600000|2021-11-26 12:10:00|4742.67|4742.67|4745.96|4745.96|4747.63|4747.63|4742.16|4742.16|0
1637928900000|2021-11-26 12:15:00|4747.2|4747.2|4743.74|4743.74|4747.46|4747.46|4743.74|4743.74|0
1637929200000|2021-11-26 12:20:00|4744.98|4744.98|4740.97|4740.97|4747.46|4747.46|4740.97|4740.97|0
1637929500000|2021-11-26 12:25:00|4738.5|4738.5|4738.83|4738.83|4740.32|4740.32|4736.35|4736.35|0
1637929800000|2021-11-26 12:30:00|4738.66|4738.66|4734.44|4734.44|4739.9|4739.9|4734.44|4734.44|0
1637930100000|2021-11-26 12:35:00|4734.69|4734.69|4730.72|4730.72|4734.69|4734.69|4727|4727|0
1637930400000|2021-11-26 12:40:00|4730.46|4730.46|4734.01|4734.01|4734.52|4734.52|4729.23|4729.23|0
1637930700000|2021-11-26 12:45:00|4735.25|4735.25|4741.74|4741.74|4741.74|4741.74|4735.25|4735.25|0
1637931000000|2021-11-26 12:50:00|4739.26|4739.26|4735.59|4735.59|4739.6|4739.6|4735.46|4735.46|0
1637931300000|2021-11-26 12:55:00|4733.11|4733.11|4727.48|4727.48|4733.11|4733.11|4725.17|4725.17|0
1637931600000|2021-11-26 13:00:00|4728.72|4728.72|4729.65|4729.65|4729.65|4729.65|4720.21|4720.21|0
1637931900000|2021-11-26 13:05:00|4728.41|4728.41|4726.26|4726.26|4734.52|4734.52|4724.46|4724.46|0
1637932200000|2021-11-26 13:10:00|4727.28|4727.28|4727.54|4727.54|4729.8|4729.8|4725.79|4725.79|0
1637932500000|2021-11-26 13:15:00|4728.56|4728.56|4724.99|4724.99|4728.73|4728.73|4722.34|4722.34|0
1637932800000|2021-11-26 13:20:00|4725.49|4725.49|4731.27|4731.27|4731.27|4731.27|4725.41|4725.41|0
1637933100000|2021-11-26 13:25:00|4731.1|4731.1|4724.19|4724.19|4731.1|4731.1|4721.54|4721.54|0
1637933400000|2021-11-26 13:30:00|4722.96|4722.96|4723.67|4723.67|4725.43|4725.43|4721.89|4721.89|0
1637933700000|2021-11-26 13:35:00|4726.15|4726.15|4730.33|4730.33|4732.08|4732.08|4726.15|4726.15|0
1637934000000|2021-11-26 13:40:00|4731.57|4731.57|4726.58|4726.58|4733.06|4733.06|4726.58|4726.58|0
1637934300000|2021-11-26 13:45:00|4727.82|4727.82|4725.65|4725.65|4728.55|4728.55|4723.34|4723.34|0
1637934600000|2021-11-26 13:50:00|4725.39|4725.39|4733.12|4733.12|4733.12|4733.12|4725.39|4725.39|0
1637934900000|2021-11-26 13:55:00|4732.87|4732.87|4735.09|4735.09|4738.24|4738.24|4732.61|4732.61|0
1637935200000|2021-11-26 14:00:00|4735.85|4735.85|4730.61|4730.61|4737.09|4737.09|4728.22|4728.22|0
1637935500000|2021-11-26 14:05:00|4730.1|4730.1|4738.24|4738.24|4738.24|4738.24|4729.37|4729.37|0
1637935800000|2021-11-26 14:10:00|4737.99|4737.99|4733.38|4733.38|4739.49|4739.49|4733.38|4733.38|0
1637936100000|2021-11-26 14:15:00|4733.12|4733.12|4732.87|4732.87|4733.12|4733.12|4729.63|4729.63|0
1637936400000|2021-11-26 14:20:00|4734.11|4734.11|4743.72|4743.72|4744.23|4744.23|4733.64|4733.64|0
1637936700000|2021-11-26 14:25:00|4743.21|4743.21|4747.18|4747.18|4747.18|4747.18|4740.74|4740.74|0
1637937000000|2021-11-26 14:30:00|4744.71|4744.71|4745.3|4745.3|4746.2|4746.2|4739.66|4739.66|0
1637937300000|2021-11-26 14:35:00|4745.55|4745.55|4741.02|4741.02|4750.51|4750.51|4738.54|4738.54|0
1637937600000|2021-11-26 14:40:00|4742.26|4742.26|4730.06|4730.06|4743.5|4743.5|4728.09|4728.09|0
1637937900000|2021-11-26 14:45:00|4728.82|4728.82|4720.36|4720.36|4728.82|4728.82|4717.63|4717.63|0
1637938200000|2021-11-26 14:50:00|4720.11|4720.11|4727.49|4727.49|4727.57|4727.57|4718.87|4718.87|0
1637938500000|2021-11-26 14:55:00|4723.77|4723.77|4714.12|4714.12|4726.17|4726.17|4712.63|4712.63|0
1637938800000|2021-11-26 15:00:00|4711.64|4711.64|4711.64|4711.64|4713.13|4713.13|4704.43|4704.43|0
1637939100000|2021-11-26 15:05:00|4711.38|4711.38|4713.47|4713.47|4719.58|4719.58|4711.13|4711.13|0
1637939400000|2021-11-26 15:10:00|4712.24|4712.24|4704.8|4704.8|4713.47|4713.47|4702.06|4702.06|0
1637939700000|2021-11-26 15:15:00|4706.04|4706.04|4703.94|4703.94|4707.53|4707.53|4695.27|4695.27|0
1637940000000|2021-11-26 15:20:00|4706.42|4706.42|4716.11|4716.11|4719.83|4719.83|4706.42|4706.42|0
1637940300000|2021-11-26 15:25:00|4715.86|4715.86|4707.15|4707.15|4715.86|4715.86|4705.91|4705.91|0
1637940600000|2021-11-26 15:30:00|4706.98|4706.98|4707.37|4707.37|4710.1|4710.1|4702.41|4702.41|0
1637940900000|2021-11-26 15:35:00|4708.61|4708.61|4707.79|4707.79|4711.51|4711.51|4704.8|4704.8|0
1637941200000|2021-11-26 15:40:00|4709.03|4709.03|4700.96|4700.96|4714.24|4714.24|4698.44|4698.44|0
1637941500000|2021-11-26 15:45:00|4701.13|4701.13|4704.12|4704.12|4704.93|4704.93|4696.01|4696.01|0
1637941800000|2021-11-26 15:50:00|4704.38|4704.38|4715.09|4715.09|4716.33|4716.33|4703.14|4703.14|0
1637942100000|2021-11-26 15:55:00|4712.61|4712.61|4713.38|4713.38|4714.79|4714.79|4705.78|4705.78|0
1637942400000|2021-11-26 16:00:00|4712.32|4712.32|4708.2|4708.2|4712.32|4712.32|4700.99|4700.99|0
1637942700000|2021-11-26 16:05:00|4707.95|4707.95|4707.35|4707.35|4709.19|4709.19|4703.98|4703.98|0
1637943000000|2021-11-26 16:10:00|4706.11|4706.11|4686.42|4686.42|4707.35|4707.35|4686.42|4686.42|0
1637943300000|2021-11-26 16:15:00|4686.17|4686.17|4681.8|4681.8|4691.04|4691.04|4681.8|4681.8|0
1637943600000|2021-11-26 16:20:00|4681.55|4681.55|4683.04|4683.04|4686.76|4686.76|4679.88|4679.88|0
1637943900000|2021-11-26 16:25:00|4682.79|4682.79|4677.02|4677.02|4685.52|4685.52|4675.61|4675.61|0
1638173700000|2021-11-29 08:15:00|4759|4759|4749.57|4749.57|4759.51|4759.51|4749.57|4749.57|0
1638174000000|2021-11-29 08:20:00|4750.81|4750.81|4744.87|4744.87|4755.32|4755.32|4744.87|4744.87|0
1638174300000|2021-11-29 08:25:00|4744.11|4744.11|4728.5|4728.5|4744.11|4744.11|4726.47|4726.47|0
1638174600000|2021-11-29 08:30:00|4726.02|4726.02|4742.11|4742.11|4742.11|4742.11|4726.02|4726.02|0
1638174900000|2021-11-29 08:35:00|4740.58|4740.58|4734.53|4734.53|4743.71|4743.71|4730.27|4730.27|0
1638175200000|2021-11-29 08:40:00|4735.77|4735.77|4723.8|4723.8|4735.77|4735.77|4714.19|4714.19|0
1638175500000|2021-11-29 08:45:00|4723.29|4723.29|4706.19|4706.19|4724.81|4724.81|4706.19|4706.19|0
1638175800000|2021-11-29 08:50:00|4706.36|4706.36|4713.57|4713.57|4713.57|4713.57|4704.87|4704.87|0
1638176100000|2021-11-29 08:55:00|4712.33|4712.33|4714.13|4714.13|4714.13|4714.13|4704.39|4704.39|0
1638176400000|2021-11-29 09:00:00|4712.89|4712.89|4719.4|4719.4|4719.65|4719.65|4710.22|4710.22|0
1638176700000|2021-11-29 09:05:00|4719.65|4719.65|4720.08|4720.08|4727.07|4727.07|4719.1|4719.1|0
1638177000000|2021-11-29 09:10:00|4719.83|4719.83|4724.79|4724.79|4730.11|4730.11|4718.08|4718.08|0
1638177300000|2021-11-29 09:15:00|4726.03|4726.03|4717.14|4717.14|4727.27|4727.27|4715.82|4715.82|0
1638177600000|2021-11-29 09:20:00|4717.4|4717.4|4721.15|4721.15|4721.15|4721.15|4705.99|4705.99|0
1638177900000|2021-11-29 09:25:00|4720.64|4720.64|4723.88|4723.88|4725.63|4725.63|4720.39|4720.39|0
1638178200000|2021-11-29 09:30:00|4724.05|4724.05|4712.78|4712.78|4724.05|4724.05|4706.87|4706.87|0
1638178500000|2021-11-29 09:35:00|4715.25|4715.25|4720.19|4720.19|4720.19|4720.19|4710.21|4710.21|0
1638178800000|2021-11-29 09:40:00|4717.71|4717.71|4715.77|4715.77|4720.7|4720.7|4715.26|4715.26|0
1638179100000|2021-11-29 09:45:00|4717.01|4717.01|4724.78|4724.78|4725.77|4725.77|4717.01|4717.01|0
1638179400000|2021-11-29 09:50:00|4725.04|4725.04|4710.18|4710.18|4729.39|4729.39|4710.18|4710.18|0
1638179700000|2021-11-29 09:55:00|4710.43|4710.43|4707.83|4707.83|4715.39|4715.39|4707.75|4707.75|0
1638180000000|2021-11-29 10:00:00|4707.58|4707.58|4713.89|4713.89|4713.89|4713.89|4707.58|4707.58|0
1638180300000|2021-11-29 10:05:00|4712.4|4712.4|4713.04|4713.04|4713.04|4713.04|4707.32|4707.32|0
1638180600000|2021-11-29 10:10:00|4712.79|4712.79|4711.68|4711.68|4714.84|4714.84|4711.68|4711.68|0
1638180900000|2021-11-29 10:15:00|4711.86|4711.86|4720.14|4720.14|4721.38|4721.38|4711.86|4711.86|0
1638181200000|2021-11-29 10:20:00|4719.89|4719.89|4721.41|4721.41|4724.32|4724.32|4719.89|4719.89|0
1638181500000|2021-11-29 10:25:00|4720.17|4720.17|4718.51|4718.51|4721.16|4721.16|4718.51|4718.51|0
1638181800000|2021-11-29 10:30:00|4718.26|4718.26|4715.78|4715.78|4722.96|4722.96|4715.78|4715.78|0
1638182100000|2021-11-29 10:35:00|4714.54|4714.54|4705.52|4705.52|4714.54|4714.54|4703.04|4703.04|0
1638182400000|2021-11-29 10:40:00|4710.47|4710.47|4702.02|4702.02|4710.47|4710.47|4702.02|4702.02|0
1638182700000|2021-11-29 10:45:00|4700.78|4700.78|4705.35|4705.35|4705.35|4705.35|4699.29|4699.29|0
1638183000000|2021-11-29 10:50:00|4707.83|4707.83|4712.06|4712.06|4712.06|4712.06|4707.15|4707.15|0
1638183300000|2021-11-29 10:55:00|4710.82|4710.82|4711.54|4711.54|4715.74|4715.74|4709.03|4709.03|0
1638183600000|2021-11-29 11:00:00|4710.3|4710.3|4714.72|4714.72|4716.24|4716.24|4709.79|4709.79|0
1638183900000|2021-11-29 11:05:00|4714.47|4714.47|4710.5|4710.5|4716.72|4716.72|4707.29|4707.29|0
1638184200000|2021-11-29 11:10:00|4710.15|4710.15|4705.11|4705.11|4710.58|4710.58|4705.11|4705.11|0
1638184500000|2021-11-29 11:15:00|4705.37|4705.37|4708.58|4708.58|4708.58|4708.58|4703.62|4703.62|0
1638184800000|2021-11-29 11:20:00|4707.34|4707.34|4706.61|4706.61|4707.62|4707.62|4703.62|4703.62|0
1638185100000|2021-11-29 11:25:00|4705.37|4705.37|4705.03|4705.03|4708.61|4708.61|4704.52|4704.52|0
1638185400000|2021-11-29 11:30:00|4706.27|4706.27|4713.95|4713.95|4713.95|4713.95|4706.27|4706.27|0
1638185700000|2021-11-29 11:35:00|4712.72|4712.72|4703.45|4703.45|4712.72|4712.72|4703.45|4703.45|0
1638186000000|2021-11-29 11:40:00|4702.94|4702.94|4701.98|4701.98|4704.74|4704.74|4699.45|4699.45|0
1638186300000|2021-11-29 11:45:00|4701.72|4701.72|4702.96|4702.96|4703.22|4703.22|4701.72|4701.72|0
1638186600000|2021-11-29 11:50:00|4703.22|4703.22|4705.97|4705.97|4706.48|4706.48|4701.22|4701.22|0
1638186900000|2021-11-29 11:55:00|4704.73|4704.73|4705.97|4705.97|4708.45|4708.45|4704.48|4704.48|0
1638187200000|2021-11-29 12:00:00|4704.73|4704.73|4704.99|4704.99|4706.23|4706.23|4704.48|4704.48|0
1638187500000|2021-11-29 12:05:00|4704.73|4704.73|4696.45|4696.45|4704.73|4704.73|4694.96|4694.96|0
1638187800000|2021-11-29 12:10:00|4696.71|4696.71|4700.34|4700.34|4701.83|4701.83|4695.12|4695.12|0
1638188100000|2021-11-29 12:15:00|4701.58|4701.58|4707.52|4707.52|4708.03|4708.03|4701.58|4701.58|0
1638188400000|2021-11-29 12:20:00|4706.28|4706.28|4704.28|4704.28|4708.25|4708.25|4704.28|4704.28|0
1638188700000|2021-11-29 12:25:00|4704.54|4704.54|4700.7|4700.7|4706.93|4706.93|4700.7|4700.7|0
1638189000000|2021-11-29 12:30:00|4699.47|4699.47|4705.69|4705.69|4706.42|4706.42|4699.47|4699.47|0
1638189300000|2021-11-29 12:35:00|4705.18|4705.18|4709.71|4709.71|4709.71|4709.71|4705.18|4705.18|0
1638189600000|2021-11-29 12:40:00|4709.45|4709.45|4706.8|4706.8|4712.44|4712.44|4706.8|4706.8|0
1638189900000|2021-11-29 12:45:00|4707.06|4707.06|4709.33|4709.33|4709.33|4709.33|4704.32|4704.32|0
1638190200000|2021-11-29 12:50:00|4709.07|4709.07|4703.94|4703.94|4709.07|4709.07|4703.94|4703.94|0
1638190500000|2021-11-29 12:55:00|4706.42|4706.42|4710.48|4710.48|4711.72|4711.72|4706.25|4706.25|0
1638190800000|2021-11-29 13:00:00|4710.22|4710.22|4707.74|4707.74|4710.22|4710.22|4706.5|4706.5|0
1638191100000|2021-11-29 13:05:00|4706.5|4706.5|4702.53|4702.53|4707.74|4707.74|4701.55|4701.55|0
1638191400000|2021-11-29 13:10:00|4702.79|4702.79|4701.94|4701.94|4703.68|4703.68|4699.93|4699.93|0
1638191700000|2021-11-29 13:15:00|4703.17|4703.17|4705.01|4705.01|4705.01|4705.01|4702.28|4702.28|0
1638192000000|2021-11-29 13:20:00|4703.77|4703.77|4708.14|4708.14|4708.14|4708.14|4701.43|4701.43|0
1638192300000|2021-11-29 13:25:00|4708.39|4708.39|4703.91|4703.91|4708.39|4708.39|4701.43|4701.43|0
1638192600000|2021-11-29 13:30:00|4705.15|4705.15|4702.19|4702.19|4708.14|4708.14|4702.19|4702.19|0
1638192900000|2021-11-29 13:35:00|4700.95|4700.95|4697.51|4697.51|4700.95|4700.95|4697.51|4697.51|0
1638193200000|2021-11-29 13:40:00|4697|4697|4699|4699|4701.48|4701.48|4697|4697|0
1638193500000|2021-11-29 13:45:00|4697.76|4697.76|4704.64|4704.64|4705.71|4705.71|4697.59|4697.59|0
1638193800000|2021-11-29 13:50:00|4704.38|4704.38|4709.68|4709.68|4709.68|4709.68|4704.38|4704.38|0
1638194100000|2021-11-29 13:55:00|4709.85|4709.85|4717.96|4717.96|4719.03|4719.03|4709.85|4709.85|0
1638194400000|2021-11-29 14:00:00|4720.44|4720.44|4725.99|4725.99|4729.88|4729.88|4720.44|4720.44|0
1638194700000|2021-11-29 14:05:00|4725.74|4725.74|4727.23|4727.23|4728.72|4728.72|4724.24|4724.24|0
1638195000000|2021-11-29 14:10:00|4727.48|4727.48|4729.71|4729.71|4733.2|4733.2|4727.23|4727.23|0
1638195300000|2021-11-29 14:15:00|4728.47|4728.47|4725.65|4725.65|4729.45|4729.45|4725.65|4725.65|0
1638195600000|2021-11-29 14:20:00|4725.9|4725.9|4725.14|4725.14|4726.38|4726.38|4722.66|4722.66|0
1638195900000|2021-11-29 14:25:00|4726.38|4726.38|4731.73|4731.73|4731.73|4731.73|4722.63|4722.63|0
1638196200000|2021-11-29 14:30:00|4732.97|4732.97|4721.06|4721.06|4732.97|4732.97|4717.85|4717.85|0
1638196500000|2021-11-29 14:35:00|4719.82|4719.82|4723.56|4723.56|4723.56|4723.56|4716.35|4716.35|0
1638196800000|2021-11-29 14:40:00|4722.33|4722.33|4720.49|4720.49|4725.23|4725.23|4720.49|4720.49|0
1638197100000|2021-11-29 14:45:00|4720.24|4720.24|4718.66|4718.66|4725.11|4725.11|4715.5|4715.5|0
1638197400000|2021-11-29 14:50:00|4718.91|4718.91|4722.29|4722.29|4727.02|4727.02|4716.09|4716.09|0
1638197700000|2021-11-29 14:55:00|4723.53|4723.53|4731.85|4731.85|4734.08|4734.08|4722.29|4722.29|0
1638198000000|2021-11-29 15:00:00|4731.34|4731.34|4734.89|4734.89|4741.29|4741.29|4729.34|4729.34|0
1638198300000|2021-11-29 15:05:00|4733.65|4733.65|4742.44|4742.44|4742.44|4742.44|4733.14|4733.14|0
1638198600000|2021-11-29 15:10:00|4741.2|4741.2|4743.03|4743.03|4745.51|4745.51|4738.46|4738.46|0
1638198900000|2021-11-29 15:15:00|4744.27|4744.27|4743.54|4743.54|4747|4747|4740.81|4740.81|0
1638199200000|2021-11-29 15:20:00|4742.3|4742.3|4747.09|4747.09|4747.85|4747.85|4741.79|4741.79|0
1638199500000|2021-11-29 15:25:00|4746.84|4746.84|4737.57|4737.57|4746.84|4746.84|4737.57|4737.57|0
1638199800000|2021-11-29 15:30:00|4738.81|4738.81|4739.54|4739.54|4739.79|4739.79|4734.58|4734.58|0
1638200100000|2021-11-29 15:35:00|4740.78|4740.78|4733.06|4733.06|4746.72|4746.72|4732.8|4732.8|0
1638200400000|2021-11-29 15:40:00|4731.82|4731.82|4725.62|4725.62|4731.82|4731.82|4721.4|4721.4|0
1638200700000|2021-11-29 15:45:00|4726.86|4726.86|4725.37|4725.37|4728.36|4728.36|4723.4|4723.4|0
1638201000000|2021-11-29 15:50:00|4724.13|4724.13|4720.16|4720.16|4725.62|4725.62|4720.16|4720.16|0
1638201300000|2021-11-29 15:55:00|4720.41|4720.41|4727.5|4727.5|4727.5|4727.5|4720.16|4720.16|0
1638201600000|2021-11-29 16:00:00|4727.76|4727.76|4717.08|4717.08|4727.76|4727.76|4717.08|4717.08|0
1638201900000|2021-11-29 16:05:00|4718.32|4718.32|4726.27|4726.27|4729.26|4729.26|4718.32|4718.32|0
1638202200000|2021-11-29 16:10:00|4726.02|4726.02|4729|4729|4730.75|4730.75|4725.93|4725.93|0
1638202500000|2021-11-29 16:15:00|4730.24|4730.24|4726.78|4726.78|4734.22|4734.22|4726.78|4726.78|0
1638202800000|2021-11-29 16:20:00|4726.53|4726.53|4726.86|4726.86|4727.77|4727.77|4725.03|4725.03|0
1638203100000|2021-11-29 16:25:00|4727.03|4727.03|4718.15|4718.15|4728.44|4728.44|4716.92|4716.92|0
1638260100000|2021-11-30 08:15:00|4594.56|4594.56|4599.53|4599.53|4603.8|4603.8|4583.08|4583.08|0
1638260400000|2021-11-30 08:20:00|4597.05|4597.05|4610.46|4610.46|4611.7|4611.7|4590.77|4590.77|0
1638260700000|2021-11-30 08:25:00|4610.8|4610.8|4617.08|4617.08|4623.36|4623.36|4607|4607|0
1638261000000|2021-11-30 08:30:00|4613.37|4613.37|4625.06|4625.06|4629.13|4629.13|4613.37|4613.37|0
1638261300000|2021-11-30 08:35:00|4624.93|4624.93|4622.07|4622.07|4628|4628|4618.22|4618.22|0
1638261600000|2021-11-30 08:40:00|4620.83|4620.83|4624.19|4624.19|4629.91|4629.91|4614.51|4614.51|0
1638261900000|2021-11-30 08:45:00|4622.95|4622.95|4613.82|4613.82|4625.43|4625.43|4613.46|4613.46|0
1638262200000|2021-11-30 08:50:00|4612.58|4612.58|4623.16|4623.16|4623.16|4623.16|4610.07|4610.07|0
1638262500000|2021-11-30 08:55:00|4626.88|4626.88|4618.59|4618.59|4628.12|4628.12|4617.09|4617.09|0
1638262800000|2021-11-30 09:00:00|4618.42|4618.42|4601.05|4601.05|4618.42|4618.42|4591.48|4591.48|0
1638263100000|2021-11-30 09:05:00|4601.43|4601.43|4595.5|4595.5|4604.17|4604.17|4593.32|4593.32|0
1638263400000|2021-11-30 09:10:00|4594.26|4594.26|4595.16|4595.16|4597.29|4597.29|4589.86|4589.86|0
1638263700000|2021-11-30 09:15:00|4593.67|4593.67|4611.72|4611.72|4611.72|4611.72|4592.43|4592.43|0
1638264000000|2021-11-30 09:20:00|4610.48|4610.48|4608.75|4608.75|4616.55|4616.55|4605.03|4605.03|0
1638264300000|2021-11-30 09:25:00|4608.88|4608.88|4602.18|4602.18|4613.53|4613.53|4599.92|4599.92|0
1638264600000|2021-11-30 09:30:00|4603.42|4603.42|4607.4|4607.4|4607.4|4607.4|4593.69|4593.69|0
1638264900000|2021-11-30 09:35:00|4606.16|4606.16|4610.72|4610.72|4610.72|4610.72|4603.94|4603.94|0
1638265200000|2021-11-30 09:40:00|4611.96|4611.96|4606.75|4606.75|4613.2|4613.2|4606.2|4606.2|0
1638265500000|2021-11-30 09:45:00|4607.26|4607.26|4609.32|4609.32|4613.29|4613.29|4606.97|4606.97|0
1638265800000|2021-11-30 09:50:00|4611.79|4611.79|4618.63|4618.63|4622.72|4622.72|4611.79|4611.79|0
1638266100000|2021-11-30 09:55:00|4618.37|4618.37|4626.78|4626.78|4627.76|4627.76|4617.34|4617.34|0
1638266400000|2021-11-30 10:00:00|4625.54|4625.54|4627.56|4627.56|4630.12|4630.12|4625.54|4625.54|0
1638266700000|2021-11-30 10:05:00|4627.94|4627.94|4627.89|4627.89|4634.77|4634.77|4625.51|4625.51|0
1638267000000|2021-11-30 10:10:00|4627.39|4627.39|4629.05|4629.05|4635.33|4635.33|4627.39|4627.39|0
1638267300000|2021-11-30 10:15:00|4631.53|4631.53|4628.5|4628.5|4633.15|4633.15|4625.51|4625.51|0
1638267600000|2021-11-30 10:20:00|4629.73|4629.73|4623.11|4623.11|4629.73|4629.73|4621.62|4621.62|0
1638267900000|2021-11-30 10:25:00|4621.88|4621.88|4628.79|4628.79|4629.48|4629.48|4621.88|4621.88|0
1638268200000|2021-11-30 10:30:00|4627.56|4627.56|4637.71|4637.71|4638.95|4638.95|4625.33|4625.33|0
1638268500000|2021-11-30 10:35:00|4636.47|4636.47|4638.06|4638.06|4638.06|4638.06|4630.37|4630.37|0
1638268800000|2021-11-30 10:40:00|4636.82|4636.82|4640.66|4640.66|4642.03|4642.03|4636.82|4636.82|0
1638269100000|2021-11-30 10:45:00|4639.42|4639.42|4633.94|4633.94|4639.42|4639.42|4633.05|4633.05|0
1638269400000|2021-11-30 10:50:00|4635.18|4635.18|4634.93|4634.93|4637.91|4637.91|4630.96|4630.96|0
1638269700000|2021-11-30 10:55:00|4636.17|4636.17|4639.54|4639.54|4643|4643|4636.17|4636.17|0
1638270000000|2021-11-30 11:00:00|4639.79|4639.79|4635.43|4635.43|4641.45|4641.45|4634.06|4634.06|0
1638270300000|2021-11-30 11:05:00|4635.09|4635.09|4636.74|4636.74|4639.01|4639.01|4633.42|4633.42|0
1638270600000|2021-11-30 11:10:00|4636.57|4636.57|4638.96|4638.96|4643.27|4643.27|4635.33|4635.33|0
1638270900000|2021-11-30 11:15:00|4640.2|4640.2|4638.8|4638.8|4640.81|4640.81|4635.85|4635.85|0
1638271200000|2021-11-30 11:20:00|4638.93|4638.93|4636.45|4636.45|4638.93|4638.93|4630.86|4630.86|0
1638271500000|2021-11-30 11:25:00|4637.69|4637.69|4643.5|4643.5|4645.63|4645.63|4637.69|4637.69|0
1638271800000|2021-11-30 11:30:00|4643.63|4643.63|4647.73|4647.73|4647.73|4647.73|4643.63|4643.63|0
1638272100000|2021-11-30 11:35:00|4647.86|4647.86|4647.27|4647.27|4648.72|4648.72|4645.98|4645.98|0
1638272400000|2021-11-30 11:40:00|4647.44|4647.44|4654.52|4654.52|4654.78|4654.78|4647.44|4647.44|0
1638272700000|2021-11-30 11:45:00|4654.27|4654.27|4658.28|4658.28|4658.28|4658.28|4653.03|4653.03|0
1638273000000|2021-11-30 11:50:00|4658.54|4658.54|4653.37|4653.37|4662.42|4662.42|4653.24|4653.24|0
1638273300000|2021-11-30 11:55:00|4654.61|4654.61|4656.23|4656.23|4659.21|4659.21|4654.61|4654.61|0
1638273600000|2021-11-30 12:00:00|4656.36|4656.36|4655.88|4655.88|4659.47|4659.47|4655.24|4655.24|0
1638273900000|2021-11-30 12:05:00|4657.12|4657.12|4660.06|4660.06|4661.09|4661.09|4653.66|4653.66|0
1638274200000|2021-11-30 12:10:00|4660.19|4660.19|4660.23|4660.23|4661.94|4661.94|4658.82|4658.82|0
1638274500000|2021-11-30 12:15:00|4662.71|4662.71|4658.23|4658.23|4665.19|4665.19|4658.23|4658.23|0
1638274800000|2021-11-30 12:20:00|4659.47|4659.47|4665.86|4665.86|4665.86|4665.86|4659.47|4659.47|0
1638275100000|2021-11-30 12:25:00|4670.82|4670.82|4671.07|4671.07|4671.07|4671.07|4668.34|4668.34|0
1638275400000|2021-11-30 12:30:00|4670.82|4670.82|4668.55|4668.55|4672.44|4672.44|4668.21|4668.21|0
1638275700000|2021-11-30 12:35:00|4667.31|4667.31|4665.18|4665.18|4669.71|4669.71|4665.18|4665.18|0
1638276000000|2021-11-30 12:40:00|4665.01|4665.01|4662.27|4662.27|4665.68|4665.68|4662.27|4662.27|0
1638276300000|2021-11-30 12:45:00|4662.53|4662.53|4662.1|4662.1|4665.26|4665.26|4660.86|4660.86|0
1638276600000|2021-11-30 12:50:00|4662.27|4662.27|4659.7|4659.7|4663.42|4663.42|4659.45|4659.45|0
1638276900000|2021-11-30 12:55:00|4659.96|4659.96|4662.44|4662.44|4662.78|4662.78|4659.96|4659.96|0
1638277200000|2021-11-30 13:00:00|4662.7|4662.7|4660.69|4660.69|4662.7|4662.7|4658.72|4658.72|0
1638277500000|2021-11-30 13:05:00|4660.52|4660.52|4662.35|4662.35|4662.35|4662.35|4659.45|4659.45|0
1638277800000|2021-11-30 13:10:00|4662.61|4662.61|4661.71|4661.71|4664.44|4664.44|4661.71|4661.71|0
1638278100000|2021-11-30 13:15:00|4661.96|4661.96|4661.31|4661.31|4663.28|4663.28|4660.07|4660.07|0
1638278400000|2021-11-30 13:20:00|4660.07|4660.07|4648.67|4648.67|4660.07|4660.07|4647.68|4647.68|0
1638278700000|2021-11-30 13:25:00|4649.91|4649.91|4655.2|4655.2|4657.68|4657.68|4649.91|4649.91|0
1638279000000|2021-11-30 13:30:00|4653.96|4653.96|4656.08|4656.08|4656.08|4656.08|4646.56|4646.56|0
1638279300000|2021-11-30 13:35:00|4653.6|4653.6|4658.98|4658.98|4658.98|4658.98|4651.04|4651.04|0
1638279600000|2021-11-30 13:40:00|4657.75|4657.75|4665.06|4665.06|4667.07|4667.07|4657.32|4657.32|0
1638279900000|2021-11-30 13:45:00|4666.08|4666.08|4667.91|4667.91|4667.91|4667.91|4664.76|4664.76|0
1638280200000|2021-11-30 13:50:00|4668.17|4668.17|4668|4668|4669.24|4669.24|4666.5|4666.5|0
1638280500000|2021-11-30 13:55:00|4666.76|4666.76|4674.4|4674.4|4674.57|4674.57|4666.76|4666.76|0
1638280800000|2021-11-30 14:00:00|4674.14|4674.14|4670.22|4670.22|4675.52|4675.52|4670.22|4670.22|0
1638281100000|2021-11-30 14:05:00|4670.47|4670.47|4677.55|4677.55|4678.53|4678.53|4670.47|4670.47|0
1638281400000|2021-11-30 14:10:00|4678.79|4678.79|4680.28|4680.28|4684.81|4684.81|4677.8|4677.8|0
1638281700000|2021-11-30 14:15:00|4680.03|4680.03|4682.12|4682.12|4682.96|4682.96|4676.05|4676.05|0
1638282000000|2021-11-30 14:20:00|4682.62|4682.62|4685.27|4685.27|4688.25|4688.25|4682.62|4682.62|0
1638282300000|2021-11-30 14:25:00|4685.77|4685.77|4686.07|4686.07|4688.76|4688.76|4685.77|4685.77|0
1638282600000|2021-11-30 14:30:00|4686.32|4686.32|4686.63|4686.63|4691.54|4691.54|4682.27|4682.27|0
1638282900000|2021-11-30 14:35:00|4685.39|4685.39|4687.82|4687.82|4687.87|4687.87|4683.04|4683.04|0
1638283200000|2021-11-30 14:40:00|4688.08|4688.08|4694.18|4694.18|4697.55|4697.55|4688.08|4688.08|0
1638283500000|2021-11-30 14:45:00|4692.94|4692.94|4700.25|4700.25|4701.49|4701.49|4690.21|4690.21|0
1638283800000|2021-11-30 14:50:00|4699.01|4699.01|4697.21|4697.21|4706.87|4706.87|4696.02|4696.02|0
1638284100000|2021-11-30 14:55:00|4697.38|4697.38|4703.97|4703.97|4706.4|4706.4|4697.38|4697.38|0
1638284400000|2021-11-30 15:00:00|4703.8|4703.8|4705.46|4705.46|4706.58|4706.58|4700.72|4700.72|0
1638284700000|2021-11-30 15:05:00|4705.21|4705.21|4703.46|4703.46|4712.34|4712.34|4703.46|4703.46|0
1638285000000|2021-11-30 15:10:00|4704.7|4704.7|4695.01|4695.01|4704.7|4704.7|4695.01|4695.01|0
1638285300000|2021-11-30 15:15:00|4694.75|4694.75|4689.74|4689.74|4702.56|4702.56|4689.74|4689.74|0
1638285600000|2021-11-30 15:20:00|4689.49|4689.49|4688.97|4688.97|4694.35|4694.35|4688.72|4688.72|0
1638285900000|2021-11-30 15:25:00|4688.8|4688.8|4688.92|4688.92|4692.38|4692.38|4687.43|4687.43|0
1638286200000|2021-11-30 15:30:00|4689.26|4689.26|4701.91|4701.91|4703.4|4703.4|4689|4689|0
1638286500000|2021-11-30 15:35:00|4702.08|4702.08|4682.72|4682.72|4702.08|4702.08|4682.72|4682.72|0
1638286800000|2021-11-30 15:40:00|4682.55|4682.55|4687.73|4687.73|4689.48|4689.48|4682.12|4682.12|0
1638287100000|2021-11-30 15:45:00|4687.98|4687.98|4680.13|4680.13|4690.63|4690.63|4677.66|4677.66|0
1638287400000|2021-11-30 15:50:00|4678.89|4678.89|4661.26|4661.26|4679.24|4679.24|4661.26|4661.26|0
1638287700000|2021-11-30 15:55:00|4660.75|4660.75|4650.89|4650.89|4661.34|4661.34|4650.89|4650.89|0
1638288000000|2021-11-30 16:00:00|4650.64|4650.64|4653.62|4653.62|4654.86|4654.86|4647.64|4647.64|0
1638288300000|2021-11-30 16:05:00|4654.86|4654.86|4658.66|4658.66|4663.87|4663.87|4653.37|4653.37|0
1638288600000|2021-11-30 16:10:00|4658.92|4658.92|4667.14|4667.14|4667.14|4667.14|4656.18|4656.18|0
1638288900000|2021-11-30 16:15:00|4668.38|4668.38|4670.19|4670.19|4676.75|4676.75|4668.38|4668.38|0
1638289200000|2021-11-30 16:20:00|4670.44|4670.44|4667.37|4667.37|4673.43|4673.43|4666.3|4666.3|0
1638289500000|2021-11-30 16:25:00|4664.89|4664.89|4661.43|4661.43|4673.26|4673.26|4656.83|4656.83|0
1638346500000|2021-12-01 08:15:00|4682.85|4682.85|4682.28|4682.28|4692.57|4692.57|4680.96|4680.96|0
1638346800000|2021-12-01 08:20:00|4681.04|4681.04|4678.45|4678.45|4681.04|4681.04|4675.2|4675.2|0
1638347100000|2021-12-01 08:25:00|4677.21|4677.21|4670.84|4670.84|4677.21|4677.21|4668.87|4668.87|0
1638347400000|2021-12-01 08:30:00|4667.13|4667.13|4671.09|4671.09|4673.3|4673.3|4658.37|4658.37|0
1638347700000|2021-12-01 08:35:00|4672.32|4672.32|4672.45|4672.45|4677.11|4677.11|4669.68|4669.68|0
1638348000000|2021-12-01 08:40:00|4674.93|4674.93|4665.28|4665.28|4674.93|4674.93|4664.98|4664.98|0
1638348300000|2021-12-01 08:45:00|4664.05|4664.05|4668.79|4668.79|4674.73|4674.73|4664.05|4664.05|0
1638348600000|2021-12-01 08:50:00|4669.13|4669.13|4672.99|4672.99|4675.51|4675.51|4662.7|4662.7|0
1638348900000|2021-12-01 08:55:00|4672.73|4672.73|4678.58|4678.58|4681|4681|4671.32|4671.32|0
1638349200000|2021-12-01 09:00:00|4678.33|4678.33|4681.34|4681.34|4687.06|4687.06|4678.33|4678.33|0
1638349500000|2021-12-01 09:05:00|4681.09|4681.09|4684.09|4684.09|4687.54|4687.54|4681.09|4681.09|0
1638349800000|2021-12-01 09:10:00|4682.85|4682.85|4684.48|4684.48|4686.53|4686.53|4681.58|4681.58|0
1638350100000|2021-12-01 09:15:00|4686.96|4686.96|4695.28|4695.28|4700.88|4700.88|4686.23|4686.23|0
1638350400000|2021-12-01 09:20:00|4694.05|4694.05|4687.62|4687.62|4694.89|4694.89|4687.54|4687.54|0
1638350700000|2021-12-01 09:25:00|4685.15|4685.15|4687.23|4687.23|4687.23|4687.23|4682.5|4682.5|0
1638351000000|2021-12-01 09:30:00|4686.22|4686.22|4684.39|4684.39|4687.62|4687.62|4682.89|4682.89|0
1638351300000|2021-12-01 09:35:00|4684.56|4684.56|4689.94|4689.94|4691.18|4691.18|4684.56|4684.56|0
1638351600000|2021-12-01 09:40:00|4691.18|4691.18|4699.68|4699.68|4699.68|4699.68|4683.88|4683.88|0
1638351900000|2021-12-01 09:45:00|4699.86|4699.86|4697.43|4697.43|4699.86|4699.86|4687.6|4687.6|0
1638352200000|2021-12-01 09:50:00|4697.69|4697.69|4705.88|4705.88|4707.12|4707.12|4697.69|4697.69|0
1638352500000|2021-12-01 09:55:00|4705.63|4705.63|4712.81|4712.81|4721.74|4721.74|4705.63|4705.63|0
1638352800000|2021-12-01 10:00:00|4712.98|4712.98|4711.01|4711.01|4713.71|4713.71|4709.99|4709.99|0
1638353100000|2021-12-01 10:05:00|4709.77|4709.77|4716.53|4716.53|4716.53|4716.53|4708.84|4708.84|0
1638353400000|2021-12-01 10:10:00|4716.7|4716.7|4711.29|4711.29|4720.76|4720.76|4711.29|4711.29|0
1638353700000|2021-12-01 10:15:00|4711.46|4711.46|4703.68|4703.68|4714.83|4714.83|4703.68|4703.68|0
1638354000000|2021-12-01 10:20:00|4703.42|4703.42|4705.09|4705.09|4708.64|4708.64|4703.17|4703.17|0
1638354300000|2021-12-01 10:25:00|4703.85|4703.85|4704.07|4704.07|4708.3|4708.3|4702.61|4702.61|0
1638354600000|2021-12-01 10:30:00|4704.24|4704.24|4710.01|4710.01|4710.01|4710.01|4704.24|4704.24|0
1638354900000|2021-12-01 10:35:00|4711.25|4711.25|4705.27|4705.27|4711.25|4711.25|4702.54|4702.54|0
1638355200000|2021-12-01 10:40:00|4704.03|4704.03|4700.13|4700.13|4704.03|4704.03|4694.67|4694.67|0
1638355500000|2021-12-01 10:45:00|4699.96|4699.96|4705.86|4705.86|4707.1|4707.1|4699.41|4699.41|0
1638355800000|2021-12-01 10:50:00|4704.62|4704.62|4714.62|4714.62|4714.62|4714.62|4704.62|4704.62|0
1638356100000|2021-12-01 10:55:00|4717.1|4717.1|4730.86|4730.86|4731.37|4731.37|4717.1|4717.1|0
1638356400000|2021-12-01 11:00:00|4731.54|4731.54|4731.8|4731.8|4735.77|4735.77|4730.3|4730.3|0
1638356700000|2021-12-01 11:05:00|4730.6|4730.6|4739.44|4739.44|4742.6|4742.6|4730.09|4730.09|0
1638357000000|2021-12-01 11:10:00|4739.19|4739.19|4731.45|4731.45|4741.67|4741.67|4731.45|4731.45|0
1638357300000|2021-12-01 11:15:00|4730.95|4730.95|4733.38|4733.38|4733.46|4733.46|4726.97|4726.97|0
1638357600000|2021-12-01 11:20:00|4732.14|4732.14|4733.46|4733.46|4737.18|4737.18|4732.14|4732.14|0
1638357900000|2021-12-01 11:25:00|4733.12|4733.12|4735.18|4735.18|4735.18|4735.18|4731.21|4731.21|0
1638358200000|2021-12-01 11:30:00|4734.93|4734.93|4731.97|4731.97|4734.93|4734.93|4728.05|4728.05|0
1638358500000|2021-12-01 11:35:00|4732.14|4732.14|4730.09|4730.09|4732.4|4732.4|4729.92|4729.92|0
1638358800000|2021-12-01 11:40:00|4730.34|4730.34|4732.68|4732.68|4735.25|4735.25|4730.34|4730.34|0
1638359100000|2021-12-01 11:45:00|4732|4732|4737.59|4737.59|4737.76|4737.76|4730.77|4730.77|0
1638359400000|2021-12-01 11:50:00|4736.35|4736.35|4742.16|4742.16|4742.16|4742.16|4735.76|4735.76|0
1638359700000|2021-12-01 11:55:00|4741.9|4741.9|4746.89|4746.89|4748.13|4748.13|4741.9|4741.9|0
1638360000000|2021-12-01 12:00:00|4749.37|4749.37|4749.62|4749.62|4751.11|4751.11|4747.14|4747.14|0
1638360300000|2021-12-01 12:05:00|4749.11|4749.11|4743.49|4743.49|4749.11|4749.11|4742.76|4742.76|0
1638360600000|2021-12-01 12:10:00|4743.32|4743.32|4746.43|4746.43|4746.43|4746.43|4743.15|4743.15|0
1638360900000|2021-12-01 12:15:00|4745.92|4745.92|4747.59|4747.59|4748.91|4748.91|4743.1|4743.1|0
1638361200000|2021-12-01 12:20:00|4747.84|4747.84|4755.22|4755.22|4755.22|4755.22|4747.84|4747.84|0
1638361500000|2021-12-01 12:25:00|4753.98|4753.98|4753.9|4753.9|4755.39|4755.39|4751.68|4751.68|0
1638361800000|2021-12-01 12:30:00|4753.22|4753.22|4752.4|4752.4|4759.36|4759.36|4752.4|4752.4|0
1638362100000|2021-12-01 12:35:00|4752.66|4752.66|4753.05|4753.05|4754.07|4754.07|4752.4|4752.4|0
1638362400000|2021-12-01 12:40:00|4751.81|4751.81|4752.32|4752.32|4752.32|4752.32|4751.08|4751.08|0
1638362700000|2021-12-01 12:45:00|4752.83|4752.83|4751.75|4751.75|4753.5|4753.5|4751.24|4751.24|0
1638363000000|2021-12-01 12:50:00|4751.58|4751.58|4751.95|4751.95|4754.06|4754.06|4747.86|4747.86|0
1638363300000|2021-12-01 12:55:00|4752.2|4752.2|4747.42|4747.42|4752.2|4752.2|4745.5|4745.5|0
1638363600000|2021-12-01 13:00:00|4746.18|4746.18|4747.19|4747.19|4747.19|4747.19|4743.92|4743.92|0
1638363900000|2021-12-01 13:05:00|4746.94|4746.94|4743.24|4743.24|4746.94|4746.94|4743.02|4743.02|0
1638364200000|2021-12-01 13:10:00|4743.49|4743.49|4738.63|4738.63|4744.35|4744.35|4738.37|4738.37|0
1638364500000|2021-12-01 13:15:00|4738.29|4738.29|4735.72|4735.72|4739.53|4739.53|4732.4|4732.4|0
1638364800000|2021-12-01 13:20:00|4735.55|4735.55|4732.91|4732.91|4735.89|4735.89|4729.19|4729.19|0
1638365100000|2021-12-01 13:25:00|4733.16|4733.16|4734.1|4734.1|4735.34|4735.34|4731.84|4731.84|0
1638365400000|2021-12-01 13:30:00|4734.27|4734.27|4736.27|4736.27|4736.27|4736.27|4733.93|4733.93|0
1638365700000|2021-12-01 13:35:00|4737.51|4737.51|4740.72|4740.72|4740.72|4740.72|4734.52|4734.52|0
1638366000000|2021-12-01 13:40:00|4740.46|4740.46|4741.62|4741.62|4741.62|4741.62|4738.97|4738.97|0
1638366300000|2021-12-01 13:45:00|4741.96|4741.96|4741.54|4741.54|4742.3|4742.3|4739.57|4739.57|0
1638366600000|2021-12-01 13:50:00|4742.77|4742.77|4749.48|4749.48|4749.48|4749.48|4742.77|4742.77|0
1638366900000|2021-12-01 13:55:00|4749.65|4749.65|4748.4|4748.4|4751.9|4751.9|4748.4|4748.4|0
1638367200000|2021-12-01 14:00:00|4748.06|4748.06|4749|4749|4750.07|4750.07|4745.67|4745.67|0
1638367500000|2021-12-01 14:05:00|4748.75|4748.75|4747.43|4747.43|4751.31|4751.31|4745.84|4745.84|0
1638367800000|2021-12-01 14:10:00|4747.25|4747.25|4739.31|4739.31|4748.67|4748.67|4739.31|4739.31|0
1638368100000|2021-12-01 14:15:00|4739.48|4739.48|4730.38|4730.38|4740.55|4740.55|4730.3|4730.3|0
1638368400000|2021-12-01 14:20:00|4730.21|4730.21|4732.87|4732.87|4732.87|4732.87|4726.97|4726.97|0
1638368700000|2021-12-01 14:25:00|4732.11|4732.11|4728.44|4728.44|4732.28|4732.28|4728.44|4728.44|0
1638369000000|2021-12-01 14:30:00|4727.2|4727.2|4729.15|4729.15|4731.46|4731.46|4727.2|4727.2|0
1638369300000|2021-12-01 14:35:00|4727.4|4727.4|4725.74|4725.74|4730.05|4730.05|4723.01|4723.01|0
1638369600000|2021-12-01 14:40:00|4724.5|4724.5|4733.73|4733.73|4733.73|4733.73|4722.92|4722.92|0
1638369900000|2021-12-01 14:45:00|4734.97|4734.97|4740.58|4740.58|4745.57|4745.57|4734.97|4734.97|0
1638370200000|2021-12-01 14:50:00|4740.75|4740.75|4738.1|4738.1|4741.26|4741.26|4734.64|4734.64|0
1638370500000|2021-12-01 14:55:00|4738.61|4738.61|4744.59|4744.59|4747.5|4747.5|4738.61|4738.61|0
1638370800000|2021-12-01 15:00:00|4745.1|4745.1|4740|4740|4745.35|4745.35|4739.58|4739.58|0
1638371100000|2021-12-01 15:05:00|4741.24|4741.24|4751.58|4751.58|4751.58|4751.58|4740.31|4740.31|0
1638371400000|2021-12-01 15:10:00|4751.75|4751.75|4742.06|4742.06|4752.99|4752.99|4742.06|4742.06|0
1638371700000|2021-12-01 15:15:00|4743.3|4743.3|4743.01|4743.01|4744.71|4744.71|4741.52|4741.52|0
1638372000000|2021-12-01 15:20:00|4742.84|4742.84|4745.75|4745.75|4745.75|4745.75|4734.82|4734.82|0
1638372300000|2021-12-01 15:25:00|4745.24|4745.24|4742.98|4742.98|4746.31|4746.31|4741.15|4741.15|0
1638372600000|2021-12-01 15:30:00|4743.32|4743.32|4752.67|4752.67|4755.74|4755.74|4743.32|4743.32|0
1638372900000|2021-12-01 15:35:00|4751.43|4751.43|4743.99|4743.99|4751.51|4751.51|4743.99|4743.99|0
1638373200000|2021-12-01 15:40:00|4741.51|4741.51|4750.53|4750.53|4750.53|4750.53|4735.79|4735.79|0
1638373500000|2021-12-01 15:45:00|4750.7|4750.7|4758.25|4758.25|4758.25|4758.25|4750.7|4750.7|0
1638373800000|2021-12-01 15:50:00|4757.01|4757.01|4759.4|4759.4|4760.13|4760.13|4753.43|4753.43|0
1638374100000|2021-12-01 15:55:00|4760.64|4760.64|4767.35|4767.35|4767.82|4767.82|4760.39|4760.39|0
1638374400000|2021-12-01 16:00:00|4767.09|4767.09|4773.2|4773.2|4773.2|4773.2|4767.09|4767.09|0
1638374700000|2021-12-01 16:05:00|4772.95|4772.95|4777.51|4777.51|4781.65|4781.65|4772.95|4772.95|0
1638375000000|2021-12-01 16:10:00|4777.26|4777.26|4786.78|4786.78|4787.37|4787.37|4777.26|4777.26|0
1638375300000|2021-12-01 16:15:00|4785.54|4785.54|4786.94|4786.94|4790.02|4790.02|4785.54|4785.54|0
1638375600000|2021-12-01 16:20:00|4787.11|4787.11|4787.28|4787.28|4788.86|4788.86|4785.87|4785.87|0
1638375900000|2021-12-01 16:25:00|4787.03|4787.03|4775.11|4775.11|4787.88|4787.88|4775.11|4775.11|0
1638432900000|2021-12-02 08:15:00|4693.83|4693.83|4694.34|4694.34|4699.09|4699.09|4689.78|4689.78|0
1638433200000|2021-12-02 08:20:00|4695.59|4695.59|4699.98|4699.98|4701.32|4701.32|4691.23|4691.23|0
1638433500000|2021-12-02 08:25:00|4700.62|4700.62|4687.09|4687.09|4701|4701|4687.09|4687.09|0
1638433800000|2021-12-02 08:30:00|4685.84|4685.84|4678.82|4678.82|4689.78|4689.78|4678.7|4678.7|0
1638434100000|2021-12-02 08:35:00|4678.7|4678.7|4691.11|4691.11|4696.9|4696.9|4678.7|4678.7|0
1638434400000|2021-12-02 08:40:00|4689.87|4689.87|4696.66|4696.66|4696.66|4696.66|4688.11|4688.11|0
1638434700000|2021-12-02 08:45:00|4696.91|4696.91|4703.79|4703.79|4707.91|4707.91|4692.58|4692.58|0
1638435000000|2021-12-02 08:50:00|4704.18|4704.18|4705.99|4705.99|4708.48|4708.48|4699.02|4699.02|0
1638435300000|2021-12-02 08:55:00|4704.74|4704.74|4712.78|4712.78|4716.04|4716.04|4703.32|4703.32|0
1638435600000|2021-12-02 09:00:00|4711.53|4711.53|4712.78|4712.78|4715.44|4715.44|4707.8|4707.8|0
1638435900000|2021-12-02 09:05:00|4714.02|4714.02|4720.55|4720.55|4720.55|4720.55|4713.56|4713.56|0
1638436200000|2021-12-02 09:10:00|4723.04|4723.04|4726.47|4726.47|4726.47|4726.47|4718.7|4718.7|0
1638436500000|2021-12-02 09:15:00|4726.6|4726.6|4732.37|4732.37|4736.22|4736.22|4725.61|4725.61|0
1638436800000|2021-12-02 09:20:00|4731.12|4731.12|4722.36|4722.36|4732.37|4732.37|4719.95|4719.95|0
1638437100000|2021-12-02 09:25:00|4722.23|4722.23|4716.52|4716.52|4722.23|4722.23|4713.52|4713.52|0
1638437400000|2021-12-02 09:30:00|4716.39|4716.39|4715.79|4715.79|4718.24|4718.24|4714.12|4714.12|0
1638437700000|2021-12-02 09:35:00|4714.54|4714.54|4712.19|4712.19|4714.54|4714.54|4708.54|4708.54|0
1638438000000|2021-12-02 09:40:00|4714.68|4714.68|4693.55|4693.55|4714.68|4714.68|4689.47|4689.47|0
1638438300000|2021-12-02 09:45:00|4693.17|4693.17|4696.55|4696.55|4699.04|4699.04|4690.8|4690.8|0
1638438600000|2021-12-02 09:50:00|4697.8|4697.8|4709.4|4709.4|4709.4|4709.4|4697.8|4697.8|0
1638438900000|2021-12-02 09:55:00|4709.66|4709.66|4714.98|4714.98|4715.66|4715.66|4707.17|4707.17|0
1638439200000|2021-12-02 10:00:00|4715.15|4715.15|4713.87|4713.87|4715.15|4715.15|4712.63|4712.63|0
1638439500000|2021-12-02 10:05:00|4714|4714|4712.62|4712.62|4716.87|4716.87|4710.61|4710.61|0
1638439800000|2021-12-02 10:10:00|4713.01|4713.01|4697.55|4697.55|4713.13|4713.13|4696.31|4696.31|0
1638440100000|2021-12-02 10:15:00|4697.21|4697.21|4696.69|4696.69|4698.58|4698.58|4693.69|4693.69|0
1638440400000|2021-12-02 10:20:00|4697.03|4697.03|4698.89|4698.89|4699.06|4699.06|4685.7|4685.7|0
1638440700000|2021-12-02 10:25:00|4698.76|4698.76|4702.36|4702.36|4704.25|4704.25|4698.76|4698.76|0
1638441000000|2021-12-02 10:30:00|4703.6|4703.6|4705.84|4705.84|4707.08|4707.08|4697.85|4697.85|0
1638441300000|2021-12-02 10:35:00|4706.01|4706.01|4708.98|4708.98|4710.99|4710.99|4705.8|4705.8|0
1638441600000|2021-12-02 10:40:00|4707.74|4707.74|4708.73|4708.73|4708.98|4708.98|4703.1|4703.1|0
1638441900000|2021-12-02 10:45:00|4707.48|4707.48|4712.59|4712.59|4719.08|4719.08|4706.23|4706.23|0
1638442200000|2021-12-02 10:50:00|4711.35|4711.35|4712.55|4712.55|4712.85|4712.85|4709.42|4709.42|0
1638442500000|2021-12-02 10:55:00|4713.79|4713.79|4712.2|4712.2|4715.04|4715.04|4709.71|4709.71|0
1638442800000|2021-12-02 11:00:00|4713.7|4713.7|4716.16|4716.16|4716.54|4716.54|4712.98|4712.98|0
1638443100000|2021-12-02 11:05:00|4717.4|4717.4|4716.16|4716.16|4721.14|4721.14|4715.9|4715.9|0
1638443400000|2021-12-02 11:10:00|4714.91|4714.91|4709.85|4709.85|4718.65|4718.65|4708.61|4708.61|0
1638443700000|2021-12-02 11:15:00|4710.11|4710.11|4708.34|4708.34|4711.26|4711.26|4708.34|4708.34|0
1638444000000|2021-12-02 11:20:00|4709.59|4709.59|4710.19|4710.19|4712.17|4712.17|4709.59|4709.59|0
1638444300000|2021-12-02 11:25:00|4708.95|4708.95|4709.77|4709.77|4710.32|4710.32|4707.4|4707.4|0
1638444600000|2021-12-02 11:30:00|4710.02|4710.02|4706.84|4706.84|4710.19|4710.19|4706.84|4706.84|0
1638444900000|2021-12-02 11:35:00|4708.08|4708.08|4704.44|4704.44|4708.08|4708.08|4701.78|4701.78|0
1638445200000|2021-12-02 11:40:00|4704.57|4704.57|4699.89|4699.89|4704.57|4704.57|4698.52|4698.52|0
1638445500000|2021-12-02 11:45:00|4699.72|4699.72|4697.96|4697.96|4699.72|4699.72|4696.85|4696.85|0
1638445800000|2021-12-02 11:50:00|4697.84|4697.84|4700.16|4700.16|4700.16|4700.16|4695.17|4695.17|0
1638446100000|2021-12-02 11:55:00|4700.03|4700.03|4702.31|4702.31|4703.3|4703.3|4698.18|4698.18|0
1638446400000|2021-12-02 12:00:00|4699.82|4699.82|4700.11|4700.11|4701.36|4701.36|4697.71|4697.71|0
1638446700000|2021-12-02 12:05:00|4699.94|4699.94|4688.3|4688.3|4699.94|4699.94|4688.3|4688.3|0
1638447000000|2021-12-02 12:10:00|4692.04|4692.04|4695.27|4695.27|4696.77|4696.77|4691.79|4691.79|0
1638447300000|2021-12-02 12:15:00|4695.4|4695.4|4692.65|4692.65|4695.4|4695.4|4692.65|4692.65|0
1638447600000|2021-12-02 12:20:00|4693.9|4693.9|4695.14|4695.14|4696.39|4696.39|4692.65|4692.65|0
1638447900000|2021-12-02 12:25:00|4695.4|4695.4|4693.9|4693.9|4696.39|4696.39|4693.9|4693.9|0
1638448200000|2021-12-02 12:30:00|4692.65|4692.65|4685.99|4685.99|4694.53|4694.53|4685.99|4685.99|0
1638448500000|2021-12-02 12:35:00|4684.75|4684.75|4679.16|4679.16|4685|4685|4678.65|4678.65|0
1638448800000|2021-12-02 12:40:00|4677.91|4677.91|4673.8|4673.8|4678.47|4678.47|4672.42|4672.42|0
1638449100000|2021-12-02 12:45:00|4675.04|4675.04|4678.81|4678.81|4680.06|4680.06|4675.04|4675.04|0
1638449400000|2021-12-02 12:50:00|4681.3|4681.3|4687.11|4687.11|4687.11|4687.11|4679.25|4679.25|0
1638449700000|2021-12-02 12:55:00|4687.28|4687.28|4688.65|4688.65|4689.9|4689.9|4687.28|4687.28|0
1638450000000|2021-12-02 13:00:00|4689.9|4689.9|4694.97|4694.97|4694.97|4694.97|4689.04|4689.04|0
1638450300000|2021-12-02 13:05:00|4695.14|4695.14|4690.16|4690.16|4695.31|4695.31|4690.16|4690.16|0
1638450600000|2021-12-02 13:10:00|4691.41|4691.41|4689.4|4689.4|4694.03|4694.03|4688.51|4688.51|0
1638450900000|2021-12-02 13:15:00|4689.27|4689.27|4688.53|4688.53|4692.02|4692.02|4688.53|4688.53|0
1638451200000|2021-12-02 13:20:00|4687.29|4687.29|4683.9|4683.9|4687.29|4687.29|4683.9|4683.9|0
1638451500000|2021-12-02 13:25:00|4683.73|4683.73|4685.7|4685.7|4685.83|4685.83|4681.49|4681.49|0
1638451800000|2021-12-02 13:30:00|4686.95|4686.95|4680.24|4680.24|4687.08|4687.08|4675|4675|0
1638452100000|2021-12-02 13:35:00|4680.59|4680.59|4673.84|4673.84|4681.01|4681.01|4671.73|4671.73|0
1638452400000|2021-12-02 13:40:00|4674.09|4674.09|4658.71|4658.71|4674.51|4674.51|4653.17|4653.17|0
1638452700000|2021-12-02 13:45:00|4657.47|4657.47|4646.83|4646.83|4657.47|4657.47|4643.48|4643.48|0
1638453000000|2021-12-02 13:50:00|4646.7|4646.7|4654.27|4654.27|4654.39|4654.39|4646.58|4646.58|0
1638453300000|2021-12-02 13:55:00|4654.09|4654.09|4664.36|4664.36|4665|4665|4654.09|4654.09|0
1638453600000|2021-12-02 14:00:00|4665.61|4665.61|4663.53|4663.53|4670.88|4670.88|4663.53|4663.53|0
1638453900000|2021-12-02 14:05:00|4664.77|4664.77|4649.14|4649.14|4664.77|4664.77|4649.14|4649.14|0
1638454200000|2021-12-02 14:10:00|4649.27|4649.27|4650.25|4650.25|4656.35|4656.35|4649.27|4649.27|0
1638454500000|2021-12-02 14:15:00|4651.5|4651.5|4651.62|4651.62|4652.26|4652.26|4646.51|4646.51|0
1638454800000|2021-12-02 14:20:00|4651.37|4651.37|4649.35|4649.35|4657.73|4657.73|4648.75|4648.75|0
1638455100000|2021-12-02 14:25:00|4649.69|4649.69|4655.45|4655.45|4656.74|4656.74|4649.52|4649.52|0
1638455400000|2021-12-02 14:30:00|4655.57|4655.57|4654.94|4654.94|4658.07|4658.07|4652.57|4652.57|0
1638455700000|2021-12-02 14:35:00|4653.69|4653.69|4669.05|4669.05|4669.05|4669.05|4649.09|4649.09|0
1638456000000|2021-12-02 14:40:00|4671.54|4671.54|4679.47|4679.47|4680.63|4680.63|4669.26|4669.26|0
1638456300000|2021-12-02 14:45:00|4679.35|4679.35|4667.1|4667.1|4681.58|4681.58|4667.1|4667.1|0
1638456600000|2021-12-02 14:50:00|4668.35|4668.35|4687.51|4687.51|4688.63|4688.63|4666.55|4666.55|0
1638456900000|2021-12-02 14:55:00|4686.26|4686.26|4683.98|4683.98|4686.82|4686.82|4681.8|4681.8|0
1638457200000|2021-12-02 15:00:00|4683.72|4683.72|4687.62|4687.62|4687.62|4687.62|4672.52|4672.52|0
1638457500000|2021-12-02 15:05:00|4686.38|4686.38|4677.66|4677.66|4690.75|4690.75|4676.24|4676.24|0
1638457800000|2021-12-02 15:10:00|4677.53|4677.53|4678.56|4678.56|4678.56|4678.56|4669.03|4669.03|0
1638458100000|2021-12-02 15:15:00|4681.05|4681.05|4664.91|4664.91|4681.05|4681.05|4663.66|4663.66|0
1638458400000|2021-12-02 15:20:00|4663.53|4663.53|4675.77|4675.77|4675.77|4675.77|4658.9|4658.9|0
1638458700000|2021-12-02 15:25:00|4674.52|4674.52|4668.96|4668.96|4676.75|4676.75|4668.96|4668.96|0
1638459000000|2021-12-02 15:30:00|4670.21|4670.21|4677.06|4677.06|4684.06|4684.06|4670.21|4670.21|0
1638459300000|2021-12-02 15:35:00|4677.19|4677.19|4671.82|4671.82|4681.73|4681.73|4670.57|4670.57|0
1638459600000|2021-12-02 15:40:00|4673.06|4673.06|4679.72|4679.72|4682.93|4682.93|4673.06|4673.06|0
1638459900000|2021-12-02 15:45:00|4680.96|4680.96|4685.77|4685.77|4688.51|4688.51|4675.72|4675.72|0
1638460200000|2021-12-02 15:50:00|4687.01|4687.01|4687.65|4687.65|4687.65|4687.65|4682.16|4682.16|0
1638460500000|2021-12-02 15:55:00|4688.9|4688.9|4695.25|4695.25|4695.25|4695.25|4687.74|4687.74|0
1638460800000|2021-12-02 16:00:00|4694|4694|4690.78|4690.78|4694|4694|4688.89|4688.89|0
1638461100000|2021-12-02 16:05:00|4692.02|4692.02|4699.11|4699.11|4700.18|4700.18|4691.9|4691.9|0
1638461400000|2021-12-02 16:10:00|4697.86|4697.86|4695.81|4695.81|4699.37|4699.37|4694.56|4694.56|0
1638461700000|2021-12-02 16:15:00|4696.19|4696.19|4695.68|4695.68|4700.31|4700.31|4694.94|4694.94|0
1638462000000|2021-12-02 16:20:00|4695.5|4695.5|4698.37|4698.37|4704.86|4704.86|4695.5|4695.5|0
1638462300000|2021-12-02 16:25:00|4698.5|4698.5|4689.65|4689.65|4698.5|4698.5|4689.65|4689.65|0
1638519300000|2021-12-03 08:15:00|4782.67|4782.67|4776.7|4776.7|4787.78|4787.78|4773.7|4773.7|0
1638519600000|2021-12-03 08:20:00|4776.87|4776.87|4772.41|4772.41|4776.87|4776.87|4769.4|4769.4|0
1638519900000|2021-12-03 08:25:00|4773.65|4773.65|4765.79|4765.79|4775.16|4775.16|4765.79|4765.79|0
1638520200000|2021-12-03 08:30:00|4767.03|4767.03|4756.61|4756.61|4767.03|4767.03|4756.61|4756.61|0
1638520500000|2021-12-03 08:35:00|4755.49|4755.49|4752.14|4752.14|4757.77|4757.77|4751.54|4751.54|0
1638520800000|2021-12-03 08:40:00|4752.02|4752.02|4756.23|4756.23|4756.36|4756.36|4746.65|4746.65|0
1638521100000|2021-12-03 08:45:00|4756.06|4756.06|4751.05|4751.05|4757.64|4757.64|4748.6|4748.6|0
1638521400000|2021-12-03 08:50:00|4752.3|4752.3|4737.99|4737.99|4752.3|4752.3|4735.98|4735.98|0
1638521700000|2021-12-03 08:55:00|4738.12|4738.12|4741.85|4741.85|4743.1|4743.1|4735.62|4735.62|0
1638522000000|2021-12-03 09:00:00|4740.61|4740.61|4742.1|4742.1|4742.49|4742.49|4738.1|4738.1|0
1638522300000|2021-12-03 09:05:00|4741.58|4741.58|4731.24|4731.24|4741.58|4741.58|4731.24|4731.24|0
1638522600000|2021-12-03 09:10:00|4728.75|4728.75|4744.37|4744.37|4744.37|4744.37|4728.75|4728.75|0
1638522900000|2021-12-03 09:15:00|4741.87|4741.87|4742.22|4742.22|4744.1|4744.1|4737.06|4737.06|0
1638523200000|2021-12-03 09:20:00|4740.97|4740.97|4737.2|4737.2|4740.97|4740.97|4735.96|4735.96|0
1638523500000|2021-12-03 09:25:00|4734.71|4734.71|4734.58|4734.58|4736.13|4736.13|4732.39|4732.39|0
1638523800000|2021-12-03 09:30:00|4734.7|4734.7|4731.32|4731.32|4734.7|4734.7|4730.07|4730.07|0
1638524100000|2021-12-03 09:35:00|4728.82|4728.82|4731.7|4731.7|4732.56|4732.56|4728.82|4728.82|0
1638524400000|2021-12-03 09:40:00|4730.45|4730.45|4739.25|4739.25|4740.62|4740.62|4730.45|4730.45|0
1638524700000|2021-12-03 09:45:00|4740.49|4740.49|4737.49|4737.49|4741.74|4741.74|4737.49|4737.49|0
1638525000000|2021-12-03 09:50:00|4736.25|4736.25|4738.74|4738.74|4741.23|4741.23|4735|4735|0
1638525300000|2021-12-03 09:55:00|4738.61|4738.61|4738.23|4738.23|4738.61|4738.61|4738.23|4738.23|0
1638525600000|2021-12-03 10:00:00|4737.54|4737.54|4739.08|4739.08|4740.45|4740.45|4737.54|4737.54|0
1638525900000|2021-12-03 10:05:00|4738.83|4738.83|4740.97|4740.97|4745.05|4745.05|4738.83|4738.83|0
1638526200000|2021-12-03 10:10:00|4739.73|4739.73|4733.6|4733.6|4740.85|4740.85|4733.6|4733.6|0
1638526500000|2021-12-03 10:15:00|4733.34|4733.34|4723.73|4723.73|4733.34|4733.34|4723.73|4723.73|0
1638526800000|2021-12-03 10:20:00|4718.74|4718.74|4715.52|4715.52|4720.76|4720.76|4715.52|4715.52|0
1638527100000|2021-12-03 10:25:00|4716.76|4716.76|4718.65|4718.65|4719.89|4719.89|4716.76|4716.76|0
1638527400000|2021-12-03 10:30:00|4718.26|4718.26|4720.8|4720.8|4720.8|4720.8|4718.26|4718.26|0
1638527700000|2021-12-03 10:35:00|4719.56|4719.56|4711.84|4711.84|4719.56|4719.56|4711.84|4711.84|0
1638528000000|2021-12-03 10:40:00|4711.97|4711.97|4709.48|4709.48|4715.83|4715.83|4706.99|4706.99|0
1638528300000|2021-12-03 10:45:00|4709.22|4709.22|4713.39|4713.39|4715.83|4715.83|4709.22|4709.22|0
1638528600000|2021-12-03 10:50:00|4713.22|4713.22|4714.32|4714.32|4714.8|4714.8|4711.97|4711.97|0
1638528900000|2021-12-03 10:55:00|4711.83|4711.83|4712.91|4712.91|4713.67|4713.67|4711.83|4711.83|0
1638529200000|2021-12-03 11:00:00|4713.29|4713.29|4722.08|4722.08|4724.67|4724.67|4713.29|4713.29|0
1638529500000|2021-12-03 11:05:00|4719.59|4719.59|4721.47|4721.47|4724.22|4724.22|4719.59|4719.59|0
1638529800000|2021-12-03 11:10:00|4722.72|4722.72|4720.23|4720.23|4724.48|4724.48|4718.98|4718.98|0
1638530100000|2021-12-03 11:15:00|4721.47|4721.47|4723.79|4723.79|4725.21|4725.21|4721.47|4721.47|0
1638530400000|2021-12-03 11:20:00|4723.66|4723.66|4720.91|4720.91|4723.66|4723.66|4720.53|4720.53|0
1638530700000|2021-12-03 11:25:00|4722.16|4722.16|4720.61|4720.61|4722.16|4722.16|4720.61|4720.61|0
1638531000000|2021-12-03 11:30:00|4723.1|4723.1|4726.32|4726.32|4726.32|4726.32|4723.1|4723.1|0
1638531300000|2021-12-03 11:35:00|4727.09|4727.09|4726.84|4726.84|4727.09|4727.09|4724.09|4724.09|0
1638531600000|2021-12-03 11:40:00|4725.59|4725.59|4728.21|4728.21|4733.19|4733.19|4724.34|4724.34|0
1638531900000|2021-12-03 11:45:00|4726.96|4726.96|4725.55|4725.55|4726.96|4726.96|4724.47|4724.47|0
1638532200000|2021-12-03 11:50:00|4726.79|4726.79|4728.89|4728.89|4728.89|4728.89|4725.55|4725.55|0
1638532500000|2021-12-03 11:55:00|4729.02|4729.02|4726.36|4726.36|4729.28|4729.28|4726.36|4726.36|0
1638532800000|2021-12-03 12:00:00|4727.6|4727.6|4728.5|4728.5|4728.5|4728.5|4723.74|4723.74|0
1638533100000|2021-12-03 12:05:00|4728.67|4728.67|4724.52|4724.52|4728.67|4728.67|4723.83|4723.83|0
1638533400000|2021-12-03 12:10:00|4724.77|4724.77|4723.02|4723.02|4724.77|4724.77|4723.02|4723.02|0
1638533700000|2021-12-03 12:15:00|4723.14|4723.14|4723.27|4723.27|4723.27|4723.27|4723.14|4723.14|0
1638534000000|2021-12-03 12:20:00|4722.03|4722.03|4721.9|4721.9|4722.03|4722.03|4720.65|4720.65|0
1638534300000|2021-12-03 12:25:00|4721.77|4721.77|4731.48|4731.48|4731.73|4731.73|4721.6|4721.6|0
1638534600000|2021-12-03 12:30:00|4731.73|4731.73|4747.59|4747.59|4747.59|4747.59|4730.49|4730.49|0
1638534900000|2021-12-03 12:35:00|4746.34|4746.34|4742.47|4742.47|4749.82|4749.82|4739.86|4739.86|0
1638535200000|2021-12-03 12:40:00|4744.97|4744.97|4742.53|4742.53|4746.21|4746.21|4742.53|4742.53|0
1638535500000|2021-12-03 12:45:00|4742.18|4742.18|4740.46|4740.46|4742.82|4742.82|4734.84|4734.84|0
1638535800000|2021-12-03 12:50:00|4739.82|4739.82|4736.26|4736.26|4739.99|4739.99|4736.26|4736.26|0
1638536100000|2021-12-03 12:55:00|4735.62|4735.62|4737.76|4737.76|4737.76|4737.76|4733.51|4733.51|0
1638536400000|2021-12-03 13:00:00|4736.51|4736.51|4735.27|4735.27|4736.51|4736.51|4735.27|4735.27|0
1638536700000|2021-12-03 13:05:00|4734.02|4734.02|4738.94|4738.94|4740.44|4740.44|4734.02|4734.02|0
1638537000000|2021-12-03 13:10:00|4740.18|4740.18|4737.22|4737.22|4740.18|4740.18|4734.43|4734.43|0
1638537300000|2021-12-03 13:15:00|4738.47|4738.47|4739.38|4739.38|4739.46|4739.46|4738.21|4738.21|0
1638537600000|2021-12-03 13:20:00|4738.13|4738.13|4739.12|4739.12|4739.25|4739.25|4736.76|4736.76|0
1638537900000|2021-12-03 13:25:00|4739.25|4739.25|4738.26|4738.26|4739.89|4739.89|4738|4738|0
1638538200000|2021-12-03 13:30:00|4739.51|4739.51|4742.99|4742.99|4744.23|4744.23|4735.13|4735.13|0
1638538500000|2021-12-03 13:35:00|4743.24|4743.24|4745.48|4745.48|4745.86|4745.86|4742.86|4742.86|0
1638538800000|2021-12-03 13:40:00|4746.72|4746.72|4747.72|4747.72|4748.1|4748.1|4745.61|4745.61|0
1638539100000|2021-12-03 13:45:00|4746.47|4746.47|4744.11|4744.11|4746.47|4746.47|4742.86|4742.86|0
1638539400000|2021-12-03 13:50:00|4742.86|4742.86|4744.45|4744.45|4745.05|4745.05|4741.19|4741.19|0
1638539700000|2021-12-03 13:55:00|4745.69|4745.69|4746.85|4746.85|4749.51|4749.51|4745.43|4745.43|0
1638540000000|2021-12-03 14:00:00|4748.1|4748.1|4747.67|4747.67|4749|4749|4744.75|4744.75|0
1638540300000|2021-12-03 14:05:00|4747.79|4747.79|4751.91|4751.91|4752.04|4752.04|4747.41|4747.41|0
1638540600000|2021-12-03 14:10:00|4754.41|4754.41|4753.85|4753.85|4754.41|4754.41|4752.61|4752.61|0
1638540900000|2021-12-03 14:15:00|4752.61|4752.61|4753.88|4753.88|4753.88|4753.88|4751.62|4751.62|0
1638541200000|2021-12-03 14:20:00|4753.63|4753.63|4755.74|4755.74|4759.73|4759.73|4752.25|4752.25|0
1638541500000|2021-12-03 14:25:00|4755.61|4755.61|4755.95|4755.95|4756.85|4756.85|4754.36|4754.36|0
1638541800000|2021-12-03 14:30:00|4757.19|4757.19|4756.38|4756.38|4763.46|4763.46|4756.38|4756.38|0
1638542100000|2021-12-03 14:35:00|4755.14|4755.14|4745.76|4745.76|4755.14|4755.14|4744|4744|0
1638542400000|2021-12-03 14:40:00|4747.01|4747.01|4734.08|4734.08|4748|4748|4734.08|4734.08|0
1638542700000|2021-12-03 14:45:00|4734.34|4734.34|4725.37|4725.37|4736.4|4736.4|4725.37|4725.37|0
1638543000000|2021-12-03 14:50:00|4725.55|4725.55|4711.26|4711.26|4725.55|4725.55|4711.26|4711.26|0
1638543300000|2021-12-03 14:55:00|4711.77|4711.77|4711.77|4711.77|4715.51|4715.51|4704.77|4704.77|0
1638543600000|2021-12-03 15:00:00|4712.02|4712.02|4714.51|4714.51|4715.89|4715.89|4706.05|4706.05|0
1638543900000|2021-12-03 15:05:00|4717|4717|4716.99|4716.99|4720.74|4720.74|4711.59|4711.59|0
1638544200000|2021-12-03 15:10:00|4716.74|4716.74|4720.42|4720.42|4721.97|4721.97|4715.53|4715.53|0
1638544500000|2021-12-03 15:15:00|4721.66|4721.66|4725.05|4725.05|4733.42|4733.42|4721.53|4721.53|0
1638544800000|2021-12-03 15:20:00|4723.67|4723.67|4721.01|4721.01|4724.31|4724.31|4718.52|4718.52|0
1638545100000|2021-12-03 15:25:00|4720.76|4720.76|4717.44|4717.44|4721.01|4721.01|4717.06|4717.06|0
1638545400000|2021-12-03 15:30:00|4716.19|4716.19|4711.01|4711.01|4721.1|4721.1|4711.01|4711.01|0
1638545700000|2021-12-03 15:35:00|4709.76|4709.76|4711.49|4711.49|4714.97|4714.97|4708.13|4708.13|0
1638546000000|2021-12-03 15:40:00|4710.24|4710.24|4703.86|4703.86|4711.23|4711.23|4698.49|4698.49|0
1638546300000|2021-12-03 15:45:00|4702.61|4702.61|4694.17|4694.17|4702.74|4702.74|4692.54|4692.54|0
1638546600000|2021-12-03 15:50:00|4694.04|4694.04|4694.85|4694.85|4697.68|4697.68|4686.57|4686.57|0
1638546900000|2021-12-03 15:55:00|4694.72|4694.72|4690.35|4690.35|4694.72|4694.72|4687.09|4687.09|0
1638547200000|2021-12-03 16:00:00|4689.96|4689.96|4684.68|4684.68|4689.96|4689.96|4683.05|4683.05|0
1638547500000|2021-12-03 16:05:00|4684.55|4684.55|4685.24|4685.24|4685.24|4685.24|4678.93|4678.93|0
1638547800000|2021-12-03 16:10:00|4686.49|4686.49|4683.99|4683.99|4686.49|4686.49|4679.01|4679.01|0
1638548100000|2021-12-03 16:15:00|4683.87|4683.87|4676.06|4676.06|4683.87|4683.87|4675.07|4675.07|0
1638548400000|2021-12-03 16:20:00|4674.82|4674.82|4682.75|4682.75|4685.28|4685.28|4673.44|4673.44|0
1638548700000|2021-12-03 16:25:00|4681.5|4681.5|4680.47|4680.47|4689.36|4689.36|4677.82|4677.82|0
1638778500000|2021-12-06 08:15:00|4758.29|4758.29|4754.8|4754.8|4762.2|4762.2|4752.1|4752.1|0
1638778800000|2021-12-06 08:20:00|4753.56|4753.56|4738.09|4738.09|4753.56|4753.56|4738.09|4738.09|0
1638779100000|2021-12-06 08:25:00|4737.4|4737.4|4741.13|4741.13|4741.13|4741.13|4733.07|4733.07|0
1638779400000|2021-12-06 08:30:00|4741.64|4741.64|4742.41|4742.41|4746.14|4746.14|4737.18|4737.18|0
1638779700000|2021-12-06 08:35:00|4742.23|4742.23|4736.48|4736.48|4748.64|4748.64|4735.21|4735.21|0
1638780000000|2021-12-06 08:40:00|4736.74|4736.74|4734.5|4734.5|4740.12|4740.12|4733.39|4733.39|0
1638780300000|2021-12-06 08:45:00|4733.26|4733.26|4734.53|4734.53|4735.91|4735.91|4731.48|4731.48|0
1638780600000|2021-12-06 08:50:00|4734.4|4734.4|4743.52|4743.52|4746.01|4746.01|4734.4|4734.4|0
1638780900000|2021-12-06 08:55:00|4742.27|4742.27|4743.48|4743.48|4745.97|4745.97|4739.57|4739.57|0
1638781200000|2021-12-06 09:00:00|4743.86|4743.86|4755.15|4755.15|4755.71|4755.71|4743.86|4743.86|0
1638781500000|2021-12-06 09:05:00|4755.33|4755.33|4749.67|4749.67|4760.31|4760.31|4749.67|4749.67|0
1638781800000|2021-12-06 09:10:00|4748.42|4748.42|4746.94|4746.94|4748.42|4748.42|4745.17|4745.17|0
1638782100000|2021-12-06 09:15:00|4747.33|4747.33|4748.06|4748.06|4750.04|4750.04|4746.68|4746.68|0
1638782400000|2021-12-06 09:20:00|4748.4|4748.4|4744.8|4744.8|4750.55|4750.55|4742.82|4742.82|0
1638782700000|2021-12-06 09:25:00|4743.56|4743.56|4740.68|4740.68|4748.16|4748.16|4740.68|4740.68|0
1638783000000|2021-12-06 09:30:00|4738.19|4738.19|4741.25|4741.25|4741.93|4741.93|4736.95|4736.95|0
1638783300000|2021-12-06 09:35:00|4741.89|4741.89|4733.26|4733.26|4741.89|4741.89|4733.26|4733.26|0
1638783600000|2021-12-06 09:40:00|4732.02|4732.02|4735.21|4735.21|4736.84|4736.84|4726.27|4726.27|0
1638783900000|2021-12-06 09:45:00|4734.7|4734.7|4726.08|4726.08|4734.7|4734.7|4725.06|4725.06|0
1638784200000|2021-12-06 09:50:00|4723.59|4723.59|4721.06|4721.06|4724.83|4724.83|4719.05|4719.05|0
1638784500000|2021-12-06 09:55:00|4720.89|4720.89|4706.86|4706.86|4720.89|4720.89|4704.37|4704.37|0
1638784800000|2021-12-06 10:00:00|4707.24|4707.24|4704.03|4704.03|4707.63|4707.63|4697.37|4697.37|0
1638785100000|2021-12-06 10:05:00|4702.78|4702.78|4707|4707|4711.86|4711.86|4700.9|4700.9|0
1638785400000|2021-12-06 10:10:00|4705.75|4705.75|4705.63|4705.63|4706.49|4706.49|4701.21|4701.21|0
1638785700000|2021-12-06 10:15:00|4706.87|4706.87|4722.04|4722.04|4722.04|4722.04|4703.77|4703.77|0
1638786000000|2021-12-06 10:20:00|4722.3|4722.3|4704.33|4704.33|4723.54|4723.54|4704.33|4704.33|0
1638786300000|2021-12-06 10:25:00|4705.58|4705.58|4705.85|4705.85|4706.1|4706.1|4699.44|4699.44|0
1638786600000|2021-12-06 10:30:00|4706.02|4706.02|4706.83|4706.83|4707.14|4707.14|4703.15|4703.15|0
1638786900000|2021-12-06 10:35:00|4707.08|4707.08|4710.13|4710.13|4715.37|4715.37|4707.08|4707.08|0
1638787200000|2021-12-06 10:40:00|4708.89|4708.89|4709.7|4709.7|4710.21|4710.21|4707.33|4707.33|0
1638787500000|2021-12-06 10:45:00|4709.44|4709.44|4712.06|4712.06|4717.04|4717.04|4709.44|4709.44|0
1638787800000|2021-12-06 10:50:00|4712.19|4712.19|4711.86|4711.86|4713.78|4713.78|4710.26|4710.26|0
1638788100000|2021-12-06 10:55:00|4712.37|4712.37|4710.43|4710.43|4715.03|4715.03|4703.82|4703.82|0
1638788400000|2021-12-06 11:00:00|4709.19|4709.19|4706.53|4706.53|4711.21|4711.21|4706.53|4706.53|0
1638788700000|2021-12-06 11:05:00|4705.29|4705.29|4704.55|4704.55|4705.29|4705.29|4702.02|4702.02|0
1638789000000|2021-12-06 11:10:00|4705.8|4705.8|4707.21|4707.21|4707.21|4707.21|4705.62|4705.62|0
1638789300000|2021-12-06 11:15:00|4707.34|4707.34|4706.32|4706.32|4707.34|4707.34|4703.6|4703.6|0
1638789600000|2021-12-06 11:20:00|4703.83|4703.83|4710.79|4710.79|4710.96|4710.96|4703.23|4703.23|0
1638789900000|2021-12-06 11:25:00|4709.54|4709.54|4704|4704|4710.28|4710.28|4704|4704|0
1638790200000|2021-12-06 11:30:00|4702.76|4702.76|4699.66|4699.66|4704.51|4704.51|4698.29|4698.29|0
1638790500000|2021-12-06 11:35:00|4699.53|4699.53|4702.53|4702.53|4702.53|4702.53|4699.53|4699.53|0
1638790800000|2021-12-06 11:40:00|4702.41|4702.41|4709.54|4709.54|4710.78|4710.78|4701.29|4701.29|0
1638791100000|2021-12-06 11:45:00|4708.29|4708.29|4705.16|4705.16|4708.29|4708.29|4704.55|4704.55|0
1638791400000|2021-12-06 11:50:00|4706.41|4706.41|4708.04|4708.04|4710.53|4710.53|4705.67|4705.67|0
1638791700000|2021-12-06 11:55:00|4707.86|4707.86|4709.69|4709.69|4711.63|4711.63|4707.74|4707.74|0
1638792000000|2021-12-06 12:00:00|4712.18|4712.18|4712.6|4712.6|4713.84|4713.84|4705.95|4705.95|0
1638792300000|2021-12-06 12:05:00|4712.34|4712.34|4716.33|4716.33|4717.83|4717.83|4712.21|4712.21|0
1638792600000|2021-12-06 12:10:00|4716.08|4716.08|4722.44|4722.44|4722.44|4722.44|4716.08|4716.08|0
1638792900000|2021-12-06 12:15:00|4722.18|4722.18|4716.03|4716.03|4722.18|4722.18|4713.46|4713.46|0
1638793200000|2021-12-06 12:20:00|4716.41|4716.41|4714.75|4714.75|4717.53|4717.53|4714.75|4714.75|0
1638793500000|2021-12-06 12:25:00|4714.62|4714.62|4710.73|4710.73|4714.62|4714.62|4710.73|4710.73|0
1638793800000|2021-12-06 12:30:00|4709.48|4709.48|4708.72|4708.72|4709.58|4709.58|4708.2|4708.2|0
1638794100000|2021-12-06 12:35:00|4708.2|4708.2|4705.46|4705.46|4710.22|4710.22|4705.46|4705.46|0
1638794400000|2021-12-06 12:40:00|4705.33|4705.33|4704.73|4704.73|4707.21|4707.21|4704.73|4704.73|0
1638794700000|2021-12-06 12:45:00|4708.47|4708.47|4707.3|4707.3|4713.45|4713.45|4705.67|4705.67|0
1638795000000|2021-12-06 12:50:00|4706.92|4706.92|4707.13|4707.13|4707.13|4707.13|4705.5|4705.5|0
1638795300000|2021-12-06 12:55:00|4706.78|4706.78|4704.8|4704.8|4706.78|4706.78|4703.56|4703.56|0
1638795600000|2021-12-06 13:00:00|4703.56|4703.56|4706.43|4706.43|4706.43|4706.43|4702.18|4702.18|0
1638795900000|2021-12-06 13:05:00|4706.3|4706.3|4713.13|4713.13|4713.13|4713.13|4706.3|4706.3|0
1638796200000|2021-12-06 13:10:00|4710.64|4710.64|4715.41|4715.41|4715.67|4715.67|4710.25|4710.25|0
1638796500000|2021-12-06 13:15:00|4714.17|4714.17|4715.62|4715.62|4717.25|4717.25|4711.33|4711.33|0
1638796800000|2021-12-06 13:20:00|4715.49|4715.49|4715.79|4715.79|4723.65|4723.65|4714.93|4714.93|0
1638797100000|2021-12-06 13:25:00|4716.05|4716.05|4714.11|4714.11|4716.18|4716.18|4714.11|4714.11|0
1638797400000|2021-12-06 13:30:00|4713.94|4713.94|4716.03|4716.03|4716.03|4716.03|4712.31|4712.31|0
1638797700000|2021-12-06 13:35:00|4713.54|4713.54|4718.56|4718.56|4719.8|4719.8|4713.54|4713.54|0
1638798000000|2021-12-06 13:40:00|4718.43|4718.43|4720.55|4720.55|4721.66|4721.66|4717.92|4717.92|0
1638798300000|2021-12-06 13:45:00|4721.79|4721.79|4722.61|4722.61|4724.63|4724.63|4721.79|4721.79|0
1638798600000|2021-12-06 13:50:00|4722.74|4722.74|4723.99|4723.99|4725.23|4725.23|4721.5|4721.5|0
1638798900000|2021-12-06 13:55:00|4724.37|4724.37|4738.67|4738.67|4738.67|4738.67|4724.37|4724.37|0
1638799200000|2021-12-06 14:00:00|4741.16|4741.16|4737.85|4737.85|4741.16|4741.16|4733.73|4733.73|0
1638799500000|2021-12-06 14:05:00|4739.1|4739.1|4742.1|4742.1|4742.1|4742.1|4737.85|4737.85|0
1638799800000|2021-12-06 14:10:00|4743.47|4743.47|4742.15|4742.15|4743.47|4743.47|4742.15|4742.15|0
1638800100000|2021-12-06 14:15:00|4741.97|4741.97|4749.92|4749.92|4752.24|4752.24|4740.98|4740.98|0
1638800400000|2021-12-06 14:20:00|4748.67|4748.67|4756.15|4756.15|4756.15|4756.15|4747.25|4747.25|0
1638800700000|2021-12-06 14:25:00|4753.65|4753.65|4755.07|4755.07|4755.07|4755.07|4749.92|4749.92|0
1638801000000|2021-12-06 14:30:00|4753.83|4753.83|4745.07|4745.07|4756.45|4756.45|4740.59|4740.59|0
1638801300000|2021-12-06 14:35:00|4745.32|4745.32|4739.49|4739.49|4745.32|4745.32|4735.37|4735.37|0
1638801600000|2021-12-06 14:40:00|4738.24|4738.24|4754.08|4754.08|4754.08|4754.08|4736.74|4736.74|0
1638801900000|2021-12-06 14:45:00|4752.83|4752.83|4746.82|4746.82|4753.04|4753.04|4745.31|4745.31|0
1638802200000|2021-12-06 14:50:00|4746.94|4746.94|4740.8|4740.8|4748.44|4748.44|4740.8|4740.8|0
1638802500000|2021-12-06 14:55:00|4739.55|4739.55|4751.14|4751.14|4751.14|4751.14|4737.06|4737.06|0
1638802800000|2021-12-06 15:00:00|4751.53|4751.53|4742.29|4742.29|4751.53|4751.53|4738.55|4738.55|0
1638803100000|2021-12-06 15:05:00|4742.55|4742.55|4746.36|4746.36|4746.62|4746.62|4740.31|4740.31|0
1638803400000|2021-12-06 15:10:00|4746.62|4746.62|4762.84|4762.84|4762.84|4762.84|4746.62|4746.62|0
1638803700000|2021-12-06 15:15:00|4764.09|4764.09|4759.58|4759.58|4766.23|4766.23|4756.22|4756.22|0
1638804000000|2021-12-06 15:20:00|4757.09|4757.09|4750.76|4750.76|4758.33|4758.33|4749.73|4749.73|0
1638804300000|2021-12-06 15:25:00|4752.01|4752.01|4745.9|4745.9|4753.25|4753.25|4743.41|4743.41|0
1638804600000|2021-12-06 15:30:00|4747.15|4747.15|4733.41|4733.41|4748.9|4748.9|4731.56|4731.56|0
1638804900000|2021-12-06 15:35:00|4732.17|4732.17|4733|4733|4733.81|4733.81|4729.26|4729.26|0
1638805200000|2021-12-06 15:40:00|4730.51|4730.51|4726.94|4726.94|4731.88|4731.88|4723.03|4723.03|0
1638805500000|2021-12-06 15:45:00|4727.07|4727.07|4735.11|4735.11|4735.11|4735.11|4727.07|4727.07|0
1638805800000|2021-12-06 15:50:00|4734.98|4734.98|4737.13|4737.13|4737.13|4737.13|4728.75|4728.75|0
1638806100000|2021-12-06 15:55:00|4737.26|4737.26|4739.61|4739.61|4739.61|4739.61|4736.1|4736.1|0
1638806400000|2021-12-06 16:00:00|4739.44|4739.44|4736.95|4736.95|4739.44|4739.44|4735.36|4735.36|0
1638806700000|2021-12-06 16:05:00|4737.08|4737.08|4736.52|4736.52|4739.57|4739.57|4735.53|4735.53|0
1638807000000|2021-12-06 16:10:00|4736.18|4736.18|4724.46|4724.46|4738.8|4738.8|4719.86|4719.86|0
1638807300000|2021-12-06 16:15:00|4723.21|4723.21|4724.89|4724.89|4725.96|4725.96|4723.21|4723.21|0
1638807600000|2021-12-06 16:20:00|4726.13|4726.13|4736.14|4736.14|4736.14|4736.14|4725.01|4725.01|0
1638807900000|2021-12-06 16:25:00|4735.97|4735.97|4740.18|4740.18|4740.53|4740.53|4732.53|4732.53|0
1638864900000|2021-12-07 08:15:00|4907.35|4907.35|4876.41|4876.41|4907.35|4907.35|4871.43|4871.43|0
1638865200000|2021-12-07 08:20:00|4875.17|4875.17|4873.28|4873.28|4880.75|4880.75|4856.91|4856.91|0
1638865500000|2021-12-07 08:25:00|4874.52|4874.52|4877.42|4877.42|4883.27|4883.27|4864.08|4864.08|0
1638865800000|2021-12-07 08:30:00|4873.68|4873.68|4875.51|4875.51|4875.68|4875.68|4863.84|4863.84|0
1638866100000|2021-12-07 08:35:00|4876.75|4876.75|4868.35|4868.35|4888.87|4888.87|4868.35|4868.35|0
1638866400000|2021-12-07 08:40:00|4857.14|4857.14|4859.4|4859.4|4867.98|4867.98|4856.12|4856.12|0
1638866700000|2021-12-07 08:45:00|4859.06|4859.06|4872.59|4872.59|4879.03|4879.03|4858.89|4858.89|0
1638867000000|2021-12-07 08:50:00|4875.08|4875.08|4875.08|4875.08|4876.58|4876.58|4869.46|4869.46|0
1638867300000|2021-12-07 08:55:00|4872.59|4872.59|4876.93|4876.93|4878.05|4878.05|4872.59|4872.59|0
1638867600000|2021-12-07 09:00:00|4877.19|4877.19|4871.6|4871.6|4879.81|4879.81|4871.6|4871.6|0
1638867900000|2021-12-07 09:05:00|4871.09|4871.09|4875.21|4875.21|4876.96|4876.96|4861.12|4861.12|0
1638868200000|2021-12-07 09:10:00|4874.82|4874.82|4872.12|4872.12|4875|4875|4869.63|4869.63|0
1638868500000|2021-12-07 09:15:00|4872.25|4872.25|4870.75|4870.75|4877.23|4877.23|4868.56|4868.56|0
1638868800000|2021-12-07 09:20:00|4870.49|4870.49|4878.21|4878.21|4878.69|4878.69|4868.72|4868.72|0
1638869100000|2021-12-07 09:25:00|4876.96|4876.96|4879.37|4879.37|4879.37|4879.37|4874.47|4874.47|0
1638869400000|2021-12-07 09:30:00|4878.13|4878.13|4867.31|4867.31|4879.37|4879.37|4867.31|4867.31|0
1638869700000|2021-12-07 09:35:00|4856.09|4856.09|4854.84|4854.84|4860.17|4860.17|4846.47|4846.47|0
1638870000000|2021-12-07 09:40:00|4854.96|4854.96|4863.86|4863.86|4865.1|4865.1|4849.94|4849.94|0
1638870300000|2021-12-07 09:45:00|4863.51|4863.51|4879.32|4879.32|4879.32|4879.32|4863.51|4863.51|0
1638870600000|2021-12-07 09:50:00|4880.56|4880.56|4870.76|4870.76|4882.58|4882.58|4870.76|4870.76|0
1638870900000|2021-12-07 09:55:00|4864.53|4864.53|4871.19|4871.19|4880.76|4880.76|4864.53|4864.53|0
1638871200000|2021-12-07 10:00:00|4871.45|4871.45|4902.3|4902.3|4902.3|4902.3|4871.45|4871.45|0
1638871500000|2021-12-07 10:05:00|4901.05|4901.05|4901.31|4901.31|4907.45|4907.45|4893.58|4893.58|0
1638871800000|2021-12-07 10:10:00|4900.06|4900.06|4918.39|4918.39|4919.38|4919.38|4900.06|4900.06|0
1638872100000|2021-12-07 10:15:00|4918.27|4918.27|4908.46|4908.46|4918.65|4918.65|4904.69|4904.69|0
1638872400000|2021-12-07 10:20:00|4908.59|4908.59|4898.49|4898.49|4908.84|4908.84|4898.24|4898.24|0
1638872700000|2021-12-07 10:25:00|4897.25|4897.25|4900.04|4900.04|4904.89|4904.89|4897.12|4897.12|0
1638873000000|2021-12-07 10:30:00|4899.91|4899.91|4900.42|4900.42|4903.04|4903.04|4897.67|4897.67|0
1638873300000|2021-12-07 10:35:00|4900.29|4900.29|4902.78|4902.78|4902.78|4902.78|4896.43|4896.43|0
1638873600000|2021-12-07 10:40:00|4907.77|4907.77|4920.35|4920.35|4920.35|4920.35|4905.28|4905.28|0
1638873900000|2021-12-07 10:45:00|4922.84|4922.84|4919.2|4919.2|4925.34|4925.34|4915.98|4915.98|0
1638874200000|2021-12-07 10:50:00|4920.45|4920.45|4898.24|4898.24|4920.45|4920.45|4893.25|4893.25|0
1638874500000|2021-12-07 10:55:00|4896.99|4896.99|4893.56|4893.56|4896.99|4896.99|4893.56|4893.56|0
1638874800000|2021-12-07 11:00:00|4892.32|4892.32|4893.18|4893.18|4895.15|4895.15|4890.69|4890.69|0
1638875100000|2021-12-07 11:05:00|4894.42|4894.42|4896.4|4896.4|4899.28|4899.28|4890.3|4890.3|0
1638875400000|2021-12-07 11:10:00|4896.28|4896.28|4898.21|4898.21|4898.21|4898.21|4894.65|4894.65|0
1638875700000|2021-12-07 11:15:00|4896.97|4896.97|4897.35|4897.35|4897.35|4897.35|4894.86|4894.86|0
1638876000000|2021-12-07 11:20:00|4898.94|4898.94|4902.34|4902.34|4903.06|4903.06|4898.94|4898.94|0
1638876300000|2021-12-07 11:25:00|4901.09|4901.09|4902.08|4902.08|4907.06|4907.06|4901.09|4901.09|0
1638876600000|2021-12-07 11:30:00|4902.21|4902.21|4902.77|4902.77|4903.45|4903.45|4902.21|4902.21|0
1638876900000|2021-12-07 11:35:00|4901.53|4901.53|4902.38|4902.38|4903.62|4903.62|4901.53|4901.53|0
1638877200000|2021-12-07 11:40:00|4902.21|4902.21|4910.67|4910.67|4917.15|4917.15|4902.21|4902.21|0
1638877500000|2021-12-07 11:45:00|4910.54|4910.54|4905.55|4905.55|4911.05|4911.05|4904.47|4904.47|0
1638877800000|2021-12-07 11:50:00|4903.06|4903.06|4905.34|4905.34|4909.46|4909.46|4903.06|4903.06|0
1638878100000|2021-12-07 11:55:00|4904.09|4904.09|4906.33|4906.33|4910.32|4910.32|4904.09|4904.09|0
1638878400000|2021-12-07 12:00:00|4907.57|4907.57|4906.04|4906.04|4911.05|4911.05|4904.79|4904.79|0
1638878700000|2021-12-07 12:05:00|4904.79|4904.79|4908.26|4908.26|4908.26|4908.26|4903.55|4903.55|0
1638879000000|2021-12-07 12:10:00|4910.75|4910.75|4899.03|4899.03|4910.75|4910.75|4899.03|4899.03|0
1638879300000|2021-12-07 12:15:00|4902.77|4902.77|4914.15|4914.15|4916.9|4916.9|4902.77|4902.77|0
1638879600000|2021-12-07 12:20:00|4912.91|4912.91|4917.3|4917.3|4926.53|4926.53|4912.91|4912.91|0
1638879900000|2021-12-07 12:25:00|4917.68|4917.68|4922.75|4922.75|4923.99|4923.99|4917.68|4917.68|0
1638880200000|2021-12-07 12:30:00|4921.5|4921.5|4917.04|4917.04|4921.5|4921.5|4915.62|4915.62|0
1638880500000|2021-12-07 12:35:00|4915.79|4915.79|4927.13|4927.13|4928.38|4928.38|4915.79|4915.79|0
1638880800000|2021-12-07 12:40:00|4927|4927|4927.81|4927.81|4930.3|4930.3|4925.76|4925.76|0
1638881100000|2021-12-07 12:45:00|4929.06|4929.06|4930.34|4930.34|4930.34|4930.34|4927.81|4927.81|0
1638881400000|2021-12-07 12:50:00|4930.16|4930.16|4938.63|4938.63|4938.63|4938.63|4930.16|4930.16|0
1638881700000|2021-12-07 12:55:00|4938.37|4938.37|4934.43|4934.43|4938.59|4938.59|4934.43|4934.43|0
1638882000000|2021-12-07 13:00:00|4934.55|4934.55|4925.66|4925.66|4934.55|4934.55|4924.59|4924.59|0
1638882300000|2021-12-07 13:05:00|4925.49|4925.49|4921.29|4921.29|4925.66|4925.66|4920.42|4920.42|0
1638882600000|2021-12-07 13:10:00|4922.53|4922.53|4910.8|4910.8|4923.04|4923.04|4907.23|4907.23|0
1638882900000|2021-12-07 13:15:00|4909.55|4909.55|4901.82|4901.82|4912.17|4912.17|4900.7|4900.7|0
1638883200000|2021-12-07 13:20:00|4904.31|4904.31|4901.74|4901.74|4904.48|4904.48|4901.74|4901.74|0
1638883500000|2021-12-07 13:25:00|4900.49|4900.49|4905.48|4905.48|4905.48|4905.48|4900.49|4900.49|0
1638883800000|2021-12-07 13:30:00|4902.98|4902.98|4909.47|4909.47|4911.96|4911.96|4902.86|4902.86|0
1638884100000|2021-12-07 13:35:00|4908.22|4908.22|4907.32|4907.32|4909.85|4909.85|4906.07|4906.07|0
1638884400000|2021-12-07 13:40:00|4907.7|4907.7|4900.11|4900.11|4907.7|4907.7|4896.84|4896.84|0
1638884700000|2021-12-07 13:45:00|4897.62|4897.62|4912.65|4912.65|4917.25|4917.25|4897.62|4897.62|0
1638885000000|2021-12-07 13:50:00|4912.9|4912.9|4904.31|4904.31|4913.29|4913.29|4899.46|4899.46|0
1638885300000|2021-12-07 13:55:00|4900.57|4900.57|4904.61|4904.61|4905.73|4905.73|4899.33|4899.33|0
1638885600000|2021-12-07 14:00:00|4905.86|4905.86|4896.97|4896.97|4910.84|4910.84|4896.84|4896.84|0
1638885900000|2021-12-07 14:05:00|4895.72|4895.72|4895.38|4895.38|4899.63|4899.63|4894.39|4894.39|0
1638886200000|2021-12-07 14:10:00|4896.63|4896.63|4895.42|4895.42|4899.11|4899.11|4891.68|4891.68|0
1638886500000|2021-12-07 14:15:00|4892.93|4892.93|4891.21|4891.21|4896.84|4896.84|4889.02|4889.02|0
1638886800000|2021-12-07 14:20:00|4891.09|4891.09|4877.41|4877.41|4891.09|4891.09|4875.27|4875.27|0
1638887100000|2021-12-07 14:25:00|4879.91|4879.91|4896.31|4896.31|4896.31|4896.31|4879.91|4879.91|0
1638887400000|2021-12-07 14:30:00|4896.44|4896.44|4908.25|4908.25|4919.76|4919.76|4896.31|4896.31|0
1638887700000|2021-12-07 14:35:00|4908|4908|4903.74|4903.74|4908|4908|4891.63|4891.63|0
1638888000000|2021-12-07 14:40:00|4903.99|4903.99|4903.82|4903.82|4908.8|4908.8|4901.2|4901.2|0
1638888300000|2021-12-07 14:45:00|4901.33|4901.33|4897.25|4897.25|4902.23|4902.23|4897.08|4897.08|0
1638888600000|2021-12-07 14:50:00|4897.38|4897.38|4917.85|4917.85|4918.11|4918.11|4897.38|4897.38|0
1638888900000|2021-12-07 14:55:00|4917.6|4917.6|4890.88|4890.88|4917.6|4917.6|4890.88|4890.88|0
1638889200000|2021-12-07 15:00:00|4892.13|4892.13|4882.33|4882.33|4893.37|4893.37|4882.33|4882.33|0
1638889500000|2021-12-07 15:05:00|4882.2|4882.2|4895.23|4895.23|4896.47|4896.47|4882.2|4882.2|0
1638889800000|2021-12-07 15:10:00|4895.4|4895.4|4907.47|4907.47|4907.47|4907.47|4892.19|4892.19|0
1638890100000|2021-12-07 15:15:00|4908.72|4908.72|4916.45|4916.45|4929.29|4929.29|4902.49|4902.49|0
1638890400000|2021-12-07 15:20:00|4913.96|4913.96|4927.79|4927.79|4939.26|4939.26|4910.22|4910.22|0
1638890700000|2021-12-07 15:25:00|4925.3|4925.3|4922.47|4922.47|4925.34|4925.34|4917.87|4917.87|0
1638891000000|2021-12-07 15:30:00|4917.48|4917.48|4926.33|4926.33|4926.33|4926.33|4910.26|4910.26|0
1638891300000|2021-12-07 15:35:00|4925.09|4925.09|4918.69|4918.69|4925.09|4925.09|4914.69|4914.69|0
1638891600000|2021-12-07 15:40:00|4917.44|4917.44|4925.47|4925.47|4925.6|4925.6|4913.7|4913.7|0
1638891900000|2021-12-07 15:45:00|4924.22|4924.22|4923.06|4923.06|4931.7|4931.7|4922.68|4922.68|0
1638892200000|2021-12-07 15:50:00|4921.82|4921.82|4940.53|4940.53|4940.53|4940.53|4921.82|4921.82|0
1638892500000|2021-12-07 15:55:00|4941.77|4941.77|4947.36|4947.36|4950.24|4950.24|4941.65|4941.65|0
1638892800000|2021-12-07 16:00:00|4947.11|4947.11|4936.47|4936.47|4951.02|4951.02|4932.73|4932.73|0
1638893100000|2021-12-07 16:05:00|4937.71|4937.71|4943.78|4943.78|4945.36|4945.36|4937.71|4937.71|0
1638893400000|2021-12-07 16:10:00|4945.02|4945.02|4948.46|4948.46|4948.46|4948.46|4930.37|4930.37|0
1638893700000|2021-12-07 16:15:00|4948.72|4948.72|4945.11|4945.11|4955.03|4955.03|4942.45|4942.45|0
1638894000000|2021-12-07 16:20:00|4943.86|4943.86|4938.33|4938.33|4943.86|4943.86|4931.88|4931.88|0
1638894300000|2021-12-07 16:25:00|4938.46|4938.46|4942.14|4942.14|4942.14|4942.14|4931.28|4931.28|0
1638951300000|2021-12-08 08:15:00|4959.47|4959.47|4972.4|4972.4|4979.11|4979.11|4958.7|4958.7|0
1638951600000|2021-12-08 08:20:00|4978.63|4978.63|4980.93|4980.93|4983.42|4983.42|4969.33|4969.33|0
1638951900000|2021-12-08 08:25:00|4977.19|4977.19|4988.31|4988.31|4988.31|4988.31|4972.21|4972.21|0
1638952200000|2021-12-08 08:30:00|4988.69|4988.69|4982.08|4982.08|4990.2|4990.2|4980.23|4980.23|0
1638952500000|2021-12-08 08:35:00|4981.57|4981.57|4990.8|4990.8|4992.05|4992.05|4979.94|4979.94|0
1638952800000|2021-12-08 08:40:00|4989.56|4989.56|4981.7|4981.7|4989.56|4989.56|4981.19|4981.19|0
1638953100000|2021-12-08 08:45:00|4982.94|4982.94|4983.73|4983.73|4996.96|4996.96|4981.19|4981.19|0
1638953400000|2021-12-08 08:50:00|4983.56|4983.56|4984.29|4984.29|4987.04|4987.04|4974.84|4974.84|0
1638953700000|2021-12-08 08:55:00|4983.04|4983.04|4993.17|4993.17|4996.27|4996.27|4983.04|4983.04|0
1638954000000|2021-12-08 09:00:00|4991.92|4991.92|4989.05|4989.05|4995.66|4995.66|4985.05|4985.05|0
1638954300000|2021-12-08 09:05:00|4987.8|4987.8|4999.52|4999.52|5001.41|5001.41|4986.55|4986.55|0
1638954600000|2021-12-08 09:10:00|4998.28|4998.28|4986.91|4986.91|4998.28|4998.28|4986.4|4986.4|0
1638954900000|2021-12-08 09:15:00|4985.66|4985.66|4981.38|4981.38|4985.66|4985.66|4980.52|4980.52|0
1638955200000|2021-12-08 09:20:00|4980.14|4980.14|4972.36|4972.36|4980.14|4980.14|4972.19|4972.19|0
1638955500000|2021-12-08 09:25:00|4973.61|4973.61|4968.03|4968.03|4973.61|4973.61|4965.54|4965.54|0
1638955800000|2021-12-08 09:30:00|4967.65|4967.65|4965.76|4965.76|4968.41|4968.41|4963.27|4963.27|0
1638956100000|2021-12-08 09:35:00|4965.59|4965.59|4979.16|4979.16|4984.02|4984.02|4965.59|4965.59|0
1638956400000|2021-12-08 09:40:00|4979.55|4979.55|4979.42|4979.42|4981.66|4981.66|4977.06|4977.06|0
1638956700000|2021-12-08 09:45:00|4979.04|4979.04|4967.06|4967.06|4979.04|4979.04|4963.19|4963.19|0
1638957000000|2021-12-08 09:50:00|4968.3|4968.3|4970.59|4970.59|4971.66|4971.66|4967.67|4967.67|0
1638957300000|2021-12-08 09:55:00|4971.83|4971.83|4970.89|4970.89|4975.57|4975.57|4970.33|4970.33|0
1638957600000|2021-12-08 10:00:00|4971.01|4971.01|4972.63|4972.63|4973.87|4973.87|4969.26|4969.26|0
1638957900000|2021-12-08 10:05:00|4972.25|4972.25|4977.38|4977.38|4977.89|4977.89|4971.82|4971.82|0
1638958200000|2021-12-08 10:10:00|4974.89|4974.89|4970.58|4970.58|4976.56|4976.56|4970.58|4970.58|0
1638958500000|2021-12-08 10:15:00|4970.84|4970.84|4978.68|4978.68|4982.29|4982.29|4969.9|4969.9|0
1638958800000|2021-12-08 10:20:00|4978.81|4978.81|4974.86|4974.86|4980.06|4980.06|4973.62|4973.62|0
1638959100000|2021-12-08 10:25:00|4976.11|4976.11|4973.53|4973.53|4982.47|4982.47|4971.3|4971.3|0
1638959400000|2021-12-08 10:30:00|4974.78|4974.78|4968.39|4968.39|4974.91|4974.91|4968.26|4968.26|0
1638959700000|2021-12-08 10:35:00|4968.26|4968.26|4976.69|4976.69|4976.69|4976.69|4968.26|4968.26|0
1638960000000|2021-12-08 10:40:00|4975.44|4975.44|4980.19|4980.19|4985.95|4985.95|4972.7|4972.7|0
1638960300000|2021-12-08 10:45:00|4980.83|4980.83|4971.39|4971.39|4982.07|4982.07|4970.4|4970.4|0
1638960600000|2021-12-08 10:50:00|4968.9|4968.9|4974.53|4974.53|4977.41|4977.41|4966.07|4966.07|0
1638960900000|2021-12-08 10:55:00|4974.66|4974.66|4977.65|4977.65|4982.14|4982.14|4974.45|4974.45|0
1638961200000|2021-12-08 11:00:00|4976.4|4976.4|4987.99|4987.99|4991.73|4991.73|4976.4|4976.4|0
1638961500000|2021-12-08 11:05:00|4986.74|4986.74|4978.25|4978.25|4988.24|4988.24|4978.25|4978.25|0
1638961800000|2021-12-08 11:10:00|4980.74|4980.74|4979.14|4979.14|4984.04|4984.04|4978.25|4978.25|0
1638962100000|2021-12-08 11:15:00|4980.39|4980.39|5001.27|5001.27|5001.27|5001.27|4979.14|4979.14|0
1638962400000|2021-12-08 11:20:00|5002.51|5002.51|4988.89|4988.89|5002.51|5002.51|4988.64|4988.64|0
1638962700000|2021-12-08 11:25:00|4988.76|4988.76|4987.9|4987.9|4991.38|4991.38|4984.77|4984.77|0
1638963000000|2021-12-08 11:30:00|4988.16|4988.16|4985.54|4985.54|4990.65|4990.65|4985.28|4985.28|0
1638963300000|2021-12-08 11:35:00|4985.92|4985.92|4982.3|4982.3|4989.18|4989.18|4980.8|4980.8|0
1638963600000|2021-12-08 11:40:00|4982.04|4982.04|4990.64|4990.64|4990.64|4990.64|4981.79|4981.79|0
1638963900000|2021-12-08 11:45:00|4989.39|4989.39|4978.92|4978.92|4997.51|4997.51|4978.75|4978.75|0
1638964200000|2021-12-08 11:50:00|4977.67|4977.67|4989.71|4989.71|4992.33|4992.33|4972.94|4972.94|0
1638964500000|2021-12-08 11:55:00|4990.09|4990.09|4990.27|4990.27|4997.95|4997.95|4987.39|4987.39|0
1638964800000|2021-12-08 12:00:00|4990.14|4990.14|4987.25|4987.25|4990.65|4990.65|4985.79|4985.79|0
1638965100000|2021-12-08 12:05:00|4987.76|4987.76|4982.62|4982.62|4988.11|4988.11|4979.9|4979.9|0
1638965400000|2021-12-08 12:10:00|4982.44|4982.44|4979.91|4979.91|4983.95|4983.95|4978.15|4978.15|0
1638965700000|2021-12-08 12:15:00|4981.16|4981.16|4982.53|4982.53|4984.16|4984.16|4981.16|4981.16|0
1638966000000|2021-12-08 12:20:00|4982.4|4982.4|4980.86|4980.86|4982.61|4982.61|4980.86|4980.86|0
1638966300000|2021-12-08 12:25:00|4981.24|4981.24|4980.61|4980.61|4981.24|4981.24|4979.66|4979.66|0
1638966600000|2021-12-08 12:30:00|4979.37|4979.37|4972.75|4972.75|4979.37|4979.37|4971.25|4971.25|0
1638966900000|2021-12-08 12:35:00|4970.26|4970.26|4977.53|4977.53|4977.53|4977.53|4966.1|4966.1|0
1638967200000|2021-12-08 12:40:00|4978.78|4978.78|4976.37|4976.37|4980.41|4980.41|4976.2|4976.2|0
1638967500000|2021-12-08 12:45:00|4978.86|4978.86|4981.35|4981.35|4985.35|4985.35|4978.86|4978.86|0
1638967800000|2021-12-08 12:50:00|4982.6|4982.6|4982.71|4982.71|4983.49|4983.49|4980.11|4980.11|0
1638968100000|2021-12-08 12:55:00|4982.33|4982.33|4980.87|4980.87|4983.36|4983.36|4979.63|4979.63|0
1638968400000|2021-12-08 13:00:00|4980.75|4980.75|4980.36|4980.36|4981.74|4981.74|4978|4978|0
1638968700000|2021-12-08 13:05:00|4980.23|4980.23|4985.39|4985.39|4985.39|4985.39|4980.23|4980.23|0
1638969000000|2021-12-08 13:10:00|4986.16|4986.16|4993.33|4993.33|4993.33|4993.33|4986.03|4986.03|0
1638969300000|2021-12-08 13:15:00|4992.09|4992.09|4992.77|4992.77|4992.77|4992.77|4991.09|4991.09|0
1638969600000|2021-12-08 13:20:00|4995.26|4995.26|4999.51|4999.51|4999.64|4999.64|4992.77|4992.77|0
1638969900000|2021-12-08 13:25:00|4999.68|4999.68|4997.32|4997.32|4999.68|4999.68|4996.47|4996.47|0
1638970200000|2021-12-08 13:30:00|4996.07|4996.07|4993.42|4993.42|5002.17|5002.17|4993.42|4993.42|0
1638970500000|2021-12-08 13:35:00|4989.68|4989.68|4980.74|4980.74|4990.93|4990.93|4980.74|4980.74|0
1638970800000|2021-12-08 13:40:00|4980.61|4980.61|4983.87|4983.87|4987.48|4987.48|4980.61|4980.61|0
1638971100000|2021-12-08 13:45:00|4983.74|4983.74|4985.07|4985.07|4985.93|4985.93|4982.19|4982.19|0
1638971400000|2021-12-08 13:50:00|4985.2|4985.2|4983.87|4983.87|4986.44|4986.44|4982.45|4982.45|0
1638971700000|2021-12-08 13:55:00|4984.04|4984.04|4983.32|4983.32|4984.56|4984.56|4982.07|4982.07|0
1638972000000|2021-12-08 14:00:00|4983.14|4983.14|4982.29|4982.29|4983.54|4983.54|4982.29|4982.29|0
1638972300000|2021-12-08 14:05:00|4982.55|4982.55|4982.77|4982.77|4982.8|4982.8|4980.66|4980.66|0
1638972600000|2021-12-08 14:10:00|4983.28|4983.28|4981.04|4981.04|4984.86|4984.86|4981.04|4981.04|0
1638972900000|2021-12-08 14:15:00|4982.29|4982.29|4983.15|4983.15|4983.54|4983.54|4982.29|4982.29|0
1638973200000|2021-12-08 14:20:00|4982.9|4982.9|4985.13|4985.13|4988.87|4988.87|4982.64|4982.64|0
1638973500000|2021-12-08 14:25:00|4985.26|4985.26|4988.01|4988.01|4991.62|4991.62|4985.26|4985.26|0
1638973800000|2021-12-08 14:30:00|4986.76|4986.76|4982|4982|4986.94|4986.94|4977.32|4977.32|0
1638974100000|2021-12-08 14:35:00|4983.24|4983.24|4973.02|4973.02|4983.5|4983.5|4973.02|4973.02|0
1638974400000|2021-12-08 14:40:00|4974.26|4974.26|4968.54|4968.54|4976.58|4976.58|4968.54|4968.54|0
1638974700000|2021-12-08 14:45:00|4968.79|4968.79|4961.36|4961.36|4968.79|4968.79|4957.45|4957.45|0
1638975000000|2021-12-08 14:50:00|4962.61|4962.61|4952.18|4952.18|4965.27|4965.27|4952.18|4952.18|0
1638975300000|2021-12-08 14:55:00|4950.93|4950.93|4945.44|4945.44|4956.9|4956.9|4942.08|4942.08|0
1638975600000|2021-12-08 15:00:00|4946.68|4946.68|4942.6|4942.6|4953.42|4953.42|4940.97|4940.97|0
1638975900000|2021-12-08 15:05:00|4938.86|4938.86|4932.21|4932.21|4938.86|4938.86|4928.64|4928.64|0
1638976200000|2021-12-08 15:10:00|4930.96|4930.96|4916.7|4916.7|4932.21|4932.21|4915.07|4915.07|0
1638976500000|2021-12-08 15:15:00|4917.94|4917.94|4925.59|4925.59|4927.27|4927.27|4917.94|4917.94|0
1638976800000|2021-12-08 15:20:00|4924.35|4924.35|4918.72|4918.72|4924.35|4924.35|4917|4917|0
1638977100000|2021-12-08 15:25:00|4918.59|4918.59|4918.38|4918.38|4923.53|4923.53|4916.1|4916.1|0
1638977400000|2021-12-08 15:30:00|4919.62|4919.62|4923.37|4923.37|4924.62|4924.62|4918.47|4918.47|0
1638977700000|2021-12-08 15:35:00|4922.12|4922.12|4903.44|4903.44|4922.12|4922.12|4897.34|4897.34|0
1638978000000|2021-12-08 15:40:00|4907.17|4907.17|4912.92|4912.92|4916.66|4916.66|4900.82|4900.82|0
1638978300000|2021-12-08 15:45:00|4912.67|4912.67|4913.96|4913.96|4914.82|4914.82|4911.04|4911.04|0
1638978600000|2021-12-08 15:50:00|4912.71|4912.71|4920.19|4920.19|4921.43|4921.43|4911.47|4911.47|0
1638978900000|2021-12-08 15:55:00|4918.94|4918.94|4915.46|4915.46|4920.57|4920.57|4912.97|4912.97|0
1638979200000|2021-12-08 16:00:00|4915.59|4915.59|4915.94|4915.94|4916.83|4916.83|4912.33|4912.33|0
1638979500000|2021-12-08 16:05:00|4915.77|4915.77|4926.68|4926.68|4926.68|4926.68|4915.77|4915.77|0
1638979800000|2021-12-08 16:10:00|4926.3|4926.3|4936.73|4936.73|4936.73|4936.73|4926.3|4926.3|0
1638980100000|2021-12-08 16:15:00|4936.56|4936.56|4930.42|4930.42|4938.88|4938.88|4930.42|4930.42|0
1638980400000|2021-12-08 16:20:00|4926.68|4926.68|4934.86|4934.86|4936.1|4936.1|4916.51|4916.51|0
1638980700000|2021-12-08 16:25:00|4936.1|4936.1|4936.93|4936.93|4939.21|4939.21|4934.22|4934.22|0
1639037700000|2021-12-09 08:15:00|4923.42|4923.42|4924.52|4924.52|4928.82|4928.82|4917.19|4917.19|0
1639038000000|2021-12-09 08:20:00|4920.78|4920.78|4922.46|4922.46|4923.84|4923.84|4919.84|4919.84|0
1639038300000|2021-12-09 08:25:00|4922.29|4922.29|4922.59|4922.59|4923.2|4923.2|4919.46|4919.46|0
1639038600000|2021-12-09 08:30:00|4922.08|4922.08|4917.4|4917.4|4922.08|4922.08|4914.26|4914.26|0
1639038900000|2021-12-09 08:35:00|4918.64|4918.64|4907.4|4907.4|4922.38|4922.38|4907.4|4907.4|0
1639039200000|2021-12-09 08:40:00|4906.15|4906.15|4914.75|4914.75|4915.99|4915.99|4897.05|4897.05|0
1639039500000|2021-12-09 08:45:00|4912.25|4912.25|4908.17|4908.17|4912.25|4912.25|4905.03|4905.03|0
1639039800000|2021-12-09 08:50:00|4906.93|4906.93|4920.98|4920.98|4923.47|4923.47|4906.93|4906.93|0
1639040100000|2021-12-09 08:55:00|4920.85|4920.85|4916.53|4916.53|4925.64|4925.64|4916.53|4916.53|0
1639040400000|2021-12-09 09:00:00|4916.4|4916.4|4917.3|4917.3|4919.89|4919.89|4910.18|4910.18|0
1639040700000|2021-12-09 09:05:00|4917.17|4917.17|4910.99|4910.99|4919.66|4919.66|4910.99|4910.99|0
1639041000000|2021-12-09 09:10:00|4912.24|4912.24|4906.35|4906.35|4912.24|4912.24|4903.34|4903.34|0
1639041300000|2021-12-09 09:15:00|4903.86|4903.86|4896.25|4896.25|4905.1|4905.1|4896|4896|0
1639041600000|2021-12-09 09:20:00|4896.13|4896.13|4897.8|4897.8|4906.77|4906.77|4896.13|4896.13|0
1639041900000|2021-12-09 09:25:00|4897.54|4897.54|4896.9|4896.9|4898.66|4898.66|4896.9|4896.9|0
1639042200000|2021-12-09 09:30:00|4896.65|4896.65|4888.69|4888.69|4896.65|4896.65|4888.69|4888.69|0
1639042500000|2021-12-09 09:35:00|4884.96|4884.96|4874.21|4874.21|4884.96|4884.96|4873.96|4873.96|0
1639042800000|2021-12-09 09:40:00|4875.46|4875.46|4874.26|4874.26|4875.46|4875.46|4874.21|4874.21|0
1639043100000|2021-12-09 09:45:00|4874.13|4874.13|4878.33|4878.33|4882.07|4882.07|4874.13|4874.13|0
1639043400000|2021-12-09 09:50:00|4878.84|4878.84|4880.69|4880.69|4880.69|4880.69|4878.84|4878.84|0
1639043700000|2021-12-09 09:55:00|4880.43|4880.43|4878.68|4878.68|4880.56|4880.56|4877.82|4877.82|0
1639044000000|2021-12-09 10:00:00|4877.43|4877.43|4864.55|4864.55|4878.68|4878.68|4863.05|4863.05|0
1639044300000|2021-12-09 10:05:00|4864.68|4864.68|4861.8|4861.8|4864.68|4864.68|4861.8|4861.8|0
1639044600000|2021-12-09 10:10:00|4861.63|4861.63|4859.14|4859.14|4863.13|4863.13|4859.14|4859.14|0
1639044900000|2021-12-09 10:15:00|4857.89|4857.89|4854.03|4854.03|4861.58|4861.58|4852.78|4852.78|0
1639045200000|2021-12-09 10:20:00|4855.28|4855.28|4843.85|4843.85|4856.65|4856.65|4843.85|4843.85|0
1639045500000|2021-12-09 10:25:00|4843.21|4843.21|4834.01|4834.01|4843.21|4843.21|4834.01|4834.01|0
1639045800000|2021-12-09 10:30:00|4835.26|4835.26|4833.66|4833.66|4842.51|4842.51|4833.66|4833.66|0
1639046100000|2021-12-09 10:35:00|4832.29|4832.29|4827.18|4827.18|4836.02|4836.02|4824.68|4824.68|0
1639046400000|2021-12-09 10:40:00|4827.3|4827.3|4828.8|4828.8|4829.8|4829.8|4825.93|4825.93|0
1639046700000|2021-12-09 10:45:00|4827.56|4827.56|4830.83|4830.83|4832.8|4832.8|4827.56|4827.56|0
1639047000000|2021-12-09 10:50:00|4830.57|4830.57|4832.68|4832.68|4834.57|4834.57|4830.02|4830.02|0
1639047300000|2021-12-09 10:55:00|4831.44|4831.44|4832.55|4832.55|4832.68|4832.68|4830.06|4830.06|0
1639047600000|2021-12-09 11:00:00|4832.68|4832.68|4825.43|4825.43|4833.31|4833.31|4820.19|4820.19|0
1639047900000|2021-12-09 11:05:00|4825.05|4825.05|4830.67|4830.67|4831.92|4831.92|4825.05|4825.05|0
1639048200000|2021-12-09 11:10:00|4831.92|4831.92|4840.25|4840.25|4843.99|4843.99|4831.92|4831.92|0
1639048800000|2021-12-09 11:20:00|4840.13|4840.13|4838.02|4838.02|4841.76|4841.76|4836.78|4836.78|0
1639049100000|2021-12-09 11:25:00|4838.15|4838.15|4838.45|4838.45|4838.45|4838.45|4838.15|4838.15|0
1639049400000|2021-12-09 11:30:00|4839.69|4839.69|4839.65|4839.65|4840.9|4840.9|4839.35|4839.35|0
1639049700000|2021-12-09 11:35:00|4842.14|4842.14|4845.14|4845.14|4846.39|4846.39|4842.14|4842.14|0
1639050000000|2021-12-09 11:40:00|4843.9|4843.9|4846.08|4846.08|4846.46|4846.46|4843.9|4843.9|0
1639050300000|2021-12-09 11:45:00|4843.59|4843.59|4843.46|4843.46|4843.59|4843.59|4843.46|4843.46|0
1639050600000|2021-12-09 11:50:00|4844.71|4844.71|4844.45|4844.45|4844.71|4844.71|4843.21|4843.21|0
1639050900000|2021-12-09 11:55:00|4844.8|4844.8|4847.42|4847.42|4847.42|4847.42|4843.55|4843.55|0
1639051200000|2021-12-09 12:00:00|4847.29|4847.29|4845.05|4845.05|4851.28|4851.28|4843.94|4843.94|0
1639051500000|2021-12-09 12:05:00|4846.3|4846.3|4854.07|4854.07|4854.07|4854.07|4846.3|4846.3|0
1639051800000|2021-12-09 12:10:00|4855.32|4855.32|4852.7|4852.7|4857.81|4857.81|4852.7|4852.7|0
1639052100000|2021-12-09 12:15:00|4853.95|4853.95|4856.52|4856.52|4856.9|4856.9|4853.95|4853.95|0
1639052400000|2021-12-09 12:20:00|4856|4856|4860.13|4860.13|4860.99|4860.99|4856|4856|0
1639052700000|2021-12-09 12:25:00|4858.88|4858.88|4860.77|4860.77|4861.02|4861.02|4857.51|4857.51|0
1639053000000|2021-12-09 12:30:00|4860.89|4860.89|4862.4|4862.4|4862.52|4862.52|4859.78|4859.78|0
1639053300000|2021-12-09 12:35:00|4862.52|4862.52|4871.12|4871.12|4871.12|4871.12|4862.52|4862.52|0
1639053600000|2021-12-09 12:40:00|4870.99|4870.99|4874.6|4874.6|4874.6|4874.6|4868.37|4868.37|0
1639053900000|2021-12-09 12:45:00|4874.73|4874.73|4880.95|4880.95|4880.95|4880.95|4874.73|4874.73|0
1639054200000|2021-12-09 12:50:00|4881.08|4881.08|4875.67|4875.67|4881.47|4881.47|4871.94|4871.94|0
1639054500000|2021-12-09 12:55:00|4876.92|4876.92|4877.91|4877.91|4878.16|4878.16|4876.92|4876.92|0
1639054800000|2021-12-09 13:00:00|4877.57|4877.57|4876.58|4876.58|4880.7|4880.7|4875.2|4875.2|0
1639055100000|2021-12-09 13:05:00|4876.83|4876.83|4873.09|4873.09|4876.83|4876.83|4871.85|4871.85|0
1639055400000|2021-12-09 13:10:00|4874.34|4874.34|4868.75|4868.75|4875.59|4875.59|4868.75|4868.75|0
1639055700000|2021-12-09 13:15:00|4863.77|4863.77|4864.5|4864.5|4867.5|4867.5|4856.29|4856.29|0
1639056000000|2021-12-09 13:20:00|4862.01|4862.01|4862.57|4862.57|4863.26|4863.26|4858.88|4858.88|0
1639056300000|2021-12-09 13:25:00|4862.7|4862.7|4862.7|4862.7|4863.94|4863.94|4862.57|4862.57|0
1639056600000|2021-12-09 13:30:00|4863.94|4863.94|4863|4863|4866.56|4866.56|4861.58|4861.58|0
1639056900000|2021-12-09 13:35:00|4861.75|4861.75|4859.13|4859.13|4861.75|4861.75|4855.4|4855.4|0
1639057200000|2021-12-09 13:40:00|4860.38|4860.38|4861.63|4861.63|4861.63|4861.63|4859.13|4859.13|0
1639057500000|2021-12-09 13:45:00|4861.75|4861.75|4861.34|4861.34|4864.24|4864.24|4860.73|4860.73|0
1639057800000|2021-12-09 13:50:00|4862.58|4862.58|4864.82|4864.82|4866.32|4866.32|4862.58|4862.58|0
1639058100000|2021-12-09 13:55:00|4866.07|4866.07|4866.32|4866.32|4866.32|4866.32|4866.07|4866.07|0
1639058400000|2021-12-09 14:00:00|4867.57|4867.57|4872.55|4872.55|4876.29|4876.29|4867.57|4867.57|0
1639058700000|2021-12-09 14:05:00|4872.68|4872.68|4872.93|4872.93|4872.93|4872.93|4870.19|4870.19|0
1639059000000|2021-12-09 14:10:00|4873.19|4873.19|4874.44|4874.44|4874.44|4874.44|4873.19|4873.19|0
1639059300000|2021-12-09 14:15:00|4873.19|4873.19|4875.3|4875.3|4875.3|4875.3|4872.81|4872.81|0
1639059600000|2021-12-09 14:20:00|4871.56|4871.56|4870.96|4870.96|4874.05|4874.05|4868.94|4868.94|0
1639059900000|2021-12-09 14:25:00|4869.71|4869.71|4871.05|4871.05|4871.17|4871.17|4867.44|4867.44|0
1639060200000|2021-12-09 14:30:00|4872.29|4872.29|4868.77|4868.77|4872.42|4872.42|4867.27|4867.27|0
1639060500000|2021-12-09 14:35:00|4868.89|4868.89|4867.52|4867.52|4871.39|4871.39|4866.28|4866.28|0
1639060800000|2021-12-09 14:40:00|4868.77|4868.77|4866.84|4866.84|4871.26|4871.26|4865.42|4865.42|0
1639061100000|2021-12-09 14:45:00|4866.59|4866.59|4866.16|4866.16|4867.41|4867.41|4863.54|4863.54|0
1639061400000|2021-12-09 14:50:00|4862.42|4862.42|4863.77|4863.77|4864.53|4864.53|4857.19|4857.19|0
1639061700000|2021-12-09 14:55:00|4863.64|4863.64|4874.29|4874.29|4874.29|4874.29|4863.64|4863.64|0
1639062000000|2021-12-09 15:00:00|4874.46|4874.46|4871.32|4871.32|4874.46|4874.46|4869.48|4869.48|0
1639062300000|2021-12-09 15:05:00|4871.07|4871.07|4865.27|4865.27|4871.07|4871.07|4863.9|4863.9|0
1639062600000|2021-12-09 15:10:00|4866.52|4866.52|4862.61|4862.61|4866.77|4866.77|4860.5|4860.5|0
1639062900000|2021-12-09 15:15:00|4862.48|4862.48|4861.36|4861.36|4865.1|4865.1|4860.12|4860.12|0
1639063200000|2021-12-09 15:20:00|4862.61|4862.61|4860.81|4860.81|4863.43|4863.43|4860.81|4860.81|0
1639063500000|2021-12-09 15:25:00|4859.56|4859.56|4860.94|4860.94|4862.18|4862.18|4858.19|4858.19|0
1639063800000|2021-12-09 15:30:00|4861.07|4861.07|4855.7|4855.7|4861.07|4861.07|4854.45|4854.45|0
1639064100000|2021-12-09 15:35:00|4854.45|4854.45|4846.17|4846.17|4854.45|4854.45|4843.42|4843.42|0
1639064400000|2021-12-09 15:40:00|4844.92|4844.92|4849.22|4849.22|4850.16|4850.16|4844.92|4844.92|0
1639064700000|2021-12-09 15:45:00|4850.46|4850.46|4855.05|4855.05|4855.05|4855.05|4850.46|4850.46|0
1639065000000|2021-12-09 15:50:00|4853.81|4853.81|4846.38|4846.38|4853.81|4853.81|4845.13|4845.13|0
1639065300000|2021-12-09 15:55:00|4846.2|4846.2|4848.4|4848.4|4849.51|4849.51|4844.53|4844.53|0
1639065600000|2021-12-09 16:00:00|4849.64|4849.64|4849.9|4849.9|4853.38|4853.38|4848.4|4848.4|0
1639065900000|2021-12-09 16:05:00|4851.14|4851.14|4856.6|4856.6|4856.6|4856.6|4851.02|4851.02|0
1639066200000|2021-12-09 16:10:00|4856.72|4856.72|4857.46|4857.46|4858.14|4858.14|4856.72|4856.72|0
1639066500000|2021-12-09 16:15:00|4856.21|4856.21|4852.78|4852.78|4856.21|4856.21|4850.98|4850.98|0
1639066800000|2021-12-09 16:20:00|4852.65|4852.65|4856.39|4856.39|4856.39|4856.39|4851.1|4851.1|0
1639067100000|2021-12-09 16:25:00|4856.52|4856.52|4847.58|4847.58|4857.63|4857.63|4847.41|4847.41|0
1639124100000|2021-12-10 08:15:00|4786.43|4786.43|4781.7|4781.7|4786.43|4786.43|4777.71|4777.71|0
1639124400000|2021-12-10 08:20:00|4779.21|4779.21|4776.64|4776.64|4782.21|4782.21|4776.64|4776.64|0
1639124700000|2021-12-10 08:25:00|4775.39|4775.39|4794.85|4794.85|4794.85|4794.85|4770.41|4770.41|0
1639125000000|2021-12-10 08:30:00|4796.09|4796.09|4788.11|4788.11|4798.58|4798.58|4769.42|4769.42|0
1639125300000|2021-12-10 08:35:00|4786.86|4786.86|4794.93|4794.93|4796.17|4796.17|4786.86|4786.86|0
1639125600000|2021-12-10 08:40:00|4793.68|4793.68|4797.2|4797.2|4797.2|4797.2|4793.46|4793.46|0
1639125900000|2021-12-10 08:45:00|4797.45|4797.45|4796.17|4796.17|4799.94|4799.94|4796.17|4796.17|0
1639126200000|2021-12-10 08:50:00|4797.42|4797.42|4803.01|4803.01|4804.13|4804.13|4797.42|4797.42|0
1639126500000|2021-12-10 08:55:00|4803.14|4803.14|4790.94|4790.94|4803.52|4803.52|4790.94|4790.94|0
1639126800000|2021-12-10 09:00:00|4792.18|4792.18|4786.13|4786.13|4794.67|4794.67|4786.13|4786.13|0
1639127100000|2021-12-10 09:05:00|4784.89|4784.89|4790.25|4790.25|4795.62|4795.62|4783.64|4783.64|0
1639127400000|2021-12-10 09:10:00|4789.01|4789.01|4792.4|4792.4|4793.64|4793.64|4789.01|4789.01|0
1639127700000|2021-12-10 09:15:00|4793.64|4793.64|4793.64|4793.64|4793.64|4793.64|4791.15|4791.15|0
1639128000000|2021-12-10 09:20:00|4794.89|4794.89|4792.49|4792.49|4795.4|4795.4|4792.27|4792.27|0
1639128300000|2021-12-10 09:25:00|4792.23|4792.23|4805.93|4805.93|4805.93|4805.93|4792.23|4792.23|0
1639128600000|2021-12-10 09:30:00|4804.69|4804.69|4800.91|4800.91|4804.69|4804.69|4798.46|4798.46|0
1639128900000|2021-12-10 09:35:00|4803.4|4803.4|4804.77|4804.77|4804.77|4804.77|4803.4|4803.4|0
1639129200000|2021-12-10 09:40:00|4803.53|4803.53|4806.88|4806.88|4806.88|4806.88|4802.03|4802.03|0
1639129500000|2021-12-10 09:45:00|4806.76|4806.76|4810.37|4810.37|4810.37|4810.37|4806.5|4806.5|0
1639129800000|2021-12-10 09:50:00|4809.12|4809.12|4806.76|4806.76|4809.12|4809.12|4805.38|4805.38|0
1639130100000|2021-12-10 09:55:00|4805.51|4805.51|4807.39|4807.39|4807.39|4807.39|4805.51|4805.51|0
1639130400000|2021-12-10 10:00:00|4806.15|4806.15|4796.79|4796.79|4806.28|4806.28|4795.68|4795.68|0
1639130700000|2021-12-10 10:05:00|4798.04|4798.04|4802.72|4802.72|4802.75|4802.75|4795.55|4795.55|0
1639131000000|2021-12-10 10:10:00|4803.1|4803.1|4800.61|4800.61|4803.1|4803.1|4800.61|4800.61|0
1639131300000|2021-12-10 10:15:00|4801.85|4801.85|4804.6|4804.6|4804.6|4804.6|4801.85|4801.85|0
1639131600000|2021-12-10 10:20:00|4804.73|4804.73|4808.12|4808.12|4809.71|4809.71|4804.73|4804.73|0
1639131900000|2021-12-10 10:25:00|4810.61|4810.61|4814.52|4814.52|4815.77|4815.77|4810.61|4810.61|0
1639132200000|2021-12-10 10:30:00|4812.03|4812.03|4808.52|4808.52|4812.03|4812.03|4806.79|4806.79|0
1639132500000|2021-12-10 10:35:00|4808.34|4808.34|4811.61|4811.61|4811.82|4811.82|4808.34|4808.34|0
1639132800000|2021-12-10 10:40:00|4810.36|4810.36|4809.12|4809.12|4810.62|4810.62|4809.12|4809.12|0
1639133100000|2021-12-10 10:45:00|4807.87|4807.87|4807.01|4807.01|4807.87|4807.87|4806.63|4806.63|0
1639133400000|2021-12-10 10:50:00|4804.52|4804.52|4805.38|4805.38|4805.76|4805.76|4802.89|4802.89|0
1639133700000|2021-12-10 10:55:00|4804.13|4804.13|4803.65|4803.65|4805.64|4805.64|4802.89|4802.89|0
1639134000000|2021-12-10 11:00:00|4803.83|4803.83|4804|4804|4807.87|4807.87|4803.7|4803.7|0
1639134300000|2021-12-10 11:05:00|4805.25|4805.25|4805.16|4805.16|4806.75|4806.75|4805.16|4805.16|0
1639134600000|2021-12-10 11:10:00|4805.03|4805.03|4803.53|4803.53|4805.03|4805.03|4803.53|4803.53|0
1639134900000|2021-12-10 11:15:00|4803.4|4803.4|4801.77|4801.77|4804.65|4804.65|4801.77|4801.77|0
1639135200000|2021-12-10 11:20:00|4800.52|4800.52|4800.86|4800.86|4800.86|4800.86|4800.35|4800.35|0
1639135500000|2021-12-10 11:25:00|4800.69|4800.69|4797.17|4797.17|4801.04|4801.04|4797.17|4797.17|0
1639135800000|2021-12-10 11:30:00|4799.66|4799.66|4809.25|4809.25|4813.11|4813.11|4799.66|4799.66|0
1639136100000|2021-12-10 11:35:00|4808|4808|4807.19|4807.19|4808.13|4808.13|4806.75|4806.75|0
1639136400000|2021-12-10 11:40:00|4805.94|4805.94|4807.92|4807.92|4810.8|4810.8|4805.56|4805.56|0
1639136700000|2021-12-10 11:45:00|4807.67|4807.67|4811.46|4811.46|4812.52|4812.52|4807.67|4807.67|0
1639137000000|2021-12-10 11:50:00|4811.58|4811.58|4814.84|4814.84|4818.57|4818.57|4811.33|4811.33|0
1639137300000|2021-12-10 11:55:00|4816.08|4816.08|4815.6|4815.6|4818.09|4818.09|4815.6|4815.6|0
1639137600000|2021-12-10 12:00:00|4813.11|4813.11|4813.24|4813.24|4814.48|4814.48|4811.86|4811.86|0
1639137900000|2021-12-10 12:05:00|4810.75|4810.75|4805.33|4805.33|4811.82|4811.82|4802.25|4802.25|0
1639138200000|2021-12-10 12:10:00|4804.09|4804.09|4800.35|4800.35|4804.09|4804.09|4800.35|4800.35|0
1639138500000|2021-12-10 12:15:00|4801.6|4801.6|4800.48|4800.48|4801.6|4801.6|4797.73|4797.73|0
1639138800000|2021-12-10 12:20:00|4800.73|4800.73|4803.31|4803.31|4803.61|4803.61|4800.73|4800.73|0
1639139100000|2021-12-10 12:25:00|4803.18|4803.18|4808.16|4808.16|4808.16|4808.16|4803.18|4803.18|0
1639139400000|2021-12-10 12:30:00|4808.55|4808.55|4809.92|4809.92|4809.92|4809.92|4808.42|4808.42|0
1639139700000|2021-12-10 12:35:00|4809.79|4809.79|4813.53|4813.53|4813.53|4813.53|4809.79|4809.79|0
1639140000000|2021-12-10 12:40:00|4813.4|4813.4|4812.5|4812.5|4813.4|4813.4|4811.9|4811.9|0
1639140300000|2021-12-10 12:45:00|4813.75|4813.75|4812.25|4812.25|4816.24|4816.24|4812.25|4812.25|0
1639140600000|2021-12-10 12:50:00|4812.12|4812.12|4812.25|4812.25|4812.25|4812.25|4811.99|4811.99|0
1639140900000|2021-12-10 12:55:00|4811|4811|4808.25|4808.25|4811|4811|4807.26|4807.26|0
1639141200000|2021-12-10 13:00:00|4808.13|4808.13|4806.88|4806.88|4808.25|4808.25|4806.88|4806.88|0
1639141500000|2021-12-10 13:05:00|4807.01|4807.01|4804.65|4804.65|4807.01|4807.01|4804.39|4804.39|0
1639141800000|2021-12-10 13:10:00|4804.39|4804.39|4804.86|4804.86|4804.86|4804.86|4804.39|4804.39|0
1639142100000|2021-12-10 13:15:00|4807.36|4807.36|4807.48|4807.48|4807.48|4807.48|4807.36|4807.36|0
1639142400000|2021-12-10 13:20:00|4807.36|4807.36|4802.85|4802.85|4807.36|4807.36|4801.73|4801.73|0
1639142700000|2021-12-10 13:25:00|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|0
1639143000000|2021-12-10 13:30:00|4800.36|4800.36|4813.71|4813.71|4817.45|4817.45|4800.36|4800.36|0
1639143300000|2021-12-10 13:35:00|4814.06|4814.06|4820.88|4820.88|4821.05|4821.05|4814.06|4814.06|0
1639143600000|2021-12-10 13:40:00|4821.01|4821.01|4824.74|4824.74|4825.99|4825.99|4821.01|4821.01|0
1639143900000|2021-12-10 13:45:00|4824.87|4824.87|4819.63|4819.63|4824.87|4824.87|4819.38|4819.38|0
1639144200000|2021-12-10 13:50:00|4817.14|4817.14|4817.31|4817.31|4817.31|4817.31|4815.89|4815.89|0
1639144500000|2021-12-10 13:55:00|4817.83|4817.83|4813.92|4813.92|4817.95|4817.95|4813.92|4813.92|0
1639144800000|2021-12-10 14:00:00|4815.16|4815.16|4813.58|4813.58|4817.31|4817.31|4813.58|4813.58|0
1639145100000|2021-12-10 14:05:00|4813.7|4813.7|4800.17|4800.17|4813.7|4813.7|4795.02|4795.02|0
1639145400000|2021-12-10 14:10:00|4799.79|4799.79|4796.14|4796.14|4799.79|4799.79|4795.92|4795.92|0
1639145700000|2021-12-10 14:15:00|4795.96|4795.96|4795.06|4795.06|4795.96|4795.96|4792.4|4792.4|0
1639146000000|2021-12-10 14:20:00|4797.55|4797.55|4800.68|4800.68|4802.66|4802.66|4796.43|4796.43|0
1639146300000|2021-12-10 14:25:00|4799.44|4799.44|4800.68|4800.68|4800.68|4800.68|4799.44|4799.44|0
1639146600000|2021-12-10 14:30:00|4801.93|4801.93|4804.16|4804.16|4804.16|4804.16|4800.68|4800.68|0
1639146900000|2021-12-10 14:35:00|4803.91|4803.91|4803.86|4803.86|4803.99|4803.99|4802.62|4802.62|0
1639147200000|2021-12-10 14:40:00|4805.11|4805.11|4803.01|4803.01|4808.72|4808.72|4801.51|4801.51|0
1639147500000|2021-12-10 14:45:00|4802.88|4802.88|4792.15|4792.15|4802.88|4802.88|4789.66|4789.66|0
1639147800000|2021-12-10 14:50:00|4792.28|4792.28|4787.68|4787.68|4792.41|4792.41|4787.68|4787.68|0
1639148100000|2021-12-10 14:55:00|4787.55|4787.55|4784.72|4784.72|4787.55|4787.55|4784.72|4784.72|0
1639148400000|2021-12-10 15:00:00|4785.96|4785.96|4788.71|4788.71|4789.96|4789.96|4785.96|4785.96|0
1639148700000|2021-12-10 15:05:00|4788.46|4788.46|4785.45|4785.45|4788.58|4788.58|4785.45|4785.45|0
1639149000000|2021-12-10 15:10:00|4786.7|4786.7|4788.16|4788.16|4788.16|4788.16|4785.2|4785.2|0
1639149300000|2021-12-10 15:15:00|4786.91|4786.91|4789.18|4789.18|4789.31|4789.31|4786.91|4786.91|0
1639149600000|2021-12-10 15:20:00|4789.05|4789.05|4789.14|4789.14|4791.29|4791.29|4787.55|4787.55|0
1639149900000|2021-12-10 15:25:00|4787.89|4787.89|4786.27|4786.27|4787.89|4787.89|4786.14|4786.14|0
1639150200000|2021-12-10 15:30:00|4786.52|4786.52|4782.18|4782.18|4787.77|4787.77|4781.84|4781.84|0
1639150500000|2021-12-10 15:35:00|4784.67|4784.67|4781.75|4781.75|4784.67|4784.67|4779.43|4779.43|0
1639150800000|2021-12-10 15:40:00|4782.99|4782.99|4782.69|4782.69|4782.99|4782.99|4781.49|4781.49|0
1639151100000|2021-12-10 15:45:00|4783.08|4783.08|4777.06|4777.06|4783.08|4783.08|4777.06|4777.06|0
1639151400000|2021-12-10 15:50:00|4774.57|4774.57|4776.55|4776.55|4776.8|4776.8|4774.54|4774.54|0
1639151700000|2021-12-10 15:55:00|4775.3|4775.3|4773.72|4773.72|4775.3|4775.3|4772.22|4772.22|0
1639152000000|2021-12-10 16:00:00|4772.47|4772.47|4769.98|4769.98|4772.47|4772.47|4769.98|4769.98|0
1639152300000|2021-12-10 16:05:00|4771.23|4771.23|4765.82|4765.82|4771.23|4771.23|4765.82|4765.82|0
1639152600000|2021-12-10 16:10:00|4765.65|4765.65|4761.26|4761.26|4765.65|4765.65|4761.09|4761.09|0
1639152900000|2021-12-10 16:15:00|4761.39|4761.39|4765.13|4765.13|4765.47|4765.47|4761.39|4761.39|0
1639153200000|2021-12-10 16:20:00|4765|4765|4764.18|4764.18|4765.26|4765.26|4762.85|4762.85|0
1639153500000|2021-12-10 16:25:00|4764.44|4764.44|4766.15|4766.15|4768.3|4768.3|4762.94|4762.94|0
1639383300000|2021-12-13 08:15:00|4757.36|4757.36|4772.36|4772.36|4773.39|4773.39|4757.36|4757.36|0
1639383600000|2021-12-13 08:20:00|4773.61|4773.61|4779.12|4779.12|4779.12|4779.12|4773.61|4773.61|0
1639383900000|2021-12-13 08:25:00|4778.95|4778.95|4776.93|4776.93|4779.33|4779.33|4776.46|4776.46|0
1639384200000|2021-12-13 08:30:00|4775.68|4775.68|4789.67|4789.67|4789.67|4789.67|4771.44|4771.44|0
1639384500000|2021-12-13 08:35:00|4790.92|4790.92|4803.22|4803.22|4803.95|4803.95|4790.54|4790.54|0
1639384800000|2021-12-13 08:40:00|4802.83|4802.83|4802.54|4802.54|4802.83|4802.83|4797.34|4797.34|0
1639385100000|2021-12-13 08:45:00|4803.05|4803.05|4799.01|4799.01|4803.05|4803.05|4793.07|4793.07|0
1639385400000|2021-12-13 08:50:00|4799.14|4799.14|4798.75|4798.75|4801.27|4801.27|4797.54|4797.54|0
1639385700000|2021-12-13 08:55:00|4797.51|4797.51|4797.51|4797.51|4797.63|4797.63|4795.02|4795.02|0
1639386000000|2021-12-13 09:00:00|4796.26|4796.26|4797.76|4797.76|4803.35|4803.35|4795.88|4795.88|0
1639386300000|2021-12-13 09:05:00|4797.89|4797.89|4802.53|4802.53|4803.42|4803.42|4797.38|4797.38|0
1639386600000|2021-12-13 09:10:00|4805.02|4805.02|4812.58|4812.58|4812.58|4812.58|4803.43|4803.43|0
1639386900000|2021-12-13 09:15:00|4812.32|4812.32|4809.7|4809.7|4812.32|4812.32|4809.7|4809.7|0
1639387200000|2021-12-13 09:20:00|4809.19|4809.19|4806.44|4806.44|4809.19|4809.19|4806.44|4806.44|0
1639387500000|2021-12-13 09:25:00|4807.69|4807.69|4812.37|4812.37|4812.37|4812.37|4807.69|4807.69|0
1639387800000|2021-12-13 09:30:00|4813.62|4813.62|4817.99|4817.99|4818.38|4818.38|4813.62|4813.62|0
1639388100000|2021-12-13 09:35:00|4816.75|4816.75|4822.64|4822.64|4823.15|4823.15|4816.75|4816.75|0
1639388400000|2021-12-13 09:40:00|4825.13|4825.13|4815.29|4815.29|4825.13|4825.13|4814.53|4814.53|0
1639388700000|2021-12-13 09:45:00|4814.05|4814.05|4816.71|4816.71|4816.71|4816.71|4808.68|4808.68|0
1639389000000|2021-12-13 09:50:00|4816.84|4816.84|4817.7|4817.7|4819.12|4819.12|4816.71|4816.71|0
1639389300000|2021-12-13 09:55:00|4816.45|4816.45|4812.3|4812.3|4816.45|4816.45|4812.3|4812.3|0
1639389600000|2021-12-13 10:00:00|4813.2|4813.2|4823.59|4823.59|4826.24|4826.24|4813.2|4813.2|0
1639389900000|2021-12-13 10:05:00|4826.08|4826.08|4822.95|4822.95|4829.21|4829.21|4821.7|4821.7|0
1639390200000|2021-12-13 10:10:00|4821.7|4821.7|4812.14|4812.14|4821.7|4821.7|4812.14|4812.14|0
1639390500000|2021-12-13 10:15:00|4810.89|4810.89|4803.46|4803.46|4810.89|4810.89|4801.06|4801.06|0
1639390800000|2021-12-13 10:20:00|4803.72|4803.72|4818.44|4818.44|4818.7|4818.7|4803.72|4803.72|0
1639391100000|2021-12-13 10:25:00|4818.31|4818.31|4813.71|4813.71|4818.82|4818.82|4812.47|4812.47|0
1639391400000|2021-12-13 10:30:00|4814.96|4814.96|4812.59|4812.59|4817.45|4817.45|4812.59|4812.59|0
1639391700000|2021-12-13 10:35:00|4813.84|4813.84|4812.94|4812.94|4814.14|4814.14|4809.59|4809.59|0
1639392000000|2021-12-13 10:40:00|4814.18|4814.18|4822.9|4822.9|4822.9|4822.9|4812.94|4812.94|0
1639392300000|2021-12-13 10:45:00|4822.78|4822.78|4827.76|4827.76|4827.76|4827.76|4822.78|4822.78|0
1639392600000|2021-12-13 10:50:00|4827.42|4827.42|4826.3|4826.3|4828.66|4828.66|4826.17|4826.17|0
1639392900000|2021-12-13 10:55:00|4827.55|4827.55|4820.07|4820.07|4828.06|4828.06|4819.64|4819.64|0
1639393200000|2021-12-13 11:00:00|4819.81|4819.81|4815.57|4815.57|4819.81|4819.81|4815.57|4815.57|0
1639393500000|2021-12-13 11:05:00|4815.44|4815.44|4815.05|4815.05|4816.56|4816.56|4814.93|4814.93|0
1639393800000|2021-12-13 11:10:00|4815.31|4815.31|4831.67|4831.67|4831.67|4831.67|4815.31|4815.31|0
1639394100000|2021-12-13 11:15:00|4830.6|4830.6|4831.8|4831.8|4833.04|4833.04|4830.6|4830.6|0
1639394400000|2021-12-13 11:20:00|4833.04|4833.04|4834.29|4834.29|4836.78|4836.78|4830.55|4830.55|0
1639394700000|2021-12-13 11:25:00|4834.16|4834.16|4824.59|4824.59|4834.16|4834.16|4824.59|4824.59|0
1639395000000|2021-12-13 11:30:00|4823.34|4823.34|4817.37|4817.37|4823.34|4823.34|4810.88|4810.88|0
1639395300000|2021-12-13 11:35:00|4817.24|4817.24|4821.45|4821.45|4822.83|4822.83|4814.36|4814.36|0
1639395600000|2021-12-13 11:40:00|4821.58|4821.58|4823.38|4823.38|4824.37|4824.37|4819.09|4819.09|0
1639395900000|2021-12-13 11:45:00|4824.62|4824.62|4818.09|4818.09|4825.87|4825.87|4818.09|4818.09|0
1639396200000|2021-12-13 11:50:00|4819.34|4819.34|4821.74|4821.74|4821.74|4821.74|4819.34|4819.34|0
1639396500000|2021-12-13 11:55:00|4822.99|4822.99|4826.16|4826.16|4826.16|4826.16|4820.33|4820.33|0
1639396800000|2021-12-13 12:00:00|4824.91|4824.91|4819.63|4819.63|4824.91|4824.91|4818.26|4818.26|0
1639397100000|2021-12-13 12:05:00|4819.89|4819.89|4819.59|4819.59|4820.27|4820.27|4817.01|4817.01|0
1639397400000|2021-12-13 12:10:00|4819.34|4819.34|4818.68|4818.68|4820.48|4820.48|4818.68|4818.68|0
1639397700000|2021-12-13 12:15:00|4818.55|4818.55|4811.35|4811.35|4818.81|4818.81|4811.35|4811.35|0
1639398000000|2021-12-13 12:20:00|4810.83|4810.83|4813.58|4813.58|4813.71|4813.71|4810.83|4810.83|0
1639398300000|2021-12-13 12:25:00|4813.45|4813.45|4815.82|4815.82|4816.24|4816.24|4812.85|4812.85|0
1639398600000|2021-12-13 12:30:00|4816.07|4816.07|4817.1|4817.1|4817.1|4817.1|4815.6|4815.6|0
1639398900000|2021-12-13 12:35:00|4816.97|4816.97|4817.19|4817.19|4817.19|4817.19|4815.73|4815.73|0
1639399200000|2021-12-13 12:40:00|4815.94|4815.94|4816.45|4816.45|4816.45|4816.45|4815.94|4815.94|0
1639399500000|2021-12-13 12:45:00|4817.7|4817.7|4820.76|4820.76|4820.76|4820.76|4816.89|4816.89|0
1639399800000|2021-12-13 12:50:00|4820.88|4820.88|4816.76|4816.76|4821.75|4821.75|4816.76|4816.76|0
1639400100000|2021-12-13 12:55:00|4818.01|4818.01|4820.01|4820.01|4820.31|4820.31|4816.59|4816.59|0
1639400400000|2021-12-13 13:00:00|4819.89|4819.89|4820.97|4820.97|4822.22|4822.22|4819.72|4819.72|0
1639400700000|2021-12-13 13:05:00|4822.22|4822.22|4817.23|4817.23|4822.22|4822.22|4817.23|4817.23|0
1639401000000|2021-12-13 13:10:00|4817.1|4817.1|4815.86|4815.86|4817.1|4817.1|4814.61|4814.61|0
1639401300000|2021-12-13 13:15:00|4814.61|4814.61|4814.61|4814.61|4815.86|4815.86|4812.12|4812.12|0
1639401600000|2021-12-13 13:20:00|4814.27|4814.27|4814.87|4814.87|4815.38|4815.38|4814.27|4814.27|0
1639401900000|2021-12-13 13:25:00|4816.11|4816.11|4819.12|4819.12|4819.12|4819.12|4815.86|4815.86|0
1639402200000|2021-12-13 13:30:00|4820.37|4820.37|4821.19|4821.19|4821.62|4821.62|4819.12|4819.12|0
1639402500000|2021-12-13 13:35:00|4822.44|4822.44|4822.44|4822.44|4827.16|4827.16|4822.44|4822.44|0
1639402800000|2021-12-13 13:40:00|4823.68|4823.68|4820.03|4820.03|4826.17|4826.17|4820.03|4820.03|0
1639403100000|2021-12-13 13:45:00|4818.79|4818.79|4822.27|4822.27|4822.27|4822.27|4817.41|4817.41|0
1639403400000|2021-12-13 13:50:00|4822.52|4822.52|4819.83|4819.83|4824.24|4824.24|4819.83|4819.83|0
1639403700000|2021-12-13 13:55:00|4818.59|4818.59|4816.58|4816.58|4819.58|4819.58|4816.58|4816.58|0
1639404000000|2021-12-13 14:00:00|4816.4|4816.4|4818.85|4818.85|4818.98|4818.98|4816.4|4816.4|0
1639404300000|2021-12-13 14:05:00|4819.02|4819.02|4821.64|4821.64|4821.64|4821.64|4819.02|4819.02|0
1639404600000|2021-12-13 14:10:00|4821.9|4821.9|4821.81|4821.81|4821.94|4821.94|4821.77|4821.77|0
1639404900000|2021-12-13 14:15:00|4820.57|4820.57|4816.83|4816.83|4821.56|4821.56|4815.94|4815.94|0
1639405200000|2021-12-13 14:20:00|4818.33|4818.33|4816.1|4816.1|4818.33|4818.33|4813.22|4813.22|0
1639405500000|2021-12-13 14:25:00|4815.97|4815.97|4812.11|4812.11|4816.01|4816.01|4812.11|4812.11|0
1639405800000|2021-12-13 14:30:00|4812.28|4812.28|4818.72|4818.72|4818.85|4818.85|4810.82|4810.82|0
1639406100000|2021-12-13 14:35:00|4818.47|4818.47|4817.7|4817.7|4824.57|4824.57|4814.96|4814.96|0
1639406400000|2021-12-13 14:40:00|4816.46|4816.46|4814.39|4814.39|4819.46|4819.46|4814.35|4814.35|0
1639406700000|2021-12-13 14:45:00|4814.14|4814.14|4807.01|4807.01|4815.38|4815.38|4807.01|4807.01|0
1639407000000|2021-12-13 14:50:00|4806.84|4806.84|4797.32|4797.32|4806.84|4806.84|4797.32|4797.32|0
1639407300000|2021-12-13 14:55:00|4797.45|4797.45|4787.35|4787.35|4798.82|4798.82|4787.35|4787.35|0
1639407600000|2021-12-13 15:00:00|4787.1|4787.1|4792.8|4792.8|4793.97|4793.97|4785.85|4785.85|0
1639407900000|2021-12-13 15:05:00|4795.29|4795.29|4791.26|4791.26|4796.67|4796.67|4790.01|4790.01|0
1639408200000|2021-12-13 15:10:00|4791.13|4791.13|4798.98|4798.98|4798.98|4798.98|4787.27|4787.27|0
1639408500000|2021-12-13 15:15:00|4800.22|4800.22|4794|4794|4800.22|4800.22|4793.74|4793.74|0
1639408800000|2021-12-13 15:20:00|4793.74|4793.74|4782.14|4782.14|4793.74|4793.74|4782.14|4782.14|0
1639409100000|2021-12-13 15:25:00|4784.64|4784.64|4775.83|4775.83|4786.14|4786.14|4767.72|4767.72|0
1639409400000|2021-12-13 15:30:00|4774.58|4774.58|4764.79|4764.79|4774.58|4774.58|4762.25|4762.25|0
1639409700000|2021-12-13 15:35:00|4766.03|4766.03|4765.21|4765.21|4772.69|4772.69|4764.79|4764.79|0
1639410000000|2021-12-13 15:40:00|4766.46|4766.46|4772.35|4772.35|4772.35|4772.35|4766.46|4766.46|0
1639410300000|2021-12-13 15:45:00|4773.59|4773.59|4785.41|4785.41|4785.41|4785.41|4773.59|4773.59|0
1639410600000|2021-12-13 15:50:00|4786.66|4786.66|4793.75|4793.75|4793.88|4793.88|4786.53|4786.53|0
1639410900000|2021-12-13 15:55:00|4793.62|4793.62|4789.03|4789.03|4793.62|4793.62|4789.03|4789.03|0
1639411200000|2021-12-13 16:00:00|4787.78|4787.78|4774.72|4774.72|4787.78|4787.78|4774.72|4774.72|0
1639411500000|2021-12-13 16:05:00|4777.21|4777.21|4776.6|4776.6|4778.58|4778.58|4774.46|4774.46|0
1639411800000|2021-12-13 16:10:00|4775.36|4775.36|4771.8|4771.8|4776.47|4776.47|4771.8|4771.8|0
1639412100000|2021-12-13 16:15:00|4772.43|4772.43|4770.97|4770.97|4774.28|4774.28|4769.6|4769.6|0
1639412400000|2021-12-13 16:20:00|4771.23|4771.23|4774.1|4774.1|4774.36|4774.36|4769.73|4769.73|0
1639412700000|2021-12-13 16:25:00|4773.97|4773.97|4774.78|4774.78|4778.73|4778.73|4773.85|4773.85|0
1639469700000|2021-12-14 08:15:00|4776.6|4776.6|4773.09|4773.09|4779.48|4779.48|4773.09|4773.09|0
1639470000000|2021-12-14 08:20:00|4773.85|4773.85|4766.29|4766.29|4774.11|4774.11|4765.05|4765.05|0
1639470300000|2021-12-14 08:25:00|4765.78|4765.78|4758.4|4758.4|4768.27|4768.27|4758.23|4758.23|0
1639470600000|2021-12-14 08:30:00|4759.64|4759.64|4753.59|4753.59|4759.64|4759.64|4753.59|4753.59|0
1639470900000|2021-12-14 08:35:00|4756.08|4756.08|4758.17|4758.17|4758.17|4758.17|4753.67|4753.67|0
1639471200000|2021-12-14 08:40:00|4756.93|4756.93|4756.75|4756.75|4761.99|4761.99|4752.81|4752.81|0
1639471500000|2021-12-14 08:45:00|4757.99|4757.99|4757.61|4757.61|4765.34|4765.34|4755.12|4755.12|0
1639471800000|2021-12-14 08:50:00|4757.86|4757.86|4758.17|4758.17|4758.98|4758.98|4755.98|4755.98|0
1639472100000|2021-12-14 08:55:00|4759.42|4759.42|4760.79|4760.79|4762.55|4762.55|4759.42|4759.42|0
1639472400000|2021-12-14 09:00:00|4761.17|4761.17|4764.79|4764.79|4764.79|4764.79|4760.54|4760.54|0
1639472700000|2021-12-14 09:05:00|4767.28|4767.28|4768.13|4768.13|4771.14|4771.14|4767.28|4767.28|0
1639473000000|2021-12-14 09:10:00|4768.39|4768.39|4762.99|4762.99|4768.39|4768.39|4762.99|4762.99|0
1639473300000|2021-12-14 09:15:00|4762.86|4762.86|4765.99|4765.99|4768.61|4768.61|4761.62|4761.62|0
1639473600000|2021-12-14 09:20:00|4764.75|4764.75|4760.02|4760.02|4766.25|4766.25|4760.02|4760.02|0
1639473900000|2021-12-14 09:25:00|4759.76|4759.76|4761.39|4761.39|4762.64|4762.64|4758.65|4758.65|0
1639474200000|2021-12-14 09:30:00|4760.15|4760.15|4759.42|4759.42|4760.75|4760.75|4757.49|4757.49|0
1639474500000|2021-12-14 09:35:00|4758.18|4758.18|4753.5|4753.5|4758.18|4758.18|4753.5|4753.5|0
1639474800000|2021-12-14 09:40:00|4752.13|4752.13|4752.34|4752.34|4752.34|4752.34|4748.26|4748.26|0
1639475100000|2021-12-14 09:45:00|4753.59|4753.59|4753.29|4753.29|4754.83|4754.83|4752.99|4752.99|0
1639475400000|2021-12-14 09:50:00|4750.8|4750.8|4751.05|4751.05|4752.3|4752.3|4749.55|4749.55|0
1639475700000|2021-12-14 09:55:00|4750.88|4750.88|4746.46|4746.46|4750.88|4750.88|4743.97|4743.97|0
1639476000000|2021-12-14 10:00:00|4746.21|4746.21|4742.34|4742.34|4747.58|4747.58|4742.34|4742.34|0
1639476300000|2021-12-14 10:05:00|4741.09|4741.09|4734.57|4734.57|4741.35|4741.35|4734.35|4734.35|0
1639476600000|2021-12-14 10:10:00|4733.32|4733.32|4730.57|4730.57|4733.32|4733.32|4726.96|4726.96|0
1639476900000|2021-12-14 10:15:00|4730.44|4730.44|4728.69|4728.69|4730.44|4730.44|4727.32|4727.32|0
1639477200000|2021-12-14 10:20:00|4729.93|4729.93|4735.65|4735.65|4737.41|4737.41|4729.93|4729.93|0
1639477500000|2021-12-14 10:25:00|4735.78|4735.78|4735.56|4735.56|4736.04|4736.04|4733.63|4733.63|0
1639477800000|2021-12-14 10:30:00|4738.05|4738.05|4740.16|4740.16|4743.29|4743.29|4738.05|4738.05|0
1639478100000|2021-12-14 10:35:00|4737.67|4737.67|4733.24|4733.24|4737.67|4737.67|4730.07|4730.07|0
1639478400000|2021-12-14 10:40:00|4733.07|4733.07|4732.38|4732.38|4734.44|4734.44|4731.99|4731.99|0
1639478700000|2021-12-14 10:45:00|4732.72|4732.72|4729.84|4729.84|4732.72|4732.72|4727.35|4727.35|0
1639479000000|2021-12-14 10:50:00|4728.6|4728.6|4730.83|4730.83|4732.08|4732.08|4727.96|4727.96|0
1639479300000|2021-12-14 10:55:00|4730.58|4730.58|4735.69|4735.69|4735.69|4735.69|4729.89|4729.89|0
1639479600000|2021-12-14 11:00:00|4736.93|4736.93|4736.23|4736.23|4738.72|4738.72|4735.56|4735.56|0
1639479900000|2021-12-14 11:05:00|4734.98|4734.98|4735.2|4735.2|4735.2|4735.2|4732.49|4732.49|0
1639480200000|2021-12-14 11:10:00|4736.44|4736.44|4732.96|4732.96|4736.44|4736.44|4732.96|4732.96|0
1639480500000|2021-12-14 11:15:00|4735.45|4735.45|4735.32|4735.32|4735.45|4735.45|4735.32|4735.32|0
1639480800000|2021-12-14 11:20:00|4734.08|4734.08|4736.98|4736.98|4738.23|4738.23|4732.86|4732.86|0
1639481100000|2021-12-14 11:25:00|4735.74|4735.74|4732|4732|4735.86|4735.86|4731.62|4731.62|0
1639481400000|2021-12-14 11:30:00|4732.38|4732.38|4728.96|4728.96|4732.38|4732.38|4728.96|4728.96|0
1639481700000|2021-12-14 11:35:00|4728.07|4728.07|4728.24|4728.24|4728.45|4728.45|4728.07|4728.07|0
1639482000000|2021-12-14 11:40:00|4729.48|4729.48|4729.99|4729.99|4729.99|4729.99|4728.24|4728.24|0
1639482300000|2021-12-14 11:45:00|4731.24|4731.24|4723.03|4723.03|4732.35|4732.35|4721.79|4721.79|0
1639482600000|2021-12-14 11:50:00|4722.69|4722.69|4728.96|4728.96|4729.22|4729.22|4722.69|4722.69|0
1639482900000|2021-12-14 11:55:00|4728.62|4728.62|4730.12|4730.12|4730.12|4730.12|4727.41|4727.41|0
1639483200000|2021-12-14 12:00:00|4729.95|4729.95|4734.02|4734.02|4734.02|4734.02|4729.65|4729.65|0
1639483500000|2021-12-14 12:05:00|4734.28|4734.28|4742.01|4742.01|4744.88|4744.88|4734.28|4734.28|0
1639483800000|2021-12-14 12:10:00|4741.75|4741.75|4741.37|4741.37|4746.61|4746.61|4740.86|4740.86|0
1639484100000|2021-12-14 12:15:00|4741.88|4741.88|4741.88|4741.88|4742.26|4742.26|4741.88|4741.88|0
1639484400000|2021-12-14 12:20:00|4743.12|4743.12|4744.42|4744.42|4744.54|4744.54|4743.12|4743.12|0
1639484700000|2021-12-14 12:25:00|4744.29|4744.29|4741.92|4741.92|4744.42|4744.42|4741.92|4741.92|0
1639485000000|2021-12-14 12:30:00|4741.8|4741.8|4741.44|4741.44|4741.8|4741.8|4738.06|4738.06|0
1639485300000|2021-12-14 12:35:00|4740.2|4740.2|4740.84|4740.84|4741.48|4741.48|4739.55|4739.55|0
1639485600000|2021-12-14 12:40:00|4740.71|4740.71|4737.84|4737.84|4740.71|4740.71|4737.58|4737.58|0
1639485900000|2021-12-14 12:45:00|4736.59|4736.59|4737.97|4737.97|4738.09|4738.09|4735.35|4735.35|0
1639486200000|2021-12-14 12:50:00|4737.79|4737.79|4734.66|4734.66|4739.04|4739.04|4734.66|4734.66|0
1639486500000|2021-12-14 12:55:00|4734.79|4734.79|4735.56|4735.56|4735.69|4735.69|4734.79|4734.79|0
1639486800000|2021-12-14 13:00:00|4736.8|4736.8|4737.82|4737.82|4739.3|4739.3|4735.43|4735.43|0
1639487100000|2021-12-14 13:05:00|4737.31|4737.31|4740.06|4740.06|4740.06|4740.06|4737.31|4737.31|0
1639487400000|2021-12-14 13:10:00|4742.55|4742.55|4739.81|4739.81|4743.06|4743.06|4739.81|4739.81|0
1639487700000|2021-12-14 13:15:00|4740.06|4740.06|4740.54|4740.54|4741.56|4741.56|4740.06|4740.06|0
1639488000000|2021-12-14 13:20:00|4740.29|4740.29|4738.05|4738.05|4742.17|4742.17|4738.05|4738.05|0
1639488300000|2021-12-14 13:25:00|4737.92|4737.92|4733.72|4733.72|4740.29|4740.29|4733.72|4733.72|0
1639488600000|2021-12-14 13:30:00|4734.96|4734.96|4728|4728|4734.96|4734.96|4728|4728|0
1639488900000|2021-12-14 13:35:00|4727.75|4727.75|4729.9|4729.9|4730.03|4730.03|4727.11|4727.11|0
1639489200000|2021-12-14 13:40:00|4729.77|4729.77|4729.77|4729.77|4729.77|4729.77|4728.53|4728.53|0
1639489500000|2021-12-14 13:45:00|4727.28|4727.28|4724.24|4724.24|4727.28|4727.28|4723.98|4723.98|0
1639489800000|2021-12-14 13:50:00|4724.41|4724.41|4717.97|4717.97|4724.41|4724.41|4717.97|4717.97|0
1639490100000|2021-12-14 13:55:00|4719.21|4719.21|4720.71|4720.71|4723.08|4723.08|4717.97|4717.97|0
1639490400000|2021-12-14 14:00:00|4720.84|4720.84|4723.72|4723.72|4726.21|4726.21|4719.85|4719.85|0
1639490700000|2021-12-14 14:05:00|4722.47|4722.47|4727.93|4727.93|4729.43|4729.43|4722.47|4722.47|0
1639491000000|2021-12-14 14:10:00|4728.18|4728.18|4725.56|4725.56|4728.18|4728.18|4725.56|4725.56|0
1639491300000|2021-12-14 14:15:00|4725.39|4725.39|4721.05|4721.05|4725.39|4725.39|4720.93|4720.93|0
1639491600000|2021-12-14 14:20:00|4721.31|4721.31|4712.94|4712.94|4723.07|4723.07|4712.94|4712.94|0
1639491900000|2021-12-14 14:25:00|4712.81|4712.81|4705.11|4705.11|4712.81|4712.81|4703.86|4703.86|0
1639492200000|2021-12-14 14:30:00|4703.86|4703.86|4708.31|4708.31|4711.67|4711.67|4703.43|4703.43|0
1639492500000|2021-12-14 14:35:00|4705.82|4705.82|4706.63|4706.63|4709.63|4709.63|4705.82|4705.82|0
1639492800000|2021-12-14 14:40:00|4706.89|4706.89|4712.68|4712.68|4712.81|4712.81|4706.89|4706.89|0
1639493100000|2021-12-14 14:45:00|4713.93|4713.93|4715.81|4715.81|4715.82|4715.82|4706.32|4706.32|0
1639493400000|2021-12-14 14:50:00|4715.93|4715.93|4702.79|4702.79|4718.3|4718.3|4702.79|4702.79|0
1639493700000|2021-12-14 14:55:00|4703.05|4703.05|4664.77|4664.77|4704.29|4704.29|4664.77|4664.77|0
1639494000000|2021-12-14 15:00:00|4664.51|4664.51|4679.36|4679.36|4690.19|4690.19|4663.26|4663.26|0
1639494300000|2021-12-14 15:05:00|4676.87|4676.87|4671.89|4671.89|4680.38|4680.38|4669.14|4669.14|0
1639494600000|2021-12-14 15:10:00|4671.63|4671.63|4670.31|4670.31|4678.72|4678.72|4669.31|4669.31|0
1639494900000|2021-12-14 15:15:00|4671.56|4671.56|4683.58|4683.58|4683.58|4683.58|4671.56|4671.56|0
1639495200000|2021-12-14 15:20:00|4683.71|4683.71|4697.14|4697.14|4697.14|4697.14|4682.33|4682.33|0
1639495500000|2021-12-14 15:25:00|4698.39|4698.39|4697.91|4697.91|4705.39|4705.39|4697.91|4697.91|0
1639495800000|2021-12-14 15:30:00|4699.16|4699.16|4697.49|4697.49|4699.16|4699.16|4696.24|4696.24|0
1639496100000|2021-12-14 15:35:00|4697.66|4697.66|4689.07|4689.07|4697.66|4697.66|4686.19|4686.19|0
1639496400000|2021-12-14 15:40:00|4687.82|4687.82|4681.42|4681.42|4689.19|4689.19|4681.16|4681.16|0
1639496700000|2021-12-14 15:45:00|4682.66|4682.66|4666.49|4666.49|4684.08|4684.08|4666.49|4666.49|0
1639497000000|2021-12-14 15:50:00|4665.98|4665.98|4655.29|4655.29|4665.98|4665.98|4655.29|4655.29|0
1639497300000|2021-12-14 15:55:00|4654.04|4654.04|4660.23|4660.23|4660.23|4660.23|4653.41|4653.41|0
1639497600000|2021-12-14 16:00:00|4658.98|4658.98|4641.83|4641.83|4658.98|4658.98|4639.34|4639.34|0
1639497900000|2021-12-14 16:05:00|4639.34|4639.34|4644.23|4644.23|4648.35|4648.35|4634.05|4634.05|0
1639498200000|2021-12-14 16:10:00|4644.11|4644.11|4639.3|4639.3|4647.54|4647.54|4637.62|4637.62|0
1639498500000|2021-12-14 16:15:00|4641.79|4641.79|4630.88|4630.88|4641.79|4641.79|4630.88|4630.88|0
1639498800000|2021-12-14 16:20:00|4632.13|4632.13|4628.52|4628.52|4632.38|4632.38|4628.52|4628.52|0
1639499100000|2021-12-14 16:25:00|4629.76|4629.76|4625.52|4625.52|4632.81|4632.81|4625.17|4625.17|0
1639556100000|2021-12-15 08:15:00|4634.72|4634.72|4630.57|4630.57|4634.72|4634.72|4628.34|4628.34|0
1639556400000|2021-12-15 08:20:00|4630.19|4630.19|4627.79|4627.79|4634.27|4634.27|4626.42|4626.42|0
1639556700000|2021-12-15 08:25:00|4627.96|4627.96|4632.64|4632.64|4634.19|4634.19|4627.96|4627.96|0
1639557000000|2021-12-15 08:30:00|4632.51|4632.51|4622.23|4622.23|4632.51|4632.51|4622.23|4622.23|0
1639557300000|2021-12-15 08:35:00|4623.48|4623.48|4622.8|4622.8|4624.47|4624.47|4621.72|4621.72|0
1639557600000|2021-12-15 08:40:00|4624.04|4624.04|4625.67|4625.67|4631.52|4631.52|4621.94|4621.94|0
1639557900000|2021-12-15 08:45:00|4625.29|4625.29|4619.7|4619.7|4625.29|4625.29|4617.56|4617.56|0
1639558200000|2021-12-15 08:50:00|4620.94|4620.94|4623.99|4623.99|4624.73|4624.73|4619.7|4619.7|0
1639558500000|2021-12-15 08:55:00|4624.12|4624.12|4624.98|4624.98|4626|4626|4621.24|4621.24|0
1639558800000|2021-12-15 09:00:00|4623.73|4623.73|4619.43|4619.43|4626.48|4626.48|4618.19|4618.19|0
1639559100000|2021-12-15 09:05:00|4620.68|4620.68|4607.97|4607.97|4620.68|4620.68|4607.97|4607.97|0
1639559400000|2021-12-15 09:10:00|4606.72|4606.72|4598.19|4598.19|4606.72|4606.72|4598.19|4598.19|0
1639559700000|2021-12-15 09:15:00|4598.02|4598.02|4591.89|4591.89|4599.4|4599.4|4591.89|4591.89|0
1639560000000|2021-12-15 09:20:00|4591.76|4591.76|4591.76|4591.76|4594.26|4594.26|4588.76|4588.76|0
1639560300000|2021-12-15 09:25:00|4590.52|4590.52|4586.23|4586.23|4591.13|4591.13|4581.16|4581.16|0
1639560600000|2021-12-15 09:30:00|4583.74|4583.74|4587.81|4587.81|4591.55|4591.55|4583.56|4583.56|0
1639560900000|2021-12-15 09:35:00|4589.06|4589.06|4588.46|4588.46|4594.9|4594.9|4588.46|4588.46|0
1639561200000|2021-12-15 09:40:00|4588.29|4588.29|4587.56|4587.56|4588.29|4588.29|4583.14|4583.14|0
1639561500000|2021-12-15 09:45:00|4588.8|4588.8|4588.72|4588.72|4593.78|4593.78|4588.72|4588.72|0
1639561800000|2021-12-15 09:50:00|4588.84|4588.84|4591.76|4591.76|4592.87|4592.87|4588.84|4588.84|0
1639562100000|2021-12-15 09:55:00|4590.51|4590.51|4593.95|4593.95|4596.82|4596.82|4590.51|4590.51|0
1639562400000|2021-12-15 10:00:00|4594.12|4594.12|4594.42|4594.42|4598.16|4598.16|4593.17|4593.17|0
1639562700000|2021-12-15 10:05:00|4594.16|4594.16|4605.89|4605.89|4610.74|4610.74|4593.05|4593.05|0
1639563000000|2021-12-15 10:10:00|4605.37|4605.37|4602.88|4602.88|4605.37|4605.37|4602.88|4602.88|0
1639563300000|2021-12-15 10:15:00|4603.01|4603.01|4610.49|4610.49|4612.98|4612.98|4603.01|4603.01|0
1639563600000|2021-12-15 10:20:00|4610.31|4610.31|4612.8|4612.8|4613.54|4613.54|4608.56|4608.56|0
1639563900000|2021-12-15 10:25:00|4615.3|4615.3|4612.83|4612.83|4616.14|4616.14|4612.41|4612.41|0
1639564200000|2021-12-15 10:30:00|4614.08|4614.08|4611.08|4611.08|4614.08|4614.08|4611.08|4611.08|0
1639564500000|2021-12-15 10:35:00|4609.83|4609.83|4607.21|4607.21|4609.83|4609.83|4607.21|4607.21|0
1639564800000|2021-12-15 10:40:00|4607.09|4607.09|4608.2|4608.2|4610.82|4610.82|4607.09|4607.09|0
1639565100000|2021-12-15 10:45:00|4607.95|4607.95|4608.73|4608.73|4608.73|4608.73|4607.18|4607.18|0
1639565400000|2021-12-15 10:50:00|4607.48|4607.48|4606.41|4606.41|4608.08|4608.08|4606.41|4606.41|0
1639565700000|2021-12-15 10:55:00|4606.28|4606.28|4603.02|4603.02|4606.28|4606.28|4600.91|4600.91|0
1639566000000|2021-12-15 11:00:00|4602.89|4602.89|4597.14|4597.14|4602.89|4602.89|4595.76|4595.76|0
1639566300000|2021-12-15 11:05:00|4598.51|4598.51|4594.31|4594.31|4598.51|4598.51|4594.31|4594.31|0
1639566600000|2021-12-15 11:10:00|4594.19|4594.19|4596.76|4596.76|4596.76|4596.76|4592.9|4592.9|0
1639566900000|2021-12-15 11:15:00|4597.02|4597.02|4601.27|4601.27|4603.76|4603.76|4597.02|4597.02|0
1639567200000|2021-12-15 11:20:00|4600.02|4600.02|4598.17|4598.17|4600.66|4600.66|4598.17|4598.17|0
1639567500000|2021-12-15 11:25:00|4601.9|4601.9|4608.52|4608.52|4608.52|4608.52|4601.65|4601.65|0
1639567800000|2021-12-15 11:30:00|4607.28|4607.28|4604.27|4604.27|4610.63|4610.63|4601.78|4601.78|0
1639568100000|2021-12-15 11:35:00|4604.15|4604.15|4603.38|4603.38|4604.15|4604.15|4599.13|4599.13|0
1639568400000|2021-12-15 11:40:00|4605.87|4605.87|4608.01|4608.01|4608.62|4608.62|4605.87|4605.87|0
1639568700000|2021-12-15 11:45:00|4607.84|4607.84|4608.81|4608.81|4608.81|4608.81|4605.35|4605.35|0
1639569000000|2021-12-15 11:50:00|4608.42|4608.42|4603.7|4603.7|4608.68|4608.68|4603.7|4603.7|0
1639569300000|2021-12-15 11:55:00|4603.57|4603.57|4604.6|4604.6|4604.77|4604.77|4602.76|4602.76|0
1639569600000|2021-12-15 12:00:00|4604.73|4604.73|4602.79|4602.79|4605.03|4605.03|4601.29|4601.29|0
1639569900000|2021-12-15 12:05:00|4602.53|4602.53|4601.21|4601.21|4602.71|4602.71|4601.21|4601.21|0
1639570200000|2021-12-15 12:10:00|4603.7|4603.7|4606.27|4606.27|4606.27|4606.27|4603.4|4603.4|0
1639570500000|2021-12-15 12:15:00|4606.45|4606.45|4607.35|4607.35|4607.61|4607.61|4605.12|4605.12|0
1639570800000|2021-12-15 12:20:00|4607.61|4607.61|4605.37|4605.37|4608.98|4608.98|4605.24|4605.24|0
1639571100000|2021-12-15 12:25:00|4605.12|4605.12|4608.89|4608.89|4608.89|4608.89|4604.77|4604.77|0
1639571400000|2021-12-15 12:30:00|4609.15|4609.15|4608.2|4608.2|4609.45|4609.45|4608.2|4608.2|0
1639571700000|2021-12-15 12:35:00|4607.82|4607.82|4607.56|4607.56|4607.82|4607.82|4607.56|4607.56|0
1639572000000|2021-12-15 12:40:00|4608.81|4608.81|4607.44|4607.44|4609.19|4609.19|4607.44|4607.44|0
1639572300000|2021-12-15 12:45:00|4607.26|4607.26|4606.84|4606.84|4607.26|4607.26|4605.85|4605.85|0
1639572600000|2021-12-15 12:50:00|4607.18|4607.18|4608.51|4608.51|4608.77|4608.77|4605.77|4605.77|0
1639572900000|2021-12-15 12:55:00|4608.34|4608.34|4602.67|4602.67|4608.34|4608.34|4602.67|4602.67|0
1639573200000|2021-12-15 13:00:00|4603.92|4603.92|4605.59|4605.59|4606.71|4606.71|4603.92|4603.92|0
1639573500000|2021-12-15 13:05:00|4604.34|4604.34|4604.18|4604.18|4604.57|4604.57|4603.32|4603.32|0
1639573800000|2021-12-15 13:10:00|4604.44|4604.44|4604.01|4604.01|4604.44|4604.44|4603.02|4603.02|0
1639574100000|2021-12-15 13:15:00|4603.84|4603.84|4603.84|4603.84|4605.21|4605.21|4603.71|4603.71|0
1639574400000|2021-12-15 13:20:00|4605.08|4605.08|4603.16|4603.16|4605.08|4605.08|4603.16|4603.16|0
1639574700000|2021-12-15 13:25:00|4603.03|4603.03|4605.73|4605.73|4605.73|4605.73|4603.03|4603.03|0
1639575000000|2021-12-15 13:30:00|4605.35|4605.35|4604.28|4604.28|4605.73|4605.73|4604.16|4604.16|0
1639575300000|2021-12-15 13:35:00|4604.16|4604.16|4601.44|4601.44|4604.67|4604.67|4600.93|4600.93|0
1639575600000|2021-12-15 13:40:00|4600.19|4600.19|4599.71|4599.71|4600.96|4600.96|4598.47|4598.47|0
1639575900000|2021-12-15 13:45:00|4598.47|4598.47|4592.97|4592.97|4598.47|4598.47|4592.72|4592.72|0
1639576200000|2021-12-15 13:50:00|4594.22|4594.22|4594.09|4594.09|4594.22|4594.22|4592.85|4592.85|0
1639576500000|2021-12-15 13:55:00|4594.27|4594.27|4595.56|4595.56|4595.56|4595.56|4594.18|4594.18|0
1639576800000|2021-12-15 14:00:00|4595.68|4595.68|4593.54|4593.54|4595.68|4595.68|4591.31|4591.31|0
1639577100000|2021-12-15 14:05:00|4594.79|4594.79|4596.38|4596.38|4596.38|4596.38|4594.79|4594.79|0
1639577400000|2021-12-15 14:10:00|4596.51|4596.51|4595.09|4595.09|4596.51|4596.51|4593.85|4593.85|0
1639577700000|2021-12-15 14:15:00|4593.85|4593.85|4593.12|4593.12|4594.62|4594.62|4592.87|4592.87|0
1639578000000|2021-12-15 14:20:00|4591.88|4591.88|4591.88|4591.88|4594.37|4594.37|4590.5|4590.5|0
1639578300000|2021-12-15 14:25:00|4593.12|4593.12|4589.43|4589.43|4593.38|4593.38|4588.01|4588.01|0
1639578600000|2021-12-15 14:30:00|4588.18|4588.18|4580.89|4580.89|4591.1|4591.1|4580.89|4580.89|0
1639578900000|2021-12-15 14:35:00|4580.64|4580.64|4581.36|4581.36|4588.62|4588.62|4579.26|4579.26|0
1639579200000|2021-12-15 14:40:00|4581.23|4581.23|4577.15|4577.15|4582.39|4582.39|4574.28|4574.28|0
1639579500000|2021-12-15 14:45:00|4576.77|4576.77|4568.66|4568.66|4578.01|4578.01|4566.16|4566.16|0
1639579800000|2021-12-15 14:50:00|4566.16|4566.16|4572.08|4572.08|4575.82|4575.82|4566.16|4566.16|0
1639580100000|2021-12-15 14:55:00|4573.33|4573.33|4568.21|4568.21|4576.94|4576.94|4566.97|4566.97|0
1639580400000|2021-12-15 15:00:00|4566.97|4566.97|4570.92|4570.92|4571.56|4571.56|4565.72|4565.72|0
1639580700000|2021-12-15 15:05:00|4574.66|4574.66|4578.57|4578.57|4578.69|4578.69|4571.95|4571.95|0
1639581000000|2021-12-15 15:10:00|4581.06|4581.06|4574.75|4574.75|4581.19|4581.19|4574.75|4574.75|0
1639581300000|2021-12-15 15:15:00|4573.5|4573.5|4572.69|4572.69|4575.18|4575.18|4571.06|4571.06|0
1639581600000|2021-12-15 15:20:00|4573.93|4573.93|4572.3|4572.3|4574.1|4574.1|4571.44|4571.44|0
1639581900000|2021-12-15 15:25:00|4571.05|4571.05|4571.36|4571.36|4574.92|4574.92|4569.4|4569.4|0
1639582200000|2021-12-15 15:30:00|4571.49|4571.49|4576.12|4576.12|4576.12|4576.12|4571.49|4571.49|0
1639582500000|2021-12-15 15:35:00|4577.37|4577.37|4583.77|4583.77|4583.77|4583.77|4577.37|4577.37|0
1639582800000|2021-12-15 15:40:00|4583.9|4583.9|4583.64|4583.64|4587.51|4587.51|4583.64|4583.64|0
1639583100000|2021-12-15 15:45:00|4584.89|4584.89|4579.78|4579.78|4584.89|4584.89|4579.52|4579.52|0
1639583400000|2021-12-15 15:50:00|4580.12|4580.12|4577.33|4577.33|4580.12|4580.12|4577.33|4577.33|0
1639583700000|2021-12-15 15:55:00|4577.2|4577.2|4578.91|4578.91|4578.91|4578.91|4577.2|4577.2|0
1639584000000|2021-12-15 16:00:00|4577.67|4577.67|4575.09|4575.09|4577.8|4577.8|4573.85|4573.85|0
1639584300000|2021-12-15 16:05:00|4574.97|4574.97|4571.99|4571.99|4577.84|4577.84|4571.99|4571.99|0
1639584600000|2021-12-15 16:10:00|4573.24|4573.24|4579.02|4579.02|4579.24|4579.24|4573.24|4573.24|0
1639584900000|2021-12-15 16:15:00|4577.77|4577.77|4577.52|4577.52|4579.4|4579.4|4576.27|4576.27|0
1639585200000|2021-12-15 16:20:00|4577.39|4577.39|4582.33|4582.33|4582.33|4582.33|4576.27|4576.27|0
1639585500000|2021-12-15 16:25:00|4582.2|4582.2|4573.74|4573.74|4582.2|4582.2|4573.1|4573.1|0
1639642500000|2021-12-16 08:15:00|4703.5|4703.5|4695.36|4695.36|4706.35|4706.35|4695.36|4695.36|0
1639642800000|2021-12-16 08:20:00|4696.61|4696.61|4696.02|4696.02|4697.85|4697.85|4690.43|4690.43|0
1639643100000|2021-12-16 08:25:00|4696.27|4696.27|4697.35|4697.35|4699.02|4699.02|4696.27|4696.27|0
1639643400000|2021-12-16 08:30:00|4696.1|4696.1|4688.13|4688.13|4697.01|4697.01|4687.78|4687.78|0
1639643700000|2021-12-16 08:35:00|4688|4688|4692.53|4692.53|4697.16|4697.16|4688|4688|0
1639644000000|2021-12-16 08:40:00|4691.28|4691.28|4692.99|4692.99|4693.16|4693.16|4687.85|4687.85|0
1639644300000|2021-12-16 08:45:00|4690.5|4690.5|4675.74|4675.74|4690.5|4690.5|4674.49|4674.49|0
1639644600000|2021-12-16 08:50:00|4672|4672|4679.22|4679.22|4679.22|4679.22|4670.76|4670.76|0
1639644900000|2021-12-16 08:55:00|4680.47|4680.47|4675.74|4675.74|4686.7|4686.7|4675.74|4675.74|0
1639645200000|2021-12-16 09:00:00|4676.99|4676.99|4682.48|4682.48|4682.48|4682.48|4675.77|4675.77|0
1639645500000|2021-12-16 09:05:00|4682.35|4682.35|4681.66|4681.66|4686.51|4686.51|4680.85|4680.85|0
1639645800000|2021-12-16 09:10:00|4681.91|4681.91|4680.16|4680.16|4685.94|4685.94|4679.9|4679.9|0
1639646100000|2021-12-16 09:15:00|4680.28|4680.28|4682.17|4682.17|4682.55|4682.55|4678.69|4678.69|0
1639646400000|2021-12-16 09:20:00|4682.42|4682.42|4676.03|4676.03|4682.42|4682.42|4675.29|4675.29|0
1639646700000|2021-12-16 09:25:00|4675.64|4675.64|4680.19|4680.19|4680.67|4680.67|4673.03|4673.03|0
1639647000000|2021-12-16 09:30:00|4680.06|4680.06|4687.12|4687.12|4688.37|4688.37|4679.17|4679.17|0
1639647300000|2021-12-16 09:35:00|4685.88|4685.88|4680.86|4680.86|4686.61|4686.61|4680.86|4680.86|0
1639647600000|2021-12-16 09:40:00|4682.11|4682.11|4686.26|4686.26|4686.26|4686.26|4682.11|4682.11|0
1639647900000|2021-12-16 09:45:00|4687.51|4687.51|4691.03|4691.03|4694.16|4694.16|4687.51|4687.51|0
1639648200000|2021-12-16 09:50:00|4691.15|4691.15|4691.45|4691.45|4694.07|4694.07|4691.03|4691.03|0
1639648500000|2021-12-16 09:55:00|4691.58|4691.58|4687.84|4687.84|4692.22|4692.22|4686.6|4686.6|0
1639648800000|2021-12-16 10:00:00|4688.01|4688.01|4693.76|4693.76|4695.13|4695.13|4688.01|4688.01|0
1639649100000|2021-12-16 10:05:00|4693.63|4693.63|4691.89|4691.89|4697.87|4697.87|4691.89|4691.89|0
1639649400000|2021-12-16 10:10:00|4688.15|4688.15|4688.73|4688.73|4691.76|4691.76|4687.77|4687.77|0
1639649700000|2021-12-16 10:15:00|4688.6|4688.6|4691.35|4691.35|4691.48|4691.48|4687.97|4687.97|0
1639650000000|2021-12-16 10:20:00|4692.85|4692.85|4695.5|4695.5|4695.67|4695.67|4691.94|4691.94|0
1639650300000|2021-12-16 10:25:00|4695.11|4695.11|4689.59|4689.59|4695.11|4695.11|4689.46|4689.46|0
1639650600000|2021-12-16 10:30:00|4689.72|4689.72|4687.1|4687.1|4690.96|4690.96|4687.1|4687.1|0
1639650900000|2021-12-16 10:35:00|4686.84|4686.84|4683.53|4683.53|4687.1|4687.1|4682.54|4682.54|0
1639651200000|2021-12-16 10:40:00|4683.66|4683.66|4685.89|4685.89|4688.89|4688.89|4683.66|4683.66|0
1639651500000|2021-12-16 10:45:00|4685.64|4685.64|4688.03|4688.03|4688.03|4688.03|4684.22|4684.22|0
1639651800000|2021-12-16 10:50:00|4687.9|4687.9|4693.52|4693.52|4693.52|4693.52|4687.39|4687.39|0
1639652100000|2021-12-16 10:55:00|4693.01|4693.01|4692.76|4692.76|4698.25|4698.25|4691.13|4691.13|0
1639652400000|2021-12-16 11:00:00|4695.25|4695.25|4690.83|4690.83|4695.25|4695.25|4690.58|4690.58|0
1639652700000|2021-12-16 11:05:00|4693.32|4693.32|4693.45|4693.45|4695.43|4695.43|4692.94|4692.94|0
1639653000000|2021-12-16 11:10:00|4693.58|4693.58|4698.21|4698.21|4699.46|4699.46|4693.45|4693.45|0
1639653300000|2021-12-16 11:15:00|4696.96|4696.96|4705.42|4705.42|4705.42|4705.42|4696.96|4696.96|0
1639653600000|2021-12-16 11:20:00|4705.29|4705.29|4707.78|4707.78|4710.4|4710.4|4703.92|4703.92|0
1639653900000|2021-12-16 11:25:00|4707.65|4707.65|4706.37|4706.37|4708.21|4708.21|4706.37|4706.37|0
1639654200000|2021-12-16 11:30:00|4706.62|4706.62|4712.21|4712.21|4712.21|4712.21|4705.09|4705.09|0
1639654500000|2021-12-16 11:35:00|4710.97|4710.97|4708.14|4708.14|4712|4712|4708.01|4708.01|0
1639654800000|2021-12-16 11:40:00|4707.96|4707.96|4708.89|4708.89|4709.88|4709.88|4707.96|4707.96|0
1639655100000|2021-12-16 11:45:00|4709.27|4709.27|4713.66|4713.66|4713.66|4713.66|4707.3|4707.3|0
1639655400000|2021-12-16 11:50:00|4713.53|4713.53|4713.53|4713.53|4715.9|4715.9|4712.03|4712.03|0
1639655700000|2021-12-16 11:55:00|4713.66|4713.66|4713.53|4713.53|4714.91|4714.91|4712.42|4712.42|0
1639656000000|2021-12-16 12:00:00|4712.77|4712.77|4692.63|4692.63|4712.77|4712.77|4687.14|4687.14|0
1639656300000|2021-12-16 12:05:00|4693.14|4693.14|4684.39|4684.39|4693.14|4693.14|4682.02|4682.02|0
1639656600000|2021-12-16 12:10:00|4684.56|4684.56|4681.46|4681.46|4686.45|4686.45|4681.46|4681.46|0
1639656900000|2021-12-16 12:15:00|4682.7|4682.7|4686.61|4686.61|4687.73|4687.73|4682.7|4682.7|0
1639657200000|2021-12-16 12:20:00|4686.44|4686.44|4684.85|4684.85|4686.61|4686.61|4683.35|4683.35|0
1639657500000|2021-12-16 12:25:00|4686.1|4686.1|4685.15|4685.15|4688.07|4688.07|4685.15|4685.15|0
1639657800000|2021-12-16 12:30:00|4686.4|4686.4|4690.3|4690.3|4690.3|4690.3|4686.4|4686.4|0
1639658100000|2021-12-16 12:35:00|4690.55|4690.55|4694.83|4694.83|4695.09|4695.09|4690.55|4690.55|0
1639658400000|2021-12-16 12:40:00|4694.57|4694.57|4689.72|4689.72|4694.57|4694.57|4688.6|4688.6|0
1639658700000|2021-12-16 12:45:00|4689.59|4689.59|4689.49|4689.49|4689.59|4689.59|4687.1|4687.1|0
1639659000000|2021-12-16 12:50:00|4689.24|4689.24|4687.74|4687.74|4689.24|4689.24|4687.61|4687.61|0
1639659300000|2021-12-16 12:55:00|4688.98|4688.98|4690.28|4690.28|4693.1|4693.1|4688.86|4688.86|0
1639659600000|2021-12-16 13:00:00|4690.54|4690.54|4687.41|4687.41|4690.54|4690.54|4687.15|4687.15|0
1639659900000|2021-12-16 13:05:00|4684.92|4684.92|4686.12|4686.12|4686.38|4686.38|4684.79|4684.79|0
1639660200000|2021-12-16 13:10:00|4686|4686|4691.19|4691.19|4692.05|4692.05|4686|4686|0
1639660500000|2021-12-16 13:15:00|4688.7|4688.7|4695.26|4695.26|4695.26|4695.26|4688.7|4688.7|0
1639660800000|2021-12-16 13:20:00|4695.13|4695.13|4696.37|4696.37|4696.37|4696.37|4695.13|4695.13|0
1639661100000|2021-12-16 13:25:00|4696.5|4696.5|4694.48|4694.48|4698|4698|4693.84|4693.84|0
1639661400000|2021-12-16 13:30:00|4695.72|4695.72|4695.64|4695.64|4697.14|4697.14|4694.48|4694.48|0
1639661700000|2021-12-16 13:35:00|4696.89|4696.89|4693.87|4693.87|4696.89|4696.89|4691.6|4691.6|0
1639662000000|2021-12-16 13:40:00|4692.62|4692.62|4692.97|4692.97|4692.97|4692.97|4691.51|4691.51|0
1639662300000|2021-12-16 13:45:00|4692.8|4692.8|4692.8|4692.8|4694.17|4694.17|4691.68|4691.68|0
1639662600000|2021-12-16 13:50:00|4694.04|4694.04|4694.09|4694.09|4696.66|4696.66|4693.91|4693.91|0
1639662900000|2021-12-16 13:55:00|4693.91|4693.91|4695.24|4695.24|4695.24|4695.24|4692.67|4692.67|0
1639663200000|2021-12-16 14:00:00|4695.12|4695.12|4700.9|4700.9|4702.06|4702.06|4691|4691|0
1639663500000|2021-12-16 14:05:00|4698.4|4698.4|4698.92|4698.92|4698.92|4698.92|4694.67|4694.67|0
1639663800000|2021-12-16 14:10:00|4698.66|4698.66|4704.97|4704.97|4705.57|4705.57|4697.42|4697.42|0
1639664100000|2021-12-16 14:15:00|4704.59|4704.59|4697.14|4697.14|4704.59|4704.59|4693.4|4693.4|0
1639664400000|2021-12-16 14:20:00|4695.89|4695.89|4700.65|4700.65|4702.12|4702.12|4695.89|4695.89|0
1639664700000|2021-12-16 14:25:00|4701.89|4701.89|4701.71|4701.71|4701.89|4701.89|4700.13|4700.13|0
1639665000000|2021-12-16 14:30:00|4702.96|4702.96|4697.9|4697.9|4704.2|4704.2|4697.26|4697.26|0
1639665300000|2021-12-16 14:35:00|4699.14|4699.14|4702.4|4702.4|4707|4707|4699.14|4699.14|0
1639665600000|2021-12-16 14:40:00|4703.65|4703.65|4703.96|4703.96|4705.75|4705.75|4698.41|4698.41|0
1639665900000|2021-12-16 14:45:00|4705.2|4705.2|4719.81|4719.81|4720.93|4720.93|4703.96|4703.96|0
1639666200000|2021-12-16 14:50:00|4721.06|4721.06|4732.09|4732.09|4732.09|4732.09|4716.07|4716.07|0
1639666500000|2021-12-16 14:55:00|4730.84|4730.84|4735.35|4735.35|4736.59|4736.59|4728.61|4728.61|0
1639666800000|2021-12-16 15:00:00|4736.59|4736.59|4743.12|4743.12|4743.12|4743.12|4728.29|4728.29|0
1639667100000|2021-12-16 15:05:00|4743.63|4743.63|4733.75|4733.75|4744.39|4744.39|4728.76|4728.76|0
1639667400000|2021-12-16 15:10:00|4734.99|4734.99|4735.73|4735.73|4738.98|4738.98|4732.5|4732.5|0
1639667700000|2021-12-16 15:15:00|4736.97|4736.97|4735.42|4735.42|4737.65|4737.65|4731.43|4731.43|0
1639668000000|2021-12-16 15:20:00|4736.66|4736.66|4734.09|4734.09|4738.9|4738.9|4734.09|4734.09|0
1639668300000|2021-12-16 15:25:00|4735.33|4735.33|4742.02|4742.02|4742.28|4742.28|4735.08|4735.08|0
1639668600000|2021-12-16 15:30:00|4741.76|4741.76|4742.67|4742.67|4745.67|4745.67|4738.42|4738.42|0
1639668900000|2021-12-16 15:35:00|4741.42|4741.42|4742.33|4742.33|4742.33|4742.33|4739.92|4739.92|0
1639669200000|2021-12-16 15:40:00|4743.57|4743.57|4742.92|4742.92|4743.6|4743.6|4742.33|4742.33|0
1639669500000|2021-12-16 15:45:00|4740.43|4740.43|4743.86|4743.86|4743.86|4743.86|4740.35|4740.35|0
1639669800000|2021-12-16 15:50:00|4743.6|4743.6|4744.59|4744.59|4747.09|4747.09|4743.35|4743.35|0
1639670100000|2021-12-16 15:55:00|4744.85|4744.85|4746.86|4746.86|4750.15|4750.15|4744.85|4744.85|0
1639670400000|2021-12-16 16:00:00|4746.61|4746.61|4739.24|4739.24|4746.61|4746.61|4739.24|4739.24|0
1639670700000|2021-12-16 16:05:00|4740.48|4740.48|4745.5|4745.5|4746.74|4746.74|4739.24|4739.24|0
1639671000000|2021-12-16 16:10:00|4744.25|4744.25|4745.5|4745.5|4746.23|4746.23|4743.74|4743.74|0
1639671300000|2021-12-16 16:15:00|4744.99|4744.99|4746.66|4746.66|4750.65|4750.65|4744.99|4744.99|0
1639671600000|2021-12-16 16:20:00|4746.91|4746.91|4748.46|4748.46|4750.65|4750.65|4746.66|4746.66|0
1639671900000|2021-12-16 16:25:00|4748.72|4748.72|4743.7|4743.7|4753.39|4753.39|4742.58|4742.58|0
1639728900000|2021-12-17 08:15:00|4720.58|4720.58|4733.99|4733.99|4735.23|4735.23|4715.38|4715.38|0
1639729200000|2021-12-17 08:20:00|4734.24|4734.24|4741.5|4741.5|4741.5|4741.5|4729.26|4729.26|0
1639729500000|2021-12-17 08:25:00|4741.75|4741.75|4754.15|4754.15|4754.15|4754.15|4740.99|4740.99|0
1639729800000|2021-12-17 08:30:00|4756.64|4756.64|4741.69|4741.69|4758.68|4758.68|4741.69|4741.69|0
1639730100000|2021-12-17 08:35:00|4742.46|4742.46|4735.29|4735.29|4742.94|4742.94|4735.29|4735.29|0
1639730400000|2021-12-17 08:40:00|4734.05|4734.05|4726.11|4726.11|4734.05|4734.05|4726.11|4726.11|0
1639730700000|2021-12-17 08:45:00|4727.36|4727.36|4724.52|4724.52|4727.36|4727.36|4720.27|4720.27|0
1639731000000|2021-12-17 08:50:00|4724.78|4724.78|4736.33|4736.33|4736.33|4736.33|4724.78|4724.78|0
1639731300000|2021-12-17 08:55:00|4733.84|4733.84|4733.02|4733.02|4735.34|4735.34|4731.6|4731.6|0
1639731600000|2021-12-17 09:00:00|4729.28|4729.28|4723.14|4723.14|4729.54|4729.54|4722.63|4722.63|0
1639731900000|2021-12-17 09:05:00|4721.9|4721.9|4717.78|4717.78|4721.9|4721.9|4715.21|4715.21|0
1639732200000|2021-12-17 09:10:00|4716.54|4716.54|4705.32|4705.32|4716.54|4716.54|4704.08|4704.08|0
1639732500000|2021-12-17 09:15:00|4704.08|4704.08|4711.47|4711.47|4711.47|4711.47|4701.08|4701.08|0
1639732800000|2021-12-17 09:20:00|4708.98|4708.98|4710.15|4710.15|4712.64|4712.64|4707.65|4707.65|0
1639733100000|2021-12-17 09:25:00|4711.39|4711.39|4715.38|4715.38|4719.38|4719.38|4711.39|4711.39|0
1639733400000|2021-12-17 09:30:00|4714.14|4714.14|4713.12|4713.12|4714.14|4714.14|4712.64|4712.64|0
1639733700000|2021-12-17 09:35:00|4713.37|4713.37|4708.31|4708.31|4713.37|4713.37|4707.06|4707.06|0
1639734000000|2021-12-17 09:40:00|4707.06|4707.06|4699.3|4699.3|4707.06|4707.06|4699.3|4699.3|0
1639734300000|2021-12-17 09:45:00|4698.05|4698.05|4699.38|4699.38|4700.37|4700.37|4694.45|4694.45|0
1639734600000|2021-12-17 09:50:00|4699.64|4699.64|4711.92|4711.92|4712.18|4712.18|4699.12|4699.12|0
1639734900000|2021-12-17 09:55:00|4710.68|4710.68|4712.81|4712.81|4714.06|4714.06|4707.03|4707.03|0
1639735200000|2021-12-17 10:00:00|4712.04|4712.04|4713.55|4713.55|4717.54|4717.54|4712.04|4712.04|0
1639735500000|2021-12-17 10:05:00|4714.31|4714.31|4709.81|4709.81|4716.04|4716.04|4709.81|4709.81|0
1639736100000|2021-12-17 10:15:00|4708.6|4708.6|4693.69|4693.69|4709.81|4709.81|4691.37|4691.37|0
1639736400000|2021-12-17 10:20:00|4693.35|4693.35|4696.79|4696.79|4700.91|4700.91|4693.35|4693.35|0
1639736700000|2021-12-17 10:25:00|4697.05|4697.05|4699.03|4699.03|4699.03|4699.03|4696.54|4696.54|0
1639737000000|2021-12-17 10:30:00|4699.54|4699.54|4699.11|4699.11|4701.6|4701.6|4698.26|4698.26|0
1639737300000|2021-12-17 10:35:00|4699.46|4699.46|4700.7|4700.7|4702.11|4702.11|4699.11|4699.11|0
1639737600000|2021-12-17 10:40:00|4700.88|4700.88|4696.43|4696.43|4700.88|4700.88|4695.69|4695.69|0
1639737900000|2021-12-17 10:45:00|4696.17|4696.17|4692.61|4692.61|4697.08|4697.08|4692.61|4692.61|0
1639738200000|2021-12-17 10:50:00|4692.35|4692.35|4704.07|4704.07|4709.31|4709.31|4692.35|4692.35|0
1639738500000|2021-12-17 10:55:00|4703.82|4703.82|4705.32|4705.32|4717.04|4717.04|4703.08|4703.08|0
1639738800000|2021-12-17 11:00:00|4708.07|4708.07|4700.65|4700.65|4708.8|4708.8|4697.43|4697.43|0
1639739100000|2021-12-17 11:05:00|4696.92|4696.92|4695.24|4695.24|4699.92|4699.92|4693.74|4693.74|0
1639739400000|2021-12-17 11:10:00|4697.74|4697.74|4706.4|4706.4|4706.4|4706.4|4697.74|4697.74|0
1639739700000|2021-12-17 11:15:00|4707.65|4707.65|4713.01|4713.01|4713.01|4713.01|4707.65|4707.65|0
1639740000000|2021-12-17 11:20:00|4712.63|4712.63|4711.68|4711.68|4714.9|4714.9|4710.66|4710.66|0
1639740300000|2021-12-17 11:25:00|4716.66|4716.66|4721.36|4721.36|4721.36|4721.36|4716.66|4716.66|0
1639740600000|2021-12-17 11:30:00|4721.49|4721.49|4717.11|4717.11|4722.73|4722.73|4717.11|4717.11|0
1639740900000|2021-12-17 11:35:00|4716.85|4716.85|4716.22|4716.22|4717.46|4717.46|4714.97|4714.97|0
1639741200000|2021-12-17 11:40:00|4716.09|4716.09|4717.46|4717.46|4720.21|4720.21|4716.09|4716.09|0
1639741500000|2021-12-17 11:45:00|4716.22|4716.22|4713.98|4713.98|4716.22|4716.22|4713.72|4713.72|0
1639741800000|2021-12-17 11:50:00|4715.23|4715.23|4716.47|4716.47|4716.47|4716.47|4715.23|4715.23|0
1639742100000|2021-12-17 11:55:00|4716.22|4716.22|4712.96|4712.96|4716.22|4716.22|4711.71|4711.71|0
1639742400000|2021-12-17 12:00:00|4715.45|4715.45|4716.73|4716.73|4717.08|4717.08|4715.45|4715.45|0
1639742700000|2021-12-17 12:05:00|4716.48|4716.48|4713.56|4713.56|4716.48|4716.48|4713.05|4713.05|0
1639743000000|2021-12-17 12:10:00|4713.3|4713.3|4706.47|4706.47|4713.3|4713.3|4705.23|4705.23|0
1639743300000|2021-12-17 12:15:00|4706.6|4706.6|4707.38|4707.38|4707.38|4707.38|4704.76|4704.76|0
1639743600000|2021-12-17 12:20:00|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|4705.88|4705.88|0
1639743900000|2021-12-17 12:25:00|4706.99|4706.99|4696.14|4696.14|4708.54|4708.54|4696.14|4696.14|0
1639744200000|2021-12-17 12:30:00|4697.38|4697.38|4700.99|4700.99|4700.99|4700.99|4697.38|4697.38|0
1639744500000|2021-12-17 12:35:00|4699.75|4699.75|4699.49|4699.49|4702.24|4702.24|4699.49|4699.49|0
1639744800000|2021-12-17 12:40:00|4698.25|4698.25|4694.68|4694.68|4698.25|4698.25|4691.63|4691.63|0
1639745100000|2021-12-17 12:45:00|4695.93|4695.93|4689.41|4689.41|4697.17|4697.17|4689.41|4689.41|0
1639745400000|2021-12-17 12:50:00|4689.15|4689.15|4688.64|4688.64|4689.15|4689.15|4686.4|4686.4|0
1639745700000|2021-12-17 12:55:00|4688.89|4688.89|4684.17|4684.17|4689.41|4689.41|4683.78|4683.78|0
1639746000000|2021-12-17 13:00:00|4684.04|4684.04|4679.92|4679.92|4684.04|4684.04|4679.54|4679.54|0
1639746300000|2021-12-17 13:05:00|4681.16|4681.16|4681.08|4681.08|4684.29|4684.29|4678.67|4678.67|0
1639746600000|2021-12-17 13:10:00|4681.33|4681.33|4686.14|4686.14|4687.39|4687.39|4681.16|4681.16|0
1639746900000|2021-12-17 13:15:00|4686.78|4686.78|4684.67|4684.67|4686.78|4686.78|4681.8|4681.8|0
1639747200000|2021-12-17 13:20:00|4682.18|4682.18|4678.87|4678.87|4683.43|4683.43|4678.44|4678.44|0
1639747500000|2021-12-17 13:25:00|4677.63|4677.63|4669.77|4669.77|4677.63|4677.63|4669.77|4669.77|0
1639747800000|2021-12-17 13:30:00|4671.01|4671.01|4669|4669|4671.88|4671.88|4669|4669|0
1639748100000|2021-12-17 13:35:00|4670.25|4670.25|4672|4672|4673.25|4673.25|4669.51|4669.51|0
1639748400000|2021-12-17 13:40:00|4671.88|4671.88|4674.88|4674.88|4675.13|4675.13|4668.14|4668.14|0
1639748700000|2021-12-17 13:45:00|4673.63|4673.63|4667.15|4667.15|4673.63|4673.63|4667.15|4667.15|0
1639749000000|2021-12-17 13:50:00|4667.28|4667.28|4665.86|4665.86|4670.71|4670.71|4665.86|4665.86|0
1639749300000|2021-12-17 13:55:00|4666.03|4666.03|4668.61|4668.61|4669.98|4669.98|4664.61|4664.61|0
1639749600000|2021-12-17 14:00:00|4669.85|4669.85|4671.28|4671.28|4673.46|4673.46|4669.72|4669.72|0
1639749900000|2021-12-17 14:05:00|4672.52|4672.52|4668.28|4668.28|4672.52|4672.52|4668.28|4668.28|0
1639750200000|2021-12-17 14:10:00|4667.03|4667.03|4662.4|4662.4|4667.03|4667.03|4662.4|4662.4|0
1639750500000|2021-12-17 14:15:00|4662.14|4662.14|4666.14|4666.14|4666.14|4666.14|4661.89|4661.89|0
1639750800000|2021-12-17 14:20:00|4665.88|4665.88|4655.15|4655.15|4665.88|4665.88|4653.04|4653.04|0
1639751100000|2021-12-17 14:25:00|4654.89|4654.89|4652.15|4652.15|4656.14|4656.14|4652.15|4652.15|0
1639751400000|2021-12-17 14:30:00|4655.88|4655.88|4670.23|4670.23|4672.59|4672.59|4653.27|4653.27|0
1639751700000|2021-12-17 14:35:00|4670.4|4670.4|4668.42|4668.42|4670.4|4670.4|4663.54|4663.54|0
1639752000000|2021-12-17 14:40:00|4668.68|4668.68|4660.34|4660.34|4670.79|4670.79|4659.09|4659.09|0
1639752300000|2021-12-17 14:45:00|4661.59|4661.59|4678.54|4678.54|4678.54|4678.54|4661.59|4661.59|0
1639752600000|2021-12-17 14:50:00|4678.8|4678.8|4677.36|4677.36|4683.81|4683.81|4675.38|4675.38|0
1639752900000|2021-12-17 14:55:00|4676.11|4676.11|4676.44|4676.44|4679.54|4679.54|4672.9|4672.9|0
1639753200000|2021-12-17 15:00:00|4675.2|4675.2|4678.03|4678.03|4679.4|4679.4|4671.67|4671.67|0
1639753500000|2021-12-17 15:05:00|4676.78|4676.78|4667.78|4667.78|4676.78|4676.78|4666.53|4666.53|0
1639753800000|2021-12-17 15:10:00|4667.52|4667.52|4662.64|4662.64|4667.52|4667.52|4660.92|4660.92|0
1639754100000|2021-12-17 15:15:00|4660.15|4660.15|4653.89|4653.89|4660.15|4660.15|4652.08|4652.08|0
1639754400000|2021-12-17 15:20:00|4655.13|4655.13|4659.35|4659.35|4660.29|4660.29|4653.89|4653.89|0
1639754700000|2021-12-17 15:25:00|4658.1|4658.1|4659.9|4659.9|4662.22|4662.22|4658.1|4658.1|0
1639755000000|2021-12-17 15:30:00|4661.15|4661.15|4666.77|4666.77|4666.89|4666.89|4657.33|4657.33|0
1639755300000|2021-12-17 15:35:00|4668.01|4668.01|4672.99|4672.99|4676.21|4676.21|4668.01|4668.01|0
1639755600000|2021-12-17 15:40:00|4671.75|4671.75|4671.06|4671.06|4671.75|4671.75|4669.43|4669.43|0
1639755900000|2021-12-17 15:45:00|4670.8|4670.8|4669.51|4669.51|4674.67|4674.67|4667.88|4667.88|0
1639756200000|2021-12-17 15:50:00|4669.38|4669.38|4664.05|4664.05|4673.67|4673.67|4664.05|4664.05|0
1639756500000|2021-12-17 15:55:00|4663.93|4663.93|4659.16|4659.16|4664.05|4664.05|4658.82|4658.82|0
1639756800000|2021-12-17 16:00:00|4659.03|4659.03|4658.61|4658.61|4661.4|4661.4|4658.61|4658.61|0
1639757100000|2021-12-17 16:05:00|4659.85|4659.85|4657.01|4657.01|4661.99|4661.99|4657.01|4657.01|0
1639757400000|2021-12-17 16:10:00|4656.84|4656.84|4662.04|4662.04|4662.29|4662.29|4656.84|4656.84|0
1639757700000|2021-12-17 16:15:00|4662.21|4662.21|4663.67|4663.67|4663.84|4663.84|4658.22|4658.22|0
1639758000000|2021-12-17 16:20:00|4663.54|4663.54|4661.91|4661.91|4665.17|4665.17|4661.7|4661.7|0
1639758300000|2021-12-17 16:25:00|4661.66|4661.66|4655.82|4655.82|4661.66|4661.66|4655.52|4655.52|0
1639988100000|2021-12-20 08:15:00|4520.7|4520.7|4535.24|4535.24|4537.74|4537.74|4520.7|4520.7|0
1639988400000|2021-12-20 08:20:00|4540.23|4540.23|4530.12|4530.12|4550.15|4550.15|4522.78|4522.78|0
1639988700000|2021-12-20 08:25:00|4531.36|4531.36|4546.22|4546.22|4548.71|4548.71|4531.36|4531.36|0
1639989000000|2021-12-20 08:30:00|4547.47|4547.47|4547.1|4547.1|4552.45|4552.45|4540.12|4540.12|0
1639989300000|2021-12-20 08:35:00|4548.35|4548.35|4546.9|4546.9|4554.88|4554.88|4545.65|4545.65|0
1639989600000|2021-12-20 08:40:00|4548.14|4548.14|4555.09|4555.09|4556.33|4556.33|4545.09|4545.09|0
1639989900000|2021-12-20 08:45:00|4553.84|4553.84|4553.59|4553.59|4555.6|4555.6|4545.12|4545.12|0
1639990200000|2021-12-20 08:50:00|4553.07|4553.07|4551.35|4551.35|4553.07|4553.07|4543.36|4543.36|0
1639990500000|2021-12-20 08:55:00|4553.84|4553.84|4552.34|4552.34|4558.34|4558.34|4550.84|4550.84|0
1639990800000|2021-12-20 09:00:00|4551.09|4551.09|4540.96|4540.96|4552.34|4552.34|4531.73|4531.73|0
1639991100000|2021-12-20 09:05:00|4541.21|4541.21|4546.16|4546.16|4548.91|4548.91|4538.46|4538.46|0
1639991400000|2021-12-20 09:10:00|4547.41|4547.41|4544.76|4544.76|4554.12|4554.12|4544.76|4544.76|0
1639991700000|2021-12-20 09:15:00|4548.5|4548.5|4541.66|4541.66|4548.5|4548.5|4540.41|4540.41|0
1639992000000|2021-12-20 09:20:00|4541.41|4541.41|4538.64|4538.64|4541.41|4541.41|4537.24|4537.24|0
1639992300000|2021-12-20 09:25:00|4539.27|4539.27|4542.28|4542.28|4542.28|4542.28|4537.17|4537.17|0
1639992600000|2021-12-20 09:30:00|4542.66|4542.66|4554.55|4554.55|4555.97|4555.97|4542.66|4542.66|0
1639992900000|2021-12-20 09:35:00|4553.3|4553.3|4555.23|4555.23|4560.22|4560.22|4551.63|4551.63|0
1639993200000|2021-12-20 09:40:00|4556.48|4556.48|4566.7|4566.7|4566.7|4566.7|4555.23|4555.23|0
1639993500000|2021-12-20 09:45:00|4565.45|4565.45|4558.24|4558.24|4565.45|4565.45|4557.72|4557.72|0
1639993800000|2021-12-20 09:50:00|4556.99|4556.99|4560.73|4560.73|4560.73|4560.73|4550.5|4550.5|0
1639994100000|2021-12-20 09:55:00|4561.97|4561.97|4571.46|4571.46|4571.46|4571.46|4560.73|4560.73|0
1639994400000|2021-12-20 10:00:00|4570.21|4570.21|4570.67|4570.67|4572.74|4572.74|4566.17|4566.17|0
1639994700000|2021-12-20 10:05:00|4571.92|4571.92|4580.59|4580.59|4581.1|4581.1|4570.67|4570.67|0
1639995000000|2021-12-20 10:10:00|4580.76|4580.76|4583.42|4583.42|4583.42|4583.42|4578.18|4578.18|0
1639995300000|2021-12-20 10:15:00|4580.93|4580.93|4579.69|4579.69|4582.18|4582.18|4577.19|4577.19|0
1639995600000|2021-12-20 10:20:00|4579.18|4579.18|4581.89|4581.89|4584.64|4584.64|4577.13|4577.13|0
1639995900000|2021-12-20 10:25:00|4579.4|4579.4|4581.68|4581.68|4583.91|4583.91|4579.4|4579.4|0
1639996200000|2021-12-20 10:30:00|4581.34|4581.34|4580.49|4580.49|4583.83|4583.83|4578.16|4578.16|0
1639996500000|2021-12-20 10:35:00|4580.23|4580.23|4579.82|4579.82|4580.46|4580.46|4577.45|4577.45|0
1639996800000|2021-12-20 10:40:00|4581.06|4581.06|4583.63|4583.63|4586.38|4586.38|4581.06|4581.06|0
1639997100000|2021-12-20 10:45:00|4584.88|4584.88|4603.34|4603.34|4603.34|4603.34|4584.88|4584.88|0
1639997400000|2021-12-20 10:50:00|4603.59|4603.59|4595.86|4595.86|4604.58|4604.58|4595.86|4595.86|0
1639997700000|2021-12-20 10:55:00|4596.12|4596.12|4594.48|4594.48|4597.45|4597.45|4593.37|4593.37|0
1639998000000|2021-12-20 11:00:00|4594.22|4594.22|4595.13|4595.13|4598.39|4598.39|4594.22|4594.22|0
1639998300000|2021-12-20 11:05:00|4594.96|4594.96|4596.37|4596.37|4597.79|4597.79|4593.2|4593.2|0
1639998600000|2021-12-20 11:10:00|4595.12|4595.12|4602.6|4602.6|4604.1|4604.1|4592.63|4592.63|0
1639998900000|2021-12-20 11:15:00|4602.34|4602.34|4607.42|4607.42|4607.81|4607.81|4601.1|4601.1|0
1639999200000|2021-12-20 11:20:00|4608.66|4608.66|4605.92|4605.92|4610.9|4610.9|4605.92|4605.92|0
1639999500000|2021-12-20 11:25:00|4605.66|4605.66|4604.67|4604.67|4607.9|4607.9|4597.93|4597.93|0
1639999800000|2021-12-20 11:30:00|4604.41|4604.41|4605.26|4605.26|4607.67|4607.67|4604.41|4604.41|0
1640000100000|2021-12-20 11:35:00|4606.51|4606.51|4603.99|4603.99|4606.51|4606.51|4601.5|4601.5|0
1640000400000|2021-12-20 11:40:00|4604.24|4604.24|4604.24|4604.24|4604.5|4604.5|4603|4603|0
1640000700000|2021-12-20 11:45:00|4603|4603|4603.68|4603.68|4606.68|4606.68|4602.69|4602.69|0
1640001000000|2021-12-20 11:50:00|4606.17|4606.17|4604.02|4604.02|4607.67|4607.67|4603.93|4603.93|0
1640001300000|2021-12-20 11:55:00|4605.26|4605.26|4608.01|4608.01|4609.77|4609.77|4605.26|4605.26|0
1640001600000|2021-12-20 12:00:00|4608.52|4608.52|4611.56|4611.56|4611.56|4611.56|4608.52|4608.52|0
1640001900000|2021-12-20 12:05:00|4610.79|4610.79|4612.77|4612.77|4618.74|4618.74|4609.51|4609.51|0
1640002200000|2021-12-20 12:10:00|4614.02|4614.02|4615.01|4615.01|4615.52|4615.52|4611.27|4611.27|0
1640002500000|2021-12-20 12:15:00|4612.52|4612.52|4596.93|4596.93|4612.52|4612.52|4595.91|4595.91|0
1640002800000|2021-12-20 12:20:00|4600.67|4600.67|4602.26|4602.26|4603.16|4603.16|4599.25|4599.25|0
1640003100000|2021-12-20 12:25:00|4602.51|4602.51|4600.76|4600.76|4602.51|4602.51|4600.76|4600.76|0
1640003400000|2021-12-20 12:30:00|4598.26|4598.26|4596.03|4596.03|4600.02|4600.02|4594.53|4594.53|0
1640003700000|2021-12-20 12:35:00|4594.78|4594.78|4594.95|4594.95|4595.52|4595.52|4590.53|4590.53|0
1640004000000|2021-12-20 12:40:00|4596.2|4596.2|4600.93|4600.93|4603.68|4603.68|4596.2|4596.2|0
1640004300000|2021-12-20 12:45:00|4600.67|4600.67|4592.52|4592.52|4601.92|4601.92|4589.77|4589.77|0
1640004600000|2021-12-20 12:50:00|4591.27|4591.27|4584.75|4584.75|4593.59|4593.59|4584.75|4584.75|0
1640004900000|2021-12-20 12:55:00|4585.99|4585.99|4584.91|4584.91|4587.24|4587.24|4582.68|4582.68|0
1640005200000|2021-12-20 13:00:00|4585.26|4585.26|4585.77|4585.77|4585.77|4585.77|4576.54|4576.54|0
1640005500000|2021-12-20 13:05:00|4584.52|4584.52|4582.77|4582.77|4584.78|4584.78|4582.77|4582.77|0
1640005800000|2021-12-20 13:10:00|4584.01|4584.01|4584.27|4584.27|4584.27|4584.27|4584.01|4584.01|0
1640006100000|2021-12-20 13:15:00|4584.78|4584.78|4586.28|4586.28|4586.28|4586.28|4583.53|4583.53|0
1640006400000|2021-12-20 13:20:00|4585.03|4585.03|4588.46|4588.46|4589.45|4589.45|4585.03|4585.03|0
1640006700000|2021-12-20 13:25:00|4587.22|4587.22|4586.96|4586.96|4588.21|4588.21|4586.71|4586.71|0
1640007000000|2021-12-20 13:30:00|4586.79|4586.79|4587.27|4587.27|4587.27|4587.27|4583.53|4583.53|0
1640007300000|2021-12-20 13:35:00|4588.51|4588.51|4593.02|4593.02|4593.02|4593.02|4588.51|4588.51|0
1640007600000|2021-12-20 13:40:00|4593.27|4593.27|4587.55|4587.55|4593.27|4593.27|4586.31|4586.31|0
1640007900000|2021-12-20 13:45:00|4588.8|4588.8|4581.07|4581.07|4588.8|4588.8|4580.81|4580.81|0
1640008200000|2021-12-20 13:50:00|4579.82|4579.82|4582.49|4582.49|4582.83|4582.83|4579.82|4579.82|0
1640008500000|2021-12-20 13:55:00|4583.73|4583.73|4583.9|4583.9|4585.15|4585.15|4582.66|4582.66|0
1640008800000|2021-12-20 14:00:00|4582.66|4582.66|4576.43|4576.43|4582.66|4582.66|4576.43|4576.43|0
1640009100000|2021-12-20 14:05:00|4576.94|4576.94|4577.11|4577.11|4579.43|4579.43|4575.69|4575.69|0
1640009400000|2021-12-20 14:10:00|4575.86|4575.86|4576.12|4576.12|4581.1|4581.1|4575.86|4575.86|0
1640009700000|2021-12-20 14:15:00|4578.61|4578.61|4579.43|4579.43|4580.42|4580.42|4577.93|4577.93|0
1640010000000|2021-12-20 14:20:00|4578.18|4578.18|4584.67|4584.67|4585.91|4585.91|4576.94|4576.94|0
1640010300000|2021-12-20 14:25:00|4584.41|4584.41|4581.53|4581.53|4584.41|4584.41|4577.03|4577.03|0
1640010600000|2021-12-20 14:30:00|4581.27|4581.27|4585.66|4585.66|4585.66|4585.66|4580.85|4580.85|0
1640010900000|2021-12-20 14:35:00|4583.17|4583.17|4585.09|4585.09|4586.34|4586.34|4581.92|4581.92|0
1640011200000|2021-12-20 14:40:00|4584.84|4584.84|4587.08|4587.08|4587.08|4587.08|4578.61|4578.61|0
1640011500000|2021-12-20 14:45:00|4585.83|4585.83|4587.28|4587.28|4591.53|4591.53|4583.51|4583.51|0
1640011800000|2021-12-20 14:50:00|4584.79|4584.79|4580.97|4580.97|4587.96|4587.96|4579.47|4579.47|0
1640012100000|2021-12-20 14:55:00|4582.21|4582.21|4592.96|4592.96|4598.11|4598.11|4582.21|4582.21|0
1640012400000|2021-12-20 15:00:00|4594.2|4594.2|4592.96|4592.96|4598.45|4598.45|4591.71|4591.71|0
1640012700000|2021-12-20 15:05:00|4593.21|4593.21|4583.3|4583.3|4593.21|4593.21|4581.79|4581.79|0
1640013000000|2021-12-20 15:10:00|4583.55|4583.55|4572.34|4572.34|4583.55|4583.55|4572.34|4572.34|0
1640013300000|2021-12-20 15:15:00|4572.08|4572.08|4580.42|4580.42|4585.43|4585.43|4572.08|4572.08|0
1640013600000|2021-12-20 15:20:00|4580.93|4580.93|4571.95|4571.95|4580.93|4580.93|4571.95|4571.95|0
1640013900000|2021-12-20 15:25:00|4571.61|4571.61|4584.15|4584.15|4584.15|4584.15|4570.19|4570.19|0
1640014200000|2021-12-20 15:30:00|4582.91|4582.91|4579.82|4579.82|4582.91|4582.91|4579.56|4579.56|0
1640014500000|2021-12-20 15:35:00|4579.56|4579.56|4584.63|4584.63|4587.13|4587.13|4579.56|4579.56|0
1640014800000|2021-12-20 15:40:00|4584.38|4584.38|4589.39|4589.39|4589.39|4589.39|4584.38|4584.38|0
1640015100000|2021-12-20 15:45:00|4590.64|4590.64|4583.9|4583.9|4590.64|4590.64|4583.9|4583.9|0
1640015400000|2021-12-20 15:50:00|4582.65|4582.65|4583.99|4583.99|4583.99|4583.99|4582.4|4582.4|0
1640015700000|2021-12-20 15:55:00|4585.23|4585.23|4587.9|4587.9|4587.9|4587.9|4583.99|4583.99|0
1640016000000|2021-12-20 16:00:00|4587.64|4587.64|4573.94|4573.94|4587.64|4587.64|4572.69|4572.69|0
1640016300000|2021-12-20 16:05:00|4573.43|4573.43|4574.42|4574.42|4574.42|4574.42|4570.17|4570.17|0
1640016600000|2021-12-20 16:10:00|4573.17|4573.17|4569.83|4569.83|4574.16|4574.16|4568.92|4568.92|0
1640016900000|2021-12-20 16:15:00|4570|4570|4581.5|4581.5|4585.32|4585.32|4570|4570|0
1640017200000|2021-12-20 16:20:00|4581.33|4581.33|4590.22|4590.22|4590.22|4590.22|4581.33|4581.33|0
1640017500000|2021-12-20 16:25:00|4591.47|4591.47|4588.38|4588.38|4591.81|4591.81|4584.81|4584.81|0
1640074500000|2021-12-21 08:15:00|4643.24|4643.24|4648.31|4648.31|4648.31|4648.31|4642.9|4642.9|0
1640074800000|2021-12-21 08:20:00|4648.83|4648.83|4642.77|4642.77|4648.83|4648.83|4641.18|4641.18|0
1640075100000|2021-12-21 08:25:00|4643.28|4643.28|4630.75|4630.75|4643.28|4643.28|4630.75|4630.75|0
1640075400000|2021-12-21 08:30:00|4622.03|4622.03|4628.01|4628.01|4632|4632|4622.03|4622.03|0
1640075700000|2021-12-21 08:35:00|4629.25|4629.25|4629.51|4629.51|4629.76|4629.76|4624.78|4624.78|0
1640076000000|2021-12-21 08:40:00|4629.85|4629.85|4633.11|4633.11|4633.37|4633.37|4629.6|4629.6|0
1640076300000|2021-12-21 08:45:00|4633.37|4633.37|4623.69|4623.69|4633.37|4633.37|4623.69|4623.69|0
1640076600000|2021-12-21 08:50:00|4622.44|4622.44|4623.43|4623.43|4625.92|4625.92|4621.93|4621.93|0
1640076900000|2021-12-21 08:55:00|4623.18|4623.18|4624.9|4624.9|4627|4627|4622.92|4622.92|0
1640077200000|2021-12-21 09:00:00|4624.56|4624.56|4630.56|4630.56|4631.56|4631.56|4624.56|4624.56|0
1640077500000|2021-12-21 09:05:00|4631.81|4631.81|4634.34|4634.34|4634.34|4634.34|4630.56|4630.56|0
1640077800000|2021-12-21 09:10:00|4634.08|4634.08|4628.2|4628.2|4634.26|4634.26|4626.78|4626.78|0
1640078100000|2021-12-21 09:15:00|4628.38|4628.38|4628.38|4628.38|4632.62|4632.62|4626.4|4626.4|0
1640078400000|2021-12-21 09:20:00|4625.88|4625.88|4620.55|4620.55|4625.88|4625.88|4620.55|4620.55|0
1640078700000|2021-12-21 09:25:00|4621.79|4621.79|4612.55|4612.55|4621.79|4621.79|4611.48|4611.48|0
1640079000000|2021-12-21 09:30:00|4612.73|4612.73|4610.58|4610.58|4616.81|4616.81|4610.58|4610.58|0
1640079300000|2021-12-21 09:35:00|4611.83|4611.83|4617.07|4617.07|4617.32|4617.32|4611.83|4611.83|0
1640079600000|2021-12-21 09:40:00|4616.55|4616.55|4616.21|4616.21|4616.81|4616.81|4616.04|4616.04|0
1640079900000|2021-12-21 09:45:00|4612.48|4612.48|4606.16|4606.16|4612.48|4612.48|4606.16|4606.16|0
1640080200000|2021-12-21 09:50:00|4605.91|4605.91|4613.73|4613.73|4613.73|4613.73|4605.91|4605.91|0
1640080500000|2021-12-21 09:55:00|4612.48|4612.48|4606.09|4606.09|4612.48|4612.48|4605.83|4605.83|0
1640080800000|2021-12-21 10:00:00|4607.33|4607.33|4603.42|4603.42|4607.33|4607.33|4602.18|4602.18|0
1640081100000|2021-12-21 10:05:00|4603.25|4603.25|4599.3|4599.3|4603.25|4603.25|4599.3|4599.3|0
1640081400000|2021-12-21 10:10:00|4599.82|4599.82|4592.93|4592.93|4599.82|4599.82|4592.93|4592.93|0
1640081700000|2021-12-21 10:15:00|4593.19|4593.19|4592.71|4592.71|4593.19|4593.19|4586.96|4586.96|0
1640082000000|2021-12-21 10:20:00|4591.46|4591.46|4591.89|4591.89|4591.89|4591.89|4588.97|4588.97|0
1640082300000|2021-12-21 10:25:00|4592.4|4592.4|4596.05|4596.05|4598.63|4598.63|4592.4|4592.4|0
1640082600000|2021-12-21 10:30:00|4595.88|4595.88|4597.55|4597.55|4598.8|4598.8|4595.88|4595.88|0
1640082900000|2021-12-21 10:35:00|4597.21|4597.21|4585.23|4585.23|4598.45|4598.45|4582.74|4582.74|0
1640083200000|2021-12-21 10:40:00|4586.48|4586.48|4587.21|4587.21|4589.7|4589.7|4585.23|4585.23|0
1640083500000|2021-12-21 10:45:00|4586.96|4586.96|4591.12|4591.12|4591.12|4591.12|4586.61|4586.61|0
1640083800000|2021-12-21 10:50:00|4591.88|4591.88|4595.88|4595.88|4595.88|4595.88|4591.88|4591.88|0
1640084100000|2021-12-21 10:55:00|4597.12|4597.12|4600.21|4600.21|4600.38|4600.38|4593.64|4593.64|0
1640084400000|2021-12-21 11:00:00|4601.46|4601.46|4600.77|4600.77|4603.44|4603.44|4600.77|4600.77|0
1640084700000|2021-12-21 11:05:00|4600.52|4600.52|4600.01|4600.01|4600.52|4600.52|4595.53|4595.53|0
1640085000000|2021-12-21 11:10:00|4598.76|4598.76|4599.19|4599.19|4600.18|4600.18|4597.69|4597.69|0
1640085300000|2021-12-21 11:15:00|4599.53|4599.53|4599.28|4599.28|4602.03|4602.03|4599.28|4599.28|0
1640085600000|2021-12-21 11:20:00|4599.02|4599.02|4596.53|4596.53|4599.02|4599.02|4594.04|4594.04|0
1640085900000|2021-12-21 11:25:00|4596.7|4596.7|4597.22|4597.22|4598.21|4598.21|4595.71|4595.71|0
1640086200000|2021-12-21 11:30:00|4597.47|4597.47|4596.31|4596.31|4598.97|4598.97|4595.23|4595.23|0
1640086500000|2021-12-21 11:35:00|4596.05|4596.05|4591.07|4591.07|4596.05|4596.05|4591.07|4591.07|0
1640086800000|2021-12-21 11:40:00|4590.82|4590.82|4590.96|4590.96|4590.96|4590.96|4587.95|4587.95|0
1640087100000|2021-12-21 11:45:00|4591.13|4591.13|4592.72|4592.72|4593.71|4593.71|4591.13|4591.13|0
1640087400000|2021-12-21 11:50:00|4592.89|4592.89|4593.15|4593.15|4593.4|4593.4|4591.9|4591.9|0
1640087700000|2021-12-21 11:55:00|4591.9|4591.9|4588.9|4588.9|4593.15|4593.15|4588.9|4588.9|0
1640088000000|2021-12-21 12:00:00|4590.15|4590.15|4594.14|4594.14|4594.14|4594.14|4590.15|4590.15|0
1640088300000|2021-12-21 12:05:00|4592.89|4592.89|4594.14|4594.14|4595.38|4595.38|4592.89|4592.89|0
1640088600000|2021-12-21 12:10:00|4594.31|4594.31|4591.77|4591.77|4595.56|4595.56|4591.77|4591.77|0
1640088900000|2021-12-21 12:15:00|4592.03|4592.03|4588.29|4588.29|4592.03|4592.03|4588.29|4588.29|0
1640089200000|2021-12-21 12:20:00|4589.54|4589.54|4592.03|4592.03|4592.03|4592.03|4589.54|4589.54|0
1640089500000|2021-12-21 12:25:00|4592.29|4592.29|4592.8|4592.8|4592.8|4592.8|4589.28|4589.28|0
1640089800000|2021-12-21 12:30:00|4592.54|4592.54|4588.55|4588.55|4592.54|4592.54|4588.55|4588.55|0
1640090100000|2021-12-21 12:35:00|4588.04|4588.04|4587.78|4587.78|4589.03|4589.03|4585.29|4585.29|0
1640090400000|2021-12-21 12:40:00|4588.29|4588.29|4589.46|4589.46|4589.46|4589.46|4588.04|4588.04|0
1640090700000|2021-12-21 12:45:00|4589.97|4589.97|4591.21|4591.21|4591.39|4591.39|4589.97|4589.97|0
1640091000000|2021-12-21 12:50:00|4591.47|4591.47|4596.62|4596.62|4596.62|4596.62|4591.47|4591.47|0
1640091300000|2021-12-21 12:55:00|4596.88|4596.88|4596.62|4596.62|4596.88|4596.88|4595.63|4595.63|0
1640091600000|2021-12-21 13:00:00|4595.38|4595.38|4592.2|4592.2|4595.38|4595.38|4592.2|4592.2|0
1640091900000|2021-12-21 13:05:00|4592.46|4592.46|4590.7|4590.7|4595.94|4595.94|4590.7|4590.7|0
1640092200000|2021-12-21 13:10:00|4590.19|4590.19|4588.94|4588.94|4592.94|4592.94|4588.43|4588.43|0
1640092500000|2021-12-21 13:15:00|4589.2|4589.2|4591.13|4591.13|4591.13|4591.13|4589.2|4589.2|0
1640092800000|2021-12-21 13:20:00|4590.87|4590.87|4590.87|4590.87|4590.87|4590.87|4590.87|4590.87|0
1640093100000|2021-12-21 13:25:00|4589.62|4589.62|4589.88|4589.88|4589.88|4589.88|4589.62|4589.62|0
1640093400000|2021-12-21 13:30:00|4588.63|4588.63|4589.88|4589.88|4589.88|4589.88|4586.14|4586.14|0
1640093700000|2021-12-21 13:35:00|4591.13|4591.13|4589.88|4589.88|4591.13|4591.13|4589.88|4589.88|0
1640094000000|2021-12-21 13:40:00|4590.39|4590.39|4590.39|4590.39|4590.9|4590.9|4590.39|4590.39|0
1640094300000|2021-12-21 13:45:00|4591.64|4591.64|4591.64|4591.64|4591.64|4591.64|4591.64|4591.64|0
1640094600000|2021-12-21 13:50:00|4590.39|4590.39|4592.63|4592.63|4597.87|4597.87|4590.39|4590.39|0
1640094900000|2021-12-21 13:55:00|4591.38|4591.38|4592.63|4592.63|4592.63|4592.63|4591.38|4591.38|0
1640095200000|2021-12-21 14:00:00|4595.12|4595.12|4596.1|4596.1|4597.78|4597.78|4595.12|4595.12|0
1640095500000|2021-12-21 14:05:00|4595.75|4595.75|4595.84|4595.84|4595.84|4595.84|4595.58|4595.58|0
1640095800000|2021-12-21 14:10:00|4595.58|4595.58|4595.33|4595.33|4596.83|4596.83|4595.33|4595.33|0
1640096100000|2021-12-21 14:15:00|4596.57|4596.57|4597.82|4597.82|4597.82|4597.82|4595.33|4595.33|0
1640096400000|2021-12-21 14:20:00|4599.06|4599.06|4594.08|4594.08|4599.24|4599.24|4593.82|4593.82|0
1640096700000|2021-12-21 14:25:00|4592.83|4592.83|4594.51|4594.51|4594.51|4594.51|4592.83|4592.83|0
1640097000000|2021-12-21 14:30:00|4595.75|4595.75|4592.1|4592.1|4597.94|4597.94|4592.1|4592.1|0
1640097300000|2021-12-21 14:35:00|4593.35|4593.35|4599.27|4599.27|4600.52|4600.52|4592.1|4592.1|0
1640097600000|2021-12-21 14:40:00|4598.02|4598.02|4592.75|4592.75|4598.02|4598.02|4591.51|4591.51|0
1640097900000|2021-12-21 14:45:00|4591.51|4591.51|4587.51|4587.51|4592.5|4592.5|4587.51|4587.51|0
1640098200000|2021-12-21 14:50:00|4582.53|4582.53|4585.62|4585.62|4586.52|4586.52|4582.53|4582.53|0
1640098500000|2021-12-21 14:55:00|4588.11|4588.11|4587.52|4587.52|4589.53|4589.53|4586.27|4586.27|0
1640098800000|2021-12-21 15:00:00|4587.77|4587.77|4584.03|4584.03|4587.77|4587.77|4584.03|4584.03|0
1640099100000|2021-12-21 15:05:00|4584.8|4584.8|4583.77|4583.77|4589.01|4589.01|4583.77|4583.77|0
1640099400000|2021-12-21 15:10:00|4583.95|4583.95|4587.43|4587.43|4587.43|4587.43|4583.95|4583.95|0
1640099700000|2021-12-21 15:15:00|4587.68|4587.68|4588.84|4588.84|4588.93|4588.93|4587.43|4587.43|0
1640100000000|2021-12-21 15:20:00|4588.59|4588.59|4578.81|4578.81|4588.59|4588.59|4577.99|4577.99|0
1640100300000|2021-12-21 15:25:00|4578.64|4578.64|4577.44|4577.44|4580.62|4580.62|4575.64|4575.64|0
1640100600000|2021-12-21 15:30:00|4578.69|4578.69|4572.89|4572.89|4579.94|4579.94|4572.89|4572.89|0
1640100900000|2021-12-21 15:35:00|4571.64|4571.64|4564.17|4564.17|4571.9|4571.9|4564.17|4564.17|0
1640101200000|2021-12-21 15:40:00|4565.41|4565.41|4570.17|4570.17|4570.17|4570.17|4560.43|4560.43|0
1640101500000|2021-12-21 15:45:00|4568.93|4568.93|4570.34|4570.34|4573.91|4573.91|4567.43|4567.43|0
1640101800000|2021-12-21 15:50:00|4569.1|4569.1|4573.35|4573.35|4573.35|4573.35|4566.61|4566.61|0
1640102100000|2021-12-21 15:55:00|4573.17|4573.17|4572.02|4572.02|4573.52|4573.52|4572.02|4572.02|0
1640102400000|2021-12-21 16:00:00|4573.26|4573.26|4573.52|4573.52|4573.52|4573.52|4573.26|4573.26|0
1640102700000|2021-12-21 16:05:00|4574.77|4574.77|4569.48|4569.48|4576.61|4576.61|4569.48|4569.48|0
1640103000000|2021-12-21 16:10:00|4569.3|4569.3|4569.05|4569.05|4572.53|4572.53|4566.3|4566.3|0
1640103300000|2021-12-21 16:15:00|4570.3|4570.3|4566.39|4566.39|4570.3|4570.3|4566.13|4566.13|0
1640103600000|2021-12-21 16:20:00|4567.63|4567.63|4566.56|4566.56|4570.13|4570.13|4566.3|4566.3|0
1640103900000|2021-12-21 16:25:00|4566.82|4566.82|4567.04|4567.04|4569.78|4569.78|4565.88|4565.88|0
1640160900000|2021-12-22 08:15:00|4603.14|4603.14|4601.43|4601.43|4607.65|4607.65|4601.43|4601.43|0
1640161200000|2021-12-22 08:20:00|4600.18|4600.18|4592.55|4592.55|4600.18|4600.18|4587.69|4587.69|0
1640161500000|2021-12-22 08:25:00|4593.8|4593.8|4590.06|4590.06|4595.04|4595.04|4588.56|4588.56|0
1640161800000|2021-12-22 08:30:00|4592.55|4592.55|4588.84|4588.84|4593.06|4593.06|4588.33|4588.33|0
1640162100000|2021-12-22 08:35:00|4586.35|4586.35|4589.75|4589.75|4589.75|4589.75|4584.6|4584.6|0
1640162400000|2021-12-22 08:40:00|4591|4591|4591|4591|4591|4591|4591|4591|0
1640162700000|2021-12-22 08:45:00|4588.51|4588.51|4592.84|4592.84|4592.84|4592.84|4588.16|4588.16|0
1640163000000|2021-12-22 08:50:00|4594.08|4594.08|4589.45|4589.45|4594.43|4594.43|4588.2|4588.2|0
1640163300000|2021-12-22 08:55:00|4591.94|4591.94|4593.92|4593.92|4593.92|4593.92|4590.95|4590.95|0
1640163600000|2021-12-22 09:00:00|4593.66|4593.66|4588.85|4588.85|4593.66|4593.66|4588.34|4588.34|0
1640163900000|2021-12-22 09:05:00|4589.02|4589.02|4585.28|4585.28|4589.02|4589.02|4584.04|4584.04|0
1640164200000|2021-12-22 09:10:00|4585.03|4585.03|4587.78|4587.78|4587.78|4587.78|4585.03|4585.03|0
1640164500000|2021-12-22 09:15:00|4588.03|4588.03|4586.92|4586.92|4588.29|4588.29|4583.53|4583.53|0
1640164800000|2021-12-22 09:20:00|4587.17|4587.17|4586.41|4586.41|4587.17|4587.17|4583.44|4583.44|0
1640165100000|2021-12-22 09:25:00|4586.66|4586.66|4588.16|4588.16|4591.9|4591.9|4586.66|4586.66|0
1640165400000|2021-12-22 09:30:00|4588.68|4588.68|4591.29|4591.29|4592.54|4592.54|4584.94|4584.94|0
1640165700000|2021-12-22 09:35:00|4591.63|4591.63|4591.63|4591.63|4592.88|4592.88|4590.39|4590.39|0
1640166000000|2021-12-22 09:40:00|4591.12|4591.12|4588.8|4588.8|4591.29|4591.29|4588.8|4588.8|0
1640166300000|2021-12-22 09:45:00|4590.05|4590.05|4593.79|4593.79|4593.79|4593.79|4587.3|4587.3|0
1640166600000|2021-12-22 09:50:00|4592.54|4592.54|4586.31|4586.31|4592.54|4592.54|4586.31|4586.31|0
1640166900000|2021-12-22 09:55:00|4583.82|4583.82|4581.55|4581.55|4583.82|4583.82|4578.72|4578.72|0
1640167200000|2021-12-22 10:00:00|4585.28|4585.28|4584.12|4584.12|4587.86|4587.86|4582.87|4582.87|0
1640167500000|2021-12-22 10:05:00|4582.87|4582.87|4586.05|4586.05|4586.05|4586.05|4582.87|4582.87|0
1640167800000|2021-12-22 10:10:00|4585.88|4585.88|4581.5|4581.5|4587.73|4587.73|4581.5|4581.5|0
1640168100000|2021-12-22 10:15:00|4583.99|4583.99|4584.33|4584.33|4585.58|4585.58|4583.82|4583.82|0
1640168400000|2021-12-22 10:20:00|4584.59|4584.59|4586.34|4586.34|4587.59|4587.59|4584.59|4584.59|0
1640168700000|2021-12-22 10:25:00|4588.84|4588.84|4593.34|4593.34|4593.34|4593.34|4588.36|4588.36|0
1640169000000|2021-12-22 10:30:00|4594.59|4594.59|4594.16|4594.16|4597.08|4597.08|4594.16|4594.16|0
1640169300000|2021-12-22 10:35:00|4594.33|4594.33|4589.6|4589.6|4594.33|4594.33|4589.09|4589.09|0
1640169600000|2021-12-22 10:40:00|4590.11|4590.11|4592.52|4592.52|4592.6|4592.6|4588.78|4588.78|0
1640169900000|2021-12-22 10:45:00|4592.35|4592.35|4594.84|4594.84|4594.84|4594.84|4592.35|4592.35|0
1640170200000|2021-12-22 10:50:00|4595.6|4595.6|4600.59|4600.59|4600.59|4600.59|4595.6|4595.6|0
1640170500000|2021-12-22 10:55:00|4600.76|4600.76|4601.02|4601.02|4602.01|4602.01|4600.76|4600.76|0
1640170800000|2021-12-22 11:00:00|4599.77|4599.77|4601.02|4601.02|4601.02|4601.02|4599.77|4599.77|0
1640171100000|2021-12-22 11:05:00|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|4598.52|4598.52|0
1640171400000|2021-12-22 11:10:00|4602.26|4602.26|4601.79|4601.79|4604.54|4604.54|4600.55|4600.55|0
1640171700000|2021-12-22 11:15:00|4605.53|4605.53|4601.79|4601.79|4605.53|4605.53|4600.55|4600.55|0
1640172000000|2021-12-22 11:20:00|4601.62|4601.62|4605.47|4605.47|4605.47|4605.47|4601.62|4601.62|0
1640172300000|2021-12-22 11:25:00|4606.72|4606.72|4604.96|4604.96|4606.72|4606.72|4604.23|4604.23|0
1640172600000|2021-12-22 11:30:00|4604.79|4604.79|4601.44|4601.44|4604.79|4604.79|4601.44|4601.44|0
1640172900000|2021-12-22 11:35:00|4602.69|4602.69|4605.18|4605.18|4605.18|4605.18|4602.69|4602.69|0
1640173200000|2021-12-22 11:40:00|4606.43|4606.43|4612.66|4612.66|4612.66|4612.66|4606.43|4606.43|0
1640173500000|2021-12-22 11:45:00|4615.15|4615.15|4618.41|4618.41|4618.41|4618.41|4615.15|4615.15|0
1640173800000|2021-12-22 11:50:00|4614.67|4614.67|4614.67|4614.67|4614.67|4614.67|4613.42|4613.42|0
1640174100000|2021-12-22 11:55:00|4615.92|4615.92|4615.66|4615.66|4615.92|4615.92|4613.42|4613.42|0
1640174400000|2021-12-22 12:00:00|4615.41|4615.41|4611.84|4611.84|4615.41|4615.41|4610.42|4610.42|0
1640174700000|2021-12-22 12:05:00|4615.58|4615.58|4611.84|4611.84|4616.82|4616.82|4611.84|4611.84|0
1640175000000|2021-12-22 12:10:00|4610.59|4610.59|4610.94|4610.94|4612.18|4612.18|4610.59|4610.59|0
1640175300000|2021-12-22 12:15:00|4609.69|4609.69|4611.19|4611.19|4611.19|4611.19|4609.69|4609.69|0
1640175600000|2021-12-22 12:20:00|4609.95|4609.95|4610.94|4610.94|4610.94|4610.94|4609.26|4609.26|0
1640175900000|2021-12-22 12:25:00|4612.18|4612.18|4611.87|4611.87|4612.44|4612.44|4609.95|4609.95|0
1640176200000|2021-12-22 12:30:00|4613.12|4613.12|4614.36|4614.36|4614.36|4614.36|4613.12|4613.12|0
1640176500000|2021-12-22 12:35:00|4613.85|4613.85|4612.1|4612.1|4613.85|4613.85|4612.1|4612.1|0
1640176800000|2021-12-22 12:40:00|4611.93|4611.93|4610.82|4610.82|4611.93|4611.93|4610.65|4610.65|0
1640177100000|2021-12-22 12:45:00|4610.56|4610.56|4609.49|4609.49|4611.98|4611.98|4609.49|4609.49|0
1640177400000|2021-12-22 12:50:00|4609.23|4609.23|4608.38|4608.38|4609.23|4609.23|4608.38|4608.38|0
1640177700000|2021-12-22 12:55:00|4609.63|4609.63|4609.77|4609.77|4610.87|4610.87|4608.52|4608.52|0
1640178000000|2021-12-22 13:00:00|4609.51|4609.51|4604.44|4604.44|4609.68|4609.68|4604.44|4604.44|0
1640178300000|2021-12-22 13:05:00|4606.93|4606.93|4612.68|4612.68|4612.68|4612.68|4606.93|4606.93|0
1640178600000|2021-12-22 13:10:00|4613.93|4613.93|4612.68|4612.68|4615.18|4615.18|4612.68|4612.68|0
1640178900000|2021-12-22 13:15:00|4612.43|4612.43|4614.87|4614.87|4614.87|4614.87|4612.43|4612.43|0
1640179200000|2021-12-22 13:20:00|4616.12|4616.12|4614.53|4614.53|4616.37|4616.37|4613.54|4613.54|0
1640179500000|2021-12-22 13:25:00|4614.79|4614.79|4618.27|4618.27|4618.27|4618.27|4614.79|4614.79|0
1640179800000|2021-12-22 13:30:00|4619.51|4619.51|4617.45|4617.45|4619.51|4619.51|4617.45|4617.45|0
1640180100000|2021-12-22 13:35:00|4614.96|4614.96|4610.68|4610.68|4616.94|4616.94|4610.68|4610.68|0
1640180400000|2021-12-22 13:40:00|4611.92|4611.92|4613.99|4613.99|4614.16|4614.16|4611.92|4611.92|0
1640180700000|2021-12-22 13:45:00|4615.23|4615.23|4615.4|4615.4|4615.4|4615.4|4615.23|4615.23|0
1640181000000|2021-12-22 13:50:00|4615.58|4615.58|4612.52|4612.52|4615.58|4615.58|4611.84|4611.84|0
1640181300000|2021-12-22 13:55:00|4612.69|4612.69|4615.18|4615.18|4615.44|4615.44|4612.69|4612.69|0
1640181600000|2021-12-22 14:00:00|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|0
1640181900000|2021-12-22 14:05:00|4616.69|4616.69|4617.28|4617.28|4617.79|4617.79|4616.69|4616.69|0
1640182200000|2021-12-22 14:10:00|4617.46|4617.46|4613.03|4613.03|4617.46|4617.46|4611.78|4611.78|0
1640182500000|2021-12-22 14:15:00|4614.27|4614.27|4612.82|4612.82|4614.27|4614.27|4612.57|4612.57|0
1640182800000|2021-12-22 14:20:00|4613.08|4613.08|4613.93|4613.93|4613.93|4613.93|4613.08|4613.08|0
1640183100000|2021-12-22 14:25:00|4614.19|4614.19|4610.28|4610.28|4614.19|4614.19|4609.21|4609.21|0
1640183400000|2021-12-22 14:30:00|4611.53|4611.53|4606.03|4606.03|4614.02|4614.02|4606.03|4606.03|0
1640183700000|2021-12-22 14:35:00|4606.2|4606.2|4610.19|4610.19|4610.19|4610.19|4603.71|4603.71|0
1640184000000|2021-12-22 14:40:00|4608.95|4608.95|4617.62|4617.62|4617.62|4617.62|4606.29|4606.29|0
1640184300000|2021-12-22 14:45:00|4617.36|4617.36|4620.33|4620.33|4622.09|4622.09|4614.62|4614.62|0
1640184600000|2021-12-22 14:50:00|4620.08|4620.08|4617.5|4617.5|4620.08|4620.08|4613.68|4613.68|0
1640184900000|2021-12-22 14:55:00|4619.99|4619.99|4624.67|4624.67|4624.67|4624.67|4619.74|4619.74|0
1640185200000|2021-12-22 15:00:00|4625.91|4625.91|4624.41|4624.41|4628.57|4628.57|4624.41|4624.41|0
1640185500000|2021-12-22 15:05:00|4623.16|4623.16|4620.93|4620.93|4623.16|4623.16|4619.17|4619.17|0
1640185800000|2021-12-22 15:10:00|4622.17|4622.17|4628.14|4628.14|4628.14|4628.14|4621.83|4621.83|0
1640186100000|2021-12-22 15:15:00|4626.9|4626.9|4628.71|4628.71|4630.46|4630.46|4625.48|4625.48|0
1640186400000|2021-12-22 15:20:00|4628.45|4628.45|4624.72|4624.72|4628.45|4628.45|4624.54|4624.54|0
1640186700000|2021-12-22 15:25:00|4623.47|4623.47|4621.97|4621.97|4624.72|4624.72|4621.97|4621.97|0
1640187000000|2021-12-22 15:30:00|4623.21|4623.21|4625.02|4625.02|4625.02|4625.02|4623.04|4623.04|0
1640187300000|2021-12-22 15:35:00|4624.77|4624.77|4624.8|4624.8|4625.02|4625.02|4620.04|4620.04|0
1640187600000|2021-12-22 15:40:00|4626.05|4626.05|4626.87|4626.87|4628.54|4628.54|4624.8|4624.8|0
1640187900000|2021-12-22 15:45:00|4626.69|4626.69|4626.26|4626.26|4626.69|4626.69|4626|4626|0
1640188200000|2021-12-22 15:50:00|4626.43|4626.43|4632.68|4632.68|4634.76|4634.76|4626.43|4626.43|0
1640188500000|2021-12-22 15:55:00|4633.92|4633.92|4635.65|4635.65|4635.9|4635.9|4633.41|4633.41|0
1640188800000|2021-12-22 16:00:00|4635.39|4635.39|4635.39|4635.39|4635.39|4635.39|4634.15|4634.15|0
1640189100000|2021-12-22 16:05:00|4635.65|4635.65|4633.32|4633.32|4635.65|4635.65|4629.5|4629.5|0
1640189400000|2021-12-22 16:10:00|4632.07|4632.07|4636.58|4636.58|4636.58|4636.58|4629.58|4629.58|0
1640189700000|2021-12-22 16:15:00|4635.34|4635.34|4633.89|4633.89|4635.59|4635.59|4632.87|4632.87|0
1640190000000|2021-12-22 16:20:00|4634.14|4634.14|4631.05|4631.05|4634.4|4634.4|4629.29|4629.29|0
1640190300000|2021-12-22 16:25:00|4631.31|4631.31|4636.66|4636.66|4639.15|4639.15|4630.4|4630.4|0
1640247300000|2021-12-23 08:15:00|4653.73|4653.73|4651.78|4651.78|4655.61|4655.61|4648.49|4648.49|0
1640247600000|2021-12-23 08:20:00|4653.03|4653.03|4663.64|4663.64|4663.64|4663.64|4653.03|4653.03|0
1640247900000|2021-12-23 08:25:00|4662.39|4662.39|4656.64|4656.64|4662.73|4662.73|4652.73|4652.73|0
1640248200000|2021-12-23 08:30:00|4656.98|4656.98|4652.57|4652.57|4656.98|4656.98|4652.57|4652.57|0
1640248500000|2021-12-23 08:35:00|4650.07|4650.07|4652.96|4652.96|4652.96|4652.96|4645.49|4645.49|0
1640248800000|2021-12-23 08:40:00|4651.72|4651.72|4656.22|4656.22|4656.22|4656.22|4650.47|4650.47|0
1640249100000|2021-12-23 08:45:00|4657.46|4657.46|4657.89|4657.89|4659.14|4659.14|4656.22|4656.22|0
1640249400000|2021-12-23 08:50:00|4657.64|4657.64|4658.88|4658.88|4660.13|4660.13|4657.64|4657.64|0
1640249700000|2021-12-23 08:55:00|4660.13|4660.13|4656.9|4656.9|4661.88|4661.88|4656.9|4656.9|0
1640250000000|2021-12-23 09:00:00|4654.41|4654.41|4656.51|4656.51|4656.51|4656.51|4654.41|4654.41|0
1640250300000|2021-12-23 09:05:00|4659|4659|4659.26|4659.26|4659.26|4659.26|4659|4659|0
1640250600000|2021-12-23 09:10:00|4660.5|4660.5|4660.25|4660.25|4662.99|4662.99|4660.25|4660.25|0
1640250900000|2021-12-23 09:15:00|4661.27|4661.27|4660.36|4660.36|4661.52|4661.52|4660.1|4660.1|0
1640251200000|2021-12-23 09:20:00|4657.87|4657.87|4653.62|4653.62|4657.87|4657.87|4652.37|4652.37|0
1640251500000|2021-12-23 09:25:00|4653.11|4653.11|4648.69|4648.69|4653.11|4653.11|4648.69|4648.69|0
1640251800000|2021-12-23 09:30:00|4647.44|4647.44|4652.09|4652.09|4652.09|4652.09|4647.44|4647.44|0
1640252100000|2021-12-23 09:35:00|4652.43|4652.43|4657.41|4657.41|4657.41|4657.41|4652.43|4652.43|0
1640252400000|2021-12-23 09:40:00|4657.67|4657.67|4657.58|4657.58|4658.1|4658.1|4657.41|4657.41|0
1640252700000|2021-12-23 09:45:00|4657.76|4657.76|4656.51|4656.51|4660.42|4660.42|4656.51|4656.51|0
1640253000000|2021-12-23 09:50:00|4657.76|4657.76|4652.77|4652.77|4657.76|4657.76|4651.02|4651.02|0
1640253300000|2021-12-23 09:55:00|4652.43|4652.43|4652.26|4652.26|4653.5|4653.5|4649.76|4649.76|0
1640253600000|2021-12-23 10:00:00|4652.51|4652.51|4650.11|4650.11|4652.51|4652.51|4650.11|4650.11|0
1640253900000|2021-12-23 10:05:00|4651.35|4651.35|4648.86|4648.86|4651.35|4651.35|4648.86|4648.86|0
1640254200000|2021-12-23 10:10:00|4648.6|4648.6|4650.02|4650.02|4651.27|4651.27|4648.6|4648.6|0
1640254500000|2021-12-23 10:15:00|4652.51|4652.51|4654.19|4654.19|4654.19|4654.19|4652.51|4652.51|0
1640254800000|2021-12-23 10:20:00|4654.44|4654.44|4651.95|4651.95|4655.69|4655.69|4651.95|4651.95|0
1640255100000|2021-12-23 10:25:00|4649.46|4649.46|4646.97|4646.97|4649.46|4649.46|4644.48|4644.48|0
1640255400000|2021-12-23 10:30:00|4648.21|4648.21|4648.69|4648.69|4649.46|4649.46|4648.21|4648.21|0
1640255700000|2021-12-23 10:35:00|4648.44|4648.44|4648.18|4648.18|4648.69|4648.69|4647.67|4647.67|0
1640256000000|2021-12-23 10:40:00|4649.43|4649.43|4651.1|4651.1|4651.1|4651.1|4649.43|4649.43|0
1640256300000|2021-12-23 10:45:00|4650.93|4650.93|4650.67|4650.67|4650.93|4650.93|4648.18|4648.18|0
1640256600000|2021-12-23 10:50:00|4650.42|4650.42|4651.66|4651.66|4652.91|4652.91|4650.42|4650.42|0
1640256900000|2021-12-23 10:55:00|4652.91|4652.91|4652.82|4652.82|4654.41|4654.41|4652.82|4652.82|0
1640257200000|2021-12-23 11:00:00|4653.08|4653.08|4656.82|4656.82|4657.16|4657.16|4653.08|4653.08|0
1640257500000|2021-12-23 11:05:00|4656.99|4656.99|4656.82|4656.82|4658.06|4658.06|4656.56|4656.56|0
1640257800000|2021-12-23 11:10:00|4655.57|4655.57|4644.7|4644.7|4658.06|4658.06|4644.44|4644.44|0
1640258100000|2021-12-23 11:15:00|4645.94|4645.94|4647.19|4647.19|4648.44|4648.44|4643.45|4643.45|0
1640258400000|2021-12-23 11:20:00|4649.68|4649.68|4644.7|4644.7|4649.68|4649.68|4644.7|4644.7|0
1640258700000|2021-12-23 11:25:00|4645.21|4645.21|4648.72|4648.72|4649.49|4649.49|4645.21|4645.21|0
1640259000000|2021-12-23 11:30:00|4651.21|4651.21|4644.98|4644.98|4651.21|4651.21|4644.98|4644.98|0
1640259300000|2021-12-23 11:35:00|4646.23|4646.23|4646.23|4646.23|4646.23|4646.23|4644.98|4644.98|0
1640259600000|2021-12-23 11:40:00|4646.49|4646.49|4647.9|4647.9|4650.39|4650.39|4646.49|4646.49|0
1640259900000|2021-12-23 11:45:00|4646.66|4646.66|4645.67|4645.67|4646.91|4646.91|4645.67|4645.67|0
1640260200000|2021-12-23 11:50:00|4644.42|4644.42|4641.93|4641.93|4644.42|4644.42|4641.93|4641.93|0
1640260500000|2021-12-23 11:55:00|4642.44|4642.44|4644.68|4644.68|4644.93|4644.93|4642.44|4642.44|0
1640260800000|2021-12-23 12:00:00|4645.92|4645.92|4647.08|4647.08|4647.34|4647.34|4645.92|4645.92|0
1640261100000|2021-12-23 12:05:00|4645.84|4645.84|4646.35|4646.35|4646.35|4646.35|4645.84|4645.84|0
1640261400000|2021-12-23 12:10:00|4645.1|4645.1|4641.71|4641.71|4645.1|4645.1|4641.71|4641.71|0
1640261700000|2021-12-23 12:15:00|4641.54|4641.54|4643.04|4643.04|4643.04|4643.04|4641.54|4641.54|0
1640262000000|2021-12-23 12:20:00|4640.54|4640.54|4641.54|4641.54|4642.05|4642.05|4640.54|4640.54|0
1640262300000|2021-12-23 12:25:00|4641.79|4641.79|4640.8|4640.8|4642.05|4642.05|4639.55|4639.55|0
1640262600000|2021-12-23 12:30:00|4640.97|4640.97|4644.68|4644.68|4644.68|4644.68|4640.8|4640.8|0
1640262900000|2021-12-23 12:35:00|4645.02|4645.02|4645.36|4645.36|4646.13|4646.13|4645.02|4645.02|0
1640263200000|2021-12-23 12:40:00|4645.19|4645.19|4645.19|4645.19|4645.19|4645.19|4645.19|4645.19|0
1640263500000|2021-12-23 12:45:00|4645.01|4645.01|4646.09|4646.09|4646.09|4646.09|4644.84|4644.84|0
1640263800000|2021-12-23 12:50:00|4646.6|4646.6|4645.1|4645.1|4646.6|4646.6|4645.1|4645.1|0
1640264100000|2021-12-23 12:55:00|4646.34|4646.34|4643.85|4643.85|4646.34|4646.34|4643.85|4643.85|0
1640264400000|2021-12-23 13:00:00|4646.34|4646.34|4643.85|4643.85|4646.34|4646.34|4643.59|4643.59|0
1640264700000|2021-12-23 13:05:00|4641.36|4641.36|4639.86|4639.86|4641.36|4641.36|4639.86|4639.86|0
1640265000000|2021-12-23 13:10:00|4641.1|4641.1|4653.82|4653.82|4653.82|4653.82|4641.1|4641.1|0
1640265300000|2021-12-23 13:15:00|4652.57|4652.57|4656.56|4656.56|4656.56|4656.56|4652.57|4652.57|0
1640265600000|2021-12-23 13:20:00|4657.81|4657.81|4655.32|4655.32|4659.06|4659.06|4655.06|4655.06|0
1640265900000|2021-12-23 13:25:00|4656.56|4656.56|4661.38|4661.38|4663.87|4663.87|4656.56|4656.56|0
1640266200000|2021-12-23 13:30:00|4662.62|4662.62|4663.3|4663.3|4665.37|4665.37|4662.62|4662.62|0
1640266500000|2021-12-23 13:35:00|4664.55|4664.55|4669.28|4669.28|4669.53|4669.53|4664.55|4664.55|0
1640266800000|2021-12-23 13:40:00|4670.52|4670.52|4668.2|4668.2|4670.52|4670.52|4665.71|4665.71|0
1640267100000|2021-12-23 13:45:00|4669.45|4669.45|4671.94|4671.94|4671.94|4671.94|4669.45|4669.45|0
1640267400000|2021-12-23 13:50:00|4671.69|4671.69|4669.72|4669.72|4675.34|4675.34|4669.72|4669.72|0
1640267700000|2021-12-23 13:55:00|4669.97|4669.97|4669.6|4669.6|4672.67|4672.67|4669.6|4669.6|0
1640268000000|2021-12-23 14:00:00|4669.35|4669.35|4670.82|4670.82|4670.82|4670.82|4667.08|4667.08|0
1640268300000|2021-12-23 14:05:00|4672.06|4672.06|4671.89|4671.89|4676.14|4676.14|4671.89|4671.89|0
1640268600000|2021-12-23 14:10:00|4671.64|4671.64|4669.4|4669.4|4671.64|4671.64|4668.89|4668.89|0
1640268900000|2021-12-23 14:15:00|4670.65|4670.65|4673.65|4673.65|4673.65|4673.65|4669.4|4669.4|0
1640269200000|2021-12-23 14:20:00|4674.89|4674.89|4671.24|4671.24|4674.89|4674.89|4669.91|4669.91|0
1640269500000|2021-12-23 14:25:00|4670.98|4670.98|4669|4669|4672.48|4672.48|4667.76|4667.76|0
1640269800000|2021-12-23 14:30:00|4670.25|4670.25|4673.82|4673.82|4676.99|4676.99|4670.25|4670.25|0
1640270100000|2021-12-23 14:35:00|4675.06|4675.06|4679.14|4679.14|4679.14|4679.14|4672.57|4672.57|0
1640270400000|2021-12-23 14:40:00|4677.89|4677.89|4675.31|4675.31|4678.4|4678.4|4675.31|4675.31|0
1640270700000|2021-12-23 14:45:00|4678.8|4678.8|4680.13|4680.13|4681.37|4681.37|4677.38|4677.38|0
1640271000000|2021-12-23 14:50:00|4682.62|4682.62|4680.69|4680.69|4682.62|4682.62|4680.13|4680.13|0
1640271300000|2021-12-23 14:55:00|4680.52|4680.52|4685.67|4685.67|4686.92|4686.92|4680.52|4680.52|0
1640271600000|2021-12-23 15:00:00|4685.93|4685.93|4689.5|4689.5|4689.5|4689.5|4685.93|4685.93|0
1640271900000|2021-12-23 15:05:00|4689.32|4689.32|4691.17|4691.17|4691.17|4691.17|4689.32|4689.32|0
1640272200000|2021-12-23 15:10:00|4689.92|4689.92|4694.91|4694.91|4694.91|4694.91|4689.92|4689.92|0
1640272500000|2021-12-23 15:15:00|4693.66|4693.66|4693.66|4693.66|4693.66|4693.66|4693.66|4693.66|0
1640272800000|2021-12-23 15:20:00|4691.17|4691.17|4690.1|4690.1|4691.17|4691.17|4689.92|4689.92|0
1640273100000|2021-12-23 15:25:00|4690.35|4690.35|4684.6|4684.6|4690.61|4690.61|4684.6|4684.6|0
1640273400000|2021-12-23 15:30:00|4684.86|4684.86|4681.43|4681.43|4687.35|4687.35|4681.43|4681.43|0
1640273700000|2021-12-23 15:35:00|4680.19|4680.19|4681.38|4681.38|4681.38|4681.38|4680.19|4680.19|0
1640274000000|2021-12-23 15:40:00|4682.62|4682.62|4692.59|4692.59|4692.59|4692.59|4682.62|4682.62|0
1640274300000|2021-12-23 15:45:00|4692.34|4692.34|4690.72|4690.72|4692.34|4692.34|4690.58|4690.58|0
1640274600000|2021-12-23 15:50:00|4689.95|4689.95|4691.96|4691.96|4692.7|4692.7|4689.7|4689.7|0
1640274900000|2021-12-23 15:55:00|4693.21|4693.21|4692.98|4692.98|4696.47|4696.47|4692.98|4692.98|0
1640275200000|2021-12-23 16:00:00|4691.74|4691.74|4692.81|4692.81|4694.23|4694.23|4691.74|4691.74|0
1640275500000|2021-12-23 16:05:00|4691.56|4691.56|4693.75|4693.75|4695.56|4695.56|4691.56|4691.56|0
1640275800000|2021-12-23 16:10:00|4693.92|4693.92|4693.19|4693.19|4693.92|4693.92|4692.67|4692.67|0
1640276100000|2021-12-23 16:15:00|4691.94|4691.94|4695.68|4695.68|4695.68|4695.68|4691.94|4691.94|0
1640276400000|2021-12-23 16:20:00|4695.42|4695.42|4691.68|4691.68|4695.68|4695.68|4691.68|4691.68|0
1640276700000|2021-12-23 16:25:00|4692.2|4692.2|4698.34|4698.34|4701.26|4701.26|4692.2|4692.2|0
1640333700000|2021-12-24 08:15:00|4674.49|4674.49|4675.57|4675.57|4675.57|4675.57|4669.28|4669.28|0
1640334000000|2021-12-24 08:20:00|4675.32|4675.32|4675.06|4675.06|4675.32|4675.32|4675.06|4675.06|0
1640334300000|2021-12-24 08:25:00|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|0
1640334600000|2021-12-24 08:30:00|4664.36|4664.36|4666.85|4666.85|4666.85|4666.85|4664.36|4664.36|0
1640334900000|2021-12-24 08:35:00|4669.34|4669.34|4672.09|4672.09|4672.09|4672.09|4669.34|4669.34|0
1640335200000|2021-12-24 08:40:00|4669.6|4669.6|4668.35|4668.35|4669.6|4669.6|4668.35|4668.35|0
1640335500000|2021-12-24 08:45:00|4669.12|4669.12|4669.89|4669.89|4671.16|4671.16|4669.12|4669.12|0
1640335800000|2021-12-24 08:50:00|4671.42|4671.42|4672.18|4672.18|4672.18|4672.18|4671.42|4671.42|0
1640336100000|2021-12-24 08:55:00|4673.43|4673.43|4677.42|4677.42|4677.42|4677.42|4668.7|4668.7|0
1640336400000|2021-12-24 09:00:00|4679.91|4679.91|4676.91|4676.91|4681.42|4681.42|4676.91|4676.91|0
1640336700000|2021-12-24 09:05:00|4675.67|4675.67|4675.67|4675.67|4675.67|4675.67|4674.42|4674.42|0
1640337000000|2021-12-24 09:10:00|4674.42|4674.42|4675.67|4675.67|4675.67|4675.67|4674.42|4674.42|0
1640337300000|2021-12-24 09:15:00|4675.41|4675.41|4674.68|4674.68|4675.41|4675.41|4674.16|4674.16|0
1640337900000|2021-12-24 09:25:00|4677.17|4677.17|4682.15|4682.15|4682.15|4682.15|4677.17|4677.17|0
1640338500000|2021-12-24 09:35:00|4687.13|4687.13|4684.64|4684.64|4688.38|4688.38|4684.64|4684.64|0
1640338800000|2021-12-24 09:40:00|4683.4|4683.4|4681.16|4681.16|4683.4|4683.4|4677.17|4677.17|0
1640339100000|2021-12-24 09:45:00|4683.65|4683.65|4682.41|4682.41|4684.9|4684.9|4682.41|4682.41|0
1640339400000|2021-12-24 09:50:00|4682.15|4682.15|4679.66|4679.66|4682.15|4682.15|4679.66|4679.66|0
1640339700000|2021-12-24 09:55:00|4679.91|4679.91|4678.64|4678.64|4679.91|4679.91|4678.13|4678.13|0
1640340000000|2021-12-24 10:00:00|4678.89|4678.89|4680.87|4680.87|4680.87|4680.87|4677.14|4677.14|0
1640340300000|2021-12-24 10:05:00|4680.62|4680.62|4687.84|4687.84|4688.35|4688.35|4679.37|4679.37|0
1640340600000|2021-12-24 10:10:00|4688.09|4688.09|4691.1|4691.1|4691.1|4691.1|4688.09|4688.09|0
1640340900000|2021-12-24 10:15:00|4691.61|4691.61|4691.61|4691.61|4692.85|4692.85|4691.61|4691.61|0
1640341200000|2021-12-24 10:20:00|4692.37|4692.37|4694.05|4694.05|4694.05|4694.05|4692.37|4692.37|0
1640341500000|2021-12-24 10:25:00|4692.8|4692.8|4692.8|4692.8|4692.8|4692.8|4692.8|4692.8|0
1640341800000|2021-12-24 10:30:00|4691.55|4691.55|4691.3|4691.3|4691.81|4691.81|4691.3|4691.3|0
1640342100000|2021-12-24 10:35:00|4692.55|4692.55|4688.81|4688.81|4692.55|4692.55|4688.81|4688.81|0
1640342400000|2021-12-24 10:40:00|4690.05|4690.05|4688.81|4688.81|4690.05|4690.05|4688.81|4688.81|0
1640342700000|2021-12-24 10:45:00|4687.56|4687.56|4683.82|4683.82|4687.56|4687.56|4683.82|4683.82|0
1640343000000|2021-12-24 10:50:00|4684.34|4684.34|4684.34|4684.34|4684.34|4684.34|4684.34|4684.34|0
1640343300000|2021-12-24 10:55:00|4685.58|4685.58|4684.59|4684.59|4685.58|4685.58|4681.84|4681.84|0
1640343600000|2021-12-24 11:00:00|4684.85|4684.85|4683.09|4683.09|4684.85|4684.85|4683.09|4683.09|0
1640344200000|2021-12-24 11:10:00|4685.58|4685.58|4679.6|4679.6|4685.58|4685.58|4679.6|4679.6|0
1640344500000|2021-12-24 11:15:00|4679.34|4679.34|4679.34|4679.34|4679.34|4679.34|4675.61|4675.61|0
1640344800000|2021-12-24 11:20:00|4678.1|4678.1|4678.1|4678.1|4678.1|4678.1|4678.1|4678.1|0
1640345100000|2021-12-24 11:25:00|4678.35|4678.35|4678.83|4678.83|4678.83|4678.83|4677.59|4677.59|0
1640345400000|2021-12-24 11:30:00|4680.08|4680.08|4681.32|4681.32|4681.32|4681.32|4678.83|4678.83|0
1640345700000|2021-12-24 11:35:00|4681.07|4681.07|4681.32|4681.32|4681.32|4681.32|4681.07|4681.07|0
1640346000000|2021-12-24 11:40:00|4681.07|4681.07|4683.59|4683.59|4687.33|4687.33|4681.07|4681.07|0
1640346300000|2021-12-24 11:45:00|4683.85|4683.85|4683.85|4683.85|4683.85|4683.85|4683.85|4683.85|0
1640346600000|2021-12-24 11:50:00|4683.59|4683.59|4681.57|4681.57|4683.59|4683.59|4680.07|4680.07|0
1640346900000|2021-12-24 11:55:00|4681.32|4681.32|4679|4679|4681.49|4681.49|4679|4679|0
1640347200000|2021-12-24 12:00:00|4679.25|4679.25|4681.49|4681.49|4682.26|4682.26|4679.25|4679.25|0
1640347500000|2021-12-24 12:05:00|4679|4679|4680.24|4680.24|4680.24|4680.24|4677.75|4677.75|0
1640347800000|2021-12-24 12:10:00|4680.5|4680.5|4684.49|4684.49|4684.49|4684.49|4680.5|4680.5|0
1640348100000|2021-12-24 12:15:00|4683.25|4683.25|4682.96|4682.96|4684.49|4684.49|4682.96|4682.96|0
1640348400000|2021-12-24 12:20:00|4683.31|4683.31|4691.29|4691.29|4691.55|4691.55|4683.31|4683.31|0
1640348700000|2021-12-24 12:25:00|4691.04|4691.04|4698.17|4698.17|4699.59|4699.59|4691.04|4691.04|0
1640765700000|2021-12-29 08:15:00|4740.52|4740.52|4741.77|4741.77|4744.26|4744.26|4739.54|4739.54|0
1640766000000|2021-12-29 08:20:00|4743.02|4743.02|4748.26|4748.26|4749.76|4749.76|4742.67|4742.67|0
1640766300000|2021-12-29 08:25:00|4749.02|4749.02|4751.99|4751.99|4754.74|4754.74|4744.78|4744.78|0
1640766600000|2021-12-29 08:30:00|4751.82|4751.82|4754.51|4754.51|4756.98|4756.98|4747.52|4747.52|0
1640766900000|2021-12-29 08:35:00|4754.69|4754.69|4768.35|4768.35|4768.35|4768.35|4752.19|4752.19|0
1640767200000|2021-12-29 08:40:00|4770.84|4770.84|4770.56|4770.56|4772.31|4772.31|4769.31|4769.31|0
1640767500000|2021-12-29 08:45:00|4771.8|4771.8|4770.78|4770.78|4772.54|4772.54|4769.79|4769.79|0
1640767800000|2021-12-29 08:50:00|4771.04|4771.04|4771.77|4771.77|4774.69|4774.69|4769.28|4769.28|0
1640768100000|2021-12-29 08:55:00|4774.26|4774.26|4768.55|4768.55|4775.77|4775.77|4767.05|4767.05|0
1640768400000|2021-12-29 09:00:00|4768.2|4768.2|4773.78|4773.78|4773.78|4773.78|4768.2|4768.2|0
1640768700000|2021-12-29 09:05:00|4771.29|4771.29|4762.57|4762.57|4771.29|4771.29|4762.57|4762.57|0
1640769000000|2021-12-29 09:10:00|4762.74|4762.74|4762.26|4762.26|4766.31|4766.31|4761.32|4761.32|0
1640769300000|2021-12-29 09:15:00|4759.77|4759.77|4750.37|4750.37|4759.77|4759.77|4750.37|4750.37|0
1640769600000|2021-12-29 09:20:00|4749.86|4749.86|4747.46|4747.46|4750.37|4750.37|4747.46|4747.46|0
1640769900000|2021-12-29 09:25:00|4748.7|4748.7|4752.05|4752.05|4752.05|4752.05|4748.7|4748.7|0
1640770200000|2021-12-29 09:30:00|4750.81|4750.81|4745.57|4745.57|4752.05|4752.05|4745.57|4745.57|0
1640770500000|2021-12-29 09:35:00|4748.06|4748.06|4748.32|4748.32|4749.82|4749.82|4748.06|4748.06|0
1640770800000|2021-12-29 09:40:00|4748.15|4748.15|4746.99|4746.99|4749.73|4749.73|4746.99|4746.99|0
1640771100000|2021-12-29 09:45:00|4747.16|4747.16|4754.63|4754.63|4754.89|4754.89|4747.16|4747.16|0
1640771400000|2021-12-29 09:50:00|4755.88|4755.88|4751.15|4751.15|4756.13|4756.13|4751.15|4751.15|0
1640771700000|2021-12-29 09:55:00|4750.89|4750.89|4753.13|4753.13|4753.64|4753.64|4750.64|4750.64|0
1640772000000|2021-12-29 10:00:00|4751.88|4751.88|4752.7|4752.7|4755.62|4755.62|4751.63|4751.63|0
1640772300000|2021-12-29 10:05:00|4752.45|4752.45|4750.21|4750.21|4752.45|4752.45|4746.47|4746.47|0
1640772600000|2021-12-29 10:10:00|4750.47|4750.47|4749.96|4749.96|4750.47|4750.47|4749.96|4749.96|0
1640772900000|2021-12-29 10:15:00|4750.47|4750.47|4745.66|4745.66|4750.99|4750.99|4744.76|4744.76|0
1640773200000|2021-12-29 10:20:00|4745.49|4745.49|4746.56|4746.56|4746.73|4746.73|4740.5|4740.5|0
1640773500000|2021-12-29 10:25:00|4747.81|4747.81|4746.31|4746.31|4750.04|4750.04|4746.31|4746.31|0
1640773800000|2021-12-29 10:30:00|4745.06|4745.06|4743.05|4743.05|4745.06|4745.06|4743.05|4743.05|0
1640774100000|2021-12-29 10:35:00|4742.71|4742.71|4742.87|4742.87|4744.12|4744.12|4742.36|4742.36|0
1640774400000|2021-12-29 10:40:00|4744.12|4744.12|4749.78|4749.78|4752.28|4752.28|4744.12|4744.12|0
1640774700000|2021-12-29 10:45:00|4751.03|4751.03|4747.77|4747.77|4753.52|4753.52|4747.77|4747.77|0
1640775000000|2021-12-29 10:50:00|4746.53|4746.53|4750.52|4750.52|4750.78|4750.78|4744.6|4744.6|0
1640775300000|2021-12-29 10:55:00|4748.03|4748.03|4746.53|4746.53|4748.03|4748.03|4744.29|4744.29|0
1640775600000|2021-12-29 11:00:00|4744.04|4744.04|4750.27|4750.27|4750.27|4750.27|4744.04|4744.04|0
1640775900000|2021-12-29 11:05:00|4747.77|4747.77|4745.11|4745.11|4747.77|4747.77|4743.86|4743.86|0
1640776200000|2021-12-29 11:10:00|4745.37|4745.37|4746.13|4746.13|4746.13|4746.13|4745.37|4745.37|0
1640776500000|2021-12-29 11:15:00|4747.38|4747.38|4747.38|4747.38|4747.89|4747.89|4747.38|4747.38|0
1640776800000|2021-12-29 11:20:00|4748.62|4748.62|4750.86|4750.86|4751.11|4751.11|4748.62|4748.62|0
1640777100000|2021-12-29 11:25:00|4752.11|4752.11|4748.2|4748.2|4752.11|4752.11|4748.2|4748.2|0
1640777400000|2021-12-29 11:30:00|4746.95|4746.95|4746.95|4746.95|4748.2|4748.2|4745.36|4745.36|0
1640777700000|2021-12-29 11:35:00|4748.2|4748.2|4748.71|4748.71|4748.71|4748.71|4746.7|4746.7|0
1640778000000|2021-12-29 11:40:00|4748.88|4748.88|4749.05|4749.05|4752.62|4752.62|4748.88|4748.88|0
1640778300000|2021-12-29 11:45:00|4746.56|4746.56|4750.21|4750.21|4750.3|4750.3|4746.56|4746.56|0
1640778600000|2021-12-29 11:50:00|4751.46|4751.46|4747.24|4747.24|4752.22|4752.22|4747.24|4747.24|0
1640778900000|2021-12-29 11:55:00|4748.49|4748.49|4750.89|4750.89|4750.89|4750.89|4748.15|4748.15|0
1640779200000|2021-12-29 12:00:00|4751.15|4751.15|4751.91|4751.91|4752.39|4752.39|4751.15|4751.15|0
1640779500000|2021-12-29 12:05:00|4752.26|4752.26|4755.01|4755.01|4755.01|4755.01|4751.27|4751.27|0
1640779800000|2021-12-29 12:10:00|4752.52|4752.52|4754.75|4754.75|4754.75|4754.75|4752.26|4752.26|0
1640780100000|2021-12-29 12:15:00|4754.5|4754.5|4751.88|4751.88|4754.5|4754.5|4749.51|4749.51|0
1640780400000|2021-12-29 12:20:00|4752.05|4752.05|4752.28|4752.28|4753.64|4753.64|4751.54|4751.54|0
1640780700000|2021-12-29 12:25:00|4752.02|4752.02|4753.1|4753.1|4753.27|4753.27|4752.02|4752.02|0
1640781000000|2021-12-29 12:30:00|4754.34|4754.34|4752.79|4752.79|4754.52|4754.52|4750.52|4750.52|0
1640781300000|2021-12-29 12:35:00|4751.54|4751.54|4753.3|4753.3|4753.3|4753.3|4751.54|4751.54|0
1640781600000|2021-12-29 12:40:00|4753.05|4753.05|4753.05|4753.05|4753.05|4753.05|4753.05|4753.05|0
1640781900000|2021-12-29 12:45:00|4754.29|4754.29|4754.29|4754.29|4754.29|4754.29|4753.05|4753.05|0
1640782200000|2021-12-29 12:50:00|4753.05|4753.05|4752.62|4752.62|4753.05|4753.05|4751.54|4751.54|0
1640782500000|2021-12-29 12:55:00|4751.37|4751.37|4755.45|4755.45|4755.45|4755.45|4748.8|4748.8|0
1640782800000|2021-12-29 13:00:00|4755.63|4755.63|4754.55|4754.55|4756.06|4756.06|4754.55|4754.55|0
1640783100000|2021-12-29 13:05:00|4755.8|4755.8|4756.31|4756.31|4756.31|4756.31|4755.8|4755.8|0
1640783400000|2021-12-29 13:10:00|4757.56|4757.56|4756.31|4756.31|4757.56|4757.56|4756.31|4756.31|0
1640783700000|2021-12-29 13:15:00|4758.8|4758.8|4758.84|4758.84|4759.32|4759.32|4757.9|4757.9|0
1640784000000|2021-12-29 13:20:00|4759.1|4759.1|4758.49|4758.49|4759.1|4759.1|4758.49|4758.49|0
1640784300000|2021-12-29 13:25:00|4757.25|4757.25|4760.42|4760.42|4760.42|4760.42|4756|4756|0
1640784600000|2021-12-29 13:30:00|4760.68|4760.68|4761.02|4761.02|4761.02|4761.02|4760.42|4760.42|0
1640784900000|2021-12-29 13:35:00|4760.77|4760.77|4754.8|4754.8|4760.77|4760.77|4753.77|4753.77|0
1640785200000|2021-12-29 13:40:00|4756.04|4756.04|4752.86|4752.86|4758.71|4758.71|4752.69|4752.69|0
1640785500000|2021-12-29 13:45:00|4751.61|4751.61|4754.53|4754.53|4755.61|4755.61|4751.61|4751.61|0
1640785800000|2021-12-29 13:50:00|4753.29|4753.29|4756.8|4756.8|4756.8|4756.8|4753.29|4753.29|0
1640786100000|2021-12-29 13:55:00|4756.55|4756.55|4758.78|4758.78|4758.78|4758.78|4756.29|4756.29|0
1640786400000|2021-12-29 14:00:00|4758.95|4758.95|4762.47|4762.47|4762.47|4762.47|4758.95|4758.95|0
1640786700000|2021-12-29 14:05:00|4761.22|4761.22|4761.87|4761.87|4761.87|4761.87|4760.62|4760.62|0
1640787000000|2021-12-29 14:10:00|4760.62|4760.62|4762.63|4762.63|4762.63|4762.63|4760.62|4760.62|0
1640787300000|2021-12-29 14:15:00|4762.89|4762.89|4761.39|4761.39|4763.15|4763.15|4761.39|4761.39|0
1640787600000|2021-12-29 14:20:00|4761.74|4761.74|4762.25|4762.25|4766.24|4766.24|4761.74|4761.74|0
1640787900000|2021-12-29 14:25:00|4765.98|4765.98|4765.64|4765.64|4769.72|4769.72|4765.39|4765.39|0
1640788200000|2021-12-29 14:30:00|4766.89|4766.89|4768.39|4768.39|4770.54|4770.54|4762.04|4762.04|0
1640788500000|2021-12-29 14:35:00|4767.14|4767.14|4764.62|4764.62|4767.14|4767.14|4762.12|4762.12|0
1640788800000|2021-12-29 14:40:00|4764.87|4764.87|4761.7|4761.7|4764.87|4764.87|4761.44|4761.44|0
1640789100000|2021-12-29 14:45:00|4761.95|4761.95|4758.72|4758.72|4761.95|4761.95|4754.05|4754.05|0
1640789400000|2021-12-29 14:50:00|4759.97|4759.97|4759.01|4759.01|4762.24|4762.24|4758.72|4758.72|0
1640789700000|2021-12-29 14:55:00|4759.27|4759.27|4754.93|4754.93|4760.51|4760.51|4754.93|4754.93|0
1640790000000|2021-12-29 15:00:00|4756.18|4756.18|4753.04|4753.04|4756.95|4756.95|4753.04|4753.04|0
1640790300000|2021-12-29 15:05:00|4754.28|4754.28|4755.86|4755.86|4755.86|4755.86|4752.78|4752.78|0
1640790600000|2021-12-29 15:10:00|4754.62|4754.62|4744.05|4744.05|4754.62|4754.62|4744.05|4744.05|0
1640790900000|2021-12-29 15:15:00|4745.3|4745.3|4748.56|4748.56|4748.56|4748.56|4741.31|4741.31|0
1640791200000|2021-12-29 15:20:00|4746.07|4746.07|4740.48|4740.48|4749.8|4749.8|4740.48|4740.48|0
1640791500000|2021-12-29 15:25:00|4740.65|4740.65|4753.45|4753.45|4755.94|4755.94|4739.97|4739.97|0
1640791800000|2021-12-29 15:30:00|4753.2|4753.2|4756.2|4756.2|4757.19|4757.19|4753.2|4753.2|0
1640792100000|2021-12-29 15:35:00|4757.45|4757.45|4755.38|4755.38|4758.56|4758.56|4755.38|4755.38|0
1640792400000|2021-12-29 15:40:00|4754.13|4754.13|4758.68|4758.68|4758.77|4758.77|4754.13|4754.13|0
1640792700000|2021-12-29 15:45:00|4758.85|4758.85|4757.86|4757.86|4759.28|4759.28|4756.44|4756.44|0
1640793000000|2021-12-29 15:50:00|4757.68|4757.68|4757.6|4757.6|4758.03|4758.03|4756.36|4756.36|0
1640793300000|2021-12-29 15:55:00|4757.78|4757.78|4755.03|4755.03|4757.78|4757.78|4755.03|4755.03|0
1640793600000|2021-12-29 16:00:00|4755.29|4755.29|4759.96|4759.96|4759.96|4759.96|4755.29|4755.29|0
1640793900000|2021-12-29 16:05:00|4761.21|4761.21|4761.12|4761.12|4762.54|4762.54|4759.96|4759.96|0
1640794200000|2021-12-29 16:10:00|4759.88|4759.88|4756.84|4756.84|4759.88|4759.88|4756.84|4756.84|0
1640794500000|2021-12-29 16:15:00|4756.67|4756.67|4756.87|4756.87|4758.12|4758.12|4754.18|4754.18|0
1640794800000|2021-12-29 16:20:00|4755.63|4755.63|4758.93|4758.93|4761.12|4761.12|4755.63|4755.63|0
1640795100000|2021-12-29 16:25:00|4757.68|4757.68|4753.01|4753.01|4757.85|4757.85|4752.75|4752.75|0
1640852100000|2021-12-30 08:15:00|4743.17|4743.17|4745.24|4745.24|4745.95|4745.95|4741.58|4741.58|0
1640852400000|2021-12-30 08:20:00|4745.58|4745.58|4744.82|4744.82|4748.33|4748.33|4740.01|4740.01|0
1640852700000|2021-12-30 08:25:00|4749.8|4749.8|4744.23|4744.23|4749.8|4749.8|4744.14|4744.14|0
1640853000000|2021-12-30 08:30:00|4743.97|4743.97|4743.55|4743.55|4743.97|4743.97|4742.05|4742.05|0
1640853300000|2021-12-30 08:35:00|4743.8|4743.8|4741.23|4741.23|4743.8|4743.8|4740.72|4740.72|0
1640853600000|2021-12-30 08:40:00|4742.47|4742.47|4743.37|4743.37|4743.72|4743.72|4739.98|4739.98|0
1640853900000|2021-12-30 08:45:00|4743.63|4743.63|4740.4|4740.4|4744.14|4744.14|4740.4|4740.4|0
1640854200000|2021-12-30 08:50:00|4741.65|4741.65|4739.5|4739.5|4741.65|4741.65|4734.17|4734.17|0
1640854500000|2021-12-30 08:55:00|4738.98|4738.98|4738.73|4738.73|4740.48|4740.48|4736.23|4736.23|0
1640854800000|2021-12-30 09:00:00|4738.47|4738.47|4735.89|4735.89|4738.47|4738.47|4735.72|4735.72|0
1640855100000|2021-12-30 09:05:00|4736.4|4736.4|4736.23|4736.23|4736.4|4736.4|4734.99|4734.99|0
1640855400000|2021-12-30 09:10:00|4734.99|4734.99|4732.5|4732.5|4737.48|4737.48|4732.5|4732.5|0
1640855700000|2021-12-30 09:15:00|4731.73|4731.73|4730.74|4730.74|4733.23|4733.23|4730.74|4730.74|0
1640856000000|2021-12-30 09:20:00|4730.48|4730.48|4729.72|4729.72|4730.48|4730.48|4729.72|4729.72|0
1640856300000|2021-12-30 09:25:00|4730.23|4730.23|4726.32|4726.32|4730.23|4730.23|4726.32|4726.32|0
1640856600000|2021-12-30 09:30:00|4727.57|4727.57|4727.31|4727.31|4728.81|4728.81|4726.32|4726.32|0
1640856900000|2021-12-30 09:35:00|4724.82|4724.82|4722.58|4722.58|4724.82|4724.82|4719.84|4719.84|0
1640857200000|2021-12-30 09:40:00|4722.33|4722.33|4714.85|4714.85|4722.33|4722.33|4714.85|4714.85|0
1640857500000|2021-12-30 09:45:00|4713.61|4713.61|4712.33|4712.33|4717.31|4717.31|4712.33|4712.33|0
1640857800000|2021-12-30 09:50:00|4713.58|4713.58|4711.82|4711.82|4714.82|4714.82|4710.57|4710.57|0
1640858100000|2021-12-30 09:55:00|4710.57|4710.57|4716.8|4716.8|4716.8|4716.8|4710.57|4710.57|0
1640858400000|2021-12-30 10:00:00|4716.97|4716.97|4712.98|4712.98|4716.97|4716.97|4712.98|4712.98|0
1640858700000|2021-12-30 10:05:00|4711.74|4711.74|4711.53|4711.53|4715.22|4715.22|4710.49|4710.49|0
1640859000000|2021-12-30 10:10:00|4710.28|4710.28|4713.08|4713.08|4714.27|4714.27|4710.28|4710.28|0
1640859300000|2021-12-30 10:15:00|4714.33|4714.33|4708.1|4708.1|4714.33|4714.33|4708.1|4708.1|0
1640859600000|2021-12-30 10:20:00|4706.85|4706.85|4701.61|4701.61|4706.85|4706.85|4701.61|4701.61|0
1640859900000|2021-12-30 10:25:00|4702.86|4702.86|4701.36|4701.36|4702.86|4702.86|4701.36|4701.36|0
1640860200000|2021-12-30 10:30:00|4703.85|4703.85|4705.18|4705.18|4705.18|4705.18|4703.51|4703.51|0
1640860500000|2021-12-30 10:35:00|4702.69|4702.69|4704.92|4704.92|4704.92|4704.92|4701.19|4701.19|0
1640860800000|2021-12-30 10:40:00|4705.1|4705.1|4704.1|4704.1|4705.1|4705.1|4702.6|4702.6|0
1640861100000|2021-12-30 10:45:00|4704.62|4704.62|4703.37|4703.37|4704.62|4704.62|4703.37|4703.37|0
1640861400000|2021-12-30 10:50:00|4700.88|4700.88|4697.62|4697.62|4700.88|4700.88|4697.62|4697.62|0
1640861700000|2021-12-30 10:55:00|4700.11|4700.11|4701.84|4701.84|4702.09|4702.09|4700.11|4700.11|0
1640862000000|2021-12-30 11:00:00|4700.59|4700.59|4698.1|4698.1|4700.59|4700.59|4697.59|4697.59|0
1640862300000|2021-12-30 11:05:00|4699.35|4699.35|4699.35|4699.35|4699.35|4699.35|4697.84|4697.84|0
1640862600000|2021-12-30 11:10:00|4698.1|4698.1|4696.91|4696.91|4698.1|4698.1|4694.42|4694.42|0
1640862900000|2021-12-30 11:15:00|4697.16|4697.16|4696.91|4696.91|4698.41|4698.41|4696.91|4696.91|0
1640863200000|2021-12-30 11:20:00|4696.65|4696.65|4699.65|4699.65|4699.65|4699.65|4696.65|4696.65|0
1640863500000|2021-12-30 11:25:00|4699.4|4699.4|4696.65|4696.65|4699.4|4699.4|4696.65|4696.65|0
1640863800000|2021-12-30 11:30:00|4695.41|4695.41|4695.66|4695.66|4696.91|4696.91|4695.41|4695.41|0
1640864100000|2021-12-30 11:35:00|4695.49|4695.49|4695.23|4695.23|4696.73|4696.73|4694.24|4694.24|0
1640864400000|2021-12-30 11:40:00|4696.48|4696.48|4693.99|4693.99|4696.48|4696.48|4693.99|4693.99|0
1640864700000|2021-12-30 11:45:00|4696.48|4696.48|4699.48|4699.48|4699.48|4699.48|4695.74|4695.74|0
1640865000000|2021-12-30 11:50:00|4700.73|4700.73|4700.47|4700.47|4700.73|4700.73|4699.23|4699.23|0
1640865300000|2021-12-30 11:55:00|4699.23|4699.23|4700.16|4700.16|4701.41|4701.41|4699.23|4699.23|0
1640865600000|2021-12-30 12:00:00|4701.41|4701.41|4705.15|4705.15|4705.15|4705.15|4701.41|4701.41|0
1640865900000|2021-12-30 12:05:00|4704.89|4704.89|4708.32|4708.32|4710.13|4710.13|4704.89|4704.89|0
1640866200000|2021-12-30 12:10:00|4708.06|4708.06|4710.81|4710.81|4710.81|4710.81|4707.81|4707.81|0
1640866500000|2021-12-30 12:15:00|4709.57|4709.57|4705.32|4705.32|4709.57|4709.57|4705.32|4705.32|0
1640867400000|2021-12-30 12:30:00|4705.06|4705.06|4705.83|4705.83|4705.83|4705.83|4705.06|4705.06|0
1640867700000|2021-12-30 12:35:00|4708.83|4708.83|4702.77|4702.77|4708.83|4708.83|4702.6|4702.6|0
1640868000000|2021-12-30 12:40:00|4704.02|4704.02|4704.1|4704.1|4704.1|4704.1|4703.85|4703.85|0
1640868300000|2021-12-30 12:45:00|4705.35|4705.35|4702.57|4702.57|4705.35|4705.35|4702.57|4702.57|0
1640868600000|2021-12-30 12:50:00|4702.83|4702.83|4700.33|4700.33|4702.83|4702.83|4700.33|4700.33|0
1640868900000|2021-12-30 12:55:00|4699.09|4699.09|4699.34|4699.34|4699.34|4699.34|4699.09|4699.09|0
1640869200000|2021-12-30 13:00:00|4699.85|4699.85|4699.85|4699.85|4700.11|4700.11|4699.85|4699.85|0
1640869500000|2021-12-30 13:05:00|4700.03|4700.03|4700.46|4700.46|4700.46|4700.46|4699.34|4699.34|0
1640869800000|2021-12-30 13:10:00|4699.21|4699.21|4698.3|4698.3|4699.72|4699.72|4698.05|4698.05|0
1640870100000|2021-12-30 13:15:00|4698.56|4698.56|4698.56|4698.56|4698.56|4698.56|4698.56|4698.56|0
1640870400000|2021-12-30 13:20:00|4697.31|4697.31|4692.33|4692.33|4697.31|4697.31|4692.33|4692.33|0
1640870700000|2021-12-30 13:25:00|4694.82|4694.82|4696.8|4696.8|4697.57|4697.57|4694.82|4694.82|0
1640871000000|2021-12-30 13:30:00|4697.06|4697.06|4700.98|4700.98|4700.98|4700.98|4697.06|4697.06|0
1640871300000|2021-12-30 13:35:00|4698.49|4698.49|4697.24|4697.24|4698.49|4698.49|4697.24|4697.24|0
1640871600000|2021-12-30 13:40:00|4695.99|4695.99|4693.5|4693.5|4695.99|4695.99|4693.33|4693.33|0
1640871900000|2021-12-30 13:45:00|4694.75|4694.75|4697.24|4697.24|4697.24|4697.24|4692.26|4692.26|0
1640872200000|2021-12-30 13:50:00|4696.98|4696.98|4698.23|4698.23|4698.23|4698.23|4696.73|4696.73|0
1640872500000|2021-12-30 13:55:00|4699.48|4699.48|4699.13|4699.13|4699.48|4699.48|4699.13|4699.13|0
1640872800000|2021-12-30 14:00:00|4698.96|4698.96|4701.45|4701.45|4705.19|4705.19|4698.96|4698.96|0
1640873100000|2021-12-30 14:05:00|4700.2|4700.2|4697.46|4697.46|4701.45|4701.45|4697.2|4697.2|0
1640873700000|2021-12-30 14:15:00|4697.28|4697.28|4695.22|4695.22|4697.96|4697.96|4695.22|4695.22|0
1640874000000|2021-12-30 14:20:00|4694.96|4694.96|4697.96|4697.96|4698.95|4698.95|4694.96|4694.96|0
1640874300000|2021-12-30 14:25:00|4698.14|4698.14|4695.64|4695.64|4698.14|4698.14|4695.39|4695.39|0
1640874600000|2021-12-30 14:30:00|4696.89|4696.89|4697.14|4697.14|4697.14|4697.14|4695.64|4695.64|0
1640874900000|2021-12-30 14:35:00|4697.4|4697.4|4690.52|4690.52|4697.4|4697.4|4689.93|4689.93|0
1640875200000|2021-12-30 14:40:00|4690.87|4690.87|4684.86|4684.86|4691.12|4691.12|4684.38|4684.38|0
1640875500000|2021-12-30 14:45:00|4684.61|4684.61|4681.69|4681.69|4685.85|4685.85|4681.69|4681.69|0
1640875800000|2021-12-30 14:50:00|4681.52|4681.52|4675.29|4675.29|4684.01|4684.01|4675.29|4675.29|0
1640876100000|2021-12-30 14:55:00|4677.78|4677.78|4674.27|4674.27|4677.78|4677.78|4674.1|4674.1|0
1640876400000|2021-12-30 15:00:00|4673.02|4673.02|4668.94|4668.94|4673.02|4673.02|4668.94|4668.94|0
1640876700000|2021-12-30 15:05:00|4670.19|4670.19|4667.69|4667.69|4671.43|4671.43|4667.69|4667.69|0
1640877000000|2021-12-30 15:10:00|4666.45|4666.45|4668.77|4668.77|4668.77|4668.77|4664.86|4664.86|0
1640877300000|2021-12-30 15:15:00|4668.6|4668.6|4670.02|4670.02|4670.02|4670.02|4665.04|4665.04|0
1640877600000|2021-12-30 15:20:00|4668.77|4668.77|4671.69|4671.69|4671.69|4671.69|4668.77|4668.77|0
1640877900000|2021-12-30 15:25:00|4671.95|4671.95|4678.35|4678.35|4679.12|4679.12|4670.7|4670.7|0
1640878200000|2021-12-30 15:30:00|4675.86|4675.86|4667.14|4667.14|4676.11|4676.11|4656.92|4656.92|0
1640878500000|2021-12-30 15:35:00|4668.38|4668.38|4678.35|4678.35|4678.35|4678.35|4667.14|4667.14|0
1640878800000|2021-12-30 15:40:00|4677.1|4677.1|4678.86|4678.86|4678.86|4678.86|4677.1|4677.1|0
1640879100000|2021-12-30 15:45:00|4677.61|4677.61|4680.45|4680.45|4682.77|4682.77|4677.61|4677.61|0
1640879400000|2021-12-30 15:50:00|4682.94|4682.94|4687.92|4687.92|4687.92|4687.92|4682.94|4682.94|0
1640879700000|2021-12-30 15:55:00|4688.18|4688.18|4689.68|4689.68|4689.94|4689.94|4686.93|4686.93|0
1640880000000|2021-12-30 16:00:00|4688.43|4688.43|4691.01|4691.01|4691.01|4691.01|4685.77|4685.77|0
1640880300000|2021-12-30 16:05:00|4689.77|4689.77|4689.77|4689.77|4689.94|4689.94|4689.77|4689.77|0
1640880600000|2021-12-30 16:10:00|4689.94|4689.94|4688.52|4688.52|4689.94|4689.94|4688.52|4688.52|0
1640880900000|2021-12-30 16:15:00|4688.27|4688.27|4692.12|4692.12|4692.29|4692.29|4688.27|4688.27|0
1640881200000|2021-12-30 16:20:00|4693.37|4693.37|4690.1|4690.1|4693.37|4693.37|4690.1|4690.1|0
1640881500000|2021-12-30 16:25:00|4690.28|4690.28|4687.86|4687.86|4695.94|4695.94|4687.86|4687.86|0
1640938500000|2021-12-31 08:15:00|4657.91|4657.91|4658.68|4658.68|4661.17|4661.17|4657.91|4657.91|0
1640938800000|2021-12-31 08:20:00|4656.19|4656.19|4663.66|4663.66|4668.65|4668.65|4655.93|4655.93|0
1640939100000|2021-12-31 08:25:00|4664.35|4664.35|4665.34|4665.34|4665.34|4665.34|4664.09|4664.09|0
1640939400000|2021-12-31 08:30:00|4667.83|4667.83|4665.08|4665.08|4667.83|4667.83|4665.08|4665.08|0
1640939700000|2021-12-31 08:35:00|4663.84|4663.84|4663.84|4663.84|4665.08|4665.08|4663.84|4663.84|0
1640940000000|2021-12-31 08:40:00|4664.09|4664.09|4663.1|4663.1|4665.85|4665.85|4663.1|4663.1|0
1640940300000|2021-12-31 08:45:00|4662.85|4662.85|4662.08|4662.08|4665.34|4665.34|4662.08|4662.08|0
1640940600000|2021-12-31 08:50:00|4660.83|4660.83|4662.08|4662.08|4662.08|4662.08|4660.83|4660.83|0
1640940900000|2021-12-31 08:55:00|4660.83|4660.83|4661.34|4661.34|4661.34|4661.34|4660.83|4660.83|0
1640941200000|2021-12-31 09:00:00|4660.1|4660.1|4662.33|4662.33|4663.84|4663.84|4660.1|4660.1|0
1640941500000|2021-12-31 09:05:00|4662.68|4662.68|4662.07|4662.07|4662.68|4662.68|4661.82|4661.82|0
1640941800000|2021-12-31 09:10:00|4661.82|4661.82|4661.56|4661.56|4661.82|4661.82|4661.56|4661.56|0
1640942100000|2021-12-31 09:15:00|4661.3|4661.3|4658.3|4658.3|4661.3|4661.3|4658.3|4658.3|0
1640942400000|2021-12-31 09:20:00|4659.55|4659.55|4660.31|4660.31|4660.31|4660.31|4659.55|4659.55|0
1640942700000|2021-12-31 09:25:00|4660.83|4660.83|4660.09|4660.09|4660.83|4660.83|4659.58|4659.58|0
1640943000000|2021-12-31 09:30:00|4661.34|4661.34|4660.09|4660.09|4662.58|4662.58|4660.09|4660.09|0
1640943300000|2021-12-31 09:35:00|4661.34|4661.34|4660.26|4660.26|4661.34|4661.34|4660.09|4660.09|0
1640943600000|2021-12-31 09:40:00|4661.51|4661.51|4663.49|4663.49|4663.49|4663.49|4659.5|4659.5|0
1640944200000|2021-12-31 09:50:00|4661|4661|4661|4661|4661|4661|4661|4661|0
1640944500000|2021-12-31 09:55:00|4662.24|4662.24|4660.77|4660.77|4662.24|4662.24|4659.24|4659.24|0
1640944800000|2021-12-31 10:00:00|4660.52|4660.52|4659.36|4659.36|4660.86|4660.86|4658.12|4658.12|0
1640945100000|2021-12-31 10:05:00|4658.12|4658.12|4657.13|4657.13|4658.37|4658.37|4656.87|4656.87|0
1640945400000|2021-12-31 10:10:00|4657.38|4657.38|4657.13|4657.13|4657.38|4657.38|4657.13|4657.13|0
1640945700000|2021-12-31 10:15:00|4656.87|4656.87|4655.42|4655.42|4656.87|4656.87|4655.42|4655.42|0
1640946000000|2021-12-31 10:20:00|4654.18|4654.18|4654.18|4654.18|4658.43|4658.43|4654.18|4654.18|0
1640946300000|2021-12-31 10:25:00|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|0
1640946600000|2021-12-31 10:30:00|4654.18|4654.18|4654.79|4654.79|4654.79|4654.79|4654.18|4654.18|0
1640946900000|2021-12-31 10:35:00|4657.28|4657.28|4656.03|4656.03|4658.52|4658.52|4656.03|4656.03|0
1640947200000|2021-12-31 10:40:00|4657.28|4657.28|4659.94|4659.94|4660.02|4660.02|4657.28|4657.28|0
1640947500000|2021-12-31 10:45:00|4659.77|4659.77|4658|4658|4659.77|4659.77|4656.76|4656.76|0
1640947800000|2021-12-31 10:50:00|4658.26|4658.26|4657.88|4657.88|4658.26|4658.26|4657.01|4657.01|0
1640948100000|2021-12-31 10:55:00|4656.63|4656.63|4657.88|4657.88|4659.13|4659.13|4656.63|4656.63|0
1640948400000|2021-12-31 11:00:00|4658.13|4658.13|4656.41|4656.41|4658.9|4658.9|4656.41|4656.41|0
1640948700000|2021-12-31 11:05:00|4657.65|4657.65|4656.89|4656.89|4657.83|4657.83|4656.24|4656.24|0
1640949000000|2021-12-31 11:10:00|4659.38|4659.38|4660.37|4660.37|4660.63|4660.63|4659.38|4659.38|0
1640949300000|2021-12-31 11:15:00|4660.63|4660.63|4660.8|4660.8|4660.8|4660.8|4660.63|4660.63|0
1640949600000|2021-12-31 11:20:00|4661.05|4661.05|4661|4661|4663.49|4663.49|4660.71|4660.71|0
1640949900000|2021-12-31 11:25:00|4660.74|4660.74|4662.9|4662.9|4663.97|4663.97|4660.49|4660.49|0
1640950200000|2021-12-31 11:30:00|4661.65|4661.65|4659.13|4659.13|4661.65|4661.65|4659.13|4659.13|0
1640950500000|2021-12-31 11:35:00|4658.87|4658.87|4657.97|4657.97|4659.22|4659.22|4657.97|4657.97|0
1640950800000|2021-12-31 11:40:00|4656.73|4656.73|4655.79|4655.79|4656.73|4656.73|4655.2|4655.2|0
1640951100000|2021-12-31 11:45:00|4656.14|4656.14|4655.8|4655.8|4656.14|4656.14|4655.63|4655.63|0
1640951400000|2021-12-31 11:50:00|4655.72|4655.72|4653.7|4653.7|4658.21|4658.21|4653.52|4653.52|0
1640951700000|2021-12-31 11:55:00|4653.52|4653.52|4651.47|4651.47|4653.7|4653.7|4651.46|4651.46|0
1640952000000|2021-12-31 12:00:00|4651.21|4651.21|4644.73|4644.73|4652.46|4652.46|4644.73|4644.73|0
1640952300000|2021-12-31 12:05:00|4643.48|4643.48|4639.71|4639.71|4643.48|4643.48|4639.71|4639.71|0
1640952600000|2021-12-31 12:10:00|4639.45|4639.45|4639.11|4639.11|4643.62|4643.62|4638.2|4638.2|0
1640952900000|2021-12-31 12:15:00|4637.87|4637.87|4643.02|4643.02|4643.28|4643.28|4637.87|4637.87|0
1640953200000|2021-12-31 12:20:00|4642.77|4642.77|4645.67|4645.67|4649.32|4649.32|4642.77|4642.77|0
1640953500000|2021-12-31 12:25:00|4645.92|4645.92|4644.33|4644.33|4646.18|4646.18|4641.16|4641.16|0
1641284100000|2022-01-04 08:15:00|4710.66|4710.66|4710.02|4710.02|4719.64|4719.64|4700.02|4700.02|0
1641284400000|2022-01-04 08:20:00|4708.77|4708.77|4717.18|4717.18|4718.43|4718.43|4707.87|4707.87|0
1641284700000|2022-01-04 08:25:00|4716.67|4716.67|4713.71|4713.71|4716.93|4716.93|4709.2|4709.2|0
1641285000000|2022-01-04 08:30:00|4714.96|4714.96|4705.69|4705.69|4718.15|4718.15|4705.18|4705.18|0
1641285300000|2022-01-04 08:35:00|4708.19|4708.19|4703.32|4703.32|4711.22|4711.22|4703.32|4703.32|0
1641285600000|2022-01-04 08:40:00|4703.58|4703.58|4703.9|4703.9|4709.14|4709.14|4703.58|4703.58|0
1641285900000|2022-01-04 08:45:00|4704.15|4704.15|4715.23|4715.23|4717.5|4717.5|4703.9|4703.9|0
1641286200000|2022-01-04 08:50:00|4715.48|4715.48|4716.7|4716.7|4717.21|4717.21|4714.46|4714.46|0
1641286500000|2022-01-04 08:55:00|4715.45|4715.45|4718.67|4718.67|4718.67|4718.67|4712.83|4712.83|0
1641286800000|2022-01-04 09:00:00|4718.41|4718.41|4720.13|4720.13|4722.88|4722.88|4717.64|4717.64|0
1641287100000|2022-01-04 09:05:00|4720.64|4720.64|4715.88|4715.88|4720.64|4720.64|4708.66|4708.66|0
1641287400000|2022-01-04 09:10:00|4716.14|4716.14|4723.7|4723.7|4725.2|4725.2|4714.44|4714.44|0
1641287700000|2022-01-04 09:15:00|4722.45|4722.45|4717.38|4717.38|4725.93|4725.93|4714.89|4714.89|0
1641288000000|2022-01-04 09:20:00|4718.63|4718.63|4720.25|4720.25|4721.24|4721.24|4717.25|4717.25|0
1641288300000|2022-01-04 09:25:00|4720.51|4720.51|4733.59|4733.59|4733.59|4733.59|4719.26|4719.26|0
1641288600000|2022-01-04 09:30:00|4733.85|4733.85|4738.4|4738.4|4739.91|4739.91|4733.68|4733.68|0
1641288900000|2022-01-04 09:35:00|4737.16|4737.16|4742.48|4742.48|4743.47|4743.47|4736.17|4736.17|0
1641289200000|2022-01-04 09:40:00|4742.99|4742.99|4743.25|4743.25|4743.25|4743.25|4739.25|4739.25|0
1641289500000|2022-01-04 09:45:00|4745.74|4745.74|4748.82|4748.82|4751.01|4751.01|4745.74|4745.74|0
1641289800000|2022-01-04 09:50:00|4749.17|4749.17|4745.66|4745.66|4749.91|4749.91|4745.66|4745.66|0
1641290100000|2022-01-04 09:55:00|4746.17|4746.17|4750.9|4750.9|4750.9|4750.9|4742.18|4742.18|0
1641290400000|2022-01-04 10:00:00|4753.39|4753.39|4752.84|4752.84|4754.07|4754.07|4751.07|4751.07|0
1641290700000|2022-01-04 10:05:00|4752.32|4752.32|4757.05|4757.05|4757.48|4757.48|4751.05|4751.05|0
1641291000000|2022-01-04 10:10:00|4757.31|4757.31|4761.47|4761.47|4762.71|4762.71|4757.31|4757.31|0
1641291300000|2022-01-04 10:15:00|4760.96|4760.96|4755.88|4755.88|4761.47|4761.47|4754.38|4754.38|0
1641291600000|2022-01-04 10:20:00|4756.14|4756.14|4750.73|4750.73|4756.14|4756.14|4749.23|4749.23|0
1641291900000|2022-01-04 10:25:00|4750.99|4750.99|4747.73|4747.73|4752.23|4752.23|4745.32|4745.32|0
1641292200000|2022-01-04 10:30:00|4748.97|4748.97|4743.9|4743.9|4748.97|4748.97|4743|4743|0
1641292500000|2022-01-04 10:35:00|4744.16|4744.16|4741.93|4741.93|4747.9|4747.9|4740.68|4740.68|0
1641292800000|2022-01-04 10:40:00|4741.75|4741.75|4749.74|4749.74|4749.74|4749.74|4740.51|4740.51|0
1641293100000|2022-01-04 10:45:00|4748.49|4748.49|4745.83|4745.83|4748.49|4748.49|4744.58|4744.58|0
1641293400000|2022-01-04 10:50:00|4745.32|4745.32|4751.71|4751.71|4751.71|4751.71|4744.97|4744.97|0
1641293700000|2022-01-04 10:55:00|4750.47|4750.47|4752.4|4752.4|4752.4|4752.4|4747.98|4747.98|0
1641294000000|2022-01-04 11:00:00|4751.89|4751.89|4748.67|4748.67|4752.15|4752.15|4747.16|4747.16|0
1641294300000|2022-01-04 11:05:00|4751.16|4751.16|4754.33|4754.33|4754.33|4754.33|4749.35|4749.35|0
1641294600000|2022-01-04 11:10:00|4753.82|4753.82|4753.56|4753.56|4756.57|4756.57|4751.07|4751.07|0
1641294900000|2022-01-04 11:15:00|4753.82|4753.82|4765.03|4765.03|4765.03|4765.03|4752.57|4752.57|0
1641295200000|2022-01-04 11:20:00|4762.54|4762.54|4757.9|4757.9|4762.71|4762.71|4755.41|4755.41|0
1641295500000|2022-01-04 11:25:00|4757.65|4757.65|4757.3|4757.3|4759.15|4759.15|4756.06|4756.06|0
1641295800000|2022-01-04 11:30:00|4757.47|4757.47|4757.99|4757.99|4758.55|4758.55|4756.06|4756.06|0
1641296100000|2022-01-04 11:35:00|4758.24|4758.24|4759.91|4759.91|4759.91|4759.91|4757.99|4757.99|0
1641296400000|2022-01-04 11:40:00|4761.16|4761.16|4761.63|4761.63|4764.12|4764.12|4759.06|4759.06|0
1641296700000|2022-01-04 11:45:00|4761.38|4761.38|4763.44|4763.44|4763.44|4763.44|4761.21|4761.21|0
1641297000000|2022-01-04 11:50:00|4763.7|4763.7|4763.56|4763.56|4768.12|4768.12|4763.13|4763.13|0
1641297300000|2022-01-04 11:55:00|4764.81|4764.81|4766.31|4766.31|4767.55|4767.55|4764.81|4764.81|0
1641297600000|2022-01-04 12:00:00|4762.57|4762.57|4767.3|4767.3|4770.05|4770.05|4762.32|4762.32|0
1641297900000|2022-01-04 12:05:00|4767.13|4767.13|4772.54|4772.54|4772.54|4772.54|4767.13|4767.13|0
1641298200000|2022-01-04 12:10:00|4771.29|4771.29|4770.81|4770.81|4772.54|4772.54|4770.05|4770.05|0
1641298500000|2022-01-04 12:15:00|4772.06|4772.06|4769.4|4769.4|4772.06|4772.06|4768.15|4768.15|0
1641298800000|2022-01-04 12:20:00|4769.22|4769.22|4766.56|4766.56|4769.39|4769.39|4765.31|4765.31|0
1641299100000|2022-01-04 12:25:00|4766.81|4766.81|4768.31|4768.31|4768.57|4768.57|4764.58|4764.58|0
1641299400000|2022-01-04 12:30:00|4768.57|4768.57|4767.15|4767.15|4769.81|4769.81|4766.08|4766.08|0
1641299700000|2022-01-04 12:35:00|4765.91|4765.91|4765.65|4765.65|4767.15|4767.15|4764.66|4764.66|0
1641300000000|2022-01-04 12:40:00|4765.48|4765.48|4768.31|4768.31|4768.82|4768.82|4765.48|4765.48|0
1641300300000|2022-01-04 12:45:00|4769.55|4769.55|4771.23|4771.23|4772.98|4772.98|4769.55|4769.55|0
1641300600000|2022-01-04 12:50:00|4771.74|4771.74|4771.91|4771.91|4773.16|4773.16|4771.48|4771.48|0
1641300900000|2022-01-04 12:55:00|4770.67|4770.67|4763.84|4763.84|4770.84|4770.84|4763.84|4763.84|0
1641301200000|2022-01-04 13:00:00|4765.09|4765.09|4762.6|4762.6|4767.58|4767.58|4762.6|4762.6|0
1641301500000|2022-01-04 13:05:00|4762.34|4762.34|4762.61|4762.61|4762.86|4762.86|4759.6|4759.6|0
1641301800000|2022-01-04 13:10:00|4762.1|4762.1|4767.23|4767.23|4767.23|4767.23|4761.36|4761.36|0
1641302100000|2022-01-04 13:15:00|4767.49|4767.49|4766.1|4766.1|4767.49|4767.49|4763.58|4763.58|0
1641302400000|2022-01-04 13:20:00|4767.35|4767.35|4763.1|4763.1|4767.35|4767.35|4761.86|4761.86|0
1641302700000|2022-01-04 13:25:00|4761.86|4761.86|4757.57|4757.57|4761.86|4761.86|4755.77|4755.77|0
1641303000000|2022-01-04 13:30:00|4757.83|4757.83|4755.59|4755.59|4761.09|4761.09|4754.34|4754.34|0
1641303300000|2022-01-04 13:35:00|4756.83|4756.83|4754.34|4754.34|4756.83|4756.83|4754.34|4754.34|0
1641303600000|2022-01-04 13:40:00|4753.1|4753.1|4755.93|4755.93|4755.93|4755.93|4753.1|4753.1|0
1641303900000|2022-01-04 13:45:00|4756.1|4756.1|4752.59|4752.59|4756.1|4756.1|4751.43|4751.43|0
1641304200000|2022-01-04 13:50:00|4751.34|4751.34|4753.84|4753.84|4753.84|4753.84|4750.1|4750.1|0
1641304500000|2022-01-04 13:55:00|4754.01|4754.01|4753.24|4753.24|4754.01|4754.01|4752|4752|0
1641304800000|2022-01-04 14:00:00|4754.49|4754.49|4750.67|4750.67|4754.49|4754.49|4750.67|4750.67|0
1641305100000|2022-01-04 14:05:00|4750.5|4750.5|4745.99|4745.99|4750.5|4750.5|4745.99|4745.99|0
1641305400000|2022-01-04 14:10:00|4745.74|4745.74|4748.37|4748.37|4750.97|4750.97|4745.74|4745.74|0
1641305700000|2022-01-04 14:15:00|4748.88|4748.88|4747.15|4747.15|4748.88|4748.88|4742.43|4742.43|0
1641306000000|2022-01-04 14:20:00|4748.4|4748.4|4744.24|4744.24|4748.66|4748.66|4744.24|4744.24|0
1641306300000|2022-01-04 14:25:00|4744.06|4744.06|4738.22|4738.22|4745.14|4745.14|4736.98|4736.98|0
1641306600000|2022-01-04 14:30:00|4739.47|4739.47|4729.98|4729.98|4739.72|4739.72|4726.58|4726.58|0
1641306900000|2022-01-04 14:35:00|4729.81|4729.81|4725.64|4725.64|4731.31|4731.31|4723.66|4723.66|0
1641307200000|2022-01-04 14:40:00|4726.15|4726.15|4735.78|4735.78|4735.78|4735.78|4724.39|4724.39|0
1641307500000|2022-01-04 14:45:00|4734.53|4734.53|4737.53|4737.53|4737.53|4737.53|4731.78|4731.78|0
1641307800000|2022-01-04 14:50:00|4735.04|4735.04|4736.63|4736.63|4738.86|4738.86|4732.55|4732.55|0
1641308100000|2022-01-04 14:55:00|4739.12|4739.12|4750.07|4750.07|4751.32|4751.32|4739.12|4739.12|0
1641308400000|2022-01-04 15:00:00|4751.32|4751.32|4738.64|4738.64|4753.08|4753.08|4738.38|4738.38|0
1641308700000|2022-01-04 15:05:00|4739.15|4739.15|4744.33|4744.33|4744.33|4744.33|4735.1|4735.1|0
1641309000000|2022-01-04 15:10:00|4744.08|4744.08|4745.15|4745.15|4745.66|4745.66|4741.3|4741.3|0
1641309300000|2022-01-04 15:15:00|4745.41|4745.41|4740.03|4740.03|4745.41|4745.41|4739.91|4739.91|0
1641309600000|2022-01-04 15:20:00|4741.28|4741.28|4745.1|4745.1|4746.01|4746.01|4740.77|4740.77|0
1641309900000|2022-01-04 15:25:00|4746.35|4746.35|4755.75|4755.75|4755.75|4755.75|4744.85|4744.85|0
1641310200000|2022-01-04 15:30:00|4756.99|4756.99|4751.5|4751.5|4757.34|4757.34|4750.09|4750.09|0
1641310500000|2022-01-04 15:35:00|4750.26|4750.26|4748.5|4748.5|4751.67|4751.67|4747.25|4747.25|0
1641310800000|2022-01-04 15:40:00|4748.76|4748.76|4749.66|4749.66|4755.16|4755.16|4748.76|4748.76|0
1641311100000|2022-01-04 15:45:00|4748.42|4748.42|4756.79|4756.79|4761.95|4761.95|4747.17|4747.17|0
1641311400000|2022-01-04 15:50:00|4755.55|4755.55|4755.29|4755.29|4757.27|4757.27|4753.28|4753.28|0
1641311700000|2022-01-04 15:55:00|4755.04|4755.04|4755.68|4755.68|4757.53|4757.53|4753.79|4753.79|0
1641312000000|2022-01-04 16:00:00|4756.93|4756.93|4751.52|4751.52|4758.6|4758.6|4751.52|4751.52|0
1641312300000|2022-01-04 16:05:00|4750.28|4750.28|4745.94|4745.94|4750.28|4750.28|4745.94|4745.94|0
1641312600000|2022-01-04 16:10:00|4747.18|4747.18|4749.42|4749.42|4749.59|4749.59|4744.44|4744.44|0
1641312900000|2022-01-04 16:15:00|4749.16|4749.16|4745.99|4745.99|4749.16|4749.16|4743.75|4743.75|0
1641313200000|2022-01-04 16:20:00|4744.74|4744.74|4741.48|4741.48|4745.99|4745.99|4741.23|4741.23|0
1641313500000|2022-01-04 16:25:00|4742.73|4742.73|4744.53|4744.53|4746.47|4746.47|4741.23|4741.23|0
1641370500000|2022-01-05 08:15:00|4779.6|4779.6|4778.83|4778.83|4782.49|4782.49|4777.48|4777.48|0
1641370800000|2022-01-05 08:20:00|4777.58|4777.58|4780.43|4780.43|4784.94|4784.94|4776.05|4776.05|0
1641371100000|2022-01-05 08:25:00|4779.19|4779.19|4779.24|4779.24|4781.34|4781.34|4778.37|4778.37|0
1641371400000|2022-01-05 08:30:00|4776.74|4776.74|4776.74|4776.74|4778.98|4778.98|4775.5|4775.5|0
1641371700000|2022-01-05 08:35:00|4780.48|4780.48|4781.47|4781.47|4781.95|4781.95|4776.8|4776.8|0
1641372000000|2022-01-05 08:40:00|4782.24|4782.24|4783.26|4783.26|4784.85|4784.85|4782.24|4782.24|0
1641372300000|2022-01-05 08:45:00|4779.52|4779.52|4785.19|4785.19|4786.46|4786.46|4779.52|4779.52|0
1641372600000|2022-01-05 08:50:00|4782.7|4782.7|4781.45|4781.45|4782.7|4782.7|4781.45|4781.45|0
1641372900000|2022-01-05 08:55:00|4781.96|4781.96|4788.37|4788.37|4788.88|4788.88|4781.06|4781.06|0
1641373200000|2022-01-05 09:00:00|4788.54|4788.54|4786.28|4786.28|4789.31|4789.31|4786.02|4786.02|0
1641373500000|2022-01-05 09:05:00|4787.52|4787.52|4787.7|4787.7|4788.77|4788.77|4786.76|4786.76|0
1641373800000|2022-01-05 09:10:00|4787.53|4787.53|4789.12|4789.12|4790.91|4790.91|4783.66|4783.66|0
1641374100000|2022-01-05 09:15:00|4790.36|4790.36|4790.84|4790.84|4791.61|4791.61|4788.49|4788.49|0
1641374400000|2022-01-05 09:20:00|4791.1|4791.1|4797.1|4797.1|4797.36|4797.36|4791.1|4791.1|0
1641374700000|2022-01-05 09:25:00|4796.84|4796.84|4796.67|4796.67|4798.09|4798.09|4796.67|4796.67|0
1641375000000|2022-01-05 09:30:00|4794.18|4794.18|4796.16|4796.16|4796.19|4796.19|4792.43|4792.43|0
1641375300000|2022-01-05 09:35:00|4796.67|4796.67|4798.75|4798.75|4804.15|4804.15|4796.16|4796.16|0
1641375600000|2022-01-05 09:40:00|4797.5|4797.5|4798.52|4798.52|4798.52|4798.52|4797.02|4797.02|0
1641375900000|2022-01-05 09:45:00|4799.77|4799.77|4799.34|4799.34|4799.77|4799.77|4798.52|4798.52|0
1641376200000|2022-01-05 09:50:00|4799.85|4799.85|4801.57|4801.57|4804.32|4804.32|4799.34|4799.34|0
1641376500000|2022-01-05 09:55:00|4800.33|4800.33|4798.8|4798.8|4801.32|4801.32|4797.58|4797.58|0
1641376800000|2022-01-05 10:00:00|4798.03|4798.03|4799.53|4799.53|4799.79|4799.79|4798.03|4798.03|0
1641377100000|2022-01-05 10:05:00|4799.28|4799.28|4800.3|4800.3|4800.3|4800.3|4798.03|4798.03|0
1641377400000|2022-01-05 10:10:00|4800.04|4800.04|4800.81|4800.81|4800.81|4800.81|4798.54|4798.54|0
1641377700000|2022-01-05 10:15:00|4799.56|4799.56|4796.05|4796.05|4799.56|4799.56|4795.06|4795.06|0
1641378000000|2022-01-05 10:20:00|4796.82|4796.82|4794.32|4794.32|4798.06|4798.06|4794.32|4794.32|0
1641378300000|2022-01-05 10:25:00|4793.3|4793.3|4792.03|4792.03|4793.3|4793.3|4792.03|4792.03|0
1641378600000|2022-01-05 10:30:00|4793.27|4793.27|4798.51|4798.51|4799.76|4799.76|4793.27|4793.27|0
1641378900000|2022-01-05 10:35:00|4797.26|4797.26|4798.08|4798.08|4798.59|4798.59|4795.51|4795.51|0
1641379200000|2022-01-05 10:40:00|4799.33|4799.33|4800.15|4800.15|4800.32|4800.32|4798.56|4798.56|0
1641379500000|2022-01-05 10:45:00|4801.4|4801.4|4801.4|4801.4|4802.64|4802.64|4801.14|4801.14|0
1641379800000|2022-01-05 10:50:00|4803.89|4803.89|4798.65|4798.65|4803.89|4803.89|4797.4|4797.4|0
1641380100000|2022-01-05 10:55:00|4798.9|4798.9|4797.15|4797.15|4801.4|4801.4|4796.16|4796.16|0
1641380400000|2022-01-05 11:00:00|4798.39|4798.39|4795.48|4795.48|4799.47|4799.47|4795.48|4795.48|0
1641380700000|2022-01-05 11:05:00|4794.23|4794.23|4789.81|4789.81|4794.23|4794.23|4789.81|4789.81|0
1641381000000|2022-01-05 11:10:00|4791.05|4791.05|4792.56|4792.56|4793.55|4793.55|4789.81|4789.81|0
1641381300000|2022-01-05 11:15:00|4791.31|4791.31|4793.8|4793.8|4793.8|4793.8|4789.55|4789.55|0
1641381600000|2022-01-05 11:20:00|4795.05|4795.05|4796.8|4796.8|4800.54|4800.54|4795.05|4795.05|0
1641381900000|2022-01-05 11:25:00|4796.55|4796.55|4796.55|4796.55|4797.79|4797.79|4796.55|4796.55|0
1641382200000|2022-01-05 11:30:00|4797.79|4797.79|4798.5|4798.5|4800.54|4800.54|4797.51|4797.51|0
1641382500000|2022-01-05 11:35:00|4797.25|4797.25|4800|4800|4800|4800|4797.25|4797.25|0
1641382800000|2022-01-05 11:40:00|4801.24|4801.24|4800.51|4800.51|4801.76|4801.76|4800|4800|0
1641383100000|2022-01-05 11:45:00|4799.01|4799.01|4802.04|4802.04|4802.04|4802.04|4799.01|4799.01|0
1641383400000|2022-01-05 11:50:00|4800.8|4800.8|4801.05|4801.05|4802.04|4802.04|4799.55|4799.55|0
1641383700000|2022-01-05 11:55:00|4799.81|4799.81|4799.24|4799.24|4802.3|4802.3|4798.73|4798.73|0
1641384000000|2022-01-05 12:00:00|4800.49|4800.49|4802.98|4802.98|4802.98|4802.98|4800.49|4800.49|0
1641384300000|2022-01-05 12:05:00|4800.49|4800.49|4803.72|4803.72|4804.74|4804.74|4800.49|4800.49|0
1641384600000|2022-01-05 12:10:00|4804.96|4804.96|4805.47|4805.47|4805.47|4805.47|4804.96|4804.96|0
1641384900000|2022-01-05 12:15:00|4805.73|4805.73|4810.97|4810.97|4812.21|4812.21|4805.73|4805.73|0
1641385200000|2022-01-05 12:20:00|4810.71|4810.71|4807.48|4807.48|4810.71|4810.71|4806.24|4806.24|0
1641385500000|2022-01-05 12:25:00|4807.31|4807.31|4812.29|4812.29|4812.29|4812.29|4807.31|4807.31|0
1641385800000|2022-01-05 12:30:00|4811.05|4811.05|4815.04|4815.04|4815.04|4815.04|4809.8|4809.8|0
1641386100000|2022-01-05 12:35:00|4815.3|4815.3|4820.53|4820.53|4825.52|4825.52|4814.31|4814.31|0
1641386400000|2022-01-05 12:40:00|4823.03|4823.03|4824.78|4824.78|4824.78|4824.78|4823.03|4823.03|0
1641386700000|2022-01-05 12:45:00|4826.03|4826.03|4825.52|4825.52|4828.26|4828.26|4825.52|4825.52|0
1641387000000|2022-01-05 12:50:00|4826.76|4826.76|4823.2|4823.2|4826.76|4826.76|4822.94|4822.94|0
1641387300000|2022-01-05 12:55:00|4821.95|4821.95|4822.94|4822.94|4822.94|4822.94|4821.19|4821.19|0
1641387600000|2022-01-05 13:00:00|4824.19|4824.19|4823.5|4823.5|4824.19|4824.19|4822.26|4822.26|0
1641387900000|2022-01-05 13:05:00|4824.75|4824.75|4822.51|4822.51|4825.01|4825.01|4822.51|4822.51|0
1641388200000|2022-01-05 13:10:00|4822.68|4822.68|4822.17|4822.17|4822.68|4822.68|4821.91|4821.91|0
1641388500000|2022-01-05 13:15:00|4823.41|4823.41|4823.24|4823.24|4823.41|4823.41|4822.17|4822.17|0
1641388800000|2022-01-05 13:20:00|4821.99|4821.99|4823.24|4823.24|4825.73|4825.73|4821.99|4821.99|0
1641389100000|2022-01-05 13:25:00|4824.49|4824.49|4823.67|4823.67|4825|4825|4823.5|4823.5|0
1641389400000|2022-01-05 13:30:00|4823.92|4823.92|4823.92|4823.92|4823.92|4823.92|4821.43|4821.43|0
1641389700000|2022-01-05 13:35:00|4824.18|4824.18|4814.27|4814.27|4824.18|4824.18|4814.27|4814.27|0
1641390000000|2022-01-05 13:40:00|4813.02|4813.02|4809.28|4809.28|4814.27|4814.27|4809.28|4809.28|0
1641390300000|2022-01-05 13:45:00|4809.79|4809.79|4802.37|4802.37|4809.79|4809.79|4799.87|4799.87|0
1641390600000|2022-01-05 13:50:00|4802.62|4802.62|4803.36|4803.36|4803.36|4803.36|4801.6|4801.6|0
1641390900000|2022-01-05 13:55:00|4803.61|4803.61|4804.86|4804.86|4805.11|4805.11|4803.61|4803.61|0
1641391200000|2022-01-05 14:00:00|4803.61|4803.61|4801.77|4801.77|4803.61|4803.61|4801.6|4801.6|0
1641391500000|2022-01-05 14:05:00|4801.6|4801.6|4802|4802|4802|4802|4796.84|4796.84|0
1641391800000|2022-01-05 14:10:00|4803.24|4803.24|4804.27|4804.27|4805.26|4805.26|4802|4802|0
1641392100000|2022-01-05 14:15:00|4805.51|4805.51|4803.02|4803.02|4806.76|4806.76|4803.02|4803.02|0
1641392400000|2022-01-05 14:20:00|4802.67|4802.67|4802.85|4802.85|4803.92|4803.92|4802.67|4802.67|0
1641392700000|2022-01-05 14:25:00|4804.09|4804.09|4795.63|4795.63|4804.09|4804.09|4795.63|4795.63|0
1641393000000|2022-01-05 14:30:00|4795.37|4795.37|4792.88|4792.88|4796.62|4796.62|4792.62|4792.62|0
1641393300000|2022-01-05 14:35:00|4791.63|4791.63|4785.93|4785.93|4791.63|4791.63|4784.86|4784.86|0
1641393600000|2022-01-05 14:40:00|4788.43|4788.43|4785.2|4785.2|4792.93|4792.93|4782.45|4782.45|0
1641393900000|2022-01-05 14:45:00|4785.45|4785.45|4785.2|4785.2|4786.44|4786.44|4781.46|4781.46|0
1641394200000|2022-01-05 14:50:00|4785.45|4785.45|4786.7|4786.7|4793.18|4793.18|4785.45|4785.45|0
1641394500000|2022-01-05 14:55:00|4786.96|4786.96|4783.38|4783.38|4786.96|4786.96|4783.38|4783.38|0
1641394800000|2022-01-05 15:00:00|4784.15|4784.15|4794.59|4794.59|4796.61|4796.61|4784.15|4784.15|0
1641395100000|2022-01-05 15:05:00|4794.77|4794.77|4794.89|4794.89|4796.13|4796.13|4793.87|4793.87|0
1641395400000|2022-01-05 15:10:00|4797.38|4797.38|4799.36|4799.36|4801.85|4801.85|4793.13|4793.13|0
1641395700000|2022-01-05 15:15:00|4799.1|4799.1|4799.19|4799.19|4800.69|4800.69|4798.2|4798.2|0
1641396000000|2022-01-05 15:20:00|4800.44|4800.44|4798.68|4798.68|4800.44|4800.44|4797.18|4797.18|0
1641396300000|2022-01-05 15:25:00|4799.93|4799.93|4803.83|4803.83|4803.83|4803.83|4799.93|4799.93|0
1641396600000|2022-01-05 15:30:00|4800.09|4800.09|4800.01|4800.01|4800.09|4800.09|4797.52|4797.52|0
1641396900000|2022-01-05 15:35:00|4800.27|4800.27|4789.27|4789.27|4800.27|4800.27|4784.54|4784.54|0
1641397200000|2022-01-05 15:40:00|4790.52|4790.52|4784.8|4784.8|4790.52|4790.52|4784.8|4784.8|0
1641397500000|2022-01-05 15:45:00|4786.04|4786.04|4792.27|4792.27|4792.27|4792.27|4786.04|4786.04|0
1641397800000|2022-01-05 15:50:00|4789.78|4789.78|4793.26|4793.26|4794.51|4794.51|4788.28|4788.28|0
1641398100000|2022-01-05 15:55:00|4792.02|4792.02|4799.18|4799.18|4799.35|4799.35|4792.02|4792.02|0
1641398400000|2022-01-05 16:00:00|4797.93|4797.93|4793.85|4793.85|4797.93|4797.93|4793.85|4793.85|0
1641398700000|2022-01-05 16:05:00|4794.1|4794.1|4796.6|4796.6|4797.84|4797.84|4794.1|4794.1|0
1641399000000|2022-01-05 16:10:00|4797.84|4797.84|4798.75|4798.75|4798.75|4798.75|4793.59|4793.59|0
1641399300000|2022-01-05 16:15:00|4799|4799|4798.1|4798.1|4799.6|4799.6|4794.36|4794.36|0
1641399600000|2022-01-05 16:20:00|4797.93|4797.93|4802.23|4802.23|4804.72|4804.72|4796.74|4796.74|0
1641399900000|2022-01-05 16:25:00|4802.49|4802.49|4799.31|4799.31|4803.48|4803.48|4799.31|4799.31|0
1641456900000|2022-01-06 08:15:00|4714.91|4714.91|4727.43|4727.43|4728.45|4728.45|4712.42|4712.42|0
1641457200000|2022-01-06 08:20:00|4727.69|4727.69|4712.23|4712.23|4728.2|4728.2|4710.98|4710.98|0
1641457500000|2022-01-06 08:25:00|4712.05|4712.05|4716.78|4716.78|4716.78|4716.78|4710.81|4710.81|0
1641457800000|2022-01-06 08:30:00|4717.04|4717.04|4719.78|4719.78|4723.78|4723.78|4713.04|4713.04|0
1641458100000|2022-01-06 08:35:00|4719.96|4719.96|4730.35|4730.35|4730.35|4730.35|4719.96|4719.96|0
1641458400000|2022-01-06 08:40:00|4729.11|4729.11|4720.39|4720.39|4729.11|4729.11|4718.79|4718.79|0
1641458700000|2022-01-06 08:45:00|4720.64|4720.64|4714.28|4714.28|4720.64|4720.64|4709.29|4709.29|0
1641459000000|2022-01-06 08:50:00|4714.53|4714.53|4720.33|4720.33|4722.01|4722.01|4714.53|4714.53|0
1641459300000|2022-01-06 08:55:00|4721.58|4721.58|4738.97|4738.97|4745.46|4745.46|4720.33|4720.33|0
1641459600000|2022-01-06 09:00:00|4737.73|4737.73|4737.47|4737.47|4737.98|4737.98|4733.73|4733.73|0
1641459900000|2022-01-06 09:05:00|4737.73|4737.73|4739.65|4739.65|4743.65|4743.65|4737.73|4737.73|0
1641460200000|2022-01-06 09:10:00|4743.39|4743.39|4747.52|4747.52|4747.52|4747.52|4741.63|4741.63|0
1641460500000|2022-01-06 09:15:00|4746.83|4746.83|4754.87|4754.87|4755.13|4755.13|4746.83|4746.83|0
1641460800000|2022-01-06 09:20:00|4757.37|4757.37|4764.11|4764.11|4764.11|4764.11|4753.88|4753.88|0
1641461100000|2022-01-06 09:25:00|4764.36|4764.36|4761.47|4761.47|4764.36|4764.36|4760.62|4760.62|0
1641461400000|2022-01-06 09:30:00|4760.23|4760.23|4763.49|4763.49|4766.97|4766.97|4758.98|4758.98|0
1641461700000|2022-01-06 09:35:00|4762.24|4762.24|4771.78|4771.78|4771.78|4771.78|4761.56|4761.56|0
1641462000000|2022-01-06 09:40:00|4772.03|4772.03|4777.78|4777.78|4777.78|4777.78|4770.05|4770.05|0
1641462300000|2022-01-06 09:45:00|4776.54|4776.54|4770.79|4770.79|4777.78|4777.78|4770.79|4770.79|0
1641462600000|2022-01-06 09:50:00|4772.03|4772.03|4771.04|4771.04|4774.78|4774.78|4770.53|4770.53|0
1641462900000|2022-01-06 09:55:00|4771.3|4771.3|4775.04|4775.04|4776.54|4776.54|4768.55|4768.55|0
1641463200000|2022-01-06 10:00:00|4776.28|4776.28|4775.83|4775.83|4780.08|4780.08|4775.1|4775.1|0
1641463500000|2022-01-06 10:05:00|4777.08|4777.08|4781.92|4781.92|4783.17|4783.17|4777.08|4777.08|0
1641463800000|2022-01-06 10:10:00|4782.43|4782.43|4785.92|4785.92|4788.15|4788.15|4781.92|4781.92|0
1641464100000|2022-01-06 10:15:00|4786.17|4786.17|4778.05|4778.05|4786.17|4786.17|4778.05|4778.05|0
1641464400000|2022-01-06 10:20:00|4778.31|4778.31|4783.8|4783.8|4783.8|4783.8|4778.31|4778.31|0
1641464700000|2022-01-06 10:25:00|4784.06|4784.06|4784.06|4784.06|4784.06|4784.06|4782.81|4782.81|0
1641465000000|2022-01-06 10:30:00|4784.31|4784.31|4787.15|4787.15|4789.64|4789.64|4783.8|4783.8|0
1641465300000|2022-01-06 10:35:00|4787.4|4787.4|4786.93|4786.93|4788.56|4788.56|4785.25|4785.25|0
1641465600000|2022-01-06 10:40:00|4788.17|4788.17|4786.16|4786.16|4790.41|4790.41|4784.92|4784.92|0
1641465900000|2022-01-06 10:45:00|4787.41|4787.41|4783.24|4783.24|4787.41|4787.41|4783.24|4783.24|0
1641466200000|2022-01-06 10:50:00|4783.5|4783.5|4773.53|4773.53|4784.75|4784.75|4773.53|4773.53|0
1641466500000|2022-01-06 10:55:00|4774.78|4774.78|4780.19|4780.19|4781.01|4781.01|4773.53|4773.53|0
1641466800000|2022-01-06 11:00:00|4781.43|4781.43|4786.25|4786.25|4786.25|4786.25|4781.26|4781.26|0
1641467100000|2022-01-06 11:05:00|4785.99|4785.99|4779.78|4779.78|4786.25|4786.25|4779.78|4779.78|0
1641467400000|2022-01-06 11:10:00|4778.54|4778.54|4767.33|4767.33|4778.54|4778.54|4766.08|4766.08|0
1641467700000|2022-01-06 11:15:00|4767.58|4767.58|4770.64|4770.64|4770.64|4770.64|4763.42|4763.42|0
1641468000000|2022-01-06 11:20:00|4769.39|4769.39|4764.66|4764.66|4769.39|4769.39|4763.16|4763.16|0
1641468300000|2022-01-06 11:25:00|4764.41|4764.41|4770.29|4770.29|4770.29|4770.29|4763.16|4763.16|0
1641468600000|2022-01-06 11:30:00|4769.05|4769.05|4759.56|4759.56|4770.29|4770.29|4755.82|4755.82|0
1641468900000|2022-01-06 11:35:00|4755.82|4755.82|4754.32|4754.32|4757.07|4757.07|4750.41|4750.41|0
1641469200000|2022-01-06 11:40:00|4753.81|4753.81|4752.57|4752.57|4755.31|4755.31|4752.57|4752.57|0
1641469500000|2022-01-06 11:45:00|4752.31|4752.31|4754.07|4754.07|4754.07|4754.07|4752.31|4752.31|0
1641469800000|2022-01-06 11:50:00|4752.82|4752.82|4754.07|4754.07|4755.31|4755.31|4752.82|4752.82|0
1641470100000|2022-01-06 11:55:00|4752.82|4752.82|4752.57|4752.57|4754.07|4754.07|4752.57|4752.57|0
1641470400000|2022-01-06 12:00:00|4755.06|4755.06|4762.02|4762.02|4762.53|4762.53|4753.56|4753.56|0
1641470700000|2022-01-06 12:05:00|4760.78|4760.78|4755.54|4755.54|4760.78|4760.78|4754.29|4754.29|0
1641471000000|2022-01-06 12:10:00|4754.29|4754.29|4755.79|4755.79|4755.79|4755.79|4754.04|4754.04|0
1641471300000|2022-01-06 12:15:00|4754.55|4754.55|4747.81|4747.81|4755.79|4755.79|4746.82|4746.82|0
1641471600000|2022-01-06 12:20:00|4746.56|4746.56|4745.57|4745.57|4748.06|4748.06|4743.08|4743.08|0
1641471900000|2022-01-06 12:25:00|4746.82|4746.82|4746.56|4746.56|4750.3|4750.3|4746.56|4746.56|0
1641472200000|2022-01-06 12:30:00|4746.82|4746.82|4749.05|4749.05|4754.29|4754.29|4746.56|4746.56|0
1641472500000|2022-01-06 12:35:00|4750.3|4750.3|4746.79|4746.79|4750.3|4750.3|4746.79|4746.79|0
1641472800000|2022-01-06 12:40:00|4745.54|4745.54|4748.8|4748.8|4750.04|4750.04|4744.3|4744.3|0
1641473100000|2022-01-06 12:45:00|4747.55|4747.55|4748.8|4748.8|4748.8|4748.8|4747.55|4747.55|0
1641473400000|2022-01-06 12:50:00|4747.55|4747.55|4749.79|4749.79|4750.81|4750.81|4746.31|4746.31|0
1641473700000|2022-01-06 12:55:00|4748.54|4748.54|4737.19|4737.19|4749.56|4749.56|4737.19|4737.19|0
1641474000000|2022-01-06 13:00:00|4735.95|4735.95|4740.25|4740.25|4740.99|4740.99|4733.52|4733.52|0
1641474300000|2022-01-06 13:05:00|4740.43|4740.43|4746.4|4746.4|4747.17|4747.17|4739.44|4739.44|0
1641474600000|2022-01-06 13:10:00|4745.15|4745.15|4745.41|4745.41|4747.68|4747.68|4743.43|4743.43|0
1641474900000|2022-01-06 13:15:00|4746.65|4746.65|4745.66|4745.66|4747.17|4747.17|4744.42|4744.42|0
1641475200000|2022-01-06 13:20:00|4746.91|4746.91|4745.92|4745.92|4748.41|4748.41|4744.42|4744.42|0
1641475500000|2022-01-06 13:25:00|4748.41|4748.41|4748.16|4748.16|4748.41|4748.41|4746.91|4746.91|0
1641475800000|2022-01-06 13:30:00|4749.4|4749.4|4747.39|4747.39|4750.65|4750.65|4746.91|4746.91|0
1641476100000|2022-01-06 13:35:00|4744.9|4744.9|4746.14|4746.14|4747.39|4747.39|4742.41|4742.41|0
1641476400000|2022-01-06 13:40:00|4747.39|4747.39|4748.69|4748.69|4750.39|4750.39|4746.14|4746.14|0
1641476700000|2022-01-06 13:45:00|4746.2|4746.2|4744.66|4744.66|4746.2|4746.2|4742.34|4742.34|0
1641477000000|2022-01-06 13:50:00|4744.49|4744.49|4742.26|4742.26|4744.49|4744.49|4739.04|4739.04|0
1641477300000|2022-01-06 13:55:00|4741.01|4741.01|4748.97|4748.97|4750.21|4750.21|4741.01|4741.01|0
1641477600000|2022-01-06 14:00:00|4750.21|4750.21|4745.28|4745.28|4750.21|4750.21|4741.49|4741.49|0
1641477900000|2022-01-06 14:05:00|4745.03|4745.03|4745.11|4745.11|4745.62|4745.62|4742.62|4742.62|0
1641478200000|2022-01-06 14:10:00|4743.87|4743.87|4743.1|4743.1|4745.11|4745.11|4741.85|4741.85|0
1641478500000|2022-01-06 14:15:00|4741.85|4741.85|4743.1|4743.1|4744.34|4744.34|4741.68|4741.68|0
1641478800000|2022-01-06 14:20:00|4742.93|4742.93|4744.86|4744.86|4744.94|4744.94|4741.68|4741.68|0
1641479100000|2022-01-06 14:25:00|4742.36|4742.36|4739.28|4739.28|4745.28|4745.28|4738.03|4738.03|0
1641479400000|2022-01-06 14:30:00|4738.03|4738.03|4757.97|4757.97|4757.97|4757.97|4736.79|4736.79|0
1641479700000|2022-01-06 14:35:00|4758.22|4758.22|4754.15|4754.15|4759.47|4759.47|4754.15|4754.15|0
1641480000000|2022-01-06 14:40:00|4753.89|4753.89|4755.22|4755.22|4759.21|4759.21|4752.39|4752.39|0
1641480300000|2022-01-06 14:45:00|4755.05|4755.05|4743.33|4743.33|4755.05|4755.05|4743.33|4743.33|0
1641480600000|2022-01-06 14:50:00|4743.58|4743.58|4744.09|4744.09|4750.32|4750.32|4741.09|4741.09|0
1641480900000|2022-01-06 14:55:00|4745.34|4745.34|4744.66|4744.66|4748.09|4748.09|4743.84|4743.84|0
1641481200000|2022-01-06 15:00:00|4743.41|4743.41|4737.69|4737.69|4746.41|4746.41|4737.44|4737.44|0
1641481500000|2022-01-06 15:05:00|4736.45|4736.45|4739.84|4739.84|4740.1|4740.1|4736.02|4736.02|0
1641481800000|2022-01-06 15:10:00|4742.33|4742.33|4743.5|4743.5|4744.31|4744.31|4741.09|4741.09|0
1641482100000|2022-01-06 15:15:00|4743.75|4743.75|4750.37|4750.37|4751.74|4751.74|4743.5|4743.5|0
1641482400000|2022-01-06 15:20:00|4750.62|4750.62|4746.07|4746.07|4752.12|4752.12|4746.07|4746.07|0
1641482700000|2022-01-06 15:25:00|4745.81|4745.81|4742.81|4742.81|4750.79|4750.79|4742.81|4742.81|0
1641483000000|2022-01-06 15:30:00|4741.56|4741.56|4749.98|4749.98|4749.98|4749.98|4741.56|4741.56|0
1641483300000|2022-01-06 15:35:00|4748.73|4748.73|4756.58|4756.58|4756.58|4756.58|4748.47|4748.47|0
1641483600000|2022-01-06 15:40:00|4757.83|4757.83|4745.11|4745.11|4757.83|4757.83|4745.11|4745.11|0
1641483900000|2022-01-06 15:45:00|4746.36|4746.36|4760.57|4760.57|4760.57|4760.57|4746.36|4746.36|0
1641484200000|2022-01-06 15:50:00|4758.08|4758.08|4755.85|4755.85|4758.34|4758.34|4754.34|4754.34|0
1641484500000|2022-01-06 15:55:00|4758.34|4758.34|4761.56|4761.56|4762.07|4762.07|4758.34|4758.34|0
1641484800000|2022-01-06 16:00:00|4760.32|4760.32|4745.93|4745.93|4760.32|4760.32|4745.93|4745.93|0
1641485100000|2022-01-06 16:05:00|4744.69|4744.69|4742.79|4742.79|4748.2|4748.2|4742.79|4742.79|0
1641485400000|2022-01-06 16:10:00|4742.53|4742.53|4747.52|4747.52|4751.51|4751.51|4742.53|4742.53|0
1641485700000|2022-01-06 16:15:00|4747.69|4747.69|4748.29|4748.29|4750.78|4750.78|4747.52|4747.52|0
1641486000000|2022-01-06 16:20:00|4747.04|4747.04|4748.19|4748.19|4750.99|4750.99|4745.7|4745.7|0
1641486300000|2022-01-06 16:25:00|4748.02|4748.02|4748.37|4748.37|4750.86|4750.86|4746.78|4746.78|0
1641543300000|2022-01-07 08:15:00|4766.04|4766.04|4759.26|4759.26|4766.04|4766.04|4757.63|4757.63|0
1641543600000|2022-01-07 08:20:00|4756.77|4756.77|4758.72|4758.72|4761.72|4761.72|4755.01|4755.01|0
1641543900000|2022-01-07 08:25:00|4757.47|4757.47|4758.51|4758.51|4758.72|4758.72|4753.35|4753.35|0
1641544200000|2022-01-07 08:30:00|4756.01|4756.01|4747.26|4747.26|4756.01|4756.01|4742.79|4742.79|0
1641544500000|2022-01-07 08:35:00|4746.02|4746.02|4747.7|4747.7|4748.76|4748.76|4745.21|4745.21|0
1641544800000|2022-01-07 08:40:00|4746.46|4746.46|4736.97|4736.97|4746.71|4746.71|4734.48|4734.48|0
1641545100000|2022-01-07 08:45:00|4736.63|4736.63|4748.79|4748.79|4748.79|4748.79|4736.63|4736.63|0
1641545400000|2022-01-07 08:50:00|4748.28|4748.28|4748.28|4748.28|4753.52|4753.52|4748.28|4748.28|0
1641545700000|2022-01-07 08:55:00|4745.79|4745.79|4751.79|4751.79|4754.76|4754.76|4745.79|4745.79|0
1641546000000|2022-01-07 09:00:00|4752.3|4752.3|4754.4|4754.4|4754.4|4754.4|4750.58|4750.58|0
1641546300000|2022-01-07 09:05:00|4755.42|4755.42|4762.72|4762.72|4762.9|4762.9|4755.17|4755.17|0
1641546600000|2022-01-07 09:10:00|4766.46|4766.46|4768.95|4768.95|4768.95|4768.95|4766.46|4766.46|0
1641546900000|2022-01-07 09:15:00|4767.71|4767.71|4766.21|4766.21|4767.71|4767.71|4764.96|4764.96|0
1641547200000|2022-01-07 09:20:00|4768.7|4768.7|4765.61|4765.61|4771.19|4771.19|4765.61|4765.61|0
1641547500000|2022-01-07 09:25:00|4765.36|4765.36|4762.44|4762.44|4765.36|4765.36|4761.19|4761.19|0
1641547800000|2022-01-07 09:30:00|4762.18|4762.18|4759.66|4759.66|4762.18|4762.18|4758.41|4758.41|0
1641548100000|2022-01-07 09:35:00|4758.89|4758.89|4757.9|4757.9|4760.4|4760.4|4757.65|4757.65|0
1641548400000|2022-01-07 09:40:00|4756.66|4756.66|4762.04|4762.04|4763.32|4763.32|4756.66|4756.66|0
1641548700000|2022-01-07 09:45:00|4760.79|4760.79|4755.68|4755.68|4763.07|4763.07|4755.68|4755.68|0
1641549000000|2022-01-07 09:50:00|4753.18|4753.18|4747.17|4747.17|4753.18|4753.18|4746.92|4746.92|0
1641549300000|2022-01-07 09:55:00|4746.66|4746.66|4748.16|4748.16|4749.15|4749.15|4746.66|4746.66|0
1641549600000|2022-01-07 10:00:00|4748.42|4748.42|4750.91|4750.91|4750.91|4750.91|4745.93|4745.93|0
1641549900000|2022-01-07 10:05:00|4752.16|4752.16|4746.18|4746.18|4752.41|4752.41|4743.69|4743.69|0
1641550200000|2022-01-07 10:10:00|4747.43|4747.43|4744.95|4744.95|4749.67|4749.67|4743.18|4743.18|0
1641550500000|2022-01-07 10:15:00|4743.7|4743.7|4743.44|4743.44|4744.95|4744.95|4742.2|4742.2|0
1641550800000|2022-01-07 10:20:00|4742.2|4742.2|4741.94|4741.94|4743.44|4743.44|4739.45|4739.45|0
1641551100000|2022-01-07 10:25:00|4740.7|4740.7|4740.7|4740.7|4741.94|4741.94|4739.45|4739.45|0
1641551400000|2022-01-07 10:30:00|4738.2|4738.2|4745.55|4745.55|4746.79|4746.79|4736.96|4736.96|0
1641551700000|2022-01-07 10:35:00|4745.29|4745.29|4741.04|4741.04|4745.29|4745.29|4739.8|4739.8|0
1641552000000|2022-01-07 10:40:00|4742.29|4742.29|4747.27|4747.27|4747.27|4747.27|4742.29|4742.29|0
1641552300000|2022-01-07 10:45:00|4746.03|4746.03|4747.53|4747.53|4747.53|4747.53|4746.03|4746.03|0
1641552600000|2022-01-07 10:50:00|4748.77|4748.77|4746.83|4746.83|4750.36|4750.36|4745.93|4745.93|0
1641552900000|2022-01-07 10:55:00|4745.59|4745.59|4743.91|4743.91|4746.75|4746.75|4742.67|4742.67|0
1641553200000|2022-01-07 11:00:00|4742.41|4742.41|4744.82|4744.82|4745.08|4745.08|4741.82|4741.82|0
1641553500000|2022-01-07 11:05:00|4746.07|4746.07|4748.56|4748.56|4748.56|4748.56|4746.07|4746.07|0
1641553800000|2022-01-07 11:10:00|4748.82|4748.82|4748.56|4748.56|4748.82|4748.82|4748.56|4748.56|0
1641554100000|2022-01-07 11:15:00|4747.31|4747.31|4748.22|4748.22|4750.49|4750.49|4747.31|4747.31|0
1641554400000|2022-01-07 11:20:00|4748.73|4748.73|4745.95|4745.95|4748.73|4748.73|4744.71|4744.71|0
1641554700000|2022-01-07 11:25:00|4746.21|4746.21|4746.55|4746.55|4746.55|4746.55|4745.95|4745.95|0
1641555000000|2022-01-07 11:30:00|4745.31|4745.31|4746.07|4746.07|4746.07|4746.07|4744.06|4744.06|0
1641555300000|2022-01-07 11:35:00|4746.33|4746.33|4745.34|4745.34|4746.33|4746.33|4745.08|4745.08|0
1641555600000|2022-01-07 11:40:00|4742.85|4742.85|4743.37|4743.37|4744.09|4744.09|4742.34|4742.34|0
1641555900000|2022-01-07 11:45:00|4742.12|4742.12|4742.12|4742.12|4742.12|4742.12|4742.12|4742.12|0
1641556200000|2022-01-07 11:50:00|4744.61|4744.61|4740.88|4740.88|4744.61|4744.61|4740.62|4740.62|0
1641556500000|2022-01-07 11:55:00|4743.37|4743.37|4742.04|4742.04|4743.62|4743.62|4740.79|4740.79|0
1641556800000|2022-01-07 12:00:00|4742.29|4742.29|4742.04|4742.04|4746.03|4746.03|4742.04|4742.04|0
1641557100000|2022-01-07 12:05:00|4742.55|4742.55|4742.29|4742.29|4745.04|4745.04|4741.05|4741.05|0
1641557400000|2022-01-07 12:10:00|4742.12|4742.12|4742.12|4742.12|4742.12|4742.12|4738.38|4738.38|0
1641557700000|2022-01-07 12:15:00|4740.88|4740.88|4746.63|4746.63|4746.63|4746.63|4740.88|4740.88|0
1641558000000|2022-01-07 12:20:00|4745.39|4745.39|4747.54|4747.54|4748.19|4748.19|4745.39|4745.39|0
1641558300000|2022-01-07 12:25:00|4746.29|4746.29|4745.86|4745.86|4746.29|4746.29|4739.63|4739.63|0
1641558600000|2022-01-07 12:30:00|4744.62|4744.62|4746.12|4746.12|4746.63|4746.63|4744.62|4744.62|0
1641558900000|2022-01-07 12:35:00|4747.36|4747.36|4744.62|4744.62|4747.36|4747.36|4744.62|4744.62|0
1641559200000|2022-01-07 12:40:00|4743.37|4743.37|4740.96|4740.96|4744.7|4744.7|4740.96|4740.96|0
1641559500000|2022-01-07 12:45:00|4738.47|4738.47|4738.56|4738.56|4740.32|4740.32|4738.47|4738.47|0
1641559800000|2022-01-07 12:50:00|4737.31|4737.31|4736.58|4736.58|4737.82|4737.82|4736.58|4736.58|0
1641560100000|2022-01-07 12:55:00|4735.81|4735.81|4736.24|4736.24|4736.41|4736.41|4735.81|4735.81|0
1641560400000|2022-01-07 13:00:00|4737.49|4737.49|4738.48|4738.48|4739.98|4739.98|4737.49|4737.49|0
1641560700000|2022-01-07 13:05:00|4739.72|4739.72|4739.72|4739.72|4739.98|4739.98|4739.72|4739.72|0
1641561000000|2022-01-07 13:10:00|4738.48|4738.48|4739.72|4739.72|4739.98|4739.98|4737.23|4737.23|0
1641561300000|2022-01-07 13:15:00|4740.06|4740.06|4740.67|4740.67|4740.67|4740.67|4738.82|4738.82|0
1641561600000|2022-01-07 13:20:00|4740.92|4740.92|4743.87|4743.87|4744.04|4744.04|4740.92|4740.92|0
1641561900000|2022-01-07 13:25:00|4742.62|4742.62|4741.77|4741.77|4742.62|4742.62|4740.52|4740.52|0
1641562200000|2022-01-07 13:30:00|4743.01|4743.01|4739.61|4739.61|4750.26|4750.26|4737.12|4737.12|0
1641562500000|2022-01-07 13:35:00|4739.1|4739.1|4734.42|4734.42|4739.1|4739.1|4732.36|4732.36|0
1641562800000|2022-01-07 13:40:00|4734.17|4734.17|4733.63|4733.63|4734.39|4734.39|4730.65|4730.65|0
1641563100000|2022-01-07 13:45:00|4734.87|4734.87|4742.21|4742.21|4747.02|4747.02|4734.87|4734.87|0
1641563400000|2022-01-07 13:50:00|4742.39|4742.39|4735.98|4735.98|4742.39|4742.39|4735.98|4735.98|0
1641563700000|2022-01-07 13:55:00|4736.24|4736.24|4742.64|4742.64|4742.64|4742.64|4736.24|4736.24|0
1641564000000|2022-01-07 14:00:00|4745.13|4745.13|4748.61|4748.61|4749.85|4749.85|4744.7|4744.7|0
1641564300000|2022-01-07 14:05:00|4749.85|4749.85|4756.12|4756.12|4756.85|4756.85|4749.85|4749.85|0
1641564600000|2022-01-07 14:10:00|4757.36|4757.36|4752.86|4752.86|4760.84|4760.84|4751.87|4751.87|0
1641564900000|2022-01-07 14:15:00|4755.35|4755.35|4757.59|4757.59|4757.59|4757.59|4754.1|4754.1|0
1641565200000|2022-01-07 14:20:00|4757.33|4757.33|4756.6|4756.6|4757.59|4757.59|4755.35|4755.35|0
1641565500000|2022-01-07 14:25:00|4756.25|4756.25|4755.39|4755.39|4756.33|4756.33|4753.07|4753.07|0
1641565800000|2022-01-07 14:30:00|4754.14|4754.14|4758.38|4758.38|4761.12|4761.12|4753.88|4753.88|0
1641566100000|2022-01-07 14:35:00|4757.13|4757.13|4752.01|4752.01|4757.3|4757.3|4750.09|4750.09|0
1641566400000|2022-01-07 14:40:00|4750.77|4750.77|4762.49|4762.49|4763.73|4763.73|4750.77|4750.77|0
1641566700000|2022-01-07 14:45:00|4761.24|4761.24|4755.75|4755.75|4762.49|4762.49|4753.98|4753.98|0
1641567000000|2022-01-07 14:50:00|4756.99|4756.99|4756.82|4756.82|4759.48|4759.48|4756.47|4756.47|0
1641567300000|2022-01-07 14:55:00|4755.57|4755.57|4759.31|4759.31|4760.81|4760.81|4755.57|4755.57|0
1641567600000|2022-01-07 15:00:00|4759.05|4759.05|4752.46|4752.46|4759.05|4759.05|4752.2|4752.2|0
1641567900000|2022-01-07 15:05:00|4752.2|4752.2|4745.63|4745.63|4752.2|4752.2|4744.86|4744.86|0
1641568200000|2022-01-07 15:10:00|4745.97|4745.97|4748.92|4748.92|4751.41|4751.41|4745.97|4745.97|0
1641568500000|2022-01-07 15:15:00|4747.67|4747.67|4743.76|4743.76|4748.18|4748.18|4743.76|4743.76|0
1641568800000|2022-01-07 15:20:00|4743.51|4743.51|4745.74|4745.74|4747.25|4747.25|4742.26|4742.26|0
1641569100000|2022-01-07 15:25:00|4745.92|4745.92|4748.02|4748.02|4748.02|4748.02|4745.92|4745.92|0
1641569400000|2022-01-07 15:30:00|4749.26|4749.26|4749.44|4749.44|4750.51|4750.51|4749.26|4749.26|0
1641569700000|2022-01-07 15:35:00|4749.95|4749.95|4748.19|4748.19|4750.46|4750.46|4747.46|4747.46|0
1641570000000|2022-01-07 15:40:00|4748.36|4748.36|4749.23|4749.23|4749.78|4749.78|4748.36|4748.36|0
1641570300000|2022-01-07 15:45:00|4747.98|4747.98|4737.88|4737.88|4749.74|4749.74|4737.88|4737.88|0
1641570600000|2022-01-07 15:50:00|4736.63|4736.63|4734.93|4734.93|4737.88|4737.88|4734.33|4734.33|0
1641570900000|2022-01-07 15:55:00|4736.17|4736.17|4735.32|4735.32|4738.83|4738.83|4732.43|4732.43|0
1641571200000|2022-01-07 16:00:00|4735.07|4735.07|4743.4|4743.4|4743.4|4743.4|4735.07|4735.07|0
1641571500000|2022-01-07 16:05:00|4743.22|4743.22|4741.38|4741.38|4744.47|4744.47|4741.38|4741.38|0
1641571800000|2022-01-07 16:10:00|4740.13|4740.13|4738.86|4738.86|4743.61|4743.61|4738.86|4738.86|0
1641572100000|2022-01-07 16:15:00|4739.11|4739.11|4727.22|4727.22|4740.36|4740.36|4727.22|4727.22|0
1641572400000|2022-01-07 16:20:00|4727.47|4727.47|4727.56|4727.56|4728.46|4728.46|4725.46|4725.46|0
1641572700000|2022-01-07 16:25:00|4728.8|4728.8|4732.62|4732.62|4735.62|4735.62|4728.8|4728.8|0
1641802500000|2022-01-10 08:15:00|4697.27|4697.27|4677.55|4677.55|4697.44|4697.44|4675.08|4675.08|0
1641802800000|2022-01-10 08:20:00|4680.04|4680.04|4679.61|4679.61|4684.76|4684.76|4677.68|4677.68|0
1641803100000|2022-01-10 08:25:00|4679.86|4679.86|4682.22|4682.22|4683.72|4683.72|4674.63|4674.63|0
1641803400000|2022-01-10 08:30:00|4679.72|4679.72|4670.12|4670.12|4679.72|4679.72|4661.65|4661.65|0
1641803700000|2022-01-10 08:35:00|4669.77|4669.77|4670.08|4670.08|4672.09|4672.09|4662.1|4662.1|0
1641804000000|2022-01-10 08:40:00|4665.1|4665.1|4665.35|4665.35|4666.34|4666.34|4652.38|4652.38|0
1641804300000|2022-01-10 08:45:00|4664.11|4664.11|4665.61|4665.61|4665.61|4665.61|4662.61|4662.61|0
1641804600000|2022-01-10 08:50:00|4664.36|4664.36|4665.61|4665.61|4669.12|4669.12|4663.37|4663.37|0
1641804900000|2022-01-10 08:55:00|4666.12|4666.12|4671.65|4671.65|4675.91|4675.91|4666.12|4666.12|0
1641805200000|2022-01-10 09:00:00|4674.15|4674.15|4663.84|4663.84|4678.05|4678.05|4663.84|4663.84|0
1641805500000|2022-01-10 09:05:00|4664.09|4664.09|4662.85|4662.85|4669.33|4669.33|4662.85|4662.85|0
1641805800000|2022-01-10 09:10:00|4662.59|4662.59|4662.37|4662.37|4667.35|4667.35|4661.09|4661.09|0
1641806100000|2022-01-10 09:15:00|4662.88|4662.88|4662.8|4662.8|4664.3|4664.3|4662.8|4662.8|0
1641806400000|2022-01-10 09:20:00|4660.31|4660.31|4666.74|4666.74|4668.16|4668.16|4660.31|4660.31|0
1641806700000|2022-01-10 09:25:00|4664.25|4664.25|4666.26|4666.26|4666.26|4666.26|4663.17|4663.17|0
1641807000000|2022-01-10 09:30:00|4666.52|4666.52|4657.34|4657.34|4667.76|4667.76|4657.34|4657.34|0
1641807300000|2022-01-10 09:35:00|4658.58|4658.58|4661.55|4661.55|4662.83|4662.83|4658.33|4658.33|0
1641807600000|2022-01-10 09:40:00|4661.38|4661.38|4664.86|4664.86|4666.1|4666.1|4659.96|4659.96|0
1641807900000|2022-01-10 09:45:00|4663.61|4663.61|4662.71|4662.71|4663.96|4663.96|4660.05|4660.05|0
1641808200000|2022-01-10 09:50:00|4662.97|4662.97|4662.46|4662.46|4663.45|4663.45|4660.95|4660.95|0
1641808500000|2022-01-10 09:55:00|4662.2|4662.2|4661.95|4661.95|4663.19|4663.19|4660.7|4660.7|0
1641808800000|2022-01-10 10:00:00|4662.2|4662.2|4657.35|4657.35|4662.2|4662.2|4652.11|4652.11|0
1641809100000|2022-01-10 10:05:00|4657.61|4657.61|4657.86|4657.86|4657.86|4657.86|4651.63|4651.63|0
1641809400000|2022-01-10 10:10:00|4658.12|4658.12|4660.05|4660.05|4661.04|4661.04|4656.87|4656.87|0
1641809700000|2022-01-10 10:15:00|4660.3|4660.3|4660.05|4660.05|4660.3|4660.3|4658.8|4658.8|0
1641810000000|2022-01-10 10:20:00|4660.3|4660.3|4652.88|4652.88|4660.78|4660.78|4650.39|4650.39|0
1641810300000|2022-01-10 10:25:00|4650.39|4650.39|4641.24|4641.24|4650.39|4650.39|4641.24|4641.24|0
1641810600000|2022-01-10 10:30:00|4640.73|4640.73|4640.98|4640.98|4640.98|4640.98|4629.52|4629.52|0
1641810900000|2022-01-10 10:35:00|4641.24|4641.24|4645.71|4645.71|4649.96|4649.96|4641.24|4641.24|0
1641811200000|2022-01-10 10:40:00|4645.46|4645.46|4638.24|4638.24|4645.71|4645.71|4638.24|4638.24|0
1641811500000|2022-01-10 10:45:00|4638.49|4638.49|4641.75|4641.75|4641.75|4641.75|4633.77|4633.77|0
1641811800000|2022-01-10 10:50:00|4643|4643|4631.45|4631.45|4643.51|4643.51|4631.45|4631.45|0
1641812100000|2022-01-10 10:55:00|4628.96|4628.96|4629.34|4629.34|4636.82|4636.82|4628.1|4628.1|0
1641812400000|2022-01-10 11:00:00|4628.58|4628.58|4625.37|4625.37|4628.58|4628.58|4623.39|4623.39|0
1641812700000|2022-01-10 11:05:00|4626.62|4626.62|4631.56|4631.56|4631.56|4631.56|4623.11|4623.11|0
1641813000000|2022-01-10 11:10:00|4634.05|4634.05|4608.51|4608.51|4634.05|4634.05|4608.51|4608.51|0
1641813300000|2022-01-10 11:15:00|4607.26|4607.26|4617.23|4617.23|4617.49|4617.49|4607.26|4607.26|0
1641813600000|2022-01-10 11:20:00|4617.49|4617.49|4617.74|4617.74|4618|4618|4615.25|4615.25|0
1641813900000|2022-01-10 11:25:00|4618|4618|4617.74|4617.74|4618.73|4618.73|4616.75|4616.75|0
1641814200000|2022-01-10 11:30:00|4618|4618|4618.25|4618.25|4621.99|4621.99|4615.76|4615.76|0
1641814500000|2022-01-10 11:35:00|4618|4618|4598.06|4598.06|4618|4618|4597.81|4597.81|0
1641814800000|2022-01-10 11:40:00|4598.32|4598.32|4603.13|4603.13|4603.3|4603.3|4595.83|4595.83|0
1641815100000|2022-01-10 11:45:00|4602.62|4602.62|4609.1|4609.1|4609.1|4609.1|4602.62|4602.62|0
1641815400000|2022-01-10 11:50:00|4610.35|4610.35|4615.84|4615.84|4621.82|4621.82|4610.35|4610.35|0
1641815700000|2022-01-10 11:55:00|4615.59|4615.59|4613.83|4613.83|4616.32|4616.32|4611.34|4611.34|0
1641816000000|2022-01-10 12:00:00|4613.32|4613.32|4606.37|4606.37|4613.32|4613.32|4605.12|4605.12|0
1641816300000|2022-01-10 12:05:00|4605.12|4605.12|4606.54|4606.54|4607.79|4607.79|4605.12|4605.12|0
1641816600000|2022-01-10 12:10:00|4606.29|4606.29|4588.42|4588.42|4606.29|4606.29|4588.42|4588.42|0
1641816900000|2022-01-10 12:15:00|4587.17|4587.17|4581.59|4581.59|4588.93|4588.93|4577.85|4577.85|0
1641817200000|2022-01-10 12:20:00|4579.09|4579.09|4580.73|4580.73|4580.9|4580.9|4575.36|4575.36|0
1641817500000|2022-01-10 12:25:00|4580.48|4580.48|4581.72|4581.72|4582.97|4582.97|4580.48|4580.48|0
1641817800000|2022-01-10 12:30:00|4581.47|4581.47|4578.46|4578.46|4581.47|4581.47|4576.96|4576.96|0
1641818100000|2022-01-10 12:35:00|4578.8|4578.8|4580.3|4580.3|4581.38|4581.38|4576.14|4576.14|0
1641818400000|2022-01-10 12:40:00|4579.06|4579.06|4580.9|4580.9|4582.57|4582.57|4579.06|4579.06|0
1641818700000|2022-01-10 12:45:00|4582.14|4582.14|4579.96|4579.96|4582.31|4582.31|4575.4|4575.4|0
1641819000000|2022-01-10 12:50:00|4578.71|4578.71|4561.83|4561.83|4578.71|4578.71|4561.83|4561.83|0
1641819300000|2022-01-10 12:55:00|4560.58|4560.58|4560.07|4560.07|4560.84|4560.84|4555.09|4555.09|0
1641819600000|2022-01-10 13:00:00|4559.82|4559.82|4554.89|4554.89|4561.32|4561.32|4553.81|4553.81|0
1641819900000|2022-01-10 13:05:00|4553.64|4553.64|4545.88|4545.88|4554.89|4554.89|4544.63|4544.63|0
1641820200000|2022-01-10 13:10:00|4544.63|4544.63|4549.87|4549.87|4549.87|4549.87|4542.4|4542.4|0
1641820500000|2022-01-10 13:15:00|4549.62|4549.62|4547.38|4547.38|4549.62|4549.62|4544.89|4544.89|0
1641820800000|2022-01-10 13:20:00|4549.87|4549.87|4549.53|4549.53|4551.12|4551.12|4547.38|4547.38|0
1641821100000|2022-01-10 13:25:00|4548.28|4548.28|4551.63|4551.63|4552.36|4552.36|4548.28|4548.28|0
1641821400000|2022-01-10 13:30:00|4550.38|4550.38|4547.64|4547.64|4551.12|4551.12|4544.38|4544.38|0
1641821700000|2022-01-10 13:35:00|4546.39|4546.39|4551.15|4551.15|4551.4|4551.4|4545.14|4545.14|0
1641822000000|2022-01-10 13:40:00|4549.9|4549.9|4544.69|4544.69|4549.9|4549.9|4544.69|4544.69|0
1641822300000|2022-01-10 13:45:00|4544.87|4544.87|4541.95|4541.95|4548.61|4548.61|4541.95|4541.95|0
1641822600000|2022-01-10 13:50:00|4542.46|4542.46|4533.62|4533.62|4543.53|4543.53|4533.62|4533.62|0
1641822900000|2022-01-10 13:55:00|4534.87|4534.87|4531.77|4531.77|4535.04|4535.04|4531.77|4531.77|0
1641823200000|2022-01-10 14:00:00|4531.26|4531.26|4530.92|4530.92|4535.26|4535.26|4526.02|4526.02|0
1641823500000|2022-01-10 14:05:00|4529.68|4529.68|4534.37|4534.37|4535.9|4535.9|4529.68|4529.68|0
1641823800000|2022-01-10 14:10:00|4531.88|4531.88|4528.79|4528.79|4531.88|4531.88|4526.3|4526.3|0
1641824100000|2022-01-10 14:15:00|4527.54|4527.54|4520.59|4520.59|4529.13|4529.13|4519.17|4519.17|0
1641824400000|2022-01-10 14:20:00|4524.32|4524.32|4515.38|4515.38|4526.82|4526.82|4514.61|4514.61|0
1641824700000|2022-01-10 14:25:00|4515.89|4515.89|4510.06|4510.06|4515.89|4515.89|4510.06|4510.06|0
1641825000000|2022-01-10 14:30:00|4512.55|4512.55|4502.38|4502.38|4516.8|4516.8|4502.38|4502.38|0
1641825300000|2022-01-10 14:35:00|4502.21|4502.21|4504.87|4504.87|4507.19|4507.19|4497.23|4497.23|0
1641825600000|2022-01-10 14:40:00|4505.04|4505.04|4504.4|4504.4|4506.89|4506.89|4501.14|4501.14|0
1641825900000|2022-01-10 14:45:00|4503.15|4503.15|4502.16|4502.16|4505.39|4505.39|4497.18|4497.18|0
1641826200000|2022-01-10 14:50:00|4503.41|4503.41|4501.22|4501.22|4504.65|4504.65|4497.23|4497.23|0
1641826500000|2022-01-10 14:55:00|4503.72|4503.72|4485.76|4485.76|4503.72|4503.72|4485.76|4485.76|0
1641826800000|2022-01-10 15:00:00|4484.51|4484.51|4482.33|4482.33|4488.08|4488.08|4482.33|4482.33|0
1641827100000|2022-01-10 15:05:00|4481.56|4481.56|4497.9|4497.9|4500.4|4500.4|4481.31|4481.31|0
1641827400000|2022-01-10 15:10:00|4495.41|4495.41|4492.46|4492.46|4499.2|4499.2|4490.23|4490.23|0
1641827700000|2022-01-10 15:15:00|4493.71|4493.71|4484.03|4484.03|4497.25|4497.25|4484.03|4484.03|0
1641828000000|2022-01-10 15:20:00|4486.52|4486.52|4487.56|4487.56|4489.27|4489.27|4483.74|4483.74|0
1641828300000|2022-01-10 15:25:00|4486.31|4486.31|4487.7|4487.7|4492.72|4492.72|4483.96|4483.96|0
1641828600000|2022-01-10 15:30:00|4487.19|4487.19|4486.71|4486.71|4489.94|4489.94|4485.43|4485.43|0
1641828900000|2022-01-10 15:35:00|4485.46|4485.46|4480.56|4480.56|4485.46|4485.46|4479.48|4479.48|0
1641829200000|2022-01-10 15:40:00|4478.07|4478.07|4481.59|4481.59|4483|4483|4469.86|4469.86|0
1641829500000|2022-01-10 15:45:00|4481.84|4481.84|4477.45|4477.45|4482.1|4482.1|4476.21|4476.21|0
1641829800000|2022-01-10 15:50:00|4476.21|4476.21|4484.11|4484.11|4484.11|4484.11|4476.21|4476.21|0
1641830100000|2022-01-10 15:55:00|4482.87|4482.87|4485.61|4485.61|4485.61|4485.61|4480.2|4480.2|0
1641830400000|2022-01-10 16:00:00|4485.36|4485.36|4484.25|4484.25|4485.36|4485.36|4481.28|4481.28|0
1641830700000|2022-01-10 16:05:00|4483|4483|4492.55|4492.55|4492.55|4492.55|4483|4483|0
1641831000000|2022-01-10 16:10:00|4491.3|4491.3|4489.32|4489.32|4497.31|4497.31|4489.32|4489.32|0
1641831300000|2022-01-10 16:15:00|4486.83|4486.83|4484.51|4484.51|4490.49|4490.49|4482.76|4482.76|0
1641831600000|2022-01-10 16:20:00|4485.76|4485.76|4504.39|4504.39|4505.64|4505.64|4485.76|4485.76|0
1641831900000|2022-01-10 16:25:00|4503.15|4503.15|4499.72|4499.72|4503.15|4503.15|4499.55|4499.55|0
1641888900000|2022-01-11 08:15:00|4562.97|4562.97|4572.91|4572.91|4574.92|4574.92|4562.46|4562.46|0
1641889200000|2022-01-11 08:20:00|4574.15|4574.15|4577.03|4577.03|4587.56|4587.56|4574.15|4574.15|0
1641889500000|2022-01-11 08:25:00|4574.53|4574.53|4563.6|4563.6|4576|4576|4563.12|4563.12|0
1641889800000|2022-01-11 08:30:00|4562.35|4562.35|4533.5|4533.5|4562.35|4562.35|4530.27|4530.27|0
1641890100000|2022-01-11 08:35:00|4532.25|4532.25|4515.32|4515.32|4535.51|4535.51|4515.32|4515.32|0
1641890400000|2022-01-11 08:40:00|4514.08|4514.08|4509.09|4509.09|4514.32|4514.32|4503.11|4503.11|0
1641890700000|2022-01-11 08:45:00|4506.59|4506.59|4507.1|4507.1|4507.1|4507.1|4498.13|4498.13|0
1641891000000|2022-01-11 08:50:00|4508.35|4508.35|4486.63|4486.63|4508.35|4508.35|4486.63|4486.63|0
1641891300000|2022-01-11 08:55:00|4485.38|4485.38|4484.62|4484.62|4486.38|4486.38|4481.39|4481.39|0
1641891600000|2022-01-11 09:00:00|4484.87|4484.87|4499.77|4499.77|4503.76|4503.76|4484.87|4484.87|0
1641891900000|2022-01-11 09:05:00|4501.02|4501.02|4507.62|4507.62|4508.87|4508.87|4499.69|4499.69|0
1641892200000|2022-01-11 09:10:00|4510.11|4510.11|4502.38|4502.38|4510.11|4510.11|4500.88|4500.88|0
1641892500000|2022-01-11 09:15:00|4502.13|4502.13|4504.62|4504.62|4510.11|4510.11|4502.13|4502.13|0
1641892800000|2022-01-11 09:20:00|4505.86|4505.86|4506.85|4506.85|4508.35|4508.35|4500.11|4500.11|0
1641893100000|2022-01-11 09:25:00|4505.61|4505.61|4504.67|4504.67|4506.34|4506.34|4502.86|4502.86|0
1641893400000|2022-01-11 09:30:00|4507.16|4507.16|4512.49|4512.49|4515.06|4515.06|4507.08|4507.08|0
1641893700000|2022-01-11 09:35:00|4512.23|4512.23|4517.9|4517.9|4517.9|4517.9|4512.23|4512.23|0
1641894000000|2022-01-11 09:40:00|4516.65|4516.65|4521.69|4521.69|4521.69|4521.69|4514.13|4514.13|0
1641894300000|2022-01-11 09:45:00|4522.93|4522.93|4523.92|4523.92|4524.18|4524.18|4521.43|4521.43|0
1641894600000|2022-01-11 09:50:00|4524.18|4524.18|4524.43|4524.43|4526.93|4526.93|4523.19|4523.19|0
1641894900000|2022-01-11 09:55:00|4524.18|4524.18|4524.91|4524.91|4533.63|4533.63|4523.92|4523.92|0
1641895200000|2022-01-11 10:00:00|4525.17|4525.17|4532.9|4532.9|4533.07|4533.07|4520.92|4520.92|0
1641895500000|2022-01-11 10:05:00|4530.41|4530.41|4530.63|4530.63|4534.88|4534.88|4530.41|4530.41|0
1641895800000|2022-01-11 10:10:00|4530.12|4530.12|4526.9|4526.9|4532.39|4532.39|4525.48|4525.48|0
1641896100000|2022-01-11 10:15:00|4525.65|4525.65|4520.27|4520.27|4526.9|4526.9|4520.27|4520.27|0
1641896400000|2022-01-11 10:20:00|4521.52|4521.52|4522.94|4522.94|4524.18|4524.18|4515.29|4515.29|0
1641896700000|2022-01-11 10:25:00|4521.69|4521.69|4518.94|4518.94|4522.94|4522.94|4518.94|4518.94|0
1641897000000|2022-01-11 10:30:00|4520.19|4520.19|4526.11|4526.11|4526.11|4526.11|4520.19|4520.19|0
1641897300000|2022-01-11 10:35:00|4524.86|4524.86|4527.78|4527.78|4527.78|4527.78|4523.62|4523.62|0
1641897600000|2022-01-11 10:40:00|4526.28|4526.28|4524.27|4524.27|4528.26|4528.26|4524.27|4524.27|0
1641897900000|2022-01-11 10:45:00|4523.02|4523.02|4525.13|4525.13|4525.31|4525.31|4521.57|4521.57|0
1641898200000|2022-01-11 10:50:00|4525.65|4525.65|4534.88|4534.88|4534.88|4534.88|4523.15|4523.15|0
1641898500000|2022-01-11 10:55:00|4536.12|4536.12|4533.63|4533.63|4536.12|4536.12|4529.89|4529.89|0
1641898800000|2022-01-11 11:00:00|4532.38|4532.38|4525.65|4525.65|4532.38|4532.38|4522.9|4522.9|0
1641899100000|2022-01-11 11:05:00|4528.14|4528.14|4526.16|4526.16|4529.89|4529.89|4522.16|4522.16|0
1641899400000|2022-01-11 11:10:00|4523.66|4523.66|4522.9|4522.9|4524.91|4524.91|4522.64|4522.64|0
1641899700000|2022-01-11 11:15:00|4520.41|4520.41|4515.47|4515.47|4520.41|4520.41|4515.47|4515.47|0
1641900000000|2022-01-11 11:20:00|4515.3|4515.3|4522.04|4522.04|4522.04|4522.04|4515.3|4515.3|0
1641900300000|2022-01-11 11:25:00|4521.79|4521.79|4520.54|4520.54|4523.03|4523.03|4520.54|4520.54|0
1641900600000|2022-01-11 11:30:00|4521.79|4521.79|4523.54|4523.54|4526.04|4526.04|4521.79|4521.79|0
1641900900000|2022-01-11 11:35:00|4524.79|4524.79|4526.24|4526.24|4526.24|4526.24|4524.79|4524.79|0
1641901200000|2022-01-11 11:40:00|4525.98|4525.98|4524.74|4524.74|4527.23|4527.23|4524.74|4524.74|0
1641901500000|2022-01-11 11:45:00|4524.39|4524.39|4525.47|4525.47|4525.64|4525.64|4524.39|4524.39|0
1641901800000|2022-01-11 11:50:00|4525.72|4525.72|4525.47|4525.47|4526.71|4526.71|4524.22|4524.22|0
1641902100000|2022-01-11 11:55:00|4525.64|4525.64|4524.65|4524.65|4526.4|4526.4|4522.15|4522.15|0
1641902400000|2022-01-11 12:00:00|4524.39|4524.39|4525.25|4525.25|4525.25|4525.25|4524.22|4524.22|0
1641902700000|2022-01-11 12:05:00|4525.5|4525.5|4525.25|4525.25|4525.5|4525.5|4525.25|4525.25|0
1641903000000|2022-01-11 12:10:00|4526.49|4526.49|4527.74|4527.74|4528.99|4528.99|4526.49|4526.49|0
1641903300000|2022-01-11 12:15:00|4526.49|4526.49|4526.75|4526.75|4526.75|4526.75|4526.49|4526.49|0
1641903600000|2022-01-11 12:20:00|4526.58|4526.58|4526.41|4526.41|4527.99|4527.99|4526.41|4526.41|0
1641903900000|2022-01-11 12:25:00|4526.66|4526.66|4528.7|4528.7|4528.96|4528.96|4526.66|4526.66|0
1641904200000|2022-01-11 12:30:00|4528.45|4528.45|4529.47|4529.47|4529.47|4529.47|4528.19|4528.19|0
1641904500000|2022-01-11 12:35:00|4530.72|4530.72|4529.25|4529.25|4530.72|4530.72|4528.23|4528.23|0
1641904800000|2022-01-11 12:40:00|4528|4528|4525.51|4525.51|4528|4528|4525.51|4525.51|0
1641905100000|2022-01-11 12:45:00|4525|4525|4524.83|4524.83|4525|4525|4524.57|4524.57|0
1641905400000|2022-01-11 12:50:00|4526.07|4526.07|4524.83|4524.83|4526.07|4526.07|4524.83|4524.83|0
1641905700000|2022-01-11 12:55:00|4523.58|4523.58|4523.07|4523.07|4523.58|4523.58|4523.07|4523.07|0
1641906000000|2022-01-11 13:00:00|4521.82|4521.82|4513.1|4513.1|4521.82|4521.82|4513.1|4513.1|0
1641906300000|2022-01-11 13:05:00|4513.61|4513.61|4510.87|4510.87|4513.61|4513.61|4510.87|4510.87|0
1641906600000|2022-01-11 13:10:00|4511.12|4511.12|4517.35|4517.35|4517.35|4517.35|4511.12|4511.12|0
1641906900000|2022-01-11 13:15:00|4516.1|4516.1|4519.84|4519.84|4519.84|4519.84|4516.1|4516.1|0
1641907200000|2022-01-11 13:20:00|4522.33|4522.33|4523.58|4523.58|4524.83|4524.83|4521.09|4521.09|0
1641907500000|2022-01-11 13:25:00|4524.83|4524.83|4526.33|4526.33|4527.32|4527.32|4524.83|4524.83|0
1641907800000|2022-01-11 13:30:00|4525.08|4525.08|4525.08|4525.08|4525.08|4525.08|4523.83|4523.83|0
1641908100000|2022-01-11 13:35:00|4526.33|4526.33|4524.57|4524.57|4526.33|4526.33|4524.57|4524.57|0
1641908400000|2022-01-11 13:40:00|4524.83|4524.83|4523.58|4523.58|4524.83|4524.83|4523.58|4523.58|0
1641908700000|2022-01-11 13:45:00|4524.83|4524.83|4525.08|4525.08|4525.59|4525.59|4524.83|4524.83|0
1641909000000|2022-01-11 13:50:00|4523.83|4523.83|4507.21|4507.21|4523.83|4523.83|4507.21|4507.21|0
1641909300000|2022-01-11 13:55:00|4507.46|4507.46|4507.72|4507.72|4507.72|4507.72|4507.46|4507.46|0
1641909600000|2022-01-11 14:00:00|4508.96|4508.96|4507.46|4507.46|4511.97|4511.97|4507.46|4507.46|0
1641909900000|2022-01-11 14:05:00|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|0
1641910200000|2022-01-11 14:10:00|4507.46|4507.46|4507.46|4507.46|4508.71|4508.71|4507.46|4507.46|0
1641910500000|2022-01-11 14:15:00|4507.21|4507.21|4503.55|4503.55|4507.21|4507.21|4503.55|4503.55|0
1641910800000|2022-01-11 14:20:00|4503.72|4503.72|4502.13|4502.13|4503.72|4503.72|4500.89|4500.89|0
1641911100000|2022-01-11 14:25:00|4501.88|4501.88|4498.4|4498.4|4501.88|4501.88|4497.88|4497.88|0
1641911400000|2022-01-11 14:30:00|4502.13|4502.13|4502.9|4502.9|4502.9|4502.9|4500.89|4500.89|0
1641911700000|2022-01-11 14:35:00|4501.65|4501.65|4507.54|4507.54|4507.8|4507.8|4501.65|4501.65|0
1641912000000|2022-01-11 14:40:00|4506.3|4506.3|4507.54|4507.54|4507.54|4507.54|4504.8|4504.8|0
1641912300000|2022-01-11 14:45:00|4506.3|4506.3|4505.87|4505.87|4506.3|4506.3|4505.87|4505.87|0
1641912600000|2022-01-11 14:50:00|4507.11|4507.11|4506.12|4506.12|4507.37|4507.37|4504.88|4504.88|0
1641912900000|2022-01-11 14:55:00|4505.87|4505.87|4517.68|4517.68|4517.68|4517.68|4505.87|4505.87|0
1641913200000|2022-01-11 15:00:00|4517.93|4517.93|4505.81|4505.81|4519.18|4519.18|4505.81|4505.81|0
1641913500000|2022-01-11 15:05:00|4504.57|4504.57|4506.07|4506.07|4506.07|4506.07|4501.09|4501.09|0
1641913800000|2022-01-11 15:10:00|4508.56|4508.56|4507.99|4507.99|4508.59|4508.59|4504.25|4504.25|0
1641914100000|2022-01-11 15:15:00|4509.24|4509.24|4511.08|4511.08|4512.84|4512.84|4509.24|4509.24|0
1641914400000|2022-01-11 15:20:00|4509.84|4509.84|4509.67|4509.67|4511.08|4511.08|4508.59|4508.59|0
1641914700000|2022-01-11 15:25:00|4508.42|4508.42|4499.7|4499.7|4509.67|4509.67|4495.96|4495.96|0
1641915000000|2022-01-11 15:30:00|4499.53|4499.53|4504.16|4504.16|4508.95|4508.95|4495.79|4495.79|0
1641915300000|2022-01-11 15:35:00|4505.41|4505.41|4502.95|4502.95|4505.41|4505.41|4496.46|4496.46|0
1641915600000|2022-01-11 15:40:00|4503.2|4503.2|4501.96|4501.96|4505.69|4505.69|4501.96|4501.96|0
1641915900000|2022-01-11 15:45:00|4503.2|4503.2|4500.9|4500.9|4509.43|4509.43|4500.9|4500.9|0
1641916200000|2022-01-11 15:50:00|4499.66|4499.66|4501.07|4501.07|4502.57|4502.57|4499.06|4499.06|0
1641916500000|2022-01-11 15:55:00|4500.81|4500.81|4504.72|4504.72|4504.72|4504.72|4500.22|4500.22|0
1641916800000|2022-01-11 16:00:00|4503.47|4503.47|4497.81|4497.81|4503.91|4503.91|4496.18|4496.18|0
1641917100000|2022-01-11 16:05:00|4497.56|4497.56|4495.8|4495.8|4499.96|4499.96|4494.55|4494.55|0
1641917400000|2022-01-11 16:10:00|4494.55|4494.55|4490.68|4490.68|4502.79|4502.79|4489.49|4489.49|0
1641917700000|2022-01-11 16:15:00|4490.43|4490.43|4485.18|4485.18|4490.94|4490.94|4484.54|4484.54|0
1641918000000|2022-01-11 16:20:00|4486.43|4486.43|4497.5|4497.5|4502.74|4502.74|4486.43|4486.43|0
1641918300000|2022-01-11 16:25:00|4499.99|4499.99|4502.6|4502.6|4504.07|4504.07|4498.23|4498.23|0
1641975300000|2022-01-12 08:15:00|4546.4|4546.4|4535.33|4535.33|4546.4|4546.4|4531.59|4531.59|0
1641975600000|2022-01-12 08:20:00|4534.82|4534.82|4538.61|4538.61|4544.33|4544.33|4534.82|4534.82|0
1641975900000|2022-01-12 08:25:00|4538.87|4538.87|4537.76|4537.76|4539.86|4539.86|4531.02|4531.02|0
1641976200000|2022-01-12 08:30:00|4536.52|4536.52|4532.35|4532.35|4536.52|4536.52|4529.86|4529.86|0
1641976500000|2022-01-12 08:35:00|4531.11|4531.11|4528.53|4528.53|4533.77|4533.77|4524.88|4524.88|0
1641976800000|2022-01-12 08:40:00|4527.29|4527.29|4532.86|4532.86|4533.85|4533.85|4523.29|4523.29|0
1641977100000|2022-01-12 08:45:00|4536.59|4536.59|4533.45|4533.45|4541.58|4541.58|4531.27|4531.27|0
1641977400000|2022-01-12 08:50:00|4537.19|4537.19|4545.43|4545.43|4545.43|4545.43|4536.93|4536.93|0
1641977700000|2022-01-12 08:55:00|4544.18|4544.18|4544.52|4544.52|4547.18|4547.18|4543.93|4543.93|0
1641978000000|2022-01-12 09:00:00|4545.03|4545.03|4545.03|4545.03|4545.03|4545.03|4542.29|4542.29|0
1641978300000|2022-01-12 09:05:00|4546.28|4546.28|4542.03|4542.03|4546.28|4546.28|4542.03|4542.03|0
1641978600000|2022-01-12 09:10:00|4543.28|4543.28|4540.07|4540.07|4543.33|4543.33|4538.52|4538.52|0
1641978900000|2022-01-12 09:15:00|4539.9|4539.9|4546.55|4546.55|4547.8|4547.8|4538.79|4538.79|0
1641979200000|2022-01-12 09:20:00|4545.31|4545.31|4552.13|4552.13|4552.13|4552.13|4545.31|4545.31|0
1641979500000|2022-01-12 09:25:00|4554.63|4554.63|4558.97|4558.97|4559.86|4559.86|4554.63|4554.63|0
1641979800000|2022-01-12 09:30:00|4559.31|4559.31|4558.36|4558.36|4559.31|4559.31|4553.08|4553.08|0
1641980100000|2022-01-12 09:35:00|4558.87|4558.87|4552.48|4552.48|4559.38|4559.38|4548.45|4548.45|0
1641980400000|2022-01-12 09:40:00|4553.72|4553.72|4553.86|4553.86|4554.46|4554.46|4552.61|4552.61|0
1641980700000|2022-01-12 09:45:00|4554.03|4554.03|4557.77|4557.77|4557.77|4557.77|4553.78|4553.78|0
1641981000000|2022-01-12 09:50:00|4556.52|4556.52|4554.77|4554.77|4556.52|4556.52|4552.53|4552.53|0
1641981300000|2022-01-12 09:55:00|4557.26|4557.26|4568.47|4568.47|4568.47|4568.47|4557.26|4557.26|0
1641981600000|2022-01-12 10:00:00|4568.21|4568.21|4572.75|4572.75|4575.24|4575.24|4568.21|4568.21|0
1641981900000|2022-01-12 10:05:00|4571.51|4571.51|4562.79|4562.79|4571.51|4571.51|4562.53|4562.53|0
1641982200000|2022-01-12 10:10:00|4561.54|4561.54|4563.3|4563.3|4568.28|4568.28|4560.55|4560.55|0
1641982500000|2022-01-12 10:15:00|4560.81|4560.81|4558.31|4558.31|4563.3|4563.3|4558.31|4558.31|0
1641982800000|2022-01-12 10:20:00|4558.06|4558.06|4562.48|4562.48|4562.48|4562.48|4558.06|4558.06|0
1641983100000|2022-01-12 10:25:00|4561.23|4561.23|4561.74|4561.74|4564.49|4564.49|4561.23|4561.23|0
1641983400000|2022-01-12 10:30:00|4561.57|4561.57|4560.35|4560.35|4566.1|4566.1|4560.35|4560.35|0
1641983700000|2022-01-12 10:35:00|4560.87|4560.87|4559.93|4559.93|4562.93|4562.93|4559.62|4559.62|0
1641984000000|2022-01-12 10:40:00|4559.42|4559.42|4561.43|4561.43|4561.43|4561.43|4556.93|4556.93|0
1641984300000|2022-01-12 10:45:00|4561.69|4561.69|4560.95|4560.95|4564.18|4564.18|4560.7|4560.7|0
1641984600000|2022-01-12 10:50:00|4562.2|4562.2|4561.21|4561.21|4562.71|4562.71|4561.21|4561.21|0
1641984900000|2022-01-12 10:55:00|4561.38|4561.38|4563.87|4563.87|4563.87|4563.87|4561.38|4561.38|0
1641985200000|2022-01-12 11:00:00|4565.12|4565.12|4569.88|4569.88|4571.12|4571.12|4565.12|4565.12|0
1641985500000|2022-01-12 11:05:00|4568.63|4568.63|4564.72|4564.72|4568.63|4568.63|4564.72|4564.72|0
1641985800000|2022-01-12 11:10:00|4563.48|4563.48|4558.46|4558.46|4563.48|4563.48|4557.64|4557.64|0
1641986100000|2022-01-12 11:15:00|4558.29|4558.29|4548.97|4548.97|4558.46|4558.46|4548.97|4548.97|0
1641986400000|2022-01-12 11:20:00|4547.72|4547.72|4550.47|4550.47|4550.47|4550.47|4547.72|4547.72|0
1641986700000|2022-01-12 11:25:00|4550.73|4550.73|4555.06|4555.06|4555.06|4555.06|4550.73|4550.73|0
1641987000000|2022-01-12 11:30:00|4553.81|4553.81|4554.07|4554.07|4554.07|4554.07|4550.33|4550.33|0
1641987300000|2022-01-12 11:35:00|4554.32|4554.32|4553.33|4553.33|4554.32|4554.32|4553.08|4553.08|0
1641987600000|2022-01-12 11:40:00|4553.08|4553.08|4558.06|4558.06|4558.06|4558.06|4552.56|4552.56|0
1641987900000|2022-01-12 11:45:00|4559.3|4559.3|4558.96|4558.96|4559.3|4559.3|4558.96|4558.96|0
1641988200000|2022-01-12 11:50:00|4557.71|4557.71|4557.2|4557.2|4557.71|4557.71|4556.95|4556.95|0
1641988500000|2022-01-12 11:55:00|4555.96|4555.96|4553.21|4553.21|4557.2|4557.2|4553.21|4553.21|0
1641988800000|2022-01-12 12:00:00|4553.04|4553.04|4549.64|4549.64|4553.55|4553.55|4548.39|4548.39|0
1641989100000|2022-01-12 12:05:00|4547.15|4547.15|4542.17|4542.17|4547.15|4547.15|4542.17|4542.17|0
1641989400000|2022-01-12 12:10:00|4544.66|4544.66|4546.42|4546.42|4546.42|4546.42|4544.66|4544.66|0
1641989700000|2022-01-12 12:15:00|4546.68|4546.68|4541.35|4541.35|4546.85|4546.85|4540.84|4540.84|0
1641990000000|2022-01-12 12:20:00|4542.6|4542.6|4545.06|4545.06|4545.06|4545.06|4542.57|4542.57|0
1641990300000|2022-01-12 12:25:00|4547.55|4547.55|4544.3|4544.3|4547.55|4547.55|4543.53|4543.53|0
1641990600000|2022-01-12 12:30:00|4544.55|4544.55|4548.54|4548.54|4548.54|4548.54|4544.55|4544.55|0
1641990900000|2022-01-12 12:35:00|4549.05|4549.05|4549.22|4549.22|4551.63|4551.63|4549.05|4549.05|0
1641991200000|2022-01-12 12:40:00|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|0
1641991500000|2022-01-12 12:45:00|4550.72|4550.72|4552.22|4552.22|4552.22|4552.22|4550.72|4550.72|0
1641991800000|2022-01-12 12:50:00|4552.48|4552.48|4552.73|4552.73|4552.73|4552.73|4552.48|4552.48|0
1641992100000|2022-01-12 12:55:00|4552.99|4552.99|4550.24|4550.24|4552.99|4552.99|4550.24|4550.24|0
1641992400000|2022-01-12 13:00:00|4551.49|4551.49|4555.96|4555.96|4556.47|4556.47|4551.49|4551.49|0
1641992700000|2022-01-12 13:05:00|4554.71|4554.71|4549.48|4549.48|4554.71|4554.71|4549.48|4549.48|0
1641993000000|2022-01-12 13:10:00|4549.99|4549.99|4550.24|4550.24|4550.24|4550.24|4548.74|4548.74|0
1641993300000|2022-01-12 13:15:00|4549|4549|4550.24|4550.24|4550.24|4550.24|4549|4549|0
1641993600000|2022-01-12 13:20:00|4551.49|4551.49|4550.98|4550.98|4551.49|4551.49|4550.98|4550.98|0
1641993900000|2022-01-12 13:25:00|4552.22|4552.22|4552.48|4552.48|4553.72|4553.72|4552.22|4552.22|0
1641994200000|2022-01-12 13:30:00|4551.23|4551.23|4549.73|4549.73|4552.99|4552.99|4549.22|4549.22|0
1641994500000|2022-01-12 13:35:00|4550.98|4550.98|4559.36|4559.36|4561.12|4561.12|4549.73|4549.73|0
1641994800000|2022-01-12 13:40:00|4559.62|4559.62|4554.55|4554.55|4559.62|4559.62|4554.55|4554.55|0
1641995100000|2022-01-12 13:45:00|4553.3|4553.3|4547.81|4547.81|4553.3|4553.3|4547.3|4547.3|0
1641995400000|2022-01-12 13:50:00|4547.04|4547.04|4555.03|4555.03|4555.03|4555.03|4546.05|4546.05|0
1641995700000|2022-01-12 13:55:00|4555.28|4555.28|4557.33|4557.33|4560.87|4560.87|4555.28|4555.28|0
1641996000000|2022-01-12 14:00:00|4556.09|4556.09|4559.88|4559.88|4561.38|4561.38|4553.91|4553.91|0
1641996300000|2022-01-12 14:05:00|4559.37|4559.37|4553.91|4553.91|4559.63|4559.63|4552.66|4552.66|0
1641996600000|2022-01-12 14:10:00|4552.66|4552.66|4554.34|4554.34|4554.34|4554.34|4551.42|4551.42|0
1641996900000|2022-01-12 14:15:00|4553.09|4553.09|4553.01|4553.01|4554.25|4554.25|4552.5|4552.5|0
1641997200000|2022-01-12 14:20:00|4553.26|4553.26|4553.49|4553.49|4554.73|4554.73|4551|4551|0
1641997500000|2022-01-12 14:25:00|4553.74|4553.74|4556.58|4556.58|4556.58|4556.58|4553.74|4553.74|0
1641997800000|2022-01-12 14:30:00|4557.82|4557.82|4562.11|4562.11|4569.92|4569.92|4554.77|4554.77|0
1641998100000|2022-01-12 14:35:00|4559.62|4559.62|4569.76|4569.76|4571.01|4571.01|4558.12|4558.12|0
1641998400000|2022-01-12 14:40:00|4568.51|4568.51|4558.55|4558.55|4568.77|4568.77|4558.55|4558.55|0
1641998700000|2022-01-12 14:45:00|4559.79|4559.79|4563.7|4563.7|4564.95|4564.95|4556.23|4556.23|0
1641999000000|2022-01-12 14:50:00|4563.96|4563.96|4575.99|4575.99|4580.33|4580.33|4563.7|4563.7|0
1641999300000|2022-01-12 14:55:00|4576.24|4576.24|4583.38|4583.38|4584.62|4584.62|4575.99|4575.99|0
1641999600000|2022-01-12 15:00:00|4585.87|4585.87|4588.36|4588.36|4588.36|4588.36|4583.86|4583.86|0
1641999900000|2022-01-12 15:05:00|4589.61|4589.61|4587.54|4587.54|4591.54|4591.54|4584.62|4584.62|0
1642000200000|2022-01-12 15:10:00|4588.79|4588.79|4591.46|4591.46|4594.2|4594.2|4587.29|4587.29|0
1642000500000|2022-01-12 15:15:00|4591.2|4591.2|4594.85|4594.85|4594.85|4594.85|4588.45|4588.45|0
1642000800000|2022-01-12 15:20:00|4593.6|4593.6|4599.83|4599.83|4599.83|4599.83|4593.6|4593.6|0
1642001100000|2022-01-12 15:25:00|4598.58|4598.58|4595.41|4595.41|4599.83|4599.83|4595.41|4595.41|0
1642001400000|2022-01-12 15:30:00|4596.66|4596.66|4593.96|4593.96|4596.83|4596.83|4585.24|4585.24|0
1642001700000|2022-01-12 15:35:00|4592.72|4592.72|4590.74|4590.74|4595.21|4595.21|4590.74|4590.74|0
1642002000000|2022-01-12 15:40:00|4591.98|4591.98|4587.23|4587.23|4593.23|4593.23|4583.75|4583.75|0
1642002300000|2022-01-12 15:45:00|4585.98|4585.98|4588.99|4588.99|4588.99|4588.99|4585.98|4585.98|0
1642002600000|2022-01-12 15:50:00|4590.24|4590.24|4591.13|4591.13|4595.13|4595.13|4588.64|4588.64|0
1642002900000|2022-01-12 15:55:00|4589.88|4589.88|4590.87|4590.87|4590.87|4590.87|4589.37|4589.37|0
1642003200000|2022-01-12 16:00:00|4591.38|4591.38|4589.46|4589.46|4595.38|4595.38|4589.46|4589.46|0
1642003500000|2022-01-12 16:05:00|4588.21|4588.21|4579.71|4579.71|4588.21|4588.21|4576.49|4576.49|0
1642003800000|2022-01-12 16:10:00|4579.89|4579.89|4581.99|4581.99|4584.17|4584.17|4579.89|4579.89|0
1642004100000|2022-01-12 16:15:00|4582.33|4582.33|4582.58|4582.58|4584.09|4584.09|4581.25|4581.25|0
1642004400000|2022-01-12 16:20:00|4583.83|4583.83|4587.56|4587.56|4588.64|4588.64|4583.83|4583.83|0
1642004700000|2022-01-12 16:25:00|4586.32|4586.32|4584.3|4584.3|4587.65|4587.65|4584.3|4584.3|0
1642061700000|2022-01-13 08:15:00|4577.18|4577.18|4574.69|4574.69|4577.18|4577.18|4571.43|4571.43|0
1642062000000|2022-01-13 08:20:00|4576.22|4576.22|4575.62|4575.62|4576.62|4576.62|4571.89|4571.89|0
1642062300000|2022-01-13 08:25:00|4574.38|4574.38|4576.79|4576.79|4578.77|4578.77|4573.56|4573.56|0
1642062600000|2022-01-13 08:30:00|4576.62|4576.62|4573.39|4573.39|4576.62|4576.62|4569.65|4569.65|0
1642062900000|2022-01-13 08:35:00|4573.22|4573.22|4568.97|4568.97|4573.22|4573.22|4565.23|4565.23|0
1642063200000|2022-01-13 08:40:00|4570.22|4570.22|4567.98|4567.98|4570.47|4570.47|4565.49|4565.49|0
1642063500000|2022-01-13 08:45:00|4565.49|4565.49|4563.11|4563.11|4570.47|4570.47|4561.36|4561.36|0
1642063800000|2022-01-13 08:50:00|4564.36|4564.36|4555.64|4555.64|4564.36|4564.36|4554.39|4554.39|0
1642064100000|2022-01-13 08:55:00|4555.13|4555.13|4560.37|4560.37|4560.88|4560.88|4554.62|4554.62|0
1642064400000|2022-01-13 09:00:00|4561.61|4561.61|4560.97|4560.97|4561.61|4561.61|4558.05|4558.05|0
1642064700000|2022-01-13 09:05:00|4560.71|4560.71|4564.96|4564.96|4564.96|4564.96|4556.72|4556.72|0
1642065000000|2022-01-13 09:10:00|4566.2|4566.2|4570.28|4570.28|4572.94|4572.94|4564.96|4564.96|0
1642065300000|2022-01-13 09:15:00|4569.94|4569.94|4574.41|4574.41|4574.41|4574.41|4568.69|4568.69|0
1642065600000|2022-01-13 09:20:00|4575.65|4575.65|4579.82|4579.82|4586.47|4586.47|4575.65|4575.65|0
1642065900000|2022-01-13 09:25:00|4576.08|4576.08|4577.02|4577.02|4577.33|4577.33|4573.59|4573.59|0
1642066200000|2022-01-13 09:30:00|4575.77|4575.77|4578.26|4578.26|4578.26|4578.26|4575.77|4575.77|0
1642066500000|2022-01-13 09:35:00|4577.02|4577.02|4581.26|4581.26|4581.26|4581.26|4577.02|4577.02|0
1642066800000|2022-01-13 09:40:00|4581.52|4581.52|4581.52|4581.52|4585.03|4585.03|4581.52|4581.52|0
1642067100000|2022-01-13 09:45:00|4580.27|4580.27|4580.78|4580.78|4583.02|4583.02|4579.03|4579.03|0
1642067400000|2022-01-13 09:50:00|4580.53|4580.53|4586.76|4586.76|4586.76|4586.76|4580.27|4580.27|0
1642067700000|2022-01-13 09:55:00|4584.27|4584.27|4585.94|4585.94|4585.94|4585.94|4583.02|4583.02|0
1642068000000|2022-01-13 10:00:00|4586.11|4586.11|4583.36|4583.36|4589.59|4589.59|4582.37|4582.37|0
1642068300000|2022-01-13 10:05:00|4582.12|4582.12|4574.81|4574.81|4582.63|4582.63|4574.64|4574.64|0
1642068600000|2022-01-13 10:10:00|4574.98|4574.98|4576.09|4576.09|4577.34|4577.34|4574.98|4574.98|0
1642068900000|2022-01-13 10:15:00|4575.92|4575.92|4579.66|4579.66|4579.66|4579.66|4575.92|4575.92|0
1642069200000|2022-01-13 10:20:00|4580.9|4580.9|4581.9|4581.9|4586.4|4586.4|4579.66|4579.66|0
1642069500000|2022-01-13 10:25:00|4580.65|4580.65|4583.4|4583.4|4583.4|4583.4|4580.39|4580.39|0
1642069800000|2022-01-13 10:30:00|4585.89|4585.89|4583.4|4583.4|4585.89|4585.89|4583.4|4583.4|0
1642070100000|2022-01-13 10:35:00|4583.65|4583.65|4582.41|4582.41|4583.65|4583.65|4582.41|4582.41|0
1642070400000|2022-01-13 10:40:00|4581.16|4581.16|4583.65|4583.65|4585.15|4585.15|4581.16|4581.16|0
1642070700000|2022-01-13 10:45:00|4582.41|4582.41|4582.92|4582.92|4584.42|4584.42|4580.42|4580.42|0
1642071000000|2022-01-13 10:50:00|4583.43|4583.43|4582.44|4582.44|4586.2|4586.2|4582.18|4582.18|0
1642071300000|2022-01-13 10:55:00|4582.09|4582.09|4581.32|4581.32|4584.58|4584.58|4581.32|4581.32|0
1642071600000|2022-01-13 11:00:00|4582.57|4582.57|4583.05|4583.05|4583.82|4583.82|4582.57|4582.57|0
1642071900000|2022-01-13 11:05:00|4583.31|4583.31|4581.55|4581.55|4583.31|4583.31|4581.29|4581.29|0
1642072200000|2022-01-13 11:10:00|4582.79|4582.79|4581.8|4581.8|4582.79|4582.79|4580.3|4580.3|0
1642072500000|2022-01-13 11:15:00|4580.56|4580.56|4581.32|4581.32|4581.8|4581.8|4579.31|4579.31|0
1642072800000|2022-01-13 11:20:00|4581.07|4581.07|4577.64|4577.64|4581.07|4581.07|4577.33|4577.33|0
1642073100000|2022-01-13 11:25:00|4577.9|4577.9|4576.65|4576.65|4579.14|4579.14|4576.65|4576.65|0
1642073400000|2022-01-13 11:30:00|4579.14|4579.14|4571.19|4571.19|4579.14|4579.14|4571.19|4571.19|0
1642073700000|2022-01-13 11:35:00|4571.36|4571.36|4572.04|4572.04|4572.3|4572.3|4571.36|4571.36|0
1642074000000|2022-01-13 11:40:00|4572.56|4572.56|4582.82|4582.82|4583.04|4583.04|4572.56|4572.56|0
1642074300000|2022-01-13 11:45:00|4582.56|4582.56|4583.42|4583.42|4585.31|4585.31|4581.31|4581.31|0
1642074600000|2022-01-13 11:50:00|4583.16|4583.16|4584.15|4584.15|4584.41|4584.41|4583.16|4583.16|0
1642074900000|2022-01-13 11:55:00|4583.98|4583.98|4586.98|4586.98|4587.49|4587.49|4583.98|4583.98|0
1642075200000|2022-01-13 12:00:00|4585.74|4585.74|4585.48|4585.48|4586.98|4586.98|4585.22|4585.22|0
1642075500000|2022-01-13 12:05:00|4585.31|4585.31|4585.82|4585.82|4585.82|4585.82|4585.31|4585.31|0
1642075800000|2022-01-13 12:10:00|4586.07|4586.07|4588.56|4588.56|4588.56|4588.56|4586.07|4586.07|0
1642076100000|2022-01-13 12:15:00|4588.31|4588.31|4589.3|4589.3|4589.3|4589.3|4588.05|4588.05|0
1642076400000|2022-01-13 12:20:00|4589.04|4589.04|4588.53|4588.53|4589.04|4589.04|4588.53|4588.53|0
1642076700000|2022-01-13 12:25:00|4587.29|4587.29|4587.29|4587.29|4588.53|4588.53|4587.29|4587.29|0
1642077000000|2022-01-13 12:30:00|4586.04|4586.04|4585.31|4585.31|4586.55|4586.55|4584.8|4584.8|0
1642077300000|2022-01-13 12:35:00|4585.48|4585.48|4586.98|4586.98|4586.98|4586.98|4584.23|4584.23|0
1642077600000|2022-01-13 12:40:00|4586.72|4586.72|4585.22|4585.22|4586.72|4586.72|4584.97|4584.97|0
1642077900000|2022-01-13 12:45:00|4586.47|4586.47|4587.01|4587.01|4588.51|4588.51|4586.47|4586.47|0
1642078200000|2022-01-13 12:50:00|4588.26|4588.26|4587.49|4587.49|4588.26|4588.26|4587.49|4587.49|0
1642078500000|2022-01-13 12:55:00|4588|4588|4581.74|4581.74|4588|4588|4581.74|4581.74|0
1642078800000|2022-01-13 13:00:00|4582.99|4582.99|4585|4585|4585.73|4585.73|4582.99|4582.99|0
1642079100000|2022-01-13 13:05:00|4585.86|4585.86|4586.12|4586.12|4587.11|4587.11|4585.86|4585.86|0
1642079400000|2022-01-13 13:10:00|4586.37|4586.37|4586.03|4586.03|4586.63|4586.63|4585.3|4585.3|0
1642079700000|2022-01-13 13:15:00|4587.28|4587.28|4585.52|4585.52|4587.28|4587.28|4584.28|4584.28|0
1642080000000|2022-01-13 13:20:00|4586.77|4586.77|4587.37|4587.37|4587.37|4587.37|4585.52|4585.52|0
1642080300000|2022-01-13 13:25:00|4588.61|4588.61|4581.92|4581.92|4588.61|4588.61|4581.92|4581.92|0
1642080600000|2022-01-13 13:30:00|4584.42|4584.42|4585.69|4585.69|4586.94|4586.94|4584.42|4584.42|0
1642080900000|2022-01-13 13:35:00|4586.94|4586.94|4587.93|4587.93|4587.93|4587.93|4584.96|4584.96|0
1642081200000|2022-01-13 13:40:00|4587.76|4587.76|4587.76|4587.76|4587.76|4587.76|4587.76|4587.76|0
1642081500000|2022-01-13 13:45:00|4586.51|4586.51|4583.33|4583.33|4586.51|4586.51|4583.33|4583.33|0
1642081800000|2022-01-13 13:50:00|4585.83|4585.83|4583|4583|4585.83|4585.83|4583|4583|0
1642082100000|2022-01-13 13:55:00|4583.25|4583.25|4587.07|4587.07|4587.25|4587.25|4583.25|4583.25|0
1642082400000|2022-01-13 14:00:00|4585.83|4585.83|4584.58|4584.58|4585.83|4585.83|4584.58|4584.58|0
1642082700000|2022-01-13 14:05:00|4583.34|4583.34|4587.98|4587.98|4587.98|4587.98|4583.34|4583.34|0
1642083000000|2022-01-13 14:10:00|4589.22|4589.22|4584.58|4584.58|4592.31|4592.31|4583.33|4583.33|0
1642083300000|2022-01-13 14:15:00|4585.83|4585.83|4584.33|4584.33|4588.49|4588.49|4583.08|4583.08|0
1642083600000|2022-01-13 14:20:00|4585.57|4585.57|4582.57|4582.57|4585.57|4585.57|4582.57|4582.57|0
1642083900000|2022-01-13 14:25:00|4582.83|4582.83|4584.33|4584.33|4584.33|4584.33|4582.83|4582.83|0
1642084200000|2022-01-13 14:30:00|4583.08|4583.08|4581.84|4581.84|4585.57|4585.57|4581.84|4581.84|0
1642084500000|2022-01-13 14:35:00|4580.59|4580.59|4584.07|4584.07|4585.57|4585.57|4578.58|4578.58|0
1642084800000|2022-01-13 14:40:00|4585.32|4585.32|4587.11|4587.11|4588.35|4588.35|4581.33|4581.33|0
1642085100000|2022-01-13 14:45:00|4585.86|4585.86|4587.36|4587.36|4589.85|4589.85|4584.61|4584.61|0
1642085400000|2022-01-13 14:50:00|4588.61|4588.61|4586.63|4586.63|4588.61|4588.61|4586.11|4586.11|0
1642085700000|2022-01-13 14:55:00|4587.14|4587.14|4588.13|4588.13|4588.13|4588.13|4585.38|4585.38|0
1642086000000|2022-01-13 15:00:00|4589.37|4589.37|4580.74|4580.74|4589.37|4589.37|4580.74|4580.74|0
1642086300000|2022-01-13 15:05:00|4578.25|4578.25|4580.91|4580.91|4582.07|4582.07|4575.76|4575.76|0
1642086600000|2022-01-13 15:10:00|4579.66|4579.66|4569.83|4569.83|4579.66|4579.66|4569.58|4569.58|0
1642086900000|2022-01-13 15:15:00|4568.59|4568.59|4567.26|4567.26|4569.83|4569.83|4564.51|4564.51|0
1642087200000|2022-01-13 15:20:00|4567.43|4567.43|4573.23|4573.23|4574.48|4574.48|4567.26|4567.26|0
1642087500000|2022-01-13 15:25:00|4574.48|4574.48|4565.08|4565.08|4575.73|4575.73|4560.1|4560.1|0
1642087800000|2022-01-13 15:30:00|4566.32|4566.32|4555.76|4555.76|4566.32|4566.32|4555.51|4555.51|0
1642088100000|2022-01-13 15:35:00|4557.01|4557.01|4554.52|4554.52|4557.01|4557.01|4551.77|4551.77|0
1642088400000|2022-01-13 15:40:00|4553.27|4553.27|4548.55|4548.55|4553.27|4553.27|4548.29|4548.29|0
1642088700000|2022-01-13 15:45:00|4547.3|4547.3|4549.79|4549.79|4553.7|4553.7|4546.22|4546.22|0
1642089000000|2022-01-13 15:50:00|4547.3|4547.3|4547.04|4547.04|4547.3|4547.3|4544.55|4544.55|0
1642089300000|2022-01-13 15:55:00|4548.29|4548.29|4559.41|4559.41|4559.41|4559.41|4548.2|4548.2|0
1642089600000|2022-01-13 16:00:00|4558.17|4558.17|4562.76|4562.76|4564.82|4564.82|4558.17|4558.17|0
1642089900000|2022-01-13 16:05:00|4564.01|4564.01|4569.75|4569.75|4569.75|4569.75|4564.01|4564.01|0
1642090200000|2022-01-13 16:10:00|4568.51|4568.51|4570.27|4570.27|4573.75|4573.75|4568.51|4568.51|0
1642090500000|2022-01-13 16:15:00|4571.51|4571.51|4574|4574|4574.51|4574.51|4571.51|4571.51|0
1642090800000|2022-01-13 16:20:00|4575.25|4575.25|4578|4578|4579.41|4579.41|4575.25|4575.25|0
1642091100000|2022-01-13 16:25:00|4576.75|4576.75|4582.24|4582.24|4585.08|4585.08|4576.75|4576.75|0
1642148100000|2022-01-14 08:15:00|4526.5|4526.5|4535.54|4535.54|4536.3|4536.3|4525.73|4525.73|0
1642148400000|2022-01-14 08:20:00|4535.03|4535.03|4537.35|4537.35|4540.58|4540.58|4535.03|4535.03|0
1642148700000|2022-01-14 08:25:00|4538.6|4538.6|4543.59|4543.59|4543.59|4543.59|4536.33|4536.33|0
1642149000000|2022-01-14 08:30:00|4543.85|4543.85|4547.43|4547.43|4547.43|4547.43|4540.11|4540.11|0
1642149300000|2022-01-14 08:35:00|4546.91|4546.91|4543.04|4543.04|4547.43|4547.43|4541.02|4541.02|0
1642149600000|2022-01-14 08:40:00|4541.79|4541.79|4545.42|4545.42|4547.21|4547.21|4541.79|4541.79|0
1642149900000|2022-01-14 08:45:00|4545.93|4545.93|4546.81|4546.81|4551.17|4551.17|4545.42|4545.42|0
1642150200000|2022-01-14 08:50:00|4546.98|4546.98|4543.69|4543.69|4546.98|4546.98|4539.95|4539.95|0
1642150500000|2022-01-14 08:55:00|4544.2|4544.2|4545.64|4545.64|4549.18|4549.18|4544.2|4544.2|0
1642150800000|2022-01-14 09:00:00|4544.39|4544.39|4541|4541|4545.67|4545.67|4540.91|4540.91|0
1642151100000|2022-01-14 09:05:00|4541.25|4541.25|4542.19|4542.19|4544.94|4544.94|4541.25|4541.25|0
1642151400000|2022-01-14 09:10:00|4542.44|4542.44|4546.74|4546.74|4547.25|4547.25|4542.01|4542.01|0
1642151700000|2022-01-14 09:15:00|4547|4547|4546.14|4546.14|4549.4|4549.4|4545.63|4545.63|0
1642152000000|2022-01-14 09:20:00|4546.4|4546.4|4550|4550|4552.58|4552.58|4546.4|4546.4|0
1642152300000|2022-01-14 09:25:00|4548.76|4548.76|4542.02|4542.02|4548.76|4548.76|4535.76|4535.76|0
1642152600000|2022-01-14 09:30:00|4543.26|4543.26|4550.08|4550.08|4550.59|4550.59|4543.26|4543.26|0
1642152900000|2022-01-14 09:35:00|4552.58|4552.58|4545.7|4545.7|4552.58|4552.58|4545.7|4545.7|0
1642153200000|2022-01-14 09:40:00|4548.19|4548.19|4546.52|4546.52|4548.87|4548.87|4545.36|4545.36|0
1642153500000|2022-01-14 09:45:00|4545.28|4545.28|4534.51|4534.51|4545.28|4545.28|4534.51|4534.51|0
1642153800000|2022-01-14 09:50:00|4534.26|4534.26|4542.75|4542.75|4542.75|4542.75|4534.26|4534.26|0
1642154100000|2022-01-14 09:55:00|4543.01|4543.01|4534.39|4534.39|4543.01|4543.01|4533.62|4533.62|0
1642154400000|2022-01-14 10:00:00|4533.14|4533.14|4523.95|4523.95|4534.13|4534.13|4523.95|4523.95|0
1642154700000|2022-01-14 10:05:00|4525.19|4525.19|4526.64|4526.64|4528.91|4528.91|4523.82|4523.82|0
1642155000000|2022-01-14 10:10:00|4525.39|4525.39|4519.59|4519.59|4529.85|4529.85|4519.59|4519.59|0
1642155300000|2022-01-14 10:15:00|4519.34|4519.34|4514.78|4514.78|4522.03|4522.03|4514.78|4514.78|0
1642155600000|2022-01-14 10:20:00|4515.29|4515.29|4527.24|4527.24|4527.24|4527.24|4513.79|4513.79|0
1642155900000|2022-01-14 10:25:00|4528.49|4528.49|4522.85|4522.85|4528.49|4528.49|4522|4522|0
1642156200000|2022-01-14 10:30:00|4522.6|4522.6|4522.06|4522.06|4523.84|4523.84|4520.43|4520.43|0
1642156500000|2022-01-14 10:35:00|4522.31|4522.31|4522.69|4522.69|4523.76|4523.76|4521.07|4521.07|0
1642156800000|2022-01-14 10:40:00|4523.2|4523.2|4527.7|4527.7|4528.21|4528.21|4523.2|4523.2|0
1642157100000|2022-01-14 10:45:00|4526.46|4526.46|4522.23|4522.23|4526.46|4526.46|4521.97|4521.97|0
1642157400000|2022-01-14 10:50:00|4522.49|4522.49|4515.46|4515.46|4523.73|4523.73|4515.46|4515.46|0
1642157700000|2022-01-14 10:55:00|4515.59|4515.59|4515.71|4515.71|4516.96|4516.96|4515.2|4515.2|0
1642158000000|2022-01-14 11:00:00|4518.21|4518.21|4518.94|4518.94|4519.45|4519.45|4517.31|4517.31|0
1642158300000|2022-01-14 11:05:00|4518.69|4518.69|4517.63|4517.63|4520.11|4520.11|4516.87|4516.87|0
1642158600000|2022-01-14 11:10:00|4517.38|4517.38|4515.4|4515.4|4517.38|4517.38|4515.28|4515.28|0
1642158900000|2022-01-14 11:15:00|4515.53|4515.53|4520.64|4520.64|4520.64|4520.64|4515.28|4515.28|0
1642159200000|2022-01-14 11:20:00|4521.54|4521.54|4519.35|4519.35|4523.34|4523.34|4519.35|4519.35|0
1642159500000|2022-01-14 11:25:00|4519.86|4519.86|4516.77|4516.77|4524.37|4524.37|4516.77|4516.77|0
1642159800000|2022-01-14 11:30:00|4516.51|4516.51|4513.79|4513.79|4517.4|4517.4|4513.54|4513.54|0
1642160100000|2022-01-14 11:35:00|4513.92|4513.92|4516.26|4516.26|4516.35|4516.35|4513.92|4513.92|0
1642160400000|2022-01-14 11:40:00|4516.78|4516.78|4517.06|4517.06|4517.8|4517.8|4515.05|4515.05|0
1642160700000|2022-01-14 11:45:00|4517.32|4517.32|4518.31|4518.31|4518.31|4518.31|4516.55|4516.55|0
1642161000000|2022-01-14 11:50:00|4515.82|4515.82|4510.29|4510.29|4515.82|4515.82|4510.04|4510.04|0
1642161300000|2022-01-14 11:55:00|4510.55|4510.55|4508.57|4508.57|4510.55|4510.55|4507.8|4507.8|0
1642161600000|2022-01-14 12:00:00|4507.32|4507.32|4498.74|4498.74|4508.57|4508.57|4498.74|4498.74|0
1642161900000|2022-01-14 12:05:00|4498.99|4498.99|4497.08|4497.08|4498.99|4498.99|4493.34|4493.34|0
1642162200000|2022-01-14 12:10:00|4497.46|4497.46|4496.7|4496.7|4501.2|4501.2|4495.68|4495.68|0
1642162500000|2022-01-14 12:15:00|4495.45|4495.45|4499.14|4499.14|4500.39|4500.39|4495.45|4495.45|0
1642162800000|2022-01-14 12:20:00|4499.02|4499.02|4496.4|4496.4|4501.63|4501.63|4496.4|4496.4|0
1642163100000|2022-01-14 12:25:00|4495.89|4495.89|4496.14|4496.14|4496.4|4496.4|4495.63|4495.63|0
1642163400000|2022-01-14 12:30:00|4496.01|4496.01|4497.64|4497.64|4500.39|4500.39|4496.01|4496.01|0
1642163700000|2022-01-14 12:35:00|4497.39|4497.39|4495.98|4495.98|4497.77|4497.77|4495.73|4495.73|0
1642164000000|2022-01-14 12:40:00|4495.6|4495.6|4493.72|4493.72|4497.84|4497.84|4490.07|4490.07|0
1642164300000|2022-01-14 12:45:00|4492.47|4492.47|4490.97|4490.97|4495.86|4495.86|4490.21|4490.21|0
1642164600000|2022-01-14 12:50:00|4489.73|4489.73|4491.49|4491.49|4492.73|4492.73|4488.2|4488.2|0
1642164900000|2022-01-14 12:55:00|4492|4492|4490.37|4490.37|4493.88|4493.88|4489.81|4489.81|0
1642165200000|2022-01-14 13:00:00|4490.49|4490.49|4493.34|4493.34|4495.09|4495.09|4490.49|4490.49|0
1642165500000|2022-01-14 13:05:00|4493.47|4493.47|4501.32|4501.32|4501.71|4501.71|4493.21|4493.21|0
1642165800000|2022-01-14 13:10:00|4500.08|4500.08|4498.53|4498.53|4501.45|4501.45|4498.4|4498.4|0
1642166100000|2022-01-14 13:15:00|4499.78|4499.78|4501.84|4501.84|4504.46|4504.46|4499.48|4499.48|0
1642166400000|2022-01-14 13:20:00|4503.09|4503.09|4505.64|4505.64|4506.22|4506.22|4503.09|4503.09|0
1642166700000|2022-01-14 13:25:00|4508.13|4508.13|4510.59|4510.59|4510.59|4510.59|4508.13|4508.13|0
1642167000000|2022-01-14 13:30:00|4511.83|4511.83|4517.33|4517.33|4517.33|4517.33|4511.45|4511.45|0
1642167300000|2022-01-14 13:35:00|4516.81|4516.81|4509.01|4509.01|4516.81|4516.81|4506.39|4506.39|0
1642167600000|2022-01-14 13:40:00|4509.18|4509.18|4510.55|4510.55|4511.67|4511.67|4509.18|4509.18|0
1642167900000|2022-01-14 13:45:00|4510.68|4510.68|4504.38|4504.38|4512.18|4512.18|4504.29|4504.29|0
1642168200000|2022-01-14 13:50:00|4504.21|4504.21|4504.02|4504.02|4505.58|4505.58|4500.41|4500.41|0
1642168500000|2022-01-14 13:55:00|4503.25|4503.25|4497.79|4497.79|4503.25|4503.25|4497.79|4497.79|0
1642168800000|2022-01-14 14:00:00|4498.18|4498.18|4502.97|4502.97|4504.95|4504.95|4496.32|4496.32|0
1642169100000|2022-01-14 14:05:00|4503.22|4503.22|4502.58|4502.58|4505.71|4505.71|4501.18|4501.18|0
1642169400000|2022-01-14 14:10:00|4502.46|4502.46|4503.83|4503.83|4505.33|4505.33|4502.33|4502.33|0
1642169700000|2022-01-14 14:15:00|4503.66|4503.66|4499.35|4499.35|4504.77|4504.77|4499.35|4499.35|0
1642170000000|2022-01-14 14:20:00|4498.1|4498.1|4493.77|4493.77|4498.36|4498.36|4492.26|4492.26|0
1642170300000|2022-01-14 14:25:00|4496.26|4496.26|4496.04|4496.04|4496.39|4496.39|4493.77|4493.77|0
1642170600000|2022-01-14 14:30:00|4495.78|4495.78|4493.29|4493.29|4499.52|4499.52|4491.79|4491.79|0
1642170900000|2022-01-14 14:35:00|4493.42|4493.42|4496.98|4496.98|4497.24|4497.24|4491.49|4491.49|0
1642171200000|2022-01-14 14:40:00|4498.23|4498.23|4499.09|4499.09|4500.24|4500.24|4496.98|4496.98|0
1642171500000|2022-01-14 14:45:00|4498.58|4498.58|4501.8|4501.8|4505.92|4505.92|4498.58|4498.58|0
1642171800000|2022-01-14 14:50:00|4499.3|4499.3|4494.7|4494.7|4499.3|4499.3|4494.7|4494.7|0
1642172100000|2022-01-14 14:55:00|4497.2|4497.2|4500.5|4500.5|4509.65|4509.65|4496.69|4496.69|0
1642172400000|2022-01-14 15:00:00|4500.62|4500.62|4493.76|4493.76|4500.62|4500.62|4492.26|4492.26|0
1642172700000|2022-01-14 15:05:00|4496.25|4496.25|4500.54|4500.54|4500.8|4500.8|4496.25|4496.25|0
1642173000000|2022-01-14 15:10:00|4499.3|4499.3|4495.44|4495.44|4501.27|4501.27|4495.31|4495.31|0
1642173300000|2022-01-14 15:15:00|4497.93|4497.93|4500.25|4500.25|4500.25|4500.25|4494.88|4494.88|0
1642173600000|2022-01-14 15:20:00|4499|4499|4496.13|4496.13|4501.24|4501.24|4496.13|4496.13|0
1642173900000|2022-01-14 15:25:00|4494.88|4494.88|4492.65|4492.65|4497.63|4497.63|4492.65|4492.65|0
1642174200000|2022-01-14 15:30:00|4493.89|4493.89|4491.14|4491.14|4493.89|4493.89|4491.02|4491.02|0
1642174500000|2022-01-14 15:35:00|4490.97|4490.97|4484.49|4484.49|4490.97|4490.97|4483.24|4483.24|0
1642174800000|2022-01-14 15:40:00|4484.31|4484.31|4475.42|4475.42|4484.31|4484.31|4471.68|4471.68|0
1642175100000|2022-01-14 15:45:00|4475.55|4475.55|4481.17|4481.17|4482.41|4482.41|4475.55|4475.55|0
1642175400000|2022-01-14 15:50:00|4479.92|4479.92|4476.96|4476.96|4480.27|4480.27|4476.71|4476.71|0
1642175700000|2022-01-14 15:55:00|4476.84|4476.84|4473.57|4473.57|4477.99|4477.99|4473.57|4473.57|0
1642176000000|2022-01-14 16:00:00|4473.05|4473.05|4476.84|4476.84|4480.4|4480.4|4472.54|4472.54|0
1642176300000|2022-01-14 16:05:00|4475.59|4475.59|4475.46|4475.46|4476.96|4476.96|4474.22|4474.22|0
1642176600000|2022-01-14 16:10:00|4476.71|4476.71|4478.08|4478.08|4478.08|4478.08|4476.71|4476.71|0
1642176900000|2022-01-14 16:15:00|4477.95|4477.95|4476.62|4476.62|4478.38|4478.38|4474.52|4474.52|0
1642177200000|2022-01-14 16:20:00|4477|4477|4479.71|4479.71|4479.71|4479.71|4473.87|4473.87|0
1642177500000|2022-01-14 16:25:00|4479.83|4479.83|4482.78|4482.78|4483.3|4483.3|4479.83|4479.83|0
1642407300000|2022-01-17 08:15:00|4444.86|4444.86|4461.51|4461.51|4464|4464|4444.25|4444.25|0
1642407600000|2022-01-17 08:20:00|4464|4464|4465.58|4465.58|4467.83|4467.83|4462.23|4462.23|0
1642407900000|2022-01-17 08:25:00|4466.83|4466.83|4469.74|4469.74|4473.19|4473.19|4466.83|4466.83|0
1642408200000|2022-01-17 08:30:00|4468.46|4468.46|4463.48|4463.48|4468.46|4468.46|4462.2|4462.2|0
1642408500000|2022-01-17 08:35:00|4463.61|4463.61|4469.36|4469.36|4472.58|4472.58|4463.61|4463.61|0
1642408800000|2022-01-17 08:40:00|4470|4470|4464.85|4464.85|4472.29|4472.29|4464.85|4464.85|0
1642409100000|2022-01-17 08:45:00|4464.22|4464.22|4470.43|4470.43|4472.06|4472.06|4464.22|4464.22|0
1642409400000|2022-01-17 08:50:00|4469.92|4469.92|4472.8|4472.8|4472.8|4472.8|4469.54|4469.54|0
1642409700000|2022-01-17 08:55:00|4472.93|4472.93|4471.18|4471.18|4472.93|4472.93|4469.93|4469.93|0
1642410000000|2022-01-17 09:00:00|4471.05|4471.05|4471.69|4471.69|4472.81|4472.81|4469.93|4469.93|0
1642410300000|2022-01-17 09:05:00|4471.31|4471.31|4478.22|4478.22|4478.73|4478.73|4469.68|4469.68|0
1642410600000|2022-01-17 09:10:00|4478.73|4478.73|4481.09|4481.09|4481.09|4481.09|4477.61|4477.61|0
1642410900000|2022-01-17 09:15:00|4480.71|4480.71|4486.08|4486.08|4486.2|4486.2|4479.46|4479.46|0
1642411200000|2022-01-17 09:20:00|4487.32|4487.32|4484.75|4484.75|4487.49|4487.49|4483.5|4483.5|0
1642411500000|2022-01-17 09:25:00|4487.24|4487.24|4493.74|4493.74|4493.74|4493.74|4487.24|4487.24|0
1642411800000|2022-01-17 09:30:00|4493.91|4493.91|4497.9|4497.9|4498.16|4498.16|4493.91|4493.91|0
1642412100000|2022-01-17 09:35:00|4498.41|4498.41|4504.54|4504.54|4504.54|4504.54|4498.41|4498.41|0
1642412400000|2022-01-17 09:40:00|4505.05|4505.05|4503.8|4503.8|4506.04|4506.04|4503.55|4503.55|0
1642412700000|2022-01-17 09:45:00|4503.04|4503.04|4504.67|4504.67|4505.53|4505.53|4502.78|4502.78|0
1642413000000|2022-01-17 09:50:00|4504.5|4504.5|4502.83|4502.83|4508.49|4508.49|4502.83|4502.83|0
1642413300000|2022-01-17 09:55:00|4501.58|4501.58|4498.35|4498.35|4502.09|4502.09|4497.84|4497.84|0
1642413600000|2022-01-17 10:00:00|4498.18|4498.18|4503.2|4503.2|4508.15|4508.15|4498.18|4498.18|0
1642413900000|2022-01-17 10:05:00|4501.95|4501.95|4502.21|4502.21|4502.21|4502.21|4501.69|4501.69|0
1642414200000|2022-01-17 10:10:00|4501.95|4501.95|4509.17|4509.17|4511.66|4511.66|4500.7|4500.7|0
1642414500000|2022-01-17 10:15:00|4509.42|4509.42|4510.48|4510.48|4511.73|4511.73|4508.69|4508.69|0
1642414800000|2022-01-17 10:20:00|4509.72|4509.72|4513.2|4513.2|4513.45|4513.45|4509.72|4509.72|0
1642415100000|2022-01-17 10:25:00|4510.71|4510.71|4509.72|4509.72|4510.71|4510.71|4508.44|4508.44|0
1642415400000|2022-01-17 10:30:00|4509.46|4509.46|4503.23|4503.23|4509.46|4509.46|4502.98|4502.98|0
1642415700000|2022-01-17 10:35:00|4500.74|4500.74|4503.06|4503.06|4504.74|4504.74|4500.74|4500.74|0
1642416000000|2022-01-17 10:40:00|4502.81|4502.81|4505.81|4505.81|4508.56|4508.56|4502.81|4502.81|0
1642416300000|2022-01-17 10:45:00|4505.56|4505.56|4505.3|4505.3|4505.56|4505.56|4505.05|4505.05|0
1642416600000|2022-01-17 10:50:00|4505.56|4505.56|4507.09|4507.09|4508.3|4508.3|4505.56|4505.56|0
1642416900000|2022-01-17 10:55:00|4508.33|4508.33|4508.72|4508.72|4510.23|4510.23|4507.57|4507.57|0
1642417200000|2022-01-17 11:00:00|4506.23|4506.23|4505.02|4505.02|4506.23|4506.23|4504.51|4504.51|0
1642417500000|2022-01-17 11:05:00|4506.26|4506.26|4504.76|4504.76|4506.26|4506.26|4504.76|4504.76|0
1642417800000|2022-01-17 11:10:00|4505.02|4505.02|4504.76|4504.76|4505.27|4505.27|4504.25|4504.25|0
1642418100000|2022-01-17 11:15:00|4503.52|4503.52|4499.22|4499.22|4503.69|4503.69|4499.22|4499.22|0
1642418400000|2022-01-17 11:20:00|4497.97|4497.97|4501.45|4501.45|4504.71|4504.71|4497.23|4497.23|0
1642418700000|2022-01-17 11:25:00|4501.71|4501.71|4500.21|4500.21|4502.22|4502.22|4500.21|4500.21|0
1642419000000|2022-01-17 11:30:00|4499.95|4499.95|4500|4500|4503.69|4503.69|4499.44|4499.44|0
1642419300000|2022-01-17 11:35:00|4500.26|4500.26|4492.78|4492.78|4503.52|4503.52|4492.53|4492.53|0
1642419600000|2022-01-17 11:40:00|4492.53|4492.53|4490.89|4490.89|4492.53|4492.53|4488.54|4488.54|0
1642419900000|2022-01-17 11:45:00|4491.06|4491.06|4486.08|4486.08|4491.06|4491.06|4486.08|4486.08|0
1642420200000|2022-01-17 11:50:00|4488.57|4488.57|4490.8|4490.8|4491.06|4491.06|4488.57|4488.57|0
1642420500000|2022-01-17 11:55:00|4490.98|4490.98|4494.2|4494.2|4494.97|4494.97|4490.98|4490.98|0
1642420800000|2022-01-17 12:00:00|4494.46|4494.46|4497.94|4497.94|4498.45|4498.45|4494.2|4494.2|0
1642421100000|2022-01-17 12:05:00|4497.43|4497.43|4494.68|4494.68|4497.43|4497.43|4494.68|4494.68|0
1642421400000|2022-01-17 12:10:00|4492.19|4492.19|4491.89|4491.89|4493.39|4493.39|4491.89|4491.89|0
1642421700000|2022-01-17 12:15:00|4491.63|4491.63|4491.63|4491.63|4491.89|4491.89|4491.63|4491.63|0
1642422000000|2022-01-17 12:20:00|4492.4|4492.4|4489.65|4489.65|4492.91|4492.91|4489.65|4489.65|0
1642422300000|2022-01-17 12:25:00|4490.16|4490.16|4487.41|4487.41|4491.41|4491.41|4487.41|4487.41|0
1642422600000|2022-01-17 12:30:00|4487.16|4487.16|4486.48|4486.48|4487.16|4487.16|4486.48|4486.48|0
1642422900000|2022-01-17 12:35:00|4485.23|4485.23|4489.99|4489.99|4489.99|4489.99|4485.23|4485.23|0
1642423200000|2022-01-17 12:40:00|4489.73|4489.73|4488.74|4488.74|4489.99|4489.99|4488.74|4488.74|0
1642423500000|2022-01-17 12:45:00|4489|4489|4485.77|4485.77|4489|4489|4485.26|4485.26|0
1642423800000|2022-01-17 12:50:00|4488.26|4488.26|4489.28|4489.28|4489.28|4489.28|4488.26|4488.26|0
1642424100000|2022-01-17 12:55:00|4493.02|4493.02|4491.65|4491.65|4493.71|4493.71|4491.65|4491.65|0
1642424400000|2022-01-17 13:00:00|4490.4|4490.4|4487.53|4487.53|4491.05|4491.05|4486.77|4486.77|0
1642424700000|2022-01-17 13:05:00|4487.02|4487.02|4487.45|4487.45|4487.45|4487.45|4484.53|4484.53|0
1642425000000|2022-01-17 13:10:00|4487.28|4487.28|4488.52|4488.52|4488.52|4488.52|4486.51|4486.51|0
1642425300000|2022-01-17 13:15:00|4488.27|4488.27|4494.98|4494.98|4494.98|4494.98|4487.5|4487.5|0
1642425600000|2022-01-17 13:20:00|4495.23|4495.23|4490.85|4490.85|4495.74|4495.74|4490.03|4490.03|0
1642425900000|2022-01-17 13:25:00|4491.61|4491.61|4492.38|4492.38|4496.37|4496.37|4491.61|4491.61|0
1642426200000|2022-01-17 13:30:00|4491.87|4491.87|4491.1|4491.1|4493.11|4493.11|4491.1|4491.1|0
1642426500000|2022-01-17 13:35:00|4490.85|4490.85|4491.87|4491.87|4491.87|4491.87|4490.59|4490.59|0
1642426800000|2022-01-17 13:40:00|4491.61|4491.61|4485.86|4485.86|4491.61|4491.61|4485.86|4485.86|0
1642427100000|2022-01-17 13:45:00|4486.21|4486.21|4486.72|4486.72|4487.23|4487.23|4485.7|4485.7|0
1642427400000|2022-01-17 13:50:00|4487.96|4487.96|4489.18|4489.18|4489.44|4489.44|4486.94|4486.94|0
1642427700000|2022-01-17 13:55:00|4488.92|4488.92|4486.94|4486.94|4489.44|4489.44|4486.43|4486.43|0
1642428000000|2022-01-17 14:00:00|4485.7|4485.7|4491.19|4491.19|4491.19|4491.19|4485.44|4485.44|0
1642428300000|2022-01-17 14:05:00|4490.94|4490.94|4489.18|4489.18|4490.94|4490.94|4487.93|4487.93|0
1642428600000|2022-01-17 14:10:00|4487.93|4487.93|4492.92|4492.92|4492.92|4492.92|4487.93|4487.93|0
1642428900000|2022-01-17 14:15:00|4493.17|4493.17|4491.27|4491.27|4493.43|4493.43|4490.51|4490.51|0
1642429200000|2022-01-17 14:20:00|4490.03|4490.03|4485.35|4485.35|4490.03|4490.03|4485.18|4485.18|0
1642429500000|2022-01-17 14:25:00|4485.52|4485.52|4484.28|4484.28|4486.77|4486.77|4481.79|4481.79|0
1642429800000|2022-01-17 14:30:00|4484.02|4484.02|4483.8|4483.8|4485.04|4485.04|4481.05|4481.05|0
1642430100000|2022-01-17 14:35:00|4485.04|4485.04|4489.12|4489.12|4489.12|4489.12|4484.53|4484.53|0
1642430400000|2022-01-17 14:40:00|4490.36|4490.36|4489.12|4489.12|4491.61|4491.61|4489.12|4489.12|0
1642430700000|2022-01-17 14:45:00|4489.37|4489.37|4488.64|4488.64|4489.63|4489.63|4487.62|4487.62|0
1642431000000|2022-01-17 14:50:00|4486.15|4486.15|4490.28|4490.28|4491.04|4491.04|4486.15|4486.15|0
1642431300000|2022-01-17 14:55:00|4490.02|4490.02|4491.7|4491.7|4491.7|4491.7|4489.17|4489.17|0
1642431600000|2022-01-17 15:00:00|4492.94|4492.94|4493.45|4493.45|4493.96|4493.96|4491.7|4491.7|0
1642431900000|2022-01-17 15:05:00|4492.21|4492.21|4493.53|4493.53|4493.53|4493.53|4492.03|4492.03|0
1642432200000|2022-01-17 15:10:00|4494.78|4494.78|4494.65|4494.65|4497.31|4497.31|4494.65|4494.65|0
1642432500000|2022-01-17 15:15:00|4494.14|4494.14|4493.88|4493.88|4495.89|4495.89|4493.88|4493.88|0
1642432800000|2022-01-17 15:20:00|4494.14|4494.14|4493.45|4493.45|4494.14|4494.14|4493.45|4493.45|0
1642433100000|2022-01-17 15:25:00|4493.28|4493.28|4495.55|4495.55|4495.8|4495.8|4493.28|4493.28|0
1642433400000|2022-01-17 15:30:00|4494.3|4494.3|4493.82|4493.82|4496.57|4496.57|4492.83|4492.83|0
1642433700000|2022-01-17 15:35:00|4492.58|4492.58|4488.92|4488.92|4493.34|4493.34|4488.92|4488.92|0
1642434000000|2022-01-17 15:40:00|4490.17|4490.17|4493.99|4493.99|4495.24|4495.24|4490.17|4490.17|0
1642434300000|2022-01-17 15:45:00|4494.16|4494.16|4495.75|4495.75|4496.74|4496.74|4492.49|4492.49|0
1642434600000|2022-01-17 15:50:00|4495.49|4495.49|4494.84|4494.84|4496.17|4496.17|4493.43|4493.43|0
1642434900000|2022-01-17 15:55:00|4494.59|4494.59|4500.26|4500.26|4500.26|4500.26|4494.59|4494.59|0
1642435200000|2022-01-17 16:00:00|4500|4500|4493.71|4493.71|4500|4500|4493.71|4493.71|0
1642435500000|2022-01-17 16:05:00|4493.45|4493.45|4493.93|4493.93|4494.7|4494.7|4493.2|4493.2|0
1642435800000|2022-01-17 16:10:00|4494.11|4494.11|4497.03|4497.03|4498.27|4498.27|4494.11|4494.11|0
1642436100000|2022-01-17 16:15:00|4495.78|4495.78|4493.94|4493.94|4496.52|4496.52|4492.7|4492.7|0
1642436400000|2022-01-17 16:20:00|4493.69|4493.69|4494.37|4494.37|4494.37|4494.37|4492.36|4492.36|0
1642436700000|2022-01-17 16:25:00|4495.62|4495.62|4500.94|4500.94|4500.94|4500.94|4495.62|4495.62|0
1642493700000|2022-01-18 08:15:00|4452.56|4452.56|4442.46|4442.46|4452.56|4452.56|4442.46|4442.46|0
1642494000000|2022-01-18 08:20:00|4443.71|4443.71|4427.59|4427.59|4446.2|4446.2|4427.59|4427.59|0
1642494300000|2022-01-18 08:25:00|4427.33|4427.33|4424.34|4424.34|4428.07|4428.07|4423.44|4423.44|0
1642494600000|2022-01-18 08:30:00|4420.6|4420.6|4415.74|4415.74|4420.73|4420.73|4415.74|4415.74|0
1642494900000|2022-01-18 08:35:00|4415.57|4415.57|4417.33|4417.33|4420.08|4420.08|4415.4|4415.4|0
1642495200000|2022-01-18 08:40:00|4418.57|4418.57|4415.79|4415.79|4420.08|4420.08|4415.79|4415.79|0
1642495500000|2022-01-18 08:45:00|4417.03|4417.03|4412.09|4412.09|4417.03|4417.03|4406.81|4406.81|0
1642495800000|2022-01-18 08:50:00|4413.34|4413.34|4412.6|4412.6|4414.1|4414.1|4408.86|4408.86|0
1642496100000|2022-01-18 08:55:00|4411.35|4411.35|4415.57|4415.57|4420.56|4420.56|4410.84|4410.84|0
1642496400000|2022-01-18 09:00:00|4415.75|4415.75|4418.24|4418.24|4419.51|4419.51|4415.62|4415.62|0
1642496700000|2022-01-18 09:05:00|4418.41|4418.41|4413.27|4413.27|4418.41|4418.41|4411.64|4411.64|0
1642497000000|2022-01-18 09:10:00|4413.65|4413.65|4415.49|4415.49|4420.26|4420.26|4413.4|4413.4|0
1642497300000|2022-01-18 09:15:00|4417.98|4417.98|4415.36|4415.36|4417.98|4417.98|4413.99|4413.99|0
1642497600000|2022-01-18 09:20:00|4415.49|4415.49|4405.58|4405.58|4417.98|4417.98|4405.58|4405.58|0
1642497900000|2022-01-18 09:25:00|4406.82|4406.82|4397.8|4397.8|4406.82|4406.82|4395.31|4395.31|0
1642498200000|2022-01-18 09:30:00|4398.15|4398.15|4407.54|4407.54|4407.54|4407.54|4398.15|4398.15|0
1642498500000|2022-01-18 09:35:00|4406.29|4406.29|4398.25|4398.25|4406.29|4406.29|4396.07|4396.07|0
1642498800000|2022-01-18 09:40:00|4397.01|4397.01|4394.52|4394.52|4397.01|4397.01|4392.03|4392.03|0
1642499100000|2022-01-18 09:45:00|4395.03|4395.03|4399.99|4399.99|4400.98|4400.98|4394.04|4394.04|0
1642499400000|2022-01-18 09:50:00|4400.24|4400.24|4397.89|4397.89|4403.13|4403.13|4397.89|4397.89|0
1642499700000|2022-01-18 09:55:00|4396.65|4396.65|4387.76|4387.76|4396.65|4396.65|4387.76|4387.76|0
1642500000000|2022-01-18 10:00:00|4387.5|4387.5|4385.09|4385.09|4389.99|4389.99|4383.76|4383.76|0
1642500300000|2022-01-18 10:05:00|4384.84|4384.84|4378.38|4378.38|4384.84|4384.84|4375.12|4375.12|0
1642500600000|2022-01-18 10:10:00|4375.89|4375.89|4377.23|4377.23|4377.23|4377.23|4375.73|4375.73|0
1642500900000|2022-01-18 10:15:00|4377.4|4377.4|4378.47|4378.47|4382.38|4382.38|4377.4|4377.4|0
1642501200000|2022-01-18 10:20:00|4377.23|4377.23|4378.47|4378.47|4378.47|4378.47|4377.23|4377.23|0
1642501500000|2022-01-18 10:25:00|4380.96|4380.96|4380.4|4380.4|4381.9|4381.9|4377.4|4377.4|0
1642501800000|2022-01-18 10:30:00|4379.16|4379.16|4378.39|4378.39|4381.56|4381.56|4376.41|4376.41|0
1642502100000|2022-01-18 10:35:00|4378.64|4378.64|4380.17|4380.17|4381.42|4381.42|4377.23|4377.23|0
1642502400000|2022-01-18 10:40:00|4378.93|4378.93|4375.49|4375.49|4379.23|4379.23|4375.49|4375.49|0
1642502700000|2022-01-18 10:45:00|4373|4373|4367.93|4367.93|4373|4373|4364.68|4364.68|0
1642503000000|2022-01-18 10:50:00|4369.18|4369.18|4370.34|4370.34|4370.34|4370.34|4367.68|4367.68|0
1642503300000|2022-01-18 10:55:00|4367.85|4367.85|4369.78|4369.78|4371.02|4371.02|4365.36|4365.36|0
1642503600000|2022-01-18 11:00:00|4371.02|4371.02|4366.77|4366.77|4371.02|4371.02|4364.79|4364.79|0
1642503900000|2022-01-18 11:05:00|4364.28|4364.28|4364.76|4364.76|4368.28|4368.28|4364.28|4364.28|0
1642504200000|2022-01-18 11:10:00|4366.01|4366.01|4364.04|4364.04|4366.01|4366.01|4363.52|4363.52|0
1642504500000|2022-01-18 11:15:00|4362.79|4362.79|4359.22|4359.22|4364.29|4364.29|4357.98|4357.98|0
1642504800000|2022-01-18 11:20:00|4357.98|4357.98|4360.9|4360.9|4360.9|4360.9|4355.49|4355.49|0
1642505100000|2022-01-18 11:25:00|4360.64|4360.64|4366.87|4366.87|4369.45|4369.45|4360.64|4360.64|0
1642505400000|2022-01-18 11:30:00|4369.36|4369.36|4371.51|4371.51|4371.51|4371.51|4367.94|4367.94|0
1642505700000|2022-01-18 11:35:00|4372.76|4372.76|4377|4377|4378.25|4378.25|4372.76|4372.76|0
1642506000000|2022-01-18 11:40:00|4379.5|4379.5|4366.53|4366.53|4379.5|4379.5|4366.27|4366.27|0
1642506300000|2022-01-18 11:45:00|4366.78|4366.78|4367.04|4367.04|4367.04|4367.04|4365.54|4365.54|0
1642506600000|2022-01-18 11:50:00|4366.78|4366.78|4359.14|4359.14|4366.78|4366.78|4359.14|4359.14|0
1642506900000|2022-01-18 11:55:00|4355.4|4355.4|4350.67|4350.67|4355.66|4355.66|4350.67|4350.67|0
1642507200000|2022-01-18 12:00:00|4351.92|4351.92|4349.82|4349.82|4354.41|4354.41|4349.82|4349.82|0
1642507500000|2022-01-18 12:05:00|4349.57|4349.57|4353.05|4353.05|4353.31|4353.31|4349.57|4349.57|0
1642507800000|2022-01-18 12:10:00|4353.31|4353.31|4353.56|4353.56|4355.8|4355.8|4353.31|4353.31|0
1642508100000|2022-01-18 12:15:00|4354.81|4354.81|4353.56|4353.56|4356.05|4356.05|4353.31|4353.31|0
1642508400000|2022-01-18 12:20:00|4354.81|4354.81|4352.23|4352.23|4356.22|4356.22|4352.23|4352.23|0
1642508700000|2022-01-18 12:25:00|4354.72|4354.72|4355.91|4355.91|4355.91|4355.91|4353.48|4353.48|0
1642509000000|2022-01-18 12:30:00|4355.66|4355.66|4359.31|4359.31|4359.65|4359.65|4355.66|4355.66|0
1642509300000|2022-01-18 12:35:00|4360.56|4360.56|4357.81|4357.81|4364.72|4364.72|4357.81|4357.81|0
1642509600000|2022-01-18 12:40:00|4358.07|4358.07|4357.72|4357.72|4358.07|4358.07|4357.72|4357.72|0
1642509900000|2022-01-18 12:45:00|4356.48|4356.48|4352.74|4352.74|4356.48|4356.48|4352.74|4352.74|0
1642510200000|2022-01-18 12:50:00|4351.49|4351.49|4349.74|4349.74|4351.49|4351.49|4348.49|4348.49|0
1642510500000|2022-01-18 12:55:00|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|4346|4346|0
1642510800000|2022-01-18 13:00:00|4347.25|4347.25|4345.32|4345.32|4347.25|4347.25|4345.15|4345.15|0
1642511100000|2022-01-18 13:05:00|4345.49|4345.49|4342.83|4342.83|4345.49|4345.49|4342.83|4342.83|0
1642511400000|2022-01-18 13:10:00|4344.08|4344.08|4338.97|4338.97|4344.3|4344.3|4338.97|4338.97|0
1642511700000|2022-01-18 13:15:00|4337.73|4337.73|4334.89|4334.89|4338.97|4338.97|4334.89|4334.89|0
1642512000000|2022-01-18 13:20:00|4335.15|4335.15|4332.75|4332.75|4337.08|4337.08|4332.75|4332.75|0
1642512300000|2022-01-18 13:25:00|4330.26|4330.26|4331.33|4331.33|4332.75|4332.75|4330.26|4330.26|0
1642512600000|2022-01-18 13:30:00|4331.08|4331.08|4327.94|4327.94|4331.5|4331.5|4327.76|4327.76|0
1642512900000|2022-01-18 13:35:00|4327.68|4327.68|4323.04|4323.04|4329.18|4329.18|4323.04|4323.04|0
1642513200000|2022-01-18 13:40:00|4321.8|4321.8|4309.34|4309.34|4321.8|4321.8|4309.34|4309.34|0
1642513500000|2022-01-18 13:45:00|4310.59|4310.59|4306.34|4306.34|4310.59|4310.59|4306.34|4306.34|0
1642513800000|2022-01-18 13:50:00|4307.58|4307.58|4302.86|4302.86|4312.57|4312.57|4301.26|4301.26|0
1642514100000|2022-01-18 13:55:00|4304.11|4304.11|4297.84|4297.84|4305.1|4305.1|4297.84|4297.84|0
1642514400000|2022-01-18 14:00:00|4297.71|4297.71|4296.56|4296.56|4299.94|4299.94|4296.56|4296.56|0
1642514700000|2022-01-18 14:05:00|4296.43|4296.43|4293.42|4293.42|4299.05|4299.05|4293.42|4293.42|0
1642515000000|2022-01-18 14:10:00|4293.54|4293.54|4287.84|4287.84|4293.54|4293.54|4281.18|4281.18|0
1642515300000|2022-01-18 14:15:00|4287.96|4287.96|4285.35|4285.35|4289.47|4289.47|4285.35|4285.35|0
1642515600000|2022-01-18 14:20:00|4285.09|4285.09|4282.38|4282.38|4285.09|4285.09|4279.5|4279.5|0
1642515900000|2022-01-18 14:25:00|4281.13|4281.13|4276.63|4276.63|4281.13|4281.13|4273.53|4273.53|0
1642516200000|2022-01-18 14:30:00|4275.21|4275.21|4271.35|4271.35|4275.21|4275.21|4267.48|4267.48|0
1642516500000|2022-01-18 14:35:00|4271.17|4271.17|4257.81|4257.81|4273.58|4273.58|4257.64|4257.64|0
1642516800000|2022-01-18 14:40:00|4257.56|4257.56|4275.6|4275.6|4276.54|4276.54|4257.56|4257.56|0
1642517100000|2022-01-18 14:45:00|4275.47|4275.47|4264.91|4264.91|4277.96|4277.96|4263.71|4263.71|0
1642517400000|2022-01-18 14:50:00|4265.09|4265.09|4256.75|4256.75|4265.21|4265.21|4256.33|4256.33|0
1642517700000|2022-01-18 14:55:00|4255.51|4255.51|4259|4259|4259|4259|4252.42|4252.42|0
1642518000000|2022-01-18 15:00:00|4258.87|4258.87|4265.14|4265.14|4265.14|4265.14|4253.76|4253.76|0
1642518300000|2022-01-18 15:05:00|4266.52|4266.52|4279.32|4279.32|4279.32|4279.32|4266.52|4266.52|0
1642518600000|2022-01-18 15:10:00|4279.44|4279.44|4295.5|4295.5|4295.5|4295.5|4279.44|4279.44|0
1642518900000|2022-01-18 15:15:00|4295.12|4295.12|4299.62|4299.62|4308.85|4308.85|4293.62|4293.62|0
1642519200000|2022-01-18 15:20:00|4299.49|4299.49|4307.92|4307.92|4307.92|4307.92|4296.62|4296.62|0
1642519500000|2022-01-18 15:25:00|4310.41|4310.41|4308.03|4308.03|4311.56|4311.56|4305.3|4305.3|0
1642519800000|2022-01-18 15:30:00|4306.78|4306.78|4303.82|4303.82|4307.47|4307.47|4301.94|4301.94|0
1642520100000|2022-01-18 15:35:00|4302.57|4302.57|4295.19|4295.19|4303.99|4303.99|4294.8|4294.8|0
1642520400000|2022-01-18 15:40:00|4296.43|4296.43|4308.76|4308.76|4308.76|4308.76|4296.43|4296.43|0
1642520700000|2022-01-18 15:45:00|4307.52|4307.52|4309.69|4309.69|4309.69|4309.69|4304.81|4304.81|0
1642521000000|2022-01-18 15:50:00|4311.19|4311.19|4305.35|4305.35|4311.19|4311.19|4304.28|4304.28|0
1642521300000|2022-01-18 15:55:00|4306.5|4306.5|4307.92|4307.92|4307.92|4307.92|4304.87|4304.87|0
1642521600000|2022-01-18 16:00:00|4308.68|4308.68|4303.67|4303.67|4308.68|4308.68|4301.31|4301.31|0
1642521900000|2022-01-18 16:05:00|4303.54|4303.54|4310.17|4310.17|4310.17|4310.17|4303.54|4303.54|0
1642522200000|2022-01-18 16:10:00|4307.68|4307.68|4305.44|4305.44|4309.01|4309.01|4302.95|4302.95|0
1642522500000|2022-01-18 16:15:00|4306.69|4306.69|4314.33|4314.33|4314.46|4314.46|4304.32|4304.32|0
1642522800000|2022-01-18 16:20:00|4313.09|4313.09|4311.84|4311.84|4316.09|4316.09|4311.84|4311.84|0
1642523100000|2022-01-18 16:25:00|4310.6|4310.6|4304.02|4304.02|4312.74|4312.74|4304.02|4304.02|0
1642580100000|2022-01-19 08:15:00|4211.9|4211.9|4187.11|4187.11|4214.39|4214.39|4187.11|4187.11|0
1642580400000|2022-01-19 08:20:00|4189.6|4189.6|4176.89|4176.89|4194.84|4194.84|4168.16|4168.16|0
1642580700000|2022-01-19 08:25:00|4173.15|4173.15|4194.58|4194.58|4194.58|4194.58|4164.43|4164.43|0
1642581000000|2022-01-19 08:30:00|4192.09|4192.09|4168.21|4168.21|4192.09|4192.09|4162.41|4162.41|0
1642581300000|2022-01-19 08:35:00|4165.72|4165.72|4159.72|4159.72|4172.91|4172.91|4154.7|4154.7|0
1642581600000|2022-01-19 08:40:00|4155.98|4155.98|4149.75|4149.75|4159.72|4159.72|4145.5|4145.5|0
1642581900000|2022-01-19 08:45:00|4149.5|4149.5|4141.63|4141.63|4152.11|4152.11|4141.63|4141.63|0
1642582200000|2022-01-19 08:50:00|4142.88|4142.88|4141.29|4141.29|4149.93|4149.93|4132.31|4132.31|0
1642582500000|2022-01-19 08:55:00|4138.79|4138.79|4158.98|4158.98|4161.47|4161.47|4137.55|4137.55|0
1642582800000|2022-01-19 09:00:00|4156.49|4156.49|4170.67|4170.67|4170.67|4170.67|4150.49|4150.49|0
1642583100000|2022-01-19 09:05:00|4171.19|4171.19|4167.02|4167.02|4177.41|4177.41|4163.28|4163.28|0
1642583400000|2022-01-19 09:10:00|4168.27|4168.27|4161.78|4161.78|4169.51|4169.51|4156.8|4156.8|0
1642583700000|2022-01-19 09:15:00|4161.61|4161.61|4156.23|4156.23|4164.78|4164.78|4153.96|4153.96|0
1642584000000|2022-01-19 09:20:00|4154.73|4154.73|4139.5|4139.5|4154.73|4154.73|4135.76|4135.76|0
1642584300000|2022-01-19 09:25:00|4138.99|4138.99|4127|4127|4139.21|4139.21|4125.98|4125.98|0
1642584600000|2022-01-19 09:30:00|4122.02|4122.02|4153.42|4153.42|4153.42|4153.42|4122.02|4122.02|0
1642584900000|2022-01-19 09:35:00|4150.93|4150.93|4156.42|4156.42|4156.42|4156.42|4145.69|4145.69|0
1642585200000|2022-01-19 09:40:00|4151.44|4151.44|4168.23|4168.23|4176.7|4176.7|4151.44|4151.44|0
1642585500000|2022-01-19 09:45:00|4170.72|4170.72|4158.95|4158.95|4170.72|4170.72|4157.78|4157.78|0
1642585800000|2022-01-19 09:50:00|4161.44|4161.44|4164.95|4164.95|4170.16|4170.16|4157.53|4157.53|0
1642586100000|2022-01-19 09:55:00|4166.19|4166.19|4202.53|4202.53|4202.53|4202.53|4166.19|4166.19|0
1642586400000|2022-01-19 10:00:00|4206.27|4206.27|4192.56|4192.56|4206.27|4206.27|4185.09|4185.09|0
1642586700000|2022-01-19 10:05:00|4193.81|4193.81|4192.9|4192.9|4195.39|4195.39|4189.17|4189.17|0
1642587000000|2022-01-19 10:10:00|4193.16|4193.16|4182.34|4182.34|4194.4|4194.4|4175.69|4175.69|0
1642587300000|2022-01-19 10:15:00|4181.1|4181.1|4180.36|4180.36|4185.35|4185.35|4180.36|4180.36|0
1642587600000|2022-01-19 10:20:00|4180.62|4180.62|4175.38|4175.38|4181.61|4181.61|4175.38|4175.38|0
1642587900000|2022-01-19 10:25:00|4176.63|4176.63|4170.45|4170.45|4176.63|4176.63|4165.41|4165.41|0
1642588200000|2022-01-19 10:30:00|4169.2|4169.2|4178.66|4178.66|4183.98|4183.98|4169.03|4169.03|0
1642588500000|2022-01-19 10:35:00|4177.41|4177.41|4184.41|4184.41|4184.41|4184.41|4176.17|4176.17|0
1642588800000|2022-01-19 10:40:00|4185.65|4185.65|4204.85|4204.85|4204.85|4204.85|4183.16|4183.16|0
1642589100000|2022-01-19 10:45:00|4205.02|4205.02|4186.59|4186.59|4206.27|4206.27|4184.1|4184.1|0
1642589400000|2022-01-19 10:50:00|4187.84|4187.84|4190.58|4190.58|4190.58|4190.58|4184.1|4184.1|0
1642589700000|2022-01-19 10:55:00|4191.83|4191.83|4199.08|4199.08|4199.08|4199.08|4187.36|4187.36|0
1642590000000|2022-01-19 11:00:00|4201.57|4201.57|4212.02|4212.02|4215.75|4215.75|4201.57|4201.57|0
1642590300000|2022-01-19 11:05:00|4213.26|4213.26|4212.02|4212.02|4223.74|4223.74|4212.02|4212.02|0
1642590600000|2022-01-19 11:10:00|4210.77|4210.77|4220.06|4220.06|4220.06|4220.06|4209.27|4209.27|0
1642590900000|2022-01-19 11:15:00|4218.81|4218.81|4212.84|4212.84|4220.57|4220.57|4212.84|4212.84|0
1642591200000|2022-01-19 11:20:00|4212.66|4212.66|4211.59|4211.59|4217.9|4217.9|4209.1|4209.1|0
1642591500000|2022-01-19 11:25:00|4211.42|4211.42|4208.75|4208.75|4211.42|4211.42|4206.26|4206.26|0
1642591800000|2022-01-19 11:30:00|4206.26|4206.26|4207.2|4207.2|4209.69|4209.69|4206.26|4206.26|0
1642592100000|2022-01-19 11:35:00|4206.94|4206.94|4205.7|4205.7|4211.93|4211.93|4205.7|4205.7|0
1642592400000|2022-01-19 11:40:00|4205.44|4205.44|4211.41|4211.41|4215.41|4215.41|4204.2|4204.2|0
1642592700000|2022-01-19 11:45:00|4212.66|4212.66|4211.41|4211.41|4212.66|4212.66|4211.41|4211.41|0
1642593000000|2022-01-19 11:50:00|4210.17|4210.17|4216.48|4216.48|4221.72|4221.72|4210|4210|0
1642593300000|2022-01-19 11:55:00|4217.73|4217.73|4221.47|4221.47|4221.47|4221.47|4215.24|4215.24|0
1642593600000|2022-01-19 12:00:00|4221.64|4221.64|4211.76|4211.76|4221.89|4221.89|4211.76|4211.76|0
1642593900000|2022-01-19 12:05:00|4211.51|4211.51|4208.25|4208.25|4211.51|4211.51|4207|4207|0
1642594200000|2022-01-19 12:10:00|4207|4207|4207.74|4207.74|4214.73|4214.73|4207|4207|0
1642594500000|2022-01-19 12:15:00|4206.49|4206.49|4205.04|4205.04|4206.8|4206.8|4204.31|4204.31|0
1642594800000|2022-01-19 12:20:00|4204.79|4204.79|4201.96|4201.96|4205.78|4205.78|4200.54|4200.54|0
1642595100000|2022-01-19 12:25:00|4203.2|4203.2|4204.53|4204.53|4204.53|4204.53|4200.96|4200.96|0
1642595400000|2022-01-19 12:30:00|4204.78|4204.78|4206.54|4206.54|4207.79|4207.79|4204.78|4204.78|0
1642595700000|2022-01-19 12:35:00|4204.05|4204.05|4199.83|4199.83|4204.05|4204.05|4198.81|4198.81|0
1642596000000|2022-01-19 12:40:00|4200.09|4200.09|4198.84|4198.84|4200.09|4200.09|4198.84|4198.84|0
1642596300000|2022-01-19 12:45:00|4197.6|4197.6|4184.63|4184.63|4197.6|4197.6|4184.63|4184.63|0
1642596600000|2022-01-19 12:50:00|4185.87|4185.87|4187.12|4187.12|4187.12|4187.12|4185.36|4185.36|0
1642596900000|2022-01-19 12:55:00|4188.36|4188.36|4187.63|4187.63|4188.36|4188.36|4185.14|4185.14|0
1642597200000|2022-01-19 13:00:00|4188.88|4188.88|4183.32|4183.32|4188.88|4188.88|4183.32|4183.32|0
1642597500000|2022-01-19 13:05:00|4183.58|4183.58|4184.31|4184.31|4188.56|4188.56|4183.58|4183.58|0
1642597800000|2022-01-19 13:10:00|4183.06|4183.06|4184.09|4184.09|4186.8|4186.8|4183.06|4183.06|0
1642598100000|2022-01-19 13:15:00|4182.84|4182.84|4181.34|4181.34|4182.84|4182.84|4179.1|4179.1|0
1642598400000|2022-01-19 13:20:00|4180.09|4180.09|4184.57|4184.57|4184.57|4184.57|4177.6|4177.6|0
1642598700000|2022-01-19 13:25:00|4183.32|4183.32|4186.8|4186.8|4189.55|4189.55|4183.32|4183.32|0
1642599000000|2022-01-19 13:30:00|4188.05|4188.05|4198.19|4198.19|4204.5|4204.5|4188.05|4188.05|0
1642599300000|2022-01-19 13:35:00|4198.36|4198.36|4204.59|4204.59|4204.84|4204.84|4198.36|4198.36|0
1642599600000|2022-01-19 13:40:00|4205.83|4205.83|4201.11|4201.11|4208.84|4208.84|4201.11|4201.11|0
1642599900000|2022-01-19 13:45:00|4202.35|4202.35|4201.89|4201.89|4205.07|4205.07|4199.4|4199.4|0
1642600200000|2022-01-19 13:50:00|4203.14|4203.14|4209.45|4209.45|4213.36|4213.36|4203.01|4203.01|0
1642600500000|2022-01-19 13:55:00|4208.2|4208.2|4213.02|4213.02|4214.52|4214.52|4205.71|4205.71|0
1642600800000|2022-01-19 14:00:00|4212.89|4212.89|4215.35|4215.35|4215.35|4215.35|4203.28|4203.28|0
1642601100000|2022-01-19 14:05:00|4214.97|4214.97|4218.88|4218.88|4225.44|4225.44|4214.97|4214.97|0
1642601400000|2022-01-19 14:10:00|4213.89|4213.89|4221.41|4221.41|4225.15|4225.15|4210.15|4210.15|0
1642601700000|2022-01-19 14:15:00|4221.54|4221.54|4231.63|4231.63|4237.86|4237.86|4221.54|4221.54|0
1642602000000|2022-01-19 14:20:00|4230.39|4230.39|4220.69|4220.69|4232.88|4232.88|4220.69|4220.69|0
1642602300000|2022-01-19 14:25:00|4219.44|4219.44|4214.12|4214.12|4220.43|4220.43|4214.12|4214.12|0
1642602600000|2022-01-19 14:30:00|4212.87|4212.87|4217.14|4217.14|4222.46|4222.46|4210.82|4210.82|0
1642602900000|2022-01-19 14:35:00|4217.01|4217.01|4221.69|4221.69|4224.72|4224.72|4214.52|4214.52|0
1642603200000|2022-01-19 14:40:00|4220.44|4220.44|4215.14|4215.14|4224.92|4224.92|4212.27|4212.27|0
1642603500000|2022-01-19 14:45:00|4215.4|4215.4|4212.17|4212.17|4224.15|4224.15|4210.93|4210.93|0
1642603800000|2022-01-19 14:50:00|4210.93|4210.93|4216.03|4216.03|4219.51|4219.51|4208.31|4208.31|0
1642604100000|2022-01-19 14:55:00|4215.51|4215.51|4228.38|4228.38|4229.19|4229.19|4215.26|4215.26|0
1642604400000|2022-01-19 15:00:00|4229.62|4229.62|4224.47|4224.47|4230.87|4230.87|4224.13|4224.13|0
1642604700000|2022-01-19 15:05:00|4226.1|4226.1|4220.88|4220.88|4226.83|4226.83|4217.78|4217.78|0
1642605000000|2022-01-19 15:10:00|4221.01|4221.01|4226|4226|4227.24|4227.24|4218.52|4218.52|0
1642605300000|2022-01-19 15:15:00|4225.74|4225.74|4219.52|4219.52|4228.36|4228.36|4219.26|4219.26|0
1642605600000|2022-01-19 15:20:00|4219.14|4219.14|4213.19|4213.19|4220.64|4220.64|4211.16|4211.16|0
1642605900000|2022-01-19 15:25:00|4213.44|4213.44|4195.54|4195.54|4213.44|4213.44|4195.54|4195.54|0
1642606200000|2022-01-19 15:30:00|4194.29|4194.29|4181.75|4181.75|4195.67|4195.67|4181.75|4181.75|0
1642606500000|2022-01-19 15:35:00|4182.99|4182.99|4163.88|4163.88|4182.99|4182.99|4163.88|4163.88|0
1642606800000|2022-01-19 15:40:00|4165.12|4165.12|4165.29|4165.29|4177.01|4177.01|4163.28|4163.28|0
1642607100000|2022-01-19 15:45:00|4165.46|4165.46|4161.3|4161.3|4165.46|4165.46|4158.8|4158.8|0
1642607400000|2022-01-19 15:50:00|4161.12|4161.12|4160.93|4160.93|4162.43|4162.43|4158.87|4158.87|0
1642607700000|2022-01-19 15:55:00|4161.44|4161.44|4169.25|4169.25|4169.25|4169.25|4156.66|4156.66|0
1642608000000|2022-01-19 16:00:00|4169.37|4169.37|4171.01|4171.01|4172.25|4172.25|4166.02|4166.02|0
1642608300000|2022-01-19 16:05:00|4170.88|4170.88|4165.85|4165.85|4171.14|4171.14|4165.72|4165.72|0
1642608600000|2022-01-19 16:10:00|4165.98|4165.98|4161.76|4161.76|4166.11|4166.11|4159.14|4159.14|0
1642608900000|2022-01-19 16:15:00|4163.01|4163.01|4158.59|4158.59|4163.01|4163.01|4154.72|4154.72|0
1642609200000|2022-01-19 16:20:00|4158.84|4158.84|4158.25|4158.25|4160.09|4160.09|4153.95|4153.95|0
1642609500000|2022-01-19 16:25:00|4158.38|4158.38|4159.1|4159.1|4163.36|4163.36|4156.27|4156.27|0
1642666500000|2022-01-20 08:15:00|4144.85|4144.85|4122.57|4122.57|4144.85|4144.85|4120.94|4120.94|0
1642666800000|2022-01-20 08:20:00|4120.08|4120.08|4116.43|4116.43|4123.91|4123.91|4115.19|4115.19|0
1642667100000|2022-01-20 08:25:00|4116.81|4116.81|4115.25|4115.25|4118.66|4118.66|4110.57|4110.57|0
1642667400000|2022-01-20 08:30:00|4112.75|4112.75|4129.75|4129.75|4129.75|4129.75|4105.28|4105.28|0
1642667700000|2022-01-20 08:35:00|4128.51|4128.51|4129.29|4129.29|4132.5|4132.5|4125.28|4125.28|0
1642668000000|2022-01-20 08:40:00|4128.04|4128.04|4127.53|4127.53|4135.42|4135.42|4127.53|4127.53|0
1642668300000|2022-01-20 08:45:00|4127.15|4127.15|4124.54|4124.54|4127.15|4127.15|4119.13|4119.13|0
1642668600000|2022-01-20 08:50:00|4125.78|4125.78|4123.93|4123.93|4132.52|4132.52|4123.93|4123.93|0
1642668900000|2022-01-20 08:55:00|4125.18|4125.18|4132.04|4132.04|4134.54|4134.54|4125.18|4125.18|0
1642669200000|2022-01-20 09:00:00|4131.79|4131.79|4134.71|4134.71|4139.31|4139.31|4131.79|4131.79|0
1642669500000|2022-01-20 09:05:00|4134.45|4134.45|4131.64|4131.64|4134.45|4134.45|4131.51|4131.51|0
1642669800000|2022-01-20 09:10:00|4131.39|4131.39|4132.08|4132.08|4132.89|4132.89|4127.27|4127.27|0
1642670100000|2022-01-20 09:15:00|4131.95|4131.95|4124.47|4124.47|4131.95|4131.95|4123.33|4123.33|0
1642670400000|2022-01-20 09:20:00|4124.35|4124.35|4131.31|4131.31|4131.31|4131.31|4124.35|4124.35|0
1642670700000|2022-01-20 09:25:00|4130.07|4130.07|4137.51|4137.51|4142.62|4142.62|4128.56|4128.56|0
1642671000000|2022-01-20 09:30:00|4137.38|4137.38|4151.24|4151.24|4151.37|4151.37|4137.25|4137.25|0
1642671300000|2022-01-20 09:35:00|4151.63|4151.63|4147.97|4147.97|4151.75|4151.75|4146.77|4146.77|0
1642671600000|2022-01-20 09:40:00|4148.1|4148.1|4143.43|4143.43|4148.74|4148.74|4139.69|4139.69|0
1642671900000|2022-01-20 09:45:00|4143.55|4143.55|4153.44|4153.44|4153.44|4153.44|4143.17|4143.17|0
1642672200000|2022-01-20 09:50:00|4153.18|4153.18|4150.1|4150.1|4155.32|4155.32|4150.1|4150.1|0
1642672500000|2022-01-20 09:55:00|4151.34|4151.34|4156.94|4156.94|4163.55|4163.55|4151.34|4151.34|0
1642672800000|2022-01-20 10:00:00|4157.32|4157.32|4150.21|4150.21|4157.32|4157.32|4148.96|4148.96|0
1642673100000|2022-01-20 10:05:00|4150.59|4150.59|4151.07|4151.07|4154.33|4154.33|4149.83|4149.83|0
1642673400000|2022-01-20 10:10:00|4152.32|4152.32|4151.71|4151.71|4156.95|4156.95|4151.71|4151.71|0
1642673700000|2022-01-20 10:15:00|4151.58|4151.58|4148.84|4148.84|4151.58|4151.58|4146.34|4146.34|0
1642674000000|2022-01-20 10:20:00|4149.01|4149.01|4152.01|4152.01|4154.76|4154.76|4149.01|4149.01|0
1642674300000|2022-01-20 10:25:00|4152.27|4152.27|4145.91|4145.91|4152.27|4152.27|4145.91|4145.91|0
1642674600000|2022-01-20 10:30:00|4144.67|4144.67|4141.33|4141.33|4145.91|4145.91|4141.33|4141.33|0
1642674900000|2022-01-20 10:35:00|4138.84|4138.84|4138.12|4138.12|4141.63|4141.63|4137.74|4137.74|0
1642675200000|2022-01-20 10:40:00|4137.87|4137.87|4134.87|4134.87|4140.45|4140.45|4134.87|4134.87|0
1642675500000|2022-01-20 10:45:00|4134.62|4134.62|4132.25|4132.25|4135|4135|4132|4132|0
1642675800000|2022-01-20 10:50:00|4132.38|4132.38|4132.22|4132.22|4134.75|4134.75|4131.59|4131.59|0
1642676100000|2022-01-20 10:55:00|4132.99|4132.99|4130.1|4130.1|4133.28|4133.28|4129.54|4129.54|0
1642676400000|2022-01-20 11:00:00|4130.23|4130.23|4125.88|4125.88|4131.25|4131.25|4125.46|4125.46|0
1642676700000|2022-01-20 11:05:00|4124.64|4124.64|4117.42|4117.42|4124.64|4124.64|4117.42|4117.42|0
1642677000000|2022-01-20 11:10:00|4117.67|4117.67|4121.61|4121.61|4124.8|4124.8|4117.67|4117.67|0
1642677300000|2022-01-20 11:15:00|4121.49|4121.49|4133.66|4133.66|4136.15|4136.15|4118.74|4118.74|0
1642677600000|2022-01-20 11:20:00|4133.53|4133.53|4140.96|4140.96|4140.96|4140.96|4131.86|4131.86|0
1642677900000|2022-01-20 11:25:00|4141.09|4141.09|4143.52|4143.52|4143.52|4143.52|4139.75|4139.75|0
1642678200000|2022-01-20 11:30:00|4142.27|4142.27|4140.95|4140.95|4142.27|4142.27|4139.19|4139.19|0
1642678500000|2022-01-20 11:35:00|4141.21|4141.21|4144.43|4144.43|4147.18|4147.18|4140.82|4140.82|0
1642678800000|2022-01-20 11:40:00|4144.56|4144.56|4145.07|4145.07|4146.06|4146.06|4141.81|4141.81|0
1642679100000|2022-01-20 11:45:00|4144.82|4144.82|4147.14|4147.14|4147.14|4147.14|4141.64|4141.64|0
1642679400000|2022-01-20 11:50:00|4145.89|4145.89|4144.39|4144.39|4145.89|4145.89|4144.26|4144.26|0
1642679700000|2022-01-20 11:55:00|4144.52|4144.52|4147.49|4147.49|4151.27|4151.27|4142.89|4142.89|0
1642680000000|2022-01-20 12:00:00|4145|4145|4145.38|4145.38|4145.38|4145.38|4143.5|4143.5|0
1642680300000|2022-01-20 12:05:00|4145.25|4145.25|4147.66|4147.66|4147.74|4147.74|4145.25|4145.25|0
1642680600000|2022-01-20 12:10:00|4146.41|4146.41|4142.68|4142.68|4146.41|4146.41|4140.92|4140.92|0
1642680900000|2022-01-20 12:15:00|4142.29|4142.29|4136.42|4136.42|4142.29|4142.29|4136.42|4136.42|0
1642681200000|2022-01-20 12:20:00|4136.29|4136.29|4138.96|4138.96|4139.9|4139.9|4136.16|4136.16|0
1642681500000|2022-01-20 12:25:00|4136.47|4136.47|4136.85|4136.85|4137.84|4137.84|4133.98|4133.98|0
1642681800000|2022-01-20 12:30:00|4136.98|4136.98|4135.61|4135.61|4137.23|4137.23|4135.35|4135.35|0
1642682100000|2022-01-20 12:35:00|4135.73|4135.73|4133.88|4133.88|4137.62|4137.62|4133.37|4133.37|0
1642682400000|2022-01-20 12:40:00|4134.01|4134.01|4132.27|4132.27|4135.01|4135.01|4131.02|4131.02|0
1642682700000|2022-01-20 12:45:00|4133.51|4133.51|4131.38|4131.38|4134.76|4134.76|4131.38|4131.38|0
1642683000000|2022-01-20 12:50:00|4131.25|4131.25|4136.11|4136.11|4137|4137|4131.12|4131.12|0
1642683300000|2022-01-20 12:55:00|4136.49|4136.49|4141.98|4141.98|4141.98|4141.98|4135.24|4135.24|0
1642683600000|2022-01-20 13:00:00|4141.73|4141.73|4142.62|4142.62|4142.75|4142.75|4139.24|4139.24|0
1642683900000|2022-01-20 13:05:00|4142.88|4142.88|4143.01|4143.01|4143.01|4143.01|4142.62|4142.62|0
1642684200000|2022-01-20 13:10:00|4142.88|4142.88|4142.11|4142.11|4142.88|4142.88|4140.74|4140.74|0
1642684500000|2022-01-20 13:15:00|4143.36|4143.36|4140.44|4140.44|4143.36|4143.36|4140.23|4140.23|0
1642684800000|2022-01-20 13:20:00|4140.61|4140.61|4140.71|4140.71|4141.86|4141.86|4140.61|4140.61|0
1642685100000|2022-01-20 13:25:00|4140.45|4140.45|4141.27|4141.27|4141.57|4141.57|4140.33|4140.33|0
1642685400000|2022-01-20 13:30:00|4141.4|4141.4|4150.5|4150.5|4151.75|4151.75|4141.4|4141.4|0
1642685700000|2022-01-20 13:35:00|4149.26|4149.26|4146.29|4146.29|4149.26|4149.26|4144.92|4144.92|0
1642686000000|2022-01-20 13:40:00|4146.42|4146.42|4150.16|4150.16|4150.16|4150.16|4145.05|4145.05|0
1642686300000|2022-01-20 13:45:00|4148.91|4148.91|4148.18|4148.18|4150.28|4150.28|4147.79|4147.79|0
1642686600000|2022-01-20 13:50:00|4148.05|4148.05|4147.23|4147.23|4149.42|4149.42|4145.73|4145.73|0
1642686900000|2022-01-20 13:55:00|4145.98|4145.98|4141.48|4141.48|4145.98|4145.98|4140.87|4140.87|0
1642687200000|2022-01-20 14:00:00|4141.74|4141.74|4142.63|4142.63|4142.89|4142.89|4138.89|4138.89|0
1642687500000|2022-01-20 14:05:00|4142.76|4142.76|4139.88|4139.88|4142.76|4142.76|4138.64|4138.64|0
1642687800000|2022-01-20 14:10:00|4140.01|4140.01|4137.6|4137.6|4140.01|4140.01|4137.39|4137.39|0
1642688100000|2022-01-20 14:15:00|4137.73|4137.73|4137.9|4137.9|4139.4|4139.4|4136.48|4136.48|0
1642688400000|2022-01-20 14:20:00|4139.15|4139.15|4140.22|4140.22|4140.9|4140.9|4139.15|4139.15|0
1642688700000|2022-01-20 14:25:00|4140.05|4140.05|4136.44|4136.44|4140.05|4140.05|4133.82|4133.82|0
1642689000000|2022-01-20 14:30:00|4136.57|4136.57|4136.2|4136.2|4147.77|4147.77|4136.2|4136.2|0
1642689300000|2022-01-20 14:35:00|4136.33|4136.33|4127.69|4127.69|4136.33|4136.33|4127.69|4127.69|0
1642689600000|2022-01-20 14:40:00|4127.82|4127.82|4134.3|4134.3|4134.3|4134.3|4126.57|4126.57|0
1642689900000|2022-01-20 14:45:00|4135.93|4135.93|4135.8|4135.8|4139.79|4139.79|4135.8|4135.8|0
1642690200000|2022-01-20 14:50:00|4137.05|4137.05|4135.07|4135.07|4137.56|4137.56|4132.83|4132.83|0
1642690500000|2022-01-20 14:55:00|4135.19|4135.19|4139.83|4139.83|4140.22|4140.22|4132.58|4132.58|0
1642690800000|2022-01-20 15:00:00|4139.57|4139.57|4144.3|4144.3|4144.3|4144.3|4138.07|4138.07|0
1642691100000|2022-01-20 15:05:00|4145.55|4145.55|4149.62|4149.62|4149.62|4149.62|4141.68|4141.68|0
1642691400000|2022-01-20 15:10:00|4148.38|4148.38|4139.75|4139.75|4149.4|4149.4|4139.75|4139.75|0
1642691700000|2022-01-20 15:15:00|4138.51|4138.51|4135.8|4135.8|4141.17|4141.17|4135.8|4135.8|0
1642692000000|2022-01-20 15:20:00|4135.67|4135.67|4136.92|4136.92|4137.3|4137.3|4134.43|4134.43|0
1642692300000|2022-01-20 15:25:00|4135.67|4135.67|4130.97|4130.97|4135.67|4135.67|4128.65|4128.65|0
1642692600000|2022-01-20 15:30:00|4131.35|4131.35|4139.34|4139.34|4139.34|4139.34|4131.35|4131.35|0
1642692900000|2022-01-20 15:35:00|4139.08|4139.08|4136.24|4136.24|4143.71|4143.71|4134.74|4134.74|0
1642693200000|2022-01-20 15:40:00|4135.98|4135.98|4133.75|4133.75|4136.62|4136.62|4133.75|4133.75|0
1642693500000|2022-01-20 15:45:00|4134.13|4134.13|4138.01|4138.01|4138.9|4138.9|4133.75|4133.75|0
1642693800000|2022-01-20 15:50:00|4138.35|4138.35|4138.78|4138.78|4140.24|4140.24|4138.23|4138.23|0
1642694100000|2022-01-20 15:55:00|4138.61|4138.61|4140.24|4140.24|4140.37|4140.37|4138.61|4138.61|0
1642694400000|2022-01-20 16:00:00|4140.11|4140.11|4146.22|4146.22|4149.95|4149.95|4140.11|4140.11|0
1642694700000|2022-01-20 16:05:00|4144.97|4144.97|4145.28|4145.28|4146.65|4146.65|4144.11|4144.11|0
1642695000000|2022-01-20 16:10:00|4144.03|4144.03|4140.98|4140.98|4145.15|4145.15|4140.98|4140.98|0
1642695300000|2022-01-20 16:15:00|4141.11|4141.11|4142.87|4142.87|4143|4143|4138.49|4138.49|0
1642695600000|2022-01-20 16:20:00|4141.62|4141.62|4141.93|4141.93|4144.28|4144.28|4141.32|4141.32|0
1642695900000|2022-01-20 16:25:00|4143.18|4143.18|4143.82|4143.82|4144.59|4144.59|4138.59|4138.59|0
1642752900000|2022-01-21 08:15:00|4054.03|4054.03|4063|4063|4064.02|4064.02|4050.01|4050.01|0
1642753200000|2022-01-21 08:20:00|4065.49|4065.49|4062.05|4062.05|4072.4|4072.4|4060.04|4060.04|0
1642753500000|2022-01-21 08:25:00|4059.56|4059.56|4056.14|4056.14|4060.29|4060.29|4050.93|4050.93|0
1642753800000|2022-01-21 08:30:00|4052.4|4052.4|4066.7|4066.7|4068.68|4068.68|4049.79|4049.79|0
1642754100000|2022-01-21 08:35:00|4067.95|4067.95|4075.37|4075.37|4075.37|4075.37|4066.93|4066.93|0
1642754400000|2022-01-21 08:40:00|4075.11|4075.11|4071.28|4071.28|4077.76|4077.76|4070.77|4070.77|0
1642754700000|2022-01-21 08:45:00|4072.53|4072.53|4073.92|4073.92|4074.31|4074.31|4066.61|4066.61|0
1642755000000|2022-01-21 08:50:00|4074.82|4074.82|4085.97|4085.97|4086.1|4086.1|4074.69|4074.69|0
1642755300000|2022-01-21 08:55:00|4086.1|4086.1|4084.98|4084.98|4086.61|4086.61|4081.5|4081.5|0
1642755600000|2022-01-21 09:00:00|4084.6|4084.6|4092.57|4092.57|4093.46|4093.46|4084.6|4084.6|0
1642755900000|2022-01-21 09:05:00|4095.06|4095.06|4101.04|4101.04|4103.4|4103.4|4094.68|4094.68|0
1642756200000|2022-01-21 09:10:00|4101.16|4101.16|4096.56|4096.56|4101.16|4101.16|4096.56|4096.56|0
1642756500000|2022-01-21 09:15:00|4096.44|4096.44|4089.45|4089.45|4096.44|4096.44|4089.45|4089.45|0
1642756800000|2022-01-21 09:20:00|4089.1|4089.1|4079.33|4079.33|4089.23|4089.23|4077.83|4077.83|0
1642757100000|2022-01-21 09:25:00|4078.09|4078.09|4075.08|4075.08|4078.34|4078.34|4075.08|4075.08|0
1642757400000|2022-01-21 09:30:00|4073.84|4073.84|4076.83|4076.83|4076.83|4076.83|4070.33|4070.33|0
1642757700000|2022-01-21 09:35:00|4077.47|4077.47|4075.68|4075.68|4079.96|4079.96|4074.82|4074.82|0
1642758000000|2022-01-21 09:40:00|4075.94|4075.94|4072.72|4072.72|4077.71|4077.71|4072.72|4072.72|0
1642758300000|2022-01-21 09:45:00|4072.98|4072.98|4073.02|4073.02|4073.4|4073.4|4070.53|4070.53|0
1642758600000|2022-01-21 09:50:00|4072.89|4072.89|4077.53|4077.53|4077.53|4077.53|4072.59|4072.59|0
1642758900000|2022-01-21 09:55:00|4080.02|4080.02|4081.61|4081.61|4084.4|4084.4|4079.12|4079.12|0
1642759200000|2022-01-21 10:00:00|4081.74|4081.74|4073.94|4073.94|4081.74|4081.74|4073.94|4073.94|0
1642759500000|2022-01-21 10:05:00|4073.68|4073.68|4070.04|4070.04|4077.04|4077.04|4070.04|4070.04|0
1642759800000|2022-01-21 10:10:00|4069.7|4069.7|4069.7|4069.7|4069.7|4069.7|4069.7|4069.7|0
1642760100000|2022-01-21 10:15:00|4070.47|4070.47|4075.96|4075.96|4076.6|4076.6|4070.08|4070.08|0
1642760400000|2022-01-21 10:20:00|4075.7|4075.7|4080.39|4080.39|4080.65|4080.65|4075.02|4075.02|0
1642760700000|2022-01-21 10:25:00|4079.14|4079.14|4083.78|4083.78|4084.03|4084.03|4079.14|4079.14|0
1642761000000|2022-01-21 10:30:00|4083.65|4083.65|4078.92|4078.92|4083.65|4083.65|4077.67|4077.67|0
1642761300000|2022-01-21 10:35:00|4079.3|4079.3|4082.32|4082.32|4082.45|4082.45|4079.3|4079.3|0
1642761600000|2022-01-21 10:40:00|4082.58|4082.58|4084.86|4084.86|4085.24|4085.24|4082.32|4082.32|0
1642761900000|2022-01-21 10:45:00|4085.11|4085.11|4081.25|4081.25|4086.49|4086.49|4081.25|4081.25|0
1642762200000|2022-01-21 10:50:00|4081.12|4081.12|4080.91|4080.91|4081.55|4081.55|4079.87|4079.87|0
1642762500000|2022-01-21 10:55:00|4080.78|4080.78|4080.27|4080.27|4082.12|4082.12|4077.01|4077.01|0
1642762800000|2022-01-21 11:00:00|4079.02|4079.02|4073.26|4073.26|4079.02|4079.02|4072.79|4072.79|0
1642763100000|2022-01-21 11:05:00|4070.77|4070.77|4063.9|4063.9|4070.77|4070.77|4063.9|4063.9|0
1642763400000|2022-01-21 11:10:00|4063.77|4063.77|4062.95|4062.95|4067.94|4067.94|4062.95|4062.95|0
1642763700000|2022-01-21 11:15:00|4062.82|4062.82|4059.05|4059.05|4062.92|4062.92|4059.05|4059.05|0
1642764000000|2022-01-21 11:20:00|4059.43|4059.43|4064.03|4064.03|4064.41|4064.41|4059.43|4059.43|0
1642764300000|2022-01-21 11:25:00|4065.27|4065.27|4061.59|4061.59|4065.27|4065.27|4061.08|4061.08|0
1642764600000|2022-01-21 11:30:00|4061.76|4061.76|4064.16|4064.16|4064.16|4064.16|4061.76|4061.76|0
1642764900000|2022-01-21 11:35:00|4064.41|4064.41|4064.5|4064.5|4064.89|4064.89|4063.04|4063.04|0
1642765200000|2022-01-21 11:40:00|4063.26|4063.26|4063.29|4063.29|4063.29|4063.29|4060.29|4060.29|0
1642765500000|2022-01-21 11:45:00|4063.17|4063.17|4060.98|4060.98|4063.29|4063.29|4060.08|4060.08|0
1642765800000|2022-01-21 11:50:00|4061.11|4061.11|4061.11|4061.11|4061.11|4061.11|4059.86|4059.86|0
1642766100000|2022-01-21 11:55:00|4062.35|4062.35|4062.74|4062.74|4062.74|4062.74|4062.35|4062.35|0
1642766400000|2022-01-21 12:00:00|4062.48|4062.48|4056.99|4056.99|4062.48|4062.48|4056.99|4056.99|0
1642766700000|2022-01-21 12:05:00|4056.82|4056.82|4055.52|4055.52|4056.82|4056.82|4052.65|4052.65|0
1642767000000|2022-01-21 12:10:00|4054.28|4054.28|4054.41|4054.41|4056.16|4056.16|4054.28|4054.28|0
1642767300000|2022-01-21 12:15:00|4054.28|4054.28|4051.91|4051.91|4054.66|4054.66|4051.91|4051.91|0
1642767600000|2022-01-21 12:20:00|4051.79|4051.79|4052.3|4052.3|4053.42|4053.42|4051.79|4051.79|0
1642767900000|2022-01-21 12:25:00|4052.04|4052.04|4049.52|4049.52|4052.04|4052.04|4048.27|4048.27|0
1642768200000|2022-01-21 12:30:00|4048.27|4048.27|4044.72|4044.72|4048.53|4048.53|4044.72|4044.72|0
1642768500000|2022-01-21 12:35:00|4044.59|4044.59|4043.12|4043.12|4045.4|4045.4|4041.87|4041.87|0
1642768800000|2022-01-21 12:40:00|4042.95|4042.95|4038.83|4038.83|4042.95|4042.95|4038.83|4038.83|0
1642769100000|2022-01-21 12:45:00|4039.21|4039.21|4031.65|4031.65|4039.21|4039.21|4031.39|4031.39|0
1642769400000|2022-01-21 12:50:00|4031.78|4031.78|4031.35|4031.35|4031.78|4031.78|4030.96|4030.96|0
1642769700000|2022-01-21 12:55:00|4030.1|4030.1|4031.09|4031.09|4032.47|4032.47|4029.72|4029.72|0
1642770000000|2022-01-21 13:00:00|4030.84|4030.84|4035.73|4035.73|4035.73|4035.73|4030.84|4030.84|0
1642770300000|2022-01-21 13:05:00|4038.22|4038.22|4039.04|4039.04|4039.63|4039.63|4035.9|4035.9|0
1642770600000|2022-01-21 13:10:00|4038.91|4038.91|4038.05|4038.05|4042.65|4042.65|4037.66|4037.66|0
1642770900000|2022-01-21 13:15:00|4037.92|4037.92|4041.77|4041.77|4041.77|4041.77|4036.8|4036.8|0
1642771200000|2022-01-21 13:20:00|4040.52|4040.52|4040.56|4040.56|4042.03|4042.03|4039.79|4039.79|0
1642771500000|2022-01-21 13:25:00|4040.43|4040.43|4039.06|4039.06|4040.43|4040.43|4039.06|4039.06|0
1642771800000|2022-01-21 13:30:00|4039.32|4039.32|4030.18|4030.18|4039.32|4039.32|4030.18|4030.18|0
1642772100000|2022-01-21 13:35:00|4028.93|4028.93|4029.71|4029.71|4030.82|4030.82|4028.33|4028.33|0
1642772400000|2022-01-21 13:40:00|4028.46|4028.46|4024.98|4024.98|4028.46|4028.46|4024.47|4024.47|0
1642772700000|2022-01-21 13:45:00|4024.72|4024.72|4028.52|4028.52|4028.65|4028.65|4024.72|4024.72|0
1642773000000|2022-01-21 13:50:00|4028.78|4028.78|4029.91|4029.91|4030.42|4030.42|4027.53|4027.53|0
1642773300000|2022-01-21 13:55:00|4031.15|4031.15|4030.95|4030.95|4033.47|4033.47|4029.48|4029.48|0
1642773600000|2022-01-21 14:00:00|4033.44|4033.44|4029.67|4029.67|4033.79|4033.79|4029.41|4029.41|0
1642773900000|2022-01-21 14:05:00|4028.42|4028.42|4021.51|4021.51|4028.42|4028.42|4019.83|4019.83|0
1642774200000|2022-01-21 14:10:00|4021.26|4021.26|4020.87|4020.87|4021.38|4021.38|4018.76|4018.76|0
1642774500000|2022-01-21 14:15:00|4022.12|4022.12|4020.99|4020.99|4023.36|4023.36|4019.71|4019.71|0
1642774800000|2022-01-21 14:20:00|4023.48|4023.48|4024.47|4024.47|4027.22|4027.22|4022.24|4022.24|0
1642775100000|2022-01-21 14:25:00|4024.6|4024.6|4025.33|4025.33|4028.25|4028.25|4024.09|4024.09|0
1642775400000|2022-01-21 14:30:00|4026.57|4026.57|4032.04|4032.04|4032.04|4032.04|4024.56|4024.56|0
1642775700000|2022-01-21 14:35:00|4032.29|4032.29|4029.71|4029.71|4041.09|4041.09|4029.45|4029.45|0
1642776000000|2022-01-21 14:40:00|4029.53|4029.53|4000.9|4000.9|4029.53|4029.53|3999.79|3999.79|0
1642776300000|2022-01-21 14:45:00|4002.15|4002.15|3997.85|3997.85|4013.87|4013.87|3993.99|3993.99|0
1642776600000|2022-01-21 14:50:00|3999.1|3999.1|3989.82|3989.82|4000.34|4000.34|3989.82|3989.82|0
1642776900000|2022-01-21 14:55:00|3989.69|3989.69|3982.28|3982.28|3991.72|3991.72|3980.04|3980.04|0
1642777200000|2022-01-21 15:00:00|3982.45|3982.45|3985.51|3985.51|3985.51|3985.51|3974.81|3974.81|0
1642777500000|2022-01-21 15:05:00|3985.38|3985.38|3978.77|3978.77|3991.05|3991.05|3976.28|3976.28|0
1642777800000|2022-01-21 15:10:00|3978.9|3978.9|3984.76|3984.76|3984.76|3984.76|3974.79|3974.79|0
1642778100000|2022-01-21 15:15:00|3983.51|3983.51|3977.54|3977.54|3985.01|3985.01|3977.54|3977.54|0
1642778400000|2022-01-21 15:20:00|3978.78|3978.78|3976.35|3976.35|3980.03|3980.03|3971.96|3971.96|0
1642778700000|2022-01-21 15:25:00|3976.48|3976.48|3980.81|3980.81|3983.56|3983.56|3975.23|3975.23|0
1642779000000|2022-01-21 15:30:00|3979.44|3979.44|3995.19|3995.19|3995.19|3995.19|3976.69|3976.69|0
1642779300000|2022-01-21 15:35:00|3995.32|3995.32|4002.31|4002.31|4010.47|4010.47|3995.32|3995.32|0
1642779600000|2022-01-21 15:40:00|4001.07|4001.07|4011.28|4011.28|4011.28|4011.28|3999.57|3999.57|0
1642779900000|2022-01-21 15:45:00|4010.03|4010.03|4008.18|4008.18|4010.03|4010.03|3999.81|3999.81|0
1642780200000|2022-01-21 15:50:00|4009.42|4009.42|4018.3|4018.3|4020.24|4020.24|4009.42|4009.42|0
1642780500000|2022-01-21 15:55:00|4018.43|4018.43|4013.11|4013.11|4020.92|4020.92|4013.11|4013.11|0
1642780800000|2022-01-21 16:00:00|4012.94|4012.94|4015.77|4015.77|4015.77|4015.77|4008.08|4008.08|0
1642781100000|2022-01-21 16:05:00|4017.02|4017.02|4019.93|4019.93|4022.81|4022.81|4015.77|4015.77|0
1642781400000|2022-01-21 16:10:00|4021.18|4021.18|4028.05|4028.05|4030.54|4030.54|4019.93|4019.93|0
1642781700000|2022-01-21 16:15:00|4030.54|4030.54|4042.87|4042.87|4048.79|4048.79|4030.54|4030.54|0
1642782000000|2022-01-21 16:20:00|4041.62|4041.62|4051.16|4051.16|4052.41|4052.41|4041.19|4041.19|0
1642782300000|2022-01-21 16:25:00|4051.03|4051.03|4051.58|4051.58|4054.6|4054.6|4048.24|4048.24|0
1643012100000|2022-01-24 08:15:00|4006.42|4006.42|4011.64|4011.64|4020.16|4020.16|4005.18|4005.18|0
1643012400000|2022-01-24 08:20:00|4010.39|4010.39|4011.43|4011.43|4022.85|4022.85|4010.39|4010.39|0
1643012700000|2022-01-24 08:25:00|4008.94|4008.94|4009.32|4009.32|4011.43|4011.43|4004.69|4004.69|0
1643013000000|2022-01-24 08:30:00|4013.06|4013.06|4003.23|4003.23|4013.06|4013.06|4001.98|4001.98|0
1643013300000|2022-01-24 08:35:00|4004.47|4004.47|3986.27|3986.27|4004.47|4004.47|3986.27|3986.27|0
1643013600000|2022-01-24 08:40:00|3985.02|3985.02|3974.64|3974.64|3985.02|3985.02|3974.64|3974.64|0
1643013900000|2022-01-24 08:45:00|3974.26|3974.26|3974.61|3974.61|3980.36|3980.36|3974.26|3974.26|0
1643014200000|2022-01-24 08:50:00|3973.36|3973.36|3957.41|3957.41|3973.37|3973.37|3956.16|3956.16|0
1643014500000|2022-01-24 08:55:00|3957.15|3957.15|3952.4|3952.4|3958.14|3958.14|3945.93|3945.93|0
1643014800000|2022-01-24 09:00:00|3952.53|3952.53|3948.57|3948.57|3953.43|3953.43|3942.09|3942.09|0
1643015100000|2022-01-24 09:05:00|3947.32|3947.32|3952.62|3952.62|3955.54|3955.54|3944.1|3944.1|0
1643015400000|2022-01-24 09:10:00|3951.38|3951.38|3962.68|3962.68|3962.81|3962.81|3948.37|3948.37|0
1643015700000|2022-01-24 09:15:00|3961.44|3961.44|3951.55|3951.55|3961.44|3961.44|3947.47|3947.47|0
1643016000000|2022-01-24 09:20:00|3951.21|3951.21|3945.44|3945.44|3952.95|3952.95|3945.44|3945.44|0
1643016300000|2022-01-24 09:25:00|3945.19|3945.19|3946.08|3946.08|3953.43|3953.43|3944.8|3944.8|0
1643016600000|2022-01-24 09:30:00|3944.83|3944.83|3937.15|3937.15|3946.72|3946.72|3935.9|3935.9|0
1643016900000|2022-01-24 09:35:00|3937.77|3937.77|3933.51|3933.51|3942.34|3942.34|3933.51|3933.51|0
1643017200000|2022-01-24 09:40:00|3931.02|3931.02|3922.25|3922.25|3932.4|3932.4|3920.38|3920.38|0
1643017500000|2022-01-24 09:45:00|3922.08|3922.08|3916.64|3916.64|3922.08|3922.08|3912.74|3912.74|0
1643017800000|2022-01-24 09:50:00|3916.81|3916.81|3909.21|3909.21|3919.45|3919.45|3906.55|3906.55|0
1643018100000|2022-01-24 09:55:00|3909.39|3909.39|3921.18|3921.18|3923.06|3923.06|3907.97|3907.97|0
1643018400000|2022-01-24 10:00:00|3921.8|3921.8|3922.39|3922.39|3929.87|3929.87|3921.57|3921.57|0
1643018700000|2022-01-24 10:05:00|3923.63|3923.63|3921.37|3921.37|3924.14|3924.14|3913.75|3913.75|0
1643019000000|2022-01-24 10:10:00|3921.03|3921.03|3915.18|3915.18|3922.3|3922.3|3910.09|3910.09|0
1643019300000|2022-01-24 10:15:00|3913.93|3913.93|3909.35|3909.35|3916.43|3916.43|3905.11|3905.11|0
1643019600000|2022-01-24 10:20:00|3909.52|3909.52|3903.97|3903.97|3919.1|3919.1|3900.98|3900.98|0
1643019900000|2022-01-24 10:25:00|3902.1|3902.1|3900.72|3900.72|3902.1|3902.1|3897.24|3897.24|0
1643020200000|2022-01-24 10:30:00|3900.1|3900.1|3901.15|3901.15|3904.15|3904.15|3899.47|3899.47|0
1643020500000|2022-01-24 10:35:00|3901.32|3901.32|3900.86|3900.86|3904.75|3904.75|3900.61|3900.61|0
1643020800000|2022-01-24 10:40:00|3900.24|3900.24|3882.84|3882.84|3902.11|3902.11|3882.84|3882.84|0
1643021100000|2022-01-24 10:45:00|3886.58|3886.58|3889.64|3889.64|3891.05|3891.05|3885.8|3885.8|0
1643021400000|2022-01-24 10:50:00|3890.16|3890.16|3884.56|3884.56|3890.16|3890.16|3884.52|3884.52|0
1643021700000|2022-01-24 10:55:00|3885.19|3885.19|3891.36|3891.36|3891.36|3891.36|3885.19|3885.19|0
1643022000000|2022-01-24 11:00:00|3889.49|3889.49|3890.83|3890.83|3893.2|3893.2|3885.6|3885.6|0
1643022300000|2022-01-24 11:05:00|3891.22|3891.22|3896.36|3896.36|3896.94|3896.94|3890.96|3890.96|0
1643022600000|2022-01-24 11:10:00|3896.54|3896.54|3913.02|3913.02|3913.4|3913.4|3896.54|3896.54|0
1643022900000|2022-01-24 11:15:00|3912.39|3912.39|3909.06|3909.06|3913.96|3913.96|3907.19|3907.19|0
1643023200000|2022-01-24 11:20:00|3908.93|3908.93|3917.44|3917.44|3920.84|3920.84|3908.8|3908.8|0
1643023500000|2022-01-24 11:25:00|3916.82|3916.82|3908.69|3908.69|3919.48|3919.48|3908.65|3908.65|0
1643023800000|2022-01-24 11:30:00|3909.32|3909.32|3909.79|3909.79|3913.68|3913.68|3908.29|3908.29|0
1643024100000|2022-01-24 11:35:00|3910.04|3910.04|3912.32|3912.32|3913.46|3913.46|3910.04|3910.04|0
1643024400000|2022-01-24 11:40:00|3912.95|3912.95|3912.93|3912.93|3913.19|3913.19|3910.57|3910.57|0
1643024700000|2022-01-24 11:45:00|3911.69|3911.69|3915.2|3915.2|3915.2|3915.2|3908.46|3908.46|0
1643025000000|2022-01-24 11:50:00|3915.03|3915.03|3912.89|3912.89|3917.39|3917.39|3911.64|3911.64|0
1643025300000|2022-01-24 11:55:00|3912.76|3912.76|3909.9|3909.9|3912.76|3912.76|3908.45|3908.45|0
1643025600000|2022-01-24 12:00:00|3910.53|3910.53|3912.13|3912.13|3916.16|3916.16|3909.9|3909.9|0
1643025900000|2022-01-24 12:05:00|3911.75|3911.75|3909.04|3909.04|3912.36|3912.36|3909.04|3909.04|0
1643026200000|2022-01-24 12:10:00|3909.39|3909.39|3915.26|3915.26|3916.12|3916.12|3909.13|3909.13|0
1643026500000|2022-01-24 12:15:00|3915.88|3915.88|3916.05|3916.05|3919.17|3919.17|3915.71|3915.71|0
1643026800000|2022-01-24 12:20:00|3917.92|3917.92|3910.21|3910.21|3917.92|3917.92|3909.33|3909.33|0
1643027100000|2022-01-24 12:25:00|3910.33|3910.33|3908.96|3908.96|3911.75|3911.75|3908.96|3908.96|0
1643027400000|2022-01-24 12:30:00|3907.09|3907.09|3900.05|3900.05|3909.84|3909.84|3900.05|3900.05|0
1643027700000|2022-01-24 12:35:00|3899.43|3899.43|3892.93|3892.93|3899.71|3899.71|3892.93|3892.93|0
1643028000000|2022-01-24 12:40:00|3893.06|3893.06|3888.92|3888.92|3896.17|3896.17|3888.91|3888.91|0
1643028300000|2022-01-24 12:45:00|3889.31|3889.31|3885.57|3885.57|3889.31|3889.31|3884.95|3884.95|0
1643028600000|2022-01-24 12:50:00|3885.44|3885.44|3883.18|3883.18|3886.8|3886.8|3882.92|3882.92|0
1643028900000|2022-01-24 12:55:00|3883.56|3883.56|3877.78|3877.78|3884.18|3884.18|3877.78|3877.78|0
1643029200000|2022-01-24 13:00:00|3872.8|3872.8|3868.32|3868.32|3874.42|3874.42|3868.32|3868.32|0
1643029500000|2022-01-24 13:05:00|3869.95|3869.95|3869.98|3869.98|3873.21|3873.21|3869.72|3869.72|0
1643029800000|2022-01-24 13:10:00|3869.85|3869.85|3864.6|3864.6|3870.35|3870.35|3862.74|3862.74|0
1643030100000|2022-01-24 13:15:00|3863.83|3863.83|3866.31|3866.31|3867.61|3867.61|3862.04|3862.04|0
1643030400000|2022-01-24 13:20:00|3865.8|3865.8|3857.51|3857.51|3865.8|3865.8|3857.51|3857.51|0
1643030700000|2022-01-24 13:25:00|3858.41|3858.41|3862.91|3862.91|3862.91|3862.91|3858.41|3858.41|0
1643031000000|2022-01-24 13:30:00|3863.04|3863.04|3854.9|3854.9|3863.55|3863.55|3854.27|3854.27|0
1643031300000|2022-01-24 13:35:00|3853.03|3853.03|3850.54|3850.54|3856.14|3856.14|3850.54|3850.54|0
1643031600000|2022-01-24 13:40:00|3850.28|3850.28|3859.5|3859.5|3859.5|3859.5|3849.9|3849.9|0
1643031900000|2022-01-24 13:45:00|3858.25|3858.25|3863.64|3863.64|3866.3|3866.3|3858.25|3858.25|0
1643032200000|2022-01-24 13:50:00|3863.02|3863.02|3861.43|3861.43|3865.1|3865.1|3861.43|3861.43|0
1643032500000|2022-01-24 13:55:00|3860.8|3860.8|3854.48|3854.48|3860.8|3860.8|3853.87|3853.87|0
1643032800000|2022-01-24 14:00:00|3854.09|3854.09|3850.12|3850.12|3855.54|3855.54|3849.97|3849.97|0
1643033100000|2022-01-24 14:05:00|3850.5|3850.5|3845.49|3845.49|3853.49|3853.49|3843.63|3843.63|0
1643033400000|2022-01-24 14:10:00|3844.87|3844.87|3847.25|3847.25|3847.25|3847.25|3843.5|3843.5|0
1643033700000|2022-01-24 14:15:00|3848.5|3848.5|3854.66|3854.66|3859.47|3859.47|3848.5|3848.5|0
1643034000000|2022-01-24 14:20:00|3854.4|3854.4|3859.77|3859.77|3859.77|3859.77|3853.65|3853.65|0
1643034300000|2022-01-24 14:25:00|3860.39|3860.39|3858.07|3858.07|3865.57|3865.57|3858.07|3858.07|0
1643034600000|2022-01-24 14:30:00|3858.33|3858.33|3848.76|3848.76|3859.96|3859.96|3848.76|3848.76|0
1643034900000|2022-01-24 14:35:00|3849.38|3849.38|3856.5|3856.5|3858.01|3858.01|3849.38|3849.38|0
1643035200000|2022-01-24 14:40:00|3855.88|3855.88|3843.25|3843.25|3857.13|3857.13|3841.38|3841.38|0
1643035500000|2022-01-24 14:45:00|3843.07|3843.07|3846.61|3846.61|3849.88|3849.88|3840.58|3840.58|0
1643035800000|2022-01-24 14:50:00|3848.48|3848.48|3842.54|3842.54|3848.48|3848.48|3838.8|3838.8|0
1643036100000|2022-01-24 14:55:00|3841.29|3841.29|3844.66|3844.66|3846.08|3846.08|3840.84|3840.84|0
1643036400000|2022-01-24 15:00:00|3844.04|3844.04|3848.03|3848.03|3852.21|3852.21|3843.4|3843.4|0
1643036700000|2022-01-24 15:05:00|3846.13|3846.13|3843.91|3843.91|3849.42|3849.42|3842.66|3842.66|0
1643037000000|2022-01-24 15:10:00|3844.16|3844.16|3830.15|3830.15|3844.29|3844.29|3828.84|3828.84|0
1643037300000|2022-01-24 15:15:00|3831.26|3831.26|3827.04|3827.04|3832.5|3832.5|3824.42|3824.42|0
1643037600000|2022-01-24 15:20:00|3826.79|3826.79|3836.17|3836.17|3837.42|3837.42|3825.92|3825.92|0
1643037900000|2022-01-24 15:25:00|3836.8|3836.8|3844.95|3844.95|3847.72|3847.72|3836.8|3836.8|0
1643038200000|2022-01-24 15:30:00|3844.83|3844.83|3862.58|3862.58|3864.45|3864.45|3844.53|3844.53|0
1643038500000|2022-01-24 15:35:00|3863.21|3863.21|3867.28|3867.28|3867.76|3867.76|3856.53|3856.53|0
1643038800000|2022-01-24 15:40:00|3866.66|3866.66|3864.96|3864.96|3866.66|3866.66|3859.2|3859.2|0
1643039100000|2022-01-24 15:45:00|3864.09|3864.09|3855.5|3855.5|3865.33|3865.33|3855.5|3855.5|0
1643039400000|2022-01-24 15:50:00|3857.37|3857.37|3872.1|3872.1|3872.1|3872.1|3857.37|3857.37|0
1643039700000|2022-01-24 15:55:00|3873.35|3873.35|3872.34|3872.34|3874.45|3874.45|3869.71|3869.71|0
1643040000000|2022-01-24 16:00:00|3872.46|3872.46|3878.56|3878.56|3878.95|3878.95|3871.91|3871.91|0
1643040300000|2022-01-24 16:05:00|3877.94|3877.94|3884.62|3884.62|3887.29|3887.29|3876.57|3876.57|0
1643040600000|2022-01-24 16:10:00|3885.87|3885.87|3880.8|3880.8|3885.87|3885.87|3880.8|3880.8|0
1643040900000|2022-01-24 16:15:00|3880.63|3880.63|3883.24|3883.24|3884.65|3884.65|3879.39|3879.39|0
1643041200000|2022-01-24 16:20:00|3882.61|3882.61|3884.57|3884.57|3888.89|3888.89|3882.29|3882.29|0
1643041500000|2022-01-24 16:25:00|3884.7|3884.7|3887.73|3887.73|3888.39|3888.39|3882.5|3882.5|0
1643098500000|2022-01-25 08:15:00|3934.94|3934.94|3910.86|3910.86|3935.33|3935.33|3908.18|3908.18|0
1643098800000|2022-01-25 08:20:00|3911.37|3911.37|3883.18|3883.18|3914.46|3914.46|3882.88|3882.88|0
1643099100000|2022-01-25 08:25:00|3883.56|3883.56|3872.81|3872.81|3885.87|3885.87|3858.97|3858.97|0
1643099400000|2022-01-25 08:30:00|3874.68|3874.68|3903.9|3903.9|3903.9|3903.9|3869.92|3869.92|0
1643099700000|2022-01-25 08:35:00|3904.52|3904.52|3914.16|3914.16|3915.17|3915.17|3903.28|3903.28|0
1643100000000|2022-01-25 08:40:00|3909.8|3909.8|3906.48|3906.48|3915.82|3915.82|3898.26|3898.26|0
1643100300000|2022-01-25 08:45:00|3906.22|3906.22|3927.81|3927.81|3929.5|3929.5|3903.04|3903.04|0
1643100600000|2022-01-25 08:50:00|3928.32|3928.32|3902.48|3902.48|3928.94|3928.94|3902.48|3902.48|0
1643100900000|2022-01-25 08:55:00|3901.23|3901.23|3894.68|3894.68|3901.23|3901.23|3893.06|3893.06|0
1643101200000|2022-01-25 09:00:00|3895.3|3895.3|3885.44|3885.44|3897.12|3897.12|3885.23|3885.23|0
1643101500000|2022-01-25 09:05:00|3886.69|3886.69|3891.97|3891.97|3894.59|3894.59|3883.57|3883.57|0
1643101800000|2022-01-25 09:10:00|3891.71|3891.71|3902.03|3902.03|3904.01|3904.01|3891.71|3891.71|0
1643102100000|2022-01-25 09:15:00|3900.78|3900.78|3906.2|3906.2|3917.28|3917.28|3899.54|3899.54|0
1643102400000|2022-01-25 09:20:00|3905.81|3905.81|3918.08|3918.08|3920.43|3920.43|3905.06|3905.06|0
1643102700000|2022-01-25 09:25:00|3918.59|3918.59|3933.58|3933.58|3934.46|3934.46|3917.57|3917.57|0
1643103000000|2022-01-25 09:30:00|3934.2|3934.2|3927.31|3927.31|3935.59|3935.59|3921.38|3921.38|0
1643103300000|2022-01-25 09:35:00|3928.55|3928.55|3923.93|3923.93|3930.07|3930.07|3923.67|3923.67|0
1643103600000|2022-01-25 09:40:00|3923.31|3923.31|3916.87|3916.87|3923.31|3923.31|3914.11|3914.11|0
1643103900000|2022-01-25 09:45:00|3918.74|3918.74|3929.42|3929.42|3930.67|3930.67|3918.74|3918.74|0
1643104200000|2022-01-25 09:50:00|3929.04|3929.04|3926.08|3926.08|3929.04|3929.04|3925.43|3925.43|0
1643104500000|2022-01-25 09:55:00|3925.83|3925.83|3926.92|3926.92|3934.41|3934.41|3925.78|3925.78|0
1643104800000|2022-01-25 10:00:00|3927.54|3927.54|3926.93|3926.93|3930.3|3930.3|3926.92|3926.92|0
1643105100000|2022-01-25 10:05:00|3926.55|3926.55|3935.04|3935.04|3935.3|3935.3|3923.83|3923.83|0
1643105400000|2022-01-25 10:10:00|3935.3|3935.3|3928.37|3928.37|3935.3|3935.3|3926.26|3926.26|0
1643105700000|2022-01-25 10:15:00|3929.12|3929.12|3932.5|3932.5|3932.5|3932.5|3926.11|3926.11|0
1643106000000|2022-01-25 10:20:00|3931.88|3931.88|3925.44|3925.44|3932.87|3932.87|3925.44|3925.44|0
1643106300000|2022-01-25 10:25:00|3922.95|3922.95|3924.98|3924.98|3924.98|3924.98|3921.32|3921.32|0
1643106600000|2022-01-25 10:30:00|3925.6|3925.6|3917.4|3917.4|3925.73|3925.73|3915.75|3915.75|0
1643106900000|2022-01-25 10:35:00|3917.78|3917.78|3903.61|3903.61|3917.78|3917.78|3903.61|3903.61|0
1643107200000|2022-01-25 10:40:00|3903.95|3903.95|3902.73|3902.73|3907.45|3907.45|3902.11|3902.11|0
1643107500000|2022-01-25 10:45:00|3901.48|3901.48|3898.23|3898.23|3904.85|3904.85|3896.98|3896.98|0
1643107800000|2022-01-25 10:50:00|3896.98|3896.98|3895.59|3895.59|3898.34|3898.34|3892.86|3892.86|0
1643108100000|2022-01-25 10:55:00|3895.46|3895.46|3897.88|3897.88|3898|3898|3890.1|3890.1|0
1643108400000|2022-01-25 11:00:00|3897.53|3897.53|3904.83|3904.83|3905.28|3905.28|3892.04|3892.04|0
1643108700000|2022-01-25 11:05:00|3904.2|3904.2|3902.36|3902.36|3904.2|3904.2|3897.83|3897.83|0
1643109000000|2022-01-25 11:10:00|3904.23|3904.23|3909.68|3909.68|3909.68|3909.68|3901.11|3901.11|0
1643109300000|2022-01-25 11:15:00|3909.85|3909.85|3905.68|3905.68|3910.74|3910.74|3905.68|3905.68|0
1643109600000|2022-01-25 11:20:00|3905.42|3905.42|3905.13|3905.13|3905.79|3905.79|3901.78|3901.78|0
1643109900000|2022-01-25 11:25:00|3905.39|3905.39|3906.76|3906.76|3908.9|3908.9|3904.64|3904.64|0
1643110200000|2022-01-25 11:30:00|3906.14|3906.14|3902.18|3902.18|3906.79|3906.79|3900.31|3900.31|0
1643110500000|2022-01-25 11:35:00|3901.55|3901.55|3906.25|3906.25|3907.29|3907.29|3901.55|3901.55|0
1643110800000|2022-01-25 11:40:00|3906.08|3906.08|3897.44|3897.44|3906.33|3906.33|3896.82|3896.82|0
1643111100000|2022-01-25 11:45:00|3897.31|3897.31|3900.01|3900.01|3903.12|3903.12|3896.07|3896.07|0
1643111400000|2022-01-25 11:50:00|3901.25|3901.25|3899.63|3899.63|3901.72|3901.72|3898.84|3898.84|0
1643111700000|2022-01-25 11:55:00|3900.25|3900.25|3904.94|3904.94|3907.19|3907.19|3898.63|3898.63|0
1643112000000|2022-01-25 12:00:00|3903.69|3903.69|3898.25|3898.25|3906.14|3906.14|3898.25|3898.25|0
1643112300000|2022-01-25 12:05:00|3900.12|3900.12|3901.41|3901.41|3901.41|3901.41|3896.56|3896.56|0
1643112600000|2022-01-25 12:10:00|3902.66|3902.66|3901.98|3901.98|3906|3906|3901.85|3901.85|0
1643112900000|2022-01-25 12:15:00|3901.35|3901.35|3896.8|3896.8|3901.98|3901.98|3896.8|3896.8|0
1643113200000|2022-01-25 12:20:00|3897.43|3897.43|3896.32|3896.32|3898.3|3898.3|3893.94|3893.94|0
1643113500000|2022-01-25 12:25:00|3896.44|3896.44|3901.95|3901.95|3902.83|3902.83|3896.44|3896.44|0
1643113800000|2022-01-25 12:30:00|3902.2|3902.2|3900.54|3900.54|3902.2|3902.2|3900.42|3900.42|0
1643114100000|2022-01-25 12:35:00|3900.93|3900.93|3907|3907|3907.92|3907.92|3900.93|3900.93|0
1643114400000|2022-01-25 12:40:00|3906.87|3906.87|3909.69|3909.69|3909.69|3909.69|3904.66|3904.66|0
1643114700000|2022-01-25 12:45:00|3910.31|3910.31|3907.61|3907.61|3910.31|3910.31|3905.84|3905.84|0
1643115000000|2022-01-25 12:50:00|3908.23|3908.23|3913.51|3913.51|3913.51|3913.51|3908.23|3908.23|0
1643115300000|2022-01-25 12:55:00|3914.14|3914.14|3907.45|3907.45|3914.14|3914.14|3906.83|3906.83|0
1643115600000|2022-01-25 13:00:00|3906.83|3906.83|3911.06|3911.06|3911.06|3911.06|3906.7|3906.7|0
1643115900000|2022-01-25 13:05:00|3911.19|3911.19|3901.21|3901.21|3912.56|3912.56|3901.21|3901.21|0
1643116200000|2022-01-25 13:10:00|3897.47|3897.47|3904.48|3904.48|3904.65|3904.65|3897.04|3897.04|0
1643116500000|2022-01-25 13:15:00|3906.98|3906.98|3916.76|3916.76|3916.76|3916.76|3906.98|3906.98|0
1643116800000|2022-01-25 13:20:00|3917.39|3917.39|3907.82|3907.82|3917.39|3917.39|3906.34|3906.34|0
1643117100000|2022-01-25 13:25:00|3907.2|3907.2|3898.49|3898.49|3907.41|3907.41|3896.79|3896.79|0
1643117400000|2022-01-25 13:30:00|3897.86|3897.86|3897.71|3897.71|3898.87|3898.87|3894.86|3894.86|0
1643117700000|2022-01-25 13:35:00|3898.33|3898.33|3897.8|3897.8|3900.31|3900.31|3896.57|3896.57|0
1643118000000|2022-01-25 13:40:00|3897.18|3897.18|3891.68|3891.68|3897.9|3897.9|3891.05|3891.05|0
1643118300000|2022-01-25 13:45:00|3893.54|3893.54|3895.93|3895.93|3897.14|3897.14|3890.66|3890.66|0
1643118600000|2022-01-25 13:50:00|3895.31|3895.31|3897.13|3897.13|3897.93|3897.93|3893.44|3893.44|0
1643118900000|2022-01-25 13:55:00|3896.51|3896.51|3896.72|3896.72|3897.97|3897.97|3895.76|3895.76|0
1643119200000|2022-01-25 14:00:00|3896.34|3896.34|3893.63|3893.63|3898.27|3898.27|3893.12|3893.12|0
1643119500000|2022-01-25 14:05:00|3893.75|3893.75|3897.25|3897.25|3900.99|3900.99|3893.75|3893.75|0
1643119800000|2022-01-25 14:10:00|3899.24|3899.24|3893.81|3893.81|3901.07|3901.07|3893.19|3893.19|0
1643120100000|2022-01-25 14:15:00|3893.43|3893.43|3887.4|3887.4|3895.67|3895.67|3887.4|3887.4|0
1643120400000|2022-01-25 14:20:00|3886.77|3886.77|3892.06|3892.06|3892.06|3892.06|3885.4|3885.4|0
1643120700000|2022-01-25 14:25:00|3892.18|3892.18|3900.34|3900.34|3901.6|3901.6|3891.8|3891.8|0
1643121000000|2022-01-25 14:30:00|3900.96|3900.96|3889.91|3889.91|3903.71|3903.71|3889.61|3889.61|0
1643121300000|2022-01-25 14:35:00|3890.55|3890.55|3890.56|3890.56|3903.35|3903.35|3889.94|3889.94|0
1643121600000|2022-01-25 14:40:00|3889.94|3889.94|3889.04|3889.04|3892.09|3892.09|3884.22|3884.22|0
1643121900000|2022-01-25 14:45:00|3888.42|3888.42|3879.38|3879.38|3888.42|3888.42|3878.76|3878.76|0
1643122200000|2022-01-25 14:50:00|3879.51|3879.51|3876.72|3876.72|3884.75|3884.75|3875.97|3875.97|0
1643122500000|2022-01-25 14:55:00|3876.09|3876.09|3879.29|3879.29|3881.9|3881.9|3874.66|3874.66|0
1643122800000|2022-01-25 15:00:00|3879.67|3879.67|3857.3|3857.3|3882.32|3882.32|3857.17|3857.17|0
1643123100000|2022-01-25 15:05:00|3857.93|3857.93|3867.13|3867.13|3867.13|3867.13|3856.68|3856.68|0
1643123400000|2022-01-25 15:10:00|3864.64|3864.64|3868.02|3868.02|3868.02|3868.02|3856.14|3856.14|0
1643123700000|2022-01-25 15:15:00|3869.88|3869.88|3885.02|3885.02|3886.52|3886.52|3868.64|3868.64|0
1643124000000|2022-01-25 15:20:00|3884.89|3884.89|3885.22|3885.22|3885.52|3885.52|3878.97|3878.97|0
1643124300000|2022-01-25 15:25:00|3883.97|3883.97|3908.62|3908.62|3908.85|3908.85|3880.73|3880.73|0
1643124600000|2022-01-25 15:30:00|3907.38|3907.38|3905.73|3905.73|3909.37|3909.37|3905.11|3905.11|0
1643124900000|2022-01-25 15:35:00|3906.12|3906.12|3893.68|3893.68|3910.09|3910.09|3892.93|3892.93|0
1643125200000|2022-01-25 15:40:00|3895.55|3895.55|3904.78|3904.78|3904.78|3904.78|3895.55|3895.55|0
1643125500000|2022-01-25 15:45:00|3904.95|3904.95|3907.57|3907.57|3913.86|3913.86|3904.5|3904.5|0
1643125800000|2022-01-25 15:50:00|3909.44|3909.44|3906.49|3906.49|3910.07|3910.07|3904.36|3904.36|0
1643126100000|2022-01-25 15:55:00|3907.73|3907.73|3902.07|3902.07|3908.94|3908.94|3900.82|3900.82|0
1643126400000|2022-01-25 16:00:00|3901.94|3901.94|3908.45|3908.45|3908.45|3908.45|3897.76|3897.76|0
1643126700000|2022-01-25 16:05:00|3907.83|3907.83|3902.59|3902.59|3910.2|3910.2|3901.09|3901.09|0
1643127000000|2022-01-25 16:10:00|3903.84|3903.84|3889.5|3889.5|3907.21|3907.21|3889.5|3889.5|0
1643127300000|2022-01-25 16:15:00|3888.88|3888.88|3894.71|3894.71|3896.32|3896.32|3885.59|3885.59|0
1643127600000|2022-01-25 16:20:00|3894.58|3894.58|3895.01|3895.01|3897.37|3897.37|3891.96|3891.96|0
1643127900000|2022-01-25 16:25:00|3896.25|3896.25|3901.51|3901.51|3901.51|3901.51|3895.63|3895.63|0
1643184900000|2022-01-26 08:15:00|3925.08|3925.08|3924.27|3924.27|3932.3|3932.3|3923.02|3923.02|0
1643185200000|2022-01-26 08:20:00|3924.14|3924.14|3933.01|3933.01|3936.52|3936.52|3922.03|3922.03|0
1643185500000|2022-01-26 08:25:00|3933.4|3933.4|3956.43|3956.43|3956.43|3956.43|3933.14|3933.14|0
1643185800000|2022-01-26 08:30:00|3955.18|3955.18|3944.87|3944.87|3959.47|3959.47|3944.87|3944.87|0
1643186100000|2022-01-26 08:35:00|3946.12|3946.12|3941.63|3941.63|3950.35|3950.35|3941.63|3941.63|0
1643186400000|2022-01-26 08:40:00|3942.27|3942.27|3954.98|3954.98|3954.98|3954.98|3941.28|3941.28|0
1643186700000|2022-01-26 08:45:00|3953.74|3953.74|3946.66|3946.66|3954.98|3954.98|3944.77|3944.77|0
1643187000000|2022-01-26 08:50:00|3946.27|3946.27|3950.43|3950.43|3950.43|3950.43|3944.56|3944.56|0
1643187300000|2022-01-26 08:55:00|3950.18|3950.18|3954.65|3954.65|3954.65|3954.65|3946.66|3946.66|0
1643187600000|2022-01-26 09:00:00|3952.16|3952.16|3947.69|3947.69|3964.17|3964.17|3947.69|3947.69|0
1643187900000|2022-01-26 09:05:00|3950.18|3950.18|3962.03|3962.03|3962.03|3962.03|3950.18|3950.18|0
1643188200000|2022-01-26 09:10:00|3961.9|3961.9|3965.54|3965.54|3966.79|3966.79|3959.92|3959.92|0
1643188500000|2022-01-26 09:15:00|3965.8|3965.8|3971.85|3971.85|3973.45|3973.45|3964.17|3964.17|0
1643188800000|2022-01-26 09:20:00|3970.6|3970.6|3965.3|3965.3|3971.85|3971.85|3965.3|3965.3|0
1643189100000|2022-01-26 09:25:00|3965.47|3965.47|3966.97|3966.97|3969.59|3969.59|3961.96|3961.96|0
1643189400000|2022-01-26 09:30:00|3968.22|3968.22|3970.45|3970.45|3975.44|3975.44|3968.22|3968.22|0
1643189700000|2022-01-26 09:35:00|3969.21|3969.21|3973.46|3973.46|3973.46|3973.46|3969.21|3969.21|0
1643190000000|2022-01-26 09:40:00|3972.21|3972.21|3973.46|3973.46|3973.46|3973.46|3970.96|3970.96|0
1643190300000|2022-01-26 09:45:00|3975.95|3975.95|3969.59|3969.59|3978.57|3978.57|3969.59|3969.59|0
1643190600000|2022-01-26 09:50:00|3968.35|3968.35|3956.91|3956.91|3968.35|3968.35|3956.91|3956.91|0
1643190900000|2022-01-26 09:55:00|3957.04|3957.04|3961.04|3961.04|3964.77|3964.77|3956.91|3956.91|0
1643191200000|2022-01-26 10:00:00|3959.79|3959.79|3961.34|3961.34|3962.59|3962.59|3955.12|3955.12|0
1643191500000|2022-01-26 10:05:00|3960.1|3960.1|3967.57|3967.57|3967.57|3967.57|3959.93|3959.93|0
1643191800000|2022-01-26 10:10:00|3967.4|3967.4|3965.59|3965.59|3969.8|3969.8|3964.82|3964.82|0
1643192100000|2022-01-26 10:15:00|3964.34|3964.34|3969.8|3969.8|3969.8|3969.8|3963.09|3963.09|0
1643192400000|2022-01-26 10:20:00|3969.54|3969.54|3971.65|3971.65|3976.59|3976.59|3969.03|3969.03|0
1643192700000|2022-01-26 10:25:00|3971.4|3971.4|3969.08|3969.08|3974.06|3974.06|3967.83|3967.83|0
1643193000000|2022-01-26 10:30:00|3969.25|3969.25|3964.62|3964.62|3971.22|3971.22|3964.32|3964.32|0
1643193300000|2022-01-26 10:35:00|3963.37|3963.37|3962.12|3962.12|3963.37|3963.37|3962.12|3962.12|0
1643193600000|2022-01-26 10:40:00|3961.49|3961.49|3962.05|3962.05|3965.79|3965.79|3958.31|3958.31|0
1643193900000|2022-01-26 10:45:00|3961.67|3961.67|3955.46|3955.46|3961.67|3961.67|3954.47|3954.47|0
1643194200000|2022-01-26 10:50:00|3955.59|3955.59|3953.13|3953.13|3957.09|3957.09|3952.14|3952.14|0
1643194500000|2022-01-26 10:55:00|3952.88|3952.88|3958.64|3958.64|3959.89|3959.89|3952.88|3952.88|0
1643194800000|2022-01-26 11:00:00|3959.89|3959.89|3962.94|3962.94|3963.62|3963.62|3959.71|3959.71|0
1643195100000|2022-01-26 11:05:00|3960.45|3960.45|3966.71|3966.71|3969.2|3969.2|3957.96|3957.96|0
1643195400000|2022-01-26 11:10:00|3967.95|3967.95|3959.63|3959.63|3967.95|3967.95|3958.38|3958.38|0
1643195700000|2022-01-26 11:15:00|3959.8|3959.8|3960.11|3960.11|3962.68|3962.68|3958.86|3958.86|0
1643196000000|2022-01-26 11:20:00|3959.76|3959.76|3961.17|3961.17|3962.03|3962.03|3959.54|3959.54|0
1643196300000|2022-01-26 11:25:00|3959.92|3959.92|3963.84|3963.84|3963.84|3963.84|3959.88|3959.88|0
1643196600000|2022-01-26 11:30:00|3962.6|3962.6|3967.23|3967.23|3969.34|3969.34|3962.6|3962.6|0
1643196900000|2022-01-26 11:35:00|3965.98|3965.98|3966.07|3966.07|3966.11|3966.11|3964.69|3964.69|0
1643197200000|2022-01-26 11:40:00|3967.31|3967.31|3971.3|3971.3|3973.8|3973.8|3967.31|3967.31|0
1643197500000|2022-01-26 11:45:00|3971.05|3971.05|3968.34|3968.34|3973.33|3973.33|3968.34|3968.34|0
1643197800000|2022-01-26 11:50:00|3969.59|3969.59|3970.01|3970.01|3971.43|3971.43|3967.69|3967.69|0
1643198100000|2022-01-26 11:55:00|3968.77|3968.77|3974.91|3974.91|3974.91|3974.91|3968.77|3968.77|0
1643198400000|2022-01-26 12:00:00|3976.15|3976.15|3965.94|3965.94|3977.4|3977.4|3965.94|3965.94|0
1643198700000|2022-01-26 12:05:00|3967.19|3967.19|3970.88|3970.88|3972.13|3972.13|3967.19|3967.19|0
1643199000000|2022-01-26 12:10:00|3970.75|3970.75|3967.58|3967.58|3971.09|3971.09|3967.06|3967.06|0
1643199300000|2022-01-26 12:15:00|3965.09|3965.09|3963.16|3963.16|3965.43|3965.43|3961.35|3961.35|0
1643199600000|2022-01-26 12:20:00|3963.03|3963.03|3972|3972|3972|3972|3962.56|3962.56|0
1643199900000|2022-01-26 12:25:00|3972.34|3972.34|3965.77|3965.77|3972.34|3972.34|3963.15|3963.15|0
1643200200000|2022-01-26 12:30:00|3967.02|3967.02|3968.25|3968.25|3968.25|3968.25|3966.2|3966.2|0
1643200500000|2022-01-26 12:35:00|3969.49|3969.49|3977.95|3977.95|3978.08|3978.08|3969.49|3969.49|0
1643200800000|2022-01-26 12:40:00|3977.57|3977.57|3977.31|3977.31|3980.06|3980.06|3976.07|3976.07|0
1643201100000|2022-01-26 12:45:00|3977.44|3977.44|3985.42|3985.42|3985.42|3985.42|3976.88|3976.88|0
1643201400000|2022-01-26 12:50:00|3986.67|3986.67|3991.55|3991.55|3991.55|3991.55|3986.67|3986.67|0
1643201700000|2022-01-26 12:55:00|3991.9|3991.9|3989.07|3989.07|3992.24|3992.24|3983.22|3983.22|0
1643202000000|2022-01-26 13:00:00|3987.82|3987.82|3991.77|3991.77|3991.77|3991.77|3987.82|3987.82|0
1643202300000|2022-01-26 13:05:00|3992.03|3992.03|3996.4|3996.4|3996.4|3996.4|3990.78|3990.78|0
1643202600000|2022-01-26 13:10:00|3997.65|3997.65|3995.32|3995.32|4000.91|4000.91|3995.32|3995.32|0
1643202900000|2022-01-26 13:15:00|3991.58|3991.58|3994.28|3994.28|3999.65|3999.65|3987.84|3987.84|0
1643203200000|2022-01-26 13:20:00|3991.79|3991.79|3982.9|3982.9|3991.79|3991.79|3982.9|3982.9|0
1643203500000|2022-01-26 13:25:00|3982.77|3982.77|3980.15|3980.15|3982.77|3982.77|3977.78|3977.78|0
1643203800000|2022-01-26 13:30:00|3977.66|3977.66|3978.68|3978.68|3981.52|3981.52|3975.17|3975.17|0
1643204100000|2022-01-26 13:35:00|3979.93|3979.93|3978.43|3978.43|3979.93|3979.93|3978.43|3978.43|0
1643204400000|2022-01-26 13:40:00|3978.56|3978.56|3977.24|3977.24|3980.97|3980.97|3973.5|3973.5|0
1643204700000|2022-01-26 13:45:00|3977.36|3977.36|3978.65|3978.65|3982.52|3982.52|3977.36|3977.36|0
1643205000000|2022-01-26 13:50:00|3979.9|3979.9|3981.14|3981.14|3981.78|3981.78|3979.64|3979.64|0
1643205300000|2022-01-26 13:55:00|3982.39|3982.39|3982.26|3982.26|3986.13|3986.13|3981.02|3981.02|0
1643205600000|2022-01-26 14:00:00|3982.39|3982.39|3979.69|3979.69|3988.66|3988.66|3978.44|3978.44|0
1643205900000|2022-01-26 14:05:00|3979.56|3979.56|3973.85|3973.85|3980.81|3980.81|3973.72|3973.72|0
1643206200000|2022-01-26 14:10:00|3973.98|3973.98|3976.22|3976.22|3983.82|3983.82|3973.98|3973.98|0
1643206500000|2022-01-26 14:15:00|3977.46|3977.46|3978.71|3978.71|3979.95|3979.95|3977.46|3977.46|0
1643206800000|2022-01-26 14:20:00|3978.58|3978.58|3986.99|3986.99|3986.99|3986.99|3978.58|3978.58|0
1643207100000|2022-01-26 14:25:00|3988.24|3988.24|3985.66|3985.66|3988.49|3988.49|3985.36|3985.36|0
1643207400000|2022-01-26 14:30:00|3986.91|3986.91|3982.02|3982.02|3991.89|3991.89|3980.78|3980.78|0
1643207700000|2022-01-26 14:35:00|3981.89|3981.89|3978.29|3978.29|3981.89|3981.89|3974.25|3974.25|0
1643208000000|2022-01-26 14:40:00|3979.53|3979.53|3988.81|3988.81|3988.81|3988.81|3979.53|3979.53|0
1643208300000|2022-01-26 14:45:00|3988.98|3988.98|3991.76|3991.76|3994.25|3994.25|3988.19|3988.19|0
1643208600000|2022-01-26 14:50:00|3991.5|3991.5|3993.4|3993.4|3994.82|3994.82|3986.14|3986.14|0
1643208900000|2022-01-26 14:55:00|3992.15|3992.15|3999.84|3999.84|3999.84|3999.84|3987.13|3987.13|0
1643209200000|2022-01-26 15:00:00|4000.35|4000.35|4002.02|4002.02|4008.64|4008.64|3995.97|3995.97|0
1643209500000|2022-01-26 15:05:00|4003.27|4003.27|3999.1|3999.1|4003.53|4003.53|3999.1|3999.1|0
1643209800000|2022-01-26 15:10:00|3997.86|3997.86|3990.56|3990.56|4001.77|4001.77|3990.56|3990.56|0
1643210100000|2022-01-26 15:15:00|3991.8|3991.8|3991.04|3991.04|3994.29|3994.29|3988.67|3988.67|0
1643210400000|2022-01-26 15:20:00|3989.79|3989.79|3984.47|3984.47|3991.04|3991.04|3984.47|3984.47|0
1643210700000|2022-01-26 15:25:00|3984.34|3984.34|3984.22|3984.22|3985.59|3985.59|3980.22|3980.22|0
1643211000000|2022-01-26 15:30:00|3984.39|3984.39|3982.73|3982.73|3985.64|3985.64|3980.62|3980.62|0
1643211300000|2022-01-26 15:35:00|3982.85|3982.85|3973.02|3973.02|3985.86|3985.86|3972.77|3972.77|0
1643211600000|2022-01-26 15:40:00|3974.27|3974.27|3963.49|3963.49|3979.38|3979.38|3963.49|3963.49|0
1643211900000|2022-01-26 15:45:00|3962.25|3962.25|3964.7|3964.7|3966.11|3966.11|3962.25|3962.25|0
1643212200000|2022-01-26 15:50:00|3964.83|3964.83|3960.05|3960.05|3964.96|3964.96|3947.34|3947.34|0
1643212500000|2022-01-26 15:55:00|3958.81|3958.81|3957.73|3957.73|3966.33|3966.33|3956.49|3956.49|0
1643212800000|2022-01-26 16:00:00|3957.61|3957.61|3954.61|3954.61|3958.85|3958.85|3951.44|3951.44|0
1643213100000|2022-01-26 16:05:00|3955.86|3955.86|3951.35|3951.35|3958.48|3958.48|3950.45|3950.45|0
1643213400000|2022-01-26 16:10:00|3952.6|3952.6|3954.44|3954.44|3960.46|3960.46|3952.6|3952.6|0
1643213700000|2022-01-26 16:15:00|3955.68|3955.68|3959.85|3959.85|3959.98|3959.98|3955.55|3955.55|0
1643214000000|2022-01-26 16:20:00|3959.73|3959.73|3959.6|3959.6|3960.97|3960.97|3956.12|3956.12|0
1643214300000|2022-01-26 16:25:00|3958.35|3958.35|3964.41|3964.41|3965.87|3965.87|3958.35|3958.35|0
1643271300000|2022-01-27 08:15:00|3908.02|3908.02|3927.79|3927.79|3927.79|3927.79|3908.02|3908.02|0
1643271600000|2022-01-27 08:20:00|3927.66|3927.66|3927.01|3927.01|3935.86|3935.86|3923.27|3923.27|0
1643271900000|2022-01-27 08:25:00|3925.76|3925.76|3926.7|3926.7|3931.32|3931.32|3925.01|3925.01|0
1643272200000|2022-01-27 08:30:00|3925.3|3925.3|3907.86|3907.86|3925.3|3925.3|3903.66|3903.66|0
1643272500000|2022-01-27 08:35:00|3907.99|3907.99|3928.82|3928.82|3928.82|3928.82|3907.99|3907.99|0
1643272800000|2022-01-27 08:40:00|3925.08|3925.08|3936.86|3936.86|3936.86|3936.86|3920.7|3920.7|0
1643273100000|2022-01-27 08:45:00|3933.12|3933.12|3912.91|3912.91|3937.11|3937.11|3911.41|3911.41|0
1643273400000|2022-01-27 08:50:00|3913.17|3913.17|3927.3|3927.3|3927.55|3927.55|3913.17|3913.17|0
1643273700000|2022-01-27 08:55:00|3927.04|3927.04|3941.2|3941.2|3942.45|3942.45|3923.31|3923.31|0
1643274000000|2022-01-27 09:00:00|3936.22|3936.22|3935.92|3935.92|3936.22|3936.22|3932.84|3932.84|0
1643274300000|2022-01-27 09:05:00|3934.68|3934.68|3937.87|3937.87|3939.63|3939.63|3929.05|3929.05|0
1643274600000|2022-01-27 09:10:00|3934.14|3934.14|3934.17|3934.17|3938.29|3938.29|3932.89|3932.89|0
1643274900000|2022-01-27 09:15:00|3934.43|3934.43|3934.3|3934.3|3934.68|3934.68|3934.3|3934.3|0
1643275200000|2022-01-27 09:20:00|3934.81|3934.81|3937.25|3937.25|3937.56|3937.56|3934.81|3934.81|0
1643275500000|2022-01-27 09:25:00|3938.49|3938.49|3946.53|3946.53|3950.3|3950.3|3937.37|3937.37|0
1643275800000|2022-01-27 09:30:00|3946.27|3946.27|3942.79|3942.79|3947.52|3947.52|3941.9|3941.9|0
1643276100000|2022-01-27 09:35:00|3943.05|3943.05|3940.39|3940.39|3945.92|3945.92|3940.39|3940.39|0
1643276400000|2022-01-27 09:40:00|3940.14|3940.14|3951.08|3951.08|3951.08|3951.08|3931.42|3931.42|0
1643276700000|2022-01-27 09:45:00|3948.59|3948.59|3957.77|3957.77|3957.77|3957.77|3948.59|3948.59|0
1643277000000|2022-01-27 09:50:00|3959.02|3959.02|3963.44|3963.44|3964.51|3964.51|3959.02|3959.02|0
1643277300000|2022-01-27 09:55:00|3964.43|3964.43|3971.9|3971.9|3976.15|3976.15|3963.06|3963.06|0
1643277600000|2022-01-27 10:00:00|3972.08|3972.08|3971.85|3971.85|3972.33|3972.33|3965.76|3965.76|0
1643277900000|2022-01-27 10:05:00|3972.03|3972.03|3976.15|3976.15|3979.88|3979.88|3972.03|3972.03|0
1643278200000|2022-01-27 10:10:00|3976.02|3976.02|3977.87|3977.87|3978.51|3978.51|3974.77|3974.77|0
1643278500000|2022-01-27 10:15:00|3972.89|3972.89|3967.68|3967.68|3974.13|3974.13|3965.41|3965.41|0
1643278800000|2022-01-27 10:20:00|3967.85|3967.85|3980.95|3980.95|3980.95|3980.95|3967.33|3967.33|0
1643279100000|2022-01-27 10:25:00|3982.19|3982.19|3984.17|3984.17|3985.59|3985.59|3980.95|3980.95|0
1643279400000|2022-01-27 10:30:00|3982.93|3982.93|3982.24|3982.24|3986.97|3986.97|3980.65|3980.65|0
1643279700000|2022-01-27 10:35:00|3983.49|3983.49|3985.9|3985.9|3987.35|3987.35|3981.99|3981.99|0
1643280000000|2022-01-27 10:40:00|3984.66|3984.66|3990.28|3990.28|3990.66|3990.66|3984.66|3984.66|0
1643280300000|2022-01-27 10:45:00|3990.4|3990.4|3985.73|3985.73|3991.39|3991.39|3984.99|3984.99|0
1643280600000|2022-01-27 10:50:00|3983.24|3983.24|3976.78|3976.78|3984.48|3984.48|3976.17|3976.17|0
1643280900000|2022-01-27 10:55:00|3976.9|3976.9|3968.93|3968.93|3977.03|3977.03|3960.98|3960.98|0
1643281200000|2022-01-27 11:00:00|3967.69|3967.69|3977.43|3977.43|3977.69|3977.69|3962.74|3962.74|0
1643281500000|2022-01-27 11:05:00|3976.18|3976.18|3979.79|3979.79|3982.67|3982.67|3976.18|3976.18|0
1643281800000|2022-01-27 11:10:00|3981.04|3981.04|3980.13|3980.13|3982.37|3982.37|3976.91|3976.91|0
1643282100000|2022-01-27 11:15:00|3979.75|3979.75|3981.17|3981.17|3986.58|3986.58|3979.11|3979.11|0
1643282400000|2022-01-27 11:20:00|3981.3|3981.3|3981.6|3981.6|3985.42|3985.42|3979.23|3979.23|0
1643282700000|2022-01-27 11:25:00|3980.35|3980.35|3983.27|3983.27|3983.4|3983.4|3979.28|3979.28|0
1643283000000|2022-01-27 11:30:00|3984.52|3984.52|3980.4|3980.4|3984.52|3984.52|3979.15|3979.15|0
1643283300000|2022-01-27 11:35:00|3982.89|3982.89|3981.39|3981.39|3982.89|3982.89|3978.9|3978.9|0
1643283600000|2022-01-27 11:40:00|3978.9|3978.9|3981.39|3981.39|3983.88|3983.88|3978.64|3978.64|0
1643283900000|2022-01-27 11:45:00|3981.77|3981.77|3983.02|3983.02|3984.26|3984.26|3981.6|3981.6|0
1643284200000|2022-01-27 11:50:00|3983.4|3983.4|3985|3985|3989.25|3989.25|3983.02|3983.02|0
1643284500000|2022-01-27 11:55:00|3984.87|3984.87|3989.09|3989.09|3989.09|3989.09|3980.37|3980.37|0
1643284800000|2022-01-27 12:00:00|3989.22|3989.22|3986.99|3986.99|3989.22|3989.22|3983.34|3983.34|0
1643285100000|2022-01-27 12:05:00|3988.23|3988.23|3995.71|3995.71|3998.33|3998.33|3988.23|3988.23|0
1643285400000|2022-01-27 12:10:00|3995.96|3995.96|4002.57|4002.57|4002.57|4002.57|3995.96|3995.96|0
1643285700000|2022-01-27 12:15:00|4003.82|4003.82|4006.31|4006.31|4009.92|4009.92|4003.69|4003.69|0
1643286000000|2022-01-27 12:20:00|4003.82|4003.82|4005.29|4005.29|4008.04|4008.04|3998.71|3998.71|0
1643286300000|2022-01-27 12:25:00|4005.46|4005.46|4006.88|4006.88|4010.62|4010.62|4005.46|4005.46|0
1643286600000|2022-01-27 12:30:00|4005.64|4005.64|4010.75|4010.75|4013.24|4013.24|4004.39|4004.39|0
1643286900000|2022-01-27 12:35:00|4010.87|4010.87|4010.66|4010.66|4014.74|4014.74|4009.76|4009.76|0
1643287200000|2022-01-27 12:40:00|4009.42|4009.42|4013.67|4013.67|4013.67|4013.67|4009.42|4009.42|0
1643287500000|2022-01-27 12:45:00|4014.91|4014.91|4025.56|4025.56|4025.56|4025.56|4014.91|4014.91|0
1643287800000|2022-01-27 12:50:00|4024.32|4024.32|4027.79|4027.79|4027.79|4027.79|4023.07|4023.07|0
1643288100000|2022-01-27 12:55:00|4028.56|4028.56|4029.46|4029.46|4034.1|4034.1|4028.56|4028.56|0
1643288400000|2022-01-27 13:00:00|4028.84|4028.84|4027.1|4027.1|4029.46|4029.46|4024.99|4024.99|0
1643288700000|2022-01-27 13:05:00|4027.36|4027.36|4035.82|4035.82|4035.82|4035.82|4027.36|4027.36|0
1643289000000|2022-01-27 13:10:00|4034.57|4034.57|4038.27|4038.27|4039.51|4039.51|4029.64|4029.64|0
1643289300000|2022-01-27 13:15:00|4037.02|4037.02|4039.86|4039.86|4042|4042|4036.12|4036.12|0
1643289600000|2022-01-27 13:20:00|4037.37|4037.37|4039.69|4039.69|4039.86|4039.86|4037.2|4037.2|0
1643289900000|2022-01-27 13:25:00|4039.86|4039.86|4030.97|4030.97|4040.98|4040.98|4030.97|4030.97|0
1643290200000|2022-01-27 13:30:00|4028.48|4028.48|4034.06|4034.06|4037.8|4037.8|4028.48|4028.48|0
1643290500000|2022-01-27 13:35:00|4036.55|4036.55|4040.67|4040.67|4040.67|4040.67|4034.92|4034.92|0
1643290800000|2022-01-27 13:40:00|4039.43|4039.43|4024.6|4024.6|4041.06|4041.06|4023.36|4023.36|0
1643291100000|2022-01-27 13:45:00|4024.78|4024.78|4033.71|4033.71|4033.71|4033.71|4023.53|4023.53|0
1643291400000|2022-01-27 13:50:00|4033.88|4033.88|4048.31|4048.31|4048.31|4048.31|4033.76|4033.76|0
1643291700000|2022-01-27 13:55:00|4047.06|4047.06|4047.4|4047.4|4049.64|4049.64|4045.82|4045.82|0
1643292000000|2022-01-27 14:00:00|4047.53|4047.53|4062.86|4062.86|4067.85|4067.85|4047.4|4047.4|0
1643292300000|2022-01-27 14:05:00|4063.03|4063.03|4047.57|4047.57|4063.03|4063.03|4046.32|4046.32|0
1643292600000|2022-01-27 14:10:00|4047.7|4047.7|4039.1|4039.1|4047.7|4047.7|4039.1|4039.1|0
1643292900000|2022-01-27 14:15:00|4036.61|4036.61|4033.65|4033.65|4041.42|4041.42|4030.64|4030.64|0
1643293200000|2022-01-27 14:20:00|4033.82|4033.82|4037.31|4037.31|4040.18|4040.18|4033.82|4033.82|0
1643293500000|2022-01-27 14:25:00|4038.55|4038.55|4041.59|4041.59|4042.37|4042.37|4038.55|4038.55|0
1643293800000|2022-01-27 14:30:00|4041.47|4041.47|4043.1|4043.1|4049.84|4049.84|4039.49|4039.49|0
1643294100000|2022-01-27 14:35:00|4042.84|4042.84|4047.04|4047.04|4047.04|4047.04|4031.72|4031.72|0
1643294400000|2022-01-27 14:40:00|4048.29|4048.29|4062.62|4062.62|4063.57|4063.57|4048.29|4048.29|0
1643294700000|2022-01-27 14:45:00|4062.75|4062.75|4063.78|4063.78|4066.4|4066.4|4057.81|4057.81|0
1643295000000|2022-01-27 14:50:00|4065.03|4065.03|4067.22|4067.22|4073.28|4073.28|4063.66|4063.66|0
1643295300000|2022-01-27 14:55:00|4065.98|4065.98|4083.89|4083.89|4084.03|4084.03|4065.98|4065.98|0
1643295600000|2022-01-27 15:00:00|4085.13|4085.13|4082.05|4082.05|4085.13|4085.13|4072.52|4072.52|0
1643295900000|2022-01-27 15:05:00|4083.29|4083.29|4077.84|4077.84|4084.16|4084.16|4073.68|4073.68|0
1643296200000|2022-01-27 15:10:00|4079.08|4079.08|4074.91|4074.91|4079.77|4079.77|4073.54|4073.54|0
1643296500000|2022-01-27 15:15:00|4074.53|4074.53|4070.63|4070.63|4075.65|4075.65|4063.79|4063.79|0
1643296800000|2022-01-27 15:20:00|4070.76|4070.76|4063.59|4063.59|4074.5|4074.5|4063.59|4063.59|0
1643297100000|2022-01-27 15:25:00|4064.84|4064.84|4053.95|4053.95|4066.08|4066.08|4050.47|4050.47|0
1643297400000|2022-01-27 15:30:00|4050.21|4050.21|4053.65|4053.65|4053.74|4053.74|4044.68|4044.68|0
1643297700000|2022-01-27 15:35:00|4052.41|4052.41|4052.54|4052.54|4059.88|4059.88|4049.36|4049.36|0
1643298000000|2022-01-27 15:40:00|4052.67|4052.67|4052.44|4052.44|4053.69|4053.69|4046.31|4046.31|0
1643298300000|2022-01-27 15:45:00|4053.08|4053.08|4055.52|4055.52|4062.66|4062.66|4049.64|4049.64|0
1643298600000|2022-01-27 15:50:00|4056.76|4056.76|4061.18|4061.18|4061.18|4061.18|4055.51|4055.51|0
1643298900000|2022-01-27 15:55:00|4062.42|4062.42|4064.7|4064.7|4066.55|4066.55|4058.99|4058.99|0
1643299200000|2022-01-27 16:00:00|4067.19|4067.19|4068.82|4068.82|4071.99|4071.99|4066.07|4066.07|0
1643299500000|2022-01-27 16:05:00|4068.99|4068.99|4067.11|4067.11|4072.86|4072.86|4064.75|4064.75|0
1643299800000|2022-01-27 16:10:00|4066.98|4066.98|4071.58|4071.58|4072.82|4072.82|4065.09|4065.09|0
1643300100000|2022-01-27 16:15:00|4070.33|4070.33|4063.72|4063.72|4070.33|4070.33|4063.72|4063.72|0
1643300400000|2022-01-27 16:20:00|4062.48|4062.48|4062.82|4062.82|4068.18|4068.18|4061.57|4061.57|0
1643300700000|2022-01-27 16:25:00|4062.95|4062.95|4067.2|4067.2|4067.24|4067.24|4058.61|4058.61|0
1643357700000|2022-01-28 08:15:00|4106.65|4106.65|4091.92|4091.92|4106.91|4106.91|4088.27|4088.27|0
1643358000000|2022-01-28 08:20:00|4089.43|4089.43|4089.86|4089.86|4096.6|4096.6|4080.53|4080.53|0
1643358300000|2022-01-28 08:25:00|4089.99|4089.99|4087.88|4087.88|4092.61|4092.61|4082.13|4082.13|0
1643358600000|2022-01-28 08:30:00|4088.13|4088.13|4085.11|4085.11|4097.09|4097.09|4083.35|4083.35|0
1643358900000|2022-01-28 08:35:00|4085.36|4085.36|4098.67|4098.67|4100.04|4100.04|4085.36|4085.36|0
1643359200000|2022-01-28 08:40:00|4098.84|4098.84|4096.64|4096.64|4103.64|4103.64|4094.15|4094.15|0
1643359500000|2022-01-28 08:45:00|4096.77|4096.77|4107.25|4107.25|4109.91|4109.91|4096.52|4096.52|0
1643359800000|2022-01-28 08:50:00|4106|4106|4107.29|4107.29|4111.37|4111.37|4103.13|4103.13|0
1643360100000|2022-01-28 08:55:00|4107.16|4107.16|4104.17|4104.17|4107.91|4107.91|4094.17|4094.17|0
1643360400000|2022-01-28 09:00:00|4105.42|4105.42|4097.38|4097.38|4106.92|4106.92|4096.13|4096.13|0
1643360700000|2022-01-28 09:05:00|4096.13|4096.13|4083.93|4083.93|4096.13|4096.13|4078.82|4078.82|0
1643361000000|2022-01-28 09:10:00|4082.69|4082.69|4077.27|4077.27|4082.69|4082.69|4065.63|4065.63|0
1643361300000|2022-01-28 09:15:00|4076.02|4076.02|4077.43|4077.43|4083.27|4083.27|4076.02|4076.02|0
1643361600000|2022-01-28 09:20:00|4074.93|4074.93|4068.93|4068.93|4074.93|4074.93|4066.1|4066.1|0
1643361900000|2022-01-28 09:25:00|4072.66|4072.66|4075.55|4075.55|4082.03|4082.03|4071.16|4071.16|0
1643362200000|2022-01-28 09:30:00|4075.72|4075.72|4077.35|4077.35|4081.21|4081.21|4075.72|4075.72|0
1643362500000|2022-01-28 09:35:00|4076.97|4076.97|4072.64|4072.64|4078.34|4078.34|4070.58|4070.58|0
1643362800000|2022-01-28 09:40:00|4073.89|4073.89|4081.46|4081.46|4082.23|4082.23|4073.76|4073.76|0
1643363100000|2022-01-28 09:45:00|4081.63|4081.63|4074.84|4074.84|4087.3|4087.3|4074.84|4074.84|0
1643363400000|2022-01-28 09:50:00|4073.59|4073.59|4062.16|4062.16|4073.59|4073.59|4061.39|4061.39|0
1643363700000|2022-01-28 09:55:00|4063.4|4063.4|4068.85|4068.85|4068.85|4068.85|4059.14|4059.14|0
1643364000000|2022-01-28 10:00:00|4071.34|4071.34|4058.57|4058.57|4072.59|4072.59|4057.32|4057.32|0
1643364300000|2022-01-28 10:05:00|4058.19|4058.19|4055.79|4055.79|4063.42|4063.42|4055.79|4055.79|0
1643364600000|2022-01-28 10:10:00|4055.62|4055.62|4051.37|4051.37|4056.65|4056.65|4051.11|4051.11|0
1643364900000|2022-01-28 10:15:00|4051.5|4051.5|4051.2|4051.2|4056.74|4056.74|4051.2|4051.2|0
1643365200000|2022-01-28 10:20:00|4051.03|4051.03|4056.14|4056.14|4056.14|4056.14|4049.82|4049.82|0
1643365500000|2022-01-28 10:25:00|4056.39|4056.39|4057.08|4057.08|4058.63|4058.63|4055.8|4055.8|0
1643365800000|2022-01-28 10:30:00|4057.42|4057.42|4055.54|4055.54|4057.68|4057.68|4055.54|4055.54|0
1643366100000|2022-01-28 10:35:00|4055.71|4055.71|4049.86|4049.86|4055.88|4055.88|4045.91|4045.91|0
1643366400000|2022-01-28 10:40:00|4051.11|4051.11|4055.01|4055.01|4055.01|4055.01|4050.59|4050.59|0
1643366700000|2022-01-28 10:45:00|4056.25|4056.25|4058.99|4058.99|4061.61|4061.61|4055.01|4055.01|0
1643367000000|2022-01-28 10:50:00|4059.33|4059.33|4054.19|4054.19|4059.33|4059.33|4049.41|4049.41|0
1643367300000|2022-01-28 10:55:00|4054.45|4054.45|4065.92|4065.92|4065.92|4065.92|4053.07|4053.07|0
1643367600000|2022-01-28 11:00:00|4066.09|4066.09|4063.77|4063.77|4068.58|4068.58|4063.47|4063.47|0
1643367900000|2022-01-28 11:05:00|4062.52|4062.52|4050.54|4050.54|4064.12|4064.12|4048.05|4048.05|0
1643368200000|2022-01-28 11:10:00|4050.41|4050.41|4046.39|4046.39|4050.41|4050.41|4043.77|4043.77|0
1643368500000|2022-01-28 11:15:00|4046.52|4046.52|4048.29|4048.29|4051.25|4051.25|4046.52|4046.52|0
1643368800000|2022-01-28 11:20:00|4048.41|4048.41|4040.9|4040.9|4049.31|4049.31|4037.04|4037.04|0
1643369100000|2022-01-28 11:25:00|4041.03|4041.03|4047.39|4047.39|4047.39|4047.39|4041.03|4041.03|0
1643369400000|2022-01-28 11:30:00|4048.28|4048.28|4053.78|4053.78|4053.78|4053.78|4048.28|4048.28|0
1643369700000|2022-01-28 11:35:00|4054.16|4054.16|4060.1|4060.1|4060.1|4060.1|4053.27|4053.27|0
1643370000000|2022-01-28 11:40:00|4059.97|4059.97|4052.21|4052.21|4059.97|4059.97|4052.21|4052.21|0
1643370300000|2022-01-28 11:45:00|4050.96|4050.96|4057.57|4057.57|4057.57|4057.57|4050.96|4050.96|0
1643370600000|2022-01-28 11:50:00|4057.4|4057.4|4060.41|4060.41|4060.41|4060.41|4054.91|4054.91|0
1643370900000|2022-01-28 11:55:00|4059.16|4059.16|4062.56|4062.56|4062.73|4062.73|4058.9|4058.9|0
1643371200000|2022-01-28 12:00:00|4062.68|4062.68|4064.05|4064.05|4065.42|4065.42|4061.44|4061.44|0
1643371500000|2022-01-28 12:05:00|4065.29|4065.29|4061.3|4061.3|4065.42|4065.42|4061.3|4061.3|0
1643371800000|2022-01-28 12:10:00|4060.05|4060.05|4060.18|4060.18|4060.18|4060.18|4056.92|4056.92|0
1643372100000|2022-01-28 12:15:00|4061.43|4061.43|4064.74|4064.74|4066.11|4066.11|4061.43|4061.43|0
1643372400000|2022-01-28 12:20:00|4064.91|4064.91|4060.97|4060.97|4065.16|4065.16|4060.36|4060.36|0
1643372700000|2022-01-28 12:25:00|4062.21|4062.21|4063.84|4063.84|4065.09|4065.09|4059.85|4059.85|0
1643373000000|2022-01-28 12:30:00|4063.71|4063.71|4062.98|4062.98|4064.58|4064.58|4062.98|4062.98|0
1643373300000|2022-01-28 12:35:00|4064.23|4064.23|4050.32|4050.32|4064.23|4064.23|4046.58|4046.58|0
1643373600000|2022-01-28 12:40:00|4049.07|4049.07|4032.59|4032.59|4049.07|4049.07|4032.59|4032.59|0
1643373900000|2022-01-28 12:45:00|4032.24|4032.24|4036.11|4036.11|4037.23|4037.23|4032.24|4032.24|0
1643374200000|2022-01-28 12:50:00|4037.35|4037.35|4047.96|4047.96|4048.34|4048.34|4037.35|4037.35|0
1643374500000|2022-01-28 12:55:00|4046.71|4046.71|4047.48|4047.48|4047.48|4047.48|4042.97|4042.97|0
1643374800000|2022-01-28 13:00:00|4046.24|4046.24|4046.41|4046.41|4047.66|4047.66|4046.11|4046.11|0
1643375100000|2022-01-28 13:05:00|4047.18|4047.18|4050.39|4050.39|4051.51|4051.51|4047.05|4047.05|0
1643375400000|2022-01-28 13:10:00|4050.65|4050.65|4051.94|4051.94|4053.31|4053.31|4046.96|4046.96|0
1643375700000|2022-01-28 13:15:00|4053.18|4053.18|4061.64|4061.64|4064.52|4064.52|4053.18|4053.18|0
1643376000000|2022-01-28 13:20:00|4060.4|4060.4|4057.01|4057.01|4061.39|4061.39|4053.66|4053.66|0
1643376300000|2022-01-28 13:25:00|4058.26|4058.26|4060.88|4060.88|4062.12|4062.12|4057.01|4057.01|0
1643376600000|2022-01-28 13:30:00|4061.39|4061.39|4066.49|4066.49|4070.71|4070.71|4061.39|4061.39|0
1643376900000|2022-01-28 13:35:00|4067.74|4067.74|4070.6|4070.6|4070.65|4070.65|4067.13|4067.13|0
1643377200000|2022-01-28 13:40:00|4071.85|4071.85|4076.96|4076.96|4080.7|4080.7|4071.85|4071.85|0
1643377500000|2022-01-28 13:45:00|4078.21|4078.21|4062.84|4062.84|4078.21|4078.21|4061.85|4061.85|0
1643377800000|2022-01-28 13:50:00|4064.08|4064.08|4065.07|4065.07|4066.32|4066.32|4061.46|4061.46|0
1643378100000|2022-01-28 13:55:00|4066.32|4066.32|4080.56|4080.56|4080.56|4080.56|4065.98|4065.98|0
1643378400000|2022-01-28 14:00:00|4079.32|4079.32|4066.48|4066.48|4080.56|4080.56|4066.22|4066.22|0
1643378700000|2022-01-28 14:05:00|4066.6|4066.6|4072.14|4072.14|4073.39|4073.39|4065.49|4065.49|0
1643379000000|2022-01-28 14:10:00|4070.9|4070.9|4063.97|4063.97|4071.53|4071.53|4063.97|4063.97|0
1643379300000|2022-01-28 14:15:00|4063.85|4063.85|4066.21|4066.21|4066.34|4066.34|4063.59|4063.59|0
1643379600000|2022-01-28 14:20:00|4066.47|4066.47|4066.08|4066.08|4068.22|4068.22|4064.84|4064.84|0
1643379900000|2022-01-28 14:25:00|4064.84|4064.84|4063.63|4063.63|4066.08|4066.08|4059.6|4059.6|0
1643380200000|2022-01-28 14:30:00|4062.39|4062.39|4054.62|4054.62|4064.02|4064.02|4053.38|4053.38|0
1643380500000|2022-01-28 14:35:00|4054.37|4054.37|4054.16|4054.16|4054.37|4054.37|4044.45|4044.45|0
1643380800000|2022-01-28 14:40:00|4054.04|4054.04|4058.12|4058.12|4063.05|4063.05|4053.91|4053.91|0
1643381100000|2022-01-28 14:45:00|4057.99|4057.99|4049.07|4049.07|4057.99|4057.99|4045.11|4045.11|0
1643381400000|2022-01-28 14:50:00|4047.83|4047.83|4047.88|4047.88|4051.52|4051.52|4044.14|4044.14|0
1643381700000|2022-01-28 14:55:00|4046.63|4046.63|4046.32|4046.32|4051.56|4051.56|4045|4045|0
1643382000000|2022-01-28 15:00:00|4046.45|4046.45|4046.29|4046.29|4047.57|4047.57|4040.27|4040.27|0
1643382300000|2022-01-28 15:05:00|4046.16|4046.16|4047.45|4047.45|4047.45|4047.45|4043.8|4043.8|0
1643382600000|2022-01-28 15:10:00|4047.57|4047.57|4048.47|4048.47|4059.81|4059.81|4044.61|4044.61|0
1643382900000|2022-01-28 15:15:00|4048.34|4048.34|4062.91|4062.91|4064.02|4064.02|4048.34|4048.34|0
1643383200000|2022-01-28 15:20:00|4061.66|4061.66|4055.08|4055.08|4062.9|4062.9|4052.59|4052.59|0
1643383500000|2022-01-28 15:25:00|4055.21|4055.21|4044.4|4044.4|4058.82|4058.82|4044.27|4044.27|0
1643383800000|2022-01-28 15:30:00|4044.27|4044.27|4041.83|4041.83|4045.39|4045.39|4040.72|4040.72|0
1643384100000|2022-01-28 15:35:00|4043.08|4043.08|4048.27|4048.27|4048.4|4048.4|4042.82|4042.82|0
1643384400000|2022-01-28 15:40:00|4048.14|4048.14|4041.76|4041.76|4048.27|4048.27|4041.02|4041.02|0
1643384700000|2022-01-28 15:45:00|4040.51|4040.51|4054.16|4054.16|4054.16|4054.16|4040.21|4040.21|0
1643385000000|2022-01-28 15:50:00|4052.91|4052.91|4054.92|4054.92|4054.92|4054.92|4048.88|4048.88|0
1643385300000|2022-01-28 15:55:00|4056.17|4056.17|4050.8|4050.8|4058.01|4058.01|4049.6|4049.6|0
1643385600000|2022-01-28 16:00:00|4050.67|4050.67|4047.93|4047.93|4053.16|4053.16|4047.06|4047.06|0
1643385900000|2022-01-28 16:05:00|4048.18|4048.18|4051.28|4051.28|4051.28|4051.28|4048.18|4048.18|0
1643386200000|2022-01-28 16:10:00|4051.4|4051.4|4052.49|4052.49|4053.73|4053.73|4051.32|4051.32|0
1643386500000|2022-01-28 16:15:00|4052.36|4052.36|4064.64|4064.64|4064.64|4064.64|4050.81|4050.81|0
1643386800000|2022-01-28 16:20:00|4064.77|4064.77|4064.69|4064.69|4064.94|4064.94|4062.2|4062.2|0
1643387100000|2022-01-28 16:25:00|4063.44|4063.44|4064.3|4064.3|4072.07|4072.07|4062.71|4062.71|0
1643616900000|2022-01-31 08:15:00|4118.32|4118.32|4123.7|4123.7|4133.6|4133.6|4118.32|4118.32|0
1643617200000|2022-01-31 08:20:00|4122.45|4122.45|4130.6|4130.6|4136.32|4136.32|4112.87|4112.87|0
1643617500000|2022-01-31 08:25:00|4129.35|4129.35|4130.25|4130.25|4137.47|4137.47|4124.24|4124.24|0
1643617800000|2022-01-31 08:30:00|4129|4129|4126.82|4126.82|4130.25|4130.25|4120.08|4120.08|0
1643618100000|2022-01-31 08:35:00|4127.46|4127.46|4136.69|4136.69|4138.19|4138.19|4127.46|4127.46|0
1643618400000|2022-01-31 08:40:00|4136.81|4136.81|4135.67|4135.67|4137.27|4137.27|4130.67|4130.67|0
1643618700000|2022-01-31 08:45:00|4138.17|4138.17|4141.9|4141.9|4144.78|4144.78|4138.17|4138.17|0
1643619000000|2022-01-31 08:50:00|4143.15|4143.15|4127.41|4127.41|4144.57|4144.57|4126.9|4126.9|0
1643619300000|2022-01-31 08:55:00|4126.17|4126.17|4115.87|4115.87|4126.68|4126.68|4115.61|4115.61|0
1643619600000|2022-01-31 09:00:00|4115.49|4115.49|4109.05|4109.05|4120.68|4120.68|4109.05|4109.05|0
1643619900000|2022-01-31 09:05:00|4109.18|4109.18|4104.8|4104.8|4109.18|4109.18|4103.69|4103.69|0
1643620200000|2022-01-31 09:10:00|4104.98|4104.98|4108.2|4108.2|4108.45|4108.45|4104.98|4104.98|0
1643620500000|2022-01-31 09:15:00|4108.71|4108.71|4115.24|4115.24|4115.24|4115.24|4108.71|4108.71|0
1643620800000|2022-01-31 09:20:00|4116.48|4116.48|4111.47|4111.47|4116.48|4116.48|4107.73|4107.73|0
1643621100000|2022-01-31 09:25:00|4112.71|4112.71|4109.97|4109.97|4112.71|4112.71|4109.84|4109.84|0
1643621400000|2022-01-31 09:30:00|4109.71|4109.71|4111.18|4111.18|4111.18|4111.18|4108.21|4108.21|0
1643621700000|2022-01-31 09:35:00|4111.44|4111.44|4116.76|4116.76|4116.76|4116.76|4111.44|4111.44|0
1643622000000|2022-01-31 09:40:00|4115.51|4115.51|4113.4|4113.4|4115.73|4115.73|4113.15|4113.15|0
1643622300000|2022-01-31 09:45:00|4113.23|4113.23|4116.97|4116.97|4116.97|4116.97|4113.23|4113.23|0
1643622600000|2022-01-31 09:50:00|4116.84|4116.84|4107.73|4107.73|4116.84|4116.84|4107.73|4107.73|0
1643622900000|2022-01-31 09:55:00|4106.49|4106.49|4112.03|4112.03|4112.03|4112.03|4105.12|4105.12|0
1643623200000|2022-01-31 10:00:00|4111.86|4111.86|4118.15|4118.15|4118.27|4118.27|4111.68|4111.68|0
1643623500000|2022-01-31 10:05:00|4118.27|4118.27|4116.8|4116.8|4118.78|4118.78|4114.69|4114.69|0
1643623800000|2022-01-31 10:10:00|4115.56|4115.56|4115.39|4115.39|4116.8|4116.8|4111.62|4111.62|0
1643624100000|2022-01-31 10:15:00|4120.37|4120.37|4120.75|4120.75|4121.74|4121.74|4119.12|4119.12|0
1643624400000|2022-01-31 10:20:00|4120.63|4120.63|4115.99|4115.99|4120.63|4120.63|4113.33|4113.33|0
1643624700000|2022-01-31 10:25:00|4115.87|4115.87|4117.67|4117.67|4119.99|4119.99|4115.87|4115.87|0
1643625000000|2022-01-31 10:30:00|4117.8|4117.8|4106.94|4106.94|4117.8|4117.8|4102.95|4102.95|0
1643625300000|2022-01-31 10:35:00|4106.77|4106.77|4102.64|4102.64|4107.84|4107.84|4102.3|4102.3|0
1643625600000|2022-01-31 10:40:00|4103.89|4103.89|4107.76|4107.76|4107.76|4107.76|4102.39|4102.39|0
1643625900000|2022-01-31 10:45:00|4109|4109|4113.29|4113.29|4113.29|4113.29|4107.63|4107.63|0
1643626200000|2022-01-31 10:50:00|4112.05|4112.05|4113.73|4113.73|4113.73|4113.73|4109.82|4109.82|0
1643626500000|2022-01-31 10:55:00|4114.97|4114.97|4111.59|4111.59|4114.97|4114.97|4111.59|4111.59|0
1643626800000|2022-01-31 11:00:00|4110.34|4110.34|4109.61|4109.61|4112.96|4112.96|4108.59|4108.59|0
1643627100000|2022-01-31 11:05:00|4109.35|4109.35|4109.1|4109.1|4109.35|4109.35|4106.35|4106.35|0
1643627400000|2022-01-31 11:10:00|4109.27|4109.27|4108.67|4108.67|4111.16|4111.16|4108.54|4108.54|0
1643627700000|2022-01-31 11:15:00|4109.18|4109.18|4111.61|4111.61|4113.97|4113.97|4109.18|4109.18|0
1643628000000|2022-01-31 11:20:00|4112.24|4112.24|4115.11|4115.11|4119.57|4119.57|4112.24|4112.24|0
1643628300000|2022-01-31 11:25:00|4112.62|4112.62|4105.91|4105.91|4112.62|4112.62|4102.5|4102.5|0
1643628600000|2022-01-31 11:30:00|4106.04|4106.04|4101.84|4101.84|4107.72|4107.72|4101.58|4101.58|0
1643628900000|2022-01-31 11:35:00|4101.33|4101.33|4105.86|4105.86|4105.86|4105.86|4101.33|4101.33|0
1643629200000|2022-01-31 11:40:00|4107.11|4107.11|4111.26|4111.26|4111.26|4111.26|4106.85|4106.85|0
1643629500000|2022-01-31 11:45:00|4111.13|4111.13|4108.77|4108.77|4113.02|4113.02|4108.77|4108.77|0
1643629800000|2022-01-31 11:50:00|4108.9|4108.9|4108.29|4108.29|4115.55|4115.55|4108.29|4108.29|0
1643630100000|2022-01-31 11:55:00|4112.03|4112.03|4114.17|4114.17|4115.16|4115.16|4112.03|4112.03|0
1643630400000|2022-01-31 12:00:00|4115.42|4115.42|4108.12|4108.12|4115.42|4115.42|4108.12|4108.12|0
1643630700000|2022-01-31 12:05:00|4106.87|4106.87|4103.9|4103.9|4107|4107|4102.66|4102.66|0
1643631000000|2022-01-31 12:10:00|4103.78|4103.78|4099.82|4099.82|4104.67|4104.67|4098.44|4098.44|0
1643631300000|2022-01-31 12:15:00|4099.3|4099.3|4097.93|4097.93|4099.3|4099.3|4096.56|4096.56|0
1643631600000|2022-01-31 12:20:00|4096.69|4096.69|4091.16|4091.16|4096.81|4096.81|4089.91|4089.91|0
1643631900000|2022-01-31 12:25:00|4090.91|4090.91|4095.41|4095.41|4095.41|4095.41|4090.91|4090.91|0
1643632200000|2022-01-31 12:30:00|4094.16|4094.16|4093.1|4093.1|4094.16|4094.16|4091.09|4091.09|0
1643632500000|2022-01-31 12:35:00|4092.98|4092.98|4093.54|4093.54|4093.8|4093.8|4090.97|4090.97|0
1643632800000|2022-01-31 12:40:00|4093.67|4093.67|4087.82|4087.82|4093.67|4093.67|4084.31|4084.31|0
1643633100000|2022-01-31 12:45:00|4087.99|4087.99|4084.86|4084.86|4087.99|4087.99|4082.25|4082.25|0
1643633400000|2022-01-31 12:50:00|4083.62|4083.62|4081.25|4081.25|4083.75|4083.75|4081.25|4081.25|0
1643633700000|2022-01-31 12:55:00|4081.08|4081.08|4084.08|4084.08|4084.78|4084.78|4081.04|4081.04|0
1643634000000|2022-01-31 13:00:00|4084.21|4084.21|4079.96|4079.96|4088.25|4088.25|4079.96|4079.96|0
1643634300000|2022-01-31 13:05:00|4079.71|4079.71|4078.81|4078.81|4079.71|4079.71|4073.83|4073.83|0
1643634600000|2022-01-31 13:10:00|4078.94|4078.94|4084.31|4084.31|4090.28|4090.28|4078.81|4078.81|0
1643634900000|2022-01-31 13:15:00|4085.55|4085.55|4080.48|4080.48|4085.55|4085.55|4079.24|4079.24|0
1643635200000|2022-01-31 13:20:00|4080.61|4080.61|4080.74|4080.74|4083.23|4083.23|4080.61|4080.61|0
1643635500000|2022-01-31 13:25:00|4080.61|4080.61|4082.03|4082.03|4082.03|4082.03|4079.03|4079.03|0
1643635800000|2022-01-31 13:30:00|4080.78|4080.78|4085.37|4085.37|4085.37|4085.37|4080.44|4080.44|0
1643636100000|2022-01-31 13:35:00|4082.88|4082.88|4082.31|4082.31|4084.81|4084.81|4082.31|4082.31|0
1643636400000|2022-01-31 13:40:00|4082.06|4082.06|4082.79|4082.79|4082.79|4082.79|4081.55|4081.55|0
1643636700000|2022-01-31 13:45:00|4082.67|4082.67|4080.56|4080.56|4082.79|4082.79|4078.93|4078.93|0
1643637000000|2022-01-31 13:50:00|4080.69|4080.69|4079.82|4079.82|4083.18|4083.18|4079.69|4079.69|0
1643637300000|2022-01-31 13:55:00|4079.95|4079.95|4080.78|4080.78|4081.12|4081.12|4078.46|4078.46|0
1643637600000|2022-01-31 14:00:00|4079.54|4079.54|4079.66|4079.66|4080.78|4080.78|4079.24|4079.24|0
1643637900000|2022-01-31 14:05:00|4080.91|4080.91|4078.55|4078.55|4081.65|4081.65|4078.55|4078.55|0
1643638200000|2022-01-31 14:10:00|4077.3|4077.3|4075.07|4075.07|4079.06|4079.06|4073.82|4073.82|0
1643638500000|2022-01-31 14:15:00|4076.31|4076.31|4079.04|4079.04|4081.42|4081.42|4076.31|4076.31|0
1643638800000|2022-01-31 14:20:00|4079.67|4079.67|4079.67|4079.67|4079.67|4079.67|4076.79|4076.79|0
1643639100000|2022-01-31 14:25:00|4080.91|4080.91|4082.13|4082.13|4082.13|4082.13|4078.42|4078.42|0
1643639400000|2022-01-31 14:30:00|4080.89|4080.89|4088.35|4088.35|4089.6|4089.6|4078.78|4078.78|0
1643639700000|2022-01-31 14:35:00|4088.09|4088.09|4083.89|4083.89|4089.47|4089.47|4080.15|4080.15|0
1643640000000|2022-01-31 14:40:00|4084.02|4084.02|4087.5|4087.5|4089.99|4089.99|4084.02|4084.02|0
1643640300000|2022-01-31 14:45:00|4087.75|4087.75|4082.81|4082.81|4089|4089|4082.81|4082.81|0
1643640600000|2022-01-31 14:50:00|4082.68|4082.68|4085.17|4085.17|4086.68|4086.68|4080.16|4080.16|0
1643640900000|2022-01-31 14:55:00|4086.42|4086.42|4096.72|4096.72|4096.72|4096.72|4086.42|4086.42|0
1643641200000|2022-01-31 15:00:00|4096.46|4096.46|4085.98|4085.98|4096.46|4096.46|4082.55|4082.55|0
1643641500000|2022-01-31 15:05:00|4084.74|4084.74|4087.11|4087.11|4087.11|4087.11|4083.32|4083.32|0
1643641800000|2022-01-31 15:10:00|4087.28|4087.28|4088|4088|4088.05|4088.05|4084.92|4084.92|0
1643642100000|2022-01-31 15:15:00|4087.75|4087.75|4088.19|4088.19|4092.82|4092.82|4087.75|4087.75|0
1643642400000|2022-01-31 15:20:00|4089.43|4089.43|4083.03|4083.03|4089.43|4089.43|4082.35|4082.35|0
1643642700000|2022-01-31 15:25:00|4082.91|4082.91|4076.69|4076.69|4083.69|4083.69|4076.69|4076.69|0
1643643000000|2022-01-31 15:30:00|4076.52|4076.52|4077.85|4077.85|4081.02|4081.02|4075.1|4075.1|0
1643643300000|2022-01-31 15:35:00|4078.02|4078.02|4069.26|4069.26|4078.49|4078.49|4067.51|4067.51|0
1643643600000|2022-01-31 15:40:00|4066.77|4066.77|4073.99|4073.99|4074.98|4074.98|4066.77|4066.77|0
1643643900000|2022-01-31 15:45:00|4073.86|4073.86|4074.64|4074.64|4077.6|4077.6|4072.58|4072.58|0
1643644200000|2022-01-31 15:50:00|4074.77|4074.77|4076.27|4076.27|4077.61|4077.61|4074.77|4074.77|0
1643644500000|2022-01-31 15:55:00|4076.78|4076.78|4085.68|4085.68|4085.68|4085.68|4076.4|4076.4|0
1643644800000|2022-01-31 16:00:00|4085.81|4085.81|4084.09|4084.09|4086.58|4086.58|4082.81|4082.81|0
1643645100000|2022-01-31 16:05:00|4085.33|4085.33|4076.71|4076.71|4085.33|4085.33|4076.71|4076.71|0
1643645400000|2022-01-31 16:10:00|4075.46|4075.46|4076.19|4076.19|4077.4|4077.4|4073.83|4073.83|0
1643645700000|2022-01-31 16:15:00|4076.54|4076.54|4073.49|4073.49|4077.91|4077.91|4071.86|4071.86|0
1643646000000|2022-01-31 16:20:00|4072.25|4072.25|4070.19|4070.19|4072.25|4072.25|4068.51|4068.51|0
1643646300000|2022-01-31 16:25:00|4070.32|4070.32|4055.56|4055.56|4071.69|4071.69|4055.22|4055.22|0
1643703300000|2022-02-01 08:15:00|4153.45|4153.45|4147.3|4147.3|4153.45|4153.45|4145.55|4145.55|0
1643703600000|2022-02-01 08:20:00|4149.8|4149.8|4144.65|4144.65|4152.29|4152.29|4144.65|4144.65|0
1643703900000|2022-02-01 08:25:00|4145.9|4145.9|4141.76|4141.76|4148.39|4148.39|4141.59|4141.59|0
1643704200000|2022-02-01 08:30:00|4143|4143|4153.73|4153.73|4155.58|4155.58|4141.76|4141.76|0
1643704500000|2022-02-01 08:35:00|4153.6|4153.6|4151.75|4151.75|4157.21|4157.21|4149.48|4149.48|0
1643704800000|2022-02-01 08:40:00|4153|4153|4167.17|4167.17|4167.17|4167.17|4153|4153|0
1643705100000|2022-02-01 08:45:00|4165.92|4165.92|4160.26|4160.26|4165.92|4165.92|4160.26|4160.26|0
1643705400000|2022-02-01 08:50:00|4161.5|4161.5|4158.57|4158.57|4161.5|4161.5|4157.29|4157.29|0
1643705700000|2022-02-01 08:55:00|4158.31|4158.31|4156.56|4156.56|4160.29|4160.29|4156.56|4156.56|0
1643706000000|2022-02-01 09:00:00|4155.31|4155.31|4149.9|4149.9|4155.31|4155.31|4149.9|4149.9|0
1643706300000|2022-02-01 09:05:00|4149.77|4149.77|4142.46|4142.46|4153.78|4153.78|4142.46|4142.46|0
1643706600000|2022-02-01 09:10:00|4141.21|4141.21|4150.1|4150.1|4151.77|4151.77|4140.1|4140.1|0
1643706900000|2022-02-01 09:15:00|4149.85|4149.85|4147.96|4147.96|4149.98|4149.98|4147.96|4147.96|0
1643707200000|2022-02-01 09:20:00|4148.09|4148.09|4144.5|4144.5|4150.58|4150.58|4138.06|4138.06|0
1643707500000|2022-02-01 09:25:00|4144.62|4144.62|4147.54|4147.54|4150.54|4150.54|4142.86|4142.86|0
1643707800000|2022-02-01 09:30:00|4147.41|4147.41|4144.02|4144.02|4150.29|4150.29|4144.02|4144.02|0
1643708100000|2022-02-01 09:35:00|4143.89|4143.89|4144.45|4144.45|4148.18|4148.18|4143.07|4143.07|0
1643708400000|2022-02-01 09:40:00|4143.2|4143.2|4136.21|4136.21|4145|4145|4136.21|4136.21|0
1643708700000|2022-02-01 09:45:00|4135.69|4135.69|4135.81|4135.81|4138.43|4138.43|4133.4|4133.4|0
1643709000000|2022-02-01 09:50:00|4135.93|4135.93|4139.67|4139.67|4139.67|4139.67|4128.56|4128.56|0
1643709300000|2022-02-01 09:55:00|4138.42|4138.42|4138.68|4138.68|4139.93|4139.93|4136.57|4136.57|0
1643709600000|2022-02-01 10:00:00|4139.93|4139.93|4147.56|4147.56|4147.56|4147.56|4139.93|4139.93|0
1643709900000|2022-02-01 10:05:00|4153.79|4153.79|4154.27|4154.27|4155.29|4155.29|4149.41|4149.41|0
1643710200000|2022-02-01 10:10:00|4153.02|4153.02|4148.47|4148.47|4153.02|4153.02|4148.42|4148.42|0
1643710500000|2022-02-01 10:15:00|4148.34|4148.34|4150.66|4150.66|4154.39|4154.39|4148.34|4148.34|0
1643710800000|2022-02-01 10:20:00|4150.78|4150.78|4139.45|4139.45|4150.91|4150.91|4139.45|4139.45|0
1643711100000|2022-02-01 10:25:00|4140.7|4140.7|4147.4|4147.4|4147.4|4147.4|4140.7|4140.7|0
1643711400000|2022-02-01 10:30:00|4144.91|4144.91|4151.9|4151.9|4153.02|4153.02|4144.65|4144.65|0
1643711700000|2022-02-01 10:35:00|4150.65|4150.65|4147.73|4147.73|4150.65|4150.65|4146.66|4146.66|0
1643712000000|2022-02-01 10:40:00|4147.86|4147.86|4152.66|4152.66|4153|4153|4147.86|4147.86|0
1643712300000|2022-02-01 10:45:00|4152.53|4152.53|4153.73|4153.73|4153.73|4153.73|4150.99|4150.99|0
1643712600000|2022-02-01 10:50:00|4153.61|4153.61|4152.92|4152.92|4154.85|4154.85|4150.56|4150.56|0
1643712900000|2022-02-01 10:55:00|4153.05|4153.05|4151.68|4151.68|4155.42|4155.42|4150.43|4150.43|0
1643713200000|2022-02-01 11:00:00|4153.18|4153.18|4161.19|4161.19|4162.31|4162.31|4153.18|4153.18|0
1643713500000|2022-02-01 11:05:00|4161.07|4161.07|4161.03|4161.03|4161.32|4161.32|4159.79|4159.79|0
1643713800000|2022-02-01 11:10:00|4160.78|4160.78|4155.47|4155.47|4161.26|4161.26|4155.47|4155.47|0
1643714100000|2022-02-01 11:15:00|4155.34|4155.34|4154.56|4154.56|4158.21|4158.21|4154.18|4154.18|0
1643714400000|2022-02-01 11:20:00|4154.94|4154.94|4158.21|4158.21|4158.21|4158.21|4154.94|4154.94|0
1643714700000|2022-02-01 11:25:00|4158.08|4158.08|4162.25|4162.25|4162.25|4162.25|4157.83|4157.83|0
1643715000000|2022-02-01 11:30:00|4164.74|4164.74|4162.76|4162.76|4167.61|4167.61|4162.25|4162.25|0
1643715300000|2022-02-01 11:35:00|4164|4164|4163.96|4163.96|4165.38|4165.38|4163.83|4163.83|0
1643715600000|2022-02-01 11:40:00|4165.2|4165.2|4155.21|4155.21|4165.2|4165.2|4155.08|4155.08|0
1643715900000|2022-02-01 11:45:00|4155.33|4155.33|4162.33|4162.33|4163.58|4163.58|4155.33|4155.33|0
1643716200000|2022-02-01 11:50:00|4162.2|4162.2|4157.6|4157.6|4162.2|4162.2|4156.36|4156.36|0
1643716500000|2022-02-01 11:55:00|4158.85|4158.85|4165.62|4165.62|4165.66|4165.66|4158.72|4158.72|0
1643716800000|2022-02-01 12:00:00|4166.87|4166.87|4163.38|4163.38|4166.87|4166.87|4163.26|4163.26|0
1643717100000|2022-02-01 12:05:00|4163.51|4163.51|4167.81|4167.81|4170.17|4170.17|4163.34|4163.34|0
1643717400000|2022-02-01 12:10:00|4167.56|4167.56|4169.61|4169.61|4170.86|4170.86|4167.56|4167.56|0
1643717700000|2022-02-01 12:15:00|4169.49|4169.49|4167.38|4167.38|4169.49|4169.49|4166.99|4166.99|0
1643718000000|2022-02-01 12:20:00|4167.12|4167.12|4167.38|4167.38|4167.38|4167.38|4166.99|4166.99|0
1643718300000|2022-02-01 12:25:00|4168.62|4168.62|4168.01|4168.01|4168.62|4168.62|4167.38|4167.38|0
1643718600000|2022-02-01 12:30:00|4167.89|4167.89|4160.64|4160.64|4168.75|4168.75|4160.64|4160.64|0
1643718900000|2022-02-01 12:35:00|4160.81|4160.81|4163.43|4163.43|4163.43|4163.43|4160.81|4160.81|0
1643719200000|2022-02-01 12:40:00|4163.3|4163.3|4167.89|4167.89|4167.89|4167.89|4163.3|4163.3|0
1643719500000|2022-02-01 12:45:00|4169.14|4169.14|4168.93|4168.93|4169.14|4169.14|4167.51|4167.51|0
1643719800000|2022-02-01 12:50:00|4169.05|4169.05|4169.44|4169.44|4169.44|4169.44|4166.69|4166.69|0
1643720100000|2022-02-01 12:55:00|4166.94|4166.94|4166.78|4166.78|4167.24|4167.24|4166.78|4166.78|0
1643720400000|2022-02-01 13:00:00|4167.03|4167.03|4165.95|4165.95|4167.42|4167.42|4165.52|4165.52|0
1643720700000|2022-02-01 13:05:00|4164.71|4164.71|4164.67|4164.67|4164.92|4164.92|4163.55|4163.55|0
1643721000000|2022-02-01 13:10:00|4163.42|4163.42|4161.44|4161.44|4163.42|4163.42|4161.31|4161.31|0
1643721300000|2022-02-01 13:15:00|4161.27|4161.27|4163.55|4163.55|4164.92|4164.92|4161.01|4161.01|0
1643721600000|2022-02-01 13:20:00|4163.81|4163.81|4165.53|4165.53|4165.53|4165.53|4163.81|4163.81|0
1643721900000|2022-02-01 13:25:00|4165.14|4165.14|4162.4|4162.4|4165.14|4165.14|4161.28|4161.28|0
1643722200000|2022-02-01 13:30:00|4162.27|4162.27|4154.75|4154.75|4162.27|4162.27|4154.62|4154.62|0
1643722500000|2022-02-01 13:35:00|4153.5|4153.5|4156.07|4156.07|4157.32|4157.32|4151.96|4151.96|0
1643722800000|2022-02-01 13:40:00|4157.32|4157.32|4152.21|4152.21|4157.32|4157.32|4150.96|4150.96|0
1643723100000|2022-02-01 13:45:00|4149.72|4149.72|4150.44|4150.44|4150.96|4150.96|4149.72|4149.72|0
1643723400000|2022-02-01 13:50:00|4150.7|4150.7|4147.75|4147.75|4152.07|4152.07|4145.26|4145.26|0
1643723700000|2022-02-01 13:55:00|4148.99|4148.99|4143.84|4143.84|4149.12|4149.12|4143.84|4143.84|0
1643724000000|2022-02-01 14:00:00|4146.33|4146.33|4146.08|4146.08|4149.08|4149.08|4146.08|4146.08|0
1643724300000|2022-02-01 14:05:00|4145.9|4145.9|4146.98|4146.98|4147.23|4147.23|4145.6|4145.6|0
1643724600000|2022-02-01 14:10:00|4147.15|4147.15|4144.5|4144.5|4147.15|4147.15|4142.01|4142.01|0
1643724900000|2022-02-01 14:15:00|4144.75|4144.75|4143.34|4143.34|4145.01|4145.01|4141.58|4141.58|0
1643725200000|2022-02-01 14:20:00|4143.51|4143.51|4142.47|4142.47|4144.06|4144.06|4142.47|4142.47|0
1643725500000|2022-02-01 14:25:00|4143.72|4143.72|4142.65|4142.65|4143.72|4143.72|4142.47|4142.47|0
1643725800000|2022-02-01 14:30:00|4145.14|4145.14|4139.13|4139.13|4146.38|4146.38|4132.99|4132.99|0
1643726100000|2022-02-01 14:35:00|4139|4139|4139.42|4139.42|4142.86|4142.86|4137.15|4137.15|0
1643726400000|2022-02-01 14:40:00|4138.18|4138.18|4121.83|4121.83|4138.18|4138.18|4121.83|4121.83|0
1643726700000|2022-02-01 14:45:00|4120.58|4120.58|4124|4124|4124|4124|4117.48|4117.48|0
1643727000000|2022-02-01 14:50:00|4124.52|4124.52|4125.88|4125.88|4128.68|4128.68|4120.77|4120.77|0
1643727300000|2022-02-01 14:55:00|4126.01|4126.01|4132.27|4132.27|4132.27|4132.27|4125.45|4125.45|0
1643727600000|2022-02-01 15:00:00|4131.03|4131.03|4113.9|4113.9|4131.03|4131.03|4113.9|4113.9|0
1643727900000|2022-02-01 15:05:00|4115.14|4115.14|4112.61|4112.61|4115.74|4115.74|4107.93|4107.93|0
1643728200000|2022-02-01 15:10:00|4115.1|4115.1|4115|4115|4119.98|4119.98|4114.87|4114.87|0
1643728500000|2022-02-01 15:15:00|4113.75|4113.75|4115.25|4115.25|4117.01|4117.01|4111.18|4111.18|0
1643728800000|2022-02-01 15:20:00|4115.13|4115.13|4123.97|4123.97|4123.97|4123.97|4115.13|4115.13|0
1643729100000|2022-02-01 15:25:00|4125.22|4125.22|4113.97|4113.97|4125.22|4125.22|4113.97|4113.97|0
1643729400000|2022-02-01 15:30:00|4115.21|4115.21|4116.8|4116.8|4122.21|4122.21|4115.21|4115.21|0
1643729700000|2022-02-01 15:35:00|4118.05|4118.05|4113.49|4113.49|4118.34|4118.34|4109.37|4109.37|0
1643730000000|2022-02-01 15:40:00|4114.73|4114.73|4101.17|4101.17|4116.24|4116.24|4101.17|4101.17|0
1643730300000|2022-02-01 15:45:00|4101.43|4101.43|4101|4101|4102.68|4102.68|4098.38|4098.38|0
1643730600000|2022-02-01 15:50:00|4099.76|4099.76|4096.49|4096.49|4100.18|4100.18|4096.49|4096.49|0
1643730900000|2022-02-01 15:55:00|4097.74|4097.74|4104.95|4104.95|4104.95|4104.95|4097.74|4097.74|0
1643731200000|2022-02-01 16:00:00|4105.12|4105.12|4106.41|4106.41|4109.54|4109.54|4104.47|4104.47|0
1643731500000|2022-02-01 16:05:00|4106.66|4106.66|4115|4115|4115|4115|4106.66|4106.66|0
1643731800000|2022-02-01 16:10:00|4116.25|4116.25|4119|4119|4120.29|4120.29|4116.25|4116.25|0
1643732100000|2022-02-01 16:15:00|4117.76|4117.76|4116.47|4116.47|4120.12|4120.12|4116.47|4116.47|0
1643732400000|2022-02-01 16:20:00|4116.59|4116.59|4114.36|4114.36|4118.66|4118.66|4113.97|4113.97|0
1643732700000|2022-02-01 16:25:00|4114.24|4114.24|4110.46|4110.46|4117.03|4117.03|4107.59|4107.59|0
1643789700000|2022-02-02 08:15:00|4180.36|4180.36|4178.57|4178.57|4182.12|4182.12|4176.37|4176.37|0
1643790000000|2022-02-02 08:20:00|4181.06|4181.06|4193.93|4193.93|4198.94|4198.94|4181.06|4181.06|0
1643790300000|2022-02-02 08:25:00|4196.42|4196.42|4193.96|4193.96|4201.94|4201.94|4188.98|4188.98|0
1643790600000|2022-02-02 08:30:00|4191.47|4191.47|4187.9|4187.9|4194.48|4194.48|4186.84|4186.84|0
1643790900000|2022-02-02 08:35:00|4189.15|4189.15|4190.39|4190.39|4198.51|4198.51|4189.15|4189.15|0
1643791200000|2022-02-02 08:40:00|4189.15|4189.15|4193.24|4193.24|4193.24|4193.24|4189.15|4189.15|0
1643791500000|2022-02-02 08:45:00|4191.99|4191.99|4189.43|4189.43|4195.7|4195.7|4189.43|4189.43|0
1643791800000|2022-02-02 08:50:00|4188.18|4188.18|4186.17|4186.17|4192.05|4192.05|4186.17|4186.17|0
1643792100000|2022-02-02 08:55:00|4185.91|4185.91|4188.79|4188.79|4191.28|4191.28|4184.54|4184.54|0
1643792400000|2022-02-02 09:00:00|4190.03|4190.03|4186.3|4186.3|4191.54|4191.54|4186.3|4186.3|0
1643792700000|2022-02-02 09:05:00|4186.42|4186.42|4198.01|4198.01|4199.26|4199.26|4186.42|4186.42|0
1643793000000|2022-02-02 09:10:00|4198.65|4198.65|4196.55|4196.55|4199.39|4199.39|4193.29|4193.29|0
1643793300000|2022-02-02 09:15:00|4196.38|4196.38|4204.66|4204.66|4205.66|4205.66|4195.31|4195.31|0
1643793600000|2022-02-02 09:20:00|4204.79|4204.79|4204.03|4204.03|4206.04|4206.04|4203.55|4203.55|0
1643793900000|2022-02-02 09:25:00|4207.76|4207.76|4212.57|4212.57|4212.57|4212.57|4206.52|4206.52|0
1643794200000|2022-02-02 09:30:00|4213.81|4213.81|4215.44|4215.44|4216.05|4216.05|4212.31|4212.31|0
1643794500000|2022-02-02 09:35:00|4215.95|4215.95|4214.58|4214.58|4215.95|4215.95|4213.33|4213.33|0
1643794800000|2022-02-02 09:40:00|4215.83|4215.83|4206.76|4206.76|4220.81|4220.81|4206.76|4206.76|0
1643795100000|2022-02-02 09:45:00|4205.52|4205.52|4208.44|4208.44|4209.86|4209.86|4204.1|4204.1|0
1643795400000|2022-02-02 09:50:00|4208.69|4208.69|4213.72|4213.72|4213.98|4213.98|4208.69|4208.69|0
1643795700000|2022-02-02 09:55:00|4214.1|4214.1|4215.64|4215.64|4215.64|4215.64|4214.1|4214.1|0
1643796000000|2022-02-02 10:00:00|4214.39|4214.39|4213.58|4213.58|4215|4215|4210.02|4210.02|0
1643796300000|2022-02-02 10:05:00|4213.71|4213.71|4214.36|4214.36|4216.93|4216.93|4211.95|4211.95|0
1643796600000|2022-02-02 10:10:00|4213.11|4213.11|4210.01|4210.01|4215.98|4215.98|4208.94|4208.94|0
1643796900000|2022-02-02 10:15:00|4209.84|4209.84|4208.34|4208.34|4211.6|4211.6|4208.34|4208.34|0
1643797200000|2022-02-02 10:20:00|4208.17|4208.17|4212.16|4212.16|4212.16|4212.16|4208.17|4208.17|0
1643797500000|2022-02-02 10:25:00|4210.91|4210.91|4211.17|4211.17|4211.17|4211.17|4208.68|4208.68|0
1643797800000|2022-02-02 10:30:00|4209.92|4209.92|4207.56|4207.56|4209.92|4209.92|4207.26|4207.26|0
1643798100000|2022-02-02 10:35:00|4208.8|4208.8|4209.7|4209.7|4209.79|4209.79|4208.8|4208.8|0
1643798400000|2022-02-02 10:40:00|4207.21|4207.21|4204.85|4204.85|4208.46|4208.46|4203.47|4203.47|0
1643798700000|2022-02-02 10:45:00|4202.35|4202.35|4201.93|4201.93|4202.35|4202.35|4200.68|4200.68|0
1643799000000|2022-02-02 10:50:00|4200.68|4200.68|4204.16|4204.16|4204.16|4204.16|4200.34|4200.34|0
1643799300000|2022-02-02 10:55:00|4202.91|4202.91|4201.5|4201.5|4202.91|4202.91|4200.42|4200.42|0
1643799600000|2022-02-02 11:00:00|4202.74|4202.74|4202.83|4202.83|4204.33|4204.33|4201.5|4201.5|0
1643799900000|2022-02-02 11:05:00|4201.58|4201.58|4204.38|4204.38|4204.38|4204.38|4201.41|4201.41|0
1643800200000|2022-02-02 11:10:00|4204.12|4204.12|4201.07|4201.07|4204.12|4204.12|4201.07|4201.07|0
1643800500000|2022-02-02 11:15:00|4201.24|4201.24|4202.39|4202.39|4204.28|4204.28|4201.24|4201.24|0
1643800800000|2022-02-02 11:20:00|4202.57|4202.57|4201.59|4201.59|4202.82|4202.82|4201.59|4201.59|0
1643801100000|2022-02-02 11:25:00|4200.34|4200.34|4201.71|4201.71|4202.83|4202.83|4200.34|4200.34|0
1643801400000|2022-02-02 11:30:00|4202.96|4202.96|4201.88|4201.88|4203.13|4203.13|4201.88|4201.88|0
1643801700000|2022-02-02 11:35:00|4203.13|4203.13|4203.25|4203.25|4208.49|4208.49|4203.13|4203.13|0
1643802000000|2022-02-02 11:40:00|4204.5|4204.5|4203.85|4203.85|4204.5|4204.5|4201.84|4201.84|0
1643802300000|2022-02-02 11:45:00|4205.1|4205.1|4206.6|4206.6|4207.49|4207.49|4202.6|4202.6|0
1643802600000|2022-02-02 11:50:00|4205.35|4205.35|4204.46|4204.46|4205.35|4205.35|4204.46|4204.46|0
1643802900000|2022-02-02 11:55:00|4203.21|4203.21|4203.34|4203.34|4203.34|4203.34|4201.97|4201.97|0
1643803200000|2022-02-02 12:00:00|4204.59|4204.59|4211.06|4211.06|4211.06|4211.06|4204.59|4204.59|0
1643803500000|2022-02-02 12:05:00|4210.94|4210.94|4206.94|4206.94|4210.94|4210.94|4206.77|4206.77|0
1643803800000|2022-02-02 12:10:00|4206.69|4206.69|4206.31|4206.31|4207.93|4207.93|4206.31|4206.31|0
1643804100000|2022-02-02 12:15:00|4208.8|4208.8|4210.04|4210.04|4210.04|4210.04|4208.8|4208.8|0
1643804400000|2022-02-02 12:20:00|4210.17|4210.17|4208.8|4208.8|4210.17|4210.17|4208.8|4208.8|0
1643804700000|2022-02-02 12:25:00|4207.55|4207.55|4202.31|4202.31|4207.55|4207.55|4202.31|4202.31|0
1643805000000|2022-02-02 12:30:00|4201.07|4201.07|4190.8|4190.8|4201.07|4201.07|4190.8|4190.8|0
1643805300000|2022-02-02 12:35:00|4190.63|4190.63|4190.59|4190.59|4190.63|4190.63|4190.29|4190.29|0
1643805600000|2022-02-02 12:40:00|4190.2|4190.2|4187.71|4187.71|4190.2|4190.2|4187.71|4187.71|0
1643805900000|2022-02-02 12:45:00|4187.54|4187.54|4180.97|4180.97|4187.54|4187.54|4180.97|4180.97|0
1643806200000|2022-02-02 12:50:00|4180.84|4180.84|4178.73|4178.73|4181.1|4181.1|4178.61|4178.61|0
1643806500000|2022-02-02 12:55:00|4178.86|4178.86|4192.17|4192.17|4192.17|4192.17|4178.86|4178.86|0
1643806800000|2022-02-02 13:00:00|4192.35|4192.35|4188.1|4188.1|4192.35|4192.35|4188.1|4188.1|0
1643807100000|2022-02-02 13:05:00|4188.23|4188.23|4194.46|4194.46|4194.46|4194.46|4187.84|4187.84|0
1643807400000|2022-02-02 13:10:00|4195.7|4195.7|4199.44|4199.44|4199.44|4199.44|4195.7|4195.7|0
1643807700000|2022-02-02 13:15:00|4195.7|4195.7|4193.85|4193.85|4195.7|4195.7|4193.08|4193.08|0
1643808000000|2022-02-02 13:20:00|4193.98|4193.98|4196.34|4196.34|4197.59|4197.59|4193.72|4193.72|0
1643808300000|2022-02-02 13:25:00|4193.85|4193.85|4188.61|4188.61|4193.85|4193.85|4188.61|4188.61|0
1643808600000|2022-02-02 13:30:00|4189.86|4189.86|4187.32|4187.32|4189.86|4189.86|4187.32|4187.32|0
1643808900000|2022-02-02 13:35:00|4187.57|4187.57|4186.07|4186.07|4188.56|4188.56|4186.07|4186.07|0
1643809200000|2022-02-02 13:40:00|4184.83|4184.83|4183.71|4183.71|4184.95|4184.95|4183.71|4183.71|0
1643809500000|2022-02-02 13:45:00|4183.33|4183.33|4184.7|4184.7|4184.74|4184.74|4183.33|4183.33|0
1643809800000|2022-02-02 13:50:00|4182.21|4182.21|4188.43|4188.43|4188.43|4188.43|4182.21|4182.21|0
1643810100000|2022-02-02 13:55:00|4189.68|4189.68|4184.95|4184.95|4190.93|4190.93|4183.32|4183.32|0
1643810400000|2022-02-02 14:00:00|4182.21|4182.21|4183.28|4183.28|4183.45|4183.45|4182.21|4182.21|0
1643810700000|2022-02-02 14:05:00|4183.41|4183.41|4184.82|4184.82|4184.99|4184.99|4182.2|4182.2|0
1643811000000|2022-02-02 14:10:00|4184.69|4184.69|4187.31|4187.31|4191.05|4191.05|4183.45|4183.45|0
1643811300000|2022-02-02 14:15:00|4187.18|4187.18|4188.3|4188.3|4188.48|4188.48|4187.06|4187.06|0
1643811600000|2022-02-02 14:20:00|4188.65|4188.65|4186.16|4186.16|4188.65|4188.65|4186.16|4186.16|0
1643811900000|2022-02-02 14:25:00|4187.4|4187.4|4187.48|4187.48|4188.78|4188.78|4187.4|4187.4|0
1643812200000|2022-02-02 14:30:00|4186.24|4186.24|4190.02|4190.02|4190.02|4190.02|4182.24|4182.24|0
1643812500000|2022-02-02 14:35:00|4193.76|4193.76|4187.18|4187.18|4195.68|4195.68|4187.18|4187.18|0
1643812800000|2022-02-02 14:40:00|4187.05|4187.05|4179.07|4179.07|4187.05|4187.05|4172.71|4172.71|0
1643813100000|2022-02-02 14:45:00|4178.94|4178.94|4176.54|4176.54|4178.94|4178.94|4171.9|4171.9|0
1643813400000|2022-02-02 14:50:00|4176.37|4176.37|4181.74|4181.74|4184.35|4184.35|4175.99|4175.99|0
1643813700000|2022-02-02 14:55:00|4181.86|4181.86|4183.59|4183.59|4187.33|4187.33|4179.98|4179.98|0
1643814000000|2022-02-02 15:00:00|4183.72|4183.72|4186.42|4186.42|4190.33|4190.33|4182.43|4182.43|0
1643814300000|2022-02-02 15:05:00|4186.59|4186.59|4193.29|4193.29|4193.29|4193.29|4184.1|4184.1|0
1643814600000|2022-02-02 15:10:00|4193.16|4193.16|4189.6|4189.6|4193.89|4193.89|4188.36|4188.36|0
1643814900000|2022-02-02 15:15:00|4189.26|4189.26|4189.17|4189.17|4192|4192|4186.51|4186.51|0
1643815200000|2022-02-02 15:20:00|4189.05|4189.05|4190.55|4190.55|4191.79|4191.79|4185.31|4185.31|0
1643815500000|2022-02-02 15:25:00|4190.72|4190.72|4192.56|4192.56|4193.25|4193.25|4190.24|4190.24|0
1643815800000|2022-02-02 15:30:00|4193.08|4193.08|4194.33|4194.33|4196|4196|4193.08|4193.08|0
1643816100000|2022-02-02 15:35:00|4191.84|4191.84|4195.02|4195.02|4195.02|4195.02|4187.76|4187.76|0
1643816400000|2022-02-02 15:40:00|4194.89|4194.89|4196.78|4196.78|4197.51|4197.51|4192.4|4192.4|0
1643816700000|2022-02-02 15:45:00|4196.95|4196.95|4201.19|4201.19|4202.19|4202.19|4196.95|4196.95|0
1643817000000|2022-02-02 15:50:00|4202.44|4202.44|4194.24|4194.24|4203.69|4203.69|4194.24|4194.24|0
1643817300000|2022-02-02 15:55:00|4194.11|4194.11|4200.42|4200.42|4201.67|4201.67|4192.87|4192.87|0
1643817600000|2022-02-02 16:00:00|4199.18|4199.18|4200.51|4200.51|4200.51|4200.51|4195.44|4195.44|0
1643817900000|2022-02-02 16:05:00|4200.38|4200.38|4202.79|4202.79|4202.79|4202.79|4197.98|4197.98|0
1643818200000|2022-02-02 16:10:00|4202.92|4202.92|4200.21|4200.21|4202.92|4202.92|4197.76|4197.76|0
1643818500000|2022-02-02 16:15:00|4198.96|4198.96|4200.04|4200.04|4200.51|4200.51|4198.79|4198.79|0
1643818800000|2022-02-02 16:20:00|4200.29|4200.29|4202.78|4202.78|4205.4|4205.4|4200.29|4200.29|0
1643819100000|2022-02-02 16:25:00|4204.03|4204.03|4199.48|4199.48|4206.61|4206.61|4199.48|4199.48|0
1643876100000|2022-02-03 08:15:00|4133.45|4133.45|4132.63|4132.63|4136.94|4136.94|4129.18|4129.18|0
1643876400000|2022-02-03 08:20:00|4136.37|4136.37|4129.37|4129.37|4144.15|4144.15|4127.82|4127.82|0
1643876700000|2022-02-03 08:25:00|4130.62|4130.62|4119.67|4119.67|4130.62|4130.62|4114.18|4114.18|0
1643877000000|2022-02-03 08:30:00|4119.41|4119.41|4130.98|4130.98|4131.11|4131.11|4117.88|4117.88|0
1643877300000|2022-02-03 08:35:00|4129.73|4129.73|4132.17|4132.17|4132.17|4132.17|4126.98|4126.98|0
1643877600000|2022-02-03 08:40:00|4129.68|4129.68|4121.65|4121.65|4129.68|4129.68|4118.52|4118.52|0
1643877900000|2022-02-03 08:45:00|4121.39|4121.39|4109.59|4109.59|4124.66|4124.66|4109.59|4109.59|0
1643878200000|2022-02-03 08:50:00|4107.1|4107.1|4099.1|4099.1|4107.1|4107.1|4098.85|4098.85|0
1643878500000|2022-02-03 08:55:00|4100.35|4100.35|4101.08|4101.08|4104.34|4104.34|4096.99|4096.99|0
1643878800000|2022-02-03 09:00:00|4102.32|4102.32|4099.61|4099.61|4107.6|4107.6|4094.46|4094.46|0
1643879100000|2022-02-03 09:05:00|4099.49|4099.49|4094.52|4094.52|4100.73|4100.73|4090.78|4090.78|0
1643879400000|2022-02-03 09:10:00|4094.35|4094.35|4090.14|4090.14|4095.12|4095.12|4090.14|4090.14|0
1643879700000|2022-02-03 09:15:00|4090.27|4090.27|4092.94|4092.94|4095.55|4095.55|4084.09|4084.09|0
1643880000000|2022-02-03 09:20:00|4094.18|4094.18|4098.56|4098.56|4098.56|4098.56|4094.18|4094.18|0
1643880300000|2022-02-03 09:25:00|4099.8|4099.8|4098.43|4098.43|4102.93|4102.93|4095.94|4095.94|0
1643880600000|2022-02-03 09:30:00|4099.68|4099.68|4099.85|4099.85|4101.3|4101.3|4095.94|4095.94|0
1643880900000|2022-02-03 09:35:00|4098.6|4098.6|4094.83|4094.83|4098.6|4098.6|4093.11|4093.11|0
1643881200000|2022-02-03 09:40:00|4096.08|4096.08|4087.1|4087.1|4096.33|4096.33|4086.72|4086.72|0
1643881500000|2022-02-03 09:45:00|4089.59|4089.59|4093.71|4093.71|4093.71|4093.71|4089.59|4089.59|0
1643881800000|2022-02-03 09:50:00|4092.47|4092.47|4091.26|4091.26|4096.2|4096.2|4091.22|4091.22|0
1643882100000|2022-02-03 09:55:00|4091.43|4091.43|4094.72|4094.72|4096.95|4096.95|4090.98|4090.98|0
1643882400000|2022-02-03 10:00:00|4094.59|4094.59|4098.36|4098.36|4101.92|4101.92|4094.59|4094.59|0
1643882700000|2022-02-03 10:05:00|4098.48|4098.48|4098.15|4098.15|4102.01|4102.01|4096.9|4096.9|0
1643883000000|2022-02-03 10:10:00|4098.02|4098.02|4099.52|4099.52|4099.9|4099.9|4096.9|4096.9|0
1643883300000|2022-02-03 10:15:00|4100.03|4100.03|4099.61|4099.61|4102.1|4102.1|4097.67|4097.67|0
1643883600000|2022-02-03 10:20:00|4100.85|4100.85|4097.68|4097.68|4100.85|4100.85|4097.68|4097.68|0
1643883900000|2022-02-03 10:25:00|4096.43|4096.43|4085.35|4085.35|4096.43|4096.43|4085.35|4085.35|0
1643884200000|2022-02-03 10:30:00|4085.09|4085.09|4087.97|4087.97|4090.16|4090.16|4082.6|4082.6|0
1643884500000|2022-02-03 10:35:00|4088.15|4088.15|4086.91|4086.91|4089.74|4089.74|4086.05|4086.05|0
1643884800000|2022-02-03 10:40:00|4088.15|4088.15|4071.15|4071.15|4088.15|4088.15|4067.54|4067.54|0
1643885100000|2022-02-03 10:45:00|4072.39|4072.39|4070.82|4070.82|4073.99|4073.99|4070.82|4070.82|0
1643885400000|2022-02-03 10:50:00|4070.44|4070.44|4070.86|4070.86|4070.86|4070.86|4068.97|4068.97|0
1643885700000|2022-02-03 10:55:00|4070.99|4070.99|4063.41|4063.41|4072.37|4072.37|4063.41|4063.41|0
1643886000000|2022-02-03 11:00:00|4063.24|4063.24|4060.23|4060.23|4063.24|4063.24|4055.25|4055.25|0
1643886300000|2022-02-03 11:05:00|4060.61|4060.61|4060.91|4060.91|4061.55|4061.55|4059.62|4059.62|0
1643886600000|2022-02-03 11:10:00|4058.42|4058.42|4070.88|4070.88|4070.88|4070.88|4057.18|4057.18|0
1643886900000|2022-02-03 11:15:00|4071.14|4071.14|4064.75|4064.75|4071.39|4071.39|4063.46|4063.46|0
1643887200000|2022-02-03 11:20:00|4064.11|4064.11|4063.59|4063.59|4064.84|4064.84|4059.99|4059.99|0
1643887500000|2022-02-03 11:25:00|4063.47|4063.47|4062.96|4062.96|4063.85|4063.85|4062.83|4062.83|0
1643887800000|2022-02-03 11:30:00|4063.34|4063.34|4063.9|4063.9|4068.4|4068.4|4062.53|4062.53|0
1643888100000|2022-02-03 11:35:00|4063.77|4063.77|4064.89|4064.89|4066.14|4066.14|4062.14|4062.14|0
1643888400000|2022-02-03 11:40:00|4064.38|4064.38|4071.12|4071.12|4071.12|4071.12|4064|4064|0
1643888700000|2022-02-03 11:45:00|4071.25|4071.25|4071.6|4071.6|4071.85|4071.85|4068.44|4068.44|0
1643889000000|2022-02-03 11:50:00|4072.85|4072.85|4073.62|4073.62|4074.86|4074.86|4072.85|4072.85|0
1643889300000|2022-02-03 11:55:00|4073.75|4073.75|4069.67|4069.67|4075.25|4075.25|4069.67|4069.67|0
1643889600000|2022-02-03 12:00:00|4068.43|4068.43|4066.29|4066.29|4074.4|4074.4|4063.8|4063.8|0
1643889900000|2022-02-03 12:05:00|4063.8|4063.8|4059.63|4059.63|4065.04|4065.04|4056.5|4056.5|0
1643890200000|2022-02-03 12:10:00|4059.89|4059.89|4061.18|4061.18|4062.55|4062.55|4059.89|4059.89|0
1643890500000|2022-02-03 12:15:00|4061.3|4061.3|4059.61|4059.61|4061.3|4061.3|4057.82|4057.82|0
1643890800000|2022-02-03 12:20:00|4059.74|4059.74|4063.57|4063.57|4063.83|4063.83|4058.21|4058.21|0
1643891100000|2022-02-03 12:25:00|4063.19|4063.19|4050.83|4050.83|4063.19|4063.19|4050.48|4050.48|0
1643891400000|2022-02-03 12:30:00|4052.07|4052.07|4051.47|4051.47|4053.32|4053.32|4046.23|4046.23|0
1643891700000|2022-02-03 12:35:00|4051.72|4051.72|4053.73|4053.73|4053.73|4053.73|4051.68|4051.68|0
1643892000000|2022-02-03 12:40:00|4053.56|4053.56|4049.27|4049.27|4053.56|4053.56|4049.27|4049.27|0
1643892300000|2022-02-03 12:45:00|4049.52|4049.52|4049.78|4049.78|4053.04|4053.04|4049.31|4049.31|0
1643892600000|2022-02-03 12:50:00|4052.27|4052.27|4055.92|4055.92|4058.28|4058.28|4049.78|4049.78|0
1643892900000|2022-02-03 12:55:00|4056.17|4056.17|4055.54|4055.54|4057.77|4057.77|4052.66|4052.66|0
1643893200000|2022-02-03 13:00:00|4053.04|4053.04|4059.78|4059.78|4059.78|4059.78|4052.79|4052.79|0
1643893500000|2022-02-03 13:05:00|4059.91|4059.91|4059.86|4059.86|4062.4|4062.4|4059.86|4059.86|0
1643893800000|2022-02-03 13:10:00|4062.35|4062.35|4064.11|4064.11|4067.46|4067.46|4062.35|4062.35|0
1643894100000|2022-02-03 13:15:00|4064.24|4064.24|4059.78|4059.78|4065.61|4065.61|4059.78|4059.78|0
1643894400000|2022-02-03 13:20:00|4058.53|4058.53|4059.73|4059.73|4061.15|4061.15|4056.04|4056.04|0
1643894700000|2022-02-03 13:25:00|4060.98|4060.98|4063.98|4063.98|4063.98|4063.98|4060.72|4060.72|0
1643895000000|2022-02-03 13:30:00|4063.64|4063.64|4059.37|4059.37|4063.64|4063.64|4057.87|4057.87|0
1643895300000|2022-02-03 13:35:00|4059.25|4059.25|4063.24|4063.24|4063.24|4063.24|4058.86|4058.86|0
1643895600000|2022-02-03 13:40:00|4061.99|4061.99|4055.3|4055.3|4063.24|4063.24|4055.3|4055.3|0
1643895900000|2022-02-03 13:45:00|4057.79|4057.79|4047.53|4047.53|4057.79|4057.79|4045.86|4045.86|0
1643896200000|2022-02-03 13:50:00|4048.78|4048.78|4046.24|4046.24|4048.78|4048.78|4044.91|4044.91|0
1643896500000|2022-02-03 13:55:00|4047.48|4047.48|4048.17|4048.17|4049.33|4049.33|4046.24|4046.24|0
1643896800000|2022-02-03 14:00:00|4048.56|4048.56|4042.04|4042.04|4051.05|4051.05|4040.79|4040.79|0
1643897100000|2022-02-03 14:05:00|4040.79|4040.79|4040.92|4040.92|4043.45|4043.45|4036.16|4036.16|0
1643897400000|2022-02-03 14:10:00|4039.68|4039.68|4035.94|4035.94|4040.19|4040.19|4035.94|4035.94|0
1643897700000|2022-02-03 14:15:00|4035.69|4035.69|4031.65|4031.65|4035.69|4035.69|4030.27|4030.27|0
1643898000000|2022-02-03 14:20:00|4030.4|4030.4|4028.13|4028.13|4033.02|4033.02|4028.13|4028.13|0
1643898300000|2022-02-03 14:25:00|4030.62|4030.62|4030.61|4030.61|4035.98|4035.98|4029.63|4029.63|0
1643898600000|2022-02-03 14:30:00|4030.36|4030.36|4032.21|4032.21|4042.94|4042.94|4030.36|4030.36|0
1643898900000|2022-02-03 14:35:00|4032.08|4032.08|4050.45|4050.45|4050.49|4050.49|4031.95|4031.95|0
1643899200000|2022-02-03 14:40:00|4047.96|4047.96|4033.1|4033.1|4047.96|4047.96|4031.86|4031.86|0
1643899500000|2022-02-03 14:45:00|4031.86|4031.86|4035.99|4035.99|4035.99|4035.99|4029.85|4029.85|0
1643899800000|2022-02-03 14:50:00|4033.5|4033.5|4032.3|4032.3|4042.22|4042.22|4031.95|4031.95|0
1643900100000|2022-02-03 14:55:00|4032.43|4032.43|4031.05|4031.05|4036.5|4036.5|4028.94|4028.94|0
1643900400000|2022-02-03 15:00:00|4028.56|4028.56|4027.14|4027.14|4031.48|4031.48|4024.27|4024.27|0
1643900700000|2022-02-03 15:05:00|4025.9|4025.9|4026.83|4026.83|4031.26|4031.26|4022.58|4022.58|0
1643901000000|2022-02-03 15:10:00|4026.96|4026.96|4032|4032|4032|4032|4023.06|4023.06|0
1643901300000|2022-02-03 15:15:00|4032.63|4032.63|4034.22|4034.22|4036.63|4036.63|4032.63|4032.63|0
1643901600000|2022-02-03 15:20:00|4036.71|4036.71|4032.15|4032.15|4040.74|4040.74|4031.98|4031.98|0
1643901900000|2022-02-03 15:25:00|4031.9|4031.9|4026.66|4026.66|4033.4|4033.4|4025.29|4025.29|0
1643902200000|2022-02-03 15:30:00|4026.53|4026.53|4026.27|4026.27|4029.28|4029.28|4024|4024|0
1643902500000|2022-02-03 15:35:00|4026.52|4026.52|4025.8|4025.8|4026.79|4026.79|4023.31|4023.31|0
1643902800000|2022-02-03 15:40:00|4025.54|4025.54|4019.87|4019.87|4025.54|4025.54|4018.93|4018.93|0
1643903100000|2022-02-03 15:45:00|4018.63|4018.63|4011.33|4011.33|4018.75|4018.75|4009.01|4009.01|0
1643903400000|2022-02-03 15:50:00|4013.82|4013.82|4016.22|4016.22|4017.43|4017.43|4013.7|4013.7|0
1643903700000|2022-02-03 15:55:00|4016.56|4016.56|4027.99|4027.99|4030.73|4030.73|4016.43|4016.43|0
1643904000000|2022-02-03 16:00:00|4027.86|4027.86|4027|4027|4027.86|4027.86|4024.38|4024.38|0
1643904300000|2022-02-03 16:05:00|4025.75|4025.75|4030.38|4030.38|4030.38|4030.38|4025.14|4025.14|0
1643904600000|2022-02-03 16:10:00|4030.51|4030.51|4032.83|4032.83|4034.41|4034.41|4027.89|4027.89|0
1643904900000|2022-02-03 16:15:00|4032.57|4032.57|4032.09|4032.09|4033.34|4033.34|4030.24|4030.24|0
1643905200000|2022-02-03 16:20:00|4032.26|4032.26|4028.75|4028.75|4032.87|4032.87|4028.49|4028.49|0
1643905500000|2022-02-03 16:25:00|4028.88|4028.88|4023.73|4023.73|4033.69|4033.69|4018.54|4018.54|0
1643962500000|2022-02-04 08:15:00|4041.96|4041.96|4045.23|4045.23|4045.45|4045.45|4038.8|4038.8|0
1643962800000|2022-02-04 08:20:00|4043.99|4043.99|4029.01|4029.01|4043.99|4043.99|4029.01|4029.01|0
1643963100000|2022-02-04 08:25:00|4028.84|4028.84|4021.8|4021.8|4032.32|4032.32|4021.8|4021.8|0
1643963400000|2022-02-04 08:30:00|4021.54|4021.54|4018.96|4018.96|4024.55|4024.55|4018.71|4018.71|0
1643963700000|2022-02-04 08:35:00|4019.09|4019.09|4011.57|4011.57|4019.09|4019.09|4010.2|4010.2|0
1643964000000|2022-02-04 08:40:00|4012.82|4012.82|4007.76|4007.76|4012.82|4012.82|4002.39|4002.39|0
1643964300000|2022-02-04 08:45:00|4008.01|4008.01|4000.84|4000.84|4008.01|4008.01|3995.73|3995.73|0
1643964600000|2022-02-04 08:50:00|4000.59|4000.59|4002.4|4002.4|4005.15|4005.15|3999.6|3999.6|0
1643964900000|2022-02-04 08:55:00|4003.64|4003.64|4008.74|4008.74|4008.74|4008.74|4001.96|4001.96|0
1643965200000|2022-02-04 09:00:00|4011.23|4011.23|4003.98|4003.98|4012.48|4012.48|4003.98|4003.98|0
1643965500000|2022-02-04 09:05:00|4002.74|4002.74|4000.92|4000.92|4004.49|4004.49|4000.76|4000.76|0
1643965800000|2022-02-04 09:10:00|4000.79|4000.79|4003.15|4003.15|4006.03|4006.03|3999.54|3999.54|0
1643966100000|2022-02-04 09:15:00|4003.53|4003.53|4000.71|4000.71|4003.53|4003.53|4000.53|4000.53|0
1643966400000|2022-02-04 09:20:00|3998.21|3998.21|3995.85|3995.85|3998.21|3998.21|3991.91|3991.91|0
1643966700000|2022-02-04 09:25:00|3998.34|3998.34|3995.42|3995.42|3998.85|3998.85|3995.42|3995.42|0
1643967000000|2022-02-04 09:30:00|3994.17|3994.17|3994.3|3994.3|3996.97|3996.97|3993.23|3993.23|0
1643967300000|2022-02-04 09:35:00|3995.55|3995.55|4001.52|4001.52|4001.52|4001.52|3994.3|3994.3|0
1643967600000|2022-02-04 09:40:00|4000.28|4000.28|3999.64|3999.64|4000.28|4000.28|3995.9|3995.9|0
1643967900000|2022-02-04 09:45:00|3997.15|3997.15|4001.01|4001.01|4001.01|4001.01|3997.02|3997.02|0
1643968200000|2022-02-04 09:50:00|3999.76|3999.76|3995.22|3995.22|3999.76|3999.76|3995.22|3995.22|0
1643968500000|2022-02-04 09:55:00|3995.09|3995.09|3989.03|3989.03|3995.09|3995.09|3988.6|3988.6|0
1643968800000|2022-02-04 10:00:00|3988.77|3988.77|3991.48|3991.48|3994.49|3994.49|3987.53|3987.53|0
1643969100000|2022-02-04 10:05:00|3990.24|3990.24|3992.89|3992.89|3993.62|3993.62|3984.65|3984.65|0
1643969400000|2022-02-04 10:10:00|3995.38|3995.38|3991.43|3991.43|3995.38|3995.38|3991.26|3991.26|0
1643969700000|2022-02-04 10:15:00|3992.68|3992.68|3990.31|3990.31|3992.68|3992.68|3990.19|3990.19|0
1643970000000|2022-02-04 10:20:00|3990.14|3990.14|3993.23|3993.23|3994.22|3994.22|3990.14|3990.14|0
1643970300000|2022-02-04 10:25:00|3990.74|3990.74|3989.46|3989.46|3992.62|3992.62|3989.46|3989.46|0
1643970600000|2022-02-04 10:30:00|3988.95|3988.95|3981.49|3981.49|3988.95|3988.95|3977.23|3977.23|0
1643970900000|2022-02-04 10:35:00|3981.61|3981.61|3981.1|3981.1|3985.22|3985.22|3981.1|3981.1|0
1643971200000|2022-02-04 10:40:00|3980.93|3980.93|3976.74|3976.74|3980.93|3980.93|3976.74|3976.74|0
1643971500000|2022-02-04 10:45:00|3977.12|3977.12|3980.47|3980.47|3982.1|3982.1|3977.12|3977.12|0
1643971800000|2022-02-04 10:50:00|3980.6|3980.6|3983.27|3983.27|3987.69|3987.69|3980.6|3980.6|0
1643972100000|2022-02-04 10:55:00|3984.52|3984.52|3977.48|3977.48|3984.64|3984.64|3976.1|3976.1|0
1643972400000|2022-02-04 11:00:00|3976.23|3976.23|3970.95|3970.95|3976.23|3976.23|3970.57|3970.57|0
1643972700000|2022-02-04 11:05:00|3969.7|3969.7|3965.45|3965.45|3969.7|3969.7|3965.45|3965.45|0
1643973000000|2022-02-04 11:10:00|3965.28|3965.28|3957.99|3957.99|3965.28|3965.28|3957.61|3957.61|0
1643973300000|2022-02-04 11:15:00|3957.82|3957.82|3959.57|3959.57|3961.81|3961.81|3956.57|3956.57|0
1643973600000|2022-02-04 11:20:00|3959.7|3959.7|3959.65|3959.65|3959.7|3959.7|3957.08|3957.08|0
1643973900000|2022-02-04 11:25:00|3960.04|3960.04|3965.53|3965.53|3966.78|3966.78|3960.04|3960.04|0
1643974200000|2022-02-04 11:30:00|3964.28|3964.28|3962.9|3962.9|3965.43|3965.43|3962.3|3962.3|0
1643974500000|2022-02-04 11:35:00|3963.02|3963.02|3969.33|3969.33|3970.96|3970.96|3963.02|3963.02|0
1643974800000|2022-02-04 11:40:00|3969.59|3969.59|3968.16|3968.16|3971.9|3971.9|3967.65|3967.65|0
1643975100000|2022-02-04 11:45:00|3966.91|3966.91|3969.96|3969.96|3969.96|3969.96|3966.91|3966.91|0
1643975400000|2022-02-04 11:50:00|3969.45|3969.45|3962.58|3962.58|3969.45|3969.45|3962.58|3962.58|0
1643975700000|2022-02-04 11:55:00|3961.34|3961.34|3954.98|3954.98|3961.34|3961.34|3954.98|3954.98|0
1643976000000|2022-02-04 12:00:00|3955.11|3955.11|3959.14|3959.14|3960.52|3960.52|3954.77|3954.77|0
1643976300000|2022-02-04 12:05:00|3960.39|3960.39|3967|3967|3967|3967|3960.39|3960.39|0
1643976600000|2022-02-04 12:10:00|3966.87|3966.87|3960.52|3960.52|3966.87|3966.87|3960.52|3960.52|0
1643976900000|2022-02-04 12:15:00|3960.35|3960.35|3960.35|3960.35|3961.76|3961.76|3960.09|3960.09|0
1643977200000|2022-02-04 12:20:00|3960.22|3960.22|3959.92|3959.92|3961.34|3961.34|3959.71|3959.71|0
1643977500000|2022-02-04 12:25:00|3960.3|3960.3|3962.92|3962.92|3962.92|3962.92|3960.3|3960.3|0
1643977800000|2022-02-04 12:30:00|3963.09|3963.09|3959.02|3959.02|3963.09|3963.09|3959.02|3959.02|0
1643978100000|2022-02-04 12:35:00|3960.26|3960.26|3960.3|3960.3|3962.92|3962.92|3959.02|3959.02|0
1643978400000|2022-02-04 12:40:00|3961.55|3961.55|3965.71|3965.71|3967.78|3967.78|3961.55|3961.55|0
1643978700000|2022-02-04 12:45:00|3966.96|3966.96|3967.26|3967.26|3968.33|3968.33|3966.96|3966.96|0
1643979000000|2022-02-04 12:50:00|3966.01|3966.01|3967.39|3967.39|3967.39|3967.39|3964.89|3964.89|0
1643979300000|2022-02-04 12:55:00|3967.26|3967.26|3969.54|3969.54|3970.79|3970.79|3966.75|3966.75|0
1643979600000|2022-02-04 13:00:00|3972.03|3972.03|3967.78|3967.78|3972.29|3972.29|3967.78|3967.78|0
1643979900000|2022-02-04 13:05:00|3966.54|3966.54|3971.65|3971.65|3971.65|3971.65|3966.54|3966.54|0
1643980200000|2022-02-04 13:10:00|3972.89|3972.89|3972.03|3972.03|3972.89|3972.89|3970.4|3970.4|0
1643980500000|2022-02-04 13:15:00|3972.16|3972.16|3970.53|3970.53|3972.16|3972.16|3970.53|3970.53|0
1643980800000|2022-02-04 13:20:00|3970.4|3970.4|3970.49|3970.49|3971.86|3971.86|3970.23|3970.23|0
1643981100000|2022-02-04 13:25:00|3971.73|3971.73|3972.07|3972.07|3973.49|3973.49|3971.73|3971.73|0
1643981400000|2022-02-04 13:30:00|3971.82|3971.82|3952.83|3952.83|3971.82|3971.82|3952.83|3952.83|0
1643981700000|2022-02-04 13:35:00|3953|3953|3955.28|3955.28|3955.79|3955.79|3951.76|3951.76|0
1643982000000|2022-02-04 13:40:00|3957.78|3957.78|3955.33|3955.33|3960.95|3960.95|3955.2|3955.2|0
1643982300000|2022-02-04 13:45:00|3957.82|3957.82|3960.95|3960.95|3962.2|3962.2|3957.82|3957.82|0
1643982600000|2022-02-04 13:50:00|3960.82|3960.82|3958.33|3958.33|3960.82|3960.82|3956.96|3956.96|0
1643982900000|2022-02-04 13:55:00|3958.46|3958.46|3954.21|3954.21|3958.46|3958.46|3954.21|3954.21|0
1643983200000|2022-02-04 14:00:00|3954.04|3954.04|3947.08|3947.08|3954.04|3954.04|3946.11|3946.11|0
1643983500000|2022-02-04 14:05:00|3946.83|3946.83|3942.87|3942.87|3946.95|3946.95|3941.8|3941.8|0
1643983800000|2022-02-04 14:10:00|3942.99|3942.99|3941.06|3941.06|3942.99|3942.99|3940.81|3940.81|0
1643984100000|2022-02-04 14:15:00|3940.68|3940.68|3940.12|3940.12|3946.99|3946.99|3940.12|3940.12|0
1643984400000|2022-02-04 14:20:00|3938.88|3938.88|3940.99|3940.99|3944.85|3944.85|3938.75|3938.75|0
1643984700000|2022-02-04 14:25:00|3939.74|3939.74|3937.86|3937.86|3940.73|3940.73|3937.86|3937.86|0
1643985000000|2022-02-04 14:30:00|3937.99|3937.99|3937.35|3937.35|3941.85|3941.85|3937.35|3937.35|0
1643985300000|2022-02-04 14:35:00|3936.1|3936.1|3931.39|3931.39|3937.14|3937.14|3931.39|3931.39|0
1643985600000|2022-02-04 14:40:00|3932.63|3932.63|3936.98|3936.98|3941.48|3941.48|3931.39|3931.39|0
1643985900000|2022-02-04 14:45:00|3936.85|3936.85|3935.22|3935.22|3940.4|3940.4|3935.22|3935.22|0
1643986200000|2022-02-04 14:50:00|3933.98|3933.98|3927.11|3927.11|3933.98|3933.98|3927.11|3927.11|0
1643986500000|2022-02-04 14:55:00|3926.94|3926.94|3926.73|3926.73|3930.85|3930.85|3925.48|3925.48|0
1643986800000|2022-02-04 15:00:00|3927.97|3927.97|3933.08|3933.08|3936.39|3936.39|3927.97|3927.97|0
1643987100000|2022-02-04 15:05:00|3933.26|3933.26|3928.05|3928.05|3936.39|3936.39|3928.05|3928.05|0
1643987400000|2022-02-04 15:10:00|3927.93|3927.93|3933.68|3933.68|3933.68|3933.68|3922.22|3922.22|0
1643987700000|2022-02-04 15:15:00|3933.81|3933.81|3937.06|3937.06|3940.55|3940.55|3933.68|3933.68|0
1643988000000|2022-02-04 15:20:00|3939.55|3939.55|3936.13|3936.13|3940.18|3940.18|3933.63|3933.63|0
1643988300000|2022-02-04 15:25:00|3934.88|3934.88|3928.01|3928.01|3936.51|3936.51|3928.01|3928.01|0
1643988600000|2022-02-04 15:30:00|3927.89|3927.89|3922.56|3922.56|3929.09|3929.09|3921.23|3921.23|0
1643988900000|2022-02-04 15:35:00|3921.31|3921.31|3918.01|3918.01|3921.31|3921.31|3917.58|3917.58|0
1643989200000|2022-02-04 15:40:00|3919.26|3919.26|3913.98|3913.98|3919.51|3919.51|3913.98|3913.98|0
1643989500000|2022-02-04 15:45:00|3912.73|3912.73|3917.71|3917.71|3917.97|3917.97|3908.1|3908.1|0
1643989800000|2022-02-04 15:50:00|3917.46|3917.46|3920.72|3920.72|3923.08|3923.08|3917.46|3917.46|0
1643990100000|2022-02-04 15:55:00|3919.47|3919.47|3916.2|3916.2|3919.51|3919.51|3916.2|3916.2|0
1643990400000|2022-02-04 16:00:00|3916.08|3916.08|3916.71|3916.71|3917.96|3917.96|3912.47|3912.47|0
1643990700000|2022-02-04 16:05:00|3916.59|3916.59|3916.84|3916.84|3916.84|3916.84|3913.84|3913.84|0
1643991000000|2022-02-04 16:10:00|3915.6|3915.6|3911.09|3911.09|3915.6|3915.6|3907.36|3907.36|0
1643991300000|2022-02-04 16:15:00|3910.97|3910.97|3908.09|3908.09|3910.97|3910.97|3906.76|3906.76|0
1643991600000|2022-02-04 16:20:00|3908.26|3908.26|3908.09|3908.09|3908.43|3908.43|3904.72|3904.72|0
1643991900000|2022-02-04 16:25:00|3906.84|3906.84|3908|3908|3912.46|3912.46|3904.95|3904.95|0
1644221700000|2022-02-07 08:15:00|3925.03|3925.03|3912.63|3912.63|3925.2|3925.2|3912.63|3912.63|0
1644222000000|2022-02-07 08:20:00|3912.29|3912.29|3908.19|3908.19|3919.14|3919.14|3908.19|3908.19|0
1644222300000|2022-02-07 08:25:00|3907.81|3907.81|3896.4|3896.4|3907.81|3907.81|3895.52|3895.52|0
1644222600000|2022-02-07 08:30:00|3897.77|3897.77|3894.28|3894.28|3900.14|3900.14|3892.66|3892.66|0
1644222900000|2022-02-07 08:35:00|3891.17|3891.17|3892.97|3892.97|3896.78|3896.78|3890.88|3890.88|0
1644223200000|2022-02-07 08:40:00|3894.83|3894.83|3895.21|3895.21|3897.46|3897.46|3893.59|3893.59|0
1644223500000|2022-02-07 08:45:00|3896.46|3896.46|3899.25|3899.25|3901.32|3901.32|3896.1|3896.1|0
1644223800000|2022-02-07 08:50:00|3897.38|3897.38|3902.33|3902.33|3904.88|3904.88|3895.75|3895.75|0
1644224100000|2022-02-07 08:55:00|3901.08|3901.08|3898.8|3898.8|3901.47|3901.47|3897.56|3897.56|0
1644224400000|2022-02-07 09:00:00|3898.18|3898.18|3890.23|3890.23|3901.92|3901.92|3888.99|3888.99|0
1644224700000|2022-02-07 09:05:00|3889.11|3889.11|3884.83|3884.83|3890.74|3890.74|3884.83|3884.83|0
1644225000000|2022-02-07 09:10:00|3885.46|3885.46|3884.65|3884.65|3885.76|3885.76|3878.15|3878.15|0
1644225300000|2022-02-07 09:15:00|3883.41|3883.41|3877.11|3877.11|3886.47|3886.47|3875.87|3875.87|0
1644225600000|2022-02-07 09:20:00|3876.49|3876.49|3872.2|3872.2|3878.68|3878.68|3872.2|3872.2|0
1644225900000|2022-02-07 09:25:00|3873.44|3873.44|3870.44|3870.44|3874.18|3874.18|3870.44|3870.44|0
1644226200000|2022-02-07 09:30:00|3869.82|3869.82|3874.59|3874.59|3875.84|3875.84|3866.21|3866.21|0
1644226500000|2022-02-07 09:35:00|3875.84|3875.84|3889.63|3889.63|3890.03|3890.03|3874.59|3874.59|0
1644226800000|2022-02-07 09:40:00|3889|3889|3885.01|3885.01|3891.27|3891.27|3885.01|3885.01|0
1644227100000|2022-02-07 09:45:00|3885.14|3885.14|3879.29|3879.29|3885.14|3885.14|3878.16|3878.16|0
1644227400000|2022-02-07 09:50:00|3878.91|3878.91|3880.8|3880.8|3880.8|3880.8|3872.42|3872.42|0
1644227700000|2022-02-07 09:55:00|3880.93|3880.93|3883.93|3883.93|3883.93|3883.93|3880.56|3880.56|0
1644228000000|2022-02-07 10:00:00|3884.55|3884.55|3877.26|3877.26|3886.69|3886.69|3877.26|3877.26|0
1644228300000|2022-02-07 10:05:00|3877.39|3877.39|3872.07|3872.07|3878.51|3878.51|3872.07|3872.07|0
1644228600000|2022-02-07 10:10:00|3871.94|3871.94|3874.08|3874.08|3876.57|3876.57|3871.94|3871.94|0
1644228900000|2022-02-07 10:15:00|3872.21|3872.21|3873.76|3873.76|3874.46|3874.46|3872.21|3872.21|0
1644229200000|2022-02-07 10:20:00|3872.51|3872.51|3867.24|3867.24|3872.51|3872.51|3863.72|3863.72|0
1644229500000|2022-02-07 10:25:00|3866.62|3866.62|3868.37|3868.37|3869|3869|3864.88|3864.88|0
1644229800000|2022-02-07 10:30:00|3868.25|3868.25|3868.83|3868.83|3868.87|3868.87|3867.37|3867.37|0
1644230100000|2022-02-07 10:35:00|3868.95|3868.95|3872.45|3872.45|3872.95|3872.95|3865.09|3865.09|0
1644230400000|2022-02-07 10:40:00|3871.83|3871.83|3872.45|3872.45|3873.07|3873.07|3870.45|3870.45|0
1644230700000|2022-02-07 10:45:00|3871.83|3871.83|3862.36|3862.36|3873.2|3873.2|3862.36|3862.36|0
1644231000000|2022-02-07 10:50:00|3862.98|3862.98|3863.09|3863.09|3863.09|3863.09|3860.35|3860.35|0
1644231300000|2022-02-07 10:55:00|3862.47|3862.47|3857.57|3857.57|3862.47|3862.47|3856.33|3856.33|0
1644231600000|2022-02-07 11:00:00|3858.2|3858.2|3856.52|3856.52|3858.88|3858.88|3856.39|3856.39|0
1644231900000|2022-02-07 11:05:00|3855.89|3855.89|3853.77|3853.77|3855.89|3855.89|3853.77|3853.77|0
1644232200000|2022-02-07 11:10:00|3851.9|3851.9|3852.76|3852.76|3855.38|3855.38|3850.77|3850.77|0
1644232500000|2022-02-07 11:15:00|3851.52|3851.52|3849.01|3849.01|3851.52|3851.52|3848.26|3848.26|0
1644232800000|2022-02-07 11:20:00|3849.63|3849.63|3852.97|3852.97|3855.59|3855.59|3846.44|3846.44|0
1644233100000|2022-02-07 11:25:00|3851.72|3851.72|3857.75|3857.75|3859.13|3859.13|3849.23|3849.23|0
1644233400000|2022-02-07 11:30:00|3859|3859|3857.6|3857.6|3860.95|3860.95|3856.59|3856.59|0
1644233700000|2022-02-07 11:35:00|3857.85|3857.85|3849.9|3849.9|3857.85|3857.85|3849.9|3849.9|0
1644234000000|2022-02-07 11:40:00|3849.28|3849.28|3849.56|3849.56|3849.64|3849.64|3847.78|3847.78|0
1644234300000|2022-02-07 11:45:00|3852.67|3852.67|3848.33|3848.33|3853.81|3853.81|3848.33|3848.33|0
1644234600000|2022-02-07 11:50:00|3848.95|3848.95|3851.46|3851.46|3852.58|3852.58|3848.95|3848.95|0
1644234900000|2022-02-07 11:55:00|3851.59|3851.59|3857.1|3857.1|3857.1|3857.1|3851.59|3851.59|0
1644235200000|2022-02-07 12:00:00|3857.72|3857.72|3854.97|3854.97|3859.59|3859.59|3853.6|3853.6|0
1644235500000|2022-02-07 12:05:00|3853.73|3853.73|3850.74|3850.74|3854.48|3854.48|3850.74|3850.74|0
1644235800000|2022-02-07 12:10:00|3851.36|3851.36|3856.29|3856.29|3857.14|3857.14|3851.36|3851.36|0
1644236100000|2022-02-07 12:15:00|3857.54|3857.54|3860.7|3860.7|3861.95|3861.95|3857.17|3857.17|0
1644236400000|2022-02-07 12:20:00|3860.83|3860.83|3857.67|3857.67|3860.83|3860.83|3857.09|3857.09|0
1644236700000|2022-02-07 12:25:00|3858.91|3858.91|3856.57|3856.57|3858.91|3858.91|3856.57|3856.57|0
1644237000000|2022-02-07 12:30:00|3858.44|3858.44|3858.9|3858.9|3861.02|3861.02|3858.06|3858.06|0
1644237300000|2022-02-07 12:35:00|3859.15|3859.15|3857.18|3857.18|3859.15|3859.15|3855.91|3855.91|0
1644237600000|2022-02-07 12:40:00|3858.42|3858.42|3854.49|3854.49|3858.55|3858.55|3852.62|3852.62|0
1644237900000|2022-02-07 12:45:00|3854.36|3854.36|3849.79|3849.79|3854.62|3854.62|3849.79|3849.79|0
1644238200000|2022-02-07 12:50:00|3850.41|3850.41|3852.11|3852.11|3856.34|3856.34|3850.15|3850.15|0
1644238500000|2022-02-07 12:55:00|3852.73|3852.73|3852.11|3852.11|3853.48|3853.48|3852.11|3852.11|0
1644238800000|2022-02-07 13:00:00|3852.73|3852.73|3856.4|3856.4|3856.4|3856.4|3852.73|3852.73|0
1644239100000|2022-02-07 13:05:00|3858.27|3858.27|3857.53|3857.53|3858.78|3858.78|3855.78|3855.78|0
1644239400000|2022-02-07 13:10:00|3857.87|3857.87|3858.99|3858.99|3858.99|3858.99|3856.01|3856.01|0
1644239700000|2022-02-07 13:15:00|3859.34|3859.34|3864.94|3864.94|3865.07|3865.07|3858.09|3858.09|0
1644240000000|2022-02-07 13:20:00|3865.12|3865.12|3868.98|3868.98|3869.11|3869.11|3865.12|3865.12|0
1644240300000|2022-02-07 13:25:00|3870.23|3870.23|3862.95|3862.95|3870.23|3870.23|3862.75|3862.75|0
1644240600000|2022-02-07 13:30:00|3863.08|3863.08|3858.46|3858.46|3863.84|3863.84|3857.84|3857.84|0
1644240900000|2022-02-07 13:35:00|3857.84|3857.84|3860.98|3860.98|3860.98|3860.98|3857.58|3857.58|0
1644241200000|2022-02-07 13:40:00|3861.11|3861.11|3860.99|3860.99|3861.87|3861.87|3859.35|3859.35|0
1644241500000|2022-02-07 13:45:00|3862.24|3862.24|3865.48|3865.48|3865.48|3865.48|3861.49|3861.49|0
1644241800000|2022-02-07 13:50:00|3865.31|3865.31|3865.01|3865.01|3866.38|3866.38|3864.51|3864.51|0
1644242100000|2022-02-07 13:55:00|3865.63|3865.63|3867.13|3867.13|3867.26|3867.26|3863.76|3863.76|0
1644242400000|2022-02-07 14:00:00|3867.76|3867.76|3866.38|3866.38|3867.76|3867.76|3864.51|3864.51|0
1644242700000|2022-02-07 14:05:00|3866.21|3866.21|3864.74|3864.74|3866.21|3866.21|3864.62|3864.62|0
1644243000000|2022-02-07 14:10:00|3865.36|3865.36|3861.04|3861.04|3865.36|3865.36|3860.03|3860.03|0
1644243300000|2022-02-07 14:15:00|3860.91|3860.91|3854.55|3854.55|3860.91|3860.91|3854.55|3854.55|0
1644243600000|2022-02-07 14:20:00|3855.17|3855.17|3856.59|3856.59|3856.59|3856.59|3854.06|3854.06|0
1644243900000|2022-02-07 14:25:00|3855.97|3855.97|3862.69|3862.69|3862.69|3862.69|3854.27|3854.27|0
1644244200000|2022-02-07 14:30:00|3863.32|3863.32|3857.67|3857.67|3864.07|3864.07|3857.67|3857.67|0
1644244500000|2022-02-07 14:35:00|3857.05|3857.05|3860.22|3860.22|3861.58|3861.58|3856.59|3856.59|0
1644244800000|2022-02-07 14:40:00|3859.6|3859.6|3855.65|3855.65|3863.51|3863.51|3855.02|3855.02|0
1644245100000|2022-02-07 14:45:00|3855.02|3855.02|3849.04|3849.04|3855.52|3855.52|3847.04|3847.04|0
1644245400000|2022-02-07 14:50:00|3849.16|3849.16|3861.12|3861.12|3863.11|3863.11|3849.16|3849.16|0
1644245700000|2022-02-07 14:55:00|3862.98|3862.98|3865.37|3865.37|3865.37|3865.37|3859.76|3859.76|0
1644246000000|2022-02-07 15:00:00|3866.62|3866.62|3871.22|3871.22|3871.84|3871.84|3866.6|3866.6|0
1644246300000|2022-02-07 15:05:00|3871.84|3871.84|3882.56|3882.56|3882.56|3882.56|3871.84|3871.84|0
1644246600000|2022-02-07 15:10:00|3883.18|3883.18|3876.87|3876.87|3883.18|3883.18|3871.64|3871.64|0
1644246900000|2022-02-07 15:15:00|3877.5|3877.5|3871.09|3871.09|3878.25|3878.25|3870.15|3870.15|0
1644247200000|2022-02-07 15:20:00|3870.92|3870.92|3880.52|3880.52|3880.52|3880.52|3869.42|3869.42|0
1644247500000|2022-02-07 15:25:00|3879.89|3879.89|3881.52|3881.52|3883.02|3883.02|3879.14|3879.14|0
1644247800000|2022-02-07 15:30:00|3879.65|3879.65|3888.12|3888.12|3888.74|3888.74|3879.53|3879.53|0
1644248100000|2022-02-07 15:35:00|3889.37|3889.37|3892.62|3892.62|3893.49|3893.49|3889.37|3889.37|0
1644248400000|2022-02-07 15:40:00|3892.5|3892.5|3887.37|3887.37|3892.5|3892.5|3886.12|3886.12|0
1644248700000|2022-02-07 15:45:00|3888.61|3888.61|3888.51|3888.51|3889.76|3889.76|3887.37|3887.37|0
1644249000000|2022-02-07 15:50:00|3889.76|3889.76|3888.54|3888.54|3892.79|3892.79|3887.89|3887.89|0
1644249300000|2022-02-07 15:55:00|3888.28|3888.28|3887.1|3887.1|3888.63|3888.63|3884.44|3884.44|0
1644249600000|2022-02-07 16:00:00|3886.48|3886.48|3877.05|3877.05|3887.1|3887.1|3875.66|3875.66|0
1644249900000|2022-02-07 16:05:00|3879.54|3879.54|3879.97|3879.97|3882.46|3882.46|3879.35|3879.35|0
1644250200000|2022-02-07 16:10:00|3879.35|3879.35|3881.22|3881.22|3881.84|3881.84|3879.35|3879.35|0
1644250500000|2022-02-07 16:15:00|3883.08|3883.08|3879.82|3879.82|3883.71|3883.71|3878.44|3878.44|0
1644250800000|2022-02-07 16:20:00|3879.19|3879.19|3876.56|3876.56|3879.19|3879.19|3876.56|3876.56|0
1644251100000|2022-02-07 16:25:00|3876.69|3876.69|3875.92|3875.92|3880.7|3880.7|3875.75|3875.75|0
1644308100000|2022-02-08 08:15:00|3900.57|3900.57|3898.48|3898.48|3902.44|3902.44|3891.13|3891.13|0
1644308400000|2022-02-08 08:20:00|3902.84|3902.84|3915.14|3915.14|3916.02|3916.02|3901.07|3901.07|0
1644308700000|2022-02-08 08:25:00|3915.77|3915.77|3923.44|3923.44|3923.44|3923.44|3913.9|3913.9|0
1644309000000|2022-02-08 08:30:00|3930.29|3930.29|3934.79|3934.79|3936.9|3936.9|3927.18|3927.18|0
1644309300000|2022-02-08 08:35:00|3937.28|3937.28|3944.81|3944.81|3949.52|3949.52|3937.28|3937.28|0
1644309600000|2022-02-08 08:40:00|3944.47|3944.47|3953.78|3953.78|3956.65|3956.65|3944.47|3944.47|0
1644309900000|2022-02-08 08:45:00|3954.29|3954.29|3946|3946|3960.44|3960.44|3946|3946|0
1644310200000|2022-02-08 08:50:00|3946.13|3946.13|3936.51|3936.51|3949.65|3949.65|3931.57|3931.57|0
1644310500000|2022-02-08 08:55:00|3937.75|3937.75|3933.59|3933.59|3942.86|3942.86|3932.99|3932.99|0
1644310800000|2022-02-08 09:00:00|3936.08|3936.08|3949.38|3949.38|3949.63|3949.63|3936.08|3936.08|0
1644311100000|2022-02-08 09:05:00|3945.64|3945.64|3947.48|3947.48|3947.48|3947.48|3943.15|3943.15|0
1644311400000|2022-02-08 09:10:00|3947.65|3947.65|3933.8|3933.8|3947.65|3947.65|3933.8|3933.8|0
1644311700000|2022-02-08 09:15:00|3933.42|3933.42|3939.03|3939.03|3940.79|3940.79|3933.33|3933.33|0
1644312000000|2022-02-08 09:20:00|3939.2|3939.2|3934.26|3934.26|3939.2|3939.2|3934.09|3934.09|0
1644312300000|2022-02-08 09:25:00|3933.88|3933.88|3926.04|3926.04|3934.87|3934.87|3926.04|3926.04|0
1644312600000|2022-02-08 09:30:00|3928.16|3928.16|3932.84|3932.84|3936.88|3936.88|3928.16|3928.16|0
1644312900000|2022-02-08 09:35:00|3934.08|3934.08|3938.73|3938.73|3939.97|3939.97|3931.08|3931.08|0
1644313200000|2022-02-08 09:40:00|3939.97|3939.97|3933.28|3933.28|3939.97|3939.97|3933.28|3933.28|0
1644313500000|2022-02-08 09:45:00|3935.77|3935.77|3934.91|3934.91|3937.15|3937.15|3933.04|3933.04|0
1644313800000|2022-02-08 09:50:00|3936.16|3936.16|3930.72|3930.72|3939.33|3939.33|3930.72|3930.72|0
1644314100000|2022-02-08 09:55:00|3931.97|3931.97|3924.02|3924.02|3931.97|3931.97|3924.02|3924.02|0
1644314400000|2022-02-08 10:00:00|3923.63|3923.63|3921.34|3921.34|3923.63|3923.63|3919.85|3919.85|0
1644314700000|2022-02-08 10:05:00|3920.72|3920.72|3911.36|3911.36|3920.72|3920.72|3911.23|3911.23|0
1644315000000|2022-02-08 10:10:00|3910.74|3910.74|3908.26|3908.26|3913.61|3913.61|3908.26|3908.26|0
1644315300000|2022-02-08 10:15:00|3906.39|3906.39|3914.86|3914.86|3915.61|3915.61|3905.77|3905.77|0
1644315600000|2022-02-08 10:20:00|3914.99|3914.99|3925.45|3925.45|3925.45|3925.45|3914.36|3914.36|0
1644315900000|2022-02-08 10:25:00|3926.69|3926.69|3924.13|3924.13|3926.88|3926.88|3924.01|3924.01|0
1644316200000|2022-02-08 10:30:00|3923.51|3923.51|3918.42|3918.42|3924.02|3924.02|3916.55|3916.55|0
1644316500000|2022-02-08 10:35:00|3917.79|3917.79|3925.44|3925.44|3926.06|3926.06|3917.3|3917.3|0
1644316800000|2022-02-08 10:40:00|3926.69|3926.69|3932.53|3932.53|3935.02|3935.02|3926.69|3926.69|0
1644317100000|2022-02-08 10:45:00|3931.29|3931.29|3932.7|3932.7|3933.95|3933.95|3931.2|3931.2|0
1644317400000|2022-02-08 10:50:00|3933.95|3933.95|3927.21|3927.21|3934.08|3934.08|3922.85|3922.85|0
1644317700000|2022-02-08 10:55:00|3926.59|3926.59|3915.61|3915.61|3926.71|3926.71|3915.16|3915.16|0
1644318000000|2022-02-08 11:00:00|3916.23|3916.23|3912.48|3912.48|3916.23|3916.23|3909.51|3909.51|0
1644318300000|2022-02-08 11:05:00|3911.85|3911.85|3914.34|3914.34|3917.09|3917.09|3911.23|3911.23|0
1644318600000|2022-02-08 11:10:00|3913.72|3913.72|3912.25|3912.25|3914.12|3914.12|3912.11|3912.11|0
1644318900000|2022-02-08 11:15:00|3914.12|3914.12|3914.36|3914.36|3918.97|3918.97|3912.49|3912.49|0
1644319200000|2022-02-08 11:20:00|3914.53|3914.53|3904.74|3904.74|3916.27|3916.27|3904.74|3904.74|0
1644319500000|2022-02-08 11:25:00|3905.36|3905.36|3901|3901|3907.23|3907.23|3900.38|3900.38|0
1644319800000|2022-02-08 11:30:00|3901.35|3901.35|3904.05|3904.05|3905.53|3905.53|3901.17|3901.17|0
1644320100000|2022-02-08 11:35:00|3904.67|3904.67|3900.29|3900.29|3907.75|3907.75|3899.04|3899.04|0
1644320400000|2022-02-08 11:40:00|3900.42|3900.42|3906.77|3906.77|3907.4|3907.4|3900.42|3900.42|0
1644320700000|2022-02-08 11:45:00|3904.9|3904.9|3904.18|3904.18|3904.9|3904.9|3903.52|3903.52|0
1644321000000|2022-02-08 11:50:00|3907.3|3907.3|3909.53|3909.53|3909.92|3909.92|3907.17|3907.17|0
1644321300000|2022-02-08 11:55:00|3908.29|3908.29|3902.68|3902.68|3908.91|3908.91|3901.8|3901.8|0
1644321600000|2022-02-08 12:00:00|3904.55|3904.55|3902.04|3902.04|3904.79|3904.79|3902.04|3902.04|0
1644321900000|2022-02-08 12:05:00|3901.7|3901.7|3904.32|3904.32|3906.81|3906.81|3901.7|3901.7|0
1644322200000|2022-02-08 12:10:00|3904.94|3904.94|3904.9|3904.9|3905.69|3905.69|3902.41|3902.41|0
1644322500000|2022-02-08 12:15:00|3904.28|3904.28|3898.05|3898.05|3905.4|3905.4|3897.92|3897.92|0
1644322800000|2022-02-08 12:20:00|3896.18|3896.18|3892.06|3892.06|3896.55|3896.55|3892.06|3892.06|0
1644323100000|2022-02-08 12:25:00|3890.82|3890.82|3891.07|3891.07|3891.44|3891.44|3889.4|3889.4|0
1644323400000|2022-02-08 12:30:00|3892.32|3892.32|3886.86|3886.86|3892.32|3892.32|3886.86|3886.86|0
1644323700000|2022-02-08 12:35:00|3886.99|3886.99|3884.9|3884.9|3888.15|3888.15|3884.9|3884.9|0
1644324000000|2022-02-08 12:40:00|3886.15|3886.15|3884.63|3884.63|3886.15|3886.15|3883.76|3883.76|0
1644324300000|2022-02-08 12:45:00|3884.25|3884.25|3886.73|3886.73|3887.35|3887.35|3883.74|3883.74|0
1644324600000|2022-02-08 12:50:00|3886.6|3886.6|3886.29|3886.29|3887.03|3887.03|3885.16|3885.16|0
1644324900000|2022-02-08 12:55:00|3886.42|3886.42|3889.05|3889.05|3889.68|3889.68|3886.42|3886.42|0
1644325200000|2022-02-08 13:00:00|3889.68|3889.68|3897.63|3897.63|3897.76|3897.76|3889.05|3889.05|0
1644325500000|2022-02-08 13:05:00|3898.88|3898.88|3903.81|3903.81|3908.43|3908.43|3898.88|3898.88|0
1644325800000|2022-02-08 13:10:00|3902.56|3902.56|3897.44|3897.44|3903.19|3903.19|3897.44|3897.44|0
1644326100000|2022-02-08 13:15:00|3894.32|3894.32|3898.75|3898.75|3900.06|3900.06|3892.46|3892.46|0
1644326400000|2022-02-08 13:20:00|3900|3900|3900.57|3900.57|3902.68|3902.68|3899.38|3899.38|0
1644326700000|2022-02-08 13:25:00|3901.2|3901.2|3896.07|3896.07|3901.2|3901.2|3896.07|3896.07|0
1644327000000|2022-02-08 13:30:00|3895.45|3895.45|3896.03|3896.03|3896.07|3896.07|3892.92|3892.92|0
1644327300000|2022-02-08 13:35:00|3896.2|3896.2|3889.89|3889.89|3896.2|3896.2|3889.55|3889.55|0
1644327600000|2022-02-08 13:40:00|3891.14|3891.14|3889.29|3889.29|3892.39|3892.39|3888.02|3888.02|0
1644327900000|2022-02-08 13:45:00|3888.66|3888.66|3886.49|3886.49|3890.46|3890.46|3886.49|3886.49|0
1644328200000|2022-02-08 13:50:00|3886.32|3886.32|3884.8|3884.8|3887.72|3887.72|3883.32|3883.32|0
1644328500000|2022-02-08 13:55:00|3884.54|3884.54|3886.45|3886.45|3886.92|3886.92|3884.43|3884.43|0
1644328800000|2022-02-08 14:00:00|3885.2|3885.2|3885.29|3885.29|3887.65|3887.65|3884.66|3884.66|0
1644329100000|2022-02-08 14:05:00|3884.04|3884.04|3883.91|3883.91|3884.04|3884.04|3881.92|3881.92|0
1644329400000|2022-02-08 14:10:00|3884.54|3884.54|3882.11|3882.11|3885.03|3885.03|3881.99|3881.99|0
1644329700000|2022-02-08 14:15:00|3881.49|3881.49|3881.19|3881.19|3882.48|3882.48|3879.73|3879.73|0
1644330000000|2022-02-08 14:20:00|3880.57|3880.57|3876.25|3876.25|3880.57|3880.57|3874.83|3874.83|0
1644330300000|2022-02-08 14:25:00|3876.87|3876.87|3879.89|3879.89|3880.64|3880.64|3876.87|3876.87|0
1644330600000|2022-02-08 14:30:00|3879.27|3879.27|3875.25|3875.25|3882.89|3882.89|3875.25|3875.25|0
1644330900000|2022-02-08 14:35:00|3877.74|3877.74|3886.56|3886.56|3887.43|3887.43|3877.74|3877.74|0
1644331200000|2022-02-08 14:40:00|3885.93|3885.93|3885.17|3885.17|3888.4|3888.4|3882.52|3882.52|0
1644331500000|2022-02-08 14:45:00|3885.8|3885.8|3881.71|3881.71|3890|3890|3881.58|3881.58|0
1644331800000|2022-02-08 14:50:00|3881.83|3881.83|3879.4|3879.4|3881.83|3881.83|3878.14|3878.14|0
1644332100000|2022-02-08 14:55:00|3878.78|3878.78|3877.8|3877.8|3884.02|3884.02|3875.9|3875.9|0
1644332400000|2022-02-08 15:00:00|3877.67|3877.67|3878.76|3878.76|3879.21|3879.21|3874.85|3874.85|0
1644332700000|2022-02-08 15:05:00|3878.63|3878.63|3884.25|3884.25|3885.24|3885.24|3878.37|3878.37|0
1644333000000|2022-02-08 15:10:00|3884.5|3884.5|3897.4|3897.4|3897.4|3897.4|3883.34|3883.34|0
1644333300000|2022-02-08 15:15:00|3897.53|3897.53|3898.71|3898.71|3901.2|3901.2|3896.71|3896.71|0
1644333600000|2022-02-08 15:20:00|3898.54|3898.54|3899.21|3899.21|3900.59|3900.59|3896.51|3896.51|0
1644333900000|2022-02-08 15:25:00|3899.47|3899.47|3893.46|3893.46|3899.6|3899.6|3893.46|3893.46|0
1644334200000|2022-02-08 15:30:00|3892.84|3892.84|3887.74|3887.74|3894.08|3894.08|3887.74|3887.74|0
1644334500000|2022-02-08 15:35:00|3887.87|3887.87|3893.54|3893.54|3893.54|3893.54|3883.88|3883.88|0
1644334800000|2022-02-08 15:40:00|3893.41|3893.41|3895.04|3895.04|3895.04|3895.04|3888.54|3888.54|0
1644335100000|2022-02-08 15:45:00|3896.29|3896.29|3890.26|3890.26|3898.59|3898.59|3889.26|3889.26|0
1644335400000|2022-02-08 15:50:00|3891.5|3891.5|3899.5|3899.5|3899.5|3899.5|3890.35|3890.35|0
1644335700000|2022-02-08 15:55:00|3895.76|3895.76|3897.15|3897.15|3898.4|3898.4|3891.78|3891.78|0
1644336000000|2022-02-08 16:00:00|3896.98|3896.98|3905.03|3905.03|3905.65|3905.65|3894.94|3894.94|0
1644336300000|2022-02-08 16:05:00|3904.97|3904.97|3909.89|3909.89|3910.59|3910.59|3904.71|3904.71|0
1644336600000|2022-02-08 16:10:00|3909.27|3909.27|3908.22|3908.22|3909.27|3909.27|3907.59|3907.59|0
1644336900000|2022-02-08 16:15:00|3905.72|3905.72|3909.16|3909.16|3912.47|3912.47|3903.67|3903.67|0
1644337200000|2022-02-08 16:20:00|3909.29|3909.29|3907.06|3907.06|3909.29|3909.29|3904.64|3904.64|0
1644337500000|2022-02-08 16:25:00|3906.93|3906.93|3904.53|3904.53|3908.28|3908.28|3904.53|3904.53|0
1644394500000|2022-02-09 08:15:00|3961.8|3961.8|3957.21|3957.21|3968.54|3968.54|3953.51|3953.51|0
1644394800000|2022-02-09 08:20:00|3957.85|3957.85|3944.68|3944.68|3960.34|3960.34|3944.32|3944.32|0
1644395100000|2022-02-09 08:25:00|3944.93|3944.93|3939.66|3939.66|3946.69|3946.69|3937.55|3937.55|0
1644395400000|2022-02-09 08:30:00|3934.67|3934.67|3940.13|3940.13|3941.37|3941.37|3934.67|3934.67|0
1644395700000|2022-02-09 08:35:00|3940.26|3940.26|3942.91|3942.91|3945.49|3945.49|3940.26|3940.26|0
1644396000000|2022-02-09 08:40:00|3942.95|3942.95|3950.5|3950.5|3952.99|3952.99|3942.74|3942.74|0
1644396300000|2022-02-09 08:45:00|3950.85|3950.85|3958.59|3958.59|3962.02|3962.02|3950.85|3950.85|0
1644396600000|2022-02-09 08:50:00|3960.09|3960.09|3960.55|3960.55|3965.1|3965.1|3958.93|3958.93|0
1644396900000|2022-02-09 08:55:00|3959.31|3959.31|3956.74|3956.74|3960.68|3960.68|3956.74|3956.74|0
1644397200000|2022-02-09 09:00:00|3957|3957|3955.84|3955.84|3958.62|3958.62|3953.74|3953.74|0
1644397500000|2022-02-09 09:05:00|3956.1|3956.1|3956.61|3956.61|3957.73|3957.73|3954.43|3954.43|0
1644397800000|2022-02-09 09:10:00|3956.74|3956.74|3957.86|3957.86|3958.24|3958.24|3955.49|3955.49|0
1644398100000|2022-02-09 09:15:00|3958.03|3958.03|3958.29|3958.29|3959.45|3959.45|3955.88|3955.88|0
1644398400000|2022-02-09 09:20:00|3957.04|3957.04|3961.15|3961.15|3962.78|3962.78|3957.04|3957.04|0
1644398700000|2022-02-09 09:25:00|3961.02|3961.02|3960.63|3960.63|3961.24|3961.24|3959.23|3959.23|0
1644399000000|2022-02-09 09:30:00|3960.76|3960.76|3961.31|3961.31|3962.91|3962.91|3959.04|3959.04|0
1644399300000|2022-02-09 09:35:00|3961.44|3961.44|3964.88|3964.88|3965.26|3965.26|3959.94|3959.94|0
1644399600000|2022-02-09 09:40:00|3969.86|3969.86|3965.16|3965.16|3971.36|3971.36|3962.48|3962.48|0
1644399900000|2022-02-09 09:45:00|3965.03|3965.03|3961.39|3961.39|3965.03|3965.03|3956.41|3956.41|0
1644400200000|2022-02-09 09:50:00|3961.27|3961.27|3963.33|3963.33|3964.58|3964.58|3957.15|3957.15|0
1644400500000|2022-02-09 09:55:00|3964.58|3964.58|3957.4|3957.4|3964.58|3964.58|3957.4|3957.4|0
1644400800000|2022-02-09 10:00:00|3957.65|3957.65|3960.1|3960.1|3961.48|3961.48|3957.65|3957.65|0
1644401100000|2022-02-09 10:05:00|3959.98|3959.98|3957.61|3957.61|3960.23|3960.23|3956.24|3956.24|0
1644401400000|2022-02-09 10:10:00|3957.78|3957.78|3955.04|3955.04|3957.78|3957.78|3952.42|3952.42|0
1644401700000|2022-02-09 10:15:00|3956.28|3956.28|3957.31|3957.31|3957.66|3957.66|3954.91|3954.91|0
1644402000000|2022-02-09 10:20:00|3957.57|3957.57|3962.11|3962.11|3962.11|3962.11|3957.57|3957.57|0
1644402300000|2022-02-09 10:25:00|3963.36|3963.36|3963.4|3963.4|3963.53|3963.53|3962.16|3962.16|0
1644402600000|2022-02-09 10:30:00|3963.53|3963.53|3968.87|3968.87|3970.75|3970.75|3961.9|3961.9|0
1644402900000|2022-02-09 10:35:00|3969.38|3969.38|3980.8|3980.8|3980.8|3980.8|3969.38|3969.38|0
1644403200000|2022-02-09 10:40:00|3981.44|3981.44|3978.08|3978.08|3986.67|3986.67|3978.08|3978.08|0
1644403500000|2022-02-09 10:45:00|3978.21|3978.21|3977.91|3977.91|3978.72|3978.72|3977.91|3977.91|0
1644403800000|2022-02-09 10:50:00|3978.17|3978.17|3980.44|3980.44|3980.44|3980.44|3974.43|3974.43|0
1644404100000|2022-02-09 10:55:00|3980.31|3980.31|3981.64|3981.64|3983.14|3983.14|3980.31|3980.31|0
1644404400000|2022-02-09 11:00:00|3981.38|3981.38|3980.27|3980.27|3982.02|3982.02|3979.4|3979.4|0
1644404700000|2022-02-09 11:05:00|3979.02|3979.02|3978.89|3978.89|3979.15|3979.15|3975.24|3975.24|0
1644405000000|2022-02-09 11:10:00|3977.64|3977.64|3977.78|3977.78|3980.13|3980.13|3977.26|3977.26|0
1644405300000|2022-02-09 11:15:00|3977.65|3977.65|3976.7|3976.7|3978.04|3978.04|3975.03|3975.03|0
1644405600000|2022-02-09 11:20:00|3974.21|3974.21|3972.62|3972.62|3975.11|3975.11|3972.62|3972.62|0
1644405900000|2022-02-09 11:25:00|3973.86|3973.86|3972.66|3972.66|3975.11|3975.11|3972.49|3972.49|0
1644406200000|2022-02-09 11:30:00|3972.32|3972.32|3977.31|3977.31|3977.31|3977.31|3972.32|3972.32|0
1644406500000|2022-02-09 11:35:00|3978.55|3978.55|3978.55|3978.55|3979.92|3979.92|3978.55|3978.55|0
1644406800000|2022-02-09 11:40:00|3977.31|3977.31|3981.3|3981.3|3981.47|3981.47|3977.18|3977.18|0
1644407100000|2022-02-09 11:45:00|3981.47|3981.47|3978.09|3978.09|3981.47|3981.47|3977.61|3977.61|0
1644407400000|2022-02-09 11:50:00|3978.35|3978.35|3980.61|3980.61|3982.59|3982.59|3978.35|3978.35|0
1644407700000|2022-02-09 11:55:00|3981.86|3981.86|3979.37|3979.37|3981.86|3981.86|3978.12|3978.12|0
1644408000000|2022-02-09 12:00:00|3980.61|3980.61|3982.03|3982.03|3982.03|3982.03|3980.23|3980.23|0
1644408300000|2022-02-09 12:05:00|3980.78|3980.78|3984.48|3984.48|3984.48|3984.48|3980.61|3980.61|0
1644408600000|2022-02-09 12:10:00|3985.72|3985.72|3991.38|3991.38|3991.38|3991.38|3985.72|3985.72|0
1644408900000|2022-02-09 12:15:00|3988.88|3988.88|3987.13|3987.13|3988.88|3988.88|3984.64|3984.64|0
1644409200000|2022-02-09 12:20:00|3989.62|3989.62|3990.01|3990.01|3991.26|3991.26|3988.25|3988.25|0
1644409500000|2022-02-09 12:25:00|3988.76|3988.76|3989.8|3989.8|3991.38|3991.38|3988.68|3988.68|0
1644409800000|2022-02-09 12:30:00|3988.55|3988.55|3989.02|3989.02|3989.02|3989.02|3988.55|3988.55|0
1644410100000|2022-02-09 12:35:00|3988.77|3988.77|3986.19|3986.19|3988.77|3988.77|3983.53|3983.53|0
1644410400000|2022-02-09 12:40:00|3986.07|3986.07|3988.68|3988.68|3988.68|3988.68|3985.94|3985.94|0
1644410700000|2022-02-09 12:45:00|3988.43|3988.43|3987.06|3987.06|3989.55|3989.55|3987.06|3987.06|0
1644411000000|2022-02-09 12:50:00|3989.55|3989.55|3992.17|3992.17|3992.17|3992.17|3988.3|3988.3|0
1644411300000|2022-02-09 12:55:00|3993.41|3993.41|3989.55|3989.55|3993.41|3993.41|3989.55|3989.55|0
1644411600000|2022-02-09 13:00:00|3989.42|3989.42|3993.42|3993.42|3993.42|3993.42|3988.05|3988.05|0
1644411900000|2022-02-09 13:05:00|3993.3|3993.3|4000.07|4000.07|4000.07|4000.07|3993.3|3993.3|0
1644412200000|2022-02-09 13:10:00|4000.32|4000.32|4005.21|4005.21|4005.46|4005.46|4000.32|4000.32|0
1644412500000|2022-02-09 13:15:00|4005.46|4005.46|4009.51|4009.51|4011.06|4011.06|4004.09|4004.09|0
1644412800000|2022-02-09 13:20:00|4009.38|4009.38|4006.98|4006.98|4009.77|4009.77|4005.39|4005.39|0
1644413100000|2022-02-09 13:25:00|4007.11|4007.11|4008.45|4008.45|4008.83|4008.83|4004.92|4004.92|0
1644413400000|2022-02-09 13:30:00|4009.69|4009.69|4011.07|4011.07|4013.56|4013.56|4009.56|4009.56|0
1644413700000|2022-02-09 13:35:00|4011.19|4011.19|4011.58|4011.58|4015.31|4015.31|4011.19|4011.19|0
1644414000000|2022-02-09 13:40:00|4012.47|4012.47|4016.98|4016.98|4016.98|4016.98|4012.47|4012.47|0
1644414300000|2022-02-09 13:45:00|4018.22|4018.22|4020.84|4020.84|4020.84|4020.84|4014.23|4014.23|0
1644414600000|2022-02-09 13:50:00|4019.6|4019.6|4021.35|4021.35|4023.97|4023.97|4017.11|4017.11|0
1644414900000|2022-02-09 13:55:00|4021.48|4021.48|4019.5|4019.5|4022.6|4022.6|4019.5|4019.5|0
1644415200000|2022-02-09 14:00:00|4019.63|4019.63|4018.26|4018.26|4020.01|4020.01|4015.76|4015.76|0
1644415500000|2022-02-09 14:05:00|4019.5|4019.5|4021.57|4021.57|4022.64|4022.64|4019.16|4019.16|0
1644415800000|2022-02-09 14:10:00|4021.44|4021.44|4020.4|4020.4|4025.69|4025.69|4020.15|4020.15|0
1644416100000|2022-02-09 14:15:00|4020.53|4020.53|4023.36|4023.36|4024.38|4024.38|4020.53|4020.53|0
1644416400000|2022-02-09 14:20:00|4023.23|4023.23|4025.38|4025.38|4027.27|4027.27|4021.99|4021.99|0
1644416700000|2022-02-09 14:25:00|4024.13|4024.13|4029.92|4029.92|4029.92|4029.92|4024.13|4024.13|0
1644417000000|2022-02-09 14:30:00|4028.68|4028.68|4030.14|4030.14|4032.76|4032.76|4023.87|4023.87|0
1644417300000|2022-02-09 14:35:00|4028.89|4028.89|4025.88|4025.88|4029.58|4029.58|4023.35|4023.35|0
1644417600000|2022-02-09 14:40:00|4024.64|4024.64|4033.22|4033.22|4033.22|4033.22|4024.38|4024.38|0
1644417900000|2022-02-09 14:45:00|4034.47|4034.47|4038.25|4038.25|4039.8|4039.8|4033.57|4033.57|0
1644418200000|2022-02-09 14:50:00|4037.01|4037.01|4036.11|4036.11|4037.01|4037.01|4028.84|4028.84|0
1644418500000|2022-02-09 14:55:00|4036.36|4036.36|4040.43|4040.43|4040.43|4040.43|4033.83|4033.83|0
1644418800000|2022-02-09 15:00:00|4041.68|4041.68|4043.18|4043.18|4043.18|4043.18|4036.6|4036.6|0
1644419100000|2022-02-09 15:05:00|4044.42|4044.42|4051.6|4051.6|4051.6|4051.6|4040.56|4040.56|0
1644419400000|2022-02-09 15:10:00|4052.84|4052.84|4047.09|4047.09|4052.97|4052.97|4045.85|4045.85|0
1644419700000|2022-02-09 15:15:00|4046.97|4046.97|4047.87|4047.87|4048|4048|4043.96|4043.96|0
1644420000000|2022-02-09 15:20:00|4046.63|4046.63|4046.29|4046.29|4050.28|4050.28|4042.63|4042.63|0
1644420300000|2022-02-09 15:25:00|4049.9|4049.9|4047.45|4047.45|4050.15|4050.15|4046.07|4046.07|0
1644420600000|2022-02-09 15:30:00|4048.69|4048.69|4051.02|4051.02|4052.52|4052.52|4048.69|4048.69|0
1644420900000|2022-02-09 15:35:00|4051.14|4051.14|4050.41|4050.41|4051.14|4051.14|4048.66|4048.66|0
1644421200000|2022-02-09 15:40:00|4050.54|4050.54|4054.45|4054.45|4054.49|4054.49|4049.3|4049.3|0
1644421500000|2022-02-09 15:45:00|4054.32|4054.32|4056.33|4056.33|4056.33|4056.33|4053.55|4053.55|0
1644421800000|2022-02-09 15:50:00|4055.08|4055.08|4052.59|4052.59|4057.91|4057.91|4052.59|4052.59|0
1644422100000|2022-02-09 15:55:00|4051.34|4051.34|4054.57|4054.57|4054.57|4054.57|4050.45|4050.45|0
1644422400000|2022-02-09 16:00:00|4055.81|4055.81|4055.56|4055.56|4058.39|4058.39|4054.31|4054.31|0
1644422700000|2022-02-09 16:05:00|4055.43|4055.43|4048.09|4048.09|4056.68|4056.68|4048.09|4048.09|0
1644423000000|2022-02-09 16:10:00|4047.92|4047.92|4050.08|4050.08|4053.76|4053.76|4047.67|4047.67|0
1644423300000|2022-02-09 16:15:00|4050.25|4050.25|4052.23|4052.23|4053.47|4053.47|4049.08|4049.08|0
1644423600000|2022-02-09 16:20:00|4050.98|4050.98|4046.05|4046.05|4051.24|4051.24|4045.87|4045.87|0
1644423900000|2022-02-09 16:25:00|4046.3|4046.3|4040.49|4040.49|4046.77|4046.77|4039.38|4039.38|0
1644480900000|2022-02-10 08:15:00|4030.1|4030.1|4017.99|4017.99|4030.1|4030.1|4016.19|4016.19|0
1644481200000|2022-02-10 08:20:00|4016.96|4016.96|4015.47|4015.47|4017.13|4017.13|4007.22|4007.22|0
1644481500000|2022-02-10 08:25:00|4015.09|4015.09|3988.14|3988.14|4015.09|4015.09|3988.14|3988.14|0
1644481800000|2022-02-10 08:30:00|3990.63|3990.63|3995.27|3995.27|3998.87|3998.87|3989.29|3989.29|0
1644482100000|2022-02-10 08:35:00|3997.76|3997.76|3996.28|3996.28|4001.88|4001.88|3994.14|3994.14|0
1644482400000|2022-02-10 08:40:00|3996.91|3996.91|3988.32|3988.32|3998.59|3998.59|3988.32|3988.32|0
1644482700000|2022-02-10 08:45:00|3989.57|3989.57|3986.05|3986.05|3992.54|3992.54|3986.05|3986.05|0
1644483000000|2022-02-10 08:50:00|3985.67|3985.67|3994.48|3994.48|3998.85|3998.85|3982.27|3982.27|0
1644483300000|2022-02-10 08:55:00|3994.73|3994.73|3993.96|3993.96|3999.71|3999.71|3993.36|3993.36|0
1644483600000|2022-02-10 09:00:00|3996.46|3996.46|4004.73|4004.73|4007.22|4007.22|3996.46|3996.46|0
1644483900000|2022-02-10 09:05:00|4004.86|4004.86|4015.63|4015.63|4015.63|4015.63|4004.86|4004.86|0
1644484200000|2022-02-10 09:10:00|4014.39|4014.39|4019.12|4019.12|4022.85|4022.85|4014.39|4014.39|0
1644484500000|2022-02-10 09:15:00|4019.29|4019.29|4014.18|4014.18|4022.9|4022.9|4012.8|4012.8|0
1644484800000|2022-02-10 09:20:00|4014.43|4014.43|4010.44|4010.44|4014.43|4014.43|4006.45|4006.45|0
1644485100000|2022-02-10 09:25:00|4010.18|4010.18|4023.24|4023.24|4023.24|4023.24|4010.18|4010.18|0
1644485400000|2022-02-10 09:30:00|4025.73|4025.73|4015.12|4015.12|4026.97|4026.97|4015.12|4015.12|0
1644485700000|2022-02-10 09:35:00|4014.87|4014.87|4010.59|4010.59|4014.87|4014.87|4009.34|4009.34|0
1644486000000|2022-02-10 09:40:00|4011.35|4011.35|4013.55|4013.55|4015.22|4015.22|4011.35|4011.35|0
1644486300000|2022-02-10 09:45:00|4012.3|4012.3|4008.21|4008.21|4012.3|4012.3|4007.32|4007.32|0
1644486600000|2022-02-10 09:50:00|4009.46|4009.46|4021.79|4021.79|4021.79|4021.79|4009.46|4009.46|0
1644486900000|2022-02-10 09:55:00|4024.28|4024.28|4023.46|4023.46|4027.33|4027.33|4021.79|4021.79|0
1644487200000|2022-02-10 10:00:00|4023.59|4023.59|4009.29|4009.29|4023.59|4023.59|4009.29|4009.29|0
1644487500000|2022-02-10 10:05:00|4009.16|4009.16|4013.88|4013.88|4014.62|4014.62|4009.16|4009.16|0
1644487800000|2022-02-10 10:10:00|4013.63|4013.63|4013.5|4013.5|4013.76|4013.76|4012.25|4012.25|0
1644488100000|2022-02-10 10:15:00|4013.76|4013.76|4013.41|4013.41|4016.25|4016.25|4013.41|4013.41|0
1644488400000|2022-02-10 10:20:00|4013.29|4013.29|4013.29|4013.29|4013.29|4013.29|4013.29|4013.29|0
1644488700000|2022-02-10 10:25:00|4013.54|4013.54|4019.38|4019.38|4019.38|4019.38|4013.54|4013.54|0
1644489000000|2022-02-10 10:30:00|4020.63|4020.63|4027.11|4027.11|4028.36|4028.36|4020.63|4020.63|0
1644489300000|2022-02-10 10:35:00|4026.98|4026.98|4035.79|4035.79|4035.92|4035.92|4026.64|4026.64|0
1644489600000|2022-02-10 10:40:00|4034.55|4034.55|4034.8|4034.8|4039.78|4039.78|4034.55|4034.55|0
1644489900000|2022-02-10 10:45:00|4034.93|4034.93|4036.26|4036.26|4037.93|4037.93|4034.93|4034.93|0
1644490200000|2022-02-10 10:50:00|4037.5|4037.5|4035.94|4035.94|4038.01|4038.01|4033.93|4033.93|0
1644490500000|2022-02-10 10:55:00|4036.12|4036.12|4038.99|4038.99|4039.12|4039.12|4036.12|4036.12|0
1644490800000|2022-02-10 11:00:00|4038.61|4038.61|4038.1|4038.1|4039.73|4039.73|4038.1|4038.1|0
1644491100000|2022-02-10 11:05:00|4037.97|4037.97|4035.82|4035.82|4037.97|4037.97|4035.82|4035.82|0
1644491400000|2022-02-10 11:10:00|4035.95|4035.95|4040.93|4040.93|4042.34|4042.34|4035.95|4035.95|0
1644491700000|2022-02-10 11:15:00|4042.17|4042.17|4039.77|4039.77|4042.26|4042.26|4039.77|4039.77|0
1644492000000|2022-02-10 11:20:00|4039.65|4039.65|4039.17|4039.17|4039.65|4039.65|4039.17|4039.17|0
1644492300000|2022-02-10 11:25:00|4037.93|4037.93|4043.12|4043.12|4043.29|4043.29|4037.93|4037.93|0
1644492600000|2022-02-10 11:30:00|4042.99|4042.99|4041.88|4041.88|4042.99|4042.99|4039.26|4039.26|0
1644492900000|2022-02-10 11:35:00|4042|4042|4043.16|4043.16|4044.49|4044.49|4041.4|4041.4|0
1644493200000|2022-02-10 11:40:00|4041.91|4041.91|4039.9|4039.9|4044.41|4044.41|4039.9|4039.9|0
1644493500000|2022-02-10 11:45:00|4041.15|4041.15|4041.02|4041.02|4041.15|4041.15|4039.77|4039.77|0
1644493800000|2022-02-10 11:50:00|4040.76|4040.76|4038.75|4038.75|4040.76|4040.76|4038.75|4038.75|0
1644494100000|2022-02-10 11:55:00|4038.5|4038.5|4036.87|4036.87|4038.5|4038.5|4034.2|4034.2|0
1644494400000|2022-02-10 12:00:00|4038.11|4038.11|4041.93|4041.93|4045.84|4045.84|4038.11|4038.11|0
1644494700000|2022-02-10 12:05:00|4040.69|4040.69|4041.8|4041.8|4042.92|4042.92|4040.43|4040.43|0
1644495000000|2022-02-10 12:10:00|4042.15|4042.15|4040.65|4040.65|4042.15|4042.15|4039.4|4039.4|0
1644495300000|2022-02-10 12:15:00|4040.9|4040.9|4037.25|4037.25|4041.16|4041.16|4037.25|4037.25|0
1644495600000|2022-02-10 12:20:00|4038.5|4038.5|4037.63|4037.63|4039.01|4039.01|4037.63|4037.63|0
1644495900000|2022-02-10 12:25:00|4037.38|4037.38|4038.47|4038.47|4038.59|4038.59|4036.1|4036.1|0
1644496200000|2022-02-10 12:30:00|4037.22|4037.22|4038.21|4038.21|4040.7|4040.7|4037.22|4037.22|0
1644496500000|2022-02-10 12:35:00|4036.96|4036.96|4036.58|4036.58|4037.09|4037.09|4036.58|4036.58|0
1644496800000|2022-02-10 12:40:00|4039.07|4039.07|4036.84|4036.84|4039.33|4039.33|4036.84|4036.84|0
1644497100000|2022-02-10 12:45:00|4037.22|4037.22|4036.75|4036.75|4037.22|4037.22|4033.27|4033.27|0
1644497400000|2022-02-10 12:50:00|4035.51|4035.51|4034.61|4034.61|4035.51|4035.51|4033.37|4033.37|0
1644497700000|2022-02-10 12:55:00|4034.87|4034.87|4034.35|4034.35|4035|4035|4019.53|4019.53|0
1644498000000|2022-02-10 13:00:00|4035.6|4035.6|4032.72|4032.72|4035.85|4035.85|4032.72|4032.72|0
1644498300000|2022-02-10 13:05:00|4033.97|4033.97|4034.22|4034.22|4035.47|4035.47|4033.75|4033.75|0
1644498600000|2022-02-10 13:10:00|4035.47|4035.47|4036.07|4036.07|4036.71|4036.71|4035.08|4035.08|0
1644498900000|2022-02-10 13:15:00|4035.95|4035.95|4032.55|4032.55|4035.95|4035.95|4030.15|4030.15|0
1644499200000|2022-02-10 13:20:00|4032.73|4032.73|4032.47|4032.47|4033.97|4033.97|4032.47|4032.47|0
1644499500000|2022-02-10 13:25:00|4032.6|4032.6|4032.34|4032.34|4035.22|4035.22|4032.34|4032.34|0
1644499800000|2022-02-10 13:30:00|4032.22|4032.22|4009.64|4009.64|4032.34|4032.34|4005.86|4005.86|0
1644500100000|2022-02-10 13:35:00|4008.4|4008.4|4008.94|4008.94|4008.94|4008.94|4001.69|4001.69|0
1644500400000|2022-02-10 13:40:00|4010.19|4010.19|4008.89|4008.89|4012.28|4012.28|4005.55|4005.55|0
1644500700000|2022-02-10 13:45:00|4007.64|4007.64|4000.74|4000.74|4008.89|4008.89|4000.74|4000.74|0
1644501000000|2022-02-10 13:50:00|4003.23|4003.23|4003.75|4003.75|4003.75|4003.75|4002.37|4002.37|0
1644501300000|2022-02-10 13:55:00|4002.5|4002.5|4002.63|4002.63|4006.49|4006.49|4002.5|4002.5|0
1644501600000|2022-02-10 14:00:00|4001.38|4001.38|3993.15|3993.15|4001.38|4001.38|3993.15|3993.15|0
1644501900000|2022-02-10 14:05:00|3993.28|3993.28|3996.33|3996.33|3998.13|3998.13|3992.98|3992.98|0
1644502200000|2022-02-10 14:10:00|3995.08|3995.08|3986.59|3986.59|3998.57|3998.57|3983.97|3983.97|0
1644502500000|2022-02-10 14:15:00|3986.42|3986.42|3982|3982|3986.42|3986.42|3982|3982|0
1644502800000|2022-02-10 14:20:00|3981.87|3981.87|3979.69|3979.69|3981.87|3981.87|3979.69|3979.69|0
1644503100000|2022-02-10 14:25:00|3979.82|3979.82|3978.92|3978.92|3981.7|3981.7|3975.31|3975.31|0
1644503400000|2022-02-10 14:30:00|3979.17|3979.17|3987.53|3987.53|3987.53|3987.53|3979.05|3979.05|0
1644503700000|2022-02-10 14:35:00|3988.9|3988.9|3994.3|3994.3|3995.03|3995.03|3987.65|3987.65|0
1644504000000|2022-02-10 14:40:00|3994.47|3994.47|3999.53|3999.53|4001.3|4001.3|3994.47|3994.47|0
1644504300000|2022-02-10 14:45:00|4000.78|4000.78|4001.08|4001.08|4006.78|4006.78|3999.83|3999.83|0
1644504600000|2022-02-10 14:50:00|4002.32|4002.32|4005.11|4005.11|4008.37|4008.37|4002.32|4002.32|0
1644504900000|2022-02-10 14:55:00|4003.87|4003.87|4006.27|4006.27|4007.48|4007.48|4002.02|4002.02|0
1644505200000|2022-02-10 15:00:00|4007.52|4007.52|4008.71|4008.71|4011.88|4011.88|4003.78|4003.78|0
1644505500000|2022-02-10 15:05:00|4008.58|4008.58|4018.24|4018.24|4018.37|4018.37|4008.58|4008.58|0
1644505800000|2022-02-10 15:10:00|4016.99|4016.99|4020.22|4020.22|4020.78|4020.78|4015.79|4015.79|0
1644506100000|2022-02-10 15:15:00|4018.98|4018.98|4021.17|4021.17|4021.17|4021.17|4010.91|4010.91|0
1644506400000|2022-02-10 15:20:00|4021.3|4021.3|4008.81|4008.81|4021.47|4021.47|4008.81|4008.81|0
1644506700000|2022-02-10 15:25:00|4008.64|4008.64|4006.74|4006.74|4009.96|4009.96|4006.74|4006.74|0
1644507000000|2022-02-10 15:30:00|4006.87|4006.87|4012.07|4012.07|4014.69|4014.69|4006.87|4006.87|0
1644507300000|2022-02-10 15:35:00|4013.31|4013.31|4021.86|4021.86|4021.86|4021.86|4013.19|4013.19|0
1644507600000|2022-02-10 15:40:00|4023.11|4023.11|4023.49|4023.49|4024.99|4024.99|4018.38|4018.38|0
1644507900000|2022-02-10 15:45:00|4022.25|4022.25|4018.59|4018.59|4022.25|4022.25|4017.18|4017.18|0
1644508200000|2022-02-10 15:50:00|4018.42|4018.42|4011.38|4011.38|4018.42|4018.42|4010.27|4010.27|0
1644508500000|2022-02-10 15:55:00|4011.26|4011.26|4009.02|4009.02|4011.26|4011.26|4007.52|4007.52|0
1644508800000|2022-02-10 16:00:00|4008.89|4008.89|4009.32|4009.32|4010.44|4010.44|4004.08|4004.08|0
1644509100000|2022-02-10 16:05:00|4008.07|4008.07|4015.63|4015.63|4017.17|4017.17|4007.9|4007.9|0
1644509400000|2022-02-10 16:10:00|4014.38|4014.38|4015.76|4015.76|4018.12|4018.12|4014.38|4014.38|0
1644509700000|2022-02-10 16:15:00|4015.59|4015.59|4019.27|4019.27|4019.32|4019.32|4015.59|4015.59|0
1644510000000|2022-02-10 16:20:00|4020.52|4020.52|4019.32|4019.32|4021.77|4021.77|4016.66|4016.66|0
1644510300000|2022-02-10 16:25:00|4020.57|4020.57|4022.45|4022.45|4022.45|4022.45|4018.07|4018.07|0
1644567300000|2022-02-11 08:15:00|3973.75|3973.75|3975.95|3975.95|3984.54|3984.54|3973.46|3973.46|0
1644567600000|2022-02-11 08:20:00|3975.78|3975.78|3976.17|3976.17|3976.17|3976.17|3969.6|3969.6|0
1644567900000|2022-02-11 08:25:00|3975.91|3975.91|3975.13|3975.13|3975.91|3975.91|3967.92|3967.92|0
1644568200000|2022-02-11 08:30:00|3975.3|3975.3|3973.42|3973.42|3977.54|3977.54|3972.91|3972.91|0
1644568500000|2022-02-11 08:35:00|3972.91|3972.91|3969.86|3969.86|3973.6|3973.6|3969.86|3969.86|0
1644568800000|2022-02-11 08:40:00|3971.1|3971.1|3965.74|3965.74|3971.1|3971.1|3959|3959|0
1644569100000|2022-02-11 08:45:00|3966.98|3966.98|3962|3962|3968.23|3968.23|3961.7|3961.7|0
1644569400000|2022-02-11 08:50:00|3961.83|3961.83|3961.24|3961.24|3961.96|3961.96|3957.68|3957.68|0
1644569700000|2022-02-11 08:55:00|3961.42|3961.42|3953.86|3953.86|3964.85|3964.85|3953.86|3953.86|0
1644570000000|2022-02-11 09:00:00|3953.73|3953.73|3957.08|3957.08|3957.08|3957.08|3953.73|3953.73|0
1644570300000|2022-02-11 09:05:00|3955.83|3955.83|3955.58|3955.58|3958.58|3958.58|3955.58|3955.58|0
1644570600000|2022-02-11 09:10:00|3955.83|3955.83|3957.12|3957.12|3957.12|3957.12|3955.11|3955.11|0
1644570900000|2022-02-11 09:15:00|3955.87|3955.87|3960.66|3960.66|3963|3963|3955.87|3955.87|0
1644571200000|2022-02-11 09:20:00|3961.91|3961.91|3960.54|3960.54|3964.27|3964.27|3960.41|3960.41|0
1644571500000|2022-02-11 09:25:00|3959.29|3959.29|3961.02|3961.02|3961.02|3961.02|3958.65|3958.65|0
1644571800000|2022-02-11 09:30:00|3960.89|3960.89|3959|3959|3960.89|3960.89|3958.88|3958.88|0
1644572100000|2022-02-11 09:35:00|3958.75|3958.75|3962.7|3962.7|3964.5|3964.5|3958.62|3958.62|0
1644572400000|2022-02-11 09:40:00|3961.45|3961.45|3963.43|3963.43|3963.69|3963.69|3957.16|3957.16|0
1644572700000|2022-02-11 09:45:00|3963.56|3963.56|3960.16|3960.16|3963.56|3963.56|3960.16|3960.16|0
1644573000000|2022-02-11 09:50:00|3961.41|3961.41|3963.77|3963.77|3963.9|3963.9|3959.65|3959.65|0
1644573300000|2022-02-11 09:55:00|3965.02|3965.02|3965.61|3965.61|3968.96|3968.96|3964.84|3964.84|0
1644573600000|2022-02-11 10:00:00|3966.86|3966.86|3969.91|3969.91|3970.33|3970.33|3966.86|3966.86|0
1644573900000|2022-02-11 10:05:00|3971.15|3971.15|3972.78|3972.78|3973.16|3973.16|3969.91|3969.91|0
1644574200000|2022-02-11 10:10:00|3972.65|3972.65|3971.93|3971.93|3973.52|3973.52|3971.28|3971.28|0
1644574500000|2022-02-11 10:15:00|3971.8|3971.8|3967.2|3967.2|3972.18|3972.18|3967.2|3967.2|0
1644574800000|2022-02-11 10:20:00|3967.46|3967.46|3968.48|3968.48|3971.1|3971.1|3965.86|3965.86|0
1644575100000|2022-02-11 10:25:00|3968.14|3968.14|3961.47|3961.47|3968.31|3968.31|3961.47|3961.47|0
1644575400000|2022-02-11 10:30:00|3962.72|3962.72|3954.51|3954.51|3962.72|3962.72|3954|3954|0
1644575700000|2022-02-11 10:35:00|3953.26|3953.26|3955.1|3955.1|3956.9|3956.9|3952.53|3952.53|0
1644576000000|2022-02-11 10:40:00|3956.35|3956.35|3959.7|3959.7|3961.59|3961.59|3955.1|3955.1|0
1644576300000|2022-02-11 10:45:00|3960.95|3960.95|3957.77|3957.77|3960.95|3960.95|3957.08|3957.08|0
1644576600000|2022-02-11 10:50:00|3958.02|3958.02|3961.66|3961.66|3961.66|3961.66|3955.4|3955.4|0
1644576900000|2022-02-11 10:55:00|3962.91|3962.91|3962.91|3962.91|3965.4|3965.4|3962.78|3962.78|0
1644577200000|2022-02-11 11:00:00|3962.56|3962.56|3955.43|3955.43|3962.56|3962.56|3955.43|3955.43|0
1644577500000|2022-02-11 11:05:00|3955.09|3955.09|3952.69|3952.69|3956.33|3956.33|3951.45|3951.45|0
1644577800000|2022-02-11 11:10:00|3952.31|3952.31|3952.18|3952.18|3953.3|3953.3|3951.8|3951.8|0
1644578100000|2022-02-11 11:15:00|3952.35|3952.35|3953.22|3953.22|3953.34|3953.34|3951.97|3951.97|0
1644578400000|2022-02-11 11:20:00|3951.97|3951.97|3954.59|3954.59|3955.71|3955.71|3951.97|3951.97|0
1644578700000|2022-02-11 11:25:00|3952.1|3952.1|3956.09|3956.09|3956.09|3956.09|3952.1|3952.1|0
1644579000000|2022-02-11 11:30:00|3955.96|3955.96|3950.56|3950.56|3956.79|3956.79|3950.56|3950.56|0
1644579300000|2022-02-11 11:35:00|3950.44|3950.44|3954.94|3954.94|3954.94|3954.94|3950.44|3950.44|0
1644579600000|2022-02-11 11:40:00|3955.19|3955.19|3955.28|3955.28|3956.57|3956.57|3953.95|3953.95|0
1644579900000|2022-02-11 11:45:00|3954.03|3954.03|3958.54|3958.54|3958.54|3958.54|3951.41|3951.41|0
1644580200000|2022-02-11 11:50:00|3958.28|3958.28|3958.67|3958.67|3959.31|3959.31|3957.68|3957.68|0
1644580500000|2022-02-11 11:55:00|3958.8|3958.8|3956.22|3956.22|3959.05|3959.05|3956.22|3956.22|0
1644580800000|2022-02-11 12:00:00|3956.47|3956.47|3952.57|3952.57|3956.47|3956.47|3950.25|3950.25|0
1644581100000|2022-02-11 12:05:00|3952.74|3952.74|3955.75|3955.75|3956.99|3956.99|3950.64|3950.64|0
1644581400000|2022-02-11 12:10:00|3954.5|3954.5|3954.76|3954.76|3956|3956|3954.5|3954.5|0
1644581700000|2022-02-11 12:15:00|3955.27|3955.27|3952.61|3952.61|3956.86|3956.86|3952.61|3952.61|0
1644582000000|2022-02-11 12:20:00|3954.11|3954.11|3957.85|3957.85|3959.1|3959.1|3954.11|3954.11|0
1644582300000|2022-02-11 12:25:00|3955.36|3955.36|3958.84|3958.84|3960.47|3960.47|3955.36|3955.36|0
1644582600000|2022-02-11 12:30:00|3958.97|3958.97|3959.96|3959.96|3960.09|3960.09|3957.34|3957.34|0
1644582900000|2022-02-11 12:35:00|3957.47|3957.47|3957.47|3957.47|3961.38|3961.38|3957.47|3957.47|0
1644583200000|2022-02-11 12:40:00|3957.29|3957.29|3961.16|3961.16|3962.28|3962.28|3957.29|3957.29|0
1644583500000|2022-02-11 12:45:00|3961.41|3961.41|3959.27|3959.27|3961.41|3961.41|3959.1|3959.1|0
1644583800000|2022-02-11 12:50:00|3960.52|3960.52|3960.99|3960.99|3963.01|3963.01|3960.52|3960.52|0
1644584100000|2022-02-11 12:55:00|3960.86|3960.86|3960.51|3960.51|3961.37|3961.37|3959.61|3959.61|0
1644584400000|2022-02-11 13:00:00|3960.38|3960.38|3961.75|3961.75|3962.47|3962.47|3958.14|3958.14|0
1644584700000|2022-02-11 13:05:00|3961.92|3961.92|3963.21|3963.21|3965.7|3965.7|3961.41|3961.41|0
1644585000000|2022-02-11 13:10:00|3964.46|3964.46|3963.08|3963.08|3964.84|3964.84|3963.08|3963.08|0
1644585300000|2022-02-11 13:15:00|3961.84|3961.84|3964.33|3964.33|3965.57|3965.57|3961.84|3961.84|0
1644585600000|2022-02-11 13:20:00|3964.07|3964.07|3967.58|3967.58|3968.82|3968.82|3962.83|3962.83|0
1644585900000|2022-02-11 13:25:00|3967.71|3967.71|3967.35|3967.35|3969.59|3969.59|3967.35|3967.35|0
1644586200000|2022-02-11 13:30:00|3967.18|3967.18|3966.59|3966.59|3967.18|3967.18|3965.99|3965.99|0
1644586500000|2022-02-11 13:35:00|3967.23|3967.23|3972.47|3972.47|3972.47|3972.47|3967.23|3967.23|0
1644586800000|2022-02-11 13:40:00|3973.71|3973.71|3973.76|3973.76|3976.63|3976.63|3973.71|3973.71|0
1644587100000|2022-02-11 13:45:00|3973.63|3973.63|3975|3975|3975.86|3975.86|3973.12|3973.12|0
1644587400000|2022-02-11 13:50:00|3974.87|3974.87|3973.2|3973.2|3975|3975|3972.25|3972.25|0
1644587700000|2022-02-11 13:55:00|3973.33|3973.33|3965.47|3965.47|3974.35|3974.35|3965.47|3965.47|0
1644588000000|2022-02-11 14:00:00|3966.72|3966.72|3967.88|3967.88|3967.96|3967.96|3965.39|3965.39|0
1644588300000|2022-02-11 14:05:00|3967.76|3967.76|3967.76|3967.76|3968.27|3968.27|3965.27|3965.27|0
1644588600000|2022-02-11 14:10:00|3966.51|3966.51|3961.36|3961.36|3966.51|3966.51|3961.36|3961.36|0
1644588900000|2022-02-11 14:15:00|3961.49|3961.49|3957.02|3957.02|3962|3962|3955.77|3955.77|0
1644589200000|2022-02-11 14:20:00|3957.37|3957.37|3962.48|3962.48|3963.72|3963.72|3957.37|3957.37|0
1644589500000|2022-02-11 14:25:00|3962.3|3962.3|3959.26|3959.26|3962.3|3962.3|3959.13|3959.13|0
1644589800000|2022-02-11 14:30:00|3959.39|3959.39|3956.64|3956.64|3964.8|3964.8|3956.64|3956.64|0
1644590100000|2022-02-11 14:35:00|3955.4|3955.4|3947.95|3947.95|3955.52|3955.52|3946.17|3946.17|0
1644590400000|2022-02-11 14:40:00|3946.71|3946.71|3943.96|3943.96|3946.71|3946.71|3938.85|3938.85|0
1644590700000|2022-02-11 14:45:00|3944.09|3944.09|3951.11|3951.11|3959.36|3959.36|3944.09|3944.09|0
1644591000000|2022-02-11 14:50:00|3950.98|3950.98|3944.83|3944.83|3951.75|3951.75|3944.27|3944.27|0
1644591300000|2022-02-11 14:55:00|3944.57|3944.57|3945.7|3945.7|3947.06|3947.06|3941.49|3941.49|0
1644591600000|2022-02-11 15:00:00|3945.83|3945.83|3946.85|3946.85|3947.45|3947.45|3944.05|3944.05|0
1644591900000|2022-02-11 15:05:00|3946.97|3946.97|3953.55|3953.55|3955.05|3955.05|3946.97|3946.97|0
1644592200000|2022-02-11 15:10:00|3953.72|3953.72|3944.26|3944.26|3953.98|3953.98|3940.22|3940.22|0
1644592500000|2022-02-11 15:15:00|3944.13|3944.13|3943.06|3943.06|3944.13|3944.13|3936.78|3936.78|0
1644592800000|2022-02-11 15:20:00|3943.4|3943.4|3941.26|3941.26|3945.64|3945.64|3939.89|3939.89|0
1644593100000|2022-02-11 15:25:00|3942.51|3942.51|3938.56|3938.56|3942.51|3942.51|3934.44|3934.44|0
1644593400000|2022-02-11 15:30:00|3939.8|3939.8|3937.09|3937.09|3942.81|3942.81|3935.85|3935.85|0
1644593700000|2022-02-11 15:35:00|3936.97|3936.97|3939.12|3939.12|3939.58|3939.58|3933.92|3933.92|0
1644594000000|2022-02-11 15:40:00|3938.78|3938.78|3939.07|3939.07|3940.02|3940.02|3937.27|3937.27|0
1644594300000|2022-02-11 15:45:00|3938.95|3938.95|3937.53|3937.53|3943.93|3943.93|3937.4|3937.4|0
1644594600000|2022-02-11 15:50:00|3937.4|3937.4|3937.71|3937.71|3937.71|3937.71|3930.24|3930.24|0
1644594900000|2022-02-11 15:55:00|3938.96|3938.96|3939.51|3939.51|3944.41|3944.41|3938.96|3938.96|0
1644595200000|2022-02-11 16:00:00|3938.26|3938.26|3943.37|3943.37|3943.37|3943.37|3938.26|3938.26|0
1644595500000|2022-02-11 16:05:00|3943.24|3943.24|3941.09|3941.09|3944.49|3944.49|3941.09|3941.09|0
1644595800000|2022-02-11 16:10:00|3939.84|3939.84|3936.23|3936.23|3939.84|3939.84|3935.11|3935.11|0
1644596100000|2022-02-11 16:15:00|3935.61|3935.61|3938.08|3938.08|3938.33|3938.33|3935.44|3935.44|0
1644596400000|2022-02-11 16:20:00|3937.95|3937.95|3938.38|3938.38|3938.5|3938.5|3935.71|3935.71|0
1644596700000|2022-02-11 16:25:00|3938.21|3938.21|3932.57|3932.57|3938.93|3938.93|3929.81|3929.81|0
1644826500000|2022-02-14 08:15:00|3811.61|3811.61|3799.72|3799.72|3811.61|3811.61|3793.98|3793.98|0
1644826800000|2022-02-14 08:20:00|3799.09|3799.09|3794.89|3794.89|3799.09|3799.09|3784.89|3784.89|0
1644827100000|2022-02-14 08:25:00|3793.02|3793.02|3793.3|3793.3|3797.3|3797.3|3788.02|3788.02|0
1644827400000|2022-02-14 08:30:00|3793.17|3793.17|3797.58|3797.58|3809.14|3809.14|3793.17|3793.17|0
1644827700000|2022-02-14 08:35:00|3796.34|3796.34|3796.55|3796.55|3804.02|3804.02|3795.93|3795.93|0
1644828000000|2022-02-14 08:40:00|3797.17|3797.17|3809.83|3809.83|3810.62|3810.62|3795.89|3795.89|0
1644828300000|2022-02-14 08:45:00|3810.45|3810.45|3793.45|3793.45|3810.45|3810.45|3793.45|3793.45|0
1644828600000|2022-02-14 08:50:00|3793.62|3793.62|3800.05|3800.05|3805.34|3805.34|3793.36|3793.36|0
1644828900000|2022-02-14 08:55:00|3799.8|3799.8|3801.4|3801.4|3804.33|3804.33|3796.65|3796.65|0
1644829200000|2022-02-14 09:00:00|3799.53|3799.53|3798.25|3798.25|3803.74|3803.74|3789.33|3789.33|0
1644829500000|2022-02-14 09:05:00|3799.49|3799.49|3804|3804|3804.84|3804.84|3798.87|3798.87|0
1644829800000|2022-02-14 09:10:00|3803.37|3803.37|3801.93|3801.93|3805.06|3805.06|3797.65|3797.65|0
1644830100000|2022-02-14 09:15:00|3802.05|3802.05|3808.44|3808.44|3818.06|3818.06|3802.05|3802.05|0
1644830400000|2022-02-14 09:20:00|3805.95|3805.95|3811.76|3811.76|3812.13|3812.13|3805.95|3805.95|0
1644830700000|2022-02-14 09:25:00|3812.02|3812.02|3812.75|3812.75|3816.76|3816.76|3811.88|3811.88|0
1644831000000|2022-02-14 09:30:00|3812.63|3812.63|3813.03|3813.03|3818.5|3818.5|3809.13|3809.13|0
1644831300000|2022-02-14 09:35:00|3811.78|3811.78|3809.17|3809.17|3814.14|3814.14|3804.67|3804.67|0
1644831600000|2022-02-14 09:40:00|3809.79|3809.79|3801.61|3801.61|3809.79|3809.79|3800.75|3800.75|0
1644831900000|2022-02-14 09:45:00|3802.86|3802.86|3804.97|3804.97|3806.73|3806.73|3802.73|3802.73|0
1644832200000|2022-02-14 09:50:00|3804.84|3804.84|3801|3801|3804.84|3804.84|3799.99|3799.99|0
1644832500000|2022-02-14 09:55:00|3801.17|3801.17|3802.97|3802.97|3803.24|3803.24|3800.55|3800.55|0
1644832800000|2022-02-14 10:00:00|3802.35|3802.35|3800.88|3800.88|3802.35|3802.35|3793.2|3793.2|0
1644833100000|2022-02-14 10:05:00|3801.05|3801.05|3808.84|3808.84|3810.08|3810.08|3801.05|3801.05|0
1644833400000|2022-02-14 10:10:00|3810.7|3810.7|3818.04|3818.04|3818.04|3818.04|3809.33|3809.33|0
1644833700000|2022-02-14 10:15:00|3819.91|3819.91|3808.84|3808.84|3819.91|3819.91|3808.1|3808.1|0
1644834000000|2022-02-14 10:20:00|3809.09|3809.09|3818.07|3818.07|3818.69|3818.69|3808.71|3808.71|0
1644834300000|2022-02-14 10:25:00|3818.69|3818.69|3824.44|3824.44|3826.69|3826.69|3815.58|3815.58|0
1644834600000|2022-02-14 10:30:00|3823.82|3823.82|3821.44|3821.44|3823.82|3823.82|3820.99|3820.99|0
1644834900000|2022-02-14 10:35:00|3820.82|3820.82|3828.56|3828.56|3829.81|3829.81|3820.82|3820.82|0
1644835200000|2022-02-14 10:40:00|3829.81|3829.81|3827.32|3827.32|3830.81|3830.81|3826.44|3826.44|0
1644835500000|2022-02-14 10:45:00|3826.07|3826.07|3840.92|3840.92|3841.05|3841.05|3826.07|3826.07|0
1644835800000|2022-02-14 10:50:00|3840.3|3840.3|3835|3835|3840.47|3840.47|3834.01|3834.01|0
1644836100000|2022-02-14 10:55:00|3835.63|3835.63|3832.69|3832.69|3836.25|3836.25|3831.32|3831.32|0
1644836400000|2022-02-14 11:00:00|3833.44|3833.44|3832.95|3832.95|3833.7|3833.7|3831.7|3831.7|0
1644836700000|2022-02-14 11:05:00|3832.32|3832.32|3828.59|3828.59|3833.7|3833.7|3826.59|3826.59|0
1644837000000|2022-02-14 11:10:00|3828.71|3828.71|3827.81|3827.81|3831.83|3831.83|3827.19|3827.19|0
1644837300000|2022-02-14 11:15:00|3827.64|3827.64|3826.4|3826.4|3827.94|3827.94|3825.77|3825.77|0
1644837600000|2022-02-14 11:20:00|3826.65|3826.65|3823.78|3823.78|3827.29|3827.29|3820.17|3820.17|0
1644837900000|2022-02-14 11:25:00|3825.02|3825.02|3831.51|3831.51|3833.38|3833.38|3825.02|3825.02|0
1644838200000|2022-02-14 11:30:00|3829.01|3829.01|3826.24|3826.24|3829.01|3829.01|3824.2|3824.2|0
1644838500000|2022-02-14 11:35:00|3826.37|3826.37|3824.26|3824.26|3826.37|3826.37|3822.5|3822.5|0
1644838800000|2022-02-14 11:40:00|3823.02|3823.02|3821.3|3821.3|3824.26|3824.26|3820.42|3820.42|0
1644839100000|2022-02-14 11:45:00|3821.92|3821.92|3819.3|3819.3|3821.92|3821.92|3818.06|3818.06|0
1644839400000|2022-02-14 11:50:00|3819.93|3819.93|3821.04|3821.04|3822.91|3822.91|3819.8|3819.8|0
1644839700000|2022-02-14 11:55:00|3820.42|3820.42|3810.51|3810.51|3820.42|3820.42|3808.77|3808.77|0
1644840000000|2022-02-14 12:00:00|3810.38|3810.38|3804.99|3804.99|3810.38|3810.38|3803.51|3803.51|0
1644840300000|2022-02-14 12:05:00|3804.86|3804.86|3807.89|3807.89|3810.59|3810.59|3804.86|3804.86|0
1644840600000|2022-02-14 12:10:00|3808.51|3808.51|3806.47|3806.47|3809.14|3809.14|3805.14|3805.14|0
1644840900000|2022-02-14 12:15:00|3805.23|3805.23|3803.19|3803.19|3805.85|3805.85|3803.19|3803.19|0
1644841200000|2022-02-14 12:20:00|3803.02|3803.02|3799.03|3799.03|3805.64|3805.64|3798.15|3798.15|0
1644841500000|2022-02-14 12:25:00|3797.78|3797.78|3796.02|3796.02|3799.66|3799.66|3796.01|3796.01|0
1644841800000|2022-02-14 12:30:00|3795.64|3795.64|3790.94|3790.94|3798.19|3798.19|3790.94|3790.94|0
1644842100000|2022-02-14 12:35:00|3790.81|3790.81|3800.22|3800.22|3802.41|3802.41|3782.82|3782.82|0
1644842400000|2022-02-14 12:40:00|3802.71|3802.71|3821.36|3821.36|3821.36|3821.36|3802.71|3802.71|0
1644842700000|2022-02-14 12:45:00|3820.74|3820.74|3821|3821|3832.45|3832.45|3819.98|3819.98|0
1644843000000|2022-02-14 12:50:00|3820.49|3820.49|3809.67|3809.67|3820.49|3820.49|3808.43|3808.43|0
1644843300000|2022-02-14 12:55:00|3810.05|3810.05|3816.64|3816.64|3816.64|3816.64|3810.05|3810.05|0
1644843600000|2022-02-14 13:00:00|3815.4|3815.4|3816.17|3816.17|3821.58|3821.58|3815.4|3815.4|0
1644843900000|2022-02-14 13:05:00|3817.41|3817.41|3828.53|3828.53|3829.42|3829.42|3817.41|3817.41|0
1644844200000|2022-02-14 13:10:00|3825.42|3825.42|3823.09|3823.09|3827.38|3827.38|3822.47|3822.47|0
1644844500000|2022-02-14 13:15:00|3822.47|3822.47|3821.73|3821.73|3822.47|3822.47|3818.73|3818.73|0
1644844800000|2022-02-14 13:20:00|3821.86|3821.86|3825.64|3825.64|3829.52|3829.52|3821.49|3821.49|0
1644845100000|2022-02-14 13:25:00|3826.26|3826.26|3821.77|3821.77|3826.51|3826.51|3819.77|3819.77|0
1644845400000|2022-02-14 13:30:00|3820.53|3820.53|3820.53|3820.53|3826.75|3826.75|3816.53|3816.53|0
1644845700000|2022-02-14 13:35:00|3819.9|3819.9|3823.89|3823.89|3823.89|3823.89|3819.28|3819.28|0
1644846000000|2022-02-14 13:40:00|3822.65|3822.65|3814.91|3814.91|3823.78|3823.78|3814.91|3814.91|0
1644846300000|2022-02-14 13:45:00|3814.78|3814.78|3812.29|3812.29|3815.66|3815.66|3811.92|3811.92|0
1644846600000|2022-02-14 13:50:00|3813.53|3813.53|3815.23|3815.23|3815.28|3815.28|3813.41|3813.41|0
1644846900000|2022-02-14 13:55:00|3814.61|3814.61|3810.37|3810.37|3818.36|3818.36|3810.37|3810.37|0
1644847200000|2022-02-14 14:00:00|3809.13|3809.13|3811.96|3811.96|3812.2|3812.2|3807.46|3807.46|0
1644847500000|2022-02-14 14:05:00|3813.21|3813.21|3816.85|3816.85|3818.22|3818.22|3813.21|3813.21|0
1644847800000|2022-02-14 14:10:00|3816.72|3816.72|3826.33|3826.33|3828.19|3828.19|3816.72|3816.72|0
1644848100000|2022-02-14 14:15:00|3826.59|3826.59|3819.1|3819.1|3826.59|3826.59|3817.34|3817.34|0
1644848400000|2022-02-14 14:20:00|3820.97|3820.97|3818.97|3818.97|3820.97|3820.97|3817.72|3817.72|0
1644848700000|2022-02-14 14:25:00|3817.72|3817.72|3814.96|3814.96|3817.72|3817.72|3814.83|3814.83|0
1644849000000|2022-02-14 14:30:00|3814.83|3814.83|3813.53|3813.53|3820.76|3820.76|3809.21|3809.21|0
1644849300000|2022-02-14 14:35:00|3814.15|3814.15|3826.05|3826.05|3826.05|3826.05|3814.15|3814.15|0
1644849600000|2022-02-14 14:40:00|3824.8|3824.8|3823.7|3823.7|3829.82|3829.82|3823.7|3823.7|0
1644849900000|2022-02-14 14:45:00|3823.58|3823.58|3823.76|3823.76|3823.76|3823.76|3815.46|3815.46|0
1644850200000|2022-02-14 14:50:00|3825.01|3825.01|3835.46|3835.46|3837.95|3837.95|3825.01|3825.01|0
1644850500000|2022-02-14 14:55:00|3834.22|3834.22|3818.89|3818.89|3835.21|3835.21|3815.78|3815.78|0
1644850800000|2022-02-14 15:00:00|3820.39|3820.39|3805.66|3805.66|3820.39|3820.39|3799.71|3799.71|0
1644851100000|2022-02-14 15:05:00|3805.91|3805.91|3807.56|3807.56|3811.3|3811.3|3804.82|3804.82|0
1644851400000|2022-02-14 15:10:00|3806.32|3806.32|3810.46|3810.46|3821.12|3821.12|3806.32|3806.32|0
1644851700000|2022-02-14 15:15:00|3811.08|3811.08|3803.53|3803.53|3811.7|3811.7|3798.19|3798.19|0
1644852000000|2022-02-14 15:20:00|3802.29|3802.29|3809.63|3809.63|3809.63|3809.63|3801.02|3801.02|0
1644852300000|2022-02-14 15:25:00|3810.26|3810.26|3816|3816|3820.12|3820.12|3809.01|3809.01|0
1644852600000|2022-02-14 15:30:00|3815.88|3815.88|3807.67|3807.67|3815.88|3815.88|3806.2|3806.2|0
1644852900000|2022-02-14 15:35:00|3805.8|3805.8|3803.35|3803.35|3807.35|3807.35|3798.86|3798.86|0
1644853200000|2022-02-14 15:40:00|3803.98|3803.98|3807.11|3807.11|3810.97|3810.97|3803.98|3803.98|0
1644853500000|2022-02-14 15:45:00|3805.24|3805.24|3810.15|3810.15|3810.15|3810.15|3805|3805|0
1644853800000|2022-02-14 15:50:00|3810.28|3810.28|3810.42|3810.42|3813.89|3813.89|3807.15|3807.15|0
1644854100000|2022-02-14 15:55:00|3810.67|3810.67|3809.24|3809.24|3815.11|3815.11|3809.24|3809.24|0
1644854400000|2022-02-14 16:00:00|3808.89|3808.89|3809.73|3809.73|3810.85|3810.85|3805.07|3805.07|0
1644854700000|2022-02-14 16:05:00|3809.11|3809.11|3809.99|3809.99|3813.88|3813.88|3806.19|3806.19|0
1644855000000|2022-02-14 16:10:00|3811.23|3811.23|3812.37|3812.37|3813.75|3813.75|3808.91|3808.91|0
1644855300000|2022-02-14 16:15:00|3813.62|3813.62|3818.26|3818.26|3819.47|3819.47|3812.24|3812.24|0
1644855600000|2022-02-14 16:20:00|3817.64|3817.64|3820.38|3820.38|3823.63|3823.63|3817.64|3817.64|0
1644855900000|2022-02-14 16:25:00|3819.76|3819.76|3816.43|3816.43|3820.88|3820.88|3816.43|3816.43|0
1644912900000|2022-02-15 08:15:00|3845.55|3845.55|3844.45|3844.45|3847.41|3847.41|3835.39|3835.39|0
1644913200000|2022-02-15 08:20:00|3844.62|3844.62|3847.77|3847.77|3850.39|3850.39|3844.62|3844.62|0
1644913500000|2022-02-15 08:25:00|3847.9|3847.9|3861.84|3861.84|3861.84|3861.84|3844.94|3844.94|0
1644913800000|2022-02-15 08:30:00|3862.22|3862.22|3870.02|3870.02|3870.14|3870.14|3862.22|3862.22|0
1644914100000|2022-02-15 08:35:00|3870.36|3870.36|3862.3|3862.3|3870.36|3870.36|3859.76|3859.76|0
1644914400000|2022-02-15 08:40:00|3861.05|3861.05|3864.25|3864.25|3869.12|3869.12|3859.68|3859.68|0
1644914700000|2022-02-15 08:45:00|3864|3864|3866.38|3866.38|3866.87|3866.87|3858.25|3858.25|0
1644915000000|2022-02-15 08:50:00|3866.55|3866.55|3858.73|3858.73|3870.81|3870.81|3858.73|3858.73|0
1644915300000|2022-02-15 08:55:00|3858.35|3858.35|3862.71|3862.71|3862.71|3862.71|3856.36|3856.36|0
1644915600000|2022-02-15 09:00:00|3863.95|3863.95|3869.05|3869.05|3870.2|3870.2|3863.33|3863.33|0
1644915900000|2022-02-15 09:05:00|3869.18|3869.18|3869.98|3869.98|3873.17|3873.17|3868.31|3868.31|0
1644916200000|2022-02-15 09:10:00|3869.36|3869.36|3860.12|3860.12|3869.36|3869.36|3856.99|3856.99|0
1644916500000|2022-02-15 09:15:00|3861.37|3861.37|3863.2|3863.2|3866.61|3866.61|3861.04|3861.04|0
1644916800000|2022-02-15 09:20:00|3864.44|3864.44|3866.1|3866.1|3866.74|3866.74|3863.24|3863.24|0
1644917100000|2022-02-15 09:25:00|3866.72|3866.72|3867.47|3867.47|3868.97|3868.97|3862.86|3862.86|0
1644917400000|2022-02-15 09:30:00|3868.37|3868.37|3873.59|3873.59|3876.1|3876.1|3868.37|3868.37|0
1644917700000|2022-02-15 09:35:00|3874.83|3874.83|3871.59|3871.59|3875.49|3875.49|3870.95|3870.95|0
1644918000000|2022-02-15 09:40:00|3872.84|3872.84|3871.99|3871.99|3876.23|3876.23|3871.36|3871.36|0
1644918300000|2022-02-15 09:45:00|3871.36|3871.36|3872.37|3872.37|3872.5|3872.5|3870.74|3870.74|0
1644918600000|2022-02-15 09:50:00|3872.99|3872.99|3868.72|3868.72|3872.99|3872.99|3868.72|3868.72|0
1644918900000|2022-02-15 09:55:00|3868.59|3868.59|3868.59|3868.59|3870.78|3870.78|3866.72|3866.72|0
1644919200000|2022-02-15 10:00:00|3870.46|3870.46|3872.54|3872.54|3873.61|3873.61|3870.46|3870.46|0
1644919500000|2022-02-15 10:05:00|3872.37|3872.37|3870.37|3870.37|3872.62|3872.62|3868.57|3868.57|0
1644919800000|2022-02-15 10:10:00|3869.13|3869.13|3864.15|3864.15|3869.13|3869.13|3861.65|3861.65|0
1644920100000|2022-02-15 10:15:00|3864.77|3864.77|3857.53|3857.53|3864.77|3864.77|3857.15|3857.15|0
1644920400000|2022-02-15 10:20:00|3858.16|3858.16|3851.34|3851.34|3858.61|3858.61|3851.34|3851.34|0
1644920700000|2022-02-15 10:25:00|3852.59|3852.59|3856.29|3856.29|3857.97|3857.97|3852.59|3852.59|0
1644921000000|2022-02-15 10:30:00|3855.67|3855.67|3859.83|3859.83|3861.08|3861.08|3852.13|3852.13|0
1644921300000|2022-02-15 10:35:00|3859.96|3859.96|3866.56|3866.56|3868.43|3868.43|3859.96|3859.96|0
1644921600000|2022-02-15 10:40:00|3866.18|3866.18|3870.66|3870.66|3871.54|3871.54|3866.18|3866.18|0
1644921900000|2022-02-15 10:45:00|3871.29|3871.29|3875.15|3875.15|3875.15|3875.15|3871.29|3871.29|0
1644922200000|2022-02-15 10:50:00|3873.9|3873.9|3873.85|3873.85|3876.22|3876.22|3871.31|3871.31|0
1644922500000|2022-02-15 10:55:00|3873.22|3873.22|3875.59|3875.59|3875.59|3875.59|3869.98|3869.98|0
1644922800000|2022-02-15 11:00:00|3877.46|3877.46|3876.65|3876.65|3878.09|3878.09|3876.23|3876.23|0
1644923100000|2022-02-15 11:05:00|3876.27|3876.27|3881.9|3881.9|3881.9|3881.9|3876.27|3876.27|0
1644923400000|2022-02-15 11:10:00|3882.03|3882.03|3888.77|3888.77|3888.77|3888.77|3882.03|3882.03|0
1644923700000|2022-02-15 11:15:00|3889.02|3889.02|3888.01|3888.01|3889.77|3889.77|3887.39|3887.39|0
1644924000000|2022-02-15 11:20:00|3887.39|3887.39|3886.73|3886.73|3891.51|3891.51|3885.98|3885.98|0
1644924300000|2022-02-15 11:25:00|3886.9|3886.9|3884.15|3884.15|3887.95|3887.95|3882.54|3882.54|0
1644924600000|2022-02-15 11:30:00|3884.28|3884.28|3886.77|3886.77|3889.64|3889.64|3884.28|3884.28|0
1644924900000|2022-02-15 11:35:00|3886.9|3886.9|3886.37|3886.37|3886.9|3886.9|3882.51|3882.51|0
1644925200000|2022-02-15 11:40:00|3885.75|3885.75|3887.19|3887.19|3887.19|3887.19|3885.5|3885.5|0
1644925500000|2022-02-15 11:45:00|3887.07|3887.07|3888.74|3888.74|3889.36|3889.36|3887.07|3887.07|0
1644925800000|2022-02-15 11:50:00|3888.61|3888.61|3887.86|3887.86|3888.61|3888.61|3887.86|3887.86|0
1644926100000|2022-02-15 11:55:00|3887.69|3887.69|3883.3|3883.3|3889.68|3889.68|3882.8|3882.8|0
1644926400000|2022-02-15 12:00:00|3883.17|3883.17|3885.61|3885.61|3887.33|3887.33|3881.3|3881.3|0
1644926700000|2022-02-15 12:05:00|3885.26|3885.26|3886.52|3886.52|3887.77|3887.77|3884.64|3884.64|0
1644927000000|2022-02-15 12:10:00|3886.7|3886.7|3888.8|3888.8|3889.06|3889.06|3886.07|3886.07|0
1644927300000|2022-02-15 12:15:00|3888.93|3888.93|3890.52|3890.52|3890.73|3890.73|3887.94|3887.94|0
1644927600000|2022-02-15 12:20:00|3890.39|3890.39|3892.26|3892.26|3893.63|3893.63|3890.13|3890.13|0
1644927900000|2022-02-15 12:25:00|3894.13|3894.13|3896.47|3896.47|3897.24|3897.24|3894.13|3894.13|0
1644928200000|2022-02-15 12:30:00|3895.84|3895.84|3893.59|3893.59|3895.84|3895.84|3892.97|3892.97|0
1644928500000|2022-02-15 12:35:00|3894.22|3894.22|3895.79|3895.79|3896.78|3896.78|3891.47|3891.47|0
1644928800000|2022-02-15 12:40:00|3896.41|3896.41|3896.15|3896.15|3897.65|3897.65|3895.53|3895.53|0
1644929100000|2022-02-15 12:45:00|3895.63|3895.63|3896.34|3896.34|3896.51|3896.51|3895.1|3895.1|0
1644929400000|2022-02-15 12:50:00|3895.72|3895.72|3894.64|3894.64|3896.26|3896.26|3893.76|3893.76|0
1644929700000|2022-02-15 12:55:00|3894.39|3894.39|3895.61|3895.61|3897.01|3897.01|3894.39|3894.39|0
1644930000000|2022-02-15 13:00:00|3896.86|3896.86|3895.48|3895.48|3897.48|3897.48|3893.61|3893.61|0
1644930300000|2022-02-15 13:05:00|3894.86|3894.86|3894.61|3894.61|3895.85|3895.85|3894.24|3894.24|0
1644930600000|2022-02-15 13:10:00|3894.48|3894.48|3892.01|3892.01|3894.48|3894.48|3892.01|3892.01|0
1644930900000|2022-02-15 13:15:00|3891.88|3891.88|3892.36|3892.36|3892.74|3892.74|3891.5|3891.5|0
1644931200000|2022-02-15 13:20:00|3890.49|3890.49|3894.31|3894.31|3894.94|3894.94|3890.06|3890.06|0
1644931500000|2022-02-15 13:25:00|3893.69|3893.69|3897.79|3897.79|3897.79|3897.79|3892.81|3892.81|0
1644931800000|2022-02-15 13:30:00|3896.42|3896.42|3893.19|3893.19|3896.8|3896.8|3891.07|3891.07|0
1644932100000|2022-02-15 13:35:00|3893.07|3893.07|3891.37|3891.37|3895.11|3895.11|3890.12|3890.12|0
1644932400000|2022-02-15 13:40:00|3891.62|3891.62|3891|3891|3894.57|3894.57|3889.58|3889.58|0
1644932700000|2022-02-15 13:45:00|3891.62|3891.62|3894.37|3894.37|3894.62|3894.62|3889.64|3889.64|0
1644933000000|2022-02-15 13:50:00|3893.75|3893.75|3890.81|3890.81|3893.75|3893.75|3888.12|3888.12|0
1644933300000|2022-02-15 13:55:00|3888.32|3888.32|3888.58|3888.58|3890.81|3890.81|3887.7|3887.7|0
1644933600000|2022-02-15 14:00:00|3888.32|3888.32|3889.27|3889.27|3889.89|3889.89|3886.82|3886.82|0
1644933900000|2022-02-15 14:05:00|3888.65|3888.65|3886.27|3886.27|3888.65|3888.65|3885.52|3885.52|0
1644934200000|2022-02-15 14:10:00|3887.51|3887.51|3885.2|3885.2|3887.51|3887.51|3883.09|3883.09|0
1644934500000|2022-02-15 14:15:00|3884.95|3884.95|3884.32|3884.32|3884.95|3884.95|3883.08|3883.08|0
1644934800000|2022-02-15 14:20:00|3884.71|3884.71|3886.68|3886.68|3887.93|3887.93|3884.71|3884.71|0
1644935100000|2022-02-15 14:25:00|3886.06|3886.06|3879.56|3879.56|3886.06|3886.06|3879.56|3879.56|0
1644935400000|2022-02-15 14:30:00|3880.18|3880.18|3890.08|3890.08|3890.83|3890.83|3878.82|3878.82|0
1644935700000|2022-02-15 14:35:00|3889.96|3889.96|3883.97|3883.97|3890.21|3890.21|3883.71|3883.71|0
1644936000000|2022-02-15 14:40:00|3883.34|3883.34|3879.64|3879.64|3883.34|3883.34|3879.64|3879.64|0
1644936300000|2022-02-15 14:45:00|3879.76|3879.76|3873.84|3873.84|3880.51|3880.51|3873.48|3873.48|0
1644936600000|2022-02-15 14:50:00|3873.72|3873.72|3879.12|3879.12|3879.91|3879.91|3871.85|3871.85|0
1644936900000|2022-02-15 14:55:00|3879.38|3879.38|3882.25|3882.25|3884.66|3884.66|3879.25|3879.25|0
1644937200000|2022-02-15 15:00:00|3882.38|3882.38|3877.95|3877.95|3882.51|3882.51|3876.01|3876.01|0
1644937500000|2022-02-15 15:05:00|3879.82|3879.82|3886.16|3886.16|3887.06|3887.06|3879.82|3879.82|0
1644937800000|2022-02-15 15:10:00|3884.91|3884.91|3879.03|3879.03|3885.04|3885.04|3878.77|3878.77|0
1644938100000|2022-02-15 15:15:00|3879.65|3879.65|3878.37|3878.37|3882.14|3882.14|3877|3877|0
1644938400000|2022-02-15 15:20:00|3878.12|3878.12|3872.43|3872.43|3878.12|3878.12|3869.55|3869.55|0
1644938700000|2022-02-15 15:25:00|3870.56|3870.56|3873.07|3873.07|3873.07|3873.07|3868.65|3868.65|0
1644939000000|2022-02-15 15:30:00|3873.2|3873.2|3874.89|3874.89|3877.13|3877.13|3873.2|3873.2|0
1644939300000|2022-02-15 15:35:00|3874.64|3874.64|3875.67|3875.67|3876.42|3876.42|3874.06|3874.06|0
1644939600000|2022-02-15 15:40:00|3876.92|3876.92|3877.63|3877.63|3880.91|3880.91|3876.79|3876.79|0
1644939900000|2022-02-15 15:45:00|3877.76|3877.76|3879.13|3879.13|3880.38|3880.38|3877.26|3877.26|0
1644940200000|2022-02-15 15:50:00|3878.51|3878.51|3883.18|3883.18|3884.43|3884.43|3877.63|3877.63|0
1644940500000|2022-02-15 15:55:00|3883.81|3883.81|3880.89|3880.89|3884.52|3884.52|3880.44|3880.44|0
1644940800000|2022-02-15 16:00:00|3880.76|3880.76|3880.09|3880.09|3881.34|3881.34|3878.89|3878.89|0
1644941100000|2022-02-15 16:05:00|3879.84|3879.84|3878.23|3878.23|3879.96|3879.96|3877.43|3877.43|0
1644941400000|2022-02-15 16:10:00|3877.6|3877.6|3878.94|3878.94|3879.11|3879.11|3874.69|3874.69|0
1644941700000|2022-02-15 16:15:00|3878.81|3878.81|3874.44|3874.44|3878.81|3878.81|3874.44|3874.44|0
1644942000000|2022-02-15 16:20:00|3874.61|3874.61|3876.03|3876.03|3878.76|3878.76|3873.71|3873.71|0
1644942300000|2022-02-15 16:25:00|3876.65|3876.65|3872.69|3872.69|3877.02|3877.02|3871.49|3871.49|0
1644999300000|2022-02-16 08:15:00|3894.3|3894.3|3898|3898|3900.75|3900.75|3894.3|3894.3|0
1644999600000|2022-02-16 08:20:00|3899.25|3899.25|3901.35|3901.35|3904|3904|3897.28|3897.28|0
1644999900000|2022-02-16 08:25:00|3901.01|3901.01|3895.29|3895.29|3902.25|3902.25|3893.42|3893.42|0
1645000200000|2022-02-16 08:30:00|3895.16|3895.16|3889.72|3889.72|3895.16|3895.16|3888.18|3888.18|0
1645000500000|2022-02-16 08:35:00|3890.35|3890.35|3882.59|3882.59|3891.86|3891.86|3882.59|3882.59|0
1645000800000|2022-02-16 08:40:00|3884.46|3884.46|3880.91|3880.91|3885.89|3885.89|3877.51|3877.51|0
1645001100000|2022-02-16 08:45:00|3882.78|3882.78|3885.85|3885.85|3888.34|3888.34|3881.67|3881.67|0
1645001400000|2022-02-16 08:50:00|3886.48|3886.48|3880.56|3880.56|3886.48|3886.48|3879.57|3879.57|0
1645001700000|2022-02-16 08:55:00|3880.68|3880.68|3880.23|3880.23|3883.24|3883.24|3878.26|3878.26|0
1645002000000|2022-02-16 09:00:00|3879.61|3879.61|3893.08|3893.08|3895.46|3895.46|3879.61|3879.61|0
1645002300000|2022-02-16 09:05:00|3892.46|3892.46|3883.26|3883.26|3894.32|3894.32|3883.26|3883.26|0
1645002600000|2022-02-16 09:10:00|3880.77|3880.77|3880.1|3880.1|3880.77|3880.77|3875.73|3875.73|0
1645002900000|2022-02-16 09:15:00|3881.35|3881.35|3878.36|3878.36|3881.97|3881.97|3878.36|3878.36|0
1645003200000|2022-02-16 09:20:00|3878.49|3878.49|3876.85|3876.85|3880.12|3880.12|3876.85|3876.85|0
1645003500000|2022-02-16 09:25:00|3877.48|3877.48|3879.86|3879.86|3879.86|3879.86|3874.75|3874.75|0
1645003800000|2022-02-16 09:30:00|3879.98|3879.98|3880.03|3880.03|3882.48|3882.48|3879.86|3879.86|0
1645004100000|2022-02-16 09:35:00|3879.41|3879.41|3877.62|3877.62|3879.86|3879.86|3877.24|3877.24|0
1645004400000|2022-02-16 09:40:00|3878.24|3878.24|3873.7|3873.7|3878.24|3878.24|3873.7|3873.7|0
1645004700000|2022-02-16 09:45:00|3874.94|3874.94|3876.19|3876.19|3877.43|3877.43|3874.94|3874.94|0
1645005000000|2022-02-16 09:50:00|3877.43|3877.43|3875.82|3875.82|3880.18|3880.18|3875.2|3875.2|0
1645005300000|2022-02-16 09:55:00|3876.33|3876.33|3875.46|3875.46|3876.95|3876.95|3874.44|3874.44|0
1645005600000|2022-02-16 10:00:00|3877.33|3877.33|3875.01|3875.01|3877.72|3877.72|3874.96|3874.96|0
1645005900000|2022-02-16 10:05:00|3876.88|3876.88|3879.74|3879.74|3879.74|3879.74|3876.63|3876.63|0
1645006200000|2022-02-16 10:10:00|3879.87|3879.87|3883.01|3883.01|3883.01|3883.01|3879.71|3879.71|0
1645006500000|2022-02-16 10:15:00|3882.84|3882.84|3879.88|3879.88|3883.01|3883.01|3879.88|3879.88|0
1645006800000|2022-02-16 10:20:00|3879.71|3879.71|3874.67|3874.67|3880.68|3880.68|3873.46|3873.46|0
1645007100000|2022-02-16 10:25:00|3874.41|3874.41|3870.6|3870.6|3875.42|3875.42|3870.6|3870.6|0
1645007400000|2022-02-16 10:30:00|3871.22|3871.22|3881.68|3881.68|3882.93|3882.93|3869.46|3869.46|0
1645007700000|2022-02-16 10:35:00|3881.51|3881.51|3877.76|3877.76|3881.51|3881.51|3877.38|3877.38|0
1645008000000|2022-02-16 10:40:00|3875.27|3875.27|3879.8|3879.8|3879.93|3879.93|3875.27|3875.27|0
1645008300000|2022-02-16 10:45:00|3881.67|3881.67|3881.77|3881.77|3882.95|3882.95|3879.32|3879.32|0
1645008600000|2022-02-16 10:50:00|3881.15|3881.15|3879.28|3879.28|3881.15|3881.15|3879.28|3879.28|0
1645008900000|2022-02-16 10:55:00|3879.9|3879.9|3882.65|3882.65|3884.04|3884.04|3879.9|3879.9|0
1645009200000|2022-02-16 11:00:00|3882.82|3882.82|3885.07|3885.07|3889.67|3889.67|3882.69|3882.69|0
1645009500000|2022-02-16 11:05:00|3885.32|3885.32|3886.49|3886.49|3886.49|3886.49|3883.37|3883.37|0
1645009800000|2022-02-16 11:10:00|3885.24|3885.24|3883.5|3883.5|3886.12|3886.12|3883.5|3883.5|0
1645010100000|2022-02-16 11:15:00|3882.88|3882.88|3883.37|3883.37|3885.86|3885.86|3881.5|3881.5|0
1645010400000|2022-02-16 11:20:00|3882.75|3882.75|3882.11|3882.11|3883.87|3883.87|3881.38|3881.38|0
1645010700000|2022-02-16 11:25:00|3882.73|3882.73|3879.36|3879.36|3882.73|3882.73|3878.98|3878.98|0
1645011000000|2022-02-16 11:30:00|3878.12|3878.12|3878.25|3878.25|3878.25|3878.25|3876.87|3876.87|0
1645011300000|2022-02-16 11:35:00|3878.42|3878.42|3879.57|3879.57|3879.57|3879.57|3877.8|3877.8|0
1645011600000|2022-02-16 11:40:00|3879.69|3879.69|3880.56|3880.56|3880.94|3880.94|3879.07|3879.07|0
1645011900000|2022-02-16 11:45:00|3881.18|3881.18|3882.1|3882.1|3883.35|3883.35|3881.18|3881.18|0
1645012200000|2022-02-16 11:50:00|3880.86|3880.86|3884.25|3884.25|3885.14|3885.14|3880.11|3880.11|0
1645012500000|2022-02-16 11:55:00|3883.73|3883.73|3877.78|3877.78|3883.73|3883.73|3877.78|3877.78|0
1645012800000|2022-02-16 12:00:00|3878.03|3878.03|3879.97|3879.97|3880.59|3880.59|3876.98|3876.98|0
1645013100000|2022-02-16 12:05:00|3880.1|3880.1|3880.71|3880.71|3881.71|3881.71|3879.84|3879.84|0
1645013400000|2022-02-16 12:10:00|3880.58|3880.58|3880.93|3880.93|3880.93|3880.93|3877.69|3877.69|0
1645013700000|2022-02-16 12:15:00|3880.68|3880.68|3882.56|3882.56|3882.56|3882.56|3879.69|3879.69|0
1645014000000|2022-02-16 12:20:00|3882.94|3882.94|3882.32|3882.32|3885.95|3885.95|3881.7|3881.7|0
1645014300000|2022-02-16 12:25:00|3884.81|3884.81|3883.31|3883.31|3884.81|3884.81|3882.82|3882.82|0
1645014600000|2022-02-16 12:30:00|3882.06|3882.06|3878.46|3878.46|3882.06|3882.06|3878.46|3878.46|0
1645014900000|2022-02-16 12:35:00|3878.2|3878.2|3877.28|3877.28|3878.39|3878.39|3874.03|3874.03|0
1645015200000|2022-02-16 12:40:00|3874.78|3874.78|3872.66|3872.66|3875.41|3875.41|3871.41|3871.41|0
1645015500000|2022-02-16 12:45:00|3873.28|3873.28|3877.47|3877.47|3878.1|3878.1|3873.28|3873.28|0
1645015800000|2022-02-16 12:50:00|3876.85|3876.85|3873.07|3873.07|3877.47|3877.47|3873.07|3873.07|0
1645016100000|2022-02-16 12:55:00|3872.94|3872.94|3872.06|3872.06|3876.05|3876.05|3871.89|3871.89|0
1645016400000|2022-02-16 13:00:00|3872.19|3872.19|3870.45|3870.45|3872.57|3872.57|3870.45|3870.45|0
1645016700000|2022-02-16 13:05:00|3872.32|3872.32|3868.91|3868.91|3872.94|3872.94|3868.91|3868.91|0
1645017000000|2022-02-16 13:10:00|3867.05|3867.05|3864.85|3864.85|3867.05|3867.05|3864.21|3864.21|0
1645017300000|2022-02-16 13:15:00|3867.34|3867.34|3869.14|3869.14|3869.14|3869.14|3866.27|3866.27|0
1645017600000|2022-02-16 13:20:00|3869.77|3869.77|3874.85|3874.85|3874.85|3874.85|3869.77|3869.77|0
1645017900000|2022-02-16 13:25:00|3874.98|3874.98|3877.45|3877.45|3877.45|3877.45|3874.6|3874.6|0
1645018200000|2022-02-16 13:30:00|3874.96|3874.96|3878.79|3878.79|3879.3|3879.3|3874.83|3874.83|0
1645018500000|2022-02-16 13:35:00|3879.41|3879.41|3876.74|3876.74|3882.91|3882.91|3876.74|3876.74|0
1645018800000|2022-02-16 13:40:00|3875.5|3875.5|3876.08|3876.08|3877.95|3877.95|3874.71|3874.71|0
1645019100000|2022-02-16 13:45:00|3875.46|3875.46|3874.95|3874.95|3877.58|3877.58|3874.83|3874.83|0
1645019400000|2022-02-16 13:50:00|3875.2|3875.2|3877.44|3877.44|3877.55|3877.55|3875.06|3875.06|0
1645019700000|2022-02-16 13:55:00|3877.31|3877.31|3872.52|3872.52|3877.31|3877.31|3871.7|3871.7|0
1645020000000|2022-02-16 14:00:00|3873.77|3873.77|3867.65|3867.65|3873.77|3873.77|3867.03|3867.03|0
1645020300000|2022-02-16 14:05:00|3870.77|3870.77|3867.91|3867.91|3870.77|3870.77|3866.9|3866.9|0
1645020600000|2022-02-16 14:10:00|3867.74|3867.74|3867.27|3867.27|3869.78|3869.78|3866.65|3866.65|0
1645020900000|2022-02-16 14:15:00|3866.65|3866.65|3870.19|3870.19|3874.18|3874.18|3866.02|3866.02|0
1645021200000|2022-02-16 14:20:00|3870.81|3870.81|3866.77|3866.77|3870.81|3870.81|3863.33|3863.33|0
1645021500000|2022-02-16 14:25:00|3866.9|3866.9|3870.82|3870.82|3870.82|3870.82|3866.77|3866.77|0
1645021800000|2022-02-16 14:30:00|3869.58|3869.58|3869.16|3869.16|3871.03|3871.03|3865.2|3865.2|0
1645022100000|2022-02-16 14:35:00|3868.54|3868.54|3861.71|3861.71|3868.54|3868.54|3861.71|3861.71|0
1645022400000|2022-02-16 14:40:00|3861.07|3861.07|3856.42|3856.42|3861.07|3861.07|3852.52|3852.52|0
1645022700000|2022-02-16 14:45:00|3856.16|3856.16|3861.96|3861.96|3864.89|3864.89|3856.16|3856.16|0
1645023000000|2022-02-16 14:50:00|3861.33|3861.33|3851.34|3851.34|3861.33|3861.33|3849.71|3849.71|0
1645023300000|2022-02-16 14:55:00|3851.51|3851.51|3854.62|3854.62|3856.75|3856.75|3851.51|3851.51|0
1645023600000|2022-02-16 15:00:00|3854|3854|3857.71|3857.71|3858.33|3858.33|3852.09|3852.09|0
1645023900000|2022-02-16 15:05:00|3857.84|3857.84|3854.84|3854.84|3860.33|3860.33|3854.84|3854.84|0
1645024200000|2022-02-16 15:10:00|3856.08|3856.08|3857.82|3857.82|3861.58|3861.58|3854.84|3854.84|0
1645024500000|2022-02-16 15:15:00|3857.65|3857.65|3855.7|3855.7|3858.64|3858.64|3852.95|3852.95|0
1645024800000|2022-02-16 15:20:00|3855.83|3855.83|3854.54|3854.54|3855.83|3855.83|3852.2|3852.2|0
1645025100000|2022-02-16 15:25:00|3853.91|3853.91|3856.28|3856.28|3856.65|3856.65|3851.66|3851.66|0
1645025400000|2022-02-16 15:30:00|3855.03|3855.03|3861.1|3861.1|3861.1|3861.1|3855.03|3855.03|0
1645025700000|2022-02-16 15:35:00|3860.47|3860.47|3858.79|3858.79|3860.47|3860.47|3858.28|3858.28|0
1645026000000|2022-02-16 15:40:00|3858.17|3858.17|3865.59|3865.59|3867.46|3867.46|3857.27|3857.27|0
1645026300000|2022-02-16 15:45:00|3866.21|3866.21|3864.56|3864.56|3866.58|3866.58|3864.09|3864.09|0
1645026600000|2022-02-16 15:50:00|3864.3|3864.3|3865.98|3865.98|3866.41|3866.41|3863.86|3863.86|0
1645026900000|2022-02-16 15:55:00|3865.36|3865.36|3865.75|3865.75|3865.75|3865.75|3862.06|3862.06|0
1645027200000|2022-02-16 16:00:00|3866.37|3866.37|3871.35|3871.35|3872.59|3872.59|3865.43|3865.43|0
1645027500000|2022-02-16 16:05:00|3870.73|3870.73|3870.67|3870.67|3878.07|3878.07|3868.93|3868.93|0
1645027800000|2022-02-16 16:10:00|3870.92|3870.92|3869.68|3869.68|3872.18|3872.18|3869.66|3869.66|0
1645028100000|2022-02-16 16:15:00|3869.85|3869.85|3869.98|3869.98|3872.02|3872.02|3869.59|3869.59|0
1645028400000|2022-02-16 16:20:00|3870.6|3870.6|3870.35|3870.35|3871.59|3871.59|3869.1|3869.1|0
1645028700000|2022-02-16 16:25:00|3870.52|3870.52|3866.4|3866.4|3871.89|3871.89|3866.4|3866.4|0
1645085700000|2022-02-17 08:15:00|3929.57|3929.57|3924.43|3924.43|3932.04|3932.04|3920.7|3920.7|0
1645086000000|2022-02-17 08:20:00|3924.26|3924.26|3918.15|3918.15|3926.75|3926.75|3915.89|3915.89|0
1645086300000|2022-02-17 08:25:00|3916.9|3916.9|3917.15|3917.15|3919.65|3919.65|3909.79|3909.79|0
1645086600000|2022-02-17 08:30:00|3919.65|3919.65|3927.11|3927.11|3928.48|3928.48|3919.65|3919.65|0
1645086900000|2022-02-17 08:35:00|3926.6|3926.6|3920.08|3920.08|3927.21|3927.21|3913.35|3913.35|0
1645087200000|2022-02-17 08:40:00|3917.59|3917.59|3918.57|3918.57|3920.11|3920.11|3915.1|3915.1|0
1645087500000|2022-02-17 08:45:00|3919.81|3919.81|3921.96|3921.96|3923.33|3923.33|3915.69|3915.69|0
1645087800000|2022-02-17 08:50:00|3920.72|3920.72|3927.88|3927.88|3928.19|3928.19|3919.98|3919.98|0
1645088100000|2022-02-17 08:55:00|3928.01|3928.01|3921.53|3921.53|3929.29|3929.29|3921.53|3921.53|0
1645088400000|2022-02-17 09:00:00|3921.7|3921.7|3941.02|3941.02|3941.02|3941.02|3921.31|3921.31|0
1645088700000|2022-02-17 09:05:00|3939.78|3939.78|3931.57|3931.57|3939.78|3939.78|3931.31|3931.31|0
1645089000000|2022-02-17 09:10:00|3931.82|3931.82|3931.38|3931.38|3932.63|3932.63|3922.8|3922.8|0
1645089300000|2022-02-17 09:15:00|3933.87|3933.87|3933.44|3933.44|3936.45|3936.45|3931.94|3931.94|0
1645089600000|2022-02-17 09:20:00|3932.2|3932.2|3942.55|3942.55|3942.55|3942.55|3932.2|3932.2|0
1645089900000|2022-02-17 09:25:00|3942.8|3942.8|3944.78|3944.78|3944.91|3944.91|3942.42|3942.42|0
1645090200000|2022-02-17 09:30:00|3942.29|3942.29|3943.32|3943.32|3945.81|3945.81|3938.17|3938.17|0
1645090500000|2022-02-17 09:35:00|3940.82|3940.82|3949.72|3949.72|3950.96|3950.96|3940.82|3940.82|0
1645090800000|2022-02-17 09:40:00|3950.96|3950.96|3941.76|3941.76|3950.96|3950.96|3939.88|3939.88|0
1645091100000|2022-02-17 09:45:00|3939.27|3939.27|3927.17|3927.17|3940.52|3940.52|3927.17|3927.17|0
1645091400000|2022-02-17 09:50:00|3928.41|3928.41|3935.63|3935.63|3935.63|3935.63|3925.92|3925.92|0
1645091700000|2022-02-17 09:55:00|3934.39|3934.39|3934.51|3934.51|3938.25|3938.25|3931.64|3931.64|0
1645092000000|2022-02-17 10:00:00|3934.39|3934.39|3939.08|3939.08|3940.33|3940.33|3932.22|3932.22|0
1645092300000|2022-02-17 10:05:00|3936.59|3936.59|3936.94|3936.94|3938.83|3938.83|3935.7|3935.7|0
1645092600000|2022-02-17 10:10:00|3937.2|3937.2|3938.44|3938.44|3940.77|3940.77|3935.95|3935.95|0
1645092900000|2022-02-17 10:15:00|3940.94|3940.94|3942.18|3942.18|3944.67|3944.67|3940.94|3940.94|0
1645093200000|2022-02-17 10:20:00|3942.31|3942.31|3944.12|3944.12|3947.86|3947.86|3940.68|3940.68|0
1645093500000|2022-02-17 10:25:00|3946.61|3946.61|3946.24|3946.24|3948.12|3948.12|3945.11|3945.11|0
1645093800000|2022-02-17 10:30:00|3947.48|3947.48|3947.95|3947.95|3949.28|3949.28|3946.24|3946.24|0
1645094100000|2022-02-17 10:35:00|3948.47|3948.47|3943.3|3943.3|3948.47|3948.47|3942.83|3942.83|0
1645094400000|2022-02-17 10:40:00|3943.43|3943.43|3961.94|3961.94|3961.94|3961.94|3943.43|3943.43|0
1645094700000|2022-02-17 10:45:00|3960.69|3960.69|3970.05|3970.05|3971.3|3971.3|3956.78|3956.78|0
1645095000000|2022-02-17 10:50:00|3967.56|3967.56|3972.5|3972.5|3972.5|3972.5|3964.33|3964.33|0
1645095300000|2022-02-17 10:55:00|3971.25|3971.25|3974.04|3974.04|3975.29|3975.29|3968.07|3968.07|0
1645095600000|2022-02-17 11:00:00|3971.55|3971.55|3970.35|3970.35|3973.1|3973.1|3965.62|3965.62|0
1645095900000|2022-02-17 11:05:00|3969.1|3969.1|3969.23|3969.23|3971.73|3971.73|3967.86|3967.86|0
1645096200000|2022-02-17 11:10:00|3970.48|3970.48|3968.46|3968.46|3970.48|3970.48|3967.86|3967.86|0
1645096500000|2022-02-17 11:15:00|3967.21|3967.21|3967.34|3967.34|3968.46|3968.46|3964.85|3964.85|0
1645096800000|2022-02-17 11:20:00|3964.85|3964.85|3961.07|3961.07|3967.34|3967.34|3959.82|3959.82|0
1645097100000|2022-02-17 11:25:00|3960.94|3960.94|3961.32|3961.32|3961.32|3961.32|3960.94|3960.94|0
1645097400000|2022-02-17 11:30:00|3961.19|3961.19|3962.8|3962.8|3964.42|3964.42|3961.07|3961.07|0
1645097700000|2022-02-17 11:35:00|3961.55|3961.55|3961.9|3961.9|3961.9|3961.9|3958.29|3958.29|0
1645098000000|2022-02-17 11:40:00|3962.16|3962.16|3963.53|3963.53|3964.78|3964.78|3960.84|3960.84|0
1645098300000|2022-02-17 11:45:00|3962.29|3962.29|3958.6|3958.6|3964.04|3964.04|3956.06|3956.06|0
1645098600000|2022-02-17 11:50:00|3957.35|3957.35|3955.6|3955.6|3958.6|3958.6|3953.45|3953.45|0
1645098900000|2022-02-17 11:55:00|3957.35|3957.35|3962.47|3962.47|3962.59|3962.59|3957.35|3957.35|0
1645099200000|2022-02-17 12:00:00|3963.71|3963.71|3964.14|3964.14|3965.9|3965.9|3963.71|3963.71|0
1645099500000|2022-02-17 12:05:00|3962.9|3962.9|3965.18|3965.18|3966.12|3966.12|3962.39|3962.39|0
1645099800000|2022-02-17 12:10:00|3963.93|3963.93|3959.04|3959.04|3963.93|3963.93|3956.42|3956.42|0
1645100100000|2022-02-17 12:15:00|3959.39|3959.39|3962.44|3962.44|3962.44|3962.44|3958.83|3958.83|0
1645100400000|2022-02-17 12:20:00|3962.7|3962.7|3961.71|3961.71|3964.33|3964.33|3961.58|3961.58|0
1645100700000|2022-02-17 12:25:00|3961.45|3961.45|3960.89|3960.89|3961.92|3961.92|3959.43|3959.43|0
1645101000000|2022-02-17 12:30:00|3959.65|3959.65|3954.45|3954.45|3959.65|3959.65|3954.45|3954.45|0
1645101300000|2022-02-17 12:35:00|3954.58|3954.58|3952|3952|3954.58|3954.58|3944.84|3944.84|0
1645101600000|2022-02-17 12:40:00|3951.66|3951.66|3950.84|3950.84|3952.09|3952.09|3950.07|3950.07|0
1645101900000|2022-02-17 12:45:00|3950.71|3950.71|3947.97|3947.97|3951.7|3951.7|3947.97|3947.97|0
1645102200000|2022-02-17 12:50:00|3949.21|3949.21|3950.24|3950.24|3950.58|3950.58|3949.21|3949.21|0
1645102500000|2022-02-17 12:55:00|3950.11|3950.11|3953.98|3953.98|3953.98|3953.98|3950.11|3950.11|0
1645102800000|2022-02-17 13:00:00|3952.73|3952.73|3952.6|3952.6|3953.72|3953.72|3949.98|3949.98|0
1645103100000|2022-02-17 13:05:00|3952.43|3952.43|3946.69|3946.69|3952.43|3952.43|3943.21|3943.21|0
1645103400000|2022-02-17 13:10:00|3944.2|3944.2|3943.21|3943.21|3944.2|3944.2|3940.46|3940.46|0
1645103700000|2022-02-17 13:15:00|3941.97|3941.97|3942.83|3942.83|3943.21|3943.21|3941.97|3941.97|0
1645104000000|2022-02-17 13:20:00|3943|3943|3938.63|3938.63|3943|3943|3934.59|3934.59|0
1645104300000|2022-02-17 13:25:00|3939.87|3939.87|3938.88|3938.88|3942.37|3942.37|3937.13|3937.13|0
1645104600000|2022-02-17 13:30:00|3940.13|3940.13|3935.15|3935.15|3940.39|3940.39|3932.66|3932.66|0
1645104900000|2022-02-17 13:35:00|3933.9|3933.9|3936.69|3936.69|3936.69|3936.69|3931.84|3931.84|0
1645105200000|2022-02-17 13:40:00|3936.52|3936.52|3924.5|3924.5|3937.51|3937.51|3924.32|3924.32|0
1645105500000|2022-02-17 13:45:00|3923.86|3923.86|3915.83|3915.83|3924.11|3924.11|3915.83|3915.83|0
1645105800000|2022-02-17 13:50:00|3914.58|3914.58|3910.22|3910.22|3917.08|3917.08|3910.22|3910.22|0
1645106100000|2022-02-17 13:55:00|3910.85|3910.85|3912.57|3912.57|3913.59|3913.59|3909.6|3909.6|0
1645106400000|2022-02-17 14:00:00|3912.83|3912.83|3901.25|3901.25|3912.83|3912.83|3901.25|3901.25|0
1645106700000|2022-02-17 14:05:00|3900.86|3900.86|3896.74|3896.74|3901.49|3901.49|3896.12|3896.12|0
1645107000000|2022-02-17 14:10:00|3897.37|3897.37|3900.6|3900.6|3906.21|3906.21|3897.37|3897.37|0
1645107300000|2022-02-17 14:15:00|3901.85|3901.85|3888.83|3888.83|3901.85|3901.85|3888.21|3888.21|0
1645107600000|2022-02-17 14:20:00|3887.59|3887.59|3887.09|3887.09|3888.83|3888.83|3886.09|3886.09|0
1645107900000|2022-02-17 14:25:00|3886.47|3886.47|3885.34|3885.34|3886.47|3886.47|3884.17|3884.17|0
1645108200000|2022-02-17 14:30:00|3885.16|3885.16|3876.37|3876.37|3885.51|3885.51|3876.11|3876.11|0
1645108500000|2022-02-17 14:35:00|3876.24|3876.24|3873.41|3873.41|3876.24|3876.24|3869.49|3869.49|0
1645108800000|2022-02-17 14:40:00|3874.66|3874.66|3868.73|3868.73|3874.66|3874.66|3867.18|3867.18|0
1645109100000|2022-02-17 14:45:00|3869.97|3869.97|3864.37|3864.37|3869.97|3869.97|3863.74|3863.74|0
1645109400000|2022-02-17 14:50:00|3864.2|3864.2|3853.55|3853.55|3864.2|3864.2|3853.55|3853.55|0
1645109700000|2022-02-17 14:55:00|3854.79|3854.79|3850.72|3850.72|3854.79|3854.79|3847.6|3847.6|0
1645110000000|2022-02-17 15:00:00|3851.96|3851.96|3859.71|3859.71|3859.96|3859.96|3851.96|3851.96|0
1645110300000|2022-02-17 15:05:00|3859.84|3859.84|3864.6|3864.6|3864.6|3864.6|3858.46|3858.46|0
1645110600000|2022-02-17 15:10:00|3861.68|3861.68|3858.57|3858.57|3861.81|3861.81|3856.7|3856.7|0
1645110900000|2022-02-17 15:15:00|3858.95|3858.95|3860.39|3860.39|3863.29|3863.29|3858.95|3858.95|0
1645111200000|2022-02-17 15:20:00|3860.26|3860.26|3864.43|3864.43|3864.56|3864.56|3857.77|3857.77|0
1645111500000|2022-02-17 15:25:00|3865.68|3865.68|3860.89|3860.89|3865.68|3865.68|3860.27|3860.27|0
1645111800000|2022-02-17 15:30:00|3861.51|3861.51|3868.35|3868.35|3869.78|3869.78|3861.51|3861.51|0
1645112100000|2022-02-17 15:35:00|3867.72|3867.72|3871.98|3871.98|3872.78|3872.78|3867.72|3867.72|0
1645112400000|2022-02-17 15:40:00|3871.64|3871.64|3867.94|3867.94|3872.26|3872.26|3867.3|3867.3|0
1645112700000|2022-02-17 15:45:00|3868.28|3868.28|3857.51|3857.51|3868.28|3868.28|3857.51|3857.51|0
1645113000000|2022-02-17 15:50:00|3857.34|3857.34|3856.54|3856.54|3857.34|3857.34|3853.8|3853.8|0
1645113300000|2022-02-17 15:55:00|3856.67|3856.67|3872.26|3872.26|3875.16|3875.16|3856.67|3856.67|0
1645113600000|2022-02-17 16:00:00|3872.13|3872.13|3868.1|3868.1|3874.8|3874.8|3868.1|3868.1|0
1645113900000|2022-02-17 16:05:00|3867.47|3867.47|3870.22|3870.22|3870.22|3870.22|3867.47|3867.47|0
1645114200000|2022-02-17 16:10:00|3870.84|3870.84|3870.65|3870.65|3872.09|3872.09|3869.73|3869.73|0
1645114500000|2022-02-17 16:15:00|3870.52|3870.52|3873.2|3873.2|3873.2|3873.2|3869.9|3869.9|0
1645114800000|2022-02-17 16:20:00|3872.58|3872.58|3870.15|3870.15|3873.2|3873.2|3870.15|3870.15|0
1645115100000|2022-02-17 16:25:00|3869.98|3869.98|3872.2|3872.2|3874.23|3874.23|3869.98|3869.98|0
1645172100000|2022-02-18 08:15:00|3785.83|3785.83|3791.58|3791.58|3794.56|3794.56|3785.83|3785.83|0
1645172400000|2022-02-18 08:20:00|3790.69|3790.69|3783.97|3783.97|3793.67|3793.67|3781.59|3781.59|0
1645172700000|2022-02-18 08:25:00|3783.72|3783.72|3793.34|3793.34|3793.34|3793.34|3782.22|3782.22|0
1645173000000|2022-02-18 08:30:00|3792.09|3792.09|3797.61|3797.61|3798.58|3798.58|3787.97|3787.97|0
1645173300000|2022-02-18 08:35:00|3795.74|3795.74|3801.03|3801.03|3804.14|3804.14|3793.01|3793.01|0
1645173600000|2022-02-18 08:40:00|3800.9|3800.9|3803.03|3803.03|3806.91|3806.91|3800.9|3800.9|0
1645173900000|2022-02-18 08:45:00|3802.4|3802.4|3797.6|3797.6|3802.4|3802.4|3797.6|3797.6|0
1645174200000|2022-02-18 08:50:00|3796.58|3796.58|3798.19|3798.19|3799.55|3799.55|3795.96|3795.96|0
1645174500000|2022-02-18 08:55:00|3799.44|3799.44|3802.66|3802.66|3804.32|3804.32|3797.62|3797.62|0
1645174800000|2022-02-18 09:00:00|3803.9|3803.9|3802.08|3802.08|3803.9|3803.9|3799.42|3799.42|0
1645175100000|2022-02-18 09:05:00|3801.57|3801.57|3798.82|3798.82|3804.68|3804.68|3798.69|3798.69|0
1645175400000|2022-02-18 09:10:00|3798.69|3798.69|3791.55|3791.55|3798.69|3798.69|3789.93|3789.93|0
1645175700000|2022-02-18 09:15:00|3791.68|3791.68|3796.25|3796.25|3797.13|3797.13|3790.43|3790.43|0
1645176000000|2022-02-18 09:20:00|3796.12|3796.12|3796.14|3796.14|3796.89|3796.89|3796.12|3796.12|0
1645176300000|2022-02-18 09:25:00|3796.27|3796.27|3801.5|3801.5|3802.02|3802.02|3796.27|3796.27|0
1645176600000|2022-02-18 09:30:00|3801.38|3801.38|3801.57|3801.57|3803.31|3803.31|3799.75|3799.75|0
1645176900000|2022-02-18 09:35:00|3800.88|3800.88|3800.88|3800.88|3803.86|3803.86|3800.62|3800.62|0
1645177200000|2022-02-18 09:40:00|3800.75|3800.75|3803.77|3803.77|3803.77|3803.77|3800.24|3800.24|0
1645177500000|2022-02-18 09:45:00|3803.38|3803.38|3800.76|3800.76|3803.89|3803.89|3800.76|3800.76|0
1645177800000|2022-02-18 09:50:00|3801.39|3801.39|3796.64|3796.64|3801.9|3801.9|3796.64|3796.64|0
1645178100000|2022-02-18 09:55:00|3796.51|3796.51|3799.63|3799.63|3803.51|3803.51|3796.1|3796.1|0
1645178400000|2022-02-18 10:00:00|3799.5|3799.5|3800.12|3800.12|3800.87|3800.87|3797.5|3797.5|0
1645178700000|2022-02-18 10:05:00|3799.5|3799.5|3791.51|3791.51|3799.5|3799.5|3790.89|3790.89|0
1645179000000|2022-02-18 10:10:00|3791.34|3791.34|3791.34|3791.34|3791.34|3791.34|3791.34|3791.34|0
1645179300000|2022-02-18 10:15:00|3783.25|3783.25|3793.47|3793.47|3797.48|3797.48|3783.25|3783.25|0
1645179600000|2022-02-18 10:20:00|3794.09|3794.09|3797.94|3797.94|3800.69|3800.69|3792.72|3792.72|0
1645179900000|2022-02-18 10:25:00|3797.32|3797.32|3802.1|3802.1|3803.84|3803.84|3797.32|3797.32|0
1645180200000|2022-02-18 10:30:00|3803.97|3803.97|3796.63|3796.63|3803.97|3803.97|3795.11|3795.11|0
1645180500000|2022-02-18 10:35:00|3796.76|3796.76|3799.08|3799.08|3799.7|3799.7|3795.34|3795.34|0
1645180800000|2022-02-18 10:40:00|3797.21|3797.21|3798.73|3798.73|3798.73|3798.73|3796.59|3796.59|0
1645181100000|2022-02-18 10:45:00|3798.99|3798.99|3799.5|3799.5|3799.5|3799.5|3797.36|3797.36|0
1645181400000|2022-02-18 10:50:00|3799.67|3799.67|3795.81|3795.81|3799.67|3799.67|3794.8|3794.8|0
1645181700000|2022-02-18 10:55:00|3796.43|3796.43|3794.06|3794.06|3797.05|3797.05|3794.06|3794.06|0
1645182000000|2022-02-18 11:00:00|3795.93|3795.93|3796.67|3796.67|3797.55|3797.55|3795.93|3795.93|0
1645182300000|2022-02-18 11:05:00|3796.54|3796.54|3801.76|3801.76|3801.76|3801.76|3796.41|3796.41|0
1645182600000|2022-02-18 11:10:00|3799.89|3799.89|3799.66|3799.66|3800.65|3800.65|3799.4|3799.4|0
1645182900000|2022-02-18 11:15:00|3799.78|3799.78|3801.69|3801.69|3802.9|3802.9|3799.78|3799.78|0
1645183200000|2022-02-18 11:20:00|3802.94|3802.94|3801.82|3801.82|3803.58|3803.58|3801.82|3801.82|0
1645183500000|2022-02-18 11:25:00|3801.69|3801.69|3802.45|3802.45|3802.45|3802.45|3801.07|3801.07|0
1645183800000|2022-02-18 11:30:00|3803.69|3803.69|3805.36|3805.36|3807.49|3807.49|3803.69|3803.69|0
1645184100000|2022-02-18 11:35:00|3806.61|3806.61|3805.49|3805.49|3806.61|3806.61|3805.36|3805.36|0
1645184400000|2022-02-18 11:40:00|3806.11|3806.11|3803|3803|3806.11|3806.11|3803|3803|0
1645184700000|2022-02-18 11:45:00|3803.62|3803.62|3802.38|3802.38|3805.58|3805.58|3802.38|3802.38|0
1645185000000|2022-02-18 11:50:00|3803|3803|3805.99|3805.99|3805.99|3805.99|3802.25|3802.25|0
1645185300000|2022-02-18 11:55:00|3806.16|3806.16|3811.61|3811.61|3812.49|3812.49|3806.16|3806.16|0
1645185600000|2022-02-18 12:00:00|3810.99|3810.99|3808.5|3808.5|3812.23|3812.23|3808.5|3808.5|0
1645185900000|2022-02-18 12:05:00|3808.67|3808.67|3811.53|3811.53|3812.15|3812.15|3808.67|3808.67|0
1645186200000|2022-02-18 12:10:00|3811.36|3811.36|3811.87|3811.87|3811.87|3811.87|3810.82|3810.82|0
1645186500000|2022-02-18 12:15:00|3812.49|3812.49|3812.37|3812.37|3814.36|3814.36|3811.87|3811.87|0
1645186800000|2022-02-18 12:20:00|3812.99|3812.99|3809.75|3809.75|3812.99|3812.99|3809.62|3809.62|0
1645187100000|2022-02-18 12:25:00|3810.37|3810.37|3810.09|3810.09|3811.79|3811.79|3809.3|3809.3|0
1645187400000|2022-02-18 12:30:00|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|3810.14|3810.14|0
1645187700000|2022-02-18 12:35:00|3810.52|3810.52|3806.32|3806.32|3810.69|3810.69|3806.32|3806.32|0
1645188000000|2022-02-18 12:40:00|3805.7|3805.7|3807.24|3807.24|3807.24|3807.24|3805.07|3805.07|0
1645188300000|2022-02-18 12:45:00|3806|3806|3804.71|3804.71|3806|3806|3804.58|3804.58|0
1645188600000|2022-02-18 12:50:00|3804.08|3804.08|3800.84|3800.84|3804.08|3804.08|3800.84|3800.84|0
1645188900000|2022-02-18 12:55:00|3802.09|3802.09|3798.97|3798.97|3802.09|3802.09|3798.97|3798.97|0
1645189200000|2022-02-18 13:00:00|3798.63|3798.63|3800|3800|3802.02|3802.02|3798.15|3798.15|0
1645189500000|2022-02-18 13:05:00|3801.24|3801.24|3800.19|3800.19|3804.98|3804.98|3800.19|3800.19|0
1645189800000|2022-02-18 13:10:00|3799.57|3799.57|3793.63|3793.63|3800.19|3800.19|3793.63|3793.63|0
1645190100000|2022-02-18 13:15:00|3793.38|3793.38|3791.09|3791.09|3794.25|3794.25|3791.09|3791.09|0
1645190400000|2022-02-18 13:20:00|3787.36|3787.36|3782.19|3782.19|3787.36|3787.36|3781.56|3781.56|0
1645190700000|2022-02-18 13:25:00|3781.68|3781.68|3772.17|3772.17|3781.68|3781.68|3772.05|3772.05|0
1645191000000|2022-02-18 13:30:00|3772.8|3772.8|3771.85|3771.85|3773.67|3773.67|3766.12|3766.12|0
1645191300000|2022-02-18 13:35:00|3772.47|3772.47|3773.48|3773.48|3774.72|3774.72|3771.44|3771.44|0
1645191600000|2022-02-18 13:40:00|3773.73|3773.73|3777.85|3777.85|3777.85|3777.85|3773.73|3773.73|0
1645191900000|2022-02-18 13:45:00|3777.73|3777.73|3780.22|3780.22|3780.22|3780.22|3777.73|3777.73|0
1645192200000|2022-02-18 13:50:00|3780.84|3780.84|3784.72|3784.72|3786.09|3786.09|3780.84|3780.84|0
1645192500000|2022-02-18 13:55:00|3785.97|3785.97|3784.21|3784.21|3786.22|3786.22|3784.21|3784.21|0
1645192800000|2022-02-18 14:00:00|3782.96|3782.96|3782.99|3782.99|3784.21|3784.21|3780.75|3780.75|0
1645193100000|2022-02-18 14:05:00|3784.23|3784.23|3781.37|3781.37|3784.49|3784.49|3781.37|3781.37|0
1645193400000|2022-02-18 14:10:00|3781.5|3781.5|3781.76|3781.76|3784.14|3784.14|3781.5|3781.5|0
1645193700000|2022-02-18 14:15:00|3781.63|3781.63|3782.3|3782.3|3784.12|3784.12|3781.05|3781.05|0
1645194000000|2022-02-18 14:20:00|3781.05|3781.05|3780.99|3780.99|3781.54|3781.54|3779.92|3779.92|0
1645194300000|2022-02-18 14:25:00|3781.25|3781.25|3781.25|3781.25|3782.49|3782.49|3778|3778|0
1645194600000|2022-02-18 14:30:00|3782.49|3782.49|3776.23|3776.23|3785.11|3785.11|3776.23|3776.23|0
1645194900000|2022-02-18 14:35:00|3776.86|3776.86|3778.35|3778.35|3780.47|3780.47|3774.95|3774.95|0
1645195200000|2022-02-18 14:40:00|3778.97|3778.97|3774.68|3774.68|3778.97|3778.97|3772.36|3772.36|0
1645195500000|2022-02-18 14:45:00|3774.55|3774.55|3781.21|3781.21|3782.88|3782.88|3774.55|3774.55|0
1645195800000|2022-02-18 14:50:00|3784.95|3784.95|3797.57|3797.57|3797.57|3797.57|3784.95|3784.95|0
1645196100000|2022-02-18 14:55:00|3798.2|3798.2|3795.75|3795.75|3798.2|3798.2|3794.46|3794.46|0
1645196400000|2022-02-18 15:00:00|3795.63|3795.63|3791.87|3791.87|3796.29|3796.29|3790.13|3790.13|0
1645196700000|2022-02-18 15:05:00|3792.04|3792.04|3791.92|3791.92|3794.04|3794.04|3791.29|3791.29|0
1645197000000|2022-02-18 15:10:00|3792.04|3792.04|3798.78|3798.78|3798.78|3798.78|3792.04|3792.04|0
1645197300000|2022-02-18 15:15:00|3798.16|3798.16|3797.49|3797.49|3800.54|3800.54|3795.37|3795.37|0
1645197600000|2022-02-18 15:20:00|3797.32|3797.32|3793.03|3793.03|3797.94|3797.94|3793.03|3793.03|0
1645197900000|2022-02-18 15:25:00|3794.9|3794.9|3788.01|3788.01|3794.9|3794.9|3787.06|3787.06|0
1645198200000|2022-02-18 15:30:00|3787.88|3787.88|3784.42|3784.42|3787.88|3787.88|3782.3|3782.3|0
1645198500000|2022-02-18 15:35:00|3784.55|3784.55|3786.5|3786.5|3786.5|3786.5|3782.31|3782.31|0
1645198800000|2022-02-18 15:40:00|3786.32|3786.32|3785.06|3785.06|3786.32|3786.32|3782.18|3782.18|0
1645199100000|2022-02-18 15:45:00|3784.89|3784.89|3781.2|3781.2|3785.64|3785.64|3779.33|3779.33|0
1645199400000|2022-02-18 15:50:00|3781.82|3781.82|3781.3|3781.3|3782.83|3782.83|3780.96|3780.96|0
1645199700000|2022-02-18 15:55:00|3781.92|3781.92|3781.76|3781.76|3782.97|3782.97|3780.31|3780.31|0
1645200000000|2022-02-18 16:00:00|3781.14|3781.14|3773.27|3773.27|3781.14|3781.14|3773.27|3773.27|0
1645200300000|2022-02-18 16:05:00|3773.4|3773.4|3765.18|3765.18|3773.65|3773.65|3764.53|3764.53|0
1645200600000|2022-02-18 16:10:00|3765.05|3765.05|3770.81|3770.81|3770.81|3770.81|3764.1|3764.1|0
1645200900000|2022-02-18 16:15:00|3769.56|3769.56|3773.51|3773.51|3773.51|3773.51|3767.44|3767.44|0
1645201200000|2022-02-18 16:20:00|3773.39|3773.39|3776.58|3776.58|3777.75|3777.75|3773.39|3773.39|0
1645201500000|2022-02-18 16:25:00|3777.83|3777.83|3773.17|3773.17|3778.36|3778.36|3773.04|3773.04|0
1645431300000|2022-02-21 08:15:00|3764.66|3764.66|3762.56|3762.56|3767.86|3767.86|3762.13|3762.13|0
1645431600000|2022-02-21 08:20:00|3762.18|3762.18|3756.8|3756.8|3762.18|3762.18|3756.8|3756.8|0
1645431900000|2022-02-21 08:25:00|3756.17|3756.17|3754.25|3754.25|3757.65|3757.65|3754.25|3754.25|0
1645432200000|2022-02-21 08:30:00|3754.5|3754.5|3758.44|3758.44|3761.56|3761.56|3754.5|3754.5|0
1645432500000|2022-02-21 08:35:00|3757.82|3757.82|3741.66|3741.66|3757.82|3757.82|3737.82|3737.82|0
1645432800000|2022-02-21 08:40:00|3741.04|3741.04|3735.05|3735.05|3741.04|3741.04|3730.69|3730.69|0
1645433100000|2022-02-21 08:45:00|3733.8|3733.8|3730.36|3730.36|3733.8|3733.8|3728.5|3728.5|0
1645433400000|2022-02-21 08:50:00|3729.74|3729.74|3722.89|3722.89|3729.74|3729.74|3721.64|3721.64|0
1645433700000|2022-02-21 08:55:00|3721.02|3721.02|3717.67|3717.67|3724.39|3724.39|3715.8|3715.8|0
1645434000000|2022-02-21 09:00:00|3717.04|3717.04|3708.25|3708.25|3718.91|3718.91|3708.25|3708.25|0
1645434300000|2022-02-21 09:05:00|3707.99|3707.99|3697.08|3697.08|3709.97|3709.97|3697.08|3697.08|0
1645434600000|2022-02-21 09:10:00|3695.83|3695.83|3692.73|3692.73|3700.32|3700.32|3692.11|3692.11|0
1645434900000|2022-02-21 09:15:00|3693.36|3693.36|3697.79|3697.79|3697.79|3697.79|3691.12|3691.12|0
1645435200000|2022-02-21 09:20:00|3697.17|3697.17|3698.92|3698.92|3699.05|3699.05|3694.48|3694.48|0
1645435500000|2022-02-21 09:25:00|3699.3|3699.3|3697.09|3697.09|3703.17|3703.17|3697.09|3697.09|0
1645435800000|2022-02-21 09:30:00|3696.47|3696.47|3704.44|3704.44|3707.81|3707.81|3695.48|3695.48|0
1645436100000|2022-02-21 09:35:00|3703.81|3703.81|3697.33|3697.33|3704.93|3704.93|3697.08|3697.08|0
1645436400000|2022-02-21 09:40:00|3696.71|3696.71|3683.51|3683.51|3696.71|3696.71|3683.51|3683.51|0
1645436700000|2022-02-21 09:45:00|3686.01|3686.01|3687.76|3687.76|3688.39|3688.39|3681.77|3681.77|0
1645437000000|2022-02-21 09:50:00|3690.88|3690.88|3683.56|3683.56|3691.12|3691.12|3682.94|3682.94|0
1645437300000|2022-02-21 09:55:00|3684.18|3684.18|3674.44|3674.44|3684.18|3684.18|3674.44|3674.44|0
1645437600000|2022-02-21 10:00:00|3673.82|3673.82|3668.84|3668.84|3673.82|3673.82|3668.21|3668.21|0
1645437900000|2022-02-21 10:05:00|3666.97|3666.97|3670.04|3670.04|3675.53|3675.53|3666.84|3666.84|0
1645438200000|2022-02-21 10:10:00|3669.87|3669.87|3672.97|3672.97|3674.34|3674.34|3669.87|3669.87|0
1645438500000|2022-02-21 10:15:00|3673.22|3673.22|3672.14|3672.14|3675.62|3675.62|3669.26|3669.26|0
1645438800000|2022-02-21 10:20:00|3672.01|3672.01|3666.79|3666.79|3676.88|3676.88|3666.79|3666.79|0
1645439100000|2022-02-21 10:25:00|3666.41|3666.41|3659.22|3659.22|3666.76|3666.76|3659.22|3659.22|0
1645439400000|2022-02-21 10:30:00|3657.98|3657.98|3661.29|3661.29|3663.03|3663.03|3657.98|3657.98|0
1645439700000|2022-02-21 10:35:00|3662.54|3662.54|3666.16|3666.16|3666.16|3666.16|3662.54|3662.54|0
1645440000000|2022-02-21 10:40:00|3664.91|3664.91|3655.65|3655.65|3666.91|3666.91|3655.2|3655.2|0
1645440300000|2022-02-21 10:45:00|3656|3656|3656.4|3656.4|3656.75|3656.75|3653.51|3653.51|0
1645440600000|2022-02-21 10:50:00|3657.02|3657.02|3646.22|3646.22|3657.02|3657.02|3645.59|3645.59|0
1645440900000|2022-02-21 10:55:00|3646.84|3646.84|3646.61|3646.61|3647.48|3647.48|3642.49|3642.49|0
1645441200000|2022-02-21 11:00:00|3647.24|3647.24|3645.64|3645.64|3648.24|3648.24|3645.02|3645.02|0
1645441500000|2022-02-21 11:05:00|3645.02|3645.02|3640.66|3640.66|3645.02|3645.02|3639.03|3639.03|0
1645441800000|2022-02-21 11:10:00|3640.4|3640.4|3635.23|3635.23|3640.57|3640.57|3633.25|3633.25|0
1645442100000|2022-02-21 11:15:00|3633.36|3633.36|3633.8|3633.8|3635.85|3635.85|3630.56|3630.56|0
1645442400000|2022-02-21 11:20:00|3634.42|3634.42|3635.17|3635.17|3636.68|3636.68|3634.06|3634.06|0
1645442700000|2022-02-21 11:25:00|3634.55|3634.55|3629.81|3629.81|3634.55|3634.55|3627.47|3627.47|0
1645443000000|2022-02-21 11:30:00|3631.06|3631.06|3624.65|3624.65|3631.79|3631.79|3624.65|3624.65|0
1645443300000|2022-02-21 11:35:00|3623.41|3623.41|3627.6|3627.6|3628.41|3628.41|3623.41|3623.41|0
1645443600000|2022-02-21 11:40:00|3626.97|3626.97|3620.65|3620.65|3626.97|3626.97|3618.61|3618.61|0
1645443900000|2022-02-21 11:45:00|3622.51|3622.51|3624.81|3624.81|3626.44|3626.44|3622.08|3622.08|0
1645444200000|2022-02-21 11:50:00|3625.43|3625.43|3637.59|3637.59|3638.22|3638.22|3623.93|3623.93|0
1645444500000|2022-02-21 11:55:00|3638.22|3638.22|3651.96|3651.96|3652.58|3652.58|3638.22|3638.22|0
1645444800000|2022-02-21 12:00:00|3650.71|3650.71|3637.44|3637.44|3650.71|3650.71|3637.03|3637.03|0
1645445100000|2022-02-21 12:05:00|3637.27|3637.27|3640.08|3640.08|3644.18|3644.18|3637.27|3637.27|0
1645445400000|2022-02-21 12:10:00|3639.95|3639.95|3635.67|3635.67|3640.29|3640.29|3634.06|3634.06|0
1645445700000|2022-02-21 12:15:00|3636.92|3636.92|3635.7|3635.7|3637.46|3637.46|3633.21|3633.21|0
1645446000000|2022-02-21 12:20:00|3635.96|3635.96|3633.23|3633.23|3635.96|3635.96|3629.98|3629.98|0
1645446300000|2022-02-21 12:25:00|3633.48|3633.48|3638.14|3638.14|3638.93|3638.93|3633.23|3633.23|0
1645446600000|2022-02-21 12:30:00|3637.88|3637.88|3637.88|3637.88|3638.51|3638.51|3630.78|3630.78|0
1645446900000|2022-02-21 12:35:00|3638.4|3638.4|3633.68|3633.68|3638.4|3638.4|3633.68|3633.68|0
1645447200000|2022-02-21 12:40:00|3632.43|3632.43|3623.03|3623.03|3633.05|3633.05|3621.55|3621.55|0
1645447500000|2022-02-21 12:45:00|3622.9|3622.9|3620.89|3620.89|3627.41|3627.41|3618.91|3618.91|0
1645447800000|2022-02-21 12:50:00|3619.65|3619.65|3615.63|3615.63|3619.65|3619.65|3614.91|3614.91|0
1645448100000|2022-02-21 12:55:00|3616.25|3616.25|3612.77|3612.77|3617.75|3617.75|3611.52|3611.52|0
1645448400000|2022-02-21 13:00:00|3610.9|3610.9|3614.79|3614.79|3619|3619|3610.9|3610.9|0
1645448700000|2022-02-21 13:05:00|3614.17|3614.17|3613.05|3613.05|3614.17|3614.17|3610.31|3610.31|0
1645449000000|2022-02-21 13:10:00|3613.68|3613.68|3610.69|3610.69|3614.3|3614.3|3609.44|3609.44|0
1645449300000|2022-02-21 13:15:00|3609.44|3609.44|3598.73|3598.73|3609.44|3609.44|3598.11|3598.11|0
1645449600000|2022-02-21 13:20:00|3598.11|3598.11|3608.07|3608.07|3608.07|3608.07|3598.11|3598.11|0
1645449900000|2022-02-21 13:25:00|3609.94|3609.94|3618.8|3618.8|3620.05|3620.05|3609.94|3609.94|0
1645450200000|2022-02-21 13:30:00|3617.55|3617.55|3616.53|3616.53|3618.64|3618.64|3613.66|3613.66|0
1645450500000|2022-02-21 13:35:00|3617.17|3617.17|3625.55|3625.55|3626.56|3626.56|3617.17|3617.17|0
1645450800000|2022-02-21 13:40:00|3624.93|3624.93|3631.43|3631.43|3631.43|3631.43|3624.31|3624.31|0
1645451100000|2022-02-21 13:45:00|3631.68|3631.68|3630.01|3630.01|3633.55|3633.55|3628.14|3628.14|0
1645451400000|2022-02-21 13:50:00|3628.76|3628.76|3626.38|3626.38|3634.87|3634.87|3625.76|3625.76|0
1645451700000|2022-02-21 13:55:00|3625.14|3625.14|3631.41|3631.41|3634.16|3634.16|3625.14|3625.14|0
1645452000000|2022-02-21 14:00:00|3632.04|3632.04|3632.08|3632.08|3632.08|3632.08|3629.42|3629.42|0
1645452300000|2022-02-21 14:05:00|3631.46|3631.46|3632.64|3632.64|3634.76|3634.76|3629.88|3629.88|0
1645452600000|2022-02-21 14:10:00|3632.51|3632.51|3639.07|3639.07|3639.07|3639.07|3630.12|3630.12|0
1645452900000|2022-02-21 14:15:00|3639.7|3639.7|3642.63|3642.63|3642.63|3642.63|3637.57|3637.57|0
1645453200000|2022-02-21 14:20:00|3643.25|3643.25|3644.19|3644.19|3648.44|3648.44|3643.25|3643.25|0
1645453500000|2022-02-21 14:25:00|3643.57|3643.57|3641.06|3641.06|3644.19|3644.19|3640.44|3640.44|0
1645453800000|2022-02-21 14:30:00|3641.69|3641.69|3641.16|3641.16|3644.18|3644.18|3639.92|3639.92|0
1645454100000|2022-02-21 14:35:00|3640.54|3640.54|3635.5|3635.5|3640.54|3640.54|3633.87|3633.87|0
1645454400000|2022-02-21 14:40:00|3635.33|3635.33|3632.43|3632.43|3635.95|3635.95|3632.43|3632.43|0
1645454700000|2022-02-21 14:45:00|3633.05|3633.05|3634.73|3634.73|3637.35|3637.35|3633.05|3633.05|0
1645455000000|2022-02-21 14:50:00|3634.9|3634.9|3635.18|3635.18|3638.76|3638.76|3633.03|3633.03|0
1645455300000|2022-02-21 14:55:00|3633.94|3633.94|3633.83|3633.83|3636.3|3636.3|3632.93|3632.93|0
1645455600000|2022-02-21 15:00:00|3633.71|3633.71|3640.21|3640.21|3642.7|3642.7|3633.08|3633.08|0
1645455900000|2022-02-21 15:05:00|3638.96|3638.96|3643.02|3643.02|3643.78|3643.78|3637.59|3637.59|0
1645456200000|2022-02-21 15:10:00|3643.65|3643.65|3652.26|3652.26|3652.38|3652.38|3643.65|3643.65|0
1645456500000|2022-02-21 15:15:00|3653.5|3653.5|3660.59|3660.59|3660.59|3660.59|3653.01|3653.01|0
1645456800000|2022-02-21 15:20:00|3660.41|3660.41|3657.3|3657.3|3661.34|3661.34|3655.6|3655.6|0
1645457100000|2022-02-21 15:25:00|3657.43|3657.43|3657.75|3657.75|3657.75|3657.75|3651.62|3651.62|0
1645457400000|2022-02-21 15:30:00|3656.5|3656.5|3659.13|3659.13|3663.49|3663.49|3656.01|3656.01|0
1645457700000|2022-02-21 15:35:00|3661.62|3661.62|3658.79|3658.79|3664.73|3664.73|3656.04|3656.04|0
1645458000000|2022-02-21 15:40:00|3659.41|3659.41|3659.48|3659.48|3662.33|3662.33|3658.16|3658.16|0
1645458300000|2022-02-21 15:45:00|3659.35|3659.35|3649.98|3649.98|3660.44|3660.44|3649.85|3649.85|0
1645458600000|2022-02-21 15:50:00|3649.63|3649.63|3651.31|3651.31|3651.44|3651.44|3644.31|3644.31|0
1645458900000|2022-02-21 15:55:00|3651.18|3651.18|3655.06|3655.06|3655.52|3655.52|3650.69|3650.69|0
1645459200000|2022-02-21 16:00:00|3654.44|3654.44|3652.1|3652.1|3654.94|3654.94|3652.1|3652.1|0
1645459500000|2022-02-21 16:05:00|3652.23|3652.23|3651.35|3651.35|3654.85|3654.85|3650.98|3650.98|0
1645459800000|2022-02-21 16:10:00|3651.97|3651.97|3654.86|3654.86|3654.86|3654.86|3647.87|3647.87|0
1645460100000|2022-02-21 16:15:00|3654.24|3654.24|3655.1|3655.1|3655.86|3655.86|3652.74|3652.74|0
1645460400000|2022-02-21 16:20:00|3655.36|3655.36|3656.35|3656.35|3658.52|3658.52|3655.23|3655.23|0
1645460700000|2022-02-21 16:25:00|3656.98|3656.98|3651.35|3651.35|3657.73|3657.73|3649.05|3649.05|0
1645517700000|2022-02-22 08:15:00|3606.18|3606.18|3613.42|3613.42|3616.47|3616.47|3596.8|3596.8|0
1645518000000|2022-02-22 08:20:00|3613.68|3613.68|3627.27|3627.27|3628.71|3628.71|3613.68|3613.68|0
1645518300000|2022-02-22 08:25:00|3627.02|3627.02|3643.38|3643.38|3647.51|3647.51|3627.02|3627.02|0
1645518600000|2022-02-22 08:30:00|3641.52|3641.52|3643.52|3643.52|3647.49|3647.49|3629.65|3629.65|0
1645518900000|2022-02-22 08:35:00|3646.01|3646.01|3655.28|3655.28|3663.62|3663.62|3646.01|3646.01|0
1645519200000|2022-02-22 08:40:00|3652.79|3652.79|3667.39|3667.39|3668.74|3668.74|3651.65|3651.65|0
1645519500000|2022-02-22 08:45:00|3669.26|3669.26|3670.09|3670.09|3671.88|3671.88|3661.04|3661.04|0
1645519800000|2022-02-22 08:50:00|3672.58|3672.58|3679.71|3679.71|3681.4|3681.4|3671.33|3671.33|0
1645520100000|2022-02-22 08:55:00|3680.33|3680.33|3692.9|3692.9|3693.52|3693.52|3679.99|3679.99|0
1645520400000|2022-02-22 09:00:00|3694.15|3694.15|3681.13|3681.13|3694.77|3694.77|3681.13|3681.13|0
1645520700000|2022-02-22 09:05:00|3680.51|3680.51|3678.17|3678.17|3680.51|3680.51|3667.18|3667.18|0
1645521000000|2022-02-22 09:10:00|3678.29|3678.29|3672.66|3672.66|3678.93|3678.93|3672.66|3672.66|0
1645521300000|2022-02-22 09:15:00|3674.52|3674.52|3676.17|3676.17|3676.17|3676.17|3667.79|3667.79|0
1645521600000|2022-02-22 09:20:00|3676.51|3676.51|3671.82|3671.82|3679.62|3679.62|3671.82|3671.82|0
1645521900000|2022-02-22 09:25:00|3671.44|3671.44|3666.76|3666.76|3672.56|3672.56|3665.28|3665.28|0
1645522200000|2022-02-22 09:30:00|3667.39|3667.39|3662.29|3662.29|3670.5|3670.5|3659.53|3659.53|0
1645522500000|2022-02-22 09:35:00|3664.16|3664.16|3656.57|3656.57|3664.67|3664.67|3652.58|3652.58|0
1645522800000|2022-02-22 09:40:00|3656.45|3656.45|3656.81|3656.81|3661.92|3661.92|3656.32|3656.32|0
1645523100000|2022-02-22 09:45:00|3655.68|3655.68|3653.13|3653.13|3656.63|3656.63|3649.76|3649.76|0
1645523400000|2022-02-22 09:50:00|3652.78|3652.78|3655.17|3655.17|3656.41|3656.41|3652.66|3652.66|0
1645523700000|2022-02-22 09:55:00|3654.78|3654.78|3648.89|3648.89|3654.78|3654.78|3645.35|3645.35|0
1645524000000|2022-02-22 10:00:00|3649.02|3649.02|3664.06|3664.06|3664.06|3664.06|3649.02|3649.02|0
1645524300000|2022-02-22 10:05:00|3664.68|3664.68|3671.07|3671.07|3671.07|3671.07|3663.43|3663.43|0
1645524600000|2022-02-22 10:10:00|3669.2|3669.2|3677.68|3677.68|3678.3|3678.3|3668.94|3668.94|0
1645524900000|2022-02-22 10:15:00|3678.3|3678.3|3681.05|3681.05|3681.18|3681.18|3678.3|3678.3|0
1645525200000|2022-02-22 10:20:00|3682.92|3682.92|3688.29|3688.29|3689.54|3689.54|3682.92|3682.92|0
1645525500000|2022-02-22 10:25:00|3688.91|3688.91|3710.31|3710.31|3710.31|3710.31|3688.91|3688.91|0
1645525800000|2022-02-22 10:30:00|3709.06|3709.06|3708.55|3708.55|3713.79|3713.79|3705.43|3705.43|0
1645526100000|2022-02-22 10:35:00|3707.92|3707.92|3717.07|3717.07|3718.15|3718.15|3706.68|3706.68|0
1645526400000|2022-02-22 10:40:00|3715.82|3715.82|3719.08|3719.08|3721.44|3721.44|3715.21|3715.21|0
1645526700000|2022-02-22 10:45:00|3718.46|3718.46|3719.7|3719.7|3719.7|3719.7|3713.71|3713.71|0
1645527000000|2022-02-22 10:50:00|3720.32|3720.32|3722.85|3722.85|3722.85|3722.85|3715.84|3715.84|0
1645527300000|2022-02-22 10:55:00|3723.78|3723.78|3720.61|3720.61|3724.73|3724.73|3719.62|3719.62|0
1645527600000|2022-02-22 11:00:00|3722.48|3722.48|3730.59|3730.59|3731.09|3731.09|3722.48|3722.48|0
1645527900000|2022-02-22 11:05:00|3730.85|3730.85|3728.07|3728.07|3730.85|3730.85|3726.33|3726.33|0
1645528200000|2022-02-22 11:10:00|3723.71|3723.71|3728.09|3728.09|3728.2|3728.2|3723.71|3723.71|0
1645528500000|2022-02-22 11:15:00|3725.6|3725.6|3727.67|3727.67|3729.28|3729.28|3725.54|3725.54|0
1645528800000|2022-02-22 11:20:00|3728.05|3728.05|3729.71|3729.71|3732.07|3732.07|3728.05|3728.05|0
1645529100000|2022-02-22 11:25:00|3730.33|3730.33|3726.6|3726.6|3730.94|3730.94|3725.06|3725.06|0
1645529400000|2022-02-22 11:30:00|3725.36|3725.36|3708.12|3708.12|3725.36|3725.36|3708.12|3708.12|0
1645529700000|2022-02-22 11:35:00|3708.25|3708.25|3702.62|3702.62|3708.37|3708.37|3702.62|3702.62|0
1645530000000|2022-02-22 11:40:00|3702|3702|3702.45|3702.45|3705|3705|3701.25|3701.25|0
1645530300000|2022-02-22 11:45:00|3703.08|3703.08|3700.09|3700.09|3704.08|3704.08|3700.09|3700.09|0
1645530600000|2022-02-22 11:50:00|3700.71|3700.71|3703.01|3703.01|3704.88|3704.88|3699.64|3699.64|0
1645530900000|2022-02-22 11:55:00|3703.13|3703.13|3701.76|3701.76|3704.01|3704.01|3701.51|3701.51|0
1645531200000|2022-02-22 12:00:00|3700.52|3700.52|3696.06|3696.06|3701.8|3701.8|3696.06|3696.06|0
1645531500000|2022-02-22 12:05:00|3695.94|3695.94|3686.84|3686.84|3695.94|3695.94|3686.84|3686.84|0
1645531800000|2022-02-22 12:10:00|3687.1|3687.1|3702.32|3702.32|3702.32|3702.32|3687.1|3687.1|0
1645532100000|2022-02-22 12:15:00|3702.94|3702.94|3700.03|3700.03|3706.64|3706.64|3699.78|3699.78|0
1645532400000|2022-02-22 12:20:00|3700.15|3700.15|3701.57|3701.57|3701.91|3701.91|3699.9|3699.9|0
1645532700000|2022-02-22 12:25:00|3701.44|3701.44|3703.93|3703.93|3703.93|3703.93|3700.06|3700.06|0
1645533000000|2022-02-22 12:30:00|3702.68|3702.68|3701.05|3701.05|3705.17|3705.17|3701.05|3701.05|0
1645533300000|2022-02-22 12:35:00|3700.93|3700.93|3691.97|3691.97|3700.93|3700.93|3688.73|3688.73|0
1645533600000|2022-02-22 12:40:00|3694.46|3694.46|3696.78|3696.78|3696.78|3696.78|3693.22|3693.22|0
1645533900000|2022-02-22 12:45:00|3697.4|3697.4|3695.38|3695.38|3701.76|3701.76|3695.08|3695.08|0
1645534200000|2022-02-22 12:50:00|3694.13|3694.13|3692.63|3692.63|3696.64|3696.64|3692.14|3692.14|0
1645534500000|2022-02-22 12:55:00|3692.38|3692.38|3692.87|3692.87|3692.87|3692.87|3688.51|3688.51|0
1645534800000|2022-02-22 13:00:00|3694.12|3694.12|3692.87|3692.87|3695.98|3695.98|3690.38|3690.38|0
1645535100000|2022-02-22 13:05:00|3692.25|3692.25|3692|3692|3692.25|3692.25|3688.13|3688.13|0
1645535400000|2022-02-22 13:10:00|3691.61|3691.61|3684.68|3684.68|3691.61|3691.61|3682.58|3682.58|0
1645535700000|2022-02-22 13:15:00|3683.44|3683.44|3682.56|3682.56|3686.06|3686.06|3682.43|3682.43|0
1645536000000|2022-02-22 13:20:00|3682.69|3682.69|3683.86|3683.86|3684.53|3684.53|3680.45|3680.45|0
1645536300000|2022-02-22 13:25:00|3685.11|3685.11|3682.11|3682.11|3687.23|3687.23|3682.11|3682.11|0
1645536600000|2022-02-22 13:30:00|3682.73|3682.73|3684.44|3684.44|3685.19|3685.19|3682.73|3682.73|0
1645536900000|2022-02-22 13:35:00|3684.57|3684.57|3686.31|3686.31|3687.06|3687.06|3684.57|3684.57|0
1645537200000|2022-02-22 13:40:00|3686.18|3686.18|3696.96|3696.96|3696.96|3696.96|3686.18|3686.18|0
1645537500000|2022-02-22 13:45:00|3695.71|3695.71|3690.09|3690.09|3696.33|3696.33|3689.83|3689.83|0
1645537800000|2022-02-22 13:50:00|3688.22|3688.22|3691.29|3691.29|3691.29|3691.29|3686.67|3686.67|0
1645538100000|2022-02-22 13:55:00|3691.04|3691.04|3689.92|3689.92|3692.28|3692.28|3687.92|3687.92|0
1645538400000|2022-02-22 14:00:00|3691.79|3691.79|3693.8|3693.8|3695.54|3695.54|3691.79|3691.79|0
1645538700000|2022-02-22 14:05:00|3693.41|3693.41|3694.66|3694.66|3694.93|3694.93|3691.67|3691.67|0
1645539000000|2022-02-22 14:10:00|3694.92|3694.92|3692.72|3692.72|3695.45|3695.45|3692.19|3692.19|0
1645539300000|2022-02-22 14:15:00|3693.34|3693.34|3690.13|3690.13|3693.34|3693.34|3690|3690|0
1645539600000|2022-02-22 14:20:00|3689.96|3689.96|3689.09|3689.09|3690.72|3690.72|3687.1|3687.1|0
1645539900000|2022-02-22 14:25:00|3686.6|3686.6|3686.09|3686.09|3686.6|3686.6|3685.18|3685.18|0
1645540200000|2022-02-22 14:30:00|3687.33|3687.33|3690.69|3690.69|3692.82|3692.82|3685.45|3685.45|0
1645540500000|2022-02-22 14:35:00|3691.31|3691.31|3696.79|3696.79|3702.91|3702.91|3689.06|3689.06|0
1645540800000|2022-02-22 14:40:00|3696.17|3696.17|3707.96|3707.96|3710.71|3710.71|3693.42|3693.42|0
1645541100000|2022-02-22 14:45:00|3707.83|3707.83|3716.15|3716.15|3716.47|3716.47|3704.42|3704.42|0
1645541400000|2022-02-22 14:50:00|3714.52|3714.52|3722.5|3722.5|3724.5|3724.5|3711.79|3711.79|0
1645541700000|2022-02-22 14:55:00|3722.24|3722.24|3711.96|3711.96|3722.51|3722.51|3711.84|3711.84|0
1645542000000|2022-02-22 15:00:00|3711.34|3711.34|3710.45|3710.45|3711.34|3711.34|3705.13|3705.13|0
1645542300000|2022-02-22 15:05:00|3708.58|3708.58|3709.19|3709.19|3709.19|3709.19|3698.67|3698.67|0
1645542600000|2022-02-22 15:10:00|3709.81|3709.81|3714.84|3714.84|3714.84|3714.84|3705.82|3705.82|0
1645542900000|2022-02-22 15:15:00|3714.97|3714.97|3708.83|3708.83|3715.1|3715.1|3707.35|3707.35|0
1645543200000|2022-02-22 15:20:00|3707.59|3707.59|3716.11|3716.11|3717.74|3717.74|3706.83|3706.83|0
1645543500000|2022-02-22 15:25:00|3715.98|3715.98|3720.48|3720.48|3721.49|3721.49|3715.6|3715.6|0
1645543800000|2022-02-22 15:30:00|3720.65|3720.65|3713.25|3713.25|3720.65|3720.65|3712.68|3712.68|0
1645544100000|2022-02-22 15:35:00|3713.38|3713.38|3715.01|3715.01|3722.63|3722.63|3712.63|3712.63|0
1645544400000|2022-02-22 15:40:00|3713.77|3713.77|3714.8|3714.8|3716.06|3716.06|3710.81|3710.81|0
1645544700000|2022-02-22 15:45:00|3716.67|3716.67|3711.2|3711.2|3718.04|3718.04|3709.05|3709.05|0
1645545000000|2022-02-22 15:50:00|3711.03|3711.03|3700.73|3700.73|3711.03|3711.03|3700.73|3700.73|0
1645545300000|2022-02-22 15:55:00|3698.86|3698.86|3689.97|3689.97|3698.86|3698.86|3689.97|3689.97|0
1645545600000|2022-02-22 16:00:00|3690.59|3690.59|3694.75|3694.75|3695.05|3695.05|3690.37|3690.37|0
1645545900000|2022-02-22 16:05:00|3694.24|3694.24|3687.77|3687.77|3695.16|3695.16|3687.77|3687.77|0
1645546200000|2022-02-22 16:10:00|3687.15|3687.15|3687.28|3687.28|3688.91|3688.91|3686.4|3686.4|0
1645546500000|2022-02-22 16:15:00|3687.11|3687.11|3683.27|3683.27|3688.65|3688.65|3681.89|3681.89|0
1645546800000|2022-02-22 16:20:00|3683.89|3683.89|3685.91|3685.91|3686.09|3686.09|3681.3|3681.3|0
1645547100000|2022-02-22 16:25:00|3686.04|3686.04|3686.69|3686.69|3689.28|3689.28|3684.17|3684.17|0
1645604100000|2022-02-23 08:15:00|3707.69|3707.69|3695.64|3695.64|3707.69|3707.69|3694.56|3694.56|0
1645604400000|2022-02-23 08:20:00|3697.51|3697.51|3686.13|3686.13|3697.51|3697.51|3686|3686|0
1645604700000|2022-02-23 08:25:00|3685.51|3685.51|3687.5|3687.5|3689.85|3689.85|3684.26|3684.26|0
1645605000000|2022-02-23 08:30:00|3687.25|3687.25|3692.74|3692.74|3692.74|3692.74|3682.12|3682.12|0
1645605300000|2022-02-23 08:35:00|3692.87|3692.87|3686.99|3686.99|3692.87|3692.87|3684.07|3684.07|0
1645605600000|2022-02-23 08:40:00|3687.5|3687.5|3691.14|3691.14|3691.14|3691.14|3687.38|3687.38|0
1645605900000|2022-02-23 08:45:00|3694.88|3694.88|3697.01|3697.01|3699.89|3699.89|3694.88|3694.88|0
1645606200000|2022-02-23 08:50:00|3696.39|3696.39|3696.73|3696.73|3699.22|3699.22|3695.49|3695.49|0
1645606500000|2022-02-23 08:55:00|3696.99|3696.99|3703.7|3703.7|3703.7|3703.7|3694.83|3694.83|0
1645606800000|2022-02-23 09:00:00|3704.32|3704.32|3709.27|3709.27|3709.27|3709.27|3702.45|3702.45|0
1645607100000|2022-02-23 09:05:00|3709.02|3709.02|3711.29|3711.29|3712.4|3712.4|3708.27|3708.27|0
1645607400000|2022-02-23 09:10:00|3711.63|3711.63|3717.26|3717.26|3717.38|3717.38|3711.25|3711.25|0
1645607700000|2022-02-23 09:15:00|3717.6|3717.6|3717.8|3717.8|3718.72|3718.72|3715.72|3715.72|0
1645608000000|2022-02-23 09:20:00|3717.93|3717.93|3719.3|3719.3|3720.3|3720.3|3715.63|3715.63|0
1645608300000|2022-02-23 09:25:00|3719.17|3719.17|3719.34|3719.34|3725.83|3725.83|3719.17|3719.17|0
1645608600000|2022-02-23 09:30:00|3719.73|3719.73|3725.56|3725.56|3727.43|3727.43|3715.99|3715.99|0
1645608900000|2022-02-23 09:35:00|3724.93|3724.93|3724.48|3724.48|3728.67|3728.67|3721.82|3721.82|0
1645609200000|2022-02-23 09:40:00|3724.23|3724.23|3727.87|3727.87|3729.85|3729.85|3722.34|3722.34|0
1645609500000|2022-02-23 09:45:00|3727.74|3727.74|3725.6|3725.6|3727.74|3727.74|3724.36|3724.36|0
1645609800000|2022-02-23 09:50:00|3725.47|3725.47|3716.3|3716.3|3726.1|3726.1|3716.3|3716.3|0
1645610100000|2022-02-23 09:55:00|3717.54|3717.54|3711.85|3711.85|3723.4|3723.4|3711.73|3711.73|0
1645610400000|2022-02-23 10:00:00|3712.48|3712.48|3716.86|3716.86|3716.86|3716.86|3711.6|3711.6|0
1645610700000|2022-02-23 10:05:00|3716.73|3716.73|3704.43|3704.43|3716.86|3716.86|3703.68|3703.68|0
1645611000000|2022-02-23 10:10:00|3704.69|3704.69|3705.62|3705.62|3710.88|3710.88|3694.98|3694.98|0
1645611300000|2022-02-23 10:15:00|3705.45|3705.45|3703.97|3703.97|3705.45|3705.45|3699.98|3699.98|0
1645611600000|2022-02-23 10:20:00|3703.84|3703.84|3705.47|3705.47|3706.71|3706.71|3702.1|3702.1|0
1645611900000|2022-02-23 10:25:00|3709.21|3709.21|3703.47|3703.47|3709.21|3709.21|3702.72|3702.72|0
1645612200000|2022-02-23 10:30:00|3701.6|3701.6|3703.84|3703.84|3704.83|3704.83|3698.62|3698.62|0
1645612500000|2022-02-23 10:35:00|3703.97|3703.97|3701.37|3701.37|3704.16|3704.16|3699.8|3699.8|0
1645612800000|2022-02-23 10:40:00|3703.24|3703.24|3700.26|3700.26|3704.12|3704.12|3700.26|3700.26|0
1645613100000|2022-02-23 10:45:00|3699.63|3699.63|3696.52|3696.52|3700.13|3700.13|3693.67|3693.67|0
1645613400000|2022-02-23 10:50:00|3697.15|3697.15|3696.28|3696.28|3697.15|3697.15|3694.53|3694.53|0
1645613700000|2022-02-23 10:55:00|3695.66|3695.66|3699.29|3699.29|3699.53|3699.53|3695.66|3695.66|0
1645614000000|2022-02-23 11:00:00|3699.16|3699.16|3696.43|3696.43|3699.16|3699.16|3693.94|3693.94|0
1645614300000|2022-02-23 11:05:00|3695.81|3695.81|3694.24|3694.24|3696.49|3696.49|3691.62|3691.62|0
1645614600000|2022-02-23 11:10:00|3695.61|3695.61|3693.87|3693.87|3697.75|3697.75|3693.24|3693.24|0
1645614900000|2022-02-23 11:15:00|3695.11|3695.11|3692.37|3692.37|3696.79|3696.79|3692.37|3692.37|0
1645615200000|2022-02-23 11:20:00|3691.74|3691.74|3693.47|3693.47|3695.1|3695.1|3691.62|3691.62|0
1645615500000|2022-02-23 11:25:00|3694.71|3694.71|3695.59|3695.59|3696.97|3696.97|3694.71|3694.71|0
1645615800000|2022-02-23 11:30:00|3695.94|3695.94|3695.31|3695.31|3696.29|3696.29|3692.19|3692.19|0
1645616100000|2022-02-23 11:35:00|3695.18|3695.18|3690.07|3690.07|3697.05|3697.05|3689.58|3689.58|0
1645616400000|2022-02-23 11:40:00|3691.94|3691.94|3693.57|3693.57|3693.57|3693.57|3691.94|3691.94|0
1645616700000|2022-02-23 11:45:00|3695.44|3695.44|3688.08|3688.08|3695.44|3695.44|3688.08|3688.08|0
1645617000000|2022-02-23 11:50:00|3688.33|3688.33|3694.92|3694.92|3696.46|3696.46|3688.22|3688.22|0
1645617300000|2022-02-23 11:55:00|3693.68|3693.68|3693.26|3693.26|3693.68|3693.68|3690.93|3690.93|0
1645617600000|2022-02-23 12:00:00|3693.89|3693.89|3695.88|3695.88|3695.88|3695.88|3693.76|3693.76|0
1645617900000|2022-02-23 12:05:00|3696.01|3696.01|3700.61|3700.61|3701.49|3701.49|3695.63|3695.63|0
1645618200000|2022-02-23 12:10:00|3699.36|3699.36|3698.1|3698.1|3699.36|3699.36|3697.74|3697.74|0
1645618500000|2022-02-23 12:15:00|3697.59|3697.59|3698.9|3698.9|3699.52|3699.52|3696.84|3696.84|0
1645618800000|2022-02-23 12:20:00|3699.15|3699.15|3699.81|3699.81|3703.56|3703.56|3698.96|3698.96|0
1645619100000|2022-02-23 12:25:00|3699.68|3699.68|3698.72|3698.72|3701.55|3701.55|3698.72|3698.72|0
1645619400000|2022-02-23 12:30:00|3698.59|3698.59|3695.33|3695.33|3698.59|3698.59|3694.56|3694.56|0
1645619700000|2022-02-23 12:35:00|3694.08|3694.08|3696.82|3696.82|3698.19|3698.19|3694.08|3694.08|0
1645620000000|2022-02-23 12:40:00|3696.94|3696.94|3695.04|3695.04|3697.28|3697.28|3694.41|3694.41|0
1645620300000|2022-02-23 12:45:00|3694.42|3694.42|3690.92|3690.92|3694.8|3694.8|3689.06|3689.06|0
1645620600000|2022-02-23 12:50:00|3691.05|3691.05|3692.92|3692.92|3692.92|3692.92|3690.8|3690.8|0
1645620900000|2022-02-23 12:55:00|3693.18|3693.18|3692.06|3692.06|3693.93|3693.93|3691.8|3691.8|0
1645621200000|2022-02-23 13:00:00|3692.81|3692.81|3694.16|3694.16|3694.78|3694.78|3692.81|3692.81|0
1645621500000|2022-02-23 13:05:00|3695.4|3695.4|3702.73|3702.73|3703.35|3703.35|3695.4|3695.4|0
1645621800000|2022-02-23 13:10:00|3703.35|3703.35|3700.23|3700.23|3705.46|3705.46|3699.98|3699.98|0
1645622100000|2022-02-23 13:15:00|3700.85|3700.85|3705.1|3705.1|3707.59|3707.59|3700.85|3700.85|0
1645622400000|2022-02-23 13:20:00|3704.98|3704.98|3701.97|3701.97|3704.98|3704.98|3701.97|3701.97|0
1645622700000|2022-02-23 13:25:00|3701.85|3701.85|3697.36|3697.36|3702.23|3702.23|3697.36|3697.36|0
1645623000000|2022-02-23 13:30:00|3697.98|3697.98|3696.59|3696.59|3699.85|3699.85|3696.1|3696.1|0
1645623300000|2022-02-23 13:35:00|3697.84|3697.84|3698.33|3698.33|3698.96|3698.96|3697.09|3697.09|0
1645623600000|2022-02-23 13:40:00|3698.96|3698.96|3698.84|3698.84|3698.96|3698.96|3698.2|3698.2|0
1645623900000|2022-02-23 13:45:00|3698.22|3698.22|3700.09|3700.09|3700.09|3700.09|3695.73|3695.73|0
1645624200000|2022-02-23 13:50:00|3700.71|3700.71|3703.47|3703.47|3703.47|3703.47|3700.71|3700.71|0
1645624500000|2022-02-23 13:55:00|3705.97|3705.97|3707.08|3707.08|3707.96|3707.96|3704.72|3704.72|0
1645624800000|2022-02-23 14:00:00|3707.21|3707.21|3706.05|3706.05|3707.58|3707.58|3703.07|3703.07|0
1645625100000|2022-02-23 14:05:00|3704.81|3704.81|3706.8|3706.8|3706.8|3706.8|3701.57|3701.57|0
1645625400000|2022-02-23 14:10:00|3706.18|3706.18|3701.05|3701.05|3706.18|3706.18|3699.55|3699.55|0
1645625700000|2022-02-23 14:15:00|3701.18|3701.18|3700.04|3700.04|3703.05|3703.05|3700.04|3700.04|0
1645626000000|2022-02-23 14:20:00|3700.17|3700.17|3707.15|3707.15|3707.28|3707.28|3700.17|3700.17|0
1645626300000|2022-02-23 14:25:00|3707.28|3707.28|3704.04|3704.04|3710.89|3710.89|3703.41|3703.41|0
1645626600000|2022-02-23 14:30:00|3702.79|3702.79|3703.27|3703.27|3703.31|3703.31|3698.2|3698.2|0
1645626900000|2022-02-23 14:35:00|3702.64|3702.64|3704.27|3704.27|3704.27|3704.27|3698.78|3698.78|0
1645627200000|2022-02-23 14:40:00|3704.44|3704.44|3699.7|3699.7|3705.69|3705.69|3699.7|3699.7|0
1645627500000|2022-02-23 14:45:00|3700.58|3700.58|3703.65|3703.65|3705.19|3705.19|3698.45|3698.45|0
1645627800000|2022-02-23 14:50:00|3700.53|3700.53|3693.7|3693.7|3700.53|3700.53|3693.7|3693.7|0
1645628100000|2022-02-23 14:55:00|3693.45|3693.45|3682.34|3682.34|3693.45|3693.45|3682.25|3682.25|0
1645628400000|2022-02-23 15:00:00|3681.71|3681.71|3684.39|3684.39|3684.39|3684.39|3678.91|3678.91|0
1645628700000|2022-02-23 15:05:00|3683.76|3683.76|3671.29|3671.29|3684.39|3684.39|3670.91|3670.91|0
1645629000000|2022-02-23 15:10:00|3671.17|3671.17|3675.27|3675.27|3677.27|3677.27|3666.55|3666.55|0
1645629300000|2022-02-23 15:15:00|3673.4|3673.4|3665.14|3665.14|3673.4|3673.4|3663.88|3663.88|0
1645629600000|2022-02-23 15:20:00|3664.52|3664.52|3659.6|3659.6|3669|3669|3659.6|3659.6|0
1645629900000|2022-02-23 15:25:00|3662.1|3662.1|3655.82|3655.82|3662.1|3662.1|3651.45|3651.45|0
1645630200000|2022-02-23 15:30:00|3655.2|3655.2|3658.78|3658.78|3661.91|3661.91|3654.19|3654.19|0
1645630500000|2022-02-23 15:35:00|3660.02|3660.02|3660.73|3660.73|3664.1|3664.1|3658.86|3658.86|0
1645630800000|2022-02-23 15:40:00|3660.39|3660.39|3658.77|3658.77|3660.39|3660.39|3655.4|3655.4|0
1645631100000|2022-02-23 15:45:00|3660.64|3660.64|3657.27|3657.27|3661.39|3661.39|3657.27|3657.27|0
1645631400000|2022-02-23 15:50:00|3656.93|3656.93|3659.05|3659.05|3659.8|3659.8|3656|3656|0
1645631700000|2022-02-23 15:55:00|3658.43|3658.43|3658.08|3658.08|3661.73|3661.73|3655.44|3655.44|0
1645632000000|2022-02-23 16:00:00|3656.83|3656.83|3654.13|3654.13|3659.5|3659.5|3654.01|3654.01|0
1645632300000|2022-02-23 16:05:00|3654.01|3654.01|3648.69|3648.69|3654.01|3654.01|3645.57|3645.57|0
1645632600000|2022-02-23 16:10:00|3649.31|3649.31|3651.31|3651.31|3651.31|3651.31|3645.83|3645.83|0
1645632900000|2022-02-23 16:15:00|3650.06|3650.06|3650.69|3650.69|3650.69|3650.69|3646.57|3646.57|0
1645633200000|2022-02-23 16:20:00|3650.43|3650.43|3647.34|3647.34|3650.56|3650.56|3646.06|3646.06|0
1645633500000|2022-02-23 16:25:00|3647.96|3647.96|3645.89|3645.89|3648.26|3648.26|3643.53|3643.53|0
1645690500000|2022-02-24 08:15:00|3496.99|3496.99|3525.44|3525.44|3525.89|3525.89|3492.87|3492.87|0
1645690800000|2022-02-24 08:20:00|3526.08|3526.08|3539.22|3539.22|3542.8|3542.8|3524.45|3524.45|0
1645691100000|2022-02-24 08:25:00|3539.35|3539.35|3539.36|3539.36|3558.31|3558.31|3536.14|3536.14|0
1645691400000|2022-02-24 08:30:00|3539.87|3539.87|3544.87|3544.87|3546.29|3546.29|3531.86|3531.86|0
1645691700000|2022-02-24 08:35:00|3547.37|3547.37|3542.86|3542.86|3547.37|3547.37|3525.56|3525.56|0
1645692000000|2022-02-24 08:40:00|3542.24|3542.24|3543.05|3543.05|3546.49|3546.49|3527.55|3527.55|0
1645692300000|2022-02-24 08:45:00|3543.67|3543.67|3548.34|3548.34|3553.22|3553.22|3537.68|3537.68|0
1645692600000|2022-02-24 08:50:00|3548.09|3548.09|3548.24|3548.24|3555.83|3555.83|3544.21|3544.21|0
1645692900000|2022-02-24 08:55:00|3548.37|3548.37|3548.95|3548.95|3554.32|3554.32|3547.12|3547.12|0
1645693200000|2022-02-24 09:00:00|3544.59|3544.59|3548.83|3548.83|3549.45|3549.45|3535.49|3535.49|0
1645693500000|2022-02-24 09:05:00|3547.58|3547.58|3565.04|3565.04|3567.53|3567.53|3544.47|3544.47|0
1645693800000|2022-02-24 09:10:00|3562.55|3562.55|3546.27|3546.27|3562.93|3562.93|3544.42|3544.42|0
1645694100000|2022-02-24 09:15:00|3545.64|3545.64|3538|3538|3545.64|3545.64|3534.78|3534.78|0
1645694400000|2022-02-24 09:20:00|3538.39|3538.39|3554.34|3554.34|3561.32|3561.32|3538.39|3538.39|0
1645694700000|2022-02-24 09:25:00|3554.16|3554.16|3545.56|3545.56|3554.16|3554.16|3542.52|3542.52|0
1645695000000|2022-02-24 09:30:00|3546.18|3546.18|3553.69|3553.69|3556.18|3556.18|3546.18|3546.18|0
1645695300000|2022-02-24 09:35:00|3553.06|3553.06|3551.6|3551.6|3554.09|3554.09|3539.11|3539.11|0
1645695600000|2022-02-24 09:40:00|3552.22|3552.22|3546.84|3546.84|3561.26|3561.26|3541.72|3541.72|0
1645695900000|2022-02-24 09:45:00|3548.09|3548.09|3558.81|3558.81|3562.05|3562.05|3548.09|3548.09|0
1645696200000|2022-02-24 09:50:00|3559.06|3559.06|3540.98|3540.98|3559.19|3559.19|3540.36|3540.36|0
1645696500000|2022-02-24 09:55:00|3540.81|3540.81|3533.46|3533.46|3541.32|3541.32|3533.46|3533.46|0
1645696800000|2022-02-24 10:00:00|3532.95|3532.95|3533.05|3533.05|3535.08|3535.08|3529.93|3529.93|0
1645697100000|2022-02-24 10:05:00|3534.91|3534.91|3542.7|3542.7|3546.7|3546.7|3534.91|3534.91|0
1645697400000|2022-02-24 10:10:00|3543.05|3543.05|3532.42|3532.42|3543.05|3543.05|3531.16|3531.16|0
1645697700000|2022-02-24 10:15:00|3533.05|3533.05|3521.11|3521.11|3533.05|3533.05|3521.11|3521.11|0
1645698000000|2022-02-24 10:20:00|3520.94|3520.94|3503.7|3503.7|3522.81|3522.81|3501.2|3501.2|0
1645698300000|2022-02-24 10:25:00|3503.53|3503.53|3495.08|3495.08|3508.68|3508.68|3495.08|3495.08|0
1645698600000|2022-02-24 10:30:00|3494.82|3494.82|3495.13|3495.13|3496.01|3496.01|3486.23|3486.23|0
1645698900000|2022-02-24 10:35:00|3494.51|3494.51|3491.32|3491.32|3494.51|3494.51|3477.92|3477.92|0
1645699200000|2022-02-24 10:40:00|3493.81|3493.81|3488.35|3488.35|3497.08|3497.08|3488.35|3488.35|0
1645699500000|2022-02-24 10:45:00|3487.58|3487.58|3488.88|3488.88|3490.44|3490.44|3478.64|3478.64|0
1645699800000|2022-02-24 10:50:00|3490.12|3490.12|3489.57|3489.57|3490.75|3490.75|3483.82|3483.82|0
1645700100000|2022-02-24 10:55:00|3488.32|3488.32|3484.95|3484.95|3489.2|3489.2|3481.22|3481.22|0
1645700400000|2022-02-24 11:00:00|3486.82|3486.82|3476.04|3476.04|3487.7|3487.7|3471.92|3471.92|0
1645700700000|2022-02-24 11:05:00|3477.28|3477.28|3469.79|3469.79|3478.66|3478.66|3466.04|3466.04|0
1645701000000|2022-02-24 11:10:00|3468.55|3468.55|3469.56|3469.56|3469.56|3469.56|3462.32|3462.32|0
1645701300000|2022-02-24 11:15:00|3468.31|3468.31|3472.89|3472.89|3478.49|3478.49|3465.8|3465.8|0
1645701600000|2022-02-24 11:20:00|3472.63|3472.63|3481.62|3481.62|3483.74|3483.74|3471.04|3471.04|0
1645701900000|2022-02-24 11:25:00|3480.37|3480.37|3476.43|3476.43|3484.75|3484.75|3474.79|3474.79|0
1645702200000|2022-02-24 11:30:00|3476.69|3476.69|3474.25|3474.25|3479.86|3479.86|3471.25|3471.25|0
1645702500000|2022-02-24 11:35:00|3472.39|3472.39|3468.73|3468.73|3472.39|3472.39|3466.23|3466.23|0
1645702800000|2022-02-24 11:40:00|3467.49|3467.49|3493.05|3493.05|3493.05|3493.05|3467.49|3467.49|0
1645703100000|2022-02-24 11:45:00|3491.8|3491.8|3501.35|3501.35|3502.62|3502.62|3489.42|3489.42|0
1645703400000|2022-02-24 11:50:00|3500.73|3500.73|3498.17|3498.17|3503.28|3503.28|3498.04|3498.04|0
1645703700000|2022-02-24 11:55:00|3497.91|3497.91|3505.18|3505.18|3505.57|3505.57|3494.29|3494.29|0
1645704000000|2022-02-24 12:00:00|3506.43|3506.43|3494.81|3494.81|3506.43|3506.43|3494.49|3494.49|0
1645704300000|2022-02-24 12:05:00|3492.94|3492.94|3484.67|3484.67|3494.44|3494.44|3484.67|3484.67|0
1645704600000|2022-02-24 12:10:00|3484.92|3484.92|3490.56|3490.56|3490.56|3490.56|3483.18|3483.18|0
1645704900000|2022-02-24 12:15:00|3490.43|3490.43|3489.47|3489.47|3492.6|3492.6|3489.47|3489.47|0
1645705200000|2022-02-24 12:20:00|3486.98|3486.98|3477.39|3477.39|3488.2|3488.2|3477.39|3477.39|0
1645705500000|2022-02-24 12:25:00|3477.26|3477.26|3478.01|3478.01|3481.51|3481.51|3475.13|3475.13|0
1645705800000|2022-02-24 12:30:00|3477.88|3477.88|3475.7|3475.7|3477.88|3477.88|3471.45|3471.45|0
1645706100000|2022-02-24 12:35:00|3476.32|3476.32|3479.66|3479.66|3479.66|3479.66|3473.32|3473.32|0
1645706400000|2022-02-24 12:40:00|3478.41|3478.41|3478.71|3478.71|3479.18|3479.18|3474.7|3474.7|0
1645706700000|2022-02-24 12:45:00|3478.59|3478.59|3484.35|3484.35|3485.6|3485.6|3477.96|3477.96|0
1645707000000|2022-02-24 12:50:00|3485.6|3485.6|3487.54|3487.54|3493.87|3493.87|3485.6|3485.6|0
1645707300000|2022-02-24 12:55:00|3488.79|3488.79|3493.59|3493.59|3493.59|3493.59|3486.17|3486.17|0
1645707600000|2022-02-24 13:00:00|3493.97|3493.97|3493.59|3493.59|3496.79|3496.79|3488.05|3488.05|0
1645707900000|2022-02-24 13:05:00|3494.84|3494.84|3486.86|3486.86|3494.99|3494.99|3486.86|3486.86|0
1645708200000|2022-02-24 13:10:00|3489.35|3489.35|3489.2|3489.2|3489.94|3489.94|3486.86|3486.86|0
1645708500000|2022-02-24 13:15:00|3487.95|3487.95|3479.16|3479.16|3487.95|3487.95|3478.54|3478.54|0
1645708800000|2022-02-24 13:20:00|3479.29|3479.29|3472.04|3472.04|3479.42|3479.42|3470.67|3470.67|0
1645709100000|2022-02-24 13:25:00|3472.17|3472.17|3469.8|3469.8|3472.42|3472.42|3467.92|3467.92|0
1645709400000|2022-02-24 13:30:00|3469.68|3469.68|3472.46|3472.46|3472.46|3472.46|3465.14|3465.14|0
1645709700000|2022-02-24 13:35:00|3473.08|3473.08|3481.51|3481.51|3486.38|3486.38|3472.46|3472.46|0
1645710000000|2022-02-24 13:40:00|3480.27|3480.27|3490.26|3490.26|3490.65|3490.65|3478.4|3478.4|0
1645710300000|2022-02-24 13:45:00|3490.01|3490.01|3494.66|3494.66|3495.41|3495.41|3486.4|3486.4|0
1645710600000|2022-02-24 13:50:00|3495.28|3495.28|3497.07|3497.07|3499.19|3499.19|3493.95|3493.95|0
1645710900000|2022-02-24 13:55:00|3496.44|3496.44|3481.22|3481.22|3496.44|3496.44|3481.22|3481.22|0
1645711200000|2022-02-24 14:00:00|3481.84|3481.84|3487.54|3487.54|3490.92|3490.92|3481.84|3481.84|0
1645711500000|2022-02-24 14:05:00|3486.92|3486.92|3500.67|3500.67|3501.29|3501.29|3486.92|3486.92|0
1645711800000|2022-02-24 14:10:00|3498.8|3498.8|3497.8|3497.8|3498.8|3498.8|3490.89|3490.89|0
1645712100000|2022-02-24 14:15:00|3497.97|3497.97|3508.52|3508.52|3511.01|3511.01|3497.97|3497.97|0
1645712400000|2022-02-24 14:20:00|3509.77|3509.77|3507.39|3507.39|3511.01|3511.01|3502.9|3502.9|0
1645712700000|2022-02-24 14:25:00|3506.76|3506.76|3508.53|3508.53|3509.88|3509.88|3504.21|3504.21|0
1645713000000|2022-02-24 14:30:00|3507.91|3507.91|3521.16|3521.16|3524.78|3524.78|3499.35|3499.35|0
1645713300000|2022-02-24 14:35:00|3520.54|3520.54|3537.41|3537.41|3538.98|3538.98|3518.52|3518.52|0
1645713600000|2022-02-24 14:40:00|3537.66|3537.66|3542.34|3542.34|3542.34|3542.34|3531.66|3531.66|0
1645713900000|2022-02-24 14:45:00|3541.72|3541.72|3541.78|3541.78|3542.47|3542.47|3527.78|3527.78|0
1645714200000|2022-02-24 14:50:00|3541.16|3541.16|3536.19|3536.19|3549.43|3549.43|3535.57|3535.57|0
1645714500000|2022-02-24 14:55:00|3536.82|3536.82|3540.75|3540.75|3540.75|3540.75|3529.96|3529.96|0
1645714800000|2022-02-24 15:00:00|3540.13|3540.13|3535.38|3535.38|3541.37|3541.37|3528.66|3528.66|0
1645715100000|2022-02-24 15:05:00|3536.01|3536.01|3538.99|3538.99|3540.24|3540.24|3531.26|3531.26|0
1645715400000|2022-02-24 15:10:00|3538.37|3538.37|3554.56|3554.56|3559.54|3559.54|3537.75|3537.75|0
1645715700000|2022-02-24 15:15:00|3553.93|3553.93|3554.17|3554.17|3556.42|3556.42|3543.95|3543.95|0
1645716000000|2022-02-24 15:20:00|3554.8|3554.8|3554.3|3554.3|3573.52|3573.52|3547.28|3547.28|0
1645716300000|2022-02-24 15:25:00|3553.68|3553.68|3545.38|3545.38|3554.4|3554.4|3545.38|3545.38|0
1645716600000|2022-02-24 15:30:00|3543.51|3543.51|3555.24|3555.24|3555.24|3555.24|3540.79|3540.79|0
1645716900000|2022-02-24 15:35:00|3555.86|3555.86|3543.99|3543.99|3555.86|3555.86|3537.37|3537.37|0
1645717200000|2022-02-24 15:40:00|3543.37|3543.37|3553.38|3553.38|3556.02|3556.02|3537.64|3537.64|0
1645717500000|2022-02-24 15:45:00|3552.14|3552.14|3560.77|3560.77|3566.26|3566.26|3552.14|3552.14|0
1645717800000|2022-02-24 15:50:00|3560.6|3560.6|3569.5|3569.5|3569.63|3569.63|3559.51|3559.51|0
1645718100000|2022-02-24 15:55:00|3569.38|3569.38|3580.26|3580.26|3581.06|3581.06|3569.38|3569.38|0
1645718400000|2022-02-24 16:00:00|3579.64|3579.64|3577.54|3577.54|3585.47|3585.47|3570.55|3570.55|0
1645718700000|2022-02-24 16:05:00|3576.3|3576.3|3581.98|3581.98|3582.6|3582.6|3572.96|3572.96|0
1645719000000|2022-02-24 16:10:00|3581.36|3581.36|3584.52|3584.52|3586.18|3586.18|3578.51|3578.51|0
1645719300000|2022-02-24 16:15:00|3583.9|3583.9|3585.95|3585.95|3585.95|3585.95|3579.26|3579.26|0
1645719600000|2022-02-24 16:20:00|3587.2|3587.2|3583.13|3583.13|3589.13|3589.13|3581.48|3581.48|0
1645719900000|2022-02-24 16:25:00|3583.26|3583.26|3581.72|3581.72|3586.05|3586.05|3578.6|3578.6|0
1645776900000|2022-02-25 08:15:00|3612.5|3612.5|3597.14|3597.14|3614.37|3614.37|3591.92|3591.92|0
1645777200000|2022-02-25 08:20:00|3594.65|3594.65|3599.53|3599.53|3603.27|3603.27|3583.97|3583.97|0
1645777500000|2022-02-25 08:25:00|3599.66|3599.66|3599.45|3599.45|3604.76|3604.76|3591.66|3591.66|0
1645777800000|2022-02-25 08:30:00|3600.69|3600.69|3617.48|3617.48|3623.71|3623.71|3600.69|3600.69|0
1645778100000|2022-02-25 08:35:00|3618.72|3618.72|3598.32|3598.32|3618.72|3618.72|3598.26|3598.26|0
1645778400000|2022-02-25 08:40:00|3598.15|3598.15|3591.98|3591.98|3598.15|3598.15|3590.46|3590.46|0
1645778700000|2022-02-25 08:45:00|3591.64|3591.64|3595.83|3595.83|3598.71|3598.71|3588.8|3588.8|0
1645779000000|2022-02-25 08:50:00|3596.45|3596.45|3603.92|3603.92|3614.17|3614.17|3595.21|3595.21|0
1645779300000|2022-02-25 08:55:00|3602.67|3602.67|3592.26|3592.26|3605.91|3605.91|3592.26|3592.26|0
1645779600000|2022-02-25 09:00:00|3592.88|3592.88|3577.05|3577.05|3594.75|3594.75|3574.97|3574.97|0
1645779900000|2022-02-25 09:05:00|3578.92|3578.92|3574.2|3574.2|3580.15|3580.15|3572.7|3572.7|0
1645780200000|2022-02-25 09:10:00|3572.96|3572.96|3572.81|3572.81|3573.58|3573.58|3566.84|3566.84|0
1645780500000|2022-02-25 09:15:00|3573.07|3573.07|3592.43|3592.43|3597.19|3597.19|3573.07|3573.07|0
1645780800000|2022-02-25 09:20:00|3596.79|3596.79|3594.72|3594.72|3598.03|3598.03|3591.17|3591.17|0
1645781100000|2022-02-25 09:25:00|3594.1|3594.1|3595.84|3595.84|3595.95|3595.95|3587.98|3587.98|0
1645781400000|2022-02-25 09:30:00|3595.59|3595.59|3595.46|3595.46|3599.82|3599.82|3587.03|3587.03|0
1645781700000|2022-02-25 09:35:00|3595.08|3595.08|3590.5|3590.5|3597.57|3597.57|3590.5|3590.5|0
1645782000000|2022-02-25 09:40:00|3589.88|3589.88|3589.34|3589.34|3591.45|3591.45|3582.73|3582.73|0
1645782300000|2022-02-25 09:45:00|3588.09|3588.09|3586.41|3586.41|3592.58|3592.58|3586.41|3586.41|0
1645782600000|2022-02-25 09:50:00|3588.27|3588.27|3587.58|3587.58|3592.78|3592.78|3587.2|3587.2|0
1645782900000|2022-02-25 09:55:00|3589.83|3589.83|3593.43|3593.43|3596.44|3596.44|3589.21|3589.21|0
1645783200000|2022-02-25 10:00:00|3593.56|3593.56|3598.99|3598.99|3598.99|3598.99|3593.56|3593.56|0
1645783500000|2022-02-25 10:05:00|3599.5|3599.5|3610.33|3610.33|3619.83|3619.83|3599.5|3599.5|0
1645783800000|2022-02-25 10:10:00|3612.2|3612.2|3618.19|3618.19|3618.19|3618.19|3603.59|3603.59|0
1645784100000|2022-02-25 10:15:00|3618.32|3618.32|3617.69|3617.69|3621.58|3621.58|3615.2|3615.2|0
1645784400000|2022-02-25 10:20:00|3618.03|3618.03|3628.51|3628.51|3628.51|3628.51|3618.03|3618.03|0
1645784700000|2022-02-25 10:25:00|3627.89|3627.89|3625.1|3625.1|3628.65|3628.65|3624.93|3624.93|0
1645785000000|2022-02-25 10:30:00|3624.97|3624.97|3624.9|3624.9|3630.47|3630.47|3624.78|3624.78|0
1645785300000|2022-02-25 10:35:00|3626.14|3626.14|3634.97|3634.97|3634.97|3634.97|3626.14|3626.14|0
1645785600000|2022-02-25 10:40:00|3636.22|3636.22|3637.83|3637.83|3639.33|3639.33|3634.59|3634.59|0
1645785900000|2022-02-25 10:45:00|3638.34|3638.34|3640.45|3640.45|3644.44|3644.44|3637.7|3637.7|0
1645786200000|2022-02-25 10:50:00|3640.32|3640.32|3645.83|3645.83|3646.69|3646.69|3640.32|3640.32|0
1645786500000|2022-02-25 10:55:00|3645.58|3645.58|3645.47|3645.47|3649.14|3649.14|3643.2|3643.2|0
1645786800000|2022-02-25 11:00:00|3646.71|3646.71|3641.11|3641.11|3650.45|3650.45|3641.11|3641.11|0
1645787100000|2022-02-25 11:05:00|3640.73|3640.73|3640.52|3640.52|3641.76|3641.76|3636.61|3636.61|0
1645787400000|2022-02-25 11:10:00|3641.76|3641.76|3642.53|3642.53|3642.92|3642.92|3640.68|3640.68|0
1645787700000|2022-02-25 11:15:00|3641.28|3641.28|3641.64|3641.64|3643.24|3643.24|3639.15|3639.15|0
1645788000000|2022-02-25 11:20:00|3642.89|3642.89|3642.66|3642.66|3645.77|3645.77|3641.02|3641.02|0
1645788300000|2022-02-25 11:25:00|3641.41|3641.41|3651.62|3651.62|3651.62|3651.62|3640.92|3640.92|0
1645788600000|2022-02-25 11:30:00|3651.75|3651.75|3648.54|3648.54|3651.75|3651.75|3647.08|3647.08|0
1645788900000|2022-02-25 11:35:00|3647.92|3647.92|3652.52|3652.52|3653.77|3653.77|3645.3|3645.3|0
1645789200000|2022-02-25 11:40:00|3652.27|3652.27|3651.66|3651.66|3654.76|3654.76|3646.21|3646.21|0
1645789500000|2022-02-25 11:45:00|3652.9|3652.9|3651.6|3651.6|3659.53|3659.53|3644.6|3644.6|0
1645789800000|2022-02-25 11:50:00|3649.6|3649.6|3646.61|3646.61|3649.6|3649.6|3644.62|3644.62|0
1645790100000|2022-02-25 11:55:00|3647.24|3647.24|3652.84|3652.84|3655.21|3655.21|3646.85|3646.85|0
1645790400000|2022-02-25 12:00:00|3652.33|3652.33|3653.4|3653.4|3653.4|3653.4|3648.35|3648.35|0
1645790700000|2022-02-25 12:05:00|3652.77|3652.77|3659.41|3659.41|3659.54|3659.54|3651.53|3651.53|0
1645791000000|2022-02-25 12:10:00|3660.03|3660.03|3652.12|3652.12|3660.65|3660.65|3651.5|3651.5|0
1645791300000|2022-02-25 12:15:00|3651.99|3651.99|3658.49|3658.49|3658.49|3658.49|3651.48|3651.48|0
1645791600000|2022-02-25 12:20:00|3658.11|3658.11|3660.22|3660.22|3660.22|3660.22|3656.74|3656.74|0
1645791900000|2022-02-25 12:25:00|3660.73|3660.73|3663.65|3663.65|3666.76|3666.76|3660.47|3660.47|0
1645792200000|2022-02-25 12:30:00|3664.27|3664.27|3666.52|3666.52|3667.64|3667.64|3664.27|3664.27|0
1645792500000|2022-02-25 12:35:00|3666.01|3666.01|3664.31|3664.31|3666.01|3666.01|3661.31|3661.31|0
1645792800000|2022-02-25 12:40:00|3663.67|3663.67|3662.51|3662.51|3664.63|3664.63|3659.16|3659.16|0
1645793100000|2022-02-25 12:45:00|3661.89|3661.89|3657.61|3657.61|3662.51|3662.51|3657.23|3657.23|0
1645793400000|2022-02-25 12:50:00|3655.74|3655.74|3676.6|3676.6|3676.6|3676.6|3654.49|3654.49|0
1645793700000|2022-02-25 12:55:00|3675.98|3675.98|3690.57|3690.57|3690.57|3690.57|3675.98|3675.98|0
1645794000000|2022-02-25 13:00:00|3688.7|3688.7|3682.02|3682.02|3689.69|3689.69|3679.7|3679.7|0
1645794300000|2022-02-25 13:05:00|3682.64|3682.64|3692.11|3692.11|3692.11|3692.11|3682.64|3682.64|0
1645794600000|2022-02-25 13:10:00|3691.86|3691.86|3692.23|3692.23|3692.23|3692.23|3689.35|3689.35|0
1645794900000|2022-02-25 13:15:00|3690.98|3690.98|3695.32|3695.32|3695.32|3695.32|3688.23|3688.23|0
1645795200000|2022-02-25 13:20:00|3695.57|3695.57|3698.21|3698.21|3699.44|3699.44|3695.57|3695.57|0
1645795500000|2022-02-25 13:25:00|3700.07|3700.07|3692.47|3692.47|3701.32|3701.32|3690.35|3690.35|0
1645795800000|2022-02-25 13:30:00|3693.1|3693.1|3704.71|3704.71|3704.71|3704.71|3691.85|3691.85|0
1645796100000|2022-02-25 13:35:00|3705.33|3705.33|3707.42|3707.42|3711.29|3711.29|3705.33|3705.33|0
1645796400000|2022-02-25 13:40:00|3707.55|3707.55|3708.11|3708.11|3717.04|3717.04|3705|3705|0
1645796700000|2022-02-25 13:45:00|3707.94|3707.94|3712.16|3712.16|3713.92|3713.92|3706.81|3706.81|0
1645797000000|2022-02-25 13:50:00|3712.78|3712.78|3709.91|3709.91|3715.03|3715.03|3709.91|3709.91|0
1645797300000|2022-02-25 13:55:00|3710.53|3710.53|3711.7|3711.7|3714.67|3714.67|3709.51|3709.51|0
1645797600000|2022-02-25 14:00:00|3711.08|3711.08|3713.61|3713.61|3713.61|3713.61|3707.11|3707.11|0
1645797900000|2022-02-25 14:05:00|3712.37|3712.37|3705.76|3705.76|3712.71|3712.71|3705.76|3705.76|0
1645798200000|2022-02-25 14:10:00|3706.38|3706.38|3706.39|3706.39|3706.76|3706.76|3702.77|3702.77|0
1645798500000|2022-02-25 14:15:00|3705.15|3705.15|3701.88|3701.88|3705.77|3705.77|3698.27|3698.27|0
1645798800000|2022-02-25 14:20:00|3700.64|3700.64|3704.63|3704.63|3708.11|3708.11|3699.87|3699.87|0
1645799100000|2022-02-25 14:25:00|3702.14|3702.14|3689.03|3689.03|3702.14|3702.14|3689.03|3689.03|0
1645799400000|2022-02-25 14:30:00|3688.4|3688.4|3701.95|3701.95|3701.95|3701.95|3682.93|3682.93|0
1645799700000|2022-02-25 14:35:00|3701.33|3701.33|3691.83|3691.83|3704.68|3704.68|3689.35|3689.35|0
1645800000000|2022-02-25 14:40:00|3691.7|3691.7|3682.35|3682.35|3693.78|3693.78|3682.35|3682.35|0
1645800300000|2022-02-25 14:45:00|3683.59|3683.59|3691.34|3691.34|3691.4|3691.4|3683.25|3683.25|0
1645800600000|2022-02-25 14:50:00|3691.51|3691.51|3690.93|3690.93|3691.68|3691.68|3684.94|3684.94|0
1645800900000|2022-02-25 14:55:00|3692.18|3692.18|3678.21|3678.21|3692.18|3692.18|3678.08|3678.08|0
1645801200000|2022-02-25 15:00:00|3680.08|3680.08|3667.65|3667.65|3680.08|3680.08|3667.65|3667.65|0
1645801500000|2022-02-25 15:05:00|3668.89|3668.89|3673.46|3673.46|3675.03|3675.03|3668.89|3668.89|0
1645801800000|2022-02-25 15:10:00|3672.84|3672.84|3672.19|3672.19|3680.54|3680.54|3671.57|3671.57|0
1645802100000|2022-02-25 15:15:00|3673.44|3673.44|3672.4|3672.4|3673.44|3673.44|3667.42|3667.42|0
1645802400000|2022-02-25 15:20:00|3670.41|3670.41|3681.68|3681.68|3681.68|3681.68|3668.99|3668.99|0
1645802700000|2022-02-25 15:25:00|3681.55|3681.55|3693.82|3693.82|3693.95|3693.95|3681.55|3681.55|0
1645803000000|2022-02-25 15:30:00|3694|3694|3699.28|3699.28|3700.78|3700.78|3692.88|3692.88|0
1645803300000|2022-02-25 15:35:00|3699.4|3699.4|3704|3704|3704|3704|3694.28|3694.28|0
1645803600000|2022-02-25 15:40:00|3704.13|3704.13|3712.54|3712.54|3712.54|3712.54|3703.81|3703.81|0
1645803900000|2022-02-25 15:45:00|3711.92|3711.92|3705.21|3705.21|3712.45|3712.45|3705.21|3705.21|0
1645804200000|2022-02-25 15:50:00|3705.08|3705.08|3715.43|3715.43|3716.05|3716.05|3701.46|3701.46|0
1645804500000|2022-02-25 15:55:00|3715.3|3715.3|3705.59|3705.59|3720.05|3720.05|3705.42|3705.42|0
1645804800000|2022-02-25 16:00:00|3703.1|3703.1|3708.96|3708.96|3710.08|3710.08|3700.85|3700.85|0
1645805100000|2022-02-25 16:05:00|3709.59|3709.59|3708.26|3708.26|3709.63|3709.63|3706.39|3706.39|0
1645805400000|2022-02-25 16:10:00|3708.88|3708.88|3712.78|3712.78|3714.9|3714.9|3708.88|3708.88|0
1645805700000|2022-02-25 16:15:00|3710.91|3710.91|3716.42|3716.42|3716.42|3716.42|3710.29|3710.29|0
1645806000000|2022-02-25 16:20:00|3715.79|3715.79|3717.15|3717.15|3718.4|3718.4|3715.04|3715.04|0
1645806300000|2022-02-25 16:25:00|3716.53|3716.53|3719.3|3719.3|3719.3|3719.3|3710.92|3710.92|0
1646036100000|2022-02-28 08:15:00|3672.64|3672.64|3680.31|3680.31|3685.36|3685.36|3669.04|3669.04|0
1646036400000|2022-02-28 08:20:00|3680.93|3680.93|3687.61|3687.61|3691.86|3691.86|3677.24|3677.24|0
1646036700000|2022-02-28 08:25:00|3686.98|3686.98|3704.5|3704.5|3704.63|3704.63|3686.98|3686.98|0
1646037000000|2022-02-28 08:30:00|3702.01|3702.01|3684.81|3684.81|3702.01|3702.01|3681.93|3681.93|0
1646037300000|2022-02-28 08:35:00|3686.05|3686.05|3672.81|3672.81|3689.04|3689.04|3669.07|3669.07|0
1646037600000|2022-02-28 08:40:00|3672.94|3672.94|3675.93|3675.93|3675.93|3675.93|3662.1|3662.1|0
1646037900000|2022-02-28 08:45:00|3676.18|3676.18|3676.43|3676.43|3684.65|3684.65|3666.8|3666.8|0
1646038200000|2022-02-28 08:50:00|3677.67|3677.67|3684|3684|3691.39|3691.39|3677.67|3677.67|0
1646038500000|2022-02-28 08:55:00|3686.49|3686.49|3670.23|3670.23|3686.49|3686.49|3667.07|3667.07|0
1646038800000|2022-02-28 09:00:00|3670.05|3670.05|3681.69|3681.69|3682.32|3682.32|3667.53|3667.53|0
1646039100000|2022-02-28 09:05:00|3682.2|3682.2|3695.2|3695.2|3701.95|3701.95|3682.2|3682.2|0
1646039400000|2022-02-28 09:10:00|3695.82|3695.82|3701.15|3701.15|3703.15|3703.15|3690.01|3690.01|0
1646039700000|2022-02-28 09:15:00|3699.91|3699.91|3692.4|3692.4|3699.91|3699.91|3691.14|3691.14|0
1646040000000|2022-02-28 09:20:00|3691.78|3691.78|3688.12|3688.12|3693.17|3693.17|3682.88|3682.88|0
1646040300000|2022-02-28 09:25:00|3689.37|3689.37|3692.1|3692.1|3694.84|3694.84|3686.86|3686.86|0
1646040600000|2022-02-28 09:30:00|3691.84|3691.84|3695.09|3695.09|3695.09|3695.09|3686.01|3686.01|0
1646040900000|2022-02-28 09:35:00|3693.85|3693.85|3688.05|3688.05|3697.97|3697.97|3683.05|3683.05|0
1646041200000|2022-02-28 09:40:00|3688.43|3688.43|3702.82|3702.82|3702.82|3702.82|3688.43|3688.43|0
1646041500000|2022-02-28 09:45:00|3702.31|3702.31|3703.75|3703.75|3706.17|3706.17|3697.95|3697.95|0
1646041800000|2022-02-28 09:50:00|3704.43|3704.43|3701.76|3701.76|3709|3709|3698.01|3698.01|0
1646042100000|2022-02-28 09:55:00|3701.63|3701.63|3705|3705|3706.25|3706.25|3697.15|3697.15|0
1646042400000|2022-02-28 10:00:00|3704.62|3704.62|3715.38|3715.38|3715.38|3715.38|3701.38|3701.38|0
1646042700000|2022-02-28 10:05:00|3714.13|3714.13|3713.04|3713.04|3714.75|3714.75|3708.06|3708.06|0
1646043000000|2022-02-28 10:10:00|3710.55|3710.55|3698.78|3698.78|3710.55|3710.55|3698.15|3698.15|0
1646043300000|2022-02-28 10:15:00|3696.29|3696.29|3691.18|3691.18|3699.53|3699.53|3688.05|3688.05|0
1646043600000|2022-02-28 10:20:00|3691.05|3691.05|3687.44|3687.44|3692.06|3692.06|3683.15|3683.15|0
1646043900000|2022-02-28 10:25:00|3686.19|3686.19|3683.67|3683.67|3687.31|3687.31|3682.33|3682.33|0
1646044200000|2022-02-28 10:30:00|3681.8|3681.8|3682.94|3682.94|3686.18|3686.18|3672.18|3672.18|0
1646044500000|2022-02-28 10:35:00|3681.69|3681.69|3682.83|3682.83|3682.83|3682.83|3677.09|3677.09|0
1646044800000|2022-02-28 10:40:00|3682.21|3682.21|3680.96|3680.96|3682.59|3682.59|3676.97|3676.97|0
1646045100000|2022-02-28 10:45:00|3681.34|3681.34|3689.04|3689.04|3690.29|3690.29|3678.42|3678.42|0
1646045400000|2022-02-28 10:50:00|3688.42|3688.42|3685.69|3685.69|3690.05|3690.05|3680.45|3680.45|0
1646045700000|2022-02-28 10:55:00|3686.31|3686.31|3692.67|3692.67|3693.91|3693.91|3685.3|3685.3|0
1646046000000|2022-02-28 11:00:00|3692.54|3692.54|3696.25|3696.25|3700.33|3700.33|3691.29|3691.29|0
1646046300000|2022-02-28 11:05:00|3696.37|3696.37|3695.31|3695.31|3701.34|3701.34|3691.74|3691.74|0
1646046600000|2022-02-28 11:10:00|3694.06|3694.06|3701.84|3701.84|3702.84|3702.84|3691.73|3691.73|0
1646046900000|2022-02-28 11:15:00|3701.58|3701.58|3693.3|3693.3|3701.97|3701.97|3691.43|3691.43|0
1646047200000|2022-02-28 11:20:00|3693.68|3693.68|3689.22|3689.22|3696.55|3696.55|3689.22|3689.22|0
1646047500000|2022-02-28 11:25:00|3690.46|3690.46|3680.98|3680.98|3690.72|3690.72|3680.98|3680.98|0
1646047800000|2022-02-28 11:30:00|3680.35|3680.35|3680.99|3680.99|3683.36|3683.36|3678.37|3678.37|0
1646048100000|2022-02-28 11:35:00|3681.62|3681.62|3687.73|3687.73|3688.98|3688.98|3679.62|3679.62|0
1646048400000|2022-02-28 11:40:00|3687.6|3687.6|3688|3688|3689.11|3689.11|3681.62|3681.62|0
1646048700000|2022-02-28 11:45:00|3687.75|3687.75|3700.97|3700.97|3700.97|3700.97|3687.75|3687.75|0
1646049000000|2022-02-28 11:50:00|3700.84|3700.84|3693.72|3693.72|3703.21|3703.21|3691.85|3691.85|0
1646049300000|2022-02-28 11:55:00|3694.34|3694.34|3691.03|3691.03|3701.51|3701.51|3691.03|3691.03|0
1646049600000|2022-02-28 12:00:00|3692.9|3692.9|3698.18|3698.18|3698.18|3698.18|3692.9|3692.9|0
1646049900000|2022-02-28 12:05:00|3699.43|3699.43|3700.31|3700.31|3700.55|3700.55|3696.85|3696.85|0
1646050200000|2022-02-28 12:10:00|3699.68|3699.68|3703.05|3703.05|3707.29|3707.29|3698.31|3698.31|0
1646050500000|2022-02-28 12:15:00|3701.81|3701.81|3702.58|3702.58|3705.56|3705.56|3700.09|3700.09|0
1646050800000|2022-02-28 12:20:00|3702.7|3702.7|3710.19|3710.19|3711.44|3711.44|3702.7|3702.7|0
1646051100000|2022-02-28 12:25:00|3708.33|3708.33|3707.7|3707.7|3709.57|3709.57|3704.59|3704.59|0
1646051400000|2022-02-28 12:30:00|3708.95|3708.95|3714.1|3714.1|3714.1|3714.1|3708.95|3708.95|0
1646051700000|2022-02-28 12:35:00|3711.61|3711.61|3721.78|3721.78|3721.78|3721.78|3709.74|3709.74|0
1646052000000|2022-02-28 12:40:00|3719.91|3719.91|3716.7|3716.7|3722.66|3722.66|3712.23|3712.23|0
1646052300000|2022-02-28 12:45:00|3716.83|3716.83|3722.17|3722.17|3723.24|3723.24|3716.83|3716.83|0
1646052600000|2022-02-28 12:50:00|3721.54|3721.54|3730.65|3730.65|3730.65|3730.65|3720.3|3720.3|0
1646052900000|2022-02-28 12:55:00|3729.4|3729.4|3717.9|3717.9|3729.4|3729.4|3716.53|3716.53|0
1646053200000|2022-02-28 13:00:00|3717.28|3717.28|3716.78|3716.78|3719.53|3719.53|3714.87|3714.87|0
1646053500000|2022-02-28 13:05:00|3717.41|3717.41|3714.83|3714.83|3718.89|3718.89|3711.59|3711.59|0
1646053800000|2022-02-28 13:10:00|3716.07|3716.07|3717.8|3717.8|3722.16|3722.16|3712.68|3712.68|0
1646054100000|2022-02-28 13:15:00|3717.68|3717.68|3722.78|3722.78|3726.15|3726.15|3717.05|3717.05|0
1646054400000|2022-02-28 13:20:00|3722.91|3722.91|3722.41|3722.41|3724.91|3724.91|3720.29|3720.29|0
1646054700000|2022-02-28 13:25:00|3723.04|3723.04|3724.27|3724.27|3724.27|3724.27|3721.01|3721.01|0
1646055000000|2022-02-28 13:30:00|3726.14|3726.14|3711.94|3711.94|3727.27|3727.27|3711.94|3711.94|0
1646055300000|2022-02-28 13:35:00|3711.77|3711.77|3712.78|3712.78|3717.55|3717.55|3710.14|3710.14|0
1646055600000|2022-02-28 13:40:00|3712.15|3712.15|3713.61|3713.61|3714.65|3714.65|3708.24|3708.24|0
1646055900000|2022-02-28 13:45:00|3713.74|3713.74|3704.76|3704.76|3714.98|3714.98|3704.25|3704.25|0
1646056200000|2022-02-28 13:50:00|3705.39|3705.39|3714.92|3714.92|3715.67|3715.67|3705.39|3705.39|0
1646056500000|2022-02-28 13:55:00|3714.29|3714.29|3709.33|3709.33|3714.92|3714.92|3709.33|3709.33|0
1646056800000|2022-02-28 14:00:00|3710.58|3710.58|3720.73|3720.73|3720.73|3720.73|3708.71|3708.71|0
1646057100000|2022-02-28 14:05:00|3720.86|3720.86|3719.25|3719.25|3722.86|3722.86|3716.76|3716.76|0
1646057400000|2022-02-28 14:10:00|3721.12|3721.12|3726.99|3726.99|3726.99|3726.99|3721.12|3721.12|0
1646057700000|2022-02-28 14:15:00|3726.37|3726.37|3727.98|3727.98|3734.16|3734.16|3723.54|3723.54|0
1646058000000|2022-02-28 14:20:00|3728.16|3728.16|3721.42|3721.42|3728.28|3728.28|3721.3|3721.3|0
1646058300000|2022-02-28 14:25:00|3721.29|3721.29|3717.3|3717.3|3725.79|3725.79|3717.17|3717.17|0
1646058600000|2022-02-28 14:30:00|3717.92|3717.92|3731.03|3731.03|3735.62|3735.62|3717.92|3717.92|0
1646058900000|2022-02-28 14:35:00|3731.16|3731.16|3732.46|3732.46|3738.8|3738.8|3726.8|3726.8|0
1646059200000|2022-02-28 14:40:00|3732.58|3732.58|3734.51|3734.51|3735.87|3735.87|3725.72|3725.72|0
1646059500000|2022-02-28 14:45:00|3734.86|3734.86|3744.87|3744.87|3747.49|3747.49|3732.9|3732.9|0
1646059800000|2022-02-28 14:50:00|3746.11|3746.11|3749.02|3749.02|3749.02|3749.02|3742.97|3742.97|0
1646060100000|2022-02-28 14:55:00|3749.15|3749.15|3756.22|3756.22|3757.16|3757.16|3747.78|3747.78|0
1646060400000|2022-02-28 15:00:00|3755.59|3755.59|3751.49|3751.49|3758.6|3758.6|3746.25|3746.25|0
1646060700000|2022-02-28 15:05:00|3751.74|3751.74|3751.64|3751.64|3755.72|3755.72|3747.78|3747.78|0
1646061000000|2022-02-28 15:10:00|3749.78|3749.78|3734.7|3734.7|3751.92|3751.92|3734.7|3734.7|0
1646061300000|2022-02-28 15:15:00|3735.08|3735.08|3729.97|3729.97|3738.45|3738.45|3724.35|3724.35|0
1646061600000|2022-02-28 15:20:00|3728.72|3728.72|3739.89|3739.89|3743.26|3743.26|3727.62|3727.62|0
1646061900000|2022-02-28 15:25:00|3739.51|3739.51|3745.12|3745.12|3747.49|3747.49|3735.28|3735.28|0
1646062200000|2022-02-28 15:30:00|3743.87|3743.87|3762.55|3762.55|3762.55|3762.55|3740.5|3740.5|0
1646062500000|2022-02-28 15:35:00|3761.3|3761.3|3770.15|3770.15|3771.78|3771.78|3761.3|3761.3|0
1646062800000|2022-02-28 15:40:00|3770.77|3770.77|3780.52|3780.52|3780.52|3780.52|3770.67|3770.67|0
1646063100000|2022-02-28 15:45:00|3780.14|3780.14|3776.09|3776.09|3782.58|3782.58|3775.47|3775.47|0
1646063400000|2022-02-28 15:50:00|3774.23|3774.23|3768.17|3768.17|3774.23|3774.23|3765.05|3765.05|0
1646063700000|2022-02-28 15:55:00|3768.34|3768.34|3790.37|3790.37|3790.37|3790.37|3768.34|3768.34|0
1646064000000|2022-02-28 16:00:00|3787.26|3787.26|3788.55|3788.55|3791.04|3791.04|3782.9|3782.9|0
1646064300000|2022-02-28 16:05:00|3786.68|3786.68|3782.83|3782.83|3790.56|3790.56|3782.21|3782.21|0
1646064600000|2022-02-28 16:10:00|3782.57|3782.57|3775.6|3775.6|3782.57|3782.57|3774.35|3774.35|0
1646064900000|2022-02-28 16:15:00|3775.85|3775.85|3793.48|3793.48|3793.48|3793.48|3775.85|3775.85|0
1646065200000|2022-02-28 16:20:00|3793.23|3793.23|3793.05|3793.05|3796.02|3796.02|3789.79|3789.79|0
1646065500000|2022-02-28 16:25:00|3792.92|3792.92|3793.2|3793.2|3798.42|3798.42|3791.12|3791.12|0
1646122500000|2022-03-01 08:15:00|3788.6|3788.6|3770.13|3770.13|3788.6|3788.6|3766.39|3766.39|0
1646122800000|2022-03-01 08:20:00|3768.89|3768.89|3757.14|3757.14|3774.85|3774.85|3752.12|3752.12|0
1646123100000|2022-03-01 08:25:00|3755.89|3755.89|3767.42|3767.42|3772.82|3772.82|3751.78|3751.78|0
1646123400000|2022-03-01 08:30:00|3766.91|3766.91|3767.26|3767.26|3767.48|3767.48|3757.51|3757.51|0
1646123700000|2022-03-01 08:35:00|3767.38|3767.38|3771.46|3771.46|3775.76|3775.76|3762.81|3762.81|0
1646124000000|2022-03-01 08:40:00|3772.08|3772.08|3764.46|3764.46|3775.2|3775.2|3760|3760|0
1646124300000|2022-03-01 08:45:00|3765.7|3765.7|3770.99|3770.99|3775.66|3775.66|3765.7|3765.7|0
1646124600000|2022-03-01 08:50:00|3772.37|3772.37|3770.54|3770.54|3775.54|3775.54|3768.63|3768.63|0
1646124900000|2022-03-01 08:55:00|3770.29|3770.29|3771.15|3771.15|3777.27|3777.27|3770.16|3770.16|0
1646125200000|2022-03-01 09:00:00|3769.9|3769.9|3776.62|3776.62|3777.12|3777.12|3768.77|3768.77|0
1646125500000|2022-03-01 09:05:00|3776.88|3776.88|3768.34|3768.34|3777.5|3777.5|3765.1|3765.1|0
1646125800000|2022-03-01 09:10:00|3767.72|3767.72|3763.84|3763.84|3769.83|3769.83|3760.98|3760.98|0
1646126100000|2022-03-01 09:15:00|3762.59|3762.59|3771.91|3771.91|3778.26|3778.26|3762.59|3762.59|0
1646126400000|2022-03-01 09:20:00|3773.16|3773.16|3757|3757|3773.16|3773.16|3752.9|3752.9|0
1646126700000|2022-03-01 09:25:00|3756.66|3756.66|3757.22|3757.22|3760.84|3760.84|3753.1|3753.1|0
1646127000000|2022-03-01 09:30:00|3756.59|3756.59|3766.61|3766.61|3767.41|3767.41|3756.59|3756.59|0
1646127300000|2022-03-01 09:35:00|3769.1|3769.1|3765.11|3765.11|3769.1|3769.1|3759|3759|0
1646127600000|2022-03-01 09:40:00|3766.36|3766.36|3758.38|3758.38|3766.74|3766.74|3747.17|3747.17|0
1646127900000|2022-03-01 09:45:00|3757.76|3757.76|3767.01|3767.01|3767.37|3767.37|3756.13|3756.13|0
1646128200000|2022-03-01 09:50:00|3766.38|3766.38|3761.95|3761.95|3766.38|3766.38|3759.81|3759.81|0
1646128500000|2022-03-01 09:55:00|3762.57|3762.57|3755.94|3755.94|3764.82|3764.82|3754.01|3754.01|0
1646128800000|2022-03-01 10:00:00|3756.07|3756.07|3746|3746|3756.07|3756.07|3745.1|3745.1|0
1646129100000|2022-03-01 10:05:00|3746.25|3746.25|3740.39|3740.39|3746.25|3746.25|3734.16|3734.16|0
1646129400000|2022-03-01 10:10:00|3739.77|3739.77|3747.77|3747.77|3749.89|3749.89|3739.27|3739.27|0
1646129700000|2022-03-01 10:15:00|3747.15|3747.15|3732.82|3732.82|3747.15|3747.15|3730.95|3730.95|0
1646130000000|2022-03-01 10:20:00|3734.07|3734.07|3731.46|3731.46|3734.32|3734.32|3727.34|3727.34|0
1646130300000|2022-03-01 10:25:00|3732.71|3732.71|3733.68|3733.68|3736.53|3736.53|3731.81|3731.81|0
1646130600000|2022-03-01 10:30:00|3732.43|3732.43|3734.03|3734.03|3734.03|3734.03|3724.73|3724.73|0
1646130900000|2022-03-01 10:35:00|3733.9|3733.9|3731.78|3731.78|3735.64|3735.64|3730.28|3730.28|0
1646131200000|2022-03-01 10:40:00|3731.53|3731.53|3743.03|3743.03|3746.14|3746.14|3731.4|3731.4|0
1646131500000|2022-03-01 10:45:00|3741.16|3741.16|3746.63|3746.63|3747.13|3747.13|3740.39|3740.39|0
1646131800000|2022-03-01 10:50:00|3746.01|3746.01|3749.94|3749.94|3750.86|3750.86|3746.01|3746.01|0
1646132100000|2022-03-01 10:55:00|3749.32|3749.32|3750.14|3750.14|3750.95|3750.95|3746.7|3746.7|0
1646132400000|2022-03-01 11:00:00|3749.88|3749.88|3753.08|3753.08|3757.25|3757.25|3747.86|3747.86|0
1646132700000|2022-03-01 11:05:00|3752.91|3752.91|3748.81|3748.81|3755.16|3755.16|3748.68|3748.68|0
1646133000000|2022-03-01 11:10:00|3748.19|3748.19|3754.31|3754.31|3754.35|3754.35|3747.05|3747.05|0
1646133300000|2022-03-01 11:15:00|3753.69|3753.69|3754.15|3754.15|3757.69|3757.69|3753.56|3753.56|0
1646133600000|2022-03-01 11:20:00|3755.4|3755.4|3754.15|3754.15|3756.15|3756.15|3751.9|3751.9|0
1646133900000|2022-03-01 11:25:00|3754.78|3754.78|3753.23|3753.23|3757.89|3757.89|3751.36|3751.36|0
1646134200000|2022-03-01 11:30:00|3753.36|3753.36|3750.55|3750.55|3754.22|3754.22|3749.86|3749.86|0
1646134500000|2022-03-01 11:35:00|3749.93|3749.93|3749.83|3749.83|3750.55|3750.55|3745.47|3745.47|0
1646134800000|2022-03-01 11:40:00|3750.21|3750.21|3743.71|3743.71|3750.21|3750.21|3743.71|3743.71|0
1646135100000|2022-03-01 11:45:00|3743.58|3743.58|3737.19|3737.19|3743.58|3743.58|3736.93|3736.93|0
1646135400000|2022-03-01 11:50:00|3738.44|3738.44|3734.27|3734.27|3739.23|3739.23|3732.23|3732.23|0
1646135700000|2022-03-01 11:55:00|3733.93|3733.93|3739.65|3739.65|3740.4|3740.4|3731.89|3731.89|0
1646136000000|2022-03-01 12:00:00|3739.91|3739.91|3743.43|3743.43|3743.43|3743.43|3739.91|3739.91|0
1646136300000|2022-03-01 12:05:00|3742.8|3742.8|3749.18|3749.18|3749.43|3749.43|3742.8|3742.8|0
1646136600000|2022-03-01 12:10:00|3749.8|3749.8|3746.66|3746.66|3749.97|3749.97|3744.67|3744.67|0
1646136900000|2022-03-01 12:15:00|3746.79|3746.79|3748.87|3748.87|3750.67|3750.67|3746.75|3746.75|0
1646137200000|2022-03-01 12:20:00|3749.5|3749.5|3763.26|3763.26|3763.39|3763.39|3748.87|3748.87|0
1646137500000|2022-03-01 12:25:00|3764.51|3764.51|3767.51|3767.51|3767.51|3767.51|3759.93|3759.93|0
1646137800000|2022-03-01 12:30:00|3766.26|3766.26|3774.6|3774.6|3774.6|3774.6|3763.51|3763.51|0
1646138100000|2022-03-01 12:35:00|3773.98|3773.98|3768.77|3768.77|3773.98|3773.98|3766.02|3766.02|0
1646138400000|2022-03-01 12:40:00|3768.9|3768.9|3766.98|3766.98|3769.28|3769.28|3766.86|3766.86|0
1646138700000|2022-03-01 12:45:00|3767.11|3767.11|3774.33|3774.33|3774.33|3774.33|3766.86|3766.86|0
1646139000000|2022-03-01 12:50:00|3774.95|3774.95|3768.41|3768.41|3775.32|3775.32|3768.41|3768.41|0
1646139300000|2022-03-01 12:55:00|3768.28|3768.28|3766.84|3766.84|3768.28|3768.28|3761.43|3761.43|0
1646139600000|2022-03-01 13:00:00|3764.85|3764.85|3757.15|3757.15|3764.97|3764.97|3751.33|3751.33|0
1646139900000|2022-03-01 13:05:00|3755.9|3755.9|3759.92|3759.92|3761.44|3761.44|3753.28|3753.28|0
1646140200000|2022-03-01 13:10:00|3759.79|3759.79|3761.1|3761.1|3763.23|3763.23|3755|3755|0
1646140500000|2022-03-01 13:15:00|3760.85|3760.85|3764.03|3764.03|3764.67|3764.67|3759.19|3759.19|0
1646140800000|2022-03-01 13:20:00|3761.54|3761.54|3761.67|3761.67|3762.91|3762.91|3759.54|3759.54|0
1646141100000|2022-03-01 13:25:00|3762.91|3762.91|3777.93|3777.93|3777.93|3777.93|3762.91|3762.91|0
1646141400000|2022-03-01 13:30:00|3779.17|3779.17|3791.64|3791.64|3793.14|3793.14|3776.21|3776.21|0
1646141700000|2022-03-01 13:35:00|3789.77|3789.77|3801.11|3801.11|3802.36|3802.36|3789.76|3789.76|0
1646142000000|2022-03-01 13:40:00|3800.49|3800.49|3807.25|3807.25|3807.37|3807.37|3797.74|3797.74|0
1646142300000|2022-03-01 13:45:00|3807.63|3807.63|3807.31|3807.31|3810.43|3810.43|3805.49|3805.49|0
1646142600000|2022-03-01 13:50:00|3806.07|3806.07|3804.27|3804.27|3807.64|3807.64|3803.19|3803.19|0
1646142900000|2022-03-01 13:55:00|3804.39|3804.39|3804.53|3804.53|3810.86|3810.86|3802.64|3802.64|0
1646143200000|2022-03-01 14:00:00|3804.91|3804.91|3808.34|3808.34|3809.22|3809.22|3803.41|3803.41|0
1646143500000|2022-03-01 14:05:00|3809.59|3809.59|3806.97|3806.97|3811.26|3811.26|3806.22|3806.22|0
1646143800000|2022-03-01 14:10:00|3807.14|3807.14|3808.59|3808.59|3809.54|3809.54|3804.92|3804.92|0
1646144100000|2022-03-01 14:15:00|3808.34|3808.34|3804.81|3804.81|3810.46|3810.46|3804.81|3804.81|0
1646144400000|2022-03-01 14:20:00|3804.19|3804.19|3800.52|3800.52|3806.68|3806.68|3800.52|3800.52|0
1646144700000|2022-03-01 14:25:00|3799.9|3799.9|3802.96|3802.96|3804.32|3804.32|3799.85|3799.85|0
1646145000000|2022-03-01 14:30:00|3802.84|3802.84|3797.44|3797.44|3809.56|3809.56|3788.33|3788.33|0
1646145300000|2022-03-01 14:35:00|3799.31|3799.31|3806.84|3806.84|3813.18|3813.18|3796.2|3796.2|0
1646145600000|2022-03-01 14:40:00|3807.46|3807.46|3789.49|3789.49|3807.46|3807.46|3787.51|3787.51|0
1646145900000|2022-03-01 14:45:00|3790.11|3790.11|3786.71|3786.71|3791.62|3791.62|3780.62|3780.62|0
1646146200000|2022-03-01 14:50:00|3791.07|3791.07|3781.02|3781.02|3791.58|3791.58|3776.4|3776.4|0
1646146500000|2022-03-01 14:55:00|3782.89|3782.89|3785.78|3785.78|3787.51|3787.51|3780.75|3780.75|0
1646146800000|2022-03-01 15:00:00|3786.12|3786.12|3773.37|3773.37|3791.47|3791.47|3771.5|3771.5|0
1646147100000|2022-03-01 15:05:00|3772.75|3772.75|3774.77|3774.77|3777.15|3777.15|3769.58|3769.58|0
1646147400000|2022-03-01 15:10:00|3771.66|3771.66|3769.88|3769.88|3771.66|3771.66|3765.02|3765.02|0
1646147700000|2022-03-01 15:15:00|3769.25|3769.25|3780.55|3780.55|3782.17|3782.17|3768.7|3768.7|0
1646148000000|2022-03-01 15:20:00|3780.68|3780.68|3785.2|3785.2|3786.25|3786.25|3779.56|3779.56|0
1646148300000|2022-03-01 15:25:00|3785.46|3785.46|3796.45|3796.45|3796.45|3796.45|3785.46|3785.46|0
1646148600000|2022-03-01 15:30:00|3795.82|3795.82|3793.07|3793.07|3801.65|3801.65|3793.07|3793.07|0
1646148900000|2022-03-01 15:35:00|3793.69|3793.69|3795.28|3795.28|3799.27|3799.27|3790.21|3790.21|0
1646149200000|2022-03-01 15:40:00|3794.89|3794.89|3784.22|3784.22|3794.89|3794.89|3782.73|3782.73|0
1646149500000|2022-03-01 15:45:00|3782.35|3782.35|3778.18|3778.18|3783.96|3783.96|3776.57|3776.57|0
1646149800000|2022-03-01 15:50:00|3778.31|3778.31|3772.89|3772.89|3779.87|3779.87|3772.63|3772.63|0
1646150100000|2022-03-01 15:55:00|3773.51|3773.51|3771.51|3771.51|3773.51|3773.51|3768.77|3768.77|0
1646150400000|2022-03-01 16:00:00|3770.89|3770.89|3767.17|3767.17|3773.61|3773.61|3765.21|3765.21|0
1646150700000|2022-03-01 16:05:00|3765.3|3765.3|3770.58|3770.58|3773.39|3773.39|3763.8|3763.8|0
1646151000000|2022-03-01 16:10:00|3769.34|3769.34|3779.13|3779.13|3779.13|3779.13|3769.34|3769.34|0
1646151300000|2022-03-01 16:15:00|3777.26|3777.26|3772.74|3772.74|3778.75|3778.75|3772.63|3772.63|0
1646151600000|2022-03-01 16:20:00|3771.5|3771.5|3774.02|3774.02|3776.01|3776.01|3766.6|3766.6|0
1646151900000|2022-03-01 16:25:00|3773.39|3773.39|3752.5|3752.5|3773.39|3773.39|3751.25|3751.25|0
1646208900000|2022-03-02 08:15:00|3777.89|3777.89|3807.47|3807.47|3807.86|3807.86|3776.49|3776.49|0
1646209200000|2022-03-02 08:20:00|3807.22|3807.22|3826.68|3826.68|3828.23|3828.23|3803.35|3803.35|0
1646209500000|2022-03-02 08:25:00|3826.93|3826.93|3804.37|3804.37|3826.93|3826.93|3802.39|3802.39|0
1646209800000|2022-03-02 08:30:00|3803.99|3803.99|3828.68|3828.68|3829.92|3829.92|3803.99|3803.99|0
1646210100000|2022-03-02 08:35:00|3828.05|3828.05|3817.06|3817.06|3834.94|3834.94|3813.82|3813.82|0
1646210400000|2022-03-02 08:40:00|3815.82|3815.82|3810.16|3810.16|3820.08|3820.08|3808.27|3808.27|0
1646210700000|2022-03-02 08:45:00|3810.42|3810.42|3789.76|3789.76|3810.68|3810.68|3789.76|3789.76|0
1646211000000|2022-03-02 08:50:00|3789.14|3789.14|3767.16|3767.16|3789.14|3789.14|3766.12|3766.12|0
1646211300000|2022-03-02 08:55:00|3766.81|3766.81|3767.45|3767.45|3770.87|3770.87|3758.19|3758.19|0
1646211600000|2022-03-02 09:00:00|3767.1|3767.1|3764.34|3764.34|3770.26|3770.26|3760.71|3760.71|0
1646211900000|2022-03-02 09:05:00|3765.58|3765.58|3786.04|3786.04|3787.29|3787.29|3765.58|3765.58|0
1646212200000|2022-03-02 09:10:00|3784.8|3784.8|3791.53|3791.53|3797.61|3797.61|3782.15|3782.15|0
1646212500000|2022-03-02 09:15:00|3792.16|3792.16|3785.53|3785.53|3796.1|3796.1|3785.53|3785.53|0
1646212800000|2022-03-02 09:20:00|3785.15|3785.15|3768.45|3768.45|3785.27|3785.27|3767.2|3767.2|0
1646213100000|2022-03-02 09:25:00|3769.07|3769.07|3767.61|3767.61|3771.56|3771.56|3759.4|3759.4|0
1646213400000|2022-03-02 09:30:00|3766.98|3766.98|3787.52|3787.52|3790.89|3790.89|3765.36|3765.36|0
1646213700000|2022-03-02 09:35:00|3786.9|3786.9|3801.13|3801.13|3803|3803|3779.75|3779.75|0
1646214000000|2022-03-02 09:40:00|3801.76|3801.76|3810.34|3810.34|3812.85|3812.85|3800.01|3800.01|0
1646214300000|2022-03-02 09:45:00|3810.73|3810.73|3808.75|3808.75|3812.6|3812.6|3803.64|3803.64|0
1646214600000|2022-03-02 09:50:00|3806.26|3806.26|3811.1|3811.1|3812.71|3812.71|3803.77|3803.77|0
1646214900000|2022-03-02 09:55:00|3811.23|3811.23|3819.33|3819.33|3819.72|3819.72|3810.38|3810.38|0
1646215200000|2022-03-02 10:00:00|3819.96|3819.96|3828.94|3828.94|3831.69|3831.69|3817.93|3817.93|0
1646215500000|2022-03-02 10:05:00|3828.43|3828.43|3844.59|3844.59|3844.59|3844.59|3826.39|3826.39|0
1646215800000|2022-03-02 10:10:00|3843.35|3843.35|3843.99|3843.99|3846.48|3846.48|3834.72|3834.72|0
1646216100000|2022-03-02 10:15:00|3844.37|3844.37|3833.26|3833.26|3844.37|3844.37|3828.1|3828.1|0
1646216400000|2022-03-02 10:20:00|3835.75|3835.75|3839.8|3839.8|3846.28|3846.28|3832.98|3832.98|0
1646216700000|2022-03-02 10:25:00|3838.55|3838.55|3860.61|3860.61|3861.65|3861.65|3837.31|3837.31|0
1646217000000|2022-03-02 10:30:00|3858.11|3858.11|3865.27|3865.27|3868.72|3868.72|3858.11|3858.11|0
1646217300000|2022-03-02 10:35:00|3864.63|3864.63|3864.37|3864.37|3868.49|3868.49|3860.89|3860.89|0
1646217600000|2022-03-02 10:40:00|3864.12|3864.12|3866.3|3866.3|3874.16|3874.16|3864.12|3864.12|0
1646217900000|2022-03-02 10:45:00|3866.43|3866.43|3854.03|3854.03|3866.68|3866.68|3851.41|3851.41|0
1646218200000|2022-03-02 10:50:00|3849.04|3849.04|3852.43|3852.43|3856.21|3856.21|3848.28|3848.28|0
1646218500000|2022-03-02 10:55:00|3852.69|3852.69|3855.26|3855.26|3860.68|3860.68|3849.26|3849.26|0
1646218800000|2022-03-02 11:00:00|3854.75|3854.75|3857.29|3857.29|3863.5|3863.5|3854.75|3854.75|0
1646219100000|2022-03-02 11:05:00|3854.8|3854.8|3859.53|3859.53|3861.41|3861.41|3853.17|3853.17|0
1646219400000|2022-03-02 11:10:00|3858.28|3858.28|3855.89|3855.89|3860.13|3860.13|3855.89|3855.89|0
1646219700000|2022-03-02 11:15:00|3853.14|3853.14|3850.35|3850.35|3855.15|3855.15|3848.54|3848.54|0
1646220000000|2022-03-02 11:20:00|3850.22|3850.22|3844.47|3844.47|3850.22|3850.22|3840.35|3840.35|0
1646220300000|2022-03-02 11:25:00|3844.73|3844.73|3854|3854|3862.21|3862.21|3844.73|3844.73|0
1646220600000|2022-03-02 11:30:00|3852.75|3852.75|3855.73|3855.73|3857.74|3857.74|3850.74|3850.74|0
1646220900000|2022-03-02 11:35:00|3855.47|3855.47|3847.36|3847.36|3861.95|3861.95|3846.49|3846.49|0
1646221200000|2022-03-02 11:40:00|3848.6|3848.6|3855.86|3855.86|3857.58|3857.58|3847.41|3847.41|0
1646221500000|2022-03-02 11:45:00|3856.03|3856.03|3860.38|3860.38|3865.36|3865.36|3854.28|3854.28|0
1646221800000|2022-03-02 11:50:00|3857.89|3857.89|3859.08|3859.08|3859.9|3859.9|3856.16|3856.16|0
1646222100000|2022-03-02 11:55:00|3859.25|3859.25|3861.26|3861.26|3861.26|3861.26|3856.76|3856.76|0
1646222400000|2022-03-02 12:00:00|3861.13|3861.13|3870.72|3870.72|3872.34|3872.34|3859.5|3859.5|0
1646222700000|2022-03-02 12:05:00|3871.96|3871.96|3868.05|3868.05|3871.96|3871.96|3868.05|3868.05|0
1646223000000|2022-03-02 12:10:00|3870.54|3870.54|3864.57|3864.57|3871.79|3871.79|3860.83|3860.83|0
1646223300000|2022-03-02 12:15:00|3864.44|3864.44|3871.53|3871.53|3873.03|3873.03|3864.06|3864.06|0
1646223600000|2022-03-02 12:20:00|3871.28|3871.28|3867.76|3867.76|3871.63|3871.63|3867.76|3867.76|0
1646223900000|2022-03-02 12:25:00|3867.42|3867.42|3870.74|3870.74|3877.64|3877.64|3866.18|3866.18|0
1646224200000|2022-03-02 12:30:00|3871.99|3871.99|3850.92|3850.92|3873.75|3873.75|3850.28|3850.28|0
1646224500000|2022-03-02 12:35:00|3851.31|3851.31|3835.81|3835.81|3855.17|3855.17|3831.6|3831.6|0
1646224800000|2022-03-02 12:40:00|3839.55|3839.55|3828.07|3828.07|3842.3|3842.3|3828.07|3828.07|0
1646225100000|2022-03-02 12:45:00|3827.81|3827.81|3834.66|3834.66|3834.66|3834.66|3827.81|3827.81|0
1646225400000|2022-03-02 12:50:00|3835.43|3835.43|3839.39|3839.39|3839.39|3839.39|3833.63|3833.63|0
1646225700000|2022-03-02 12:55:00|3840.64|3840.64|3839.16|3839.16|3849.33|3849.33|3836.67|3836.67|0
1646226000000|2022-03-02 13:00:00|3836.67|3836.67|3838.26|3838.26|3840.24|3840.24|3832.51|3832.51|0
1646226300000|2022-03-02 13:05:00|3838.51|3838.51|3846.58|3846.58|3850.49|3850.49|3838.38|3838.38|0
1646226600000|2022-03-02 13:10:00|3846.71|3846.71|3848.82|3848.82|3855.17|3855.17|3846.71|3846.71|0
1646226900000|2022-03-02 13:15:00|3850.06|3850.06|3837.02|3837.02|3854.79|3854.79|3837.02|3837.02|0
1646227200000|2022-03-02 13:20:00|3838.26|3838.26|3830.03|3830.03|3839.51|3839.51|3830.03|3830.03|0
1646227500000|2022-03-02 13:25:00|3831.27|3831.27|3836.99|3836.99|3837.76|3837.76|3831.27|3831.27|0
1646227800000|2022-03-02 13:30:00|3837.12|3837.12|3830.51|3830.51|3838.11|3838.11|3829.57|3829.57|0
1646228100000|2022-03-02 13:35:00|3831.76|3831.76|3835.24|3835.24|3836.14|3836.14|3829.27|3829.27|0
1646228400000|2022-03-02 13:40:00|3834|3834|3830.18|3830.18|3834|3834|3827.82|3827.82|0
1646228700000|2022-03-02 13:45:00|3830.01|3830.01|3821.48|3821.48|3831.26|3831.26|3819.6|3819.6|0
1646229000000|2022-03-02 13:50:00|3822.73|3822.73|3830.24|3830.24|3839.05|3839.05|3822.73|3822.73|0
1646229300000|2022-03-02 13:55:00|3830.11|3830.11|3833.34|3833.34|3833.34|3833.34|3826.38|3826.38|0
1646229600000|2022-03-02 14:00:00|3835.83|3835.83|3837.9|3837.9|3838.79|3838.79|3830.55|3830.55|0
1646229900000|2022-03-02 14:05:00|3838.02|3838.02|3838.15|3838.15|3838.28|3838.28|3835.53|3835.53|0
1646230200000|2022-03-02 14:10:00|3838.02|3838.02|3830.06|3830.06|3838.02|3838.02|3827.61|3827.61|0
1646230500000|2022-03-02 14:15:00|3830.19|3830.19|3833.29|3833.29|3834.53|3834.53|3828.69|3828.69|0
1646230800000|2022-03-02 14:20:00|3834.53|3834.53|3832.27|3832.27|3837.07|3837.07|3830.1|3830.1|0
1646231100000|2022-03-02 14:25:00|3831.63|3831.63|3827.13|3827.13|3832.02|3832.02|3819.86|3819.86|0
1646231400000|2022-03-02 14:30:00|3825.89|3825.89|3810.04|3810.04|3827.66|3827.66|3810.04|3810.04|0
1646231700000|2022-03-02 14:35:00|3810.66|3810.66|3809.74|3809.74|3816.38|3816.38|3807.61|3807.61|0
1646232000000|2022-03-02 14:40:00|3809.11|3809.11|3834.42|3834.42|3837.77|3837.77|3809.11|3809.11|0
1646232300000|2022-03-02 14:45:00|3833.17|3833.17|3836.05|3836.05|3837.16|3837.16|3830.42|3830.42|0
1646232600000|2022-03-02 14:50:00|3837.29|3837.29|3830.52|3830.52|3837.42|3837.42|3824.29|3824.29|0
1646232900000|2022-03-02 14:55:00|3831.77|3831.77|3816.64|3816.64|3832.02|3832.02|3810.05|3810.05|0
1646233200000|2022-03-02 15:00:00|3817.89|3817.89|3813.24|3813.24|3819.76|3819.76|3808.91|3808.91|0
1646233500000|2022-03-02 15:05:00|3813.86|3813.86|3795.07|3795.07|3813.86|3813.86|3793.69|3793.69|0
1646233800000|2022-03-02 15:10:00|3795.45|3795.45|3797.56|3797.56|3801.11|3801.11|3791.31|3791.31|0
1646234100000|2022-03-02 15:15:00|3797.44|3797.44|3805.46|3805.46|3806.96|3806.96|3796.81|3796.81|0
1646234400000|2022-03-02 15:20:00|3804.84|3804.84|3798.13|3798.13|3811.32|3811.32|3797.12|3797.12|0
1646234700000|2022-03-02 15:25:00|3798.75|3798.75|3811.58|3811.58|3815.94|3815.94|3795.52|3795.52|0
1646235000000|2022-03-02 15:30:00|3811.7|3811.7|3816.24|3816.24|3819.97|3819.97|3808.02|3808.02|0
1646235300000|2022-03-02 15:35:00|3814.99|3814.99|3840.66|3840.66|3840.66|3840.66|3814.99|3814.99|0
1646235600000|2022-03-02 15:40:00|3840.53|3840.53|3836.26|3836.26|3840.53|3840.53|3829.29|3829.29|0
1646235900000|2022-03-02 15:45:00|3835.01|3835.01|3829.82|3829.82|3835.01|3835.01|3823.59|3823.59|0
1646236200000|2022-03-02 15:50:00|3829.7|3829.7|3818.56|3818.56|3832.31|3832.31|3817.31|3817.31|0
1646236500000|2022-03-02 15:55:00|3819.2|3819.2|3823.65|3823.65|3824.98|3824.98|3816.1|3816.1|0
1646236800000|2022-03-02 16:00:00|3822.4|3822.4|3843.26|3843.26|3845.66|3845.66|3819.27|3819.27|0
1646237100000|2022-03-02 16:05:00|3843.65|3843.65|3849.74|3849.74|3853.61|3853.61|3839.02|3839.02|0
1646237400000|2022-03-02 16:10:00|3850.99|3850.99|3852.88|3852.88|3852.88|3852.88|3845.83|3845.83|0
1646237700000|2022-03-02 16:15:00|3854.12|3854.12|3853.64|3853.64|3858.24|3858.24|3852.88|3852.88|0
1646238000000|2022-03-02 16:20:00|3857.38|3857.38|3851.93|3851.93|3858.63|3858.63|3846.86|3846.86|0
1646238300000|2022-03-02 16:25:00|3852.18|3852.18|3845.78|3845.78|3858.58|3858.58|3845.78|3845.78|0
1646295300000|2022-03-03 08:15:00|3863.08|3863.08|3869.49|3869.49|3873.35|3873.35|3852.24|3852.24|0
1646295600000|2022-03-03 08:20:00|3870.73|3870.73|3872|3872|3876.72|3876.72|3867.28|3867.28|0
1646295900000|2022-03-03 08:25:00|3871.82|3871.82|3861.47|3861.47|3879.43|3879.43|3856.78|3856.78|0
1646296200000|2022-03-03 08:30:00|3861.34|3861.34|3851.55|3851.55|3861.34|3861.34|3846.64|3846.64|0
1646296500000|2022-03-03 08:35:00|3854.04|3854.04|3849.68|3849.68|3856.03|3856.03|3839.55|3839.55|0
1646296800000|2022-03-03 08:40:00|3848.43|3848.43|3840.78|3840.78|3853.89|3853.89|3837.05|3837.05|0
1646297100000|2022-03-03 08:45:00|3842.03|3842.03|3852.89|3852.89|3852.89|3852.89|3842.03|3842.03|0
1646297400000|2022-03-03 08:50:00|3852.76|3852.76|3852.42|3852.42|3862.16|3862.16|3848.65|3848.65|0
1646297700000|2022-03-03 08:55:00|3853.06|3853.06|3857.34|3857.34|3862.8|3862.8|3852.68|3852.68|0
1646298000000|2022-03-03 09:00:00|3856.96|3856.96|3853.61|3853.61|3857.41|3857.41|3848.3|3848.3|0
1646298300000|2022-03-03 09:05:00|3851.12|3851.12|3841.11|3841.11|3853.61|3853.61|3840.98|3840.98|0
1646298600000|2022-03-03 09:10:00|3842.36|3842.36|3844.51|3844.51|3850.85|3850.85|3841.11|3841.11|0
1646298900000|2022-03-03 09:15:00|3845.75|3845.75|3844.9|3844.9|3850.38|3850.38|3837.29|3837.29|0
1646299200000|2022-03-03 09:20:00|3845.02|3845.02|3846.78|3846.78|3848.37|3848.37|3842.15|3842.15|0
1646299500000|2022-03-03 09:25:00|3849.27|3849.27|3841.88|3841.88|3856.44|3856.44|3841.88|3841.88|0
1646299800000|2022-03-03 09:30:00|3843.12|3843.12|3832.3|3832.3|3844.37|3844.37|3830.67|3830.67|0
1646300100000|2022-03-03 09:35:00|3829.81|3829.81|3828.44|3828.44|3832.69|3832.69|3820.96|3820.96|0
1646300400000|2022-03-03 09:40:00|3828.82|3828.82|3830.45|3830.45|3835.94|3835.94|3827.19|3827.19|0
1646300700000|2022-03-03 09:45:00|3827.96|3827.96|3822.21|3822.21|3839.42|3839.42|3822.21|3822.21|0
1646301000000|2022-03-03 09:50:00|3822.08|3822.08|3812.37|3812.37|3825.47|3825.47|3809.13|3809.13|0
1646301300000|2022-03-03 09:55:00|3811.75|3811.75|3819.24|3819.24|3819.24|3819.24|3811.13|3811.13|0
1646301600000|2022-03-03 10:00:00|3820.48|3820.48|3820.82|3820.82|3824.18|3824.18|3819.19|3819.19|0
1646301900000|2022-03-03 10:05:00|3818.33|3818.33|3819.32|3819.32|3827.31|3827.31|3818.33|3818.33|0
1646302200000|2022-03-03 10:10:00|3820.57|3820.57|3817.95|3817.95|3828.04|3828.04|3817.95|3817.95|0
1646302500000|2022-03-03 10:15:00|3817.78|3817.78|3820.05|3820.05|3823.14|3823.14|3816.06|3816.06|0
1646302800000|2022-03-03 10:20:00|3820.18|3820.18|3829.16|3829.16|3829.16|3829.16|3818.94|3818.94|0
1646303100000|2022-03-03 10:25:00|3827.91|3827.91|3835.55|3835.55|3835.8|3835.8|3824.05|3824.05|0
1646303400000|2022-03-03 10:30:00|3835.42|3835.42|3827.43|3827.43|3835.42|3835.42|3826.19|3826.19|0
1646303700000|2022-03-03 10:35:00|3827.3|3827.3|3836.79|3836.79|3836.79|3836.79|3824.94|3824.94|0
1646304000000|2022-03-03 10:40:00|3835.55|3835.55|3825.35|3825.35|3835.55|3835.55|3825.1|3825.1|0
1646304300000|2022-03-03 10:45:00|3824.11|3824.11|3834.33|3834.33|3834.33|3834.33|3824.11|3824.11|0
1646304600000|2022-03-03 10:50:00|3835.58|3835.58|3828.19|3828.19|3837.68|3837.68|3828.19|3828.19|0
1646304900000|2022-03-03 10:55:00|3828.44|3828.44|3829.05|3829.05|3833.05|3833.05|3824.24|3824.24|0
1646305200000|2022-03-03 11:00:00|3827.8|3827.8|3823.94|3823.94|3829.05|3829.05|3823.94|3823.94|0
1646305500000|2022-03-03 11:05:00|3823.55|3823.55|3827.29|3827.29|3827.42|3827.42|3819.43|3819.43|0
1646305800000|2022-03-03 11:10:00|3827.04|3827.04|3834.42|3834.42|3836.01|3836.01|3827.04|3827.04|0
1646306100000|2022-03-03 11:15:00|3835.67|3835.67|3831.85|3831.85|3839.02|3839.02|3831.72|3831.72|0
1646306400000|2022-03-03 11:20:00|3833.09|3833.09|3841.29|3841.29|3841.42|3841.42|3833.09|3833.09|0
1646306700000|2022-03-03 11:25:00|3841.47|3841.47|3848.81|3848.81|3848.81|3848.81|3837.73|3837.73|0
1646307000000|2022-03-03 11:30:00|3850.06|3850.06|3856.54|3856.54|3856.54|3856.54|3850.06|3850.06|0
1646307300000|2022-03-03 11:35:00|3854.05|3854.05|3844.13|3844.13|3854.05|3854.05|3841.64|3841.64|0
1646307600000|2022-03-03 11:40:00|3844.3|3844.3|3844.43|3844.43|3846.8|3846.8|3842.93|3842.93|0
1646307900000|2022-03-03 11:45:00|3843.19|3843.19|3839.32|3839.32|3844.3|3844.3|3834.34|3834.34|0
1646308200000|2022-03-03 11:50:00|3839.45|3839.45|3843.31|3843.31|3843.31|3843.31|3839.32|3839.32|0
1646308500000|2022-03-03 11:55:00|3844.56|3844.56|3840.44|3840.44|3844.56|3844.56|3840.44|3840.44|0
1646308800000|2022-03-03 12:00:00|3840.95|3840.95|3838.71|3838.71|3843.7|3843.7|3837.47|3837.47|0
1646309100000|2022-03-03 12:05:00|3838.46|3838.46|3842.58|3842.58|3842.58|3842.58|3835.71|3835.71|0
1646309400000|2022-03-03 12:10:00|3841.33|3841.33|3834.42|3834.42|3841.64|3841.64|3834.42|3834.42|0
1646309700000|2022-03-03 12:15:00|3833.18|3833.18|3838.93|3838.93|3840.48|3840.48|3833.01|3833.01|0
1646310000000|2022-03-03 12:20:00|3840.18|3840.18|3843.23|3843.23|3844.3|3844.3|3837.69|3837.69|0
1646310300000|2022-03-03 12:25:00|3848.21|3848.21|3837.72|3837.72|3849.71|3849.71|3837.21|3837.21|0
1646310600000|2022-03-03 12:30:00|3841.45|3841.45|3844.37|3844.37|3845.7|3845.7|3841.07|3841.07|0
1646310900000|2022-03-03 12:35:00|3844.25|3844.25|3844.76|3844.76|3854.72|3854.72|3844.25|3844.25|0
1646311200000|2022-03-03 12:40:00|3844.63|3844.63|3844.5|3844.5|3846|3846|3841.88|3841.88|0
1646311500000|2022-03-03 12:45:00|3844.63|3844.63|3832.44|3832.44|3844.63|3844.63|3832.44|3832.44|0
1646311800000|2022-03-03 12:50:00|3832.56|3832.56|3836.56|3836.56|3837.67|3837.67|3832.56|3832.56|0
1646312100000|2022-03-03 12:55:00|3836.43|3836.43|3839.05|3839.05|3843.78|3843.78|3836.3|3836.3|0
1646312400000|2022-03-03 13:00:00|3839.18|3839.18|3836.89|3836.89|3839.48|3839.48|3836.38|3836.38|0
1646312700000|2022-03-03 13:05:00|3835.64|3835.64|3837.71|3837.71|3837.96|3837.96|3832.85|3832.85|0
1646313000000|2022-03-03 13:10:00|3837.45|3837.45|3838.64|3838.64|3840.33|3840.33|3836.97|3836.97|0
1646313300000|2022-03-03 13:15:00|3837.4|3837.4|3837.17|3837.17|3839.92|3839.92|3837.17|3837.17|0
1646313600000|2022-03-03 13:20:00|3837.05|3837.05|3833.52|3833.52|3840.78|3840.78|3831.03|3831.03|0
1646313900000|2022-03-03 13:25:00|3832.27|3832.27|3840.08|3840.08|3840.08|3840.08|3830.77|3830.77|0
1646314200000|2022-03-03 13:30:00|3837.59|3837.59|3841.07|3841.07|3843.68|3843.68|3837.59|3837.59|0
1646314500000|2022-03-03 13:35:00|3839.82|3839.82|3830.42|3830.42|3840.72|3840.72|3830.42|3830.42|0
1646314800000|2022-03-03 13:40:00|3829.18|3829.18|3834.67|3834.67|3834.67|3834.67|3824.07|3824.07|0
1646315100000|2022-03-03 13:45:00|3834.8|3834.8|3825.47|3825.47|3834.8|3834.8|3825.34|3825.34|0
1646315400000|2022-03-03 13:50:00|3824.23|3824.23|3827.06|3827.06|3829.76|3829.76|3821.61|3821.61|0
1646315700000|2022-03-03 13:55:00|3825.81|3825.81|3833.19|3833.19|3833.19|3833.19|3825.81|3825.81|0
1646316000000|2022-03-03 14:00:00|3831.95|3831.95|3826.84|3826.84|3838.43|3838.43|3826.84|3826.84|0
1646316300000|2022-03-03 14:05:00|3826.58|3826.58|3827.53|3827.53|3827.53|3827.53|3815.23|3815.23|0
1646316600000|2022-03-03 14:10:00|3827.92|3827.92|3830.49|3830.49|3836.77|3836.77|3827.92|3827.92|0
1646316900000|2022-03-03 14:15:00|3830.62|3830.62|3835.35|3835.35|3839.6|3839.6|3826.88|3826.88|0
1646317200000|2022-03-03 14:20:00|3832.86|3832.86|3820.69|3820.69|3833.11|3833.11|3820.69|3820.69|0
1646317500000|2022-03-03 14:25:00|3822.56|3822.56|3815.37|3815.37|3825.69|3825.69|3815.37|3815.37|0
1646317800000|2022-03-03 14:30:00|3814.74|3814.74|3812.24|3812.24|3816.87|3816.87|3807.14|3807.14|0
1646318100000|2022-03-03 14:35:00|3811.62|3811.62|3811.5|3811.5|3813.98|3813.98|3803.63|3803.63|0
1646318400000|2022-03-03 14:40:00|3809.64|3809.64|3815.46|3815.46|3815.46|3815.46|3809.64|3809.64|0
1646318700000|2022-03-03 14:45:00|3815.84|3815.84|3807.6|3807.6|3825.33|3825.33|3806.96|3806.96|0
1646319000000|2022-03-03 14:50:00|3806.98|3806.98|3815.01|3815.01|3815.01|3815.01|3803.45|3803.45|0
1646319300000|2022-03-03 14:55:00|3814.38|3814.38|3825.08|3825.08|3826.32|3826.32|3814.38|3814.38|0
1646319600000|2022-03-03 15:00:00|3824.69|3824.69|3815.19|3815.19|3826.25|3826.25|3814.82|3814.82|0
1646319900000|2022-03-03 15:05:00|3812.08|3812.08|3797.71|3797.71|3812.21|3812.21|3792.09|3792.09|0
1646320200000|2022-03-03 15:10:00|3798.33|3798.33|3793.96|3793.96|3803.44|3803.44|3790.19|3790.19|0
1646320500000|2022-03-03 15:15:00|3792.71|3792.71|3783.68|3783.68|3792.84|3792.84|3783.29|3783.29|0
1646320800000|2022-03-03 15:20:00|3783.55|3783.55|3782.97|3782.97|3786.27|3786.27|3773.03|3773.03|0
1646321100000|2022-03-03 15:25:00|3782.71|3782.71|3779.7|3779.7|3782.71|3782.71|3775.25|3775.25|0
1646321400000|2022-03-03 15:30:00|3780.21|3780.21|3776.12|3776.12|3780.6|3780.6|3774.85|3774.85|0
1646321700000|2022-03-03 15:35:00|3775.5|3775.5|3775.76|3775.76|3776.38|3776.38|3767.92|3767.92|0
1646322000000|2022-03-03 15:40:00|3776.38|3776.38|3775.22|3775.22|3779.51|3779.51|3772.73|3772.73|0
1646322300000|2022-03-03 15:45:00|3775.05|3775.05|3771.2|3771.2|3776.97|3776.97|3769.44|3769.44|0
1646322600000|2022-03-03 15:50:00|3770.57|3770.57|3758.57|3758.57|3771.2|3771.2|3758.57|3758.57|0
1646322900000|2022-03-03 15:55:00|3757.95|3757.95|3748.49|3748.49|3757.95|3757.95|3748.26|3748.26|0
1646323200000|2022-03-03 16:00:00|3747.86|3747.86|3746.12|3746.12|3749.32|3749.32|3740.3|3740.3|0
1646323500000|2022-03-03 16:05:00|3747.37|3747.37|3748.48|3748.48|3757.22|3757.22|3743.13|3743.13|0
1646323800000|2022-03-03 16:10:00|3747.24|3747.24|3740.42|3740.42|3747.24|3747.24|3740.17|3740.17|0
1646324100000|2022-03-03 16:15:00|3740.3|3740.3|3743.11|3743.11|3744.53|3744.53|3735.28|3735.28|0
1646324400000|2022-03-03 16:20:00|3743.24|3743.24|3750.37|3750.37|3753.48|3753.48|3743.24|3743.24|0
1646324700000|2022-03-03 16:25:00|3750.11|3750.11|3739.78|3739.78|3757|3757|3739.78|3739.78|0
1646381700000|2022-03-04 08:15:00|3694.8|3694.8|3672.07|3672.07|3694.8|3694.8|3672.07|3672.07|0
1646382000000|2022-03-04 08:20:00|3673.31|3673.31|3673.43|3673.43|3687.65|3687.65|3665.25|3665.25|0
1646382300000|2022-03-04 08:25:00|3673.17|3673.17|3676|3676|3678.54|3678.54|3669.8|3669.8|0
1646382600000|2022-03-04 08:30:00|3677.25|3677.25|3661.76|3661.76|3677.25|3677.25|3655.89|3655.89|0
1646382900000|2022-03-04 08:35:00|3661.93|3661.93|3643.02|3643.02|3661.93|3661.93|3642.4|3642.4|0
1646383200000|2022-03-04 08:40:00|3643.64|3643.64|3643.22|3643.22|3646.96|3646.96|3635.75|3635.75|0
1646383500000|2022-03-04 08:45:00|3642.96|3642.96|3635.32|3635.32|3644.72|3644.72|3628.26|3628.26|0
1646383800000|2022-03-04 08:50:00|3635.49|3635.49|3628.24|3628.24|3641.93|3641.93|3625.99|3625.99|0
1646384100000|2022-03-04 08:55:00|3627.99|3627.99|3616.16|3616.16|3629.98|3629.98|3615.54|3615.54|0
1646384400000|2022-03-04 09:00:00|3616.79|3616.79|3623.83|3623.83|3626.32|3626.32|3612.17|3612.17|0
1646384700000|2022-03-04 09:05:00|3623.66|3623.66|3617.83|3617.83|3629.12|3629.12|3616.59|3616.59|0
1646385000000|2022-03-04 09:10:00|3616.59|3616.59|3604.87|3604.87|3617.21|3617.21|3601.12|3601.12|0
1646385300000|2022-03-04 09:15:00|3603|3603|3594.57|3594.57|3608.12|3608.12|3594.57|3594.57|0
1646385600000|2022-03-04 09:20:00|3594.44|3594.44|3583.07|3583.07|3594.82|3594.82|3579.21|3579.21|0
1646385900000|2022-03-04 09:25:00|3581.82|3581.82|3590.84|3590.84|3593.79|3593.79|3574.76|3574.76|0
1646386200000|2022-03-04 09:30:00|3590.22|3590.22|3603.62|3603.62|3612.2|3612.2|3589.97|3589.97|0
1646386500000|2022-03-04 09:35:00|3604.87|3604.87|3583.87|3583.87|3607.87|3607.87|3583.87|3583.87|0
1646386800000|2022-03-04 09:40:00|3583.36|3583.36|3591.7|3591.7|3594.82|3594.82|3578.68|3578.68|0
1646387100000|2022-03-04 09:45:00|3592.33|3592.33|3581.69|3581.69|3593.75|3593.75|3581.69|3581.69|0
1646387400000|2022-03-04 09:50:00|3582.07|3582.07|3575.67|3575.67|3585.68|3585.68|3575.67|3575.67|0
1646387700000|2022-03-04 09:55:00|3575.93|3575.93|3568.92|3568.92|3575.93|3575.93|3559.56|3559.56|0
1646388000000|2022-03-04 10:00:00|3566.17|3566.17|3573.15|3573.15|3574.54|3574.54|3559.26|3559.26|0
1646388300000|2022-03-04 10:05:00|3573.03|3573.03|3581.6|3581.6|3590.23|3590.23|3571.78|3571.78|0
1646388600000|2022-03-04 10:10:00|3581.35|3581.35|3601.25|3601.25|3603.13|3603.13|3580.73|3580.73|0
1646388900000|2022-03-04 10:15:00|3604.99|3604.99|3611.46|3611.46|3613.8|3613.8|3598.75|3598.75|0
1646389200000|2022-03-04 10:20:00|3613.33|3613.33|3616.48|3616.48|3621.04|3621.04|3607.94|3607.94|0
1646389500000|2022-03-04 10:25:00|3619.59|3619.59|3626.42|3626.42|3626.42|3626.42|3614.72|3614.72|0
1646389800000|2022-03-04 10:30:00|3627.05|3627.05|3616.64|3616.64|3627.05|3627.05|3615.82|3615.82|0
1646390100000|2022-03-04 10:35:00|3616.38|3616.38|3616.21|3616.21|3621.62|3621.62|3615.14|3615.14|0
1646390400000|2022-03-04 10:40:00|3613.72|3613.72|3616.53|3616.53|3620.29|3620.29|3609.47|3609.47|0
1646390700000|2022-03-04 10:45:00|3614.67|3614.67|3611.76|3611.76|3615.78|3615.78|3605.52|3605.52|0
1646391000000|2022-03-04 10:50:00|3611.51|3611.51|3607.09|3607.09|3618.49|3618.49|3607.09|3607.09|0
1646391300000|2022-03-04 10:55:00|3605.09|3605.09|3609.01|3609.01|3611.96|3611.96|3605.09|3605.09|0
1646391600000|2022-03-04 11:00:00|3608.01|3608.01|3596.29|3596.29|3613.12|3613.12|3595.13|3595.13|0
1646391900000|2022-03-04 11:05:00|3596.55|3596.55|3602.66|3602.66|3606.97|3606.97|3596.29|3596.29|0
1646392200000|2022-03-04 11:10:00|3603.91|3603.91|3597.89|3597.89|3604.53|3604.53|3597.39|3597.39|0
1646392500000|2022-03-04 11:15:00|3599.75|3599.75|3600.22|3600.22|3604.67|3604.67|3599.75|3599.75|0
1646392800000|2022-03-04 11:20:00|3601.47|3601.47|3607.82|3607.82|3607.82|3607.82|3595.99|3595.99|0
1646393100000|2022-03-04 11:25:00|3605.95|3605.95|3604.02|3604.02|3605.95|3605.95|3603.01|3603.01|0
1646393400000|2022-03-04 11:30:00|3607.13|3607.13|3600.73|3600.73|3607.13|3607.13|3599.98|3599.98|0
1646393700000|2022-03-04 11:35:00|3601.36|3601.36|3595.34|3595.34|3601.98|3601.98|3594.72|3594.72|0
1646394000000|2022-03-04 11:40:00|3597.21|3597.21|3595.29|3595.29|3598.26|3598.26|3592.41|3592.41|0
1646394300000|2022-03-04 11:45:00|3594.04|3594.04|3589.24|3589.24|3594.04|3594.04|3587.99|3587.99|0
1646394600000|2022-03-04 11:50:00|3590.48|3590.48|3590.5|3590.5|3593.62|3593.62|3587.56|3587.56|0
1646394900000|2022-03-04 11:55:00|3589.26|3589.26|3586.68|3586.68|3589.26|3589.26|3579.17|3579.17|0
1646395200000|2022-03-04 12:00:00|3587.19|3587.19|3582.56|3582.56|3587.44|3587.44|3577.08|3577.08|0
1646395500000|2022-03-04 12:05:00|3581.94|3581.94|3577.37|3577.37|3584.43|3584.43|3571.09|3571.09|0
1646395800000|2022-03-04 12:10:00|3576.13|3576.13|3561.27|3561.27|3576.13|3576.13|3559.9|3559.9|0
1646396100000|2022-03-04 12:15:00|3563.14|3563.14|3559.84|3559.84|3566.88|3566.88|3556.82|3556.82|0
1646396400000|2022-03-04 12:20:00|3557.97|3557.97|3558.44|3558.44|3561.47|3561.47|3556.47|3556.47|0
1646396700000|2022-03-04 12:25:00|3559.06|3559.06|3553.01|3553.01|3560.31|3560.31|3553.01|3553.01|0
1646397000000|2022-03-04 12:30:00|3554.26|3554.26|3555.87|3555.87|3556.75|3556.75|3553.14|3553.14|0
1646397300000|2022-03-04 12:35:00|3555.25|3555.25|3564.04|3564.04|3564.67|3564.67|3555.25|3555.25|0
1646397600000|2022-03-04 12:40:00|3564.67|3564.67|3552.32|3552.32|3565.01|3565.01|3549.72|3549.72|0
1646397900000|2022-03-04 12:45:00|3552.94|3552.94|3552.12|3552.12|3560.75|3560.75|3552.12|3552.12|0
1646398200000|2022-03-04 12:50:00|3552|3552|3545.51|3545.51|3552.25|3552.25|3545.51|3545.51|0
1646398500000|2022-03-04 12:55:00|3544.27|3544.27|3539.17|3539.17|3545.51|3545.51|3535.31|3535.31|0
1646398800000|2022-03-04 13:00:00|3538.55|3538.55|3536.79|3536.79|3541.53|3541.53|3533.97|3533.97|0
1646399100000|2022-03-04 13:05:00|3537.41|3537.41|3538.16|3538.16|3542.27|3542.27|3536.92|3536.92|0
1646399400000|2022-03-04 13:10:00|3537.54|3537.54|3528.2|3528.2|3540.03|3540.03|3527.94|3527.94|0
1646399700000|2022-03-04 13:15:00|3528.82|3528.82|3529.68|3529.68|3532.3|3532.3|3520.96|3520.96|0
1646400000000|2022-03-04 13:20:00|3529.94|3529.94|3535.2|3535.2|3539.04|3539.04|3529.31|3529.31|0
1646400300000|2022-03-04 13:25:00|3535.08|3535.08|3527.38|3527.38|3536.53|3536.53|3527|3527|0
1646400600000|2022-03-04 13:30:00|3528|3528|3534.63|3534.63|3534.89|3534.89|3525.53|3525.53|0
1646400900000|2022-03-04 13:35:00|3535.26|3535.26|3518.83|3518.83|3535.26|3535.26|3518.21|3518.21|0
1646401200000|2022-03-04 13:40:00|3520.7|3520.7|3526.76|3526.76|3526.76|3526.76|3517.12|3517.12|0
1646401500000|2022-03-04 13:45:00|3526.13|3526.13|3530.48|3530.48|3532.77|3532.77|3526.13|3526.13|0
1646401800000|2022-03-04 13:50:00|3531.1|3531.1|3530.17|3530.17|3538.08|3538.08|3529.55|3529.55|0
1646402100000|2022-03-04 13:55:00|3531.42|3531.42|3535.82|3535.82|3535.82|3535.82|3529.53|3529.53|0
1646402400000|2022-03-04 14:00:00|3535.99|3535.99|3533.37|3533.37|3535.99|3535.99|3532.04|3532.04|0
1646402700000|2022-03-04 14:05:00|3533.5|3533.5|3521.7|3521.7|3533.63|3533.63|3521.7|3521.7|0
1646403000000|2022-03-04 14:10:00|3521.57|3521.57|3524.48|3524.48|3528.52|3528.52|3517.49|3517.49|0
1646403300000|2022-03-04 14:15:00|3525.11|3525.11|3528.11|3528.11|3533.09|3533.09|3525.11|3525.11|0
1646403600000|2022-03-04 14:20:00|3527.72|3527.72|3541.23|3541.23|3549.34|3549.34|3527.34|3527.34|0
1646403900000|2022-03-04 14:25:00|3541.1|3541.1|3537.86|3537.86|3541.47|3541.47|3537.24|3537.24|0
1646404200000|2022-03-04 14:30:00|3537.99|3537.99|3551.05|3551.05|3556.01|3556.01|3537.99|3537.99|0
1646404500000|2022-03-04 14:35:00|3549.18|3549.18|3570.64|3570.64|3575.24|3575.24|3549.06|3549.06|0
1646404800000|2022-03-04 14:40:00|3571.27|3571.27|3574.22|3574.22|3577.83|3577.83|3570.34|3570.34|0
1646405100000|2022-03-04 14:45:00|3573.6|3573.6|3576.24|3576.24|3578.77|3578.77|3572.13|3572.13|0
1646405400000|2022-03-04 14:50:00|3573.13|3573.13|3580.84|3580.84|3581.66|3581.66|3572.96|3572.96|0
1646405700000|2022-03-04 14:55:00|3580.22|3580.22|3589.1|3589.1|3590.35|3590.35|3576.36|3576.36|0
1646406000000|2022-03-04 15:00:00|3588.48|3588.48|3582.37|3582.37|3591.59|3591.59|3579.31|3579.31|0
1646406300000|2022-03-04 15:05:00|3581.74|3581.74|3581.91|3581.91|3583.03|3583.03|3576.65|3576.65|0
1646406600000|2022-03-04 15:10:00|3581.78|3581.78|3578.98|3578.98|3582.68|3582.68|3578.01|3578.01|0
1646406900000|2022-03-04 15:15:00|3578.47|3578.47|3580.44|3580.44|3583.2|3583.2|3578.35|3578.35|0
1646407200000|2022-03-04 15:20:00|3580.27|3580.27|3580.91|3580.91|3584.12|3584.12|3575.95|3575.95|0
1646407500000|2022-03-04 15:25:00|3580.29|3580.29|3581.57|3581.57|3584.19|3584.19|3576.68|3576.68|0
1646407800000|2022-03-04 15:30:00|3582.19|3582.19|3577|3577|3582.43|3582.43|3575.35|3575.35|0
1646408100000|2022-03-04 15:35:00|3575.76|3575.76|3578.71|3578.71|3583.85|3583.85|3575.01|3575.01|0
1646408400000|2022-03-04 15:40:00|3579.34|3579.34|3573.25|3573.25|3579.34|3579.34|3573.25|3573.25|0
1646408700000|2022-03-04 15:45:00|3573.12|3573.12|3569.03|3569.03|3573.12|3573.12|3562.3|3562.3|0
1646409000000|2022-03-04 15:50:00|3567.16|3567.16|3564.47|3564.47|3570.02|3570.02|3563.86|3563.86|0
1646409300000|2022-03-04 15:55:00|3563.85|3563.85|3560.52|3560.52|3567.2|3567.2|3557.4|3557.4|0
1646409600000|2022-03-04 16:00:00|3559.27|3559.27|3550.89|3550.89|3559.65|3559.65|3550.64|3550.64|0
1646409900000|2022-03-04 16:05:00|3550.77|3550.77|3546.35|3546.35|3550.77|3550.77|3544.97|3544.97|0
1646410200000|2022-03-04 16:10:00|3545.73|3545.73|3556.97|3556.97|3556.97|3556.97|3543.73|3543.73|0
1646410500000|2022-03-04 16:15:00|3558.84|3558.84|3561.36|3561.36|3567.1|3567.1|3557.82|3557.82|0
1646410800000|2022-03-04 16:20:00|3560.12|3560.12|3560.36|3560.36|3561.84|3561.84|3554.35|3554.35|0
1646411100000|2022-03-04 16:25:00|3559.74|3559.74|3555.35|3555.35|3562.74|3562.74|3550.36|3550.36|0
1646640900000|2022-03-07 08:15:00|3445.36|3445.36|3435.4|3435.4|3450.72|3450.72|3432.7|3432.7|0
1646641200000|2022-03-07 08:20:00|3439.14|3439.14|3424.2|3424.2|3445.84|3445.84|3422.98|3422.98|0
1646641500000|2022-03-07 08:25:00|3424.83|3424.83|3434.98|3434.98|3441.2|3441.2|3421.44|3421.44|0
1646641800000|2022-03-07 08:30:00|3433.73|3433.73|3422.42|3422.42|3433.73|3433.73|3408.29|3408.29|0
1646642100000|2022-03-07 08:35:00|3421.17|3421.17|3438.86|3438.86|3449.83|3449.83|3411.97|3411.97|0
1646642400000|2022-03-07 08:40:00|3435.74|3435.74|3435.16|3435.16|3447.45|3447.45|3428.04|3428.04|0
1646642700000|2022-03-07 08:45:00|3434.91|3434.91|3419.4|3419.4|3437.29|3437.29|3415.75|3415.75|0
1646643000000|2022-03-07 08:50:00|3422.51|3422.51|3449.64|3449.64|3450.63|3450.63|3422.51|3422.51|0
1646643300000|2022-03-07 08:55:00|3450.26|3450.26|3452.2|3452.2|3459.47|3459.47|3444.06|3444.06|0
1646643600000|2022-03-07 09:00:00|3454.69|3454.69|3449.24|3449.24|3461.69|3461.69|3447.28|3447.28|0
1646643900000|2022-03-07 09:05:00|3454.23|3454.23|3462.93|3462.93|3471.08|3471.08|3454.23|3454.23|0
1646644200000|2022-03-07 09:10:00|3463.06|3463.06|3473.09|3473.09|3482.46|3482.46|3463.06|3463.06|0
1646644500000|2022-03-07 09:15:00|3472.96|3472.96|3465.43|3465.43|3472.96|3472.96|3465.07|3465.07|0
1646644800000|2022-03-07 09:20:00|3466.68|3466.68|3458.89|3458.89|3469.17|3469.17|3458.81|3458.81|0
1646645100000|2022-03-07 09:25:00|3461.38|3461.38|3457.09|3457.09|3461.52|3461.52|3447.28|3447.28|0
1646645400000|2022-03-07 09:30:00|3455.84|3455.84|3443.84|3443.84|3458.96|3458.96|3437.98|3437.98|0
1646645700000|2022-03-07 09:35:00|3444.47|3444.47|3444.09|3444.09|3452.82|3452.82|3443.5|3443.5|0
1646646000000|2022-03-07 09:40:00|3440.97|3440.97|3444.64|3444.64|3451.06|3451.06|3434.47|3434.47|0
1646646300000|2022-03-07 09:45:00|3440.28|3440.28|3432.32|3432.32|3440.77|3440.77|3427.78|3427.78|0
1646646600000|2022-03-07 09:50:00|3430.45|3430.45|3435.51|3435.51|3438.63|3438.63|3430.45|3430.45|0
1646646900000|2022-03-07 09:55:00|3436.02|3436.02|3442.16|3442.16|3444.99|3444.99|3431.14|3431.14|0
1646647200000|2022-03-07 10:00:00|3442.03|3442.03|3446.19|3446.19|3453.55|3453.55|3442.03|3442.03|0
1646647500000|2022-03-07 10:05:00|3446.83|3446.83|3452.53|3452.53|3452.53|3452.53|3443.83|3443.83|0
1646647800000|2022-03-07 10:10:00|3451.28|3451.28|3453.64|3453.64|3457.95|3457.95|3450.66|3450.66|0
1646648100000|2022-03-07 10:15:00|3453.02|3453.02|3438.55|3438.55|3453.64|3453.64|3438.46|3438.46|0
1646648400000|2022-03-07 10:20:00|3441.67|3441.67|3450.4|3450.4|3450.4|3450.4|3440.17|3440.17|0
1646648700000|2022-03-07 10:25:00|3451.03|3451.03|3437.61|3437.61|3451.31|3451.31|3437.61|3437.61|0
1646649000000|2022-03-07 10:30:00|3439.48|3439.48|3438.68|3438.68|3440.43|3440.43|3436.52|3436.52|0
1646649300000|2022-03-07 10:35:00|3436.19|3436.19|3433.37|3433.37|3443.43|3443.43|3433.37|3433.37|0
1646649600000|2022-03-07 10:40:00|3433.5|3433.5|3428.34|3428.34|3437.49|3437.49|3426.71|3426.71|0
1646649900000|2022-03-07 10:45:00|3428.96|3428.96|3428.32|3428.32|3432.1|3432.1|3423.21|3423.21|0
1646650200000|2022-03-07 10:50:00|3428.57|3428.57|3435.22|3435.22|3441.86|3441.86|3428.57|3428.57|0
1646650500000|2022-03-07 10:55:00|3435.35|3435.35|3441.03|3441.03|3447.06|3447.06|3435.35|3435.35|0
1646650800000|2022-03-07 11:00:00|3441.15|3441.15|3437.51|3437.51|3445.51|3445.51|3434.03|3434.03|0
1646651100000|2022-03-07 11:05:00|3437.77|3437.77|3445.38|3445.38|3447.25|3447.25|3432.15|3432.15|0
1646651400000|2022-03-07 11:10:00|3446.63|3446.63|3459.71|3459.71|3459.84|3459.84|3446.63|3446.63|0
1646651700000|2022-03-07 11:15:00|3459.45|3459.45|3453.7|3453.7|3459.45|3459.45|3438.53|3438.53|0
1646652000000|2022-03-07 11:20:00|3451.21|3451.21|3464.91|3464.91|3469.53|3469.53|3449.96|3449.96|0
1646652300000|2022-03-07 11:25:00|3463.04|3463.04|3457.43|3457.43|3474.04|3474.04|3457.43|3457.43|0
1646652600000|2022-03-07 11:30:00|3458.68|3458.68|3466.26|3466.26|3471.88|3471.88|3458.12|3458.12|0
1646652900000|2022-03-07 11:35:00|3465.02|3465.02|3460.52|3460.52|3467.37|3467.37|3458.38|3458.38|0
1646653200000|2022-03-07 11:40:00|3459.28|3459.28|3463.96|3463.96|3468.49|3468.49|3458.03|3458.03|0
1646653500000|2022-03-07 11:45:00|3465.83|3465.83|3468.96|3468.96|3472.28|3472.28|3464.58|3464.58|0
1646653800000|2022-03-07 11:50:00|3470.2|3470.2|3480.94|3480.94|3481.13|3481.13|3469.07|3469.07|0
1646654100000|2022-03-07 11:55:00|3479.7|3479.7|3482.23|3482.23|3486.51|3486.51|3477.2|3477.2|0
1646654400000|2022-03-07 12:00:00|3484.09|3484.09|3500.7|3500.7|3501.69|3501.69|3483.47|3483.47|0
1646654700000|2022-03-07 12:05:00|3500.57|3500.57|3495.05|3495.05|3500.57|3500.57|3492.54|3492.54|0
1646655000000|2022-03-07 12:10:00|3495.18|3495.18|3494.05|3494.05|3498.24|3498.24|3488.42|3488.42|0
1646655300000|2022-03-07 12:15:00|3498.41|3498.41|3511.04|3511.04|3511.04|3511.04|3489.66|3489.66|0
1646655600000|2022-03-07 12:20:00|3509.17|3509.17|3520.72|3520.72|3521.83|3521.83|3508.95|3508.95|0
1646655900000|2022-03-07 12:25:00|3520.46|3520.46|3527.33|3527.33|3530.83|3530.83|3514.46|3514.46|0
1646656200000|2022-03-07 12:30:00|3526.08|3526.08|3526.99|3526.99|3534.34|3534.34|3523.96|3523.96|0
1646656500000|2022-03-07 12:35:00|3527.61|3527.61|3533.51|3533.51|3534.57|3534.57|3525.74|3525.74|0
1646656800000|2022-03-07 12:40:00|3533.38|3533.38|3531.62|3531.62|3534.63|3534.63|3525.76|3525.76|0
1646657100000|2022-03-07 12:45:00|3533.49|3533.49|3522.95|3522.95|3540.1|3540.1|3521.87|3521.87|0
1646657400000|2022-03-07 12:50:00|3522.33|3522.33|3531.4|3531.4|3534.53|3534.53|3522.33|3522.33|0
1646657700000|2022-03-07 12:55:00|3531.79|3531.79|3526.37|3526.37|3540.8|3540.8|3518.55|3518.55|0
1646658000000|2022-03-07 13:00:00|3526.62|3526.62|3539.91|3539.91|3543.54|3543.54|3526.62|3526.62|0
1646658300000|2022-03-07 13:05:00|3542.4|3542.4|3544.98|3544.98|3550.48|3550.48|3540.17|3540.17|0
1646658600000|2022-03-07 13:10:00|3545.24|3545.24|3553.12|3553.12|3559.73|3559.73|3545.24|3545.24|0
1646658900000|2022-03-07 13:15:00|3554.99|3554.99|3562.83|3562.83|3562.83|3562.83|3554.99|3554.99|0
1646659200000|2022-03-07 13:20:00|3563.09|3563.09|3566.43|3566.43|3567.67|3567.67|3555.75|3555.75|0
1646659500000|2022-03-07 13:25:00|3564.05|3564.05|3558.88|3558.88|3565.42|3565.42|3557.04|3557.04|0
1646659800000|2022-03-07 13:30:00|3558.54|3558.54|3566.95|3566.95|3566.95|3566.95|3558.15|3558.15|0
1646660100000|2022-03-07 13:35:00|3567.57|3567.57|3574.38|3574.38|3574.38|3574.38|3566.63|3566.63|0
1646660400000|2022-03-07 13:40:00|3573.76|3573.76|3580.16|3580.16|3583.06|3583.06|3573.39|3573.39|0
1646660700000|2022-03-07 13:45:00|3580.78|3580.78|3594.53|3594.53|3598.52|3598.52|3580.16|3580.16|0
1646661000000|2022-03-07 13:50:00|3594.91|3594.91|3594.97|3594.97|3604.22|3604.22|3590.03|3590.03|0
1646661300000|2022-03-07 13:55:00|3592.48|3592.48|3599.06|3599.06|3605.78|3605.78|3592.48|3592.48|0
1646661600000|2022-03-07 14:00:00|3599.68|3599.68|3610.48|3610.48|3613.74|3613.74|3594.05|3594.05|0
1646661900000|2022-03-07 14:05:00|3611|3611|3618.45|3618.45|3618.45|3618.45|3609.11|3609.11|0
1646662200000|2022-03-07 14:10:00|3618.58|3618.58|3602.05|3602.05|3618.7|3618.7|3601.69|3601.69|0
1646662500000|2022-03-07 14:15:00|3601.92|3601.92|3600.77|3600.77|3614.76|3614.76|3598.02|3598.02|0
1646662800000|2022-03-07 14:20:00|3601.28|3601.28|3605.19|3605.19|3613.63|3613.63|3599.29|3599.29|0
1646663100000|2022-03-07 14:25:00|3607.06|3607.06|3620.22|3620.22|3624.14|3624.14|3603.82|3603.82|0
1646663400000|2022-03-07 14:30:00|3618.97|3618.97|3594.14|3594.14|3628.44|3628.44|3593.01|3593.01|0
1646663700000|2022-03-07 14:35:00|3593.52|3593.52|3603.35|3603.35|3603.35|3603.35|3588.2|3588.2|0
1646664000000|2022-03-07 14:40:00|3602.1|3602.1|3567.49|3567.49|3602.1|3602.1|3567.49|3567.49|0
1646664300000|2022-03-07 14:45:00|3566.87|3566.87|3581.18|3581.18|3586.76|3586.76|3566.87|3566.87|0
1646664600000|2022-03-07 14:50:00|3581.31|3581.31|3598.46|3598.46|3598.64|3598.64|3578.94|3578.94|0
1646664900000|2022-03-07 14:55:00|3597.84|3597.84|3582.55|3582.55|3604.25|3604.25|3582.55|3582.55|0
1646665200000|2022-03-07 15:00:00|3582.93|3582.93|3575.96|3575.96|3582.93|3582.93|3568.88|3568.88|0
1646665500000|2022-03-07 15:05:00|3575.33|3575.33|3580.53|3580.53|3586.45|3586.45|3575.21|3575.21|0
1646665800000|2022-03-07 15:10:00|3580.4|3580.4|3563.18|3563.18|3581.77|3581.77|3562.55|3562.55|0
1646666100000|2022-03-07 15:15:00|3563.43|3563.43|3569.08|3569.08|3580.18|3580.18|3563.43|3563.43|0
1646666400000|2022-03-07 15:20:00|3569.2|3569.2|3549.1|3549.1|3571.65|3571.65|3548.33|3548.33|0
1646666700000|2022-03-07 15:25:00|3548.48|3548.48|3547.72|3547.72|3558.45|3558.45|3545.16|3545.16|0
1646667000000|2022-03-07 15:30:00|3547.54|3547.54|3541.79|3541.79|3556.95|3556.95|3541.79|3541.79|0
1646667300000|2022-03-07 15:35:00|3541.66|3541.66|3539.26|3539.26|3552.69|3552.69|3539.26|3539.26|0
1646667600000|2022-03-07 15:40:00|3538.01|3538.01|3545.39|3545.39|3545.39|3545.39|3528.99|3528.99|0
1646667900000|2022-03-07 15:45:00|3547.26|3547.26|3540.48|3540.48|3552.29|3552.29|3535.24|3535.24|0
1646668200000|2022-03-07 15:50:00|3539.23|3539.23|3541.42|3541.42|3543.3|3543.3|3535.94|3535.94|0
1646668500000|2022-03-07 15:55:00|3540.8|3540.8|3536.82|3536.82|3543.32|3543.32|3532.98|3532.98|0
1646668800000|2022-03-07 16:00:00|3536.44|3536.44|3553.01|3553.01|3555.5|3555.5|3536.44|3536.44|0
1646669100000|2022-03-07 16:05:00|3553.18|3553.18|3553.74|3553.74|3562.35|3562.35|3552.39|3552.39|0
1646669400000|2022-03-07 16:10:00|3554.37|3554.37|3545.32|3545.32|3556.6|3556.6|3543.32|3543.32|0
1646669700000|2022-03-07 16:15:00|3545.06|3545.06|3561.3|3561.3|3564.19|3564.19|3545.06|3545.06|0
1646670000000|2022-03-07 16:20:00|3559.43|3559.43|3559.09|3559.09|3562.63|3562.63|3559.09|3559.09|0
1646670300000|2022-03-07 16:25:00|3558.96|3558.96|3554.85|3554.85|3560.59|3560.59|3554.66|3554.66|0
1646727300000|2022-03-08 08:15:00|3662.96|3662.96|3691.81|3691.81|3691.81|3691.81|3657.33|3657.33|0
1646727600000|2022-03-08 08:20:00|3694.93|3694.93|3719.04|3719.04|3720.48|3720.48|3694.3|3694.3|0
1646727900000|2022-03-08 08:25:00|3720.28|3720.28|3663.74|3663.74|3720.9|3720.9|3663.74|3663.74|0
1646728200000|2022-03-08 08:30:00|3662.59|3662.59|3669.2|3669.2|3677.87|3677.87|3652.01|3652.01|0
1646728500000|2022-03-08 08:35:00|3670.61|3670.61|3692.79|3692.79|3700.52|3700.52|3670.48|3670.48|0
1646728800000|2022-03-08 08:40:00|3693.43|3693.43|3672.98|3672.98|3704.82|3704.82|3668.62|3668.62|0
1646729100000|2022-03-08 08:45:00|3676.09|3676.09|3671.7|3671.7|3686.81|3686.81|3667.96|3667.96|0
1646729400000|2022-03-08 08:50:00|3669.21|3669.21|3664.63|3664.63|3669.84|3669.84|3637.89|3637.89|0
1646729700000|2022-03-08 08:55:00|3665.01|3665.01|3664.98|3664.98|3669.02|3669.02|3657.17|3657.17|0
1646730000000|2022-03-08 09:00:00|3666.85|3666.85|3671.42|3671.42|3674.55|3674.55|3662.62|3662.62|0
1646730300000|2022-03-08 09:05:00|3671.67|3671.67|3647.99|3647.99|3678.55|3678.55|3645.01|3645.01|0
1646730600000|2022-03-08 09:10:00|3648.24|3648.24|3628.51|3628.51|3653.74|3653.74|3626.77|3626.77|0
1646730900000|2022-03-08 09:15:00|3628.38|3628.38|3634.91|3634.91|3639.78|3639.78|3628.38|3628.38|0
1646731200000|2022-03-08 09:20:00|3634.52|3634.52|3619.93|3619.93|3634.52|3634.52|3616.26|3616.26|0
1646731500000|2022-03-08 09:25:00|3621.17|3621.17|3615.78|3615.78|3621.89|3621.89|3611.56|3611.56|0
1646731800000|2022-03-08 09:30:00|3615.39|3615.39|3636.32|3636.32|3636.32|3636.32|3610.59|3610.59|0
1646732100000|2022-03-08 09:35:00|3633.97|3633.97|3635.79|3635.79|3637.66|3637.66|3631.99|3631.99|0
1646732400000|2022-03-08 09:40:00|3635.04|3635.04|3639.49|3639.49|3642.73|3642.73|3632.04|3632.04|0
1646732700000|2022-03-08 09:45:00|3639.87|3639.87|3645.81|3645.81|3645.81|3645.81|3629.08|3629.08|0
1646733000000|2022-03-08 09:50:00|3645.55|3645.55|3643.89|3643.89|3647.77|3647.77|3643|3643|0
1646733300000|2022-03-08 09:55:00|3644.65|3644.65|3633.44|3633.44|3645.28|3645.28|3628.32|3628.32|0
1646733600000|2022-03-08 10:00:00|3632.82|3632.82|3631.01|3631.01|3636.18|3636.18|3624.03|3624.03|0
1646733900000|2022-03-08 10:05:00|3632.87|3632.87|3610.52|3610.52|3633.62|3633.62|3610.25|3610.25|0
1646734200000|2022-03-08 10:10:00|3610.77|3610.77|3606.09|3606.09|3611.7|3611.7|3603.97|3603.97|0
1646734500000|2022-03-08 10:15:00|3601.11|3601.11|3578.55|3578.55|3604.05|3604.05|3578.55|3578.55|0
1646734800000|2022-03-08 10:20:00|3578.42|3578.42|3584.95|3584.95|3587.2|3587.2|3578.12|3578.12|0
1646735100000|2022-03-08 10:25:00|3584.33|3584.33|3605.83|3605.83|3606.09|3606.09|3584.33|3584.33|0
1646735400000|2022-03-08 10:30:00|3605.58|3605.58|3606.94|3606.94|3613.44|3613.44|3597.21|3597.21|0
1646735700000|2022-03-08 10:35:00|3607.56|3607.56|3610.01|3610.01|3621.77|3621.77|3607.43|3607.43|0
1646736000000|2022-03-08 10:40:00|3609.62|3609.62|3637.56|3637.56|3637.56|3637.56|3607.13|3607.13|0
1646736300000|2022-03-08 10:45:00|3638.26|3638.26|3626.03|3626.03|3638.26|3638.26|3616.2|3616.2|0
1646736600000|2022-03-08 10:50:00|3624.16|3624.16|3621.15|3621.15|3632.68|3632.68|3621.15|3621.15|0
1646736900000|2022-03-08 10:55:00|3621.78|3621.78|3623.15|3623.15|3627.89|3627.89|3621.28|3621.28|0
1646737200000|2022-03-08 11:00:00|3624.4|3624.4|3620.5|3620.5|3631.5|3631.5|3620.5|3620.5|0
1646737500000|2022-03-08 11:05:00|3618.63|3618.63|3622.13|3622.13|3625.11|3625.11|3615.9|3615.9|0
1646737800000|2022-03-08 11:10:00|3622.26|3622.26|3626.48|3626.48|3627.1|3627.1|3621.18|3621.18|0
1646738100000|2022-03-08 11:15:00|3627.5|3627.5|3605.73|3605.73|3628.26|3628.26|3605.73|3605.73|0
1646738400000|2022-03-08 11:20:00|3606.98|3606.98|3605.08|3605.08|3613.62|3613.62|3592.51|3592.51|0
1646738700000|2022-03-08 11:25:00|3606.95|3606.95|3611.36|3611.36|3618.22|3618.22|3605.45|3605.45|0
1646739000000|2022-03-08 11:30:00|3612.6|3612.6|3616.42|3616.42|3618.91|3618.91|3610.69|3610.69|0
1646739300000|2022-03-08 11:35:00|3616.25|3616.25|3613.18|3613.18|3623.36|3623.36|3613.01|3613.01|0
1646739600000|2022-03-08 11:40:00|3614.42|3614.42|3614.59|3614.59|3614.68|3614.68|3611.57|3611.57|0
1646739900000|2022-03-08 11:45:00|3612.72|3612.72|3613.37|3613.37|3613.97|3613.97|3605.87|3605.87|0
1646740200000|2022-03-08 11:50:00|3618.35|3618.35|3624.04|3624.04|3627.34|3627.34|3618.35|3618.35|0
1646740500000|2022-03-08 11:55:00|3622.17|3622.17|3627.21|3627.21|3635.48|3635.48|3622.17|3622.17|0
1646740800000|2022-03-08 12:00:00|3627.72|3627.72|3626.53|3626.53|3634.6|3634.6|3626.01|3626.01|0
1646741100000|2022-03-08 12:05:00|3627.05|3627.05|3638.82|3638.82|3638.82|3638.82|3627.05|3627.05|0
1646741400000|2022-03-08 12:10:00|3639.08|3639.08|3647.24|3647.24|3649.67|3649.67|3639.08|3639.08|0
1646741700000|2022-03-08 12:15:00|3646|3646|3657.75|3657.75|3657.75|3657.75|3644|3644|0
1646742000000|2022-03-08 12:20:00|3660.86|3660.86|3664.35|3664.35|3664.35|3664.35|3654.62|3654.62|0
1646742300000|2022-03-08 12:25:00|3664.09|3664.09|3661.67|3661.67|3668.34|3668.34|3661.67|3661.67|0
1646742600000|2022-03-08 12:30:00|3661.79|3661.79|3668.41|3668.41|3668.41|3668.41|3661.41|3661.41|0
1646742900000|2022-03-08 12:35:00|3668.53|3668.53|3668.77|3668.77|3674.89|3674.89|3668.53|3668.53|0
1646743200000|2022-03-08 12:40:00|3664.41|3664.41|3656.49|3656.49|3665.65|3665.65|3655|3655|0
1646743500000|2022-03-08 12:45:00|3655.24|3655.24|3640.2|3640.2|3660.23|3660.23|3636.83|3636.83|0
1646743800000|2022-03-08 12:50:00|3638.96|3638.96|3631.99|3631.99|3639.58|3639.58|3628.59|3628.59|0
1646744100000|2022-03-08 12:55:00|3630.74|3630.74|3633.39|3633.39|3635.95|3635.95|3627.82|3627.82|0
1646744400000|2022-03-08 13:00:00|3633.78|3633.78|3627.13|3627.13|3633.78|3633.78|3622|3622|0
1646744700000|2022-03-08 13:05:00|3632.11|3632.11|3624.58|3624.58|3632.37|3632.37|3618.56|3618.56|0
1646745000000|2022-03-08 13:10:00|3623.96|3623.96|3603.66|3603.66|3623.96|3623.96|3603.04|3603.04|0
1646745300000|2022-03-08 13:15:00|3604.3|3604.3|3606.6|3606.6|3612.89|3612.89|3604.3|3604.3|0
1646745600000|2022-03-08 13:20:00|3609.09|3609.09|3608.91|3608.91|3610.17|3610.17|3604.56|3604.56|0
1646745900000|2022-03-08 13:25:00|3611.4|3611.4|3621.66|3621.66|3621.66|3621.66|3610.16|3610.16|0
1646746200000|2022-03-08 13:30:00|3622.9|3622.9|3612.9|3612.9|3622.9|3622.9|3609.28|3609.28|0
1646746500000|2022-03-08 13:35:00|3613.52|3613.52|3620.15|3620.15|3624.03|3624.03|3613.52|3613.52|0
1646746800000|2022-03-08 13:40:00|3623.89|3623.89|3629.33|3629.33|3629.97|3629.97|3623.31|3623.31|0
1646747100000|2022-03-08 13:45:00|3629.59|3629.59|3632.15|3632.15|3636.71|3636.71|3628.73|3628.73|0
1646747400000|2022-03-08 13:50:00|3632.28|3632.28|3647.14|3647.14|3652.51|3652.51|3631.7|3631.7|0
1646747700000|2022-03-08 13:55:00|3646.97|3646.97|3645.38|3645.38|3652.05|3652.05|3640.73|3640.73|0
1646748000000|2022-03-08 14:00:00|3645.2|3645.2|3645.95|3645.95|3651.81|3651.81|3640.16|3640.16|0
1646748300000|2022-03-08 14:05:00|3646.08|3646.08|3624.95|3624.95|3647.66|3647.66|3624.94|3624.94|0
1646748600000|2022-03-08 14:10:00|3625.08|3625.08|3625.75|3625.75|3630.73|3630.73|3624.46|3624.46|0
1646748900000|2022-03-08 14:15:00|3625.92|3625.92|3638.39|3638.39|3638.39|3638.39|3621.18|3621.18|0
1646749200000|2022-03-08 14:20:00|3638.76|3638.76|3641.68|3641.68|3643.38|3643.38|3633.65|3633.65|0
1646749500000|2022-03-08 14:25:00|3639.19|3639.19|3643.65|3643.65|3646.17|3646.17|3638.96|3638.96|0
1646749800000|2022-03-08 14:30:00|3643.39|3643.39|3625.15|3625.15|3644.71|3644.71|3624.03|3624.03|0
1646750100000|2022-03-08 14:35:00|3625.27|3625.27|3622.17|3622.17|3639.1|3639.1|3617.72|3617.72|0
1646750400000|2022-03-08 14:40:00|3621.55|3621.55|3634.55|3634.55|3634.68|3634.68|3619.51|3619.51|0
1646750700000|2022-03-08 14:45:00|3630.19|3630.19|3631.38|3631.38|3631.38|3631.38|3624.01|3624.01|0
1646751000000|2022-03-08 14:50:00|3631.63|3631.63|3642.37|3642.37|3646.1|3646.1|3631.63|3631.63|0
1646751300000|2022-03-08 14:55:00|3642.88|3642.88|3643.18|3643.18|3645.51|3645.51|3634.16|3634.16|0
1646751600000|2022-03-08 15:00:00|3641.31|3641.31|3602.68|3602.68|3641.44|3641.44|3602.06|3602.06|0
1646751900000|2022-03-08 15:05:00|3603.31|3603.31|3595.68|3595.68|3615.96|3615.96|3595.3|3595.3|0
1646752200000|2022-03-08 15:10:00|3596.31|3596.31|3607.52|3607.52|3613.36|3613.36|3596.31|3596.31|0
1646752500000|2022-03-08 15:15:00|3606.28|3606.28|3596.91|3596.91|3613.32|3613.32|3596.91|3596.91|0
1646752800000|2022-03-08 15:20:00|3596.28|3596.28|3572.17|3572.17|3598.28|3598.28|3572.17|3572.17|0
1646753100000|2022-03-08 15:25:00|3570.92|3570.92|3557.27|3557.27|3574.04|3574.04|3556.15|3556.15|0
1646753400000|2022-03-08 15:30:00|3557.14|3557.14|3538.95|3538.95|3566.47|3566.47|3538.95|3538.95|0
1646753700000|2022-03-08 15:35:00|3538.33|3538.33|3546.02|3546.02|3555.84|3555.84|3538.33|3538.33|0
1646754000000|2022-03-08 15:40:00|3547.88|3547.88|3540.95|3540.95|3547.88|3547.88|3536.34|3536.34|0
1646754300000|2022-03-08 15:45:00|3542.2|3542.2|3536.02|3536.02|3545|3545|3532.28|3532.28|0
1646754600000|2022-03-08 15:50:00|3537.27|3537.27|3542.85|3542.85|3550.26|3550.26|3537.27|3537.27|0
1646754900000|2022-03-08 15:55:00|3542.35|3542.35|3544.3|3544.3|3545.32|3545.32|3528.19|3528.19|0
1646755200000|2022-03-08 16:00:00|3545.05|3545.05|3540.8|3540.8|3548.79|3548.79|3540.17|3540.17|0
1646755500000|2022-03-08 16:05:00|3540.67|3540.67|3534.89|3534.89|3540.67|3540.67|3531.02|3531.02|0
1646755800000|2022-03-08 16:10:00|3535.51|3535.51|3535.88|3535.88|3538.73|3538.73|3528.38|3528.38|0
1646756100000|2022-03-08 16:15:00|3535.26|3535.26|3537.08|3537.08|3541.33|3541.33|3530.36|3530.36|0
1646756400000|2022-03-08 16:20:00|3536.95|3536.95|3519.66|3519.66|3538.82|3538.82|3518.72|3518.72|0
1646756700000|2022-03-08 16:25:00|3519.84|3519.84|3536.91|3536.91|3537.53|3537.53|3517.3|3517.3|0
1646813700000|2022-03-09 08:15:00|3609.75|3609.75|3592.36|3592.36|3609.75|3609.75|3571.19|3571.19|0
1646814000000|2022-03-09 08:20:00|3593.6|3593.6|3586.73|3586.73|3609.66|3609.66|3586.11|3586.11|0
1646814300000|2022-03-09 08:25:00|3586.11|3586.11|3562.77|3562.77|3591.65|3591.65|3562.77|3562.77|0
1646814600000|2022-03-09 08:30:00|3566.51|3566.51|3593.54|3593.54|3599.19|3599.19|3565.26|3565.26|0
1646814900000|2022-03-09 08:35:00|3597.27|3597.27|3598.35|3598.35|3601.29|3601.29|3584.95|3584.95|0
1646815200000|2022-03-09 08:40:00|3598.22|3598.22|3608.95|3608.95|3616.07|3616.07|3595.1|3595.1|0
1646815500000|2022-03-09 08:45:00|3608.09|3608.09|3594.19|3594.19|3612.73|3612.73|3594.01|3594.01|0
1646815800000|2022-03-09 08:50:00|3593.69|3593.69|3604.38|3604.38|3611.79|3611.79|3593.67|3593.67|0
1646816100000|2022-03-09 08:55:00|3603.74|3603.74|3604.24|3604.24|3607.53|3607.53|3598.47|3598.47|0
1646816400000|2022-03-09 09:00:00|3605.49|3605.49|3618.6|3618.6|3619.84|3619.84|3605.49|3605.49|0
1646816700000|2022-03-09 09:05:00|3618.21|3618.21|3608.01|3608.01|3618.21|3618.21|3604.89|3604.89|0
1646817000000|2022-03-09 09:10:00|3608.13|3608.13|3631.02|3631.02|3631.02|3631.02|3607.89|3607.89|0
1646817300000|2022-03-09 09:15:00|3630.27|3630.27|3629.13|3629.13|3639|3639|3626.39|3626.39|0
1646817600000|2022-03-09 09:20:00|3629|3629|3632.84|3632.84|3637.46|3637.46|3622.36|3622.36|0
1646817900000|2022-03-09 09:25:00|3631.6|3631.6|3656.83|3656.83|3659.94|3659.94|3631.6|3631.6|0
1646818200000|2022-03-09 09:30:00|3658.07|3658.07|3666.34|3666.34|3668.11|3668.11|3656.83|3656.83|0
1646818500000|2022-03-09 09:35:00|3665.95|3665.95|3661|3661|3665.95|3665.95|3654.52|3654.52|0
1646818800000|2022-03-09 09:40:00|3660.38|3660.38|3677.5|3677.5|3677.5|3677.5|3655.51|3655.51|0
1646819100000|2022-03-09 09:45:00|3676.25|3676.25|3664.3|3664.3|3677.5|3677.5|3662.69|3662.69|0
1646819400000|2022-03-09 09:50:00|3666.79|3666.79|3662.07|3662.07|3672.53|3672.53|3661.32|3661.32|0
1646819700000|2022-03-09 09:55:00|3660.82|3660.82|3655.33|3655.33|3661.44|3661.44|3646.46|3646.46|0
1646820000000|2022-03-09 10:00:00|3654.08|3654.08|3657.83|3657.83|3662.34|3662.34|3651.72|3651.72|0
1646820300000|2022-03-09 10:05:00|3658.46|3658.46|3659.22|3659.22|3661.2|3661.2|3648.62|3648.62|0
1646820600000|2022-03-09 10:10:00|3661.47|3661.47|3661.33|3661.33|3665.11|3665.11|3655.84|3655.84|0
1646820900000|2022-03-09 10:15:00|3663.2|3663.2|3673.14|3673.14|3675.01|3675.01|3660.71|3660.71|0
1646821200000|2022-03-09 10:20:00|3672.72|3672.72|3675.74|3675.74|3678.74|3678.74|3669.71|3669.71|0
1646821500000|2022-03-09 10:25:00|3676.36|3676.36|3677.99|3677.99|3679.11|3679.11|3669.37|3669.37|0
1646821800000|2022-03-09 10:30:00|3677.37|3677.37|3690.39|3690.39|3693.97|3693.97|3677.11|3677.11|0
1646822100000|2022-03-09 10:35:00|3688.52|3688.52|3675.28|3675.28|3691.01|3691.01|3675.28|3675.28|0
1646822400000|2022-03-09 10:40:00|3675.41|3675.41|3684.11|3684.11|3684.87|3684.87|3675.28|3675.28|0
1646822700000|2022-03-09 10:45:00|3683.48|3683.48|3671.22|3671.22|3683.48|3683.48|3668.6|3668.6|0
1646823000000|2022-03-09 10:50:00|3673.97|3673.97|3668.06|3668.06|3673.97|3673.97|3666.81|3666.81|0
1646823300000|2022-03-09 10:55:00|3667.54|3667.54|3649.76|3649.76|3668.29|3668.29|3645.13|3645.13|0
1646823600000|2022-03-09 11:00:00|3649.51|3649.51|3645.73|3645.73|3649.51|3649.51|3641.89|3641.89|0
1646823900000|2022-03-09 11:05:00|3646.98|3646.98|3656.32|3656.32|3656.32|3656.32|3646.98|3646.98|0
1646824200000|2022-03-09 11:10:00|3655.08|3655.08|3653.95|3653.95|3658.95|3658.95|3651.23|3651.23|0
1646824500000|2022-03-09 11:15:00|3652.7|3652.7|3656.29|3656.29|3659.52|3659.52|3652.7|3652.7|0
1646824800000|2022-03-09 11:20:00|3656.04|3656.04|3656.04|3656.04|3658.66|3658.66|3649.3|3649.3|0
1646825100000|2022-03-09 11:25:00|3656.66|3656.66|3656.99|3656.99|3660.39|3660.39|3655.89|3655.89|0
1646825400000|2022-03-09 11:30:00|3658.86|3658.86|3656.52|3656.52|3662.85|3662.85|3654.65|3654.65|0
1646825700000|2022-03-09 11:35:00|3656.4|3656.4|3650.04|3650.04|3657.97|3657.97|3645.44|3645.44|0
1646826000000|2022-03-09 11:40:00|3648.17|3648.17|3637.89|3637.89|3651.03|3651.03|3637.89|3637.89|0
1646826300000|2022-03-09 11:45:00|3636.02|3636.02|3633.75|3633.75|3636.02|3636.02|3620.91|3620.91|0
1646826600000|2022-03-09 11:50:00|3633.88|3633.88|3632.96|3632.96|3636.59|3636.59|3630.79|3630.79|0
1646826900000|2022-03-09 11:55:00|3634.21|3634.21|3634.83|3634.83|3635.45|3635.45|3630.71|3630.71|0
1646827200000|2022-03-09 12:00:00|3634.57|3634.57|3642.94|3642.94|3646.94|3646.94|3634.57|3634.57|0
1646827500000|2022-03-09 12:05:00|3643.12|3643.12|3632.02|3632.02|3644.6|3644.6|3632.02|3632.02|0
1646827800000|2022-03-09 12:10:00|3632.64|3632.64|3646.47|3646.47|3647.97|3647.97|3632.02|3632.02|0
1646828100000|2022-03-09 12:15:00|3647.09|3647.09|3653.73|3653.73|3654.22|3654.22|3644.97|3644.97|0
1646828400000|2022-03-09 12:20:00|3654.35|3654.35|3654.97|3654.97|3657.72|3657.72|3652.84|3652.84|0
1646828700000|2022-03-09 12:25:00|3653.72|3653.72|3647.23|3647.23|3653.72|3653.72|3647.23|3647.23|0
1646829000000|2022-03-09 12:30:00|3649.72|3649.72|3656.97|3656.97|3656.97|3656.97|3646.97|3646.97|0
1646829300000|2022-03-09 12:35:00|3658.21|3658.21|3658.45|3658.45|3659.08|3659.08|3655.6|3655.6|0
1646829600000|2022-03-09 12:40:00|3658.33|3658.33|3659.83|3659.83|3660.82|3660.82|3657.08|3657.08|0
1646829900000|2022-03-09 12:45:00|3660.45|3660.45|3661.76|3661.76|3665.07|3665.07|3660.45|3660.45|0
1646830200000|2022-03-09 12:50:00|3662.38|3662.38|3660.38|3660.38|3662.38|3662.38|3654.79|3654.79|0
1646830500000|2022-03-09 12:55:00|3659.76|3659.76|3672.34|3672.34|3672.34|3672.34|3659.76|3659.76|0
1646830800000|2022-03-09 13:00:00|3671.72|3671.72|3670.36|3670.36|3671.86|3671.86|3666.88|3666.88|0
1646831100000|2022-03-09 13:05:00|3669.73|3669.73|3673.45|3673.45|3673.58|3673.58|3665.01|3665.01|0
1646831400000|2022-03-09 13:10:00|3672.2|3672.2|3669.5|3669.5|3674.22|3674.22|3668.87|3668.87|0
1646831700000|2022-03-09 13:15:00|3669.88|3669.88|3671.25|3671.25|3671.75|3671.75|3669.62|3669.62|0
1646832000000|2022-03-09 13:20:00|3670.63|3670.63|3676.13|3676.13|3676.64|3676.64|3670.63|3670.63|0
1646832300000|2022-03-09 13:25:00|3675.62|3675.62|3671.59|3671.59|3676.74|3676.74|3671.47|3671.47|0
1646832600000|2022-03-09 13:30:00|3672.84|3672.84|3674.51|3674.51|3676.45|3676.45|3672.84|3672.84|0
1646832900000|2022-03-09 13:35:00|3674.64|3674.64|3674.16|3674.16|3676.68|3676.68|3673.57|3673.57|0
1646833200000|2022-03-09 13:40:00|3674.78|3674.78|3680.12|3680.12|3680.12|3680.12|3673.56|3673.56|0
1646833500000|2022-03-09 13:45:00|3679.5|3679.5|3686.86|3686.86|3686.86|3686.86|3677.74|3677.74|0
1646833800000|2022-03-09 13:50:00|3686.99|3686.99|3682.98|3682.98|3689.48|3689.48|3678.75|3678.75|0
1646834100000|2022-03-09 13:55:00|3682.85|3682.85|3670.06|3670.06|3682.98|3682.98|3670.06|3670.06|0
1646834400000|2022-03-09 14:00:00|3671.31|3671.31|3682.13|3682.13|3682.13|3682.13|3671.31|3671.31|0
1646834700000|2022-03-09 14:05:00|3680.88|3680.88|3701.6|3701.6|3702.48|3702.48|3677.51|3677.51|0
1646835000000|2022-03-09 14:10:00|3700.98|3700.98|3706.89|3706.89|3709.32|3709.32|3696.99|3696.99|0
1646835300000|2022-03-09 14:15:00|3705.65|3705.65|3701.8|3701.8|3707.51|3707.51|3699.13|3699.13|0
1646835600000|2022-03-09 14:20:00|3703.05|3703.05|3705.17|3705.17|3706.32|3706.32|3699.57|3699.57|0
1646835900000|2022-03-09 14:25:00|3706.41|3706.41|3711.54|3711.54|3711.54|3711.54|3705.65|3705.65|0
1646836200000|2022-03-09 14:30:00|3711.28|3711.28|3701.84|3701.84|3711.28|3711.28|3699.3|3699.3|0
1646836500000|2022-03-09 14:35:00|3702.47|3702.47|3695.43|3695.43|3704.96|3704.96|3687.78|3687.78|0
1646836800000|2022-03-09 14:40:00|3696.68|3696.68|3692.92|3692.92|3703.69|3703.69|3687.97|3687.97|0
1646837100000|2022-03-09 14:45:00|3693.05|3693.05|3686.22|3686.22|3697.83|3697.83|3677.62|3677.62|0
1646837400000|2022-03-09 14:50:00|3684.98|3684.98|3671.03|3671.03|3684.98|3684.98|3668.39|3668.39|0
1646837700000|2022-03-09 14:55:00|3670.4|3670.4|3673.76|3673.76|3674.38|3674.38|3667.63|3667.63|0
1646838000000|2022-03-09 15:00:00|3674.02|3674.02|3679.43|3679.43|3681.18|3681.18|3674.02|3674.02|0
1646838300000|2022-03-09 15:05:00|3678.74|3678.74|3681.51|3681.51|3683.78|3683.78|3675.32|3675.32|0
1646838600000|2022-03-09 15:10:00|3681.38|3681.38|3701.63|3701.63|3701.63|3701.63|3681.26|3681.26|0
1646838900000|2022-03-09 15:15:00|3702.25|3702.25|3714.42|3714.42|3714.42|3714.42|3698.49|3698.49|0
1646839200000|2022-03-09 15:20:00|3714.16|3714.16|3722.09|3722.09|3725.59|3725.59|3713.99|3713.99|0
1646839500000|2022-03-09 15:25:00|3721.47|3721.47|3729.45|3729.45|3729.66|3729.66|3712.59|3712.59|0
1646839800000|2022-03-09 15:30:00|3730.08|3730.08|3728.61|3728.61|3731.19|3731.19|3721.1|3721.1|0
1646840100000|2022-03-09 15:35:00|3729.23|3729.23|3741.72|3741.72|3741.72|3741.72|3729.23|3729.23|0
1646840400000|2022-03-09 15:40:00|3742.34|3742.34|3735.05|3735.05|3744.96|3744.96|3729.61|3729.61|0
1646840700000|2022-03-09 15:45:00|3735.67|3735.67|3742.8|3742.8|3745.59|3745.59|3735.67|3735.67|0
1646841000000|2022-03-09 15:50:00|3743.05|3743.05|3741.59|3741.59|3749.15|3749.15|3741.21|3741.21|0
1646841300000|2022-03-09 15:55:00|3740.97|3740.97|3756.69|3756.69|3756.86|3756.86|3740.35|3740.35|0
1646841600000|2022-03-09 16:00:00|3756.81|3756.81|3749.38|3749.38|3757.45|3757.45|3746.89|3746.89|0
1646841900000|2022-03-09 16:05:00|3748.75|3748.75|3755.12|3755.12|3763.91|3763.91|3747.51|3747.51|0
1646842200000|2022-03-09 16:10:00|3753.87|3753.87|3732.12|3732.12|3753.87|3753.87|3727.37|3727.37|0
1646842500000|2022-03-09 16:15:00|3731.49|3731.49|3741.56|3741.56|3743.19|3743.19|3724|3724|0
1646842800000|2022-03-09 16:20:00|3742.32|3742.32|3738.43|3738.43|3745.81|3745.81|3737.14|3737.14|0
1646843100000|2022-03-09 16:25:00|3739.05|3739.05|3744.07|3744.07|3744.7|3744.7|3735.06|3735.06|0
1646900100000|2022-03-10 08:15:00|3743.74|3743.74|3740.01|3740.01|3755.53|3755.53|3735.05|3735.05|0
1646900400000|2022-03-10 08:20:00|3732.53|3732.53|3710.37|3710.37|3732.53|3732.53|3710.11|3710.11|0
1646900700000|2022-03-10 08:25:00|3704.14|3704.14|3708.52|3708.52|3708.52|3708.52|3691.8|3691.8|0
1646901000000|2022-03-10 08:30:00|3707.27|3707.27|3680.65|3680.65|3708.39|3708.39|3677.45|3677.45|0
1646901300000|2022-03-10 08:35:00|3681.03|3681.03|3702.22|3702.22|3705.33|3705.33|3680.42|3680.42|0
1646901600000|2022-03-10 08:40:00|3702.39|3702.39|3724.22|3724.22|3724.22|3724.22|3702.39|3702.39|0
1646901900000|2022-03-10 08:45:00|3719.24|3719.24|3720.26|3720.26|3725.92|3725.92|3713.47|3713.47|0
1646902200000|2022-03-10 08:50:00|3720.88|3720.88|3696.21|3696.21|3720.88|3720.88|3694.71|3694.71|0
1646902500000|2022-03-10 08:55:00|3698.08|3698.08|3705.72|3705.72|3712.93|3712.93|3695.03|3695.03|0
1646902800000|2022-03-10 09:00:00|3706.23|3706.23|3728.35|3728.35|3735.87|3735.87|3706.23|3706.23|0
1646903100000|2022-03-10 09:05:00|3723.37|3723.37|3725.27|3725.27|3728.88|3728.88|3717.69|3717.69|0
1646903400000|2022-03-10 09:10:00|3727.76|3727.76|3723.16|3723.16|3736.17|3736.17|3723.16|3723.16|0
1646903700000|2022-03-10 09:15:00|3723.67|3723.67|3723.05|3723.05|3728.41|3728.41|3720.8|3720.8|0
1646904000000|2022-03-10 09:20:00|3719.31|3719.31|3718.86|3718.86|3726.8|3726.8|3717.48|3717.48|0
1646904300000|2022-03-10 09:25:00|3716.36|3716.36|3709.69|3709.69|3716.36|3716.36|3709.07|3709.07|0
1646904600000|2022-03-10 09:30:00|3710.94|3710.94|3708.23|3708.23|3711.56|3711.56|3697.87|3697.87|0
1646904900000|2022-03-10 09:35:00|3704.73|3704.73|3709.96|3709.96|3710.59|3710.59|3701.62|3701.62|0
1646905200000|2022-03-10 09:40:00|3709.34|3709.34|3714.87|3714.87|3715.75|3715.75|3709.34|3709.34|0
1646905500000|2022-03-10 09:45:00|3717.99|3717.99|3707.71|3707.71|3718.23|3718.23|3705.97|3705.97|0
1646905800000|2022-03-10 09:50:00|3708.1|3708.1|3685.3|3685.3|3712.47|3712.47|3685.3|3685.3|0
1646906100000|2022-03-10 09:55:00|3685.13|3685.13|3670.28|3670.28|3694.64|3694.64|3667.77|3667.77|0
1646906400000|2022-03-10 10:00:00|3669.77|3669.77|3671.13|3671.13|3673.48|3673.48|3658.1|3658.1|0
1646906700000|2022-03-10 10:05:00|3669.89|3669.89|3677.08|3677.08|3682.46|3682.46|3667.63|3667.63|0
1646907000000|2022-03-10 10:10:00|3676.46|3676.46|3672.85|3672.85|3677.74|3677.74|3672.85|3672.85|0
1646907300000|2022-03-10 10:15:00|3674.1|3674.1|3691.77|3691.77|3691.77|3691.77|3672.85|3672.85|0
1646907600000|2022-03-10 10:20:00|3689.9|3689.9|3684.66|3684.66|3692.77|3692.77|3684.66|3684.66|0
1646907900000|2022-03-10 10:25:00|3686.53|3686.53|3698.65|3698.65|3701.14|3701.14|3686.53|3686.53|0
1646908200000|2022-03-10 10:30:00|3697.88|3697.88|3692.02|3692.02|3697.88|3697.88|3687.88|3687.88|0
1646908500000|2022-03-10 10:35:00|3690.15|3690.15|3676.98|3676.98|3690.15|3690.15|3676.98|3676.98|0
1646908800000|2022-03-10 10:40:00|3677.6|3677.6|3679.64|3679.64|3686.64|3686.64|3676.98|3676.98|0
1646909100000|2022-03-10 10:45:00|3680.89|3680.89|3682.58|3682.58|3682.77|3682.77|3677.9|3677.9|0
1646909400000|2022-03-10 10:50:00|3683.2|3683.2|3683.07|3683.07|3683.2|3683.2|3680.33|3680.33|0
1646909700000|2022-03-10 10:55:00|3681.83|3681.83|3673.54|3673.54|3684.94|3684.94|3672.92|3672.92|0
1646910000000|2022-03-10 11:00:00|3674.17|3674.17|3673.87|3673.87|3676.49|3676.49|3670.62|3670.62|0
1646910300000|2022-03-10 11:05:00|3674.49|3674.49|3666.36|3666.36|3674.49|3674.49|3666.36|3666.36|0
1646910600000|2022-03-10 11:10:00|3668.23|3668.23|3660.44|3660.44|3668.23|3668.23|3654.02|3654.02|0
1646910900000|2022-03-10 11:15:00|3659.82|3659.82|3664.4|3664.4|3665.04|3665.04|3659.82|3659.82|0
1646911200000|2022-03-10 11:20:00|3665.02|3665.02|3668.23|3668.23|3668.23|3668.23|3665.02|3665.02|0
1646911500000|2022-03-10 11:25:00|3668.36|3668.36|3674.88|3674.88|3674.99|3674.99|3668.36|3668.36|0
1646911800000|2022-03-10 11:30:00|3674.37|3674.37|3669.07|3669.07|3674.37|3674.37|3663.72|3663.72|0
1646912100000|2022-03-10 11:35:00|3668.45|3668.45|3657.38|3657.38|3668.88|3668.88|3656.56|3656.56|0
1646912400000|2022-03-10 11:40:00|3656.75|3656.75|3655.96|3655.96|3656.84|3656.84|3654.76|3654.76|0
1646912700000|2022-03-10 11:45:00|3655.83|3655.83|3655.39|3655.39|3659.39|3659.39|3654.15|3654.15|0
1646913000000|2022-03-10 11:50:00|3654.15|3654.15|3655.01|3655.01|3659.37|3659.37|3653.01|3653.01|0
1646913300000|2022-03-10 11:55:00|3656.26|3656.26|3659.74|3659.74|3661.07|3661.07|3656.26|3656.26|0
1646913600000|2022-03-10 12:00:00|3659.91|3659.91|3645.22|3645.22|3663.28|3663.28|3644.6|3644.6|0
1646913900000|2022-03-10 12:05:00|3643.98|3643.98|3653.07|3653.07|3653.32|3653.32|3643.98|3643.98|0
1646914200000|2022-03-10 12:10:00|3652.32|3652.32|3655.15|3655.15|3655.9|3655.9|3652.32|3652.32|0
1646914500000|2022-03-10 12:15:00|3653.28|3653.28|3657.33|3657.33|3659.16|3659.16|3653.28|3653.28|0
1646914800000|2022-03-10 12:20:00|3656.95|3656.95|3653.83|3653.83|3656.95|3656.95|3651.45|3651.45|0
1646915100000|2022-03-10 12:25:00|3655.08|3655.08|3659.94|3659.94|3659.94|3659.94|3655.08|3655.08|0
1646915400000|2022-03-10 12:30:00|3658.07|3658.07|3650.17|3650.17|3658.07|3658.07|3650.17|3650.17|0
1646915700000|2022-03-10 12:35:00|3650.04|3650.04|3654.29|3654.29|3654.29|3654.29|3650.04|3650.04|0
1646916000000|2022-03-10 12:40:00|3654.92|3654.92|3654.03|3654.03|3656.52|3656.52|3652.3|3652.3|0
1646916300000|2022-03-10 12:45:00|3655.9|3655.9|3645.81|3645.81|3656.52|3656.52|3634.95|3634.95|0
1646916600000|2022-03-10 12:50:00|3647.05|3647.05|3631.27|3631.27|3647.8|3647.8|3627.66|3627.66|0
1646916900000|2022-03-10 12:55:00|3630.65|3630.65|3628.93|3628.93|3635.13|3635.13|3625.28|3625.28|0
1646917200000|2022-03-10 13:00:00|3629.19|3629.19|3638.4|3638.4|3642.03|3642.03|3629.19|3629.19|0
1646917500000|2022-03-10 13:05:00|3639.65|3639.65|3642.09|3642.09|3647.33|3647.33|3639.6|3639.6|0
1646917800000|2022-03-10 13:10:00|3642.71|3642.71|3635.93|3635.93|3642.71|3642.71|3635.5|3635.5|0
1646918100000|2022-03-10 13:15:00|3632.81|3632.81|3631.3|3631.3|3636.06|3636.06|3630.34|3630.34|0
1646918400000|2022-03-10 13:20:00|3626.32|3626.32|3636.84|3636.84|3637.29|3637.29|3622.95|3622.95|0
1646918700000|2022-03-10 13:25:00|3639.33|3639.33|3636.5|3636.5|3644.48|3644.48|3635.83|3635.83|0
1646919000000|2022-03-10 13:30:00|3635.25|3635.25|3639.52|3639.52|3645.88|3645.88|3634.14|3634.14|0
1646919300000|2022-03-10 13:35:00|3639.77|3639.77|3642.34|3642.34|3645.71|3645.71|3634.71|3634.71|0
1646919600000|2022-03-10 13:40:00|3642.17|3642.17|3636.45|3636.45|3645.41|3645.41|3634.82|3634.82|0
1646919900000|2022-03-10 13:45:00|3636.79|3636.79|3632.17|3632.17|3640.53|3640.53|3630.93|3630.93|0
1646920200000|2022-03-10 13:50:00|3632.3|3632.3|3619.69|3619.69|3632.3|3632.3|3619.19|3619.19|0
1646920500000|2022-03-10 13:55:00|3620.31|3620.31|3615.77|3615.77|3621.55|3621.55|3615.77|3615.77|0
1646920800000|2022-03-10 14:00:00|3615.52|3615.52|3617.07|3617.07|3618.89|3618.89|3611.83|3611.83|0
1646921100000|2022-03-10 14:05:00|3617.24|3617.24|3612.12|3612.12|3621.23|3621.23|3610.25|3610.25|0
1646921400000|2022-03-10 14:10:00|3610.25|3610.25|3614.5|3614.5|3615.75|3615.75|3605.76|3605.76|0
1646921700000|2022-03-10 14:15:00|3614.63|3614.63|3616.5|3616.5|3618.99|3618.99|3611.97|3611.97|0
1646922000000|2022-03-10 14:20:00|3617.12|3617.12|3606.79|3606.79|3618.99|3618.99|3606.79|3606.79|0
1646922300000|2022-03-10 14:25:00|3606.53|3606.53|3610.48|3610.48|3615.51|3615.51|3606.53|3606.53|0
1646922600000|2022-03-10 14:30:00|3611.73|3611.73|3619.98|3619.98|3621.22|3621.22|3606.46|3606.46|0
1646922900000|2022-03-10 14:35:00|3618.11|3618.11|3613.66|3613.66|3619.96|3619.96|3608.85|3608.85|0
1646923200000|2022-03-10 14:40:00|3614.29|3614.29|3624.63|3624.63|3629.37|3629.37|3611.8|3611.8|0
1646923500000|2022-03-10 14:45:00|3625.87|3625.87|3619.32|3619.32|3631.71|3631.71|3618.44|3618.44|0
1646923800000|2022-03-10 14:50:00|3619.57|3619.57|3631.13|3631.13|3631.51|3631.51|3617.32|3617.32|0
1646924100000|2022-03-10 14:55:00|3631.75|3631.75|3654.14|3654.14|3660.17|3660.17|3631.75|3631.75|0
1646924400000|2022-03-10 15:00:00|3654.76|3654.76|3621.26|3621.26|3654.76|3654.76|3620.64|3620.64|0
1646924700000|2022-03-10 15:05:00|3621.88|3621.88|3619.95|3619.95|3626.99|3626.99|3618.08|3618.08|0
1646925000000|2022-03-10 15:10:00|3621.81|3621.81|3631.52|3631.52|3636.03|3636.03|3621.81|3621.81|0
1646925300000|2022-03-10 15:15:00|3630.27|3630.27|3651.4|3651.4|3652.15|3652.15|3628.9|3628.9|0
1646925600000|2022-03-10 15:20:00|3651.74|3651.74|3629.01|3629.01|3652.09|3652.09|3626.75|3626.75|0
1646925900000|2022-03-10 15:25:00|3628.83|3628.83|3638.61|3638.61|3643.61|3643.61|3628.83|3628.83|0
1646926200000|2022-03-10 15:30:00|3638.48|3638.48|3642.47|3642.47|3644.34|3644.34|3637.43|3637.43|0
1646926500000|2022-03-10 15:35:00|3644.34|3644.34|3648.88|3648.88|3648.88|3648.88|3642.62|3642.62|0
1646926800000|2022-03-10 15:40:00|3650.13|3650.13|3650.53|3650.53|3656.26|3656.26|3649.28|3649.28|0
1646927100000|2022-03-10 15:45:00|3651.15|3651.15|3651.71|3651.71|3652.65|3652.65|3648.53|3648.53|0
1646927400000|2022-03-10 15:50:00|3651.08|3651.08|3648.38|3648.38|3651.08|3651.08|3646.22|3646.22|0
1646927700000|2022-03-10 15:55:00|3647.13|3647.13|3646.77|3646.77|3649.6|3649.6|3644.02|3644.02|0
1646928000000|2022-03-10 16:00:00|3644.9|3644.9|3638.72|3638.72|3646.81|3646.81|3637.48|3637.48|0
1646928300000|2022-03-10 16:05:00|3639.35|3639.35|3642.48|3642.48|3642.48|3642.48|3636.77|3636.77|0
1646928600000|2022-03-10 16:10:00|3637.49|3637.49|3644.49|3644.49|3644.49|3644.49|3636.25|3636.25|0
1646928900000|2022-03-10 16:15:00|3642.62|3642.62|3636.63|3636.63|3642.99|3642.99|3636.63|3636.63|0
1646929200000|2022-03-10 16:20:00|3637.88|3637.88|3640.97|3640.97|3642.1|3642.1|3637.55|3637.55|0
1646929500000|2022-03-10 16:25:00|3641.59|3641.59|3630.33|3630.33|3643.09|3643.09|3625.73|3625.73|0
1646986500000|2022-03-11 08:15:00|3660.73|3660.73|3643.27|3643.27|3667.84|3667.84|3637.04|3637.04|0
1646986800000|2022-03-11 08:20:00|3645.89|3645.89|3648.8|3648.8|3652.77|3652.77|3638.58|3638.58|0
1646987100000|2022-03-11 08:25:00|3649.31|3649.31|3660.58|3660.58|3669.81|3669.81|3649.31|3649.31|0
1646987400000|2022-03-11 08:30:00|3656.84|3656.84|3644.32|3644.32|3663.5|3663.5|3644.06|3644.06|0
1646987700000|2022-03-11 08:35:00|3645.57|3645.57|3650.8|3650.8|3651.79|3651.79|3643.95|3643.95|0
1646988000000|2022-03-11 08:40:00|3649.56|3649.56|3641.61|3641.61|3651.09|3651.09|3641.23|3641.23|0
1646988300000|2022-03-11 08:45:00|3647.22|3647.22|3649.32|3649.32|3649.32|3649.32|3641.09|3641.09|0
1646988600000|2022-03-11 08:50:00|3646.2|3646.2|3643.5|3643.5|3647.45|3647.45|3637.61|3637.61|0
1646988900000|2022-03-11 08:55:00|3641.63|3641.63|3641.52|3641.52|3646.89|3646.89|3640.26|3640.26|0
1646989200000|2022-03-11 09:00:00|3643.39|3643.39|3647.65|3647.65|3650.91|3650.91|3643.39|3643.39|0
1646989500000|2022-03-11 09:05:00|3649.52|3649.52|3661.34|3661.34|3665.46|3665.46|3649.52|3649.52|0
1646989800000|2022-03-11 09:10:00|3662.59|3662.59|3677.39|3677.39|3677.39|3677.39|3662.2|3662.2|0
1646990100000|2022-03-11 09:15:00|3678.64|3678.64|3671.46|3671.46|3678.64|3678.64|3664.71|3664.71|0
1646990400000|2022-03-11 09:20:00|3672.08|3672.08|3677.73|3677.73|3680.1|3680.1|3670.45|3670.45|0
1646990700000|2022-03-11 09:25:00|3680.23|3680.23|3670.24|3670.24|3681.47|3681.47|3669.99|3669.99|0
1646991000000|2022-03-11 09:30:00|3671.49|3671.49|3674.06|3674.06|3678.4|3678.4|3671.49|3671.49|0
1646991300000|2022-03-11 09:35:00|3673.93|3673.93|3681.27|3681.27|3681.27|3681.27|3673.53|3673.53|0
1646991600000|2022-03-11 09:40:00|3681.89|3681.89|3679.53|3679.53|3686.32|3686.32|3677.54|3677.54|0
1646991900000|2022-03-11 09:45:00|3680.78|3680.78|3690.13|3690.13|3690.76|3690.76|3680.78|3680.78|0
1646992200000|2022-03-11 09:50:00|3690.76|3690.76|3693.93|3693.93|3695.17|3695.17|3688.63|3688.63|0
1646992500000|2022-03-11 09:55:00|3692.06|3692.06|3681.84|3681.84|3694.94|3694.94|3681.71|3681.71|0
1646992800000|2022-03-11 10:00:00|3682.09|3682.09|3689.67|3689.67|3689.67|3689.67|3682.09|3682.09|0
1646993100000|2022-03-11 10:05:00|3690.54|3690.54|3696.93|3696.93|3698.32|3698.32|3688.46|3688.46|0
1646993400000|2022-03-11 10:10:00|3696.67|3696.67|3698.63|3698.63|3698.99|3698.99|3696.5|3696.5|0
1646993700000|2022-03-11 10:15:00|3700.49|3700.49|3693.75|3693.75|3700.95|3700.95|3692.51|3692.51|0
1646994000000|2022-03-11 10:20:00|3693.13|3693.13|3697.49|3697.49|3698.11|3698.11|3691.89|3691.89|0
1646994300000|2022-03-11 10:25:00|3697.62|3697.62|3696.61|3696.61|3700.73|3700.73|3693.88|3693.88|0
1646994600000|2022-03-11 10:30:00|3695.99|3695.99|3704.82|3704.82|3706.07|3706.07|3694.36|3694.36|0
1646994900000|2022-03-11 10:35:00|3705.45|3705.45|3705.42|3705.42|3707.31|3707.31|3700.55|3700.55|0
1646995200000|2022-03-11 10:40:00|3705.16|3705.16|3700.15|3700.15|3705.16|3705.16|3697.25|3697.25|0
1646995500000|2022-03-11 10:45:00|3700.4|3700.4|3701.69|3701.69|3702.94|3702.94|3696.63|3696.63|0
1646995800000|2022-03-11 10:50:00|3699.82|3699.82|3684.69|3684.69|3701.07|3701.07|3684.69|3684.69|0
1646996100000|2022-03-11 10:55:00|3684.06|3684.06|3679.88|3679.88|3686.58|3686.58|3677.63|3677.63|0
1646996400000|2022-03-11 11:00:00|3681.75|3681.75|3683.17|3683.17|3689.24|3689.24|3681.75|3681.75|0
1646996700000|2022-03-11 11:05:00|3683.79|3683.79|3681.84|3681.84|3690.81|3690.81|3677.8|3677.8|0
1646997000000|2022-03-11 11:10:00|3682.46|3682.46|3680.77|3680.77|3682.46|3682.46|3673.12|3673.12|0
1646997300000|2022-03-11 11:15:00|3682.76|3682.76|3679.9|3679.9|3683.26|3683.26|3678.66|3678.66|0
1646997600000|2022-03-11 11:20:00|3680.53|3680.53|3716.27|3716.27|3725.24|3725.24|3678.72|3678.72|0
1646997900000|2022-03-11 11:25:00|3713.78|3713.78|3725.27|3725.27|3755.99|3755.99|3712.73|3712.73|0
1646998200000|2022-03-11 11:30:00|3727.76|3727.76|3734.24|3734.24|3737.74|3737.74|3722.78|3722.78|0
1646998500000|2022-03-11 11:35:00|3731.75|3731.75|3726.23|3726.23|3731.75|3731.75|3718.54|3718.54|0
1646998800000|2022-03-11 11:40:00|3723.12|3723.12|3747.05|3747.05|3751.16|3751.16|3721.87|3721.87|0
1646999100000|2022-03-11 11:45:00|3747.56|3747.56|3739.87|3739.87|3751.86|3751.86|3739.27|3739.27|0
1646999400000|2022-03-11 11:50:00|3738.24|3738.24|3735.07|3735.07|3740.44|3740.44|3726.59|3726.59|0
1646999700000|2022-03-11 11:55:00|3735.45|3735.45|3748.15|3748.15|3748.15|3748.15|3734.83|3734.83|0
1647000000000|2022-03-11 12:00:00|3745.66|3745.66|3753.97|3753.97|3753.97|3753.97|3735.41|3735.41|0
1647000300000|2022-03-11 12:05:00|3753.72|3753.72|3756.34|3756.34|3756.34|3756.34|3744.98|3744.98|0
1647000600000|2022-03-11 12:10:00|3759.45|3759.45|3756.2|3756.2|3765.8|3765.8|3756.2|3756.2|0
1647000900000|2022-03-11 12:15:00|3756.07|3756.07|3771.73|3771.73|3774.9|3774.9|3752.33|3752.33|0
1647001200000|2022-03-11 12:20:00|3772.35|3772.35|3770.75|3770.75|3775.36|3775.36|3769.5|3769.5|0
1647001500000|2022-03-11 12:25:00|3770.62|3770.62|3770.07|3770.07|3774.26|3774.26|3766.87|3766.87|0
1647001800000|2022-03-11 12:30:00|3770.2|3770.2|3767.13|3767.13|3777.37|3777.37|3767.13|3767.13|0
1647002100000|2022-03-11 12:35:00|3766.5|3766.5|3773.06|3773.06|3773.06|3773.06|3764.8|3764.8|0
1647002400000|2022-03-11 12:40:00|3770.57|3770.57|3767.08|3767.08|3771.19|3771.19|3762.67|3762.67|0
1647002700000|2022-03-11 12:45:00|3767.2|3767.2|3763.83|3763.83|3768|3768|3762.21|3762.21|0
1647003000000|2022-03-11 12:50:00|3762.58|3762.58|3762.65|3762.65|3767.39|3767.39|3759.9|3759.9|0
1647003300000|2022-03-11 12:55:00|3759.54|3759.54|3755.24|3755.24|3760.91|3760.91|3748.46|3748.46|0
1647003600000|2022-03-11 13:00:00|3755.42|3755.42|3765.79|3765.79|3769.16|3769.16|3753.91|3753.91|0
1647003900000|2022-03-11 13:05:00|3767.65|3767.65|3775.66|3775.66|3777.4|3777.4|3765.83|3765.83|0
1647004200000|2022-03-11 13:10:00|3775.53|3775.53|3779.86|3779.86|3780.28|3780.28|3775.53|3775.53|0
1647004500000|2022-03-11 13:15:00|3779.69|3779.69|3779.83|3779.83|3784.68|3784.68|3778.46|3778.46|0
1647004800000|2022-03-11 13:20:00|3778.58|3778.58|3779.6|3779.6|3779.6|3779.6|3774.35|3774.35|0
1647005100000|2022-03-11 13:25:00|3778.98|3778.98|3783.03|3783.03|3783.03|3783.03|3778.41|3778.41|0
1647005400000|2022-03-11 13:30:00|3785.52|3785.52|3779.52|3779.52|3790.01|3790.01|3778.77|3778.77|0
1647005700000|2022-03-11 13:35:00|3782.01|3782.01|3783.38|3783.38|3785.87|3785.87|3782.01|3782.01|0
1647006000000|2022-03-11 13:40:00|3784|3784|3784.54|3784.54|3784.67|3784.67|3782.2|3782.2|0
1647006300000|2022-03-11 13:45:00|3787.03|3787.03|3772.07|3772.07|3789.08|3789.08|3772.07|3772.07|0
1647006600000|2022-03-11 13:50:00|3772.2|3772.2|3782.83|3782.83|3783.25|3783.25|3772.2|3772.2|0
1647006900000|2022-03-11 13:55:00|3784.08|3784.08|3776.37|3776.37|3784.08|3784.08|3776.37|3776.37|0
1647007200000|2022-03-11 14:00:00|3775.13|3775.13|3774.98|3774.98|3775.88|3775.88|3773.26|3773.26|0
1647007500000|2022-03-11 14:05:00|3773.12|3773.12|3771.42|3771.42|3774.25|3774.25|3770.06|3770.06|0
1647007800000|2022-03-11 14:10:00|3771.25|3771.25|3767.58|3767.58|3771.25|3771.25|3766.1|3766.1|0
1647008100000|2022-03-11 14:15:00|3768.2|3768.2|3771.19|3771.19|3772.32|3772.32|3767.58|3767.58|0
1647008400000|2022-03-11 14:20:00|3771.06|3771.06|3770.14|3770.14|3772.31|3772.31|3769.43|3769.43|0
1647008700000|2022-03-11 14:25:00|3769.52|3769.52|3754.31|3754.31|3771|3771|3754.31|3754.31|0
1647009000000|2022-03-11 14:30:00|3754.93|3754.93|3752.28|3752.28|3759.29|3759.29|3751.82|3751.82|0
1647009300000|2022-03-11 14:35:00|3751.66|3751.66|3756.3|3756.3|3764.26|3764.26|3751.66|3751.66|0
1647009600000|2022-03-11 14:40:00|3755.68|3755.68|3749.23|3749.23|3755.68|3755.68|3747.05|3747.05|0
1647009900000|2022-03-11 14:45:00|3749.36|3749.36|3743.28|3743.28|3753.05|3753.05|3742.77|3742.77|0
1647010200000|2022-03-11 14:50:00|3743.15|3743.15|3735.05|3735.05|3744.89|3744.89|3735.05|3735.05|0
1647010500000|2022-03-11 14:55:00|3734.71|3734.71|3737.02|3737.02|3737.65|3737.65|3730.91|3730.91|0
1647010800000|2022-03-11 15:00:00|3738.27|3738.27|3728.38|3728.38|3739.52|3739.52|3728.38|3728.38|0
1647011100000|2022-03-11 15:05:00|3730.87|3730.87|3729.81|3729.81|3736.79|3736.79|3729.11|3729.11|0
1647011400000|2022-03-11 15:10:00|3727.94|3727.94|3735.41|3735.41|3738.09|3738.09|3727.94|3727.94|0
1647011700000|2022-03-11 15:15:00|3734.79|3734.79|3734.72|3734.72|3738.45|3738.45|3732.29|3732.29|0
1647012000000|2022-03-11 15:20:00|3734.08|3734.08|3731.83|3731.83|3735.07|3735.07|3728.46|3728.46|0
1647012300000|2022-03-11 15:25:00|3730.58|3730.58|3738.1|3738.1|3739.94|3739.94|3730.58|3730.58|0
1647012600000|2022-03-11 15:30:00|3737.93|3737.93|3728.41|3728.41|3737.93|3737.93|3724.29|3724.29|0
1647012900000|2022-03-11 15:35:00|3729.04|3729.04|3735.16|3735.16|3738.68|3738.68|3729.04|3729.04|0
1647013200000|2022-03-11 15:40:00|3734.81|3734.81|3736.88|3736.88|3746.3|3746.3|3734.69|3734.69|0
1647013500000|2022-03-11 15:45:00|3739.99|3739.99|3736.95|3736.95|3739.99|3739.99|3733.01|3733.01|0
1647013800000|2022-03-11 15:50:00|3735.7|3735.7|3733.4|3733.4|3739.05|3739.05|3732.78|3732.78|0
1647014100000|2022-03-11 15:55:00|3734.02|3734.02|3747.98|3747.98|3749.85|3749.85|3733.54|3733.54|0
1647014400000|2022-03-11 16:00:00|3747.36|3747.36|3744.93|3744.93|3747.51|3747.51|3744.27|3744.27|0
1647014700000|2022-03-11 16:05:00|3744.31|3744.31|3736.08|3736.08|3744.31|3744.31|3731.94|3731.94|0
1647015000000|2022-03-11 16:10:00|3735.46|3735.46|3739.26|3739.26|3739.26|3739.26|3735.33|3735.33|0
1647015300000|2022-03-11 16:15:00|3739.39|3739.39|3741.16|3741.16|3746.9|3746.9|3738.14|3738.14|0
1647015600000|2022-03-11 16:20:00|3742.41|3742.41|3747.24|3747.24|3747.73|3747.73|3741.16|3741.16|0
1647015900000|2022-03-11 16:25:00|3747.37|3747.37|3747.45|3747.45|3749.82|3749.82|3741.25|3741.25|0
1647245700000|2022-03-14 08:15:00|3807.56|3807.56|3812.73|3812.73|3814.99|3814.99|3801.94|3801.94|0
1647246000000|2022-03-14 08:20:00|3813.36|3813.36|3818.1|3818.1|3818.1|3818.1|3800.39|3800.39|0
1647246300000|2022-03-14 08:25:00|3812.49|3812.49|3816.48|3816.48|3816.99|3816.99|3798.13|3798.13|0
1647246600000|2022-03-14 08:30:00|3815.85|3815.85|3819.81|3819.81|3820.06|3820.06|3812.34|3812.34|0
1647246900000|2022-03-14 08:35:00|3818.56|3818.56|3816.07|3816.07|3818.69|3818.69|3814.08|3814.08|0
1647247200000|2022-03-14 08:40:00|3818.56|3818.56|3816.22|3816.22|3818.56|3818.56|3807.63|3807.63|0
1647247500000|2022-03-14 08:45:00|3818.09|3818.09|3816.86|3816.86|3819.15|3819.15|3812.54|3812.54|0
1647247800000|2022-03-14 08:50:00|3817.48|3817.48|3820.28|3820.28|3824.09|3824.09|3816.8|3816.8|0
1647248100000|2022-03-14 08:55:00|3820.53|3820.53|3823.18|3823.18|3825.65|3825.65|3817.2|3817.2|0
1647248400000|2022-03-14 09:00:00|3823.31|3823.31|3830.21|3830.21|3833.21|3833.21|3822.96|3822.96|0
1647248700000|2022-03-14 09:05:00|3832.7|3832.7|3838.75|3838.75|3838.75|3838.75|3827.41|3827.41|0
1647249000000|2022-03-14 09:10:00|3841.25|3841.25|3845.28|3845.28|3849.91|3849.91|3841.25|3841.25|0
1647249300000|2022-03-14 09:15:00|3846.53|3846.53|3840.91|3840.91|3846.53|3846.53|3839.66|3839.66|0
1647249600000|2022-03-14 09:20:00|3839.66|3839.66|3841.13|3841.13|3842.38|3842.38|3836.88|3836.88|0
1647249900000|2022-03-14 09:25:00|3840.75|3840.75|3840.75|3840.75|3840.97|3840.97|3831.01|3831.01|0
1647250200000|2022-03-14 09:30:00|3840.87|3840.87|3853.49|3853.49|3853.49|3853.49|3840.87|3840.87|0
1647250500000|2022-03-14 09:35:00|3854.74|3854.74|3865.47|3865.47|3865.47|3865.47|3854.74|3854.74|0
1647250800000|2022-03-14 09:40:00|3862.98|3862.98|3874.61|3874.61|3877.66|3877.66|3860.36|3860.36|0
1647251100000|2022-03-14 09:45:00|3874.99|3874.99|3873.62|3873.62|3877.61|3877.61|3868.25|3868.25|0
1647251400000|2022-03-14 09:50:00|3872.37|3872.37|3873.61|3873.61|3879.58|3879.58|3870.35|3870.35|0
1647251700000|2022-03-14 09:55:00|3876.1|3876.1|3864.99|3864.99|3881.09|3881.09|3863.23|3863.23|0
1647252000000|2022-03-14 10:00:00|3864.6|3864.6|3864.93|3864.93|3871.57|3871.57|3864.57|3864.57|0
1647252300000|2022-03-14 10:05:00|3866.17|3866.17|3861.54|3861.54|3866.17|3866.17|3858.54|3858.54|0
1647252600000|2022-03-14 10:10:00|3861.41|3861.41|3856.31|3856.31|3861.54|3861.54|3850.95|3850.95|0
1647252900000|2022-03-14 10:15:00|3855.07|3855.07|3863.31|3863.31|3863.31|3863.31|3853.34|3853.34|0
1647253200000|2022-03-14 10:20:00|3862.06|3862.06|3862.57|3862.57|3864.46|3864.46|3862.06|3862.06|0
1647253500000|2022-03-14 10:25:00|3863.82|3863.82|3865.7|3865.7|3865.7|3865.7|3855.96|3855.96|0
1647253800000|2022-03-14 10:30:00|3866.95|3866.95|3862.15|3862.15|3872.53|3872.53|3860.9|3860.9|0
1647254100000|2022-03-14 10:35:00|3862.53|3862.53|3857.52|3857.52|3862.53|3862.53|3856.14|3856.14|0
1647254400000|2022-03-14 10:40:00|3857|3857|3852.37|3852.37|3857|3857|3851.73|3851.73|0
1647254700000|2022-03-14 10:45:00|3854.86|3854.86|3848.51|3848.51|3857.61|3857.61|3848.38|3848.38|0
1647255000000|2022-03-14 10:50:00|3848.64|3848.64|3851.22|3851.22|3851.35|3851.35|3846.98|3846.98|0
1647255300000|2022-03-14 10:55:00|3851.86|3851.86|3855.22|3855.22|3855.22|3855.22|3851.86|3851.86|0
1647255600000|2022-03-14 11:00:00|3854.96|3854.96|3856.91|3856.91|3860.07|3860.07|3852.6|3852.6|0
1647255900000|2022-03-14 11:05:00|3857.17|3857.17|3850.59|3850.59|3861.19|3861.19|3850.59|3850.59|0
1647256200000|2022-03-14 11:10:00|3849.34|3849.34|3861.37|3861.37|3861.37|3861.37|3849.34|3849.34|0
1647256500000|2022-03-14 11:15:00|3860.99|3860.99|3860|3860|3860.99|3860.99|3857.25|3857.25|0
1647256800000|2022-03-14 11:20:00|3859.74|3859.74|3857.12|3857.12|3861.12|3861.12|3857.12|3857.12|0
1647257100000|2022-03-14 11:25:00|3856.87|3856.87|3850.73|3850.73|3856.87|3856.87|3849.36|3849.36|0
1647257400000|2022-03-14 11:30:00|3849.48|3849.48|3840.2|3840.2|3855.53|3855.53|3840.2|3840.2|0
1647257700000|2022-03-14 11:35:00|3841.44|3841.44|3839.12|3839.12|3843.37|3843.37|3839.12|3839.12|0
1647258000000|2022-03-14 11:40:00|3838.95|3838.95|3831.02|3831.02|3842.43|3842.43|3828.52|3828.52|0
1647258300000|2022-03-14 11:45:00|3827.28|3827.28|3823|3823|3829.77|3829.77|3815.4|3815.4|0
1647258600000|2022-03-14 11:50:00|3820.51|3820.51|3824.53|3824.53|3829.51|3829.51|3820.51|3820.51|0
1647258900000|2022-03-14 11:55:00|3825.78|3825.78|3827.02|3827.02|3831.02|3831.02|3825.78|3825.78|0
1647259200000|2022-03-14 12:00:00|3825.78|3825.78|3837.5|3837.5|3837.5|3837.5|3825.39|3825.39|0
1647259500000|2022-03-14 12:05:00|3836.25|3836.25|3833.37|3833.37|3839.17|3839.17|3833.37|3833.37|0
1647259800000|2022-03-14 12:10:00|3833.5|3833.5|3834.62|3834.62|3834.62|3834.62|3830.88|3830.88|0
1647260100000|2022-03-14 12:15:00|3833.37|3833.37|3830.37|3830.37|3833.37|3833.37|3829.12|3829.12|0
1647260400000|2022-03-14 12:20:00|3829.48|3829.48|3830.11|3830.11|3831.36|3831.36|3828.49|3828.49|0
1647260700000|2022-03-14 12:25:00|3828.87|3828.87|3829.86|3829.86|3830.11|3830.11|3827.62|3827.62|0
1647261000000|2022-03-14 12:30:00|3831.1|3831.1|3839.34|3839.34|3839.34|3839.34|3830.11|3830.11|0
1647261300000|2022-03-14 12:35:00|3839.17|3839.17|3833.73|3833.73|3839.17|3839.17|3831.8|3831.8|0
1647261600000|2022-03-14 12:40:00|3834.97|3834.97|3845.96|3845.96|3845.96|3845.96|3834.97|3834.97|0
1647261900000|2022-03-14 12:45:00|3847.2|3847.2|3841.84|3841.84|3847.2|3847.2|3839.35|3839.35|0
1647262200000|2022-03-14 12:50:00|3841.58|3841.58|3843.13|3843.13|3847.76|3847.76|3839.95|3839.95|0
1647262500000|2022-03-14 12:55:00|3842.62|3842.62|3844.54|3844.54|3849.32|3849.32|3836.9|3836.9|0
1647262800000|2022-03-14 13:00:00|3844.42|3844.42|3842.79|3842.79|3844.42|3844.42|3840.17|3840.17|0
1647263100000|2022-03-14 13:05:00|3841.54|3841.54|3842.92|3842.92|3842.92|3842.92|3841.16|3841.16|0
1647263400000|2022-03-14 13:10:00|3843.3|3843.3|3846.87|3846.87|3847.04|3847.04|3843.3|3843.3|0
1647263700000|2022-03-14 13:15:00|3847.38|3847.38|3851.8|3851.8|3851.8|3851.8|3847.38|3847.38|0
1647264000000|2022-03-14 13:20:00|3853.04|3853.04|3850.3|3850.3|3853.3|3853.3|3850.3|3850.3|0
1647264300000|2022-03-14 13:25:00|3849.05|3849.05|3848.31|3848.31|3849.43|3849.43|3848.19|3848.19|0
1647264600000|2022-03-14 13:30:00|3849.56|3849.56|3839.34|3839.34|3853.29|3853.29|3837.84|3837.84|0
1647264900000|2022-03-14 13:35:00|3840.58|3840.58|3830.67|3830.67|3841.02|3841.02|3830.67|3830.67|0
1647265200000|2022-03-14 13:40:00|3828.18|3828.18|3843.59|3843.59|3843.59|3843.59|3826.42|3826.42|0
1647265500000|2022-03-14 13:45:00|3842.34|3842.34|3844.69|3844.69|3844.69|3844.69|3836.67|3836.67|0
1647265800000|2022-03-14 13:50:00|3844.82|3844.82|3844.44|3844.44|3851.05|3851.05|3840.7|3840.7|0
1647266100000|2022-03-14 13:55:00|3844.82|3844.82|3851.94|3851.94|3851.94|3851.94|3844.44|3844.44|0
1647266400000|2022-03-14 14:00:00|3849.45|3849.45|3851.94|3851.94|3857.31|3857.31|3845.21|3845.21|0
1647266700000|2022-03-14 14:05:00|3853.19|3853.19|3859.46|3859.46|3859.46|3859.46|3851.82|3851.82|0
1647267000000|2022-03-14 14:10:00|3861.95|3861.95|3863.97|3863.97|3871.7|3871.7|3861.83|3861.83|0
1647267300000|2022-03-14 14:15:00|3863.71|3863.71|3867.96|3867.96|3870.45|3870.45|3862.34|3862.34|0
1647267600000|2022-03-14 14:20:00|3867.7|3867.7|3877.89|3877.89|3877.89|3877.89|3866.37|3866.37|0
1647267900000|2022-03-14 14:25:00|3878.01|3878.01|3873.89|3873.89|3878.01|3878.01|3871.15|3871.15|0
1647268200000|2022-03-14 14:30:00|3871.4|3871.4|3868|3868|3871.4|3871.4|3861.44|3861.44|0
1647268500000|2022-03-14 14:35:00|3868.13|3868.13|3876.85|3876.85|3878.35|3878.35|3868.13|3868.13|0
1647268800000|2022-03-14 14:40:00|3878.1|3878.1|3878.35|3878.35|3882.35|3882.35|3878.1|3878.1|0
1647269100000|2022-03-14 14:45:00|3878.23|3878.23|3884.97|3884.97|3887.46|3887.46|3874.36|3874.36|0
1647269400000|2022-03-14 14:50:00|3886.21|3886.21|3899.49|3899.49|3899.74|3899.74|3886.21|3886.21|0
1647269700000|2022-03-14 14:55:00|3898.24|3898.24|3898.32|3898.32|3899.36|3899.36|3896.22|3896.22|0
1647270000000|2022-03-14 15:00:00|3899.56|3899.56|3901.87|3901.87|3903.5|3903.5|3896.72|3896.72|0
1647270300000|2022-03-14 15:05:00|3903.11|3903.11|3912.78|3912.78|3912.78|3912.78|3901.61|3901.61|0
1647270600000|2022-03-14 15:10:00|3914.03|3914.03|3911.36|3911.36|3915.05|3915.05|3909.68|3909.68|0
1647270900000|2022-03-14 15:15:00|3912.61|3912.61|3905.56|3905.56|3914.36|3914.36|3904.01|3904.01|0
1647271200000|2022-03-14 15:20:00|3905.82|3905.82|3890.89|3890.89|3905.82|3905.82|3888.62|3888.62|0
1647271500000|2022-03-14 15:25:00|3890.76|3890.76|3901.82|3901.82|3901.82|3901.82|3890.76|3890.76|0
1647271800000|2022-03-14 15:30:00|3899.33|3899.33|3907.35|3907.35|3909.58|3909.58|3895.34|3895.34|0
1647272100000|2022-03-14 15:35:00|3907.48|3907.48|3902.59|3902.59|3907.6|3907.6|3900.96|3900.96|0
1647272400000|2022-03-14 15:40:00|3901.35|3901.35|3904.02|3904.02|3905.86|3905.86|3900.84|3900.84|0
1647272700000|2022-03-14 15:45:00|3903.89|3903.89|3901.03|3901.03|3903.9|3903.9|3900.17|3900.17|0
1647273000000|2022-03-14 15:50:00|3900.9|3900.9|3899.48|3899.48|3902.36|3902.36|3899.48|3899.48|0
1647273300000|2022-03-14 15:55:00|3898.24|3898.24|3897.81|3897.81|3899.18|3899.18|3896.18|3896.18|0
1647273600000|2022-03-14 16:00:00|3897.68|3897.68|3900.77|3900.77|3900.77|3900.77|3894.07|3894.07|0
1647273900000|2022-03-14 16:05:00|3902.02|3902.02|3888.88|3888.88|3902.02|3902.02|3886.39|3886.39|0
1647274200000|2022-03-14 16:10:00|3890.12|3890.12|3890.82|3890.82|3898.59|3898.59|3890.12|3890.12|0
1647274500000|2022-03-14 16:15:00|3890.95|3890.95|3890.57|3890.57|3894.9|3894.9|3885.29|3885.29|0
1647274800000|2022-03-14 16:20:00|3891.81|3891.81|3885.97|3885.97|3891.94|3891.94|3883.09|3883.09|0
1647275100000|2022-03-14 16:25:00|3886.48|3886.48|3884.24|3884.24|3888.88|3888.88|3881.24|3881.24|0
1647332100000|2022-03-15 08:15:00|3854.73|3854.73|3853.14|3853.14|3860.48|3860.48|3848.28|3848.28|0
1647332400000|2022-03-15 08:20:00|3851.9|3851.9|3859.88|3859.88|3862.11|3862.11|3849.91|3849.91|0
1647332700000|2022-03-15 08:25:00|3858.64|3858.64|3852.8|3852.8|3862.76|3862.76|3846.57|3846.57|0
1647333000000|2022-03-15 08:30:00|3850.31|3850.31|3861.46|3861.46|3863.95|3863.95|3844.18|3844.18|0
1647333300000|2022-03-15 08:35:00|3860.21|3860.21|3864|3864|3868.73|3868.73|3858.96|3858.96|0
1647333600000|2022-03-15 08:40:00|3865.25|3865.25|3869.43|3869.43|3872.18|3872.18|3865.21|3865.21|0
1647333900000|2022-03-15 08:45:00|3869.6|3869.6|3869.94|3869.94|3875.45|3875.45|3868.7|3868.7|0
1647334200000|2022-03-15 08:50:00|3870.07|3870.07|3870.24|3870.24|3876.56|3876.56|3867.07|3867.07|0
1647334500000|2022-03-15 08:55:00|3871.48|3871.48|3851.78|3851.78|3871.48|3871.48|3851.26|3851.26|0
1647334800000|2022-03-15 09:00:00|3851.65|3851.65|3853.33|3853.33|3858.05|3858.05|3847.75|3847.75|0
1647335100000|2022-03-15 09:05:00|3852.08|3852.08|3848.44|3848.44|3859.43|3859.43|3848.44|3848.44|0
1647335400000|2022-03-15 09:10:00|3848.57|3848.57|3859.47|3859.47|3859.85|3859.85|3842.98|3842.98|0
1647335700000|2022-03-15 09:15:00|3860.71|3860.71|3868.82|3868.82|3869.38|3869.38|3859.59|3859.59|0
1647336000000|2022-03-15 09:20:00|3870.07|3870.07|3857.23|3857.23|3870.07|3870.07|3851.99|3851.99|0
1647336300000|2022-03-15 09:25:00|3858.48|3858.48|3860.88|3860.88|3866.73|3866.73|3858.39|3858.39|0
1647336600000|2022-03-15 09:30:00|3859.63|3859.63|3862.22|3862.22|3864.62|3864.62|3858.86|3858.86|0
1647336900000|2022-03-15 09:35:00|3859.73|3859.73|3857.54|3857.54|3859.73|3859.73|3849.34|3849.34|0
1647337200000|2022-03-15 09:40:00|3858.79|3858.79|3869.69|3869.69|3869.69|3869.69|3858.79|3858.79|0
1647337500000|2022-03-15 09:45:00|3867.2|3867.2|3877.34|3877.34|3877.34|3877.34|3867.2|3867.2|0
1647337800000|2022-03-15 09:50:00|3873.6|3873.6|3870.12|3870.12|3874.97|3874.97|3868.11|3868.11|0
1647338100000|2022-03-15 09:55:00|3872.61|3872.61|3870.12|3870.12|3873.6|3873.6|3867.5|3867.5|0
1647338400000|2022-03-15 10:00:00|3870.37|3870.37|3870.29|3870.29|3873.9|3873.9|3860.67|3860.67|0
1647338700000|2022-03-15 10:05:00|3871.53|3871.53|3873.1|3873.1|3876.03|3876.03|3869.81|3869.81|0
1647339000000|2022-03-15 10:10:00|3873.61|3873.61|3885.71|3885.71|3887.57|3887.57|3873.48|3873.48|0
1647339300000|2022-03-15 10:15:00|3888.21|3888.21|3885.68|3885.68|3888.21|3888.21|3884.69|3884.69|0
1647339600000|2022-03-15 10:20:00|3883.19|3883.19|3886.08|3886.08|3887.32|3887.32|3878.69|3878.69|0
1647339900000|2022-03-15 10:25:00|3887.32|3887.32|3882.17|3882.17|3887.32|3887.32|3882.17|3882.17|0
1647340200000|2022-03-15 10:30:00|3883.42|3883.42|3876.83|3876.83|3886.93|3886.93|3874.34|3874.34|0
1647340500000|2022-03-15 10:35:00|3877.35|3877.35|3875.97|3875.97|3881.08|3881.08|3873.61|3873.61|0
1647340800000|2022-03-15 10:40:00|3875.85|3875.85|3875.98|3875.98|3877.95|3877.95|3872.97|3872.97|0
1647341100000|2022-03-15 10:45:00|3877.23|3877.23|3887.27|3887.27|3887.27|3887.27|3877.23|3877.23|0
1647341400000|2022-03-15 10:50:00|3886.03|3886.03|3898.01|3898.01|3899.38|3899.38|3886.03|3886.03|0
1647341700000|2022-03-15 10:55:00|3899.25|3899.25|3909.6|3909.6|3911.35|3911.35|3899.25|3899.25|0
1647342000000|2022-03-15 11:00:00|3912.09|3912.09|3919.37|3919.37|3925.95|3925.95|3911.1|3911.1|0
1647342300000|2022-03-15 11:05:00|3919.24|3919.24|3928.94|3928.94|3931.69|3931.69|3919.07|3919.07|0
1647342600000|2022-03-15 11:10:00|3931.43|3931.43|3934.43|3934.43|3934.43|3934.43|3926.49|3926.49|0
1647342900000|2022-03-15 11:15:00|3934.69|3934.69|3926.15|3926.15|3934.69|3934.69|3923.91|3923.91|0
1647343200000|2022-03-15 11:20:00|3923.66|3923.66|3918.67|3918.67|3925.07|3925.07|3916.44|3916.44|0
1647343500000|2022-03-15 11:25:00|3918.85|3918.85|3918.76|3918.76|3925.37|3925.37|3916.52|3916.52|0
1647343800000|2022-03-15 11:30:00|3918.89|3918.89|3926.04|3926.04|3929.49|3929.49|3918.89|3918.89|0
1647344100000|2022-03-15 11:35:00|3927.29|3927.29|3931.24|3931.24|3936.09|3936.09|3926.78|3926.78|0
1647344400000|2022-03-15 11:40:00|3929.99|3929.99|3927|3927|3931.27|3931.27|3924.69|3924.69|0
1647344700000|2022-03-15 11:45:00|3927.17|3927.17|3922.82|3922.82|3928.52|3928.52|3922.59|3922.59|0
1647345000000|2022-03-15 11:50:00|3922.65|3922.65|3929.47|3929.47|3930.08|3930.08|3922.65|3922.65|0
1647345300000|2022-03-15 11:55:00|3926.98|3926.98|3928.43|3928.43|3932.17|3932.17|3926.98|3926.98|0
1647345600000|2022-03-15 12:00:00|3928.3|3928.3|3924.35|3924.35|3934.45|3934.45|3924.1|3924.1|0
1647345900000|2022-03-15 12:05:00|3923.67|3923.67|3925.09|3925.09|3926.2|3926.2|3922.21|3922.21|0
1647346200000|2022-03-15 12:10:00|3925.26|3925.26|3933.71|3933.71|3933.71|3933.71|3923.19|3923.19|0
1647346500000|2022-03-15 12:15:00|3936.21|3936.21|3926.37|3926.37|3936.21|3936.21|3926.37|3926.37|0
1647346800000|2022-03-15 12:20:00|3927.61|3927.61|3943.12|3943.12|3946.86|3946.86|3927.61|3927.61|0
1647347100000|2022-03-15 12:25:00|3944.37|3944.37|3946.48|3946.48|3947.72|3947.72|3942.48|3942.48|0
1647347400000|2022-03-15 12:30:00|3947.72|3947.72|3954.46|3954.46|3957.34|3957.34|3947.72|3947.72|0
1647347700000|2022-03-15 12:35:00|3953.22|3953.22|3959.96|3959.96|3965.19|3965.19|3953.22|3953.22|0
1647348000000|2022-03-15 12:40:00|3960.21|3960.21|3955.96|3955.96|3961.59|3961.59|3955.96|3955.96|0
1647348300000|2022-03-15 12:45:00|3952.23|3952.23|3946.39|3946.39|3952.48|3952.48|3943.9|3943.9|0
1647348600000|2022-03-15 12:50:00|3945.14|3945.14|3952.01|3952.01|3952.01|3952.01|3942.65|3942.65|0
1647348900000|2022-03-15 12:55:00|3953.26|3953.26|3951.46|3951.46|3953.26|3953.26|3946.39|3946.39|0
1647349200000|2022-03-15 13:00:00|3951.33|3951.33|3953.99|3953.99|3954.2|3954.2|3950.08|3950.08|0
1647349500000|2022-03-15 13:05:00|3952.74|3952.74|3949.9|3949.9|3954.28|3954.28|3949.14|3949.14|0
1647349800000|2022-03-15 13:10:00|3952.39|3952.39|3949.13|3949.13|3956.86|3956.86|3949.13|3949.13|0
1647350100000|2022-03-15 13:15:00|3949.3|3949.3|3948.56|3948.56|3953.38|3953.38|3948.05|3948.05|0
1647350400000|2022-03-15 13:20:00|3949.81|3949.81|3952.3|3952.3|3952.48|3952.48|3948.95|3948.95|0
1647350700000|2022-03-15 13:25:00|3951.06|3951.06|3953.04|3953.04|3953.17|3953.17|3948.18|3948.18|0
1647351000000|2022-03-15 13:30:00|3954.29|3954.29|3956.68|3956.68|3960.77|3960.77|3950.42|3950.42|0
1647351300000|2022-03-15 13:35:00|3956.94|3956.94|3937.38|3937.38|3958.19|3958.19|3937.38|3937.38|0
1647351600000|2022-03-15 13:40:00|3938.62|3938.62|3923.68|3923.68|3941.75|3941.75|3921.36|3921.36|0
1647351900000|2022-03-15 13:45:00|3924.92|3924.92|3933.29|3933.29|3933.29|3933.29|3921.14|3921.14|0
1647352200000|2022-03-15 13:50:00|3934.54|3934.54|3933.2|3933.2|3936.04|3936.04|3929.55|3929.55|0
1647352500000|2022-03-15 13:55:00|3933.37|3933.37|3939.29|3939.29|3944.4|3944.4|3933.37|3933.37|0
1647352800000|2022-03-15 14:00:00|3939.16|3939.16|3945.13|3945.13|3948.52|3948.52|3937.66|3937.66|0
1647353100000|2022-03-15 14:05:00|3946.38|3946.38|3947.76|3947.76|3950.55|3950.55|3944.58|3944.58|0
1647353400000|2022-03-15 14:10:00|3950.26|3950.26|3946.01|3946.01|3954.12|3954.12|3943.22|3943.22|0
1647353700000|2022-03-15 14:15:00|3947.25|3947.25|3932.66|3932.66|3947.25|3947.25|3929.53|3929.53|0
1647354000000|2022-03-15 14:20:00|3932.91|3932.91|3946.53|3946.53|3946.53|3946.53|3932.91|3932.91|0
1647354300000|2022-03-15 14:25:00|3946.7|3946.7|3945.93|3945.93|3947.43|3947.43|3940.95|3940.95|0
1647354600000|2022-03-15 14:30:00|3946.19|3946.19|3956.31|3956.31|3957.17|3957.17|3946.19|3946.19|0
1647354900000|2022-03-15 14:35:00|3956.57|3956.57|3958.03|3958.03|3960.47|3960.47|3955.32|3955.32|0
1647355200000|2022-03-15 14:40:00|3958.66|3958.66|3958.07|3958.07|3962.66|3962.66|3956.35|3956.35|0
1647355500000|2022-03-15 14:45:00|3958.71|3958.71|3964.67|3964.67|3968.66|3968.66|3954.76|3954.76|0
1647355800000|2022-03-15 14:50:00|3965.91|3965.91|3960.58|3960.58|3968.79|3968.79|3958.83|3958.83|0
1647356100000|2022-03-15 14:55:00|3961.83|3961.83|3968.19|3968.19|3969.43|3969.43|3961.83|3961.83|0
1647356400000|2022-03-15 15:00:00|3969.43|3969.43|3975.14|3975.14|3977.46|3977.46|3967.42|3967.42|0
1647356700000|2022-03-15 15:05:00|3976.39|3976.39|3975.83|3975.83|3978.54|3978.54|3974.07|3974.07|0
1647357000000|2022-03-15 15:10:00|3977.08|3977.08|3975.83|3975.83|3982.06|3982.06|3970.38|3970.38|0
1647357300000|2022-03-15 15:15:00|3975.57|3975.57|3977.98|3977.98|3979.36|3979.36|3970.12|3970.12|0
1647357600000|2022-03-15 15:20:00|3976.74|3976.74|3983.13|3983.13|3983.13|3983.13|3972.01|3972.01|0
1647357900000|2022-03-15 15:25:00|3982.75|3982.75|3983.77|3983.77|3987.85|3987.85|3975.27|3975.27|0
1647358200000|2022-03-15 15:30:00|3985.27|3985.27|4000.3|4000.3|4000.3|4000.3|3985.27|3985.27|0
1647358500000|2022-03-15 15:35:00|4001.54|4001.54|4001.07|4001.07|4005.88|4005.88|3996.99|3996.99|0
1647358800000|2022-03-15 15:40:00|3999.82|3999.82|3995.57|3995.57|4000.3|4000.3|3989.82|3989.82|0
1647359100000|2022-03-15 15:45:00|3995.23|3995.23|3993.48|3993.48|3995.23|3995.23|3986.69|3986.69|0
1647359400000|2022-03-15 15:50:00|3993.86|3993.86|3971.67|3971.67|3997.47|3997.47|3970.2|3970.2|0
1647359700000|2022-03-15 15:55:00|3969.18|3969.18|3949.83|3949.83|3971.25|3971.25|3949.7|3949.7|0
1647360000000|2022-03-15 16:00:00|3947.34|3947.34|3946.39|3946.39|3956.18|3956.18|3943.51|3943.51|0
1647360300000|2022-03-15 16:05:00|3942.65|3942.65|3962.84|3962.84|3965.59|3965.59|3942.05|3942.05|0
1647360600000|2022-03-15 16:10:00|3964.08|3964.08|3963.49|3963.49|3969.46|3969.46|3962.5|3962.5|0
1647360900000|2022-03-15 16:15:00|3963.36|3963.36|3974.69|3974.69|3975.94|3975.94|3962.11|3962.11|0
1647361200000|2022-03-15 16:20:00|3974.44|3974.44|3980.96|3980.96|3983.62|3983.62|3973.92|3973.92|0
1647361500000|2022-03-15 16:25:00|3981.09|3981.09|3983.19|3983.19|3984.19|3984.19|3977.52|3977.52|0
1647418500000|2022-03-16 08:15:00|4085.5|4085.5|4115.33|4115.33|4116.06|4116.06|4082.06|4082.06|0
1647418800000|2022-03-16 08:20:00|4110.35|4110.35|4109.42|4109.42|4116.54|4116.54|4099.41|4099.41|0
1647419100000|2022-03-16 08:25:00|4108.17|4108.17|4123.82|4123.82|4127.94|4127.94|4101.52|4101.52|0
1647419400000|2022-03-16 08:30:00|4123.95|4123.95|4116.25|4116.25|4123.95|4123.95|4109.61|4109.61|0
1647419700000|2022-03-16 08:35:00|4112.51|4112.51|4105.26|4105.26|4118.74|4118.74|4104.02|4104.02|0
1647420000000|2022-03-16 08:40:00|4106.16|4106.16|4116.09|4116.09|4116.73|4116.73|4104.78|4104.78|0
1647420300000|2022-03-16 08:45:00|4112.36|4112.36|4115.65|4115.65|4127.73|4127.73|4108.66|4108.66|0
1647420600000|2022-03-16 08:50:00|4115.4|4115.4|4122.19|4122.19|4130.91|4130.91|4114.66|4114.66|0
1647420900000|2022-03-16 08:55:00|4120.94|4120.94|4128.8|4128.8|4128.8|4128.8|4114.71|4114.71|0
1647421200000|2022-03-16 09:00:00|4127.55|4127.55|4124.19|4124.19|4127.55|4127.55|4117.84|4117.84|0
1647421500000|2022-03-16 09:05:00|4123.93|4123.93|4125.88|4125.88|4128.37|4128.37|4119.47|4119.47|0
1647421800000|2022-03-16 09:10:00|4124.63|4124.63|4117.38|4117.38|4124.63|4124.63|4115.02|4115.02|0
1647422100000|2022-03-16 09:15:00|4116.13|4116.13|4121.67|4121.67|4126.17|4126.17|4116.01|4116.01|0
1647422400000|2022-03-16 09:20:00|4120.43|4120.43|4118.84|4118.84|4122.96|4122.96|4118.84|4118.84|0
1647422700000|2022-03-16 09:25:00|4120.08|4120.08|4121.84|4121.84|4122.58|4122.58|4117.34|4117.34|0
1647423000000|2022-03-16 09:30:00|4120.6|4120.6|4121.87|4121.87|4131.33|4131.33|4119.73|4119.73|0
1647423300000|2022-03-16 09:35:00|4121.49|4121.49|4127.77|4127.77|4127.77|4127.77|4119.81|4119.81|0
1647423600000|2022-03-16 09:40:00|4126.52|4126.52|4129.05|4129.05|4129.05|4129.05|4121.58|4121.58|0
1647423900000|2022-03-16 09:45:00|4129.22|4129.22|4124.8|4124.8|4129.22|4129.22|4122.74|4122.74|0
1647424200000|2022-03-16 09:50:00|4126.05|4126.05|4126.69|4126.69|4128.19|4128.19|4124.32|4124.32|0
1647424500000|2022-03-16 09:55:00|4126.56|4126.56|4129.44|4129.44|4134.42|4134.42|4126.56|4126.56|0
1647424800000|2022-03-16 10:00:00|4129.05|4129.05|4129.82|4129.82|4129.82|4129.82|4122.82|4122.82|0
1647425100000|2022-03-16 10:05:00|4127.33|4127.33|4123.68|4123.68|4127.33|4127.33|4119.81|4119.81|0
1647425400000|2022-03-16 10:10:00|4126.3|4126.3|4130.11|4130.11|4132.65|4132.65|4124.28|4124.28|0
1647425700000|2022-03-16 10:15:00|4129.99|4129.99|4122.68|4122.68|4130.29|4130.29|4117.44|4117.44|0
1647426000000|2022-03-16 10:20:00|4123.07|4123.07|4124.56|4124.56|4126.28|4126.28|4120.45|4120.45|0
1647426300000|2022-03-16 10:25:00|4125.81|4125.81|4120.45|4120.45|4127.02|4127.02|4120.45|4120.45|0
1647426600000|2022-03-16 10:30:00|4122.94|4122.94|4124.7|4124.7|4128.44|4128.44|4122.94|4122.94|0
1647426900000|2022-03-16 10:35:00|4124.87|4124.87|4121.79|4121.79|4125.86|4125.86|4119|4119|0
1647427200000|2022-03-16 10:40:00|4123.03|4123.03|4122.9|4122.9|4125.27|4125.27|4117.67|4117.67|0
1647427500000|2022-03-16 10:45:00|4124.15|4124.15|4137.67|4137.67|4137.93|4137.93|4122.73|4122.73|0
1647427800000|2022-03-16 10:50:00|4137.54|4137.54|4130.32|4130.32|4137.59|4137.59|4130.32|4130.32|0
1647428100000|2022-03-16 10:55:00|4130.96|4130.96|4126.67|4126.67|4131|4131|4122.93|4122.93|0
1647428400000|2022-03-16 11:00:00|4129.16|4129.16|4124.02|4124.02|4129.16|4129.16|4122.42|4122.42|0
1647428700000|2022-03-16 11:05:00|4125.27|4125.27|4122.93|4122.93|4125.78|4125.78|4121.95|4121.95|0
1647429000000|2022-03-16 11:10:00|4124.18|4124.18|4124.27|4124.27|4126.67|4126.67|4122.29|4122.29|0
1647429300000|2022-03-16 11:15:00|4125.51|4125.51|4127.95|4127.95|4131.31|4131.31|4123.2|4123.2|0
1647429600000|2022-03-16 11:20:00|4125.46|4125.46|4127.26|4127.26|4129.16|4129.16|4125.29|4125.29|0
1647429900000|2022-03-16 11:25:00|4127.39|4127.39|4136.54|4136.54|4136.54|4136.54|4127.39|4127.39|0
1647430200000|2022-03-16 11:30:00|4136.71|4136.71|4126.4|4126.4|4136.84|4136.84|4123.91|4123.91|0
1647430500000|2022-03-16 11:35:00|4127.65|4127.65|4131.68|4131.68|4131.81|4131.81|4126.19|4126.19|0
1647430800000|2022-03-16 11:40:00|4130.43|4130.43|4130.21|4130.21|4131.11|4131.11|4128.85|4128.85|0
1647431100000|2022-03-16 11:45:00|4130.04|4130.04|4129.99|4129.99|4131.07|4131.07|4127.37|4127.37|0
1647431400000|2022-03-16 11:50:00|4130.38|4130.38|4130.8|4130.8|4133.3|4133.3|4126.64|4126.64|0
1647431700000|2022-03-16 11:55:00|4130.46|4130.46|4134.97|4134.97|4136.69|4136.69|4129.82|4129.82|0
1647432000000|2022-03-16 12:00:00|4136.21|4136.21|4140.22|4140.22|4140.81|4140.81|4134.58|4134.58|0
1647432300000|2022-03-16 12:05:00|4141.47|4141.47|4131.67|4131.67|4141.47|4141.47|4131.03|4131.03|0
1647432600000|2022-03-16 12:10:00|4130.42|4130.42|4130.64|4130.64|4130.9|4130.9|4125.44|4125.44|0
1647432900000|2022-03-16 12:15:00|4130.9|4130.9|4125.4|4125.4|4132.02|4132.02|4121.67|4121.67|0
1647433200000|2022-03-16 12:20:00|4125.92|4125.92|4129.02|4129.02|4129.4|4129.4|4125.67|4125.67|0
1647433500000|2022-03-16 12:25:00|4128.85|4128.85|4130.43|4130.43|4130.56|4130.56|4126.57|4126.57|0
1647433800000|2022-03-16 12:30:00|4130.18|4130.18|4124.51|4124.51|4131.55|4131.55|4122.02|4122.02|0
1647434100000|2022-03-16 12:35:00|4125.76|4125.76|4123.96|4123.96|4127.7|4127.7|4122.71|4122.71|0
1647434400000|2022-03-16 12:40:00|4123.83|4123.83|4130.74|4130.74|4131.69|4131.69|4123.7|4123.7|0
1647434700000|2022-03-16 12:45:00|4130.87|4130.87|4131.09|4131.09|4131.12|4131.12|4124.99|4124.99|0
1647435000000|2022-03-16 12:50:00|4130.96|4130.96|4127.02|4127.02|4135|4135|4125.77|4125.77|0
1647435300000|2022-03-16 12:55:00|4126.89|4126.89|4136.25|4136.25|4136.25|4136.25|4125.64|4125.64|0
1647435600000|2022-03-16 13:00:00|4136.37|4136.37|4131.48|4131.48|4136.37|4136.37|4129.12|4129.12|0
1647435900000|2022-03-16 13:05:00|4128.99|4128.99|4136.68|4136.68|4136.68|4136.68|4127.66|4127.66|0
1647436200000|2022-03-16 13:10:00|4136.43|4136.43|4132.39|4132.39|4141.11|4141.11|4132.39|4132.39|0
1647436500000|2022-03-16 13:15:00|4132.26|4132.26|4130.76|4130.76|4137.37|4137.37|4129.51|4129.51|0
1647436800000|2022-03-16 13:20:00|4130.63|4130.63|4123.41|4123.41|4132.39|4132.39|4123.41|4123.41|0
1647437100000|2022-03-16 13:25:00|4123.58|4123.58|4122.17|4122.17|4124.66|4124.66|4122.17|4122.17|0
1647437400000|2022-03-16 13:30:00|4123.41|4123.41|4127.24|4127.24|4133.63|4133.63|4121.01|4121.01|0
1647437700000|2022-03-16 13:35:00|4128.48|4128.48|4126.59|4126.59|4128.74|4128.74|4122.13|4122.13|0
1647438000000|2022-03-16 13:40:00|4125.35|4125.35|4137.03|4137.03|4141.28|4141.28|4122.73|4122.73|0
1647438300000|2022-03-16 13:45:00|4137.28|4137.28|4145.58|4145.58|4149.06|4149.06|4136.77|4136.77|0
1647438600000|2022-03-16 13:50:00|4146.83|4146.83|4133.9|4133.9|4146.83|4146.83|4133.9|4133.9|0
1647438900000|2022-03-16 13:55:00|4133.72|4133.72|4128.77|4128.77|4133.72|4133.72|4125.81|4125.81|0
1647439200000|2022-03-16 14:00:00|4131.26|4131.26|4127.1|4127.1|4137.75|4137.75|4127.1|4127.1|0
1647439500000|2022-03-16 14:05:00|4126.84|4126.84|4125.43|4125.43|4129.33|4129.33|4124.35|4124.35|0
1647439800000|2022-03-16 14:10:00|4126.67|4126.67|4144.13|4144.13|4146.36|4146.36|4126.19|4126.19|0
1647440100000|2022-03-16 14:15:00|4145.37|4145.37|4162.85|4162.85|4173.32|4173.32|4142.1|4142.1|0
1647440400000|2022-03-16 14:20:00|4161.61|4161.61|4149.28|4149.28|4168.35|4168.35|4149.28|4149.28|0
1647440700000|2022-03-16 14:25:00|4151.77|4151.77|4156.36|4156.36|4159.07|4159.07|4142.66|4142.66|0
1647441000000|2022-03-16 14:30:00|4158.86|4158.86|4165.81|4165.81|4168.18|4168.18|4154.69|4154.69|0
1647441300000|2022-03-16 14:35:00|4165.94|4165.94|4166.52|4166.52|4169.52|4169.52|4159.2|4159.2|0
1647441600000|2022-03-16 14:40:00|4171.5|4171.5|4137.58|4137.58|4171.88|4171.88|4128.53|4128.53|0
1647441900000|2022-03-16 14:45:00|4136.34|4136.34|4135.74|4135.74|4142.57|4142.57|4131.71|4131.71|0
1647442200000|2022-03-16 14:50:00|4133.24|4133.24|4146.81|4146.81|4147.2|4147.2|4132.6|4132.6|0
1647442500000|2022-03-16 14:55:00|4149.3|4149.3|4167.24|4167.24|4167.24|4167.24|4146.43|4146.43|0
1647442800000|2022-03-16 15:00:00|4167.5|4167.5|4176.3|4176.3|4178.92|4178.92|4165.96|4165.96|0
1647443100000|2022-03-16 15:05:00|4173.81|4173.81|4159.08|4159.08|4174.54|4174.54|4157.23|4157.23|0
1647443400000|2022-03-16 15:10:00|4159.34|4159.34|4165.1|4165.1|4173.16|4173.16|4159.34|4159.34|0
1647443700000|2022-03-16 15:15:00|4166.34|4166.34|4160.94|4160.94|4169.09|4169.09|4159.06|4159.06|0
1647444000000|2022-03-16 15:20:00|4160.77|4160.77|4169.87|4169.87|4175.24|4175.24|4160.73|4160.73|0
1647444300000|2022-03-16 15:25:00|4170|4170|4166.17|4166.17|4172.62|4172.62|4160.42|4160.42|0
1647444600000|2022-03-16 15:30:00|4167.42|4167.42|4170.56|4170.56|4173.12|4173.12|4167.42|4167.42|0
1647444900000|2022-03-16 15:35:00|4170.81|4170.81|4162.21|4162.21|4172.18|4172.18|4158.91|4158.91|0
1647445200000|2022-03-16 15:40:00|4163.46|4163.46|4156.97|4156.97|4163.75|4163.75|4155.51|4155.51|0
1647445500000|2022-03-16 15:45:00|4155.72|4155.72|4161.78|4161.78|4162.04|4162.04|4155.3|4155.3|0
1647445800000|2022-03-16 15:50:00|4163.03|4163.03|4166.38|4166.38|4169.84|4169.84|4161.78|4161.78|0
1647446100000|2022-03-16 15:55:00|4166.5|4166.5|4162.89|4162.89|4169|4169|4162.12|4162.12|0
1647446400000|2022-03-16 16:00:00|4162.72|4162.72|4170.88|4170.88|4170.88|4170.88|4162.13|4162.13|0
1647446700000|2022-03-16 16:05:00|4171.13|4171.13|4169.25|4169.25|4171.26|4171.26|4165.51|4165.51|0
1647447000000|2022-03-16 16:10:00|4172.99|4172.99|4166.92|4166.92|4172.99|4172.99|4166.92|4166.92|0
1647447300000|2022-03-16 16:15:00|4168.17|4168.17|4168|4168|4171.65|4171.65|4165.29|4165.29|0
1647447600000|2022-03-16 16:20:00|4168.13|4168.13|4161.22|4161.22|4170.74|4170.74|4161.22|4161.22|0
1647447900000|2022-03-16 16:25:00|4162.46|4162.46|4175|4175|4175.17|4175.17|4160.53|4160.53|0
1647504900000|2022-03-17 08:15:00|4150.02|4150.02|4143.59|4143.59|4161.49|4161.49|4142.34|4142.34|0
1647505200000|2022-03-17 08:20:00|4143.46|4143.46|4159.21|4159.21|4161.35|4161.35|4140.97|4140.97|0
1647505500000|2022-03-17 08:25:00|4158.7|4158.7|4153.77|4153.77|4159.78|4159.78|4152.21|4152.21|0
1647505800000|2022-03-17 08:30:00|4156.26|4156.26|4146.79|4146.79|4158.5|4158.5|4146.79|4146.79|0
1647506100000|2022-03-17 08:35:00|4146.53|4146.53|4146.88|4146.88|4154.05|4154.05|4140.43|4140.43|0
1647506400000|2022-03-17 08:40:00|4145.64|4145.64|4148.05|4148.05|4153.41|4153.41|4143.8|4143.8|0
1647506700000|2022-03-17 08:45:00|4145.55|4145.55|4149.41|4149.41|4149.75|4149.75|4141.04|4141.04|0
1647507000000|2022-03-17 08:50:00|4149.03|4149.03|4154.78|4154.78|4157.27|4157.27|4146.06|4146.06|0
1647507300000|2022-03-17 08:55:00|4154.27|4154.27|4154.49|4154.49|4158.01|4158.01|4149.29|4149.29|0
1647507600000|2022-03-17 09:00:00|4155.74|4155.74|4157.74|4157.74|4160.4|4160.4|4153.76|4153.76|0
1647507900000|2022-03-17 09:05:00|4155.25|4155.25|4151.52|4151.52|4155.25|4155.25|4149.37|4149.37|0
1647508200000|2022-03-17 09:10:00|4151.4|4151.4|4148.23|4148.23|4153.89|4153.89|4135.77|4135.77|0
1647508500000|2022-03-17 09:15:00|4149.48|4149.48|4145.72|4145.72|4152.5|4152.5|4142.8|4142.8|0
1647508800000|2022-03-17 09:20:00|4145.47|4145.47|4149.19|4149.19|4157.53|4157.53|4145.34|4145.34|0
1647509100000|2022-03-17 09:25:00|4151.68|4151.68|4150.57|4150.57|4159.54|4159.54|4148.07|4148.07|0
1647509400000|2022-03-17 09:30:00|4150.31|4150.31|4153.17|4153.17|4155.8|4155.8|4149.21|4149.21|0
1647509700000|2022-03-17 09:35:00|4149.43|4149.43|4148.19|4148.19|4149.82|4149.82|4146.34|4146.34|0
1647510000000|2022-03-17 09:40:00|4149.44|4149.44|4155.88|4155.88|4155.88|4155.88|4147.07|4147.07|0
1647510300000|2022-03-17 09:45:00|4156.14|4156.14|4152.56|4152.56|4158.66|4158.66|4151.31|4151.31|0
1647510600000|2022-03-17 09:50:00|4152.43|4152.43|4155.31|4155.31|4155.43|4155.43|4152.43|4152.43|0
1647510900000|2022-03-17 09:55:00|4156.55|4156.55|4157.27|4157.27|4160.12|4160.12|4155.18|4155.18|0
1647511200000|2022-03-17 10:00:00|4157.14|4157.14|4132.61|4132.61|4157.14|4157.14|4124.36|4124.36|0
1647511500000|2022-03-17 10:05:00|4130.12|4130.12|4118.02|4118.02|4130.12|4130.12|4111.4|4111.4|0
1647511800000|2022-03-17 10:10:00|4121.75|4121.75|4122.52|4122.52|4129.77|4129.77|4121.75|4121.75|0
1647512100000|2022-03-17 10:15:00|4125.01|4125.01|4133.08|4133.08|4133.08|4133.08|4125.01|4125.01|0
1647512400000|2022-03-17 10:20:00|4132.7|4132.7|4135.84|4135.84|4137.3|4137.3|4131.93|4131.93|0
1647512700000|2022-03-17 10:25:00|4135.58|4135.58|4133.15|4133.15|4135.58|4135.58|4129.24|4129.24|0
1647513000000|2022-03-17 10:30:00|4133.27|4133.27|4130.95|4130.95|4134.3|4134.3|4124.17|4124.17|0
1647513300000|2022-03-17 10:35:00|4131.47|4131.47|4128.78|4128.78|4131.6|4131.6|4125.77|4125.77|0
1647513600000|2022-03-17 10:40:00|4128.52|4128.52|4128.65|4128.65|4128.9|4128.9|4121.83|4121.83|0
1647513900000|2022-03-17 10:45:00|4127.41|4127.41|4135.39|4135.39|4135.39|4135.39|4124.41|4124.41|0
1647514200000|2022-03-17 10:50:00|4134.15|4134.15|4137.96|4137.96|4141.27|4141.27|4133.76|4133.76|0
1647514500000|2022-03-17 10:55:00|4137.7|4137.7|4138.93|4138.93|4140.05|4140.05|4137.7|4137.7|0
1647514800000|2022-03-17 11:00:00|4138.8|4138.8|4141.82|4141.82|4141.82|4141.82|4137.09|4137.09|0
1647515100000|2022-03-17 11:05:00|4143.06|4143.06|4147.1|4147.1|4147.4|4147.4|4142.94|4142.94|0
1647515400000|2022-03-17 11:10:00|4146.97|4146.97|4146.51|4146.51|4147.4|4147.4|4146.51|4146.51|0
1647515700000|2022-03-17 11:15:00|4146.38|4146.38|4145.09|4145.09|4148.13|4148.13|4144.96|4144.96|0
1647516000000|2022-03-17 11:20:00|4142.6|4142.6|4143.96|4143.96|4144.96|4144.96|4142.6|4142.6|0
1647516300000|2022-03-17 11:25:00|4143.58|4143.58|4145.95|4145.95|4146.2|4146.2|4143.58|4143.58|0
1647516600000|2022-03-17 11:30:00|4145.31|4145.31|4141.57|4141.57|4145.31|4145.31|4141.57|4141.57|0
1647516900000|2022-03-17 11:35:00|4141.95|4141.95|4141.35|4141.35|4142.59|4142.59|4141.09|4141.09|0
1647517200000|2022-03-17 11:40:00|4140.1|4140.1|4138|4138|4140.1|4140.1|4137.23|4137.23|0
1647517500000|2022-03-17 11:45:00|4138.17|4138.17|4139.11|4139.11|4139.11|4139.11|4128.2|4128.2|0
1647517800000|2022-03-17 11:50:00|4139.24|4139.24|4139.72|4139.72|4140.48|4140.48|4136.23|4136.23|0
1647518100000|2022-03-17 11:55:00|4139.59|4139.59|4148.18|4148.18|4151.06|4151.06|4139.59|4139.59|0
1647518400000|2022-03-17 12:00:00|4148.05|4148.05|4149.95|4149.95|4155.65|4155.65|4146.21|4146.21|0
1647518700000|2022-03-17 12:05:00|4151.19|4151.19|4153.3|4153.3|4158.33|4158.33|4148.45|4148.45|0
1647519000000|2022-03-17 12:10:00|4152.54|4152.54|4155.19|4155.19|4155.45|4155.45|4150.08|4150.08|0
1647519300000|2022-03-17 12:15:00|4155.07|4155.07|4149.4|4149.4|4159.06|4159.06|4149.4|4149.4|0
1647519600000|2022-03-17 12:20:00|4148.16|4148.16|4154.93|4154.93|4155.66|4155.66|4145.54|4145.54|0
1647519900000|2022-03-17 12:25:00|4155.18|4155.18|4154.47|4154.47|4160.68|4160.68|4153.22|4153.22|0
1647520200000|2022-03-17 12:30:00|4154.09|4154.09|4154.35|4154.35|4157|4157|4151|4151|0
1647520500000|2022-03-17 12:35:00|4155.6|4155.6|4153.97|4153.97|4158.95|4158.95|4151.45|4151.45|0
1647520800000|2022-03-17 12:40:00|4154.1|4154.1|4158.44|4158.44|4163.33|4163.33|4153.11|4153.11|0
1647521100000|2022-03-17 12:45:00|4157.8|4157.8|4161.06|4161.06|4161.32|4161.32|4157.8|4157.8|0
1647521400000|2022-03-17 12:50:00|4160.81|4160.81|4153.51|4153.51|4160.81|4160.81|4153.51|4153.51|0
1647521700000|2022-03-17 12:55:00|4156|4156|4152.08|4152.08|4156.25|4156.25|4142.42|4142.42|0
1647522000000|2022-03-17 13:00:00|4153.32|4153.32|4151.1|4151.1|4157.11|4157.11|4146.12|4146.12|0
1647522300000|2022-03-17 13:05:00|4152.35|4152.35|4144.71|4144.71|4152.35|4152.35|4141.23|4141.23|0
1647522600000|2022-03-17 13:10:00|4142.22|4142.22|4139.32|4139.32|4143.47|4143.47|4139.32|4139.32|0
1647522900000|2022-03-17 13:15:00|4139.83|4139.83|4136.91|4136.91|4145.15|4145.15|4136.91|4136.91|0
1647523200000|2022-03-17 13:20:00|4136.65|4136.65|4138.03|4138.03|4140.3|4140.3|4136.31|4136.31|0
1647523500000|2022-03-17 13:25:00|4137.86|4137.86|4138.8|4138.8|4139.79|4139.79|4137.3|4137.3|0
1647523800000|2022-03-17 13:30:00|4140.04|4140.04|4136.69|4136.69|4140.04|4140.04|4129.6|4129.6|0
1647524100000|2022-03-17 13:35:00|4137.94|4137.94|4142.45|4142.45|4142.45|4142.45|4128.49|4128.49|0
1647524400000|2022-03-17 13:40:00|4143.7|4143.7|4137.59|4137.59|4144.89|4144.89|4135.58|4135.58|0
1647524700000|2022-03-17 13:45:00|4138.84|4138.84|4130.73|4130.73|4147.08|4147.08|4130.61|4130.61|0
1647525000000|2022-03-17 13:50:00|4129.49|4129.49|4135.25|4135.25|4138|4138|4129.36|4129.36|0
1647525300000|2022-03-17 13:55:00|4135.64|4135.64|4139.42|4139.42|4140.66|4140.66|4133.02|4133.02|0
1647525600000|2022-03-17 14:00:00|4139.67|4139.67|4148.01|4148.01|4148.52|4148.52|4138.43|4138.43|0
1647525900000|2022-03-17 14:05:00|4148.18|4148.18|4145.26|4145.26|4148.57|4148.57|4143.63|4143.63|0
1647526200000|2022-03-17 14:10:00|4144.01|4144.01|4135.68|4135.68|4146.5|4146.5|4134.78|4134.78|0
1647526500000|2022-03-17 14:15:00|4135.94|4135.94|4131.22|4131.22|4138.6|4138.6|4125.72|4125.72|0
1647526800000|2022-03-17 14:20:00|4132.46|4132.46|4137.14|4137.14|4138.13|4138.13|4132.46|4132.46|0
1647527100000|2022-03-17 14:25:00|4138.39|4138.39|4139.2|4139.2|4139.63|4139.63|4135.89|4135.89|0
1647527400000|2022-03-17 14:30:00|4139.07|4139.07|4131.95|4131.95|4139.07|4139.07|4131.95|4131.95|0
1647527700000|2022-03-17 14:35:00|4130.7|4130.7|4127.61|4127.61|4130.7|4130.7|4125.98|4125.98|0
1647528000000|2022-03-17 14:40:00|4128.86|4128.86|4121.25|4121.25|4130.28|4130.28|4120.01|4120.01|0
1647528300000|2022-03-17 14:45:00|4121.13|4121.13|4112.41|4112.41|4121.13|4121.13|4109.28|4109.28|0
1647528600000|2022-03-17 14:50:00|4112.29|4112.29|4105.32|4105.32|4116.02|4116.02|4105.32|4105.32|0
1647528900000|2022-03-17 14:55:00|4105.2|4105.2|4111.55|4111.55|4112.8|4112.8|4103.95|4103.95|0
1647529200000|2022-03-17 15:00:00|4111.81|4111.81|4114.43|4114.43|4114.68|4114.68|4106.57|4106.57|0
1647529500000|2022-03-17 15:05:00|4114.68|4114.68|4123.94|4123.94|4124.2|4124.2|4113.44|4113.44|0
1647529800000|2022-03-17 15:10:00|4123.69|4123.69|4115.15|4115.15|4127.21|4127.21|4115.02|4115.02|0
1647530100000|2022-03-17 15:15:00|4114.89|4114.89|4110.29|4110.29|4118.89|4118.89|4110.29|4110.29|0
1647530400000|2022-03-17 15:20:00|4110.17|4110.17|4113|4113|4113|4113|4106.94|4106.94|0
1647530700000|2022-03-17 15:25:00|4112.88|4112.88|4105.23|4105.23|4112.88|4112.88|4102.35|4102.35|0
1647531000000|2022-03-17 15:30:00|4103.98|4103.98|4108.91|4108.91|4108.91|4108.91|4101.53|4101.53|0
1647531300000|2022-03-17 15:35:00|4110.16|4110.16|4109.56|4109.56|4112.18|4112.18|4105.61|4105.61|0
1647531600000|2022-03-17 15:40:00|4110.81|4110.81|4113.66|4113.66|4114.91|4114.91|4110.81|4110.81|0
1647531900000|2022-03-17 15:45:00|4114|4114|4102.88|4102.88|4115.11|4115.11|4101.63|4101.63|0
1647532200000|2022-03-17 15:50:00|4104.12|4104.12|4110.47|4110.47|4110.47|4110.47|4104.12|4104.12|0
1647532500000|2022-03-17 15:55:00|4110.64|4110.64|4112.84|4112.84|4114.68|4114.68|4108.76|4108.76|0
1647532800000|2022-03-17 16:00:00|4112.66|4112.66|4118.71|4118.71|4118.71|4118.71|4112.54|4112.54|0
1647533100000|2022-03-17 16:05:00|4121.2|4121.2|4117.08|4117.08|4121.2|4121.2|4115.92|4115.92|0
1647533400000|2022-03-17 16:10:00|4118.33|4118.33|4125.21|4125.21|4126.45|4126.45|4118.33|4118.33|0
1647533700000|2022-03-17 16:15:00|4125.46|4125.46|4126.79|4126.79|4127.31|4127.31|4122.46|4122.46|0
1647534000000|2022-03-17 16:20:00|4126.41|4126.41|4126.45|4126.45|4130.45|4130.45|4126.11|4126.11|0
1647534300000|2022-03-17 16:25:00|4126.28|4126.28|4144.95|4144.95|4145|4145|4125.94|4125.94|0
1647591300000|2022-03-18 08:15:00|4193.51|4193.51|4171.48|4171.48|4193.51|4193.51|4168.43|4168.43|0
1647591600000|2022-03-18 08:20:00|4168.99|4168.99|4168.24|4168.24|4172.37|4172.37|4161.37|4161.37|0
1647591900000|2022-03-18 08:25:00|4168.41|4168.41|4167.57|4167.57|4174.64|4174.64|4164.31|4164.31|0
1647592200000|2022-03-18 08:30:00|4166.32|4166.32|4155.68|4155.68|4166.32|4166.32|4150.7|4150.7|0
1647592500000|2022-03-18 08:35:00|4156.93|4156.93|4158.64|4158.64|4161.13|4161.13|4154.44|4154.44|0
1647592800000|2022-03-18 08:40:00|4159.88|4159.88|4151.86|4151.86|4159.88|4159.88|4150.62|4150.62|0
1647593100000|2022-03-18 08:45:00|4151.74|4151.74|4143.79|4143.79|4155.12|4155.12|4141.34|4141.34|0
1647593400000|2022-03-18 08:50:00|4142.54|4142.54|4145.67|4145.67|4146.79|4146.79|4136.57|4136.57|0
1647593700000|2022-03-18 08:55:00|4143.18|4143.18|4147.78|4147.78|4148.55|4148.55|4140.43|4140.43|0
1647594000000|2022-03-18 09:00:00|4149.03|4149.03|4150.45|4150.45|4150.45|4150.45|4144.34|4144.34|0
1647594300000|2022-03-18 09:05:00|4147.95|4147.95|4136.2|4136.2|4147.95|4147.95|4136.2|4136.2|0
1647594600000|2022-03-18 09:10:00|4135.43|4135.43|4135.76|4135.76|4137.16|4137.16|4127.67|4127.67|0
1647594900000|2022-03-18 09:15:00|4133.26|4133.26|4133.99|4133.99|4136.48|4136.48|4129.95|4129.95|0
1647595200000|2022-03-18 09:20:00|4135.24|4135.24|4136.48|4136.48|4137.98|4137.98|4133.86|4133.86|0
1647595500000|2022-03-18 09:25:00|4136.35|4136.35|4129.13|4129.13|4136.35|4136.35|4129.13|4129.13|0
1647595800000|2022-03-18 09:30:00|4131.63|4131.63|4135.14|4135.14|4143.08|4143.08|4128.48|4128.48|0
1647596100000|2022-03-18 09:35:00|4135.52|4135.52|4135.9|4135.9|4138.78|4138.78|4133.67|4133.67|0
1647596400000|2022-03-18 09:40:00|4135.39|4135.39|4141.02|4141.02|4141.02|4141.02|4134.15|4134.15|0
1647596700000|2022-03-18 09:45:00|4141.14|4141.14|4135.04|4135.04|4141.14|4141.14|4134.28|4134.28|0
1647597000000|2022-03-18 09:50:00|4136.29|4136.29|4143.24|4143.24|4143.24|4143.24|4136.29|4136.29|0
1647597300000|2022-03-18 09:55:00|4145.73|4145.73|4143.07|4143.07|4145.99|4145.99|4140.58|4140.58|0
1647597600000|2022-03-18 10:00:00|4143.42|4143.42|4150.89|4150.89|4150.89|4150.89|4143.42|4143.42|0
1647597900000|2022-03-18 10:05:00|4151.06|4151.06|4160.25|4160.25|4160.25|4160.25|4148.32|4148.32|0
1647598500000|2022-03-18 10:15:00|4160.59|4160.59|4131.08|4131.08|4160.59|4160.59|4131.08|4131.08|0
1647598800000|2022-03-18 10:20:00|4132.33|4132.33|4139.67|4139.67|4140.79|4140.79|4132.33|4132.33|0
1647599100000|2022-03-18 10:25:00|4139.8|4139.8|4135.55|4135.55|4140.31|4140.31|4135.55|4135.55|0
1647599400000|2022-03-18 10:30:00|4131.81|4131.81|4121.8|4121.8|4134.64|4134.64|4121.8|4121.8|0
1647599700000|2022-03-18 10:35:00|4124.29|4124.29|4124.13|4124.13|4128.98|4128.98|4124.13|4124.13|0
1647600000000|2022-03-18 10:40:00|4123.96|4123.96|4114.76|4114.76|4127.13|4127.13|4114.76|4114.76|0
1647600300000|2022-03-18 10:45:00|4115.27|4115.27|4115.37|4115.37|4119.49|4119.49|4111.02|4111.02|0
1647600600000|2022-03-18 10:50:00|4120.86|4120.86|4110.31|4110.31|4120.86|4120.86|4105.46|4105.46|0
1647600900000|2022-03-18 10:55:00|4110.57|4110.57|4106.23|4106.23|4113.96|4113.96|4103.57|4103.57|0
1647601200000|2022-03-18 11:00:00|4110.36|4110.36|4111.91|4111.91|4111.91|4111.91|4101.33|4101.33|0
1647601500000|2022-03-18 11:05:00|4110.66|4110.66|4104.3|4104.3|4111.04|4111.04|4104.18|4104.18|0
1647601800000|2022-03-18 11:10:00|4103.06|4103.06|4103.48|4103.48|4104.56|4104.56|4093.83|4093.83|0
1647602100000|2022-03-18 11:15:00|4108.46|4108.46|4108.21|4108.21|4111.33|4111.33|4107.21|4107.21|0
1647602400000|2022-03-18 11:20:00|4106.96|4106.96|4103.05|4103.05|4109.45|4109.45|4101.8|4101.8|0
1647602700000|2022-03-18 11:25:00|4103.18|4103.18|4099.7|4099.7|4103.18|4103.18|4095.33|4095.33|0
1647603000000|2022-03-18 11:30:00|4100.95|4100.95|4105.16|4105.16|4105.41|4105.41|4097.68|4097.68|0
1647603300000|2022-03-18 11:35:00|4105.29|4105.29|4111.08|4111.08|4116.36|4116.36|4105.29|4105.29|0
1647603600000|2022-03-18 11:40:00|4111.25|4111.25|4119.12|4119.12|4119.25|4119.25|4108.76|4108.76|0
1647603900000|2022-03-18 11:45:00|4119.29|4119.29|4114.92|4114.92|4119.46|4119.46|4114.92|4114.92|0
1647604200000|2022-03-18 11:50:00|4115.04|4115.04|4117.32|4117.32|4117.54|4117.54|4114.45|4114.45|0
1647604500000|2022-03-18 11:55:00|4116.08|4116.08|4108.61|4108.61|4117.07|4117.07|4108.61|4108.61|0
1647604800000|2022-03-18 12:00:00|4109.86|4109.86|4114.52|4114.52|4115.76|4115.76|4106.5|4106.5|0
1647605100000|2022-03-18 12:05:00|4117.01|4117.01|4116.75|4116.75|4117.14|4117.14|4111.29|4111.29|0
1647605400000|2022-03-18 12:10:00|4116.37|4116.37|4111|4111|4116.37|4116.37|4110.62|4110.62|0
1647605700000|2022-03-18 12:15:00|4112.25|4112.25|4106.28|4106.28|4113.49|4113.49|4106.15|4106.15|0
1647606000000|2022-03-18 12:20:00|4103.78|4103.78|4112.49|4112.49|4113.74|4113.74|4103.78|4103.78|0
1647606300000|2022-03-18 12:25:00|4112.75|4112.75|4118.08|4118.08|4118.21|4118.21|4109.72|4109.72|0
1647606600000|2022-03-18 12:30:00|4118.21|4118.21|4119.87|4119.87|4119.87|4119.87|4115.85|4115.85|0
1647606900000|2022-03-18 12:35:00|4121.12|4121.12|4127|4127|4127|4127|4121.12|4121.12|0
1647607200000|2022-03-18 12:40:00|4125.75|4125.75|4126.1|4126.1|4126.1|4126.1|4123.99|4123.99|0
1647607500000|2022-03-18 12:45:00|4126.27|4126.27|4118.71|4118.71|4126.27|4126.27|4118.54|4118.54|0
1647607800000|2022-03-18 12:50:00|4117.47|4117.47|4114.98|4114.98|4117.47|4117.47|4112.36|4112.36|0
1647608100000|2022-03-18 12:55:00|4115.11|4115.11|4116.52|4116.52|4116.52|4116.52|4114.89|4114.89|0
1647608400000|2022-03-18 13:00:00|4115.27|4115.27|4115.88|4115.88|4119.01|4119.01|4112.27|4112.27|0
1647608700000|2022-03-18 13:05:00|4117.13|4117.13|4115.02|4115.02|4118.37|4118.37|4115.02|4115.02|0
1647609000000|2022-03-18 13:10:00|4116.27|4116.27|4115.79|4115.79|4118.15|4118.15|4114.29|4114.29|0
1647609300000|2022-03-18 13:15:00|4113.3|4113.3|4113.81|4113.81|4114.45|4114.45|4113.3|4113.3|0
1647609600000|2022-03-18 13:20:00|4113.98|4113.98|4109.14|4109.14|4116.47|4116.47|4109.14|4109.14|0
1647609900000|2022-03-18 13:25:00|4107.89|4107.89|4111.5|4111.5|4113.26|4113.26|4107.89|4107.89|0
1647610200000|2022-03-18 13:30:00|4113|4113|4110.35|4110.35|4116.48|4116.48|4107.86|4107.86|0
1647610500000|2022-03-18 13:35:00|4109.11|4109.11|4109.45|4109.45|4119.93|4119.93|4108.2|4108.2|0
1647610800000|2022-03-18 13:40:00|4108.2|4108.2|4112.58|4112.58|4113.95|4113.95|4107.82|4107.82|0
1647611100000|2022-03-18 13:45:00|4113.83|4113.83|4124.56|4124.56|4124.56|4124.56|4113.83|4113.83|0
1647611400000|2022-03-18 13:50:00|4120.82|4120.82|4116.57|4116.57|4126.19|4126.19|4116.57|4116.57|0
1647611700000|2022-03-18 13:55:00|4116.7|4116.7|4121.13|4121.13|4122.21|4122.21|4115.71|4115.71|0
1647612000000|2022-03-18 14:00:00|4121.64|4121.64|4128.42|4128.42|4129.67|4129.67|4121.64|4121.64|0
1647612300000|2022-03-18 14:05:00|4127.18|4127.18|4137.04|4137.04|4137.04|4137.04|4122.62|4122.62|0
1647612600000|2022-03-18 14:10:00|4139.53|4139.53|4137.02|4137.02|4141.7|4141.7|4135.64|4135.64|0
1647612900000|2022-03-18 14:15:00|4134.53|4134.53|4127.45|4127.45|4134.53|4134.53|4127.45|4127.45|0
1647613200000|2022-03-18 14:20:00|4124.96|4124.96|4130.76|4130.76|4131.4|4131.4|4122.65|4122.65|0
1647613500000|2022-03-18 14:25:00|4130.51|4130.51|4131.63|4131.63|4132.87|4132.87|4124.63|4124.63|0
1647613800000|2022-03-18 14:30:00|4131.5|4131.5|4124.83|4124.83|4131.75|4131.75|4120.71|4120.71|0
1647614100000|2022-03-18 14:35:00|4123.59|4123.59|4120.2|4120.2|4126.21|4126.21|4118.96|4118.96|0
1647614400000|2022-03-18 14:40:00|4121.45|4121.45|4120.3|4120.3|4124.89|4124.89|4118.49|4118.49|0
1647614700000|2022-03-18 14:45:00|4122.79|4122.79|4132.66|4132.66|4132.66|4132.66|4122.79|4122.79|0
1647615000000|2022-03-18 14:50:00|4133.3|4133.3|4136.05|4136.05|4138.79|4138.79|4132.05|4132.05|0
1647615300000|2022-03-18 14:55:00|4136.3|4136.3|4143.22|4143.22|4144.71|4144.71|4135.1|4135.1|0
1647615600000|2022-03-18 15:00:00|4141.98|4141.98|4156.73|4156.73|4158.59|4158.59|4141.98|4141.98|0
1647615900000|2022-03-18 15:05:00|4155.49|4155.49|4158.79|4158.79|4164.03|4164.03|4155.49|4155.49|0
1647616200000|2022-03-18 15:10:00|4158.92|4158.92|4160.18|4160.18|4163.43|4163.43|4157.54|4157.54|0
1647616500000|2022-03-18 15:15:00|4160|4160|4151.24|4151.24|4160|4160|4150.47|4150.47|0
1647616800000|2022-03-18 15:20:00|4151.11|4151.11|4149.69|4149.69|4151.36|4151.36|4149.35|4149.35|0
1647617100000|2022-03-18 15:25:00|4150.94|4150.94|4154.33|4154.33|4156.95|4156.95|4148.45|4148.45|0
1647617400000|2022-03-18 15:30:00|4155.57|4155.57|4156.3|4156.3|4158.32|4158.32|4153.81|4153.81|0
1647617700000|2022-03-18 15:35:00|4156.17|4156.17|4160.62|4160.62|4166.25|4166.25|4154.93|4154.93|0
1647618000000|2022-03-18 15:40:00|4158.13|4158.13|4156.85|4156.85|4160.37|4160.37|4154.01|4154.01|0
1647618300000|2022-03-18 15:45:00|4156.72|4156.72|4158.92|4158.92|4159.55|4159.55|4153.81|4153.81|0
1647618600000|2022-03-18 15:50:00|4159.04|4159.04|4162.48|4162.48|4166.48|4166.48|4159.04|4159.04|0
1647618900000|2022-03-18 15:55:00|4163.73|4163.73|4165.27|4165.27|4167.76|4167.76|4163.73|4163.73|0
1647619200000|2022-03-18 16:00:00|4166.52|4166.52|4165.02|4165.02|4170.85|4170.85|4164.76|4164.76|0
1647619500000|2022-03-18 16:05:00|4165.27|4165.27|4166.82|4166.82|4168.06|4168.06|4161.96|4161.96|0
1647619800000|2022-03-18 16:10:00|4168.06|4168.06|4176.47|4176.47|4179.09|4179.09|4168.06|4168.06|0
1647620100000|2022-03-18 16:15:00|4176.6|4176.6|4176.86|4176.86|4178.02|4178.02|4173.9|4173.9|0
1647620400000|2022-03-18 16:20:00|4176.99|4176.99|4180.43|4180.43|4181.97|4181.97|4173|4173|0
1647620700000|2022-03-18 16:25:00|4181.67|4181.67|4180.63|4180.63|4186.14|4186.14|4177.16|4177.16|0
1647850500000|2022-03-21 08:15:00|4169.83|4169.83|4168.52|4168.52|4171.83|4171.83|4161.46|4161.46|0
1647850800000|2022-03-21 08:20:00|4169.77|4169.77|4166.77|4166.77|4169.77|4169.77|4165.15|4165.15|0
1647851100000|2022-03-21 08:25:00|4169.27|4169.27|4165.02|4165.02|4169.27|4169.27|4163.77|4163.77|0
1647851400000|2022-03-21 08:30:00|4163.77|4163.77|4168.95|4168.95|4173.45|4173.45|4163.4|4163.4|0
1647851700000|2022-03-21 08:35:00|4168.58|4168.58|4176.87|4176.87|4176.87|4176.87|4168.58|4168.58|0
1647852000000|2022-03-21 08:40:00|4177.5|4177.5|4169.14|4169.14|4177.62|4177.62|4169.14|4169.14|0
1647852300000|2022-03-21 08:45:00|4170.39|4170.39|4167.65|4167.65|4174.52|4174.52|4167.65|4167.65|0
1647852600000|2022-03-21 08:50:00|4165.15|4165.15|4161.91|4161.91|4169.07|4169.07|4161.91|4161.91|0
1647852900000|2022-03-21 08:55:00|4163.16|4163.16|4164.45|4164.45|4164.45|4164.45|4161.95|4161.95|0
1647853200000|2022-03-21 09:00:00|4164.08|4164.08|4162.03|4162.03|4165.32|4165.32|4162.03|4162.03|0
1647853500000|2022-03-21 09:05:00|4159.78|4159.78|4156.42|4156.42|4162.99|4162.99|4148.21|4148.21|0
1647853800000|2022-03-21 09:10:00|4156.67|4156.67|4155.45|4155.45|4157.3|4157.3|4154.4|4154.4|0
1647854100000|2022-03-21 09:15:00|4155.57|4155.57|4157.87|4157.87|4161.36|4161.36|4154.07|4154.07|0
1647854400000|2022-03-21 09:20:00|4157.62|4157.62|4160.79|4160.79|4162.04|4162.04|4157.62|4157.62|0
1647854700000|2022-03-21 09:25:00|4159.54|4159.54|4159.89|4159.89|4160.77|4160.77|4158.27|4158.27|0
1647855000000|2022-03-21 09:30:00|4158.64|4158.64|4162.02|4162.02|4162.39|4162.39|4158.64|4158.64|0
1647855300000|2022-03-21 09:35:00|4161.89|4161.89|4162.77|4162.77|4166.65|4166.65|4161.77|4161.77|0
1647855600000|2022-03-21 09:40:00|4162.9|4162.9|4161.94|4161.94|4164.14|4164.14|4160.81|4160.81|0
1647855900000|2022-03-21 09:45:00|4162.07|4162.07|4162.27|4162.27|4162.27|4162.27|4159.77|4159.77|0
1647856200000|2022-03-21 09:50:00|4162.14|4162.14|4168.09|4168.09|4170.71|4170.71|4161.97|4161.97|0
1647856500000|2022-03-21 09:55:00|4168.46|4168.46|4172.51|4172.51|4172.51|4172.51|4168.46|4168.46|0
1647856800000|2022-03-21 10:00:00|4171.26|4171.26|4174.07|4174.07|4176.93|4176.93|4171.26|4171.26|0
1647857100000|2022-03-21 10:05:00|4174.24|4174.24|4172.95|4172.95|4175.79|4175.79|4172.04|4172.04|0
1647857400000|2022-03-21 10:10:00|4173.45|4173.45|4176.58|4176.58|4176.58|4176.58|4172.84|4172.84|0
1647857700000|2022-03-21 10:15:00|4175.96|4175.96|4172.87|4172.87|4175.96|4175.96|4168.87|4168.87|0
1647858000000|2022-03-21 10:20:00|4174.12|4174.12|4174.79|4174.79|4175.74|4175.74|4173.12|4173.12|0
1647858300000|2022-03-21 10:25:00|4174.91|4174.91|4175.89|4175.89|4175.89|4175.89|4173.99|4173.99|0
1647858600000|2022-03-21 10:30:00|4177.14|4177.14|4173.78|4173.78|4183.55|4183.55|4173.78|4173.78|0
1647858900000|2022-03-21 10:35:00|4173.41|4173.41|4166.74|4166.74|4173.41|4173.41|4165.49|4165.49|0
1647859200000|2022-03-21 10:40:00|4164.24|4164.24|4164.49|4164.49|4164.74|4164.74|4163.12|4163.12|0
1647859500000|2022-03-21 10:45:00|4164.62|4164.62|4166.07|4166.07|4167.62|4167.62|4164.62|4164.62|0
1647859800000|2022-03-21 10:50:00|4168.57|4168.57|4167.32|4167.32|4168.57|4168.57|4167.32|4167.32|0
1647860100000|2022-03-21 10:55:00|4167.45|4167.45|4173.38|4173.38|4173.38|4173.38|4167.45|4167.45|0
1647860400000|2022-03-21 11:00:00|4173.13|4173.13|4170.32|4170.32|4173.13|4173.13|4169.07|4169.07|0
1647860700000|2022-03-21 11:05:00|4169.07|4169.07|4170.92|4170.92|4174.54|4174.54|4169.07|4169.07|0
1647861000000|2022-03-21 11:10:00|4170.54|4170.54|4170.92|4170.92|4170.92|4170.92|4170.54|4170.54|0
1647861300000|2022-03-21 11:15:00|4171.04|4171.04|4170.79|4170.79|4174.04|4174.04|4169.54|4169.54|0
1647861600000|2022-03-21 11:20:00|4171.17|4171.17|4168.16|4168.16|4171.29|4171.29|4166.92|4166.92|0
1647861900000|2022-03-21 11:25:00|4168.41|4168.41|4169.29|4169.29|4169.29|4169.29|4168.41|4168.41|0
1647862200000|2022-03-21 11:30:00|4169.79|4169.79|4168.08|4168.08|4170.04|4170.04|4166.91|4166.91|0
1647862500000|2022-03-21 11:35:00|4169.33|4169.33|4163.01|4163.01|4169.33|4169.33|4162.89|4162.89|0
1647862800000|2022-03-21 11:40:00|4161.76|4161.76|4157.39|4157.39|4161.76|4161.76|4157.39|4157.39|0
1647863100000|2022-03-21 11:45:00|4156.14|4156.14|4155.76|4155.76|4157.39|4157.39|4154.52|4154.52|0
1647863400000|2022-03-21 11:50:00|4155.64|4155.64|4156.89|4156.89|4158.26|4158.26|4154.39|4154.39|0
1647863700000|2022-03-21 11:55:00|4158.14|4158.14|4166.99|4166.99|4166.99|4166.99|4158.14|4158.14|0
1647864000000|2022-03-21 12:00:00|4168.24|4168.24|4162.67|4162.67|4169.49|4169.49|4162.5|4162.5|0
1647864300000|2022-03-21 12:05:00|4162.54|4162.54|4164.56|4164.56|4164.56|4164.56|4160.81|4160.81|0
1647864600000|2022-03-21 12:10:00|4162.06|4162.06|4162.19|4162.19|4163.69|4163.69|4161.19|4161.19|0
1647864900000|2022-03-21 12:15:00|4161.84|4161.84|4154.47|4154.47|4161.84|4161.84|4154.47|4154.47|0
1647865200000|2022-03-21 12:20:00|4153.22|4153.22|4150.6|4150.6|4154.59|4154.59|4149.35|4149.35|0
1647865500000|2022-03-21 12:25:00|4150.47|4150.47|4150.85|4150.85|4151.97|4151.97|4150.47|4150.47|0
1647865800000|2022-03-21 12:30:00|4150.97|4150.97|4147.24|4147.24|4151.1|4151.1|4147.07|4147.07|0
1647866100000|2022-03-21 12:35:00|4147.37|4147.37|4151.11|4151.11|4151.11|4151.11|4147.37|4147.37|0
1647866400000|2022-03-21 12:40:00|4149.86|4149.86|4149.99|4149.99|4151.11|4151.11|4149.86|4149.86|0
1647866700000|2022-03-21 12:45:00|4148.74|4148.74|4145.12|4145.12|4148.74|4148.74|4143.49|4143.49|0
1647867000000|2022-03-21 12:50:00|4144.78|4144.78|4143.65|4143.65|4144.78|4144.78|4142.15|4142.15|0
1647867300000|2022-03-21 12:55:00|4143.9|4143.9|4142.91|4142.91|4144.16|4144.16|4142.66|4142.66|0
1647867600000|2022-03-21 13:00:00|4141.66|4141.66|4139.91|4139.91|4141.66|4141.66|4137.41|4137.41|0
1647867900000|2022-03-21 13:05:00|4137.41|4137.41|4139.13|4139.13|4139.13|4139.13|4134.41|4134.41|0
1647868200000|2022-03-21 13:10:00|4137.88|4137.88|4144.38|4144.38|4144.64|4144.64|4136.63|4136.63|0
1647868500000|2022-03-21 13:15:00|4145.63|4145.63|4151.25|4151.25|4151.25|4151.25|4145.63|4145.63|0
1647868800000|2022-03-21 13:20:00|4150.01|4150.01|4150.92|4150.92|4151.3|4151.3|4150.01|4150.01|0
1647869100000|2022-03-21 13:25:00|4152.17|4152.17|4150.08|4150.08|4157.29|4157.29|4148.88|4148.88|0
1647869400000|2022-03-21 13:30:00|4150.21|4150.21|4150.55|4150.55|4151.8|4151.8|4147.58|4147.58|0
1647869700000|2022-03-21 13:35:00|4150.8|4150.8|4150.04|4150.04|4155|4155|4149.29|4149.29|0
1647870000000|2022-03-21 13:40:00|4151.29|4151.29|4146.2|4146.2|4152.54|4152.54|4145.07|4145.07|0
1647870300000|2022-03-21 13:45:00|4146.72|4146.72|4135.38|4135.38|4148.39|4148.39|4135.38|4135.38|0
1647870600000|2022-03-21 13:50:00|4134.14|4134.14|4123.11|4123.11|4135.8|4135.8|4121.86|4121.86|0
1647870900000|2022-03-21 13:55:00|4123.24|4123.24|4121.04|4121.04|4125.91|4125.91|4121.04|4121.04|0
1647871200000|2022-03-21 14:00:00|4119.79|4119.79|4112.46|4112.46|4119.79|4119.79|4112.46|4112.46|0
1647871500000|2022-03-21 14:05:00|4113.71|4113.71|4110.93|4110.93|4114.96|4114.96|4108.26|4108.26|0
1647871800000|2022-03-21 14:10:00|4111.27|4111.27|4106.23|4106.23|4111.45|4111.45|4102.48|4102.48|0
1647872100000|2022-03-21 14:15:00|4107.48|4107.48|4114.78|4114.78|4115.81|4115.81|4107.48|4107.48|0
1647872400000|2022-03-21 14:20:00|4114.61|4114.61|4115.08|4115.08|4115.08|4115.08|4109.41|4109.41|0
1647872700000|2022-03-21 14:25:00|4113.83|4113.83|4108.54|4108.54|4113.83|4113.83|4108.54|4108.54|0
1647873000000|2022-03-21 14:30:00|4109.79|4109.79|4100.57|4100.57|4112.16|4112.16|4100.57|4100.57|0
1647873300000|2022-03-21 14:35:00|4100.92|4100.92|4103.92|4103.92|4105.54|4105.54|4097.55|4097.55|0
1647873600000|2022-03-21 14:40:00|4102.67|4102.67|4101.05|4101.05|4105.17|4105.17|4100.92|4100.92|0
1647873900000|2022-03-21 14:45:00|4102.29|4102.29|4115.45|4115.45|4118.08|4118.08|4102.29|4102.29|0
1647874200000|2022-03-21 14:50:00|4115.63|4115.63|4117.77|4117.77|4119.14|4119.14|4114.31|4114.31|0
1647874500000|2022-03-21 14:55:00|4116.52|4116.52|4133.64|4133.64|4133.64|4133.64|4116.39|4116.39|0
1647874800000|2022-03-21 15:00:00|4133.51|4133.51|4143.43|4143.43|4147.43|4147.43|4133.39|4133.39|0
1647875100000|2022-03-21 15:05:00|4142.19|4142.19|4133.07|4133.07|4142.19|4142.19|4132.32|4132.32|0
1647875400000|2022-03-21 15:10:00|4135.57|4135.57|4131.68|4131.68|4137.03|4137.03|4129.06|4129.06|0
1647875700000|2022-03-21 15:15:00|4130.43|4130.43|4124.85|4124.85|4130.43|4130.43|4121.93|4121.93|0
1647876000000|2022-03-21 15:20:00|4124.73|4124.73|4129.15|4129.15|4133.02|4133.02|4123.48|4123.48|0
1647876300000|2022-03-21 15:25:00|4129.27|4129.27|4129.53|4129.53|4131.02|4131.02|4128.03|4128.03|0
1647876600000|2022-03-21 15:30:00|4133.27|4133.27|4130.73|4130.73|4134.77|4134.77|4127.97|4127.97|0
1647876900000|2022-03-21 15:35:00|4130.38|4130.38|4129.23|4129.23|4131.55|4131.55|4124.76|4124.76|0
1647877200000|2022-03-21 15:40:00|4130.11|4130.11|4129.63|4129.63|4135.48|4135.48|4129.46|4129.46|0
1647877500000|2022-03-21 15:45:00|4129.89|4129.89|4130.61|4130.61|4133.61|4133.61|4129.89|4129.89|0
1647877800000|2022-03-21 15:50:00|4129.11|4129.11|4131.31|4131.31|4131.43|4131.43|4124.81|4124.81|0
1647878100000|2022-03-21 15:55:00|4131.06|4131.06|4131.01|4131.01|4131.76|4131.76|4127.19|4127.19|0
1647878400000|2022-03-21 16:00:00|4131.14|4131.14|4129.91|4129.91|4133.63|4133.63|4127.39|4127.39|0
1647878700000|2022-03-21 16:05:00|4130.08|4130.08|4128.25|4128.25|4130.08|4130.08|4126.83|4126.83|0
1647879000000|2022-03-21 16:10:00|4127|4127|4130.37|4130.37|4131.75|4131.75|4126.63|4126.63|0
1647879300000|2022-03-21 16:15:00|4130.2|4130.2|4135.74|4135.74|4135.74|4135.74|4128.61|4128.61|0
1647879600000|2022-03-21 16:20:00|4135.4|4135.4|4137.09|4137.09|4137.09|4137.09|4134.34|4134.34|0
1647879900000|2022-03-21 16:25:00|4136.84|4136.84|4138.17|4138.17|4138.48|4138.48|4134.21|4134.21|0
1647936900000|2022-03-22 08:15:00|4112.85|4112.85|4115.74|4115.74|4115.86|4115.86|4111.23|4111.23|0
1647937200000|2022-03-22 08:20:00|4115.99|4115.99|4130.15|4130.15|4130.15|4130.15|4115.49|4115.49|0
1647937500000|2022-03-22 08:25:00|4131.4|4131.4|4138.51|4138.51|4139.14|4139.14|4129.65|4129.65|0
1647937800000|2022-03-22 08:30:00|4138.68|4138.68|4136.95|4136.95|4144.82|4144.82|4136.95|4136.95|0
1647938100000|2022-03-22 08:35:00|4137.08|4137.08|4137.85|4137.85|4139.1|4139.1|4134.58|4134.58|0
1647938400000|2022-03-22 08:40:00|4136.6|4136.6|4134.98|4134.98|4137.48|4137.48|4133.85|4133.85|0
1647938700000|2022-03-22 08:45:00|4134.85|4134.85|4137.65|4137.65|4138.07|4138.07|4134.72|4134.72|0
1647939000000|2022-03-22 08:50:00|4137.14|4137.14|4131.1|4131.1|4138.88|4138.88|4131.1|4131.1|0
1647939300000|2022-03-22 08:55:00|4129.86|4129.86|4123.14|4123.14|4129.86|4129.86|4119.52|4119.52|0
1647939600000|2022-03-22 09:00:00|4123.4|4123.4|4128.52|4128.52|4128.77|4128.77|4123.4|4123.4|0
1647939900000|2022-03-22 09:05:00|4131.01|4131.01|4135.7|4135.7|4135.7|4135.7|4131.01|4131.01|0
1647940200000|2022-03-22 09:10:00|4135.82|4135.82|4136.82|4136.82|4136.82|4136.82|4131.7|4131.7|0
1647940500000|2022-03-22 09:15:00|4136.65|4136.65|4138.05|4138.05|4138.05|4138.05|4136.65|4136.65|0
1647940800000|2022-03-22 09:20:00|4136.81|4136.81|4133.19|4133.19|4136.81|4136.81|4132.81|4132.81|0
1647941100000|2022-03-22 09:25:00|4131.94|4131.94|4130.94|4130.94|4132.19|4132.19|4129.69|4129.69|0
1647941400000|2022-03-22 09:30:00|4128.44|4128.44|4128.19|4128.19|4128.94|4128.94|4127.69|4127.69|0
1647941700000|2022-03-22 09:35:00|4128.44|4128.44|4128.31|4128.31|4128.44|4128.44|4126.56|4126.56|0
1647942000000|2022-03-22 09:40:00|4128.44|4128.44|4129.43|4129.43|4129.81|4129.81|4128.44|4128.44|0
1647942300000|2022-03-22 09:45:00|4129.56|4129.56|4131.76|4131.76|4133.43|4133.43|4128.31|4128.31|0
1647942600000|2022-03-22 09:50:00|4132.14|4132.14|4129.42|4129.42|4132.26|4132.26|4129.42|4129.42|0
1647942900000|2022-03-22 09:55:00|4129.54|4129.54|4129.79|4129.79|4129.79|4129.79|4129.42|4129.42|0
1647943200000|2022-03-22 10:00:00|4132.29|4132.29|4120.93|4120.93|4132.29|4132.29|4120.93|4120.93|0
1647943500000|2022-03-22 10:05:00|4118.43|4118.43|4110.82|4110.82|4119.68|4119.68|4110.57|4110.57|0
1647943800000|2022-03-22 10:10:00|4110.7|4110.7|4112.32|4112.32|4112.82|4112.82|4109.95|4109.95|0
1647944100000|2022-03-22 10:15:00|4111.07|4111.07|4108.25|4108.25|4111.07|4111.07|4108.13|4108.13|0
1647944400000|2022-03-22 10:20:00|4109.5|4109.5|4109.5|4109.5|4110.75|4110.75|4108.13|4108.13|0
1647944700000|2022-03-22 10:25:00|4109.15|4109.15|4113.52|4113.52|4113.52|4113.52|4109.15|4109.15|0
1647945000000|2022-03-22 10:30:00|4113.15|4113.15|4105.53|4105.53|4113.15|4113.15|4105.53|4105.53|0
1647945300000|2022-03-22 10:35:00|4109.28|4109.28|4107.86|4107.86|4110.52|4110.52|4101.36|4101.36|0
1647945600000|2022-03-22 10:40:00|4107.98|4107.98|4110.98|4110.98|4110.98|4110.98|4107.98|4107.98|0
1647945900000|2022-03-22 10:45:00|4113.48|4113.48|4110.98|4110.98|4113.48|4113.48|4110.98|4110.98|0
1647946200000|2022-03-22 10:50:00|4110.86|4110.86|4107.61|4107.61|4110.86|4110.86|4107.61|4107.61|0
1647946500000|2022-03-22 10:55:00|4107.73|4107.73|4110.6|4110.6|4110.73|4110.73|4107.73|4107.73|0
1647946800000|2022-03-22 11:00:00|4110.73|4110.73|4104.74|4104.74|4110.98|4110.98|4104.74|4104.74|0
1647947100000|2022-03-22 11:05:00|4108.48|4108.48|4109.89|4109.89|4110.23|4110.23|4107.23|4107.23|0
1647947400000|2022-03-22 11:10:00|4108.64|4108.64|4108.53|4108.53|4108.91|4108.91|4108.31|4108.31|0
1647947700000|2022-03-22 11:15:00|4108.91|4108.91|4099.49|4099.49|4108.91|4108.91|4099.49|4099.49|0
1647948000000|2022-03-22 11:20:00|4099.32|4099.32|4096.23|4096.23|4100.23|4100.23|4096.23|4096.23|0
1647948300000|2022-03-22 11:25:00|4096.49|4096.49|4101.89|4101.89|4101.89|4101.89|4096.27|4096.27|0
1647948600000|2022-03-22 11:30:00|4102.02|4102.02|4109.6|4109.6|4109.6|4109.6|4102.02|4102.02|0
1647948900000|2022-03-22 11:35:00|4108.36|4108.36|4106.06|4106.06|4108.36|4108.36|4106.06|4106.06|0
1647949200000|2022-03-22 11:40:00|4105.68|4105.68|4104.63|4104.63|4109.8|4109.8|4104.63|4104.63|0
1647949500000|2022-03-22 11:45:00|4103.39|4103.39|4107.76|4107.76|4110.51|4110.51|4103.39|4103.39|0
1647949800000|2022-03-22 11:50:00|4109.01|4109.01|4108.19|4108.19|4109.26|4109.26|4107.76|4107.76|0
1647950100000|2022-03-22 11:55:00|4109.44|4109.44|4108.56|4108.56|4109.81|4109.81|4108.56|4108.56|0
1647950400000|2022-03-22 12:00:00|4109.81|4109.81|4111.11|4111.11|4111.36|4111.36|4109.81|4109.81|0
1647950700000|2022-03-22 12:05:00|4110.86|4110.86|4107.06|4107.06|4110.98|4110.98|4107.06|4107.06|0
1647951000000|2022-03-22 12:10:00|4105.81|4105.81|4097.82|4097.82|4105.81|4105.81|4095.57|4095.57|0
1647951300000|2022-03-22 12:15:00|4097.94|4097.94|4093.58|4093.58|4098.45|4098.45|4090.83|4090.83|0
1647951600000|2022-03-22 12:20:00|4093.75|4093.75|4096.75|4096.75|4098|4098|4093.75|4093.75|0
1647951900000|2022-03-22 12:25:00|4096.37|4096.37|4100.37|4100.37|4100.37|4100.37|4096.37|4096.37|0
1647952200000|2022-03-22 12:30:00|4100.12|4100.12|4096|4096|4100.12|4100.12|4093.88|4093.88|0
1647952500000|2022-03-22 12:35:00|4098.5|4098.5|4095.25|4095.25|4100.75|4100.75|4095.25|4095.25|0
1647952800000|2022-03-22 12:40:00|4095.5|4095.5|4093.92|4093.92|4095.5|4095.5|4088.76|4088.76|0
1647953100000|2022-03-22 12:45:00|4095.17|4095.17|4093.81|4093.81|4095.17|4095.17|4092.67|4092.67|0
1647953400000|2022-03-22 12:50:00|4093.69|4093.69|4090.81|4090.81|4093.69|4093.69|4090.56|4090.56|0
1647953700000|2022-03-22 12:55:00|4090.94|4090.94|4096.06|4096.06|4096.19|4096.19|4090.94|4090.94|0
1647954000000|2022-03-22 13:00:00|4094.81|4094.81|4097.06|4097.06|4099.44|4099.44|4094.81|4094.81|0
1647954300000|2022-03-22 13:05:00|4095.82|4095.82|4093.95|4093.95|4096.19|4096.19|4093.69|4093.69|0
1647954600000|2022-03-22 13:10:00|4093.82|4093.82|4096.82|4096.82|4097.57|4097.57|4093.82|4093.82|0
1647954900000|2022-03-22 13:15:00|4096.69|4096.69|4096.94|4096.94|4098.19|4098.19|4096.69|4096.69|0
1647955200000|2022-03-22 13:20:00|4096.69|4096.69|4096.82|4096.82|4096.82|4096.82|4096.69|4096.69|0
1647955500000|2022-03-22 13:25:00|4096.57|4096.57|4094.82|4094.82|4097.31|4097.31|4094.82|4094.82|0
1647955800000|2022-03-22 13:30:00|4094.94|4094.94|4099.69|4099.69|4105.93|4105.93|4094.94|4094.94|0
1647956100000|2022-03-22 13:35:00|4099.94|4099.94|4105.06|4105.06|4105.06|4105.06|4097.32|4097.32|0
1647956400000|2022-03-22 13:40:00|4104.94|4104.94|4103.69|4103.69|4107.56|4107.56|4100.94|4100.94|0
1647956700000|2022-03-22 13:45:00|4103.44|4103.44|4102.86|4102.86|4103.44|4103.44|4100.31|4100.31|0
1647957000000|2022-03-22 13:50:00|4104.11|4104.11|4112.01|4112.01|4112.01|4112.01|4101.83|4101.83|0
1647957300000|2022-03-22 13:55:00|4111.76|4111.76|4117.48|4117.48|4117.48|4117.48|4111.76|4111.76|0
1647957600000|2022-03-22 14:00:00|4117.61|4117.61|4125.49|4125.49|4125.49|4125.49|4117.61|4117.61|0
1647957900000|2022-03-22 14:05:00|4125.61|4125.61|4133.68|4133.68|4134.6|4134.6|4125.61|4125.61|0
1647958200000|2022-03-22 14:10:00|4132.43|4132.43|4123.61|4123.61|4132.6|4132.6|4122.36|4122.36|0
1647958500000|2022-03-22 14:15:00|4123.86|4123.86|4128.85|4128.85|4128.85|4128.85|4123.86|4123.86|0
1647958800000|2022-03-22 14:20:00|4129.11|4129.11|4127.08|4127.08|4130.6|4130.6|4125.49|4125.49|0
1647959100000|2022-03-22 14:25:00|4126.95|4126.95|4128.45|4128.45|4128.45|4128.45|4124.45|4124.45|0
1647959400000|2022-03-22 14:30:00|4129.7|4129.7|4127.2|4127.2|4132.2|4132.2|4127.08|4127.08|0
1647959700000|2022-03-22 14:35:00|4129.7|4129.7|4128.87|4128.87|4130.12|4130.12|4128.7|4128.7|0
1647960000000|2022-03-22 14:40:00|4128.75|4128.75|4122.57|4122.57|4128.75|4128.75|4121.83|4121.83|0
1647960300000|2022-03-22 14:45:00|4123.82|4123.82|4123.89|4123.89|4125.95|4125.95|4123.82|4123.82|0
1647960600000|2022-03-22 14:50:00|4123.71|4123.71|4125.39|4125.39|4125.86|4125.86|4122.77|4122.77|0
1647960900000|2022-03-22 14:55:00|4125.64|4125.64|4125.44|4125.44|4125.64|4125.64|4121.4|4121.4|0
1647961200000|2022-03-22 15:00:00|4125.56|4125.56|4120.6|4120.6|4125.56|4125.56|4118.85|4118.85|0
1647961500000|2022-03-22 15:05:00|4120.35|4120.35|4117.85|4117.85|4120.35|4120.35|4116.85|4116.85|0
1647961800000|2022-03-22 15:10:00|4117.72|4117.72|4121.89|4121.89|4121.89|4121.89|4117.72|4117.72|0
1647962100000|2022-03-22 15:15:00|4123.14|4123.14|4125.17|4125.17|4125.39|4125.39|4121.52|4121.52|0
1647962400000|2022-03-22 15:20:00|4124.92|4124.92|4120.98|4120.98|4124.92|4124.92|4119.93|4119.93|0
1647962700000|2022-03-22 15:25:00|4122.22|4122.22|4121.27|4121.27|4122.65|4122.65|4117.78|4117.78|0
1647963000000|2022-03-22 15:30:00|4121.4|4121.4|4114.78|4114.78|4121.4|4121.4|4112.78|4112.78|0
1647963300000|2022-03-22 15:35:00|4116.03|4116.03|4118.9|4118.9|4118.9|4118.9|4113.53|4113.53|0
1647963600000|2022-03-22 15:40:00|4119.03|4119.03|4112.55|4112.55|4119.03|4119.03|4111.21|4111.21|0
1647963900000|2022-03-22 15:45:00|4112.67|4112.67|4110.97|4110.97|4114.51|4114.51|4109.39|4109.39|0
1647964200000|2022-03-22 15:50:00|4112.22|4112.22|4112.74|4112.74|4117.11|4117.11|4112.22|4112.22|0
1647964500000|2022-03-22 15:55:00|4112.62|4112.62|4113.56|4113.56|4115.06|4115.06|4112.14|4112.14|0
1647964800000|2022-03-22 16:00:00|4112.32|4112.32|4110.82|4110.82|4112.44|4112.44|4109.57|4109.57|0
1647965100000|2022-03-22 16:05:00|4112.07|4112.07|4115.32|4115.32|4117.82|4117.82|4112.07|4112.07|0
1647965400000|2022-03-22 16:10:00|4115.19|4115.19|4113.18|4113.18|4115.19|4115.19|4112.27|4112.27|0
1647965700000|2022-03-22 16:15:00|4113.52|4113.52|4109.53|4109.53|4114.77|4114.77|4109.53|4109.53|0
1647966000000|2022-03-22 16:20:00|4108.28|4108.28|4106.23|4106.23|4110.78|4110.78|4104.73|4104.73|0
1647966300000|2022-03-22 16:25:00|4106.36|4106.36|4105.35|4105.35|4107.73|4107.73|4100.64|4100.64|0
1648023300000|2022-03-23 08:15:00|4146.27|4146.27|4146.05|4146.05|4147.68|4147.68|4137.69|4137.69|0
1648023600000|2022-03-23 08:20:00|4143.55|4143.55|4138.44|4138.44|4146.18|4146.18|4134.69|4134.69|0
1648023900000|2022-03-23 08:25:00|4138.19|4138.19|4135.36|4135.36|4138.19|4138.19|4131.82|4131.82|0
1648024200000|2022-03-23 08:30:00|4135.24|4135.24|4133.37|4133.37|4135.74|4135.74|4129|4129|0
1648024500000|2022-03-23 08:35:00|4133.62|4133.62|4128.77|4128.77|4133.62|4133.62|4127.2|4127.2|0
1648024800000|2022-03-23 08:40:00|4137.51|4137.51|4133.28|4133.28|4137.51|4137.51|4123.29|4123.29|0
1648025100000|2022-03-23 08:45:00|4133.03|4133.03|4140.39|4140.39|4141.64|4141.64|4133.03|4133.03|0
1648025400000|2022-03-23 08:50:00|4140.14|4140.14|4135.7|4135.7|4140.14|4140.14|4134.02|4134.02|0
1648025700000|2022-03-23 08:55:00|4136.45|4136.45|4134.17|4134.17|4139.29|4139.29|4131.55|4131.55|0
1648026000000|2022-03-23 09:00:00|4134.42|4134.42|4134.17|4134.17|4138.29|4138.29|4130.55|4130.55|0
1648026300000|2022-03-23 09:05:00|4135.42|4135.42|4131.84|4131.84|4135.42|4135.42|4131.84|4131.84|0
1648026600000|2022-03-23 09:10:00|4130.59|4130.59|4134.59|4134.59|4134.84|4134.84|4128.97|4128.97|0
1648026900000|2022-03-23 09:15:00|4133.34|4133.34|4133.64|4133.64|4136.14|4136.14|4131.84|4131.84|0
1648027200000|2022-03-23 09:20:00|4133.47|4133.47|4133.23|4133.23|4136.8|4136.8|4131.23|4131.23|0
1648027500000|2022-03-23 09:25:00|4135.73|4135.73|4131.36|4131.36|4135.73|4135.73|4130.98|4130.98|0
1648027800000|2022-03-23 09:30:00|4130.11|4130.11|4132.36|4132.36|4133.6|4133.6|4128.48|4128.48|0
1648028100000|2022-03-23 09:35:00|4131.11|4131.11|4126.69|4126.69|4131.11|4131.11|4124.49|4124.49|0
1648028400000|2022-03-23 09:40:00|4126.56|4126.56|4131.68|4131.68|4132.93|4132.93|4125.31|4125.31|0
1648028700000|2022-03-23 09:45:00|4131.56|4131.56|4126.8|4126.8|4131.56|4131.56|4121.27|4121.27|0
1648029000000|2022-03-23 09:50:00|4126.45|4126.45|4131.97|4131.97|4132.09|4132.09|4126.32|4126.32|0
1648029300000|2022-03-23 09:55:00|4132.09|4132.09|4126.43|4126.43|4132.09|4132.09|4125.81|4125.81|0
1648029600000|2022-03-23 10:00:00|4126.31|4126.31|4122.68|4122.68|4128.43|4128.43|4122.68|4122.68|0
1648029900000|2022-03-23 10:05:00|4125.17|4125.17|4125.89|4125.89|4131.29|4131.29|4124.04|4124.04|0
1648030200000|2022-03-23 10:10:00|4126.23|4126.23|4120.74|4120.74|4126.23|4126.23|4120.49|4120.49|0
1648030500000|2022-03-23 10:15:00|4123.23|4123.23|4121.98|4121.98|4123.61|4123.61|4121.98|4121.98|0
1648030800000|2022-03-23 10:20:00|4123.23|4123.23|4121.79|4121.79|4123.23|4123.23|4121.23|4121.23|0
1648031100000|2022-03-23 10:25:00|4122.17|4122.17|4128.03|4128.03|4128.41|4128.41|4122.17|4122.17|0
1648031400000|2022-03-23 10:30:00|4127.91|4127.91|4129|4129|4129.38|4129.38|4126.54|4126.54|0
1648031700000|2022-03-23 10:35:00|4130.25|4130.25|4130.17|4130.17|4130.42|4130.42|4130.05|4130.05|0
1648032000000|2022-03-23 10:40:00|4130.55|4130.55|4126.51|4126.51|4131.8|4131.8|4126.25|4126.25|0
1648032300000|2022-03-23 10:45:00|4124.01|4124.01|4121.91|4121.91|4124.01|4124.01|4121.26|4121.26|0
1648032600000|2022-03-23 10:50:00|4121.79|4121.79|4117.57|4117.57|4121.91|4121.91|4117.57|4117.57|0
1648032900000|2022-03-23 10:55:00|4117.69|4117.69|4111.44|4111.44|4118.94|4118.94|4108.94|4108.94|0
1648033200000|2022-03-23 11:00:00|4111.69|4111.69|4116.06|4116.06|4116.06|4116.06|4111.69|4111.69|0
1648033500000|2022-03-23 11:05:00|4114.81|4114.81|4109.46|4109.46|4114.83|4114.83|4109.46|4109.46|0
1648033800000|2022-03-23 11:10:00|4109.59|4109.59|4114.09|4114.09|4115.66|4115.66|4109.59|4109.59|0
1648034100000|2022-03-23 11:15:00|4114.34|4114.34|4109.39|4109.39|4114.72|4114.72|4109.39|4109.39|0
1648034400000|2022-03-23 11:20:00|4108.14|4108.14|4105.79|4105.79|4108.14|4108.14|4104.79|4104.79|0
1648034700000|2022-03-23 11:25:00|4106.17|4106.17|4104.49|4104.49|4106.17|4106.17|4102.3|4102.3|0
1648035000000|2022-03-23 11:30:00|4104.87|4104.87|4101.95|4101.95|4106.5|4106.5|4101.95|4101.95|0
1648035300000|2022-03-23 11:35:00|4102.07|4102.07|4096.53|4096.53|4103.32|4103.32|4096.53|4096.53|0
1648035600000|2022-03-23 11:40:00|4095.28|4095.28|4090|4090|4095.28|4095.28|4086.26|4086.26|0
1648035900000|2022-03-23 11:45:00|4092.5|4092.5|4091|4091|4092.5|4092.5|4089.25|4089.25|0
1648036200000|2022-03-23 11:50:00|4090.87|4090.87|4091.47|4091.47|4091.47|4091.47|4088.13|4088.13|0
1648036500000|2022-03-23 11:55:00|4090.95|4090.95|4094.24|4094.24|4097.86|4097.86|4090.95|4090.95|0
1648036800000|2022-03-23 12:00:00|4093|4093|4090.99|4090.99|4093|4093|4089.25|4089.25|0
1648037100000|2022-03-23 12:05:00|4091.17|4091.17|4085.64|4085.64|4091.69|4091.69|4085.64|4085.64|0
1648037400000|2022-03-23 12:10:00|4088.14|4088.14|4088.52|4088.52|4091.14|4091.14|4088.14|4088.14|0
1648037700000|2022-03-23 12:15:00|4088.77|4088.77|4088.44|4088.44|4089.69|4089.69|4087.02|4087.02|0
1648038000000|2022-03-23 12:20:00|4088.82|4088.82|4084.9|4084.9|4091.94|4091.94|4082.57|4082.57|0
1648038300000|2022-03-23 12:25:00|4081.15|4081.15|4074.04|4074.04|4081.9|4081.9|4072.79|4072.79|0
1648038600000|2022-03-23 12:30:00|4075.28|4075.28|4068.66|4068.66|4075.28|4075.28|4068.04|4068.04|0
1648038900000|2022-03-23 12:35:00|4068.54|4068.54|4074.91|4074.91|4075.03|4075.03|4063.79|4063.79|0
1648039200000|2022-03-23 12:40:00|4076.15|4076.15|4079.95|4079.95|4080.45|4080.45|4075.9|4075.9|0
1648039500000|2022-03-23 12:45:00|4080.07|4080.07|4081.2|4081.2|4082.95|4082.95|4079.82|4079.82|0
1648039800000|2022-03-23 12:50:00|4080.95|4080.95|4080.7|4080.7|4080.95|4080.95|4079.33|4079.33|0
1648040100000|2022-03-23 12:55:00|4079.45|4079.45|4080.57|4080.57|4080.57|4080.57|4076.08|4076.08|0
1648040400000|2022-03-23 13:00:00|4080.07|4080.07|4083.47|4083.47|4083.47|4083.47|4080.07|4080.07|0
1648040700000|2022-03-23 13:05:00|4080.97|4080.97|4078.4|4078.4|4082.52|4082.52|4078.4|4078.4|0
1648041000000|2022-03-23 13:10:00|4078.77|4078.77|4074.75|4074.75|4080.27|4080.27|4073.75|4073.75|0
1648041300000|2022-03-23 13:15:00|4075|4075|4075.41|4075.41|4077.5|4077.5|4074.5|4074.5|0
1648041600000|2022-03-23 13:20:00|4074.9|4074.9|4077.78|4077.78|4078.9|4078.9|4074.65|4074.65|0
1648041900000|2022-03-23 13:25:00|4077.4|4077.4|4076.58|4076.58|4077.4|4077.4|4075.03|4075.03|0
1648042200000|2022-03-23 13:30:00|4079.07|4079.07|4071.83|4071.83|4079.07|4079.07|4071.83|4071.83|0
1648042500000|2022-03-23 13:35:00|4073.08|4073.08|4073.93|4073.93|4076.57|4076.57|4070.33|4070.33|0
1648042800000|2022-03-23 13:40:00|4073.55|4073.55|4070.3|4070.3|4077.17|4077.17|4068.8|4068.8|0
1648043100000|2022-03-23 13:45:00|4070.48|4070.48|4067.07|4067.07|4070.48|4070.48|4063.73|4063.73|0
1648043400000|2022-03-23 13:50:00|4068.32|4068.32|4068.89|4068.89|4070.32|4070.32|4066.02|4066.02|0
1648043700000|2022-03-23 13:55:00|4071.39|4071.39|4075.86|4075.86|4077.11|4077.11|4071.39|4071.39|0
1648044000000|2022-03-23 14:00:00|4074.61|4074.61|4072.92|4072.92|4078.73|4078.73|4071.68|4071.68|0
1648044300000|2022-03-23 14:05:00|4072.54|4072.54|4078.67|4078.67|4080.17|4080.17|4072.54|4072.54|0
1648044600000|2022-03-23 14:10:00|4078.29|4078.29|4080.14|4080.14|4081.39|4081.39|4076.27|4076.27|0
1648044900000|2022-03-23 14:15:00|4082.63|4082.63|4091.65|4091.65|4091.65|4091.65|4081.98|4081.98|0
1648045200000|2022-03-23 14:20:00|4091.14|4091.14|4095.98|4095.98|4097.23|4097.23|4088.4|4088.4|0
1648045500000|2022-03-23 14:25:00|4095.73|4095.73|4094.12|4094.12|4095.73|4095.73|4091.61|4091.61|0
1648045800000|2022-03-23 14:30:00|4093.62|4093.62|4093.74|4093.74|4097.74|4097.74|4093.62|4093.62|0
1648046100000|2022-03-23 14:35:00|4092.49|4092.49|4087.41|4087.41|4092.49|4092.49|4086.16|4086.16|0
1648046400000|2022-03-23 14:40:00|4086.9|4086.9|4080.78|4080.78|4087.9|4087.9|4080.66|4080.66|0
1648046700000|2022-03-23 14:45:00|4080.53|4080.53|4071.19|4071.19|4080.53|4080.53|4068.69|4068.69|0
1648047000000|2022-03-23 14:50:00|4071.06|4071.06|4075.98|4075.98|4076.35|4076.35|4069.56|4069.56|0
1648047300000|2022-03-23 14:55:00|4075.73|4075.73|4077.4|4077.4|4077.9|4077.9|4073.1|4073.1|0
1648047600000|2022-03-23 15:00:00|4077.27|4077.27|4072.48|4072.48|4077.27|4077.27|4072.48|4072.48|0
1648047900000|2022-03-23 15:05:00|4071.23|4071.23|4077.56|4077.56|4085.31|4085.31|4071.23|4071.23|0
1648048200000|2022-03-23 15:10:00|4077.31|4077.31|4079.06|4079.06|4080.44|4080.44|4077.31|4077.31|0
1648048500000|2022-03-23 15:15:00|4078.94|4078.94|4073.99|4073.99|4080.31|4080.31|4073.99|4073.99|0
1648048800000|2022-03-23 15:20:00|4074.24|4074.24|4076.74|4076.74|4078.24|4078.24|4074.24|4074.24|0
1648049100000|2022-03-23 15:25:00|4076.61|4076.61|4069.12|4069.12|4079.54|4079.54|4067.62|4067.62|0
1648049400000|2022-03-23 15:30:00|4069.3|4069.3|4067.22|4067.22|4070.8|4070.8|4065.97|4065.97|0
1648049700000|2022-03-23 15:35:00|4068.47|4068.47|4067.05|4067.05|4069.97|4069.97|4067.05|4067.05|0
1648050000000|2022-03-23 15:40:00|4066.92|4066.92|4065.8|4065.8|4067.67|4067.67|4061.43|4061.43|0
1648050300000|2022-03-23 15:45:00|4065.92|4065.92|4062.72|4062.72|4066.84|4066.84|4061.6|4061.6|0
1648050600000|2022-03-23 15:50:00|4062.6|4062.6|4064.88|4064.88|4065.87|4065.87|4062.6|4062.6|0
1648050900000|2022-03-23 15:55:00|4066.13|4066.13|4061.38|4061.38|4066.25|4066.25|4058.89|4058.89|0
1648051200000|2022-03-23 16:00:00|4061.13|4061.13|4063.18|4063.18|4065.55|4065.55|4061.13|4061.13|0
1648051500000|2022-03-23 16:05:00|4061.93|4061.93|4057.21|4057.21|4063.18|4063.18|4054.84|4054.84|0
1648051800000|2022-03-23 16:10:00|4059.7|4059.7|4054.96|4054.96|4060.95|4060.95|4053.96|4053.96|0
1648052100000|2022-03-23 16:15:00|4055.08|4055.08|4054.98|4054.98|4059.47|4059.47|4054.85|4054.85|0
1648052400000|2022-03-23 16:20:00|4053.73|4053.73|4047.39|4047.39|4053.73|4053.73|4047.39|4047.39|0
1648052700000|2022-03-23 16:25:00|4048.64|4048.64|4048.64|4048.64|4053.89|4053.89|4043.65|4043.65|0
1648109700000|2022-03-24 08:15:00|4021.29|4021.29|4025.6|4025.6|4029.34|4029.34|4008.56|4008.56|0
1648110000000|2022-03-24 08:20:00|4026.1|4026.1|4022|4022|4027.44|4027.44|4019.5|4019.5|0
1648110300000|2022-03-24 08:25:00|4020.75|4020.75|4034.69|4034.69|4035.97|4035.97|4019.5|4019.5|0
1648110600000|2022-03-24 08:30:00|4032.19|4032.19|4026.05|4026.05|4037.92|4037.92|4026.05|4026.05|0
1648110900000|2022-03-24 08:35:00|4025.88|4025.88|4039.34|4039.34|4041.71|4041.71|4023.38|4023.38|0
1648111200000|2022-03-24 08:40:00|4039.96|4039.96|4036.47|4036.47|4041.84|4041.84|4035.22|4035.22|0
1648111500000|2022-03-24 08:45:00|4035.22|4035.22|4022.53|4022.53|4035.22|4035.22|4021.29|4021.29|0
1648111800000|2022-03-24 08:50:00|4023.78|4023.78|4007.92|4007.92|4023.78|4023.78|4007.92|4007.92|0
1648112100000|2022-03-24 08:55:00|4008.05|4008.05|4011.29|4011.29|4014.29|4014.29|4008.05|4008.05|0
1648112400000|2022-03-24 09:00:00|4012.54|4012.54|4022.28|4022.28|4027.28|4027.28|4012.54|4012.54|0
1648112700000|2022-03-24 09:05:00|4021.04|4021.04|4009.42|4009.42|4021.04|4021.04|4008.55|4008.55|0
1648113000000|2022-03-24 09:10:00|4008.17|4008.17|4013.42|4013.42|4013.42|4013.42|4008.17|4008.17|0
1648113300000|2022-03-24 09:15:00|4012.17|4012.17|4018.79|4018.79|4018.79|4018.79|4010.92|4010.92|0
1648113600000|2022-03-24 09:20:00|4019.04|4019.04|4008.42|4008.42|4019.04|4019.04|4008.42|4008.42|0
1648113900000|2022-03-24 09:25:00|4008.8|4008.8|4005.18|4005.18|4008.8|4008.8|4003.81|4003.81|0
1648114200000|2022-03-24 09:30:00|4007.68|4007.68|4008.85|4008.85|4010.17|4010.17|4004.55|4004.55|0
1648114500000|2022-03-24 09:35:00|4006.35|4006.35|4006.6|4006.6|4007.85|4007.85|4006.35|4006.35|0
1648114800000|2022-03-24 09:40:00|4005.35|4005.35|4001.95|4001.95|4005.35|4005.35|4001.61|4001.61|0
1648115100000|2022-03-24 09:45:00|4000.7|4000.7|4005.57|4005.57|4005.7|4005.7|3999.46|3999.46|0
1648115400000|2022-03-24 09:50:00|4005.4|4005.4|4004.4|4004.4|4006.65|4006.65|4004.15|4004.15|0
1648115700000|2022-03-24 09:55:00|4004.15|4004.15|4000.52|4000.52|4004.15|4004.15|4000.52|4000.52|0
1648116000000|2022-03-24 10:00:00|3999.27|3999.27|3980.04|3980.04|3999.27|3999.27|3978.5|3978.5|0
1648116300000|2022-03-24 10:05:00|3977.54|3977.54|3977.87|3977.87|3978.67|3978.67|3975.05|3975.05|0
1648116600000|2022-03-24 10:10:00|3978.12|3978.12|3965.81|3965.81|3978.12|3978.12|3965.64|3965.64|0
1648116900000|2022-03-24 10:15:00|3965.18|3965.18|3966.05|3966.05|3967.8|3967.8|3963.68|3963.68|0
1648117200000|2022-03-24 10:20:00|3968.55|3968.55|3964.56|3964.56|3968.55|3968.55|3961.93|3961.93|0
1648117500000|2022-03-24 10:25:00|3964.43|3964.43|3960.73|3960.73|3967.05|3967.05|3960.73|3960.73|0
1648117800000|2022-03-24 10:30:00|3959.48|3959.48|3961.6|3961.6|3965.6|3965.6|3958.11|3958.11|0
1648118100000|2022-03-24 10:35:00|3962.85|3962.85|3956.48|3956.48|3964.6|3964.6|3954.24|3954.24|0
1648118400000|2022-03-24 10:40:00|3956.36|3956.36|3954.51|3954.51|3956.36|3956.36|3954.51|3954.51|0
1648118700000|2022-03-24 10:45:00|3952.02|3952.02|3949.27|3949.27|3954.51|3954.51|3948.02|3948.02|0
1648119000000|2022-03-24 10:50:00|3948.02|3948.02|3953.3|3953.3|3954.54|3954.54|3948.02|3948.02|0
1648119300000|2022-03-24 10:55:00|3952.05|3952.05|3953.7|3953.7|3955.45|3955.45|3950.45|3950.45|0
1648119600000|2022-03-24 11:00:00|3954.45|3954.45|3959.12|3959.12|3963.86|3963.86|3954.45|3954.45|0
1648119900000|2022-03-24 11:05:00|3957.87|3957.87|3968.81|3968.81|3971.05|3971.05|3957.87|3957.87|0
1648120200000|2022-03-24 11:10:00|3967.56|3967.56|3965.98|3965.98|3968.06|3968.06|3965.98|3965.98|0
1648120500000|2022-03-24 11:15:00|3967.23|3967.23|3963.49|3963.49|3967.23|3967.23|3963.49|3963.49|0
1648120800000|2022-03-24 11:20:00|3964.74|3964.74|3967.31|3967.31|3973.55|3973.55|3964.74|3964.74|0
1648121100000|2022-03-24 11:25:00|3968.56|3968.56|3965.04|3965.04|3968.91|3968.91|3965.04|3965.04|0
1648121400000|2022-03-24 11:30:00|3964.78|3964.78|3967.41|3967.41|3971.15|3971.15|3964.78|3964.78|0
1648121700000|2022-03-24 11:35:00|3967.16|3967.16|3965.66|3965.66|3969.4|3969.4|3965.66|3965.66|0
1648122000000|2022-03-24 11:40:00|3964.41|3964.41|3953.22|3953.22|3964.41|3964.41|3942.59|3942.59|0
1648122300000|2022-03-24 11:45:00|3954.47|3954.47|3963.38|3963.38|3963.38|3963.38|3954.47|3954.47|0
1648122600000|2022-03-24 11:50:00|3964.63|3964.63|3965.01|3965.01|3965.01|3965.01|3959.77|3959.77|0
1648122900000|2022-03-24 11:55:00|3964.64|3964.64|3961.02|3961.02|3964.64|3964.64|3960.89|3960.89|0
1648123200000|2022-03-24 12:00:00|3959.77|3959.77|3966.01|3966.01|3966.01|3966.01|3959.64|3959.64|0
1648123500000|2022-03-24 12:05:00|3966.51|3966.51|3964.76|3964.76|3966.51|3966.51|3963.52|3963.52|0
1648123800000|2022-03-24 12:10:00|3966.01|3966.01|3964.76|3964.76|3967.14|3967.14|3964.64|3964.64|0
1648124100000|2022-03-24 12:15:00|3966.01|3966.01|3959.44|3959.44|3966.01|3966.01|3956.65|3956.65|0
1648124400000|2022-03-24 12:20:00|3958.19|3958.19|3956.94|3956.94|3959.44|3959.44|3956.94|3956.94|0
1648124700000|2022-03-24 12:25:00|3958.19|3958.19|3960.19|3960.19|3960.19|3960.19|3956.94|3956.94|0
1648125000000|2022-03-24 12:30:00|3961.44|3961.44|3961.06|3961.06|3961.44|3961.44|3959.56|3959.56|0
1648125300000|2022-03-24 12:35:00|3958.57|3958.57|3957.32|3957.32|3961.06|3961.06|3957.32|3957.32|0
1648125600000|2022-03-24 12:40:00|3958.57|3958.57|3956.08|3956.08|3958.57|3958.57|3953.7|3953.7|0
1648125900000|2022-03-24 12:45:00|3954.83|3954.83|3963.49|3963.49|3963.49|3963.49|3954.7|3954.7|0
1648126200000|2022-03-24 12:50:00|3962.24|3962.24|3961.75|3961.75|3967.36|3967.36|3961.75|3961.75|0
1648126500000|2022-03-24 12:55:00|3962.99|3962.99|3961|3961|3963.37|3963.37|3961|3961|0
1648126800000|2022-03-24 13:00:00|3961.25|3961.25|3962.62|3962.62|3964.5|3964.5|3961.25|3961.25|0
1648127100000|2022-03-24 13:05:00|3962.87|3962.87|3958.63|3958.63|3964|3964|3957.38|3957.38|0
1648127400000|2022-03-24 13:10:00|3958.5|3958.5|3962.12|3962.12|3964.74|3964.74|3958.5|3958.5|0
1648127700000|2022-03-24 13:15:00|3962.25|3962.25|3956.91|3956.91|3962.25|3962.25|3956.91|3956.91|0
1648128000000|2022-03-24 13:20:00|3958.15|3958.15|3961.91|3961.91|3962.16|3962.16|3958.15|3958.15|0
1648128300000|2022-03-24 13:25:00|3960.66|3960.66|3964.75|3964.75|3965.13|3965.13|3960.66|3960.66|0
1648128600000|2022-03-24 13:30:00|3962.25|3962.25|3957.29|3957.29|3963.5|3963.5|3956.04|3956.04|0
1648128900000|2022-03-24 13:35:00|3957.41|3957.41|3962.41|3962.41|3963.79|3963.79|3956.79|3956.79|0
1648129200000|2022-03-24 13:40:00|3962.29|3962.29|3962.41|3962.41|3964.04|3964.04|3962.29|3962.29|0
1648129500000|2022-03-24 13:45:00|3963.66|3963.66|3956.14|3956.14|3963.83|3963.83|3955.77|3955.77|0
1648129800000|2022-03-24 13:50:00|3955.64|3955.64|3957.25|3957.25|3963.38|3963.38|3953.77|3953.77|0
1648130100000|2022-03-24 13:55:00|3958.5|3958.5|3959.42|3959.42|3960.42|3960.42|3957.5|3957.5|0
1648130400000|2022-03-24 14:00:00|3959.54|3959.54|3970.51|3970.51|3973|3973|3959.54|3959.54|0
1648130700000|2022-03-24 14:05:00|3971.75|3971.75|3969.75|3969.75|3976.87|3976.87|3968.13|3968.13|0
1648131000000|2022-03-24 14:10:00|3968.5|3968.5|3968.21|3968.21|3969.38|3969.38|3965.33|3965.33|0
1648131300000|2022-03-24 14:15:00|3966.96|3966.96|3965.96|3965.96|3967.21|3967.21|3963.46|3963.46|0
1648131600000|2022-03-24 14:20:00|3965.71|3965.71|3960.2|3960.2|3965.71|3965.71|3958.45|3958.45|0
1648131900000|2022-03-24 14:25:00|3961.44|3961.44|3964.32|3964.32|3964.32|3964.32|3961.44|3961.44|0
1648132200000|2022-03-24 14:30:00|3965.57|3965.57|3965.77|3965.77|3969.51|3969.51|3961.82|3961.82|0
1648132500000|2022-03-24 14:35:00|3967.02|3967.02|3964.85|3964.85|3967.9|3967.9|3963.6|3963.6|0
1648132800000|2022-03-24 14:40:00|3963.6|3963.6|3963.47|3963.47|3965.35|3965.35|3962.23|3962.23|0
1648133100000|2022-03-24 14:45:00|3963.35|3963.35|3962.23|3962.23|3966.15|3966.15|3962.23|3962.23|0
1648133400000|2022-03-24 14:50:00|3960.86|3960.86|3961.11|3961.11|3962.61|3962.61|3959.99|3959.99|0
1648133700000|2022-03-24 14:55:00|3962.36|3962.36|3961.37|3961.37|3962.36|3962.36|3956.86|3956.86|0
1648134000000|2022-03-24 15:00:00|3960.12|3960.12|3955.28|3955.28|3972.13|3972.13|3953.75|3953.75|0
1648134300000|2022-03-24 15:05:00|3957.78|3957.78|3956.74|3956.74|3962.28|3962.28|3956.74|3956.74|0
1648134600000|2022-03-24 15:10:00|3955.49|3955.49|3961.11|3961.11|3962.23|3962.23|3955.49|3955.49|0
1648134900000|2022-03-24 15:15:00|3963.61|3963.61|3964.41|3964.41|3965.15|3965.15|3963.61|3963.61|0
1648135200000|2022-03-24 15:20:00|3965.66|3965.66|3968.62|3968.62|3971.25|3971.25|3965.66|3965.66|0
1648135500000|2022-03-24 15:25:00|3968.75|3968.75|3973.71|3973.71|3977.12|3977.12|3967.37|3967.37|0
1648135800000|2022-03-24 15:30:00|3973.59|3973.59|3977.04|3977.04|3981.21|3981.21|3973.59|3973.59|0
1648136100000|2022-03-24 15:35:00|3978.29|3978.29|3991.78|3991.78|3991.78|3991.78|3975.79|3975.79|0
1648136400000|2022-03-24 15:40:00|3993.02|3993.02|3985.28|3985.28|3994.27|3994.27|3985.28|3985.28|0
1648136700000|2022-03-24 15:45:00|3985.46|3985.46|3984.77|3984.77|3986.4|3986.4|3983.13|3983.13|0
1648137000000|2022-03-24 15:50:00|3984.65|3984.65|3978.65|3978.65|3984.65|3984.65|3978.65|3978.65|0
1648137300000|2022-03-24 15:55:00|3978.9|3978.9|3972.96|3972.96|3978.95|3978.95|3972.96|3972.96|0
1648137600000|2022-03-24 16:00:00|3972.84|3972.84|3966.82|3966.82|3975.59|3975.59|3966.69|3966.69|0
1648137900000|2022-03-24 16:05:00|3965.57|3965.57|3971.36|3971.36|3971.36|3971.36|3962.7|3962.7|0
1648138200000|2022-03-24 16:10:00|3971.24|3971.24|3976.6|3976.6|3976.73|3976.73|3971.24|3971.24|0
1648138500000|2022-03-24 16:15:00|3976.48|3976.48|3976.86|3976.86|3977.98|3977.98|3975.48|3975.48|0
1648138800000|2022-03-24 16:20:00|3978.1|3978.1|3978.06|3978.06|3978.35|3978.35|3976.76|3976.76|0
1648139100000|2022-03-24 16:25:00|3978.19|3978.19|3982.39|3982.39|3982.57|3982.57|3976.81|3976.81|0
1648196100000|2022-03-25 08:15:00|3973.95|3973.95|3965.74|3965.74|3978.09|3978.09|3961.65|3961.65|0
1648196400000|2022-03-25 08:20:00|3966.99|3966.99|3972.36|3972.36|3978.48|3978.48|3966.99|3966.99|0
1648196700000|2022-03-25 08:25:00|3973.61|3973.61|3976.35|3976.35|3979.47|3979.47|3972.35|3972.35|0
1648197000000|2022-03-25 08:30:00|3972.6|3972.6|3974.22|3974.22|3975.47|3975.47|3971.98|3971.98|0
1648197300000|2022-03-25 08:35:00|3973.97|3973.97|3976.97|3976.97|3978.22|3978.22|3973.97|3973.97|0
1648197600000|2022-03-25 08:40:00|3976.72|3976.72|3981.54|3981.54|3986.53|3986.53|3976.72|3976.72|0
1648197900000|2022-03-25 08:45:00|3981.29|3981.29|3976.04|3976.04|3981.29|3981.29|3973.42|3973.42|0
1648198200000|2022-03-25 08:50:00|3978.54|3978.54|3983.04|3983.04|3983.04|3983.04|3977.29|3977.29|0
1648198500000|2022-03-25 08:55:00|3984.29|3984.29|3984.16|3984.16|3986.79|3986.79|3983.04|3983.04|0
1648198800000|2022-03-25 09:00:00|3983.82|3983.82|3985.24|3985.24|3994.98|3994.98|3981.11|3981.11|0
1648199100000|2022-03-25 09:05:00|3985.06|3985.06|3982.06|3982.06|3985.06|3985.06|3982.06|3982.06|0
1648199400000|2022-03-25 09:10:00|3981.94|3981.94|3981.92|3981.92|3981.94|3981.94|3978.17|3978.17|0
1648199700000|2022-03-25 09:15:00|3981.79|3981.79|3978.68|3978.68|3986.79|3986.79|3976.18|3976.18|0
1648200000000|2022-03-25 09:20:00|3977.43|3977.43|3979.67|3979.67|3980.92|3980.92|3976.18|3976.18|0
1648200300000|2022-03-25 09:25:00|3980.02|3980.02|3984.54|3984.54|3985.09|3985.09|3979.67|3979.67|0
1648200600000|2022-03-25 09:30:00|3987.04|3987.04|3981.49|3981.49|3987.78|3987.78|3981.49|3981.49|0
1648200900000|2022-03-25 09:35:00|3981.83|3981.83|3986.21|3986.21|3988.7|3988.7|3981.83|3981.83|0
1648201200000|2022-03-25 09:40:00|3987.46|3987.46|3997.3|3997.3|3997.3|3997.3|3987.46|3987.46|0
1648201500000|2022-03-25 09:45:00|3993.55|3993.55|3995.9|3995.9|3998.4|3998.4|3993.55|3993.55|0
1648201800000|2022-03-25 09:50:00|3996.07|3996.07|3998.2|3998.2|4000.1|4000.1|3995.73|3995.73|0
1648202100000|2022-03-25 09:55:00|3998.37|3998.37|4001.99|4001.99|4003.58|4003.58|3998.37|3998.37|0
1648202400000|2022-03-25 10:00:00|4002.34|4002.34|3999.64|3999.64|4002.34|4002.34|3999.64|3999.64|0
1648202700000|2022-03-25 10:05:00|3999.51|3999.51|4000.81|4000.81|4002.06|4002.06|3998.31|3998.31|0
1648203000000|2022-03-25 10:10:00|4000.68|4000.68|3998.56|3998.56|4001.18|4001.18|3998.31|3998.31|0
1648203300000|2022-03-25 10:15:00|4001.06|4001.06|4004.8|4004.8|4004.8|4004.8|4001.06|4001.06|0
1648203600000|2022-03-25 10:20:00|4004.68|4004.68|4002.93|4002.93|4004.68|4004.68|4001.68|4001.68|0
1648203900000|2022-03-25 10:25:00|3999.18|3999.18|3995.06|3995.06|3999.18|3999.18|3992.94|3992.94|0
1648204200000|2022-03-25 10:30:00|3994.68|3994.68|3994.68|3994.68|3994.68|3994.68|3994.68|3994.68|0
1648204500000|2022-03-25 10:35:00|3994.81|3994.81|3996.06|3996.06|3998.55|3998.55|3994.81|3994.81|0
1648204800000|2022-03-25 10:40:00|3996.18|3996.18|3996.43|3996.43|3996.43|3996.43|3995.93|3995.93|0
1648205100000|2022-03-25 10:45:00|3997.68|3997.68|3995.06|3995.06|3999.06|3999.06|3995.06|3995.06|0
1648205400000|2022-03-25 10:50:00|3994.81|3994.81|3997.73|3997.73|3997.85|3997.85|3994.81|3994.81|0
1648205700000|2022-03-25 10:55:00|3997.35|3997.35|3996.28|3996.28|3997.35|3997.35|3995.98|3995.98|0
1648206000000|2022-03-25 11:00:00|3996.78|3996.78|3997.13|3997.13|3998.25|3998.25|3994.51|3994.51|0
1648206300000|2022-03-25 11:05:00|3997.38|3997.38|3999.01|3999.01|4000.31|4000.31|3995.26|3995.26|0
1648206600000|2022-03-25 11:10:00|3998.84|3998.84|4001.13|4001.13|4001.13|4001.13|3995.96|3995.96|0
1648206900000|2022-03-25 11:15:00|4002.38|4002.38|4001.51|4001.51|4004|4004|4001.51|4001.51|0
1648207200000|2022-03-25 11:20:00|4001.38|4001.38|4005.44|4005.44|4005.59|4005.59|4000.13|4000.13|0
1648207500000|2022-03-25 11:25:00|4001.69|4001.69|3998.87|3998.87|4001.87|4001.87|3998.87|3998.87|0
1648207800000|2022-03-25 11:30:00|3998.7|3998.7|4002.7|4002.7|4002.95|4002.95|3998.7|3998.7|0
1648208100000|2022-03-25 11:35:00|4001.45|4001.45|4000.2|4000.2|4001.45|4001.45|4000.2|4000.2|0
1648208400000|2022-03-25 11:40:00|4001.45|4001.45|4004.2|4004.2|4007.69|4007.69|4000.2|4000.2|0
1648208700000|2022-03-25 11:45:00|4007.94|4007.94|4004.82|4004.82|4007.94|4007.94|4004.2|4004.2|0
1648209000000|2022-03-25 11:50:00|4004.57|4004.57|4007.06|4007.06|4007.06|4007.06|4004.57|4004.57|0
1648209300000|2022-03-25 11:55:00|4005.82|4005.82|4004.82|4004.82|4007.06|4007.06|4004.82|4004.82|0
1648209600000|2022-03-25 12:00:00|4003.57|4003.57|3998.82|3998.82|4003.57|4003.57|3998.82|3998.82|0
1648209900000|2022-03-25 12:05:00|3999.07|3999.07|3998.82|3998.82|3999.07|3999.07|3997.57|3997.57|0
1648210200000|2022-03-25 12:10:00|3997.57|3997.57|3996.44|3996.44|3997.57|3997.57|3996.44|3996.44|0
1648210500000|2022-03-25 12:15:00|3996.94|3996.94|3995.19|3995.19|3996.94|3996.94|3992.95|3992.95|0
1648210800000|2022-03-25 12:20:00|3995.32|3995.32|3997.34|3997.34|3997.34|3997.34|3995.32|3995.32|0
1648211100000|2022-03-25 12:25:00|3996.09|3996.09|3995.85|3995.85|3996.09|3996.09|3994.72|3994.72|0
1648211400000|2022-03-25 12:30:00|3995.67|3995.67|3996|3996|3997.24|3997.24|3992.25|3992.25|0
1648211700000|2022-03-25 12:35:00|3998.49|3998.49|4001.84|4001.84|4001.84|4001.84|3998.49|3998.49|0
1648212000000|2022-03-25 12:40:00|4001.96|4001.96|3996.07|3996.07|4001.96|4001.96|3996.07|3996.07|0
1648212300000|2022-03-25 12:45:00|3995.82|3995.82|3995.7|3995.7|3995.82|3995.82|3995.7|3995.7|0
1648212600000|2022-03-25 12:50:00|3996.94|3996.94|3996.52|3996.52|3996.94|3996.94|3996.52|3996.52|0
1648212900000|2022-03-25 12:55:00|3996.77|3996.77|3998.15|3998.15|3998.15|3998.15|3996.77|3996.77|0
1648213200000|2022-03-25 13:00:00|3998.02|3998.02|3995.52|3995.52|3998.02|3998.02|3995.27|3995.27|0
1648213500000|2022-03-25 13:05:00|3995.27|3995.27|3994.75|3994.75|3995.27|3995.27|3994.03|3994.03|0
1648213800000|2022-03-25 13:10:00|3994.63|3994.63|3997.5|3997.5|4001.62|4001.62|3993.38|3993.38|0
1648214100000|2022-03-25 13:15:00|3997.68|3997.68|3997.55|3997.55|3997.68|3997.68|3997.55|3997.55|0
1648214400000|2022-03-25 13:20:00|3997.8|3997.8|3991.49|3991.49|3997.8|3997.8|3991.24|3991.24|0
1648214700000|2022-03-25 13:25:00|3991.24|3991.24|3988.36|3988.36|3991.24|3991.24|3987.11|3987.11|0
1648215000000|2022-03-25 13:30:00|3987.11|3987.11|3978.72|3978.72|3987.11|3987.11|3978.72|3978.72|0
1648215300000|2022-03-25 13:35:00|3978.55|3978.55|3971.76|3971.76|3980.05|3980.05|3971.76|3971.76|0
1648215600000|2022-03-25 13:40:00|3971.51|3971.51|3969.58|3969.58|3975|3975|3969.25|3969.25|0
1648215900000|2022-03-25 13:45:00|3970.83|3970.83|3973.7|3973.7|3976.33|3976.33|3970.83|3970.83|0
1648216200000|2022-03-25 13:50:00|3973.58|3973.58|3971.33|3971.33|3976.08|3976.08|3971.33|3971.33|0
1648216500000|2022-03-25 13:55:00|3970.83|3970.83|3964.55|3964.55|3972.42|3972.42|3964.38|3964.38|0
1648216800000|2022-03-25 14:00:00|3965.8|3965.8|3963.33|3963.33|3965.8|3965.8|3962.18|3962.18|0
1648217100000|2022-03-25 14:05:00|3964.58|3964.58|3967.41|3967.41|3967.53|3967.53|3964.58|3964.58|0
1648217400000|2022-03-25 14:10:00|3967.58|3967.58|3969.6|3969.6|3970.97|3970.97|3967.58|3967.58|0
1648217700000|2022-03-25 14:15:00|3969.98|3969.98|3968.58|3968.58|3970.38|3970.38|3967.33|3967.33|0
1648218000000|2022-03-25 14:20:00|3968.08|3968.08|3966.03|3966.03|3968.83|3968.83|3963.66|3963.66|0
1648218300000|2022-03-25 14:25:00|3963.54|3963.54|3962.29|3962.29|3963.79|3963.79|3962.16|3962.16|0
1648218600000|2022-03-25 14:30:00|3962.12|3962.12|3963.94|3963.94|3964.19|3964.19|3962.12|3962.12|0
1648218900000|2022-03-25 14:35:00|3965.19|3965.19|3972.36|3972.36|3973.86|3973.86|3965.19|3965.19|0
1648219200000|2022-03-25 14:40:00|3972.23|3972.23|3973.34|3973.34|3975.84|3975.84|3969.74|3969.74|0
1648219500000|2022-03-25 14:45:00|3973.6|3973.6|3976.69|3976.69|3978.84|3978.84|3973.6|3973.6|0
1648219800000|2022-03-25 14:50:00|3975.44|3975.44|3972.14|3972.14|3976.61|3976.61|3972.14|3972.14|0
1648220100000|2022-03-25 14:55:00|3971.76|3971.76|3974.07|3974.07|3975.96|3975.96|3971.76|3971.76|0
1648220400000|2022-03-25 15:00:00|3975.31|3975.31|3968.69|3968.69|3975.31|3975.31|3968.57|3968.57|0
1648220700000|2022-03-25 15:05:00|3969.94|3969.94|3955.83|3955.83|3970.74|3970.74|3955.83|3955.83|0
1648221000000|2022-03-25 15:10:00|3950.84|3950.84|3949.66|3949.66|3953.34|3953.34|3945.67|3945.67|0
1648221300000|2022-03-25 15:15:00|3948.41|3948.41|3944.84|3944.84|3949.09|3949.09|3943.59|3943.59|0
1648221600000|2022-03-25 15:20:00|3943.59|3943.59|3943.17|3943.17|3945.09|3945.09|3941.92|3941.92|0
1648221900000|2022-03-25 15:25:00|3944.41|3944.41|3947.52|3947.52|3947.52|3947.52|3939.69|3939.69|0
1648222200000|2022-03-25 15:30:00|3947.39|3947.39|3933.86|3933.86|3947.77|3947.77|3933.73|3933.73|0
1648222500000|2022-03-25 15:35:00|3935.11|3935.11|3933.73|3933.73|3935.11|3935.11|3932.36|3932.36|0
1648222800000|2022-03-25 15:40:00|3933.86|3933.86|3945.97|3945.97|3945.97|3945.97|3933.86|3933.86|0
1648223100000|2022-03-25 15:45:00|3948.46|3948.46|3939.47|3939.47|3948.59|3948.59|3939.47|3939.47|0
1648223400000|2022-03-25 15:50:00|3939.35|3939.35|3939.65|3939.65|3942.14|3942.14|3939.35|3939.35|0
1648223700000|2022-03-25 15:55:00|3939.39|3939.39|3937.19|3937.19|3940.38|3940.38|3937.19|3937.19|0
1648224000000|2022-03-25 16:00:00|3937.06|3937.06|3934.82|3934.82|3937.06|3937.06|3934.57|3934.57|0
1648224300000|2022-03-25 16:05:00|3933.57|3933.57|3938.38|3938.38|3938.38|3938.38|3933.57|3933.57|0
1648224600000|2022-03-25 16:10:00|3939.63|3939.63|3937.73|3937.73|3940.88|3940.88|3936.48|3936.48|0
1648224900000|2022-03-25 16:15:00|3936.48|3936.48|3937.73|3937.73|3939.11|3939.11|3936.11|3936.11|0
1648225200000|2022-03-25 16:20:00|3936.48|3936.48|3942.35|3942.35|3942.35|3942.35|3936.11|3936.11|0
1648225500000|2022-03-25 16:25:00|3941.1|3941.1|3938.98|3938.98|3946.1|3946.1|3937.06|3937.06|0
1648451700000|2022-03-28 07:15:00|3935.33|3935.33|3932.38|3932.38|3936.13|3936.13|3932.38|3932.38|0
1648452000000|2022-03-28 07:20:00|3930.05|3930.05|3932.09|3932.09|3932.09|3932.09|3926.22|3926.22|0
1648452300000|2022-03-28 07:25:00|3933.34|3933.34|3939.9|3939.9|3943.64|3943.64|3933.34|3933.34|0
1648452600000|2022-03-28 07:30:00|3940.07|3940.07|3946.07|3946.07|3948.06|3948.06|3940.07|3940.07|0
1648452900000|2022-03-28 07:35:00|3943.57|3943.57|3942.72|3942.72|3943.57|3943.57|3941.07|3941.07|0
1648453200000|2022-03-28 07:40:00|3941.47|3941.47|3943.22|3943.22|3943.97|3943.97|3941.47|3941.47|0
1648453500000|2022-03-28 07:45:00|3940.72|3940.72|3938.97|3938.97|3941.47|3941.47|3937.72|3937.72|0
1648453800000|2022-03-28 07:50:00|3939.22|3939.22|3942.32|3942.32|3942.32|3942.32|3939.22|3939.22|0
1648454100000|2022-03-28 07:55:00|3941.94|3941.94|3940.01|3940.01|3941.94|3941.94|3937.94|3937.94|0
1648454400000|2022-03-28 08:00:00|3940.13|3940.13|3939.49|3939.49|3940.74|3940.74|3934.92|3934.92|0
1648454700000|2022-03-28 08:05:00|3939.74|3939.74|3928.9|3928.9|3939.74|3939.74|3925.28|3925.28|0
1648455000000|2022-03-28 08:10:00|3930.15|3930.15|3927.98|3927.98|3934.47|3934.47|3927.98|3927.98|0
1648455300000|2022-03-28 08:15:00|3926.73|3926.73|3926.49|3926.49|3928.61|3928.61|3922.36|3922.36|0
1648455600000|2022-03-28 08:20:00|3926.31|3926.31|3928.3|3928.3|3928.47|3928.47|3925.6|3925.6|0
1648455900000|2022-03-28 08:25:00|3928.17|3928.17|3932.84|3932.84|3932.84|3932.84|3928.17|3928.17|0
1648456200000|2022-03-28 08:30:00|3932.72|3932.72|3927.05|3927.05|3932.97|3932.97|3927.05|3927.05|0
1648456500000|2022-03-28 08:35:00|3929.54|3929.54|3932|3932|3933.54|3933.54|3929.54|3929.54|0
1648456800000|2022-03-28 08:40:00|3932.12|3932.12|3930.87|3930.87|3935.99|3935.99|3928.25|3928.25|0
1648457100000|2022-03-28 08:45:00|3931.12|3931.12|3934.79|3934.79|3936.92|3936.92|3931.12|3931.12|0
1648457400000|2022-03-28 08:50:00|3933.54|3933.54|3930.8|3930.8|3934.54|3934.54|3929.04|3929.04|0
1648457700000|2022-03-28 08:55:00|3932.04|3932.04|3922.19|3922.19|3932.04|3932.04|3922.19|3922.19|0
1648458000000|2022-03-28 09:00:00|3922.36|3922.36|3923.61|3923.61|3928.6|3928.6|3922.36|3922.36|0
1648458300000|2022-03-28 09:05:00|3924.86|3924.86|3923.48|3923.48|3924.86|3924.86|3922.98|3922.98|0
1648458600000|2022-03-28 09:10:00|3924.73|3924.73|3925.23|3925.23|3925.48|3925.48|3923.48|3923.48|0
1648458900000|2022-03-28 09:15:00|3923.98|3923.98|3923.61|3923.61|3924.86|3924.86|3923.61|3923.61|0
1648459200000|2022-03-28 09:20:00|3922.36|3922.36|3922.48|3922.48|3922.61|3922.61|3921.11|3921.11|0
1648459500000|2022-03-28 09:25:00|3922.74|3922.74|3924.86|3924.86|3924.86|3924.86|3921.61|3921.61|0
1648459800000|2022-03-28 09:30:00|3925.11|3925.11|3924.81|3924.81|3925.29|3925.29|3924.81|3924.81|0
1648460100000|2022-03-28 09:35:00|3926.06|3926.06|3928.18|3928.18|3929.81|3929.81|3926.06|3926.06|0
1648460400000|2022-03-28 09:40:00|3928.43|3928.43|3928.81|3928.81|3928.81|3928.81|3928.43|3928.43|0
1648460700000|2022-03-28 09:45:00|3930.06|3930.06|3924.35|3924.35|3930.06|3930.06|3924.35|3924.35|0
1648461000000|2022-03-28 09:50:00|3923.83|3923.83|3920.63|3920.63|3923.83|3923.83|3919.76|3919.76|0
1648461300000|2022-03-28 09:55:00|3920.97|3920.97|3922.41|3922.41|3922.48|3922.48|3919.47|3919.47|0
1648461600000|2022-03-28 10:00:00|3922.53|3922.53|3924.4|3924.4|3928.15|3928.15|3921.9|3921.9|0
1648461900000|2022-03-28 10:05:00|3924.15|3924.15|3923.02|3923.02|3924.15|3924.15|3923.02|3923.02|0
1648462200000|2022-03-28 10:10:00|3924.27|3924.27|3926.97|3926.97|3928.34|3928.34|3924.27|3924.27|0
1648462500000|2022-03-28 10:15:00|3926.84|3926.84|3925.31|3925.31|3927.19|3927.19|3922.44|3922.44|0
1648462800000|2022-03-28 10:20:00|3924.79|3924.79|3927.56|3927.56|3927.68|3927.68|3924.79|3924.79|0
1648463100000|2022-03-28 10:25:00|3926.31|3926.31|3923.11|3923.11|3926.48|3926.48|3923.11|3923.11|0
1648463400000|2022-03-28 10:30:00|3922.6|3922.6|3924.3|3924.3|3926.52|3926.52|3922.6|3922.6|0
1648463700000|2022-03-28 10:35:00|3923.05|3923.05|3922.45|3922.45|3925.45|3925.45|3921.45|3921.45|0
1648464000000|2022-03-28 10:40:00|3922.33|3922.33|3922.8|3922.8|3923.7|3923.7|3922.25|3922.25|0
1648464300000|2022-03-28 10:45:00|3923.05|3923.05|3926.55|3926.55|3926.55|3926.55|3923.05|3923.05|0
1648464600000|2022-03-28 10:50:00|3926.67|3926.67|3927.3|3927.3|3927.3|3927.3|3926.67|3926.67|0
1648464900000|2022-03-28 10:55:00|3926.05|3926.05|3927.73|3927.73|3927.73|3927.73|3924.68|3924.68|0
1648465200000|2022-03-28 11:00:00|3927.13|3927.13|3929.05|3929.05|3931.3|3931.3|3924.93|3924.93|0
1648465500000|2022-03-28 11:05:00|3928.8|3928.8|3931.42|3931.42|3931.8|3931.8|3928.42|3928.42|0
1648465800000|2022-03-28 11:10:00|3932.67|3932.67|3932.42|3932.42|3935.17|3935.17|3931.17|3931.17|0
1648466100000|2022-03-28 11:15:00|3933.67|3933.67|3937.16|3937.16|3937.16|3937.16|3930.29|3930.29|0
1648466400000|2022-03-28 11:20:00|3938.41|3938.41|3933.37|3933.37|3938.41|3938.41|3932.04|3932.04|0
1648466700000|2022-03-28 11:25:00|3934.62|3934.62|3936.37|3936.37|3937.75|3937.75|3934.62|3934.62|0
1648467000000|2022-03-28 11:30:00|3936.5|3936.5|3936.28|3936.28|3940.87|3940.87|3936.28|3936.28|0
1648467300000|2022-03-28 11:35:00|3936.02|3936.02|3938.27|3938.27|3940.77|3940.77|3936.02|3936.02|0
1648467600000|2022-03-28 11:40:00|3938.15|3938.15|3940.5|3940.5|3940.5|3940.5|3936.25|3936.25|0
1648467900000|2022-03-28 11:45:00|3940.62|3940.62|3946.87|3946.87|3946.87|3946.87|3940.62|3940.62|0
1648468200000|2022-03-28 11:50:00|3951.86|3951.86|3945.25|3945.25|3951.86|3951.86|3944.24|3944.24|0
1648468500000|2022-03-28 11:55:00|3944|3944|3952.31|3952.31|3952.31|3952.31|3944|3944|0
1648468800000|2022-03-28 12:00:00|3949.81|3949.81|3945.19|3945.19|3950.56|3950.56|3945.19|3945.19|0
1648469100000|2022-03-28 12:05:00|3943.94|3943.94|3943.06|3943.06|3943.94|3943.94|3940.94|3940.94|0
1648469400000|2022-03-28 12:10:00|3942.89|3942.89|3941.64|3941.64|3944.14|3944.14|3939.14|3939.14|0
1648469700000|2022-03-28 12:15:00|3942.89|3942.89|3942.34|3942.34|3945.01|3945.01|3942.34|3942.34|0
1648470000000|2022-03-28 12:20:00|3941.96|3941.96|3939.47|3939.47|3942.09|3942.09|3939.47|3939.47|0
1648470300000|2022-03-28 12:25:00|3935.72|3935.72|3936.84|3936.84|3937.1|3937.1|3935.6|3935.6|0
1648470600000|2022-03-28 12:30:00|3935.6|3935.6|3934.68|3934.68|3935.6|3935.6|3932.93|3932.93|0
1648470900000|2022-03-28 12:35:00|3934.8|3934.8|3932.96|3932.96|3934.8|3934.8|3932.01|3932.01|0
1648471200000|2022-03-28 12:40:00|3931.71|3931.71|3929.16|3929.16|3931.71|3931.71|3925.66|3925.66|0
1648471500000|2022-03-28 12:45:00|3930.41|3930.41|3926.86|3926.86|3930.53|3930.53|3926.86|3926.86|0
1648471800000|2022-03-28 12:50:00|3926.98|3926.98|3925.99|3925.99|3927.24|3927.24|3923.36|3923.36|0
1648472100000|2022-03-28 12:55:00|3928.48|3928.48|3928.45|3928.45|3931.15|3931.15|3927.24|3927.24|0
1648472400000|2022-03-28 13:00:00|3928.58|3928.58|3925.33|3925.33|3928.58|3928.58|3925.08|3925.08|0
1648472700000|2022-03-28 13:05:00|3925.46|3925.46|3929.36|3929.36|3930.91|3930.91|3925.2|3925.2|0
1648473000000|2022-03-28 13:10:00|3928.11|3928.11|3928.11|3928.11|3928.11|3928.11|3925.49|3925.49|0
1648473300000|2022-03-28 13:15:00|3926.87|3926.87|3922.86|3922.86|3928.11|3928.11|3922.86|3922.86|0
1648473600000|2022-03-28 13:20:00|3922.74|3922.74|3919.66|3919.66|3922.74|3922.74|3919.41|3919.41|0
1648473900000|2022-03-28 13:25:00|3919.54|3919.54|3921.55|3921.55|3921.78|3921.78|3918.91|3918.91|0
1648474200000|2022-03-28 13:30:00|3922.8|3922.8|3934.89|3934.89|3942.1|3942.1|3922.8|3922.8|0
1648474500000|2022-03-28 13:35:00|3935.27|3935.27|3939.44|3939.44|3940.56|3940.56|3934.19|3934.19|0
1648474800000|2022-03-28 13:40:00|3940.69|3940.69|3947.12|3947.12|3947.92|3947.92|3940.69|3940.69|0
1648475100000|2022-03-28 13:45:00|3947.25|3947.25|3941.8|3941.8|3947.37|3947.37|3939.43|3939.43|0
1648475400000|2022-03-28 13:50:00|3942.05|3942.05|3938.42|3938.42|3942.05|3942.05|3937.05|3937.05|0
1648475700000|2022-03-28 13:55:00|3937.17|3937.17|3932.8|3932.8|3940.67|3940.67|3932.8|3932.8|0
1648476000000|2022-03-28 14:00:00|3932.93|3932.93|3926.59|3926.59|3933.3|3933.3|3923.43|3923.43|0
1648476300000|2022-03-28 14:05:00|3926.71|3926.71|3920.35|3920.35|3927.09|3927.09|3919.1|3919.1|0
1648476600000|2022-03-28 14:10:00|3919.1|3919.1|3922.15|3922.15|3922.28|3922.28|3918.47|3918.47|0
1648476900000|2022-03-28 14:15:00|3920.9|3920.9|3912.88|3912.88|3920.9|3920.9|3912.88|3912.88|0
1648477200000|2022-03-28 14:20:00|3912.76|3912.76|3920.8|3920.8|3921.8|3921.8|3911.51|3911.51|0
1648477500000|2022-03-28 14:25:00|3923.29|3923.29|3924.65|3924.65|3924.65|3924.65|3918.17|3918.17|0
1648477800000|2022-03-28 14:30:00|3924.91|3924.91|3917.01|3917.01|3924.91|3924.91|3917.01|3917.01|0
1648478100000|2022-03-28 14:35:00|3918.26|3918.26|3913.44|3913.44|3918.26|3918.26|3912.94|3912.94|0
1648478400000|2022-03-28 14:40:00|3913.57|3913.57|3918.33|3918.33|3918.33|3918.33|3913.57|3913.57|0
1648478700000|2022-03-28 14:45:00|3918.46|3918.46|3925.47|3925.47|3927.96|3927.96|3918.2|3918.2|0
1648479000000|2022-03-28 14:50:00|3925.59|3925.59|3927.57|3927.57|3930.03|3930.03|3925.47|3925.47|0
1648479300000|2022-03-28 14:55:00|3927.83|3927.83|3930.5|3930.5|3933.9|3933.9|3927.4|3927.4|0
1648479600000|2022-03-28 15:00:00|3929.25|3929.25|3926.78|3926.78|3930.68|3930.68|3922.79|3922.79|0
1648479900000|2022-03-28 15:05:00|3925.53|3925.53|3929.77|3929.77|3929.77|3929.77|3925.53|3925.53|0
1648480200000|2022-03-28 15:10:00|3929.95|3929.95|3932.27|3932.27|3933.52|3933.52|3929.95|3929.95|0
1648480500000|2022-03-28 15:15:00|3929.77|3929.77|3927.63|3927.63|3930.9|3930.9|3926.65|3926.65|0
1648480800000|2022-03-28 15:20:00|3927.51|3927.51|3925.11|3925.11|3929.1|3929.1|3923.61|3923.61|0
1648481100000|2022-03-28 15:25:00|3926.35|3926.35|3925.36|3925.36|3928.03|3928.03|3923.73|3923.73|0
1648538100000|2022-03-29 07:15:00|3926.16|3926.16|3922.54|3922.54|3926.75|3926.75|3921.42|3921.42|0
1648538400000|2022-03-29 07:20:00|3923.42|3923.42|3929.37|3929.37|3932.61|3932.61|3922.37|3922.37|0
1648538700000|2022-03-29 07:25:00|3929.62|3929.62|3933.37|3933.37|3935.27|3935.27|3929.62|3929.62|0
1648539000000|2022-03-29 07:30:00|3932.75|3932.75|3923.98|3923.98|3933.6|3933.6|3923.98|3923.98|0
1648539300000|2022-03-29 07:35:00|3922.74|3922.74|3921.61|3921.61|3925.23|3925.23|3918.11|3918.11|0
1648539600000|2022-03-29 07:40:00|3920.99|3920.99|3908.7|3908.7|3920.99|3920.99|3908.62|3908.62|0
1648539900000|2022-03-29 07:45:00|3908.19|3908.19|3900.5|3900.5|3909.44|3909.44|3900.38|3900.38|0
1648540200000|2022-03-29 07:50:00|3901.75|3901.75|3898.7|3898.7|3901.75|3901.75|3896.63|3896.63|0
1648540500000|2022-03-29 07:55:00|3899.46|3899.46|3893.83|3893.83|3899.46|3899.46|3893.83|3893.83|0
1648540800000|2022-03-29 08:00:00|3893.58|3893.58|3890.11|3890.11|3893.58|3893.58|3890.11|3890.11|0
1648541100000|2022-03-29 08:05:00|3890.61|3890.61|3886.61|3886.61|3895.73|3895.73|3884.12|3884.12|0
1648541400000|2022-03-29 08:10:00|3884.12|3884.12|3877.57|3877.57|3885.37|3885.37|3877.5|3877.5|0
1648541700000|2022-03-29 08:15:00|3877.32|3877.32|3886.06|3886.06|3886.06|3886.06|3876.94|3876.94|0
1648542000000|2022-03-29 08:20:00|3886.56|3886.56|3881.02|3881.02|3887.81|3887.81|3874.66|3874.66|0
1648542300000|2022-03-29 08:25:00|3884.77|3884.77|3892.26|3892.26|3896.26|3896.26|3882.27|3882.27|0
1648542600000|2022-03-29 08:30:00|3894.76|3894.76|3893.13|3893.13|3894.76|3894.76|3888.14|3888.14|0
1648542900000|2022-03-29 08:35:00|3894.38|3894.38|3890.88|3890.88|3896|3896|3890.5|3890.5|0
1648543200000|2022-03-29 08:40:00|3891.13|3891.13|3891.41|3891.41|3891.41|3891.41|3889.16|3889.16|0
1648543500000|2022-03-29 08:45:00|3891.28|3891.28|3882.21|3882.21|3891.28|3891.28|3882.21|3882.21|0
1648543800000|2022-03-29 08:50:00|3881.7|3881.7|3873.71|3873.71|3881.7|3881.7|3873.71|3873.71|0
1648544100000|2022-03-29 08:55:00|3873.59|3873.59|3865.89|3865.89|3873.59|3873.59|3864.47|3864.47|0
1648544400000|2022-03-29 09:00:00|3866.27|3866.27|3876.14|3876.14|3876.63|3876.63|3866.27|3866.27|0
1648544700000|2022-03-29 09:05:00|3877.38|3877.38|3891.59|3891.59|3894.19|3894.19|3876.14|3876.14|0
1648545000000|2022-03-29 09:10:00|3889.09|3889.09|3887.85|3887.85|3892.09|3892.09|3884.35|3884.35|0
1648545300000|2022-03-29 09:15:00|3889.1|3889.1|3883.13|3883.13|3889.8|3889.8|3882.18|3882.18|0
1648545600000|2022-03-29 09:20:00|3881.89|3881.89|3881.89|3881.89|3883.13|3883.13|3879.39|3879.39|0
1648545900000|2022-03-29 09:25:00|3882.06|3882.06|3877.49|3877.49|3882.06|3882.06|3877.07|3877.07|0
1648546200000|2022-03-29 09:30:00|3879.99|3879.99|3879.11|3879.11|3883.24|3883.24|3875.37|3875.37|0
1648546500000|2022-03-29 09:35:00|3880.36|3880.36|3884.66|3884.66|3889.41|3889.41|3879.49|3879.49|0
1648546800000|2022-03-29 09:40:00|3887.16|3887.16|3884.38|3884.38|3887.5|3887.5|3884.38|3884.38|0
1648547100000|2022-03-29 09:45:00|3884.21|3884.21|3884.71|3884.71|3887.21|3887.21|3884.21|3884.21|0
1648547400000|2022-03-29 09:50:00|3885.96|3885.96|3882.21|3882.21|3886.08|3886.08|3881.96|3881.96|0
1648547700000|2022-03-29 09:55:00|3882.38|3882.38|3881.39|3881.39|3885.13|3885.13|3881.39|3881.39|0
1648548000000|2022-03-29 10:00:00|3881.01|3881.01|3880.28|3880.28|3884.4|3884.4|3879.76|3879.76|0
1648548300000|2022-03-29 10:05:00|3881.53|3881.53|3879.79|3879.79|3882.78|3882.78|3877.79|3877.79|0
1648548600000|2022-03-29 10:10:00|3880.04|3880.04|3879.34|3879.34|3882.46|3882.46|3879.34|3879.34|0
1648548900000|2022-03-29 10:15:00|3880.58|3880.58|3881.13|3881.13|3881.13|3881.13|3880.58|3880.58|0
1648549200000|2022-03-29 10:20:00|3882.38|3882.38|3883.76|3883.76|3883.76|3883.76|3882.38|3882.38|0
1648549500000|2022-03-29 10:25:00|3884.26|3884.26|3883.14|3883.14|3890.5|3890.5|3883.14|3883.14|0
1648549800000|2022-03-29 10:30:00|3883.26|3883.26|3883.52|3883.52|3886.01|3886.01|3883.26|3883.26|0
1648550100000|2022-03-29 10:35:00|3883.34|3883.34|3884.59|3884.59|3884.59|3884.59|3882.09|3882.09|0
1648550400000|2022-03-29 10:40:00|3884.34|3884.34|3886.09|3886.09|3889.71|3889.71|3884.34|3884.34|0
1648550700000|2022-03-29 10:45:00|3886.59|3886.59|3896.7|3896.7|3896.7|3896.7|3886.59|3886.59|0
1648551000000|2022-03-29 10:50:00|3894.2|3894.2|3893.7|3893.7|3894.95|3894.95|3891.71|3891.71|0
1648551300000|2022-03-29 10:55:00|3894.95|3894.95|3884.71|3884.71|3894.95|3894.95|3882.22|3882.22|0
1648551600000|2022-03-29 11:00:00|3883.46|3883.46|3891.21|3891.21|3895.08|3895.08|3882.22|3882.22|0
1648551900000|2022-03-29 11:05:00|3891.46|3891.46|3887.67|3887.67|3892.84|3892.84|3887.67|3887.67|0
1648552200000|2022-03-29 11:10:00|3887.42|3887.42|3884.24|3884.24|3888.67|3888.67|3884.24|3884.24|0
1648552500000|2022-03-29 11:15:00|3884.41|3884.41|3883.71|3883.71|3884.41|3884.41|3883.16|3883.16|0
1648552800000|2022-03-29 11:20:00|3883.59|3883.59|3886.71|3886.71|3889.83|3889.83|3883.59|3883.59|0
1648553100000|2022-03-29 11:25:00|3885.46|3885.46|3884.53|3884.53|3886.16|3886.16|3882.41|3882.41|0
1648553400000|2022-03-29 11:30:00|3883.28|3883.28|3880.94|3880.94|3883.28|3883.28|3877.06|3877.06|0
1648553700000|2022-03-29 11:35:00|3882.18|3882.18|3882.56|3882.56|3882.56|3882.56|3880.94|3880.94|0
1648554000000|2022-03-29 11:40:00|3882.81|3882.81|3885.84|3885.84|3899.34|3899.34|3882.69|3882.69|0
1648554300000|2022-03-29 11:45:00|3887.08|3887.08|3901.7|3901.7|3902.21|3902.21|3884.04|3884.04|0
1648554600000|2022-03-29 11:50:00|3902.95|3902.95|3902.21|3902.21|3905.28|3905.28|3898.99|3898.99|0
1648554900000|2022-03-29 11:55:00|3900.96|3900.96|3894.38|3894.38|3900.96|3900.96|3893.88|3893.88|0
1648555200000|2022-03-29 12:00:00|3894.25|3894.25|3890.81|3890.81|3897.3|3897.3|3889.68|3889.68|0
1648555500000|2022-03-29 12:05:00|3890.93|3890.93|3894.53|3894.53|3896.07|3896.07|3889.98|3889.98|0
1648555800000|2022-03-29 12:10:00|3894.65|3894.65|3899.36|3899.36|3899.48|3899.48|3893.86|3893.86|0
1648556100000|2022-03-29 12:15:00|3899.11|3899.11|3896.78|3896.78|3900.61|3900.61|3894.37|3894.37|0
1648556400000|2022-03-29 12:20:00|3896.53|3896.53|3902.18|3902.18|3904.27|3904.27|3896.53|3896.53|0
1648556700000|2022-03-29 12:25:00|3902.31|3902.31|3898.84|3898.84|3905.18|3905.18|3896.51|3896.51|0
1648557000000|2022-03-29 12:30:00|3897.59|3897.59|3896.74|3896.74|3898.33|3898.33|3895.84|3895.84|0
1648557300000|2022-03-29 12:35:00|3894.25|3894.25|3887.61|3887.61|3895.75|3895.75|3887.61|3887.61|0
1648557600000|2022-03-29 12:40:00|3887.48|3887.48|3882.69|3882.69|3887.61|3887.61|3882.69|3882.69|0
1648557900000|2022-03-29 12:45:00|3885.19|3885.19|3889.94|3889.94|3889.94|3889.94|3885.19|3885.19|0
1648558200000|2022-03-29 12:50:00|3890.32|3890.32|3898.44|3898.44|3900.31|3900.31|3889.82|3889.82|0
1648558500000|2022-03-29 12:55:00|3898.31|3898.31|3895.69|3895.69|3898.31|3898.31|3891.7|3891.7|0
1648558800000|2022-03-29 13:00:00|3895.57|3895.57|3897.19|3897.19|3897.19|3897.19|3885.2|3885.2|0
1648559100000|2022-03-29 13:05:00|3899.81|3899.81|3895.4|3895.4|3899.81|3899.81|3892.9|3892.9|0
1648559400000|2022-03-29 13:10:00|3895.74|3895.74|3896.57|3896.57|3896.99|3896.99|3894.49|3894.49|0
1648559700000|2022-03-29 13:15:00|3896.82|3896.82|3898.19|3898.19|3898.19|3898.19|3895.57|3895.57|0
1648560000000|2022-03-29 13:20:00|3898.32|3898.32|3898.07|3898.07|3898.57|3898.57|3895.82|3895.82|0
1648560300000|2022-03-29 13:25:00|3897.94|3897.94|3899.2|3899.2|3899.37|3899.37|3896.94|3896.94|0
1648560600000|2022-03-29 13:30:00|3899.32|3899.32|3903.25|3903.25|3909.07|3909.07|3899.32|3899.32|0
1648560900000|2022-03-29 13:35:00|3903.13|3903.13|3898.49|3898.49|3903.13|3903.13|3897.24|3897.24|0
1648561200000|2022-03-29 13:40:00|3898.87|3898.87|3895.83|3895.83|3900.12|3900.12|3895.2|3895.2|0
1648561500000|2022-03-29 13:45:00|3896.08|3896.08|3886.43|3886.43|3898.21|3898.21|3886.43|3886.43|0
1648561800000|2022-03-29 13:50:00|3885.93|3885.93|3887.13|3887.13|3889.63|3889.63|3884.3|3884.3|0
1648562100000|2022-03-29 13:55:00|3888.38|3888.38|3888|3888|3893.79|3893.79|3887.13|3887.13|0
1648562400000|2022-03-29 14:00:00|3889.25|3889.25|3881.69|3881.69|3889.97|3889.97|3879.55|3879.55|0
1648562700000|2022-03-29 14:05:00|3881.57|3881.57|3874.83|3874.83|3881.57|3881.57|3874.83|3874.83|0
1648563000000|2022-03-29 14:10:00|3874.95|3874.95|3864.46|3864.46|3877.45|3877.45|3864.46|3864.46|0
1648563300000|2022-03-29 14:15:00|3861.96|3861.96|3848.63|3848.63|3861.96|3861.96|3848.63|3848.63|0
1648563600000|2022-03-29 14:20:00|3849.87|3849.87|3852.37|3852.37|3852.5|3852.5|3847|3847|0
1648563900000|2022-03-29 14:25:00|3852.25|3852.25|3861.75|3861.75|3861.75|3861.75|3849.12|3849.12|0
1648564200000|2022-03-29 14:30:00|3860.51|3860.51|3855.86|3855.86|3861.23|3861.23|3854.36|3854.36|0
1648564500000|2022-03-29 14:35:00|3857.11|3857.11|3861.16|3861.16|3864.72|3864.72|3854.46|3854.46|0
1648564800000|2022-03-29 14:40:00|3861.5|3861.5|3868.44|3868.44|3868.44|3868.44|3857.85|3857.85|0
1648565100000|2022-03-29 14:45:00|3868.57|3868.57|3862.57|3862.57|3869.94|3869.94|3859.82|3859.82|0
1648565400000|2022-03-29 14:50:00|3862.82|3862.82|3878.1|3878.1|3878.1|3878.1|3860.33|3860.33|0
1648565700000|2022-03-29 14:55:00|3880.6|3880.6|3882.25|3882.25|3884.57|3884.57|3879.03|3879.03|0
1648566000000|2022-03-29 15:00:00|3882.38|3882.38|3881.37|3881.37|3882.55|3882.55|3878.62|3878.62|0
1648566300000|2022-03-29 15:05:00|3881.62|3881.62|3882.15|3882.15|3883.4|3883.4|3877.2|3877.2|0
1648566600000|2022-03-29 15:10:00|3882.02|3882.02|3880.73|3880.73|3883.4|3883.4|3880.48|3880.48|0
1648566900000|2022-03-29 15:15:00|3881.1|3881.1|3882.33|3882.33|3882.48|3882.48|3880.34|3880.34|0
1648567200000|2022-03-29 15:20:00|3881.08|3881.08|3876.74|3876.74|3881.65|3881.65|3873.74|3873.74|0
1648567500000|2022-03-29 15:25:00|3876.86|3876.86|3894.06|3894.06|3897.39|3897.39|3875.49|3875.49|0
1648624500000|2022-03-30 07:15:00|3861.99|3861.99|3855.37|3855.37|3865.13|3865.13|3855.37|3855.37|0
1648624800000|2022-03-30 07:20:00|3855.2|3855.2|3853.26|3853.26|3859.85|3859.85|3849.24|3849.24|0
1648625100000|2022-03-30 07:25:00|3852.26|3852.26|3852.39|3852.39|3856.46|3856.46|3851.26|3851.26|0
1648625400000|2022-03-30 07:30:00|3851.14|3851.14|3846.64|3846.64|3853.51|3853.51|3846.64|3846.64|0
1648625700000|2022-03-30 07:35:00|3846.47|3846.47|3846.83|3846.83|3847.95|3847.95|3842.6|3842.6|0
1648626000000|2022-03-30 07:40:00|3844.95|3844.95|3851.32|3851.32|3852.78|3852.78|3844.95|3844.95|0
1648626300000|2022-03-30 07:45:00|3849.44|3849.44|3846.57|3846.57|3853.36|3853.36|3846.57|3846.57|0
1648626600000|2022-03-30 07:50:00|3845.94|3845.94|3837.22|3837.22|3846.22|3846.22|3837.22|3837.22|0
1648626900000|2022-03-30 07:55:00|3837.4|3837.4|3836.78|3836.78|3839.4|3839.4|3833.16|3833.16|0
1648627200000|2022-03-30 08:00:00|3834.91|3834.91|3834.2|3834.2|3838.93|3838.93|3827.7|3827.7|0
1648627500000|2022-03-30 08:05:00|3836.07|3836.07|3829.82|3829.82|3836.69|3836.69|3826.95|3826.95|0
1648627800000|2022-03-30 08:10:00|3828.57|3828.57|3827.01|3827.01|3828.89|3828.89|3821.51|3821.51|0
1648628100000|2022-03-30 08:15:00|3826.84|3826.84|3830.78|3830.78|3832.53|3832.53|3826.22|3826.22|0
1648628400000|2022-03-30 08:20:00|3831.41|3831.41|3833.48|3833.48|3835.9|3835.9|3830.03|3830.03|0
1648628700000|2022-03-30 08:25:00|3833.11|3833.11|3830.78|3830.78|3834.98|3834.98|3828.49|3828.49|0
1648629000000|2022-03-30 08:30:00|3830.66|3830.66|3829.46|3829.46|3832.41|3832.41|3829.46|3829.46|0
1648629300000|2022-03-30 08:35:00|3829.21|3829.21|3827.3|3827.3|3831.13|3831.13|3827.05|3827.05|0
1648629600000|2022-03-30 08:40:00|3827.17|3827.17|3821.43|3821.43|3827.17|3827.17|3821.05|3821.05|0
1648629900000|2022-03-30 08:45:00|3821.6|3821.6|3817.92|3817.92|3821.6|3821.6|3817.7|3817.7|0
1648630200000|2022-03-30 08:50:00|3818.54|3818.54|3818.71|3818.71|3819.17|3819.17|3817.92|3817.92|0
1648630500000|2022-03-30 08:55:00|3819.34|3819.34|3829.95|3829.95|3829.95|3829.95|3818.46|3818.46|0
1648630800000|2022-03-30 09:00:00|3830.58|3830.58|3826.82|3826.82|3834.2|3834.2|3826.82|3826.82|0
1648631100000|2022-03-30 09:05:00|3827.17|3827.17|3828.11|3828.11|3831.71|3831.71|3827.17|3827.17|0
1648631400000|2022-03-30 09:10:00|3827.6|3827.6|3822.36|3822.36|3827.73|3827.73|3822.36|3822.36|0
1648631700000|2022-03-30 09:15:00|3821.85|3821.85|3818.34|3818.34|3823.1|3823.1|3818.34|3818.34|0
1648632000000|2022-03-30 09:20:00|3817.72|3817.72|3819.25|3819.25|3819.63|3819.63|3815.34|3815.34|0
1648632300000|2022-03-30 09:25:00|3818.63|3818.63|3810.14|3810.14|3818.63|3818.63|3808.89|3808.89|0
1648632600000|2022-03-30 09:30:00|3808.64|3808.64|3812.26|3812.26|3814.63|3814.63|3808.64|3808.64|0
1648632900000|2022-03-30 09:35:00|3813.51|3813.51|3806.75|3806.75|3813.51|3813.51|3805.55|3805.55|0
1648633200000|2022-03-30 09:40:00|3807.37|3807.37|3814.62|3814.62|3816.74|3816.74|3807.37|3807.37|0
1648633500000|2022-03-30 09:45:00|3813.37|3813.37|3813.17|3813.17|3814.09|3814.09|3811.74|3811.74|0
1648633800000|2022-03-30 09:50:00|3813.04|3813.04|3809.87|3809.87|3813.04|3813.04|3809.87|3809.87|0
1648634100000|2022-03-30 09:55:00|3809.25|3809.25|3809.77|3809.77|3809.97|3809.97|3806.85|3806.85|0
1648634400000|2022-03-30 10:00:00|3809.02|3809.02|3805.37|3805.37|3809.02|3809.02|3799.21|3799.21|0
1648634700000|2022-03-30 10:05:00|3805.88|3805.88|3799.91|3799.91|3807.25|3807.25|3799.53|3799.53|0
1648635000000|2022-03-30 10:10:00|3798.66|3798.66|3800.41|3800.41|3800.41|3800.41|3797.41|3797.41|0
1648635300000|2022-03-30 10:15:00|3799.16|3799.16|3799.04|3799.04|3799.16|3799.16|3796.79|3796.79|0
1648635600000|2022-03-30 10:20:00|3800.28|3800.28|3797.33|3797.33|3800.28|3800.28|3795.16|3795.16|0
1648635900000|2022-03-30 10:25:00|3797.46|3797.46|3801.02|3801.02|3801.02|3801.02|3797.46|3797.46|0
1648636200000|2022-03-30 10:30:00|3798.52|3798.52|3800.76|3800.76|3802.63|3802.63|3798.15|3798.15|0
1648636500000|2022-03-30 10:35:00|3800.93|3800.93|3794.89|3794.89|3801.15|3801.15|3794.89|3794.89|0
1648636800000|2022-03-30 10:40:00|3796.14|3796.14|3796.84|3796.84|3797.51|3797.51|3794.34|3794.34|0
1648637100000|2022-03-30 10:45:00|3797.21|3797.21|3799.08|3799.08|3800.46|3800.46|3797.21|3797.21|0
1648637400000|2022-03-30 10:50:00|3798.96|3798.96|3797.62|3797.62|3799.58|3799.58|3797.62|3797.62|0
1648637700000|2022-03-30 10:55:00|3799.49|3799.49|3794.94|3794.94|3799.49|3799.49|3794.6|3794.6|0
1648638000000|2022-03-30 11:00:00|3794.82|3794.82|3799.2|3799.2|3799.2|3799.2|3794.36|3794.36|0
1648638300000|2022-03-30 11:05:00|3798.57|3798.57|3793.95|3793.95|3798.57|3798.57|3793.95|3793.95|0
1648638600000|2022-03-30 11:10:00|3793.57|3793.57|3792.83|3792.83|3793.92|3793.92|3791.92|3791.92|0
1648638900000|2022-03-30 11:15:00|3793.45|3793.45|3793.7|3793.7|3795.57|3795.57|3792.45|3792.45|0
1648639200000|2022-03-30 11:20:00|3793.95|3793.95|3795.87|3795.87|3795.87|3795.87|3793.77|3793.77|0
1648639500000|2022-03-30 11:25:00|3796|3796|3796.79|3796.79|3798.67|3798.67|3796|3796|0
1648639800000|2022-03-30 11:30:00|3796.67|3796.67|3796.79|3796.79|3798.79|3798.79|3795.05|3795.05|0
1648640100000|2022-03-30 11:35:00|3796.67|3796.67|3797.39|3797.39|3799.01|3799.01|3796.52|3796.52|0
1648640400000|2022-03-30 11:40:00|3797.51|3797.51|3796.61|3796.61|3799.11|3799.11|3796.61|3796.61|0
1648640700000|2022-03-30 11:45:00|3796.74|3796.74|3791.05|3791.05|3796.74|3796.74|3790.92|3790.92|0
1648641000000|2022-03-30 11:50:00|3789.17|3789.17|3789.63|3789.63|3790.87|3790.87|3789|3789|0
1648641300000|2022-03-30 11:55:00|3789.5|3789.5|3781.83|3781.83|3789.5|3789.5|3781.83|3781.83|0
1648641600000|2022-03-30 12:00:00|3781.96|3781.96|3784.1|3784.1|3784.8|3784.8|3781.83|3781.83|0
1648641900000|2022-03-30 12:05:00|3783.93|3783.93|3780.11|3780.11|3784.35|3784.35|3780.11|3780.11|0
1648642200000|2022-03-30 12:10:00|3780.73|3780.73|3774.71|3774.71|3780.73|3780.73|3773.02|3773.02|0
1648642500000|2022-03-30 12:15:00|3775.34|3775.34|3776.88|3776.88|3776.88|3776.88|3774.59|3774.59|0
1648642800000|2022-03-30 12:20:00|3777.01|3777.01|3777.01|3777.01|3777.01|3777.01|3774.66|3774.66|0
1648643100000|2022-03-30 12:25:00|3776.76|3776.76|3774.54|3774.54|3778.01|3778.01|3773.92|3773.92|0
1648643400000|2022-03-30 12:30:00|3773.29|3773.29|3775.12|3775.12|3776.04|3776.04|3773.29|3773.29|0
1648643700000|2022-03-30 12:35:00|3774.99|3774.99|3777.36|3777.36|3789.32|3789.32|3774.87|3774.87|0
1648644000000|2022-03-30 12:40:00|3777.99|3777.99|3776.38|3776.38|3781.75|3781.75|3776.12|3776.12|0
1648644300000|2022-03-30 12:45:00|3776.56|3776.56|3776.21|3776.21|3778.43|3778.43|3774.68|3774.68|0
1648644600000|2022-03-30 12:50:00|3775.59|3775.59|3776.56|3776.56|3780.3|3780.3|3775.46|3775.46|0
1648644900000|2022-03-30 12:55:00|3776.73|3776.73|3777.29|3777.29|3777.29|3777.29|3775.42|3775.42|0
1648645200000|2022-03-30 13:00:00|3776.67|3776.67|3774.92|3774.92|3776.67|3776.67|3773.92|3773.92|0
1648645500000|2022-03-30 13:05:00|3775.04|3775.04|3776.67|3776.67|3776.67|3776.67|3774.04|3774.04|0
1648645800000|2022-03-30 13:10:00|3776.79|3776.79|3777.67|3777.67|3778.47|3778.47|3775.3|3775.3|0
1648646100000|2022-03-30 13:15:00|3778.01|3778.01|3776.97|3776.97|3779.09|3779.09|3776.34|3776.34|0
1648646400000|2022-03-30 13:20:00|3777.59|3777.59|3776.6|3776.6|3787.93|3787.93|3776.6|3776.6|0
1648646700000|2022-03-30 13:25:00|3776.73|3776.73|3776.39|3776.39|3778.89|3778.89|3775.77|3775.77|0
1648647000000|2022-03-30 13:30:00|3777.01|3777.01|3767.77|3767.77|3778.89|3778.89|3767.15|3767.15|0
1648647300000|2022-03-30 13:35:00|3770.89|3770.89|3761.52|3761.52|3771.02|3771.02|3761.52|3761.52|0
1648647600000|2022-03-30 13:40:00|3762.15|3762.15|3769.55|3769.55|3773.92|3773.92|3762.15|3762.15|0
1648647900000|2022-03-30 13:45:00|3770.18|3770.18|3776.54|3776.54|3777.76|3777.76|3770.18|3770.18|0
1648648200000|2022-03-30 13:50:00|3776.71|3776.71|3776.22|3776.22|3779.39|3779.39|3775.54|3775.54|0
1648648500000|2022-03-30 13:55:00|3775.59|3775.59|3779.95|3779.95|3781.82|3781.82|3774.09|3774.09|0
1648648800000|2022-03-30 14:00:00|3778.7|3778.7|3778.28|3778.28|3781.4|3781.4|3777.66|3777.66|0
1648649100000|2022-03-30 14:05:00|3778.91|3778.91|3778.45|3778.45|3780.78|3780.78|3777.49|3777.49|0
1648649400000|2022-03-30 14:10:00|3779.08|3779.08|3777.83|3777.83|3783.57|3783.57|3777.7|3777.7|0
1648649700000|2022-03-30 14:15:00|3778.45|3778.45|3774.07|3774.07|3778.91|3778.91|3772.94|3772.94|0
1648650000000|2022-03-30 14:20:00|3773.89|3773.89|3775.02|3775.02|3780.51|3780.51|3773.89|3773.89|0
1648650300000|2022-03-30 14:25:00|3776.27|3776.27|3776.31|3776.31|3777.02|3777.02|3774.34|3774.34|0
1648650600000|2022-03-30 14:30:00|3778.19|3778.19|3774.62|3774.62|3779.44|3779.44|3773.99|3773.99|0
1648650900000|2022-03-30 14:35:00|3775.24|3775.24|3776.57|3776.57|3778.79|3778.79|3775.24|3775.24|0
1648651200000|2022-03-30 14:40:00|3775.95|3775.95|3767.04|3767.04|3775.95|3775.95|3767.04|3767.04|0
1648651500000|2022-03-30 14:45:00|3766.67|3766.67|3762.46|3762.46|3766.67|3766.67|3762.2|3762.2|0
1648651800000|2022-03-30 14:50:00|3762.12|3762.12|3762.62|3762.62|3764.34|3764.34|3762.12|3762.12|0
1648652100000|2022-03-30 14:55:00|3762.87|3762.87|3757.7|3757.7|3762.87|3762.87|3757.28|3757.28|0
1648652400000|2022-03-30 15:00:00|3756.83|3756.83|3755.71|3755.71|3761.08|3761.08|3755.71|3755.71|0
1648652700000|2022-03-30 15:05:00|3755.58|3755.58|3752.08|3752.08|3756.71|3756.71|3751.46|3751.46|0
1648653000000|2022-03-30 15:10:00|3751.96|3751.96|3750.54|3750.54|3753.36|3753.36|3747.76|3747.76|0
1648653300000|2022-03-30 15:15:00|3751.16|3751.16|3751.23|3751.23|3755.28|3755.28|3749.42|3749.42|0
1648653600000|2022-03-30 15:20:00|3750.6|3750.6|3747.74|3747.74|3751.23|3751.23|3747.25|3747.25|0
1648653900000|2022-03-30 15:25:00|3747.49|3747.49|3747.6|3747.6|3749.82|3749.82|3744.5|3744.5|0
1648710900000|2022-03-31 07:15:00|3781.57|3781.57|3783.65|3783.65|3786.32|3786.32|3779.83|3779.83|0
1648711200000|2022-03-31 07:20:00|3783.02|3783.02|3776.31|3776.31|3783.4|3783.4|3773.19|3773.19|0
1648711500000|2022-03-31 07:25:00|3775.93|3775.93|3776.52|3776.52|3782.85|3782.85|3775.93|3775.93|0
1648711800000|2022-03-31 07:30:00|3776.7|3776.7|3777.74|3777.74|3779.62|3779.62|3773.25|3773.25|0
1648712100000|2022-03-31 07:35:00|3775.87|3775.87|3769.37|3769.37|3775.87|3775.87|3769.37|3769.37|0
1648712400000|2022-03-31 07:40:00|3769.62|3769.62|3771.44|3771.44|3773.12|3773.12|3765.37|3765.37|0
1648712700000|2022-03-31 07:45:00|3771.31|3771.31|3772.68|3772.68|3772.81|3772.81|3768.69|3768.69|0
1648713000000|2022-03-31 07:50:00|3770.81|3770.81|3764.84|3764.84|3770.81|3770.81|3764.34|3764.34|0
1648713300000|2022-03-31 07:55:00|3764.72|3764.72|3768.49|3768.49|3772.11|3772.11|3764.72|3764.72|0
1648713600000|2022-03-31 08:00:00|3768.37|3768.37|3772.03|3772.03|3772.03|3772.03|3766.04|3766.04|0
1648713900000|2022-03-31 08:05:00|3772.66|3772.66|3770.91|3770.91|3772.66|3772.66|3768.04|3768.04|0
1648714200000|2022-03-31 08:10:00|3771.53|3771.53|3771.77|3771.77|3771.81|3771.81|3770.28|3770.28|0
1648714500000|2022-03-31 08:15:00|3771.89|3771.89|3766.96|3766.96|3772.02|3772.02|3766.93|3766.93|0
1648714800000|2022-03-31 08:20:00|3766.61|3766.61|3766.61|3766.61|3767.61|3767.61|3763.87|3763.87|0
1648715100000|2022-03-31 08:25:00|3766.86|3766.86|3765.11|3765.11|3766.86|3766.86|3763.12|3763.12|0
1648715400000|2022-03-31 08:30:00|3765.46|3765.46|3757.26|3757.26|3765.63|3765.63|3757.26|3757.26|0
1648715700000|2022-03-31 08:35:00|3757.51|3757.51|3760.13|3760.13|3762.51|3762.51|3757.51|3757.51|0
1648716000000|2022-03-31 08:40:00|3759.51|3759.51|3762.11|3762.11|3762.73|3762.73|3759.48|3759.48|0
1648716300000|2022-03-31 08:45:00|3761.98|3761.98|3760.98|3760.98|3762.23|3762.23|3759.61|3759.61|0
1648716600000|2022-03-31 08:50:00|3759.73|3759.73|3763.03|3763.03|3763.03|3763.03|3759.11|3759.11|0
1648716900000|2022-03-31 08:55:00|3762.4|3762.4|3762.51|3762.51|3765.52|3765.52|3761.98|3761.98|0
1648717200000|2022-03-31 09:00:00|3763.13|3763.13|3760.01|3760.01|3764.63|3764.63|3760.01|3760.01|0
1648717500000|2022-03-31 09:05:00|3758.76|3758.76|3758.38|3758.38|3761.26|3761.26|3755.09|3755.09|0
1648717800000|2022-03-31 09:10:00|3760.25|3760.25|3760.28|3760.28|3760.88|3760.88|3757.13|3757.13|0
1648718100000|2022-03-31 09:15:00|3761.53|3761.53|3761.78|3761.78|3763.03|3763.03|3759.66|3759.66|0
1648718400000|2022-03-31 09:20:00|3761.16|3761.16|3758.53|3758.53|3761.16|3761.16|3758.28|3758.28|0
1648718700000|2022-03-31 09:25:00|3757.91|3757.91|3753.96|3753.96|3759.61|3759.61|3753.72|3753.72|0
1648719000000|2022-03-31 09:30:00|3753.84|3753.84|3745.22|3745.22|3753.84|3753.84|3743.35|3743.35|0
1648719300000|2022-03-31 09:35:00|3743.97|3743.97|3739.35|3739.35|3743.97|3743.97|3737.35|3737.35|0
1648719600000|2022-03-31 09:40:00|3739.98|3739.98|3742.47|3742.47|3743.35|3743.35|3737.48|3737.48|0
1648719900000|2022-03-31 09:45:00|3741.22|3741.22|3743.39|3743.39|3747.76|3747.76|3741.22|3741.22|0
1648720200000|2022-03-31 09:50:00|3743.64|3743.64|3742.14|3742.14|3744.01|3744.01|3742.14|3742.14|0
1648720500000|2022-03-31 09:55:00|3741.52|3741.52|3737.77|3737.77|3742.77|3742.77|3737.39|3737.39|0
1648720800000|2022-03-31 10:00:00|3737.89|3737.89|3731.53|3731.53|3739.89|3739.89|3731.53|3731.53|0
1648721100000|2022-03-31 10:05:00|3732.77|3732.77|3726.73|3726.73|3732.9|3732.9|3726.48|3726.48|0
1648721400000|2022-03-31 10:10:00|3728.61|3728.61|3733.86|3733.86|3735.23|3735.23|3727.11|3727.11|0
1648721700000|2022-03-31 10:15:00|3735.11|3735.11|3738.59|3738.59|3746.47|3746.47|3735.11|3735.11|0
1648722000000|2022-03-31 10:20:00|3738.72|3738.72|3737.3|3737.3|3738.72|3738.72|3733.6|3733.6|0
1648722300000|2022-03-31 10:25:00|3736.68|3736.68|3741.3|3741.3|3743.79|3743.79|3735.8|3735.8|0
1648722600000|2022-03-31 10:30:00|3742.55|3742.55|3745.42|3745.42|3747.42|3747.42|3742.55|3742.55|0
1648722900000|2022-03-31 10:35:00|3745.55|3745.55|3739.18|3739.18|3745.55|3745.55|3737.93|3737.93|0
1648723200000|2022-03-31 10:40:00|3739.8|3739.8|3737.93|3737.93|3740.8|3740.8|3737.93|3737.93|0
1648723500000|2022-03-31 10:45:00|3738.55|3738.55|3741.3|3741.3|3743.05|3743.05|3738.55|3738.55|0
1648723800000|2022-03-31 10:50:00|3741.55|3741.55|3741.3|3741.3|3741.55|3741.55|3739.42|3739.42|0
1648724100000|2022-03-31 10:55:00|3741.13|3741.13|3744.25|3744.25|3744.25|3744.25|3739.25|3739.25|0
1648724400000|2022-03-31 11:00:00|3743.62|3743.62|3745.15|3745.15|3745.65|3745.65|3743.62|3743.62|0
1648724700000|2022-03-31 11:05:00|3745.77|3745.77|3739.65|3739.65|3745.9|3745.9|3739.65|3739.65|0
1648725000000|2022-03-31 11:10:00|3739.91|3739.91|3737.11|3737.11|3740.53|3740.53|3736.53|3736.53|0
1648725300000|2022-03-31 11:15:00|3737.73|3737.73|3741.02|3741.02|3741.02|3741.02|3737.61|3737.61|0
1648725600000|2022-03-31 11:20:00|3740.93|3740.93|3735.99|3735.99|3740.93|3740.93|3735.64|3735.64|0
1648725900000|2022-03-31 11:25:00|3737.23|3737.23|3732.37|3732.37|3737.23|3737.23|3732.37|3732.37|0
1648726200000|2022-03-31 11:30:00|3731.99|3731.99|3734.56|3734.56|3734.74|3734.74|3731.99|3731.99|0
1648726500000|2022-03-31 11:35:00|3733.32|3733.32|3732.06|3732.06|3734.56|3734.56|3732.06|3732.06|0
1648726800000|2022-03-31 11:40:00|3731.94|3731.94|3735.07|3735.07|3735.07|3735.07|3730.19|3730.19|0
1648727100000|2022-03-31 11:45:00|3735.24|3735.24|3737.16|3737.16|3737.16|3737.16|3734.36|3734.36|0
1648727400000|2022-03-31 11:50:00|3735.91|3735.91|3735.91|3735.91|3736.91|3736.91|3734.66|3734.66|0
1648727700000|2022-03-31 11:55:00|3734.66|3734.66|3734.24|3734.24|3734.66|3734.66|3733.24|3733.24|0
1648728000000|2022-03-31 12:00:00|3733.61|3733.61|3735.49|3735.49|3735.49|3735.49|3733.61|3733.61|0
1648728300000|2022-03-31 12:05:00|3736.11|3736.11|3736.61|3736.61|3736.73|3736.73|3734.24|3734.24|0
1648728600000|2022-03-31 12:10:00|3736.86|3736.86|3734.36|3734.36|3736.86|3736.86|3733.99|3733.99|0
1648728900000|2022-03-31 12:15:00|3733.11|3733.11|3727.19|3727.19|3733.11|3733.11|3727.19|3727.19|0
1648729200000|2022-03-31 12:20:00|3728.44|3728.44|3727.31|3727.31|3729.06|3729.06|3727.19|3727.19|0
1648729500000|2022-03-31 12:25:00|3726.07|3726.07|3729.71|3729.71|3729.71|3729.71|3725.69|3725.69|0
1648729800000|2022-03-31 12:30:00|3729.96|3729.96|3732.9|3732.9|3735.58|3735.58|3729.33|3729.33|0
1648730100000|2022-03-31 12:35:00|3732.65|3732.65|3724.27|3724.27|3733.03|3733.03|3724.27|3724.27|0
1648730400000|2022-03-31 12:40:00|3723.89|3723.89|3725.76|3725.76|3727.52|3727.52|3722.89|3722.89|0
1648730700000|2022-03-31 12:45:00|3725.39|3725.39|3723.86|3723.86|3728.19|3728.19|3723.86|3723.86|0
1648731000000|2022-03-31 12:50:00|3724.49|3724.49|3726.36|3726.36|3727.61|3727.61|3723.24|3723.24|0
1648731300000|2022-03-31 12:55:00|3727.61|3727.61|3724.26|3724.26|3727.61|3727.61|3723.86|3723.86|0
1648731600000|2022-03-31 13:00:00|3723.63|3723.63|3723.16|3723.16|3725.16|3725.16|3720.84|3720.84|0
1648731900000|2022-03-31 13:05:00|3723.04|3723.04|3721.61|3721.61|3724.41|3724.41|3721.61|3721.61|0
1648732200000|2022-03-31 13:10:00|3722.24|3722.24|3716.05|3716.05|3722.24|3722.24|3712.06|3712.06|0
1648732500000|2022-03-31 13:15:00|3716.18|3716.18|3714.51|3714.51|3718.18|3718.18|3711.88|3711.88|0
1648732800000|2022-03-31 13:20:00|3715.13|3715.13|3713.98|3713.98|3716.26|3716.26|3713.08|3713.08|0
1648733100000|2022-03-31 13:25:00|3714.11|3714.11|3709.89|3709.89|3714.23|3714.23|3709.64|3709.64|0
1648733400000|2022-03-31 13:30:00|3710.14|3710.14|3700.04|3700.04|3712.39|3712.39|3700.04|3700.04|0
1648733700000|2022-03-31 13:35:00|3699.54|3699.54|3699.96|3699.96|3700.78|3700.78|3697.41|3697.41|0
1648734000000|2022-03-31 13:40:00|3700.46|3700.46|3688.69|3688.69|3700.46|3700.46|3688.07|3688.07|0
1648734300000|2022-03-31 13:45:00|3688.07|3688.07|3692.04|3692.04|3693.19|3693.19|3687.44|3687.44|0
1648734600000|2022-03-31 13:50:00|3691.42|3691.42|3690.37|3690.37|3694.29|3694.29|3689.12|3689.12|0
1648734900000|2022-03-31 13:55:00|3689.74|3689.74|3696.32|3696.32|3697.56|3697.56|3688.74|3688.74|0
1648735200000|2022-03-31 14:00:00|3696.14|3696.14|3701.06|3701.06|3701.06|3701.06|3694.97|3694.97|0
1648735500000|2022-03-31 14:05:00|3702.31|3702.31|3685.6|3685.6|3703.56|3703.56|3685.15|3685.15|0
1648735800000|2022-03-31 14:10:00|3686.23|3686.23|3691.13|3691.13|3691.13|3691.13|3686.23|3686.23|0
1648736100000|2022-03-31 14:15:00|3692.38|3692.38|3694.22|3694.22|3695|3695|3689.38|3689.38|0
1648736400000|2022-03-31 14:20:00|3693.97|3693.97|3681.31|3681.31|3697.22|3697.22|3680.06|3680.06|0
1648736700000|2022-03-31 14:25:00|3681.18|3681.18|3668.7|3668.7|3681.18|3681.18|3667.53|3667.53|0
1648737000000|2022-03-31 14:30:00|3668.45|3668.45|3668.34|3668.34|3673.07|3673.07|3668.07|3668.07|0
1648737300000|2022-03-31 14:35:00|3668.97|3668.97|3668.82|3668.82|3670.1|3670.1|3666.85|3666.85|0
1648737600000|2022-03-31 14:40:00|3668.19|3668.19|3669.35|3669.35|3669.85|3669.85|3664.45|3664.45|0
1648737900000|2022-03-31 14:45:00|3668.72|3668.72|3678.11|3678.11|3679.36|3679.36|3668.72|3668.72|0
1648738200000|2022-03-31 14:50:00|3679.36|3679.36|3685.23|3685.23|3687.85|3687.85|3679.36|3679.36|0
1648738500000|2022-03-31 14:55:00|3685.61|3685.61|3719.37|3719.37|3723.07|3723.07|3685.61|3685.61|0
1648738800000|2022-03-31 15:00:00|3720|3720|3707.51|3707.51|3720|3720|3704.39|3704.39|0
1648739100000|2022-03-31 15:05:00|3706.89|3706.89|3706.14|3706.14|3710.8|3710.8|3703.39|3703.39|0
1648739400000|2022-03-31 15:10:00|3706.76|3706.76|3711.3|3711.3|3714.87|3714.87|3704.01|3704.01|0
1648739700000|2022-03-31 15:15:00|3710.68|3710.68|3710.3|3710.3|3716.12|3716.12|3709.88|3709.88|0
1648740000000|2022-03-31 15:20:00|3709.05|3709.05|3709.93|3709.93|3712.42|3712.42|3708.68|3708.68|0
1648740300000|2022-03-31 15:25:00|3709.3|3709.3|3709.4|3709.4|3712.27|3712.27|3703.83|3703.83|0
1648797300000|2022-04-01 07:15:00|3691.23|3691.23|3697.45|3697.45|3701.07|3701.07|3688.45|3688.45|0
1648797600000|2022-04-01 07:20:00|3697.07|3697.07|3709.88|3709.88|3711.13|3711.13|3696.94|3696.94|0
1648797900000|2022-04-01 07:25:00|3709.26|3709.26|3697.77|3697.77|3709.26|3709.26|3697.77|3697.77|0
1648798200000|2022-04-01 07:30:00|3695.27|3695.27|3689.93|3689.93|3696.14|3696.14|3688.68|3688.68|0
1648798500000|2022-04-01 07:35:00|3689.8|3689.8|3695|3695|3695|3695|3685.3|3685.3|0
1648798800000|2022-04-01 07:40:00|3693.62|3693.62|3695.55|3695.55|3695.55|3695.55|3689.55|3689.55|0
1648799100000|2022-04-01 07:45:00|3696.17|3696.17|3692.87|3692.87|3697.54|3697.54|3692.25|3692.25|0
1648799400000|2022-04-01 07:50:00|3693.5|3693.5|3693.78|3693.78|3694.54|3694.54|3688.87|3688.87|0
1648799700000|2022-04-01 07:55:00|3693.15|3693.15|3691.88|3691.88|3693.15|3693.15|3690.25|3690.25|0
1648800000000|2022-04-01 08:00:00|3690.63|3690.63|3692.16|3692.16|3692.79|3692.79|3689.63|3689.63|0
1648800300000|2022-04-01 08:05:00|3694.66|3694.66|3686.92|3686.92|3697.78|3697.78|3686.92|3686.92|0
1648800600000|2022-04-01 08:10:00|3686.67|3686.67|3687.54|3687.54|3688.41|3688.41|3685.29|3685.29|0
1648800900000|2022-04-01 08:15:00|3687.71|3687.71|3692.73|3692.73|3693.98|3693.98|3686.46|3686.46|0
1648801200000|2022-04-01 08:20:00|3693.35|3693.35|3693.11|3693.11|3694.36|3694.36|3691.85|3691.85|0
1648801500000|2022-04-01 08:25:00|3692.86|3692.86|3699.53|3699.53|3703.15|3703.15|3692.86|3692.86|0
1648801800000|2022-04-01 08:30:00|3698.9|3698.9|3697.87|3697.87|3702.37|3702.37|3694.75|3694.75|0
1648802100000|2022-04-01 08:35:00|3697.25|3697.25|3698.74|3698.74|3700.75|3700.75|3697.25|3697.25|0
1648802400000|2022-04-01 08:40:00|3700.62|3700.62|3710.71|3710.71|3710.71|3710.71|3700.37|3700.37|0
1648802700000|2022-04-01 08:45:00|3710.58|3710.58|3707.59|3707.59|3716.95|3716.95|3707.59|3707.59|0
1648803000000|2022-04-01 08:50:00|3706.97|3706.97|3706.97|3706.97|3706.97|3706.97|3704.34|3704.34|0
1648803300000|2022-04-01 08:55:00|3707.59|3707.59|3705.97|3705.97|3707.72|3707.72|3704.6|3704.6|0
1648803600000|2022-04-01 09:00:00|3705.72|3705.72|3700.74|3700.74|3705.72|3705.72|3698.62|3698.62|0
1648803900000|2022-04-01 09:05:00|3700.11|3700.11|3698.43|3698.43|3700.11|3700.11|3695.3|3695.3|0
1648804200000|2022-04-01 09:10:00|3697.18|3697.18|3693.56|3693.56|3697.18|3697.18|3693.18|3693.18|0
1648804500000|2022-04-01 09:15:00|3693.38|3693.38|3695.38|3695.38|3695.38|3695.38|3693.13|3693.13|0
1648804800000|2022-04-01 09:20:00|3695.21|3695.21|3701.6|3701.6|3706.24|3706.24|3694.83|3694.83|0
1648805100000|2022-04-01 09:25:00|3701.23|3701.23|3707.85|3707.85|3707.97|3707.97|3697.48|3697.48|0
1648805400000|2022-04-01 09:30:00|3707.67|3707.67|3714.09|3714.09|3714.09|3714.09|3707.67|3707.67|0
1648805700000|2022-04-01 09:35:00|3714.72|3714.72|3710.1|3710.1|3715.34|3715.34|3708.35|3708.35|0
1648806000000|2022-04-01 09:40:00|3708.85|3708.85|3707.42|3707.42|3708.85|3708.85|3702.98|3702.98|0
1648806300000|2022-04-01 09:45:00|3707.29|3707.29|3702.43|3702.43|3709.8|3709.8|3700.56|3700.56|0
1648806600000|2022-04-01 09:50:00|3703.06|3703.06|3705.48|3705.48|3709.85|3709.85|3702.18|3702.18|0
1648806900000|2022-04-01 09:55:00|3704.23|3704.23|3709.1|3709.1|3709.1|3709.1|3702.36|3702.36|0
1648807200000|2022-04-01 10:00:00|3709.72|3709.72|3704.98|3704.98|3713.34|3713.34|3700.99|3700.99|0
1648807500000|2022-04-01 10:05:00|3705.61|3705.61|3707.98|3707.98|3707.98|3707.98|3702.73|3702.73|0
1648807800000|2022-04-01 10:10:00|3709.23|3709.23|3705.35|3705.35|3709.23|3709.23|3705.23|3705.23|0
1648808100000|2022-04-01 10:15:00|3703.48|3703.48|3703.85|3703.85|3704.11|3704.11|3700.98|3700.98|0
1648808400000|2022-04-01 10:20:00|3702.61|3702.61|3699.31|3699.31|3702.61|3702.61|3698.23|3698.23|0
1648808700000|2022-04-01 10:25:00|3700.56|3700.56|3701.23|3701.23|3701.23|3701.23|3699.19|3699.19|0
1648809000000|2022-04-01 10:30:00|3700.61|3700.61|3700.11|3700.11|3702.23|3702.23|3699.98|3699.98|0
1648809300000|2022-04-01 10:35:00|3699.48|3699.48|3694.74|3694.74|3700.48|3700.48|3694.74|3694.74|0
1648809600000|2022-04-01 10:40:00|3693.49|3693.49|3691.99|3691.99|3694.49|3694.49|3691.99|3691.99|0
1648809900000|2022-04-01 10:45:00|3692.24|3692.24|3690.56|3690.56|3692.36|3692.36|3690.19|3690.19|0
1648810200000|2022-04-01 10:50:00|3690.39|3690.39|3688.77|3688.77|3690.39|3690.39|3688.4|3688.4|0
1648810500000|2022-04-01 10:55:00|3687.53|3687.53|3684.06|3684.06|3687.53|3687.53|3683.69|3683.69|0
1648810800000|2022-04-01 11:00:00|3684.68|3684.68|3691.18|3691.18|3692.05|3692.05|3684.68|3684.68|0
1648811100000|2022-04-01 11:05:00|3691.81|3691.81|3694.98|3694.98|3694.98|3694.98|3691.81|3691.81|0
1648811400000|2022-04-01 11:10:00|3695.1|3695.1|3693.36|3693.36|3695.61|3695.61|3691.98|3691.98|0
1648811700000|2022-04-01 11:15:00|3693.11|3693.11|3691.98|3691.98|3693.11|3693.11|3690.98|3690.98|0
1648812000000|2022-04-01 11:20:00|3692.32|3692.32|3692.45|3692.45|3694.32|3694.32|3692.07|3692.07|0
1648812300000|2022-04-01 11:25:00|3694.94|3694.94|3694.32|3694.32|3695.82|3695.82|3694.32|3694.32|0
1648812600000|2022-04-01 11:30:00|3693.7|3693.7|3695.82|3695.82|3697.07|3697.07|3693.7|3693.7|0
1648812900000|2022-04-01 11:35:00|3695.95|3695.95|3692.95|3692.95|3695.95|3695.95|3691.08|3691.08|0
1648813200000|2022-04-01 11:40:00|3692.82|3692.82|3684.22|3684.22|3692.82|3692.82|3684.22|3684.22|0
1648813500000|2022-04-01 11:45:00|3681.72|3681.72|3682.24|3682.24|3682.24|3682.24|3681.72|3681.72|0
1648813800000|2022-04-01 11:50:00|3682.86|3682.86|3680.69|3680.69|3683.86|3683.86|3680.69|3680.69|0
1648814100000|2022-04-01 11:55:00|3680.56|3680.56|3680.02|3680.02|3681.39|3681.39|3679.94|3679.94|0
1648814400000|2022-04-01 12:00:00|3680.64|3680.64|3683.74|3683.74|3684.64|3684.64|3680.64|3680.64|0
1648814700000|2022-04-01 12:05:00|3684.36|3684.36|3681.62|3681.62|3684.99|3684.99|3679.99|3679.99|0
1648815000000|2022-04-01 12:10:00|3682.24|3682.24|3684.7|3684.7|3686.12|3686.12|3682.12|3682.12|0
1648815300000|2022-04-01 12:15:00|3684.95|3684.95|3685.57|3685.57|3686.82|3686.82|3684.95|3684.95|0
1648815600000|2022-04-01 12:20:00|3685.7|3685.7|3684.32|3684.32|3689.44|3689.44|3684.32|3684.32|0
1648815900000|2022-04-01 12:25:00|3684.45|3684.45|3679.35|3679.35|3684.45|3684.45|3679.35|3679.35|0
1648816200000|2022-04-01 12:30:00|3678.73|3678.73|3675.23|3675.23|3680.6|3680.6|3674.6|3674.6|0
1648816500000|2022-04-01 12:35:00|3676.48|3676.48|3678.97|3678.97|3679.35|3679.35|3675.73|3675.73|0
1648816800000|2022-04-01 12:40:00|3677.73|3677.73|3674.28|3674.28|3677.73|3677.73|3671.58|3671.58|0
1648817100000|2022-04-01 12:45:00|3673.03|3673.03|3671.15|3671.15|3673.9|3673.9|3670.53|3670.53|0
1648817400000|2022-04-01 12:50:00|3671.78|3671.78|3673.4|3673.4|3673.4|3673.4|3670.15|3670.15|0
1648817700000|2022-04-01 12:55:00|3675.28|3675.28|3672.7|3672.7|3675.28|3675.28|3671.9|3671.9|0
1648818000000|2022-04-01 13:00:00|3672.08|3672.08|3668.83|3668.83|3673.33|3673.33|3668.2|3668.2|0
1648818300000|2022-04-01 13:05:00|3668.7|3668.7|3667.95|3667.95|3669.95|3669.95|3667.33|3667.33|0
1648818600000|2022-04-01 13:10:00|3668.2|3668.2|3668.96|3668.96|3670.58|3670.58|3667.58|3667.58|0
1648818900000|2022-04-01 13:15:00|3668.83|3668.83|3669.38|3669.38|3670.88|3670.88|3668.83|3668.83|0
1648819200000|2022-04-01 13:20:00|3670|3670|3671.63|3671.63|3673.13|3673.13|3670|3670|0
1648819500000|2022-04-01 13:25:00|3670.38|3670.38|3665.21|3665.21|3670.38|3670.38|3665.21|3665.21|0
1648819800000|2022-04-01 13:30:00|3665.84|3665.84|3675.92|3675.92|3678.42|3678.42|3663.21|3663.21|0
1648820100000|2022-04-01 13:35:00|3676.54|3676.54|3678.01|3678.01|3678.13|3678.13|3672.92|3672.92|0
1648820400000|2022-04-01 13:40:00|3678.63|3678.63|3680.21|3680.21|3681.63|3681.63|3675.51|3675.51|0
1648820700000|2022-04-01 13:45:00|3679.58|3679.58|3677.79|3677.79|3679.66|3679.66|3675.91|3675.91|0
1648821000000|2022-04-01 13:50:00|3675.79|3675.79|3669.87|3669.87|3675.79|3675.79|3667.25|3667.25|0
1648821300000|2022-04-01 13:55:00|3669.24|3669.24|3675.78|3675.78|3675.91|3675.91|3669.24|3669.24|0
1648821600000|2022-04-01 14:00:00|3677.66|3677.66|3671.66|3671.66|3678.16|3678.16|3669.66|3669.66|0
1648821900000|2022-04-01 14:05:00|3671.91|3671.91|3674.78|3674.78|3675.78|3675.78|3671.91|3671.91|0
1648822200000|2022-04-01 14:10:00|3675.41|3675.41|3682.53|3682.53|3682.65|3682.65|3674.66|3674.66|0
1648822500000|2022-04-01 14:15:00|3682.65|3682.65|3678.53|3678.53|3686.15|3686.15|3678.53|3678.53|0
1648822800000|2022-04-01 14:20:00|3678.7|3678.7|3679.89|3679.89|3681.2|3681.2|3672.28|3672.28|0
1648823100000|2022-04-01 14:25:00|3679.63|3679.63|3672.27|3672.27|3679.63|3679.63|3667.52|3667.52|0
1648823400000|2022-04-01 14:30:00|3672.39|3672.39|3677.28|3677.28|3677.28|3677.28|3672.39|3672.39|0
1648823700000|2022-04-01 14:35:00|3678.53|3678.53|3671.66|3671.66|3678.53|3678.53|3671.66|3671.66|0
1648824000000|2022-04-01 14:40:00|3672.29|3672.29|3674.75|3674.75|3674.75|3674.75|3668.24|3668.24|0
1648824300000|2022-04-01 14:45:00|3674.92|3674.92|3671.35|3671.35|3674.92|3674.92|3671.35|3671.35|0
1648824600000|2022-04-01 14:50:00|3671.97|3671.97|3676.5|3676.5|3676.87|3676.87|3671.63|3671.63|0
1648824900000|2022-04-01 14:55:00|3677.12|3677.12|3674.88|3674.88|3677.87|3677.87|3674.75|3674.75|0
1648825200000|2022-04-01 15:00:00|3675|3675|3676.13|3676.13|3678.75|3678.75|3672|3672|0
1648825500000|2022-04-01 15:05:00|3675.5|3675.5|3681|3681|3681.17|3681.17|3672.55|3672.55|0
1648825800000|2022-04-01 15:10:00|3681.17|3681.17|3674.8|3674.8|3681.17|3681.17|3674.17|3674.17|0
1648826100000|2022-04-01 15:15:00|3674.67|3674.67|3671.35|3671.35|3679.04|3679.04|3671.35|3671.35|0
1648826400000|2022-04-01 15:20:00|3670.73|3670.73|3669.6|3669.6|3671.6|3671.6|3668.98|3668.98|0
1648826700000|2022-04-01 15:25:00|3667.72|3667.72|3664.99|3664.99|3667.72|3667.72|3661.13|3661.13|0
1649056500000|2022-04-04 07:15:00|3663.63|3663.63|3676.62|3676.62|3679.11|3679.11|3663.63|3663.63|0
1649056800000|2022-04-04 07:20:00|3679.11|3679.11|3677.12|3677.12|3679.74|3679.74|3675.12|3675.12|0
1649057100000|2022-04-04 07:25:00|3675.87|3675.87|3675.12|3675.12|3675.87|3675.87|3669.5|3669.5|0
1649057400000|2022-04-04 07:30:00|3674.49|3674.49|3674.87|3674.87|3676.99|3676.99|3673.87|3673.87|0
1649057700000|2022-04-04 07:35:00|3675.5|3675.5|3672.5|3672.5|3675.5|3675.5|3670.13|3670.13|0
1649058000000|2022-04-04 07:40:00|3673.75|3673.75|3676.21|3676.21|3677.75|3677.75|3673.12|3673.12|0
1649058300000|2022-04-04 07:45:00|3675.58|3675.58|3672.69|3672.69|3677.82|3677.82|3672.69|3672.69|0
1649058600000|2022-04-04 07:50:00|3675.19|3675.19|3676.71|3676.71|3676.84|3676.84|3675.19|3675.19|0
1649058900000|2022-04-04 07:55:00|3676.09|3676.09|3673.47|3673.47|3676.09|3676.09|3671.59|3671.59|0
1649059200000|2022-04-04 08:00:00|3673.3|3673.3|3665.86|3665.86|3675.45|3675.45|3665.86|3665.86|0
1649059500000|2022-04-04 08:05:00|3665.48|3665.48|3668.35|3668.35|3670.48|3670.48|3664.86|3664.86|0
1649059800000|2022-04-04 08:10:00|3668.23|3668.23|3670.23|3670.23|3670.23|3670.23|3666.98|3666.98|0
1649060100000|2022-04-04 08:15:00|3669.98|3669.98|3666.61|3666.61|3671.6|3671.6|3665.99|3665.99|0
1649060400000|2022-04-04 08:20:00|3667.23|3667.23|3667.61|3667.61|3668.48|3668.48|3665.6|3665.6|0
1649060700000|2022-04-04 08:25:00|3667.48|3667.48|3667.85|3667.85|3671.1|3671.1|3663.11|3663.11|0
1649061000000|2022-04-04 08:30:00|3670.35|3670.35|3672.22|3672.22|3673.85|3673.85|3669.23|3669.23|0
1649061300000|2022-04-04 08:35:00|3672.09|3672.09|3665.1|3665.1|3672.22|3672.22|3664.72|3664.72|0
1649061600000|2022-04-04 08:40:00|3665.22|3665.22|3666.47|3666.47|3668.22|3668.22|3665.1|3665.1|0
1649061900000|2022-04-04 08:45:00|3666.12|3666.12|3667.65|3667.65|3669.3|3669.3|3666.12|3666.12|0
1649062200000|2022-04-04 08:50:00|3668.28|3668.28|3666.31|3666.31|3669.06|3669.06|3665.82|3665.82|0
1649062500000|2022-04-04 08:55:00|3666.57|3666.57|3670.41|3670.41|3671.04|3671.04|3666.57|3666.57|0
1649062800000|2022-04-04 09:00:00|3669.17|3669.17|3672.96|3672.96|3676.16|3676.16|3669.17|3669.17|0
1649063100000|2022-04-04 09:05:00|3673.13|3673.13|3678.31|3678.31|3680.66|3680.66|3673.13|3673.13|0
1649063400000|2022-04-04 09:10:00|3679.56|3679.56|3680.11|3680.11|3681.11|3681.11|3676.86|3676.86|0
1649063700000|2022-04-04 09:15:00|3679.99|3679.99|3674.9|3674.9|3681.23|3681.23|3674.27|3674.27|0
1649064000000|2022-04-04 09:20:00|3673.65|3673.65|3676.6|3676.6|3678.47|3678.47|3673.65|3673.65|0
1649064300000|2022-04-04 09:25:00|3677.22|3677.22|3678.27|3678.27|3679.15|3679.15|3675.48|3675.48|0
1649064600000|2022-04-04 09:30:00|3678.9|3678.9|3679.28|3679.28|3679.28|3679.28|3675.53|3675.53|0
1649064900000|2022-04-04 09:35:00|3679.53|3679.53|3683.4|3683.4|3685.65|3685.65|3679.53|3679.53|0
1649065200000|2022-04-04 09:40:00|3683.78|3683.78|3681.9|3681.9|3685.78|3685.78|3681.9|3681.9|0
1649065500000|2022-04-04 09:45:00|3681.53|3681.53|3680.21|3680.21|3682.15|3682.15|3680.21|3680.21|0
1649065800000|2022-04-04 09:50:00|3680.56|3680.56|3680.16|3680.16|3683.01|3683.01|3680.06|3680.06|0
1649066100000|2022-04-04 09:55:00|3680.79|3680.79|3682.34|3682.34|3683.12|3683.12|3678.29|3678.29|0
1649066400000|2022-04-04 10:00:00|3682.51|3682.51|3683.55|3683.55|3683.68|3683.68|3680.76|3680.76|0
1649066700000|2022-04-04 10:05:00|3684.8|3684.8|3686.8|3686.8|3687.3|3687.3|3682.93|3682.93|0
1649067000000|2022-04-04 10:10:00|3687.43|3687.43|3686.51|3686.51|3688.05|3688.05|3684.84|3684.84|0
1649067300000|2022-04-04 10:15:00|3687.14|3687.14|3686.89|3686.89|3687.64|3687.64|3686.89|3686.89|0
1649067600000|2022-04-04 10:20:00|3687.51|3687.51|3686.89|3686.89|3687.64|3687.64|3686.26|3686.26|0
1649067900000|2022-04-04 10:25:00|3686.26|3686.26|3682.14|3682.14|3686.26|3686.26|3682.14|3682.14|0
1649068200000|2022-04-04 10:30:00|3682.01|3682.01|3680.64|3680.64|3683.26|3683.26|3680.51|3680.51|0
1649068500000|2022-04-04 10:35:00|3683.13|3683.13|3682.34|3682.34|3683.13|3683.13|3682.16|3682.16|0
1649068800000|2022-04-04 10:40:00|3686.08|3686.08|3679.47|3679.47|3686.08|3686.08|3679.47|3679.47|0
1649069100000|2022-04-04 10:45:00|3680.09|3680.09|3679.79|3679.79|3681.34|3681.34|3679.79|3679.79|0
1649069400000|2022-04-04 10:50:00|3679.67|3679.67|3678.34|3678.34|3679.67|3679.67|3678.17|3678.17|0
1649069700000|2022-04-04 10:55:00|3677.71|3677.71|3677.34|3677.34|3678.46|3678.46|3677.34|3677.34|0
1649070000000|2022-04-04 11:00:00|3677.46|3677.46|3670.92|3670.92|3678.04|3678.04|3670.92|3670.92|0
1649070300000|2022-04-04 11:05:00|3671.55|3671.55|3674.53|3674.53|3674.75|3674.75|3671.55|3671.55|0
1649070600000|2022-04-04 11:10:00|3675.03|3675.03|3673.4|3673.4|3675.65|3675.65|3673.4|3673.4|0
1649070900000|2022-04-04 11:15:00|3674.65|3674.65|3673.77|3673.77|3677.02|3677.02|3673.02|3673.02|0
1649071200000|2022-04-04 11:20:00|3675.02|3675.02|3672.27|3672.27|3675.02|3675.02|3672.27|3672.27|0
1649071500000|2022-04-04 11:25:00|3672.1|3672.1|3673.22|3673.22|3673.22|3673.22|3671.48|3671.48|0
1649071800000|2022-04-04 11:30:00|3673.05|3673.05|3672.24|3672.24|3673.91|3673.91|3672.24|3672.24|0
1649072100000|2022-04-04 11:35:00|3671.61|3671.61|3668.99|3668.99|3671.61|3671.61|3668.99|3668.99|0
1649072400000|2022-04-04 11:40:00|3669.61|3669.61|3669.27|3669.27|3670.77|3670.77|3669.27|3669.27|0
1649072700000|2022-04-04 11:45:00|3669.15|3669.15|3668.25|3668.25|3669.15|3669.15|3667.27|3667.27|0
1649073000000|2022-04-04 11:50:00|3667.63|3667.63|3668.55|3668.55|3668.83|3668.83|3666.83|3666.83|0
1649073300000|2022-04-04 11:55:00|3669.18|3669.18|3668.4|3668.4|3671.4|3671.4|3668.4|3668.4|0
1649073600000|2022-04-04 12:00:00|3667.77|3667.77|3667.77|3667.77|3669.02|3669.02|3667.02|3667.02|0
1649073900000|2022-04-04 12:05:00|3667.15|3667.15|3666.52|3666.52|3667.15|3667.15|3665.77|3665.77|0
1649074200000|2022-04-04 12:10:00|3666.64|3666.64|3666.89|3666.89|3668.64|3668.64|3666.02|3666.02|0
1649074500000|2022-04-04 12:15:00|3666.77|3666.77|3664.58|3664.58|3666.92|3666.92|3664.58|3664.58|0
1649074800000|2022-04-04 12:20:00|3663.33|3663.33|3665.9|3665.9|3665.9|3665.9|3663.16|3663.16|0
1649075100000|2022-04-04 12:25:00|3665.53|3665.53|3665.45|3665.45|3667.4|3667.4|3665.45|3665.45|0
1649075400000|2022-04-04 12:30:00|3665.2|3665.2|3665.7|3665.7|3666.32|3666.32|3665.2|3665.2|0
1649075700000|2022-04-04 12:35:00|3666.32|3666.32|3660.14|3660.14|3666.5|3666.5|3660.14|3660.14|0
1649076000000|2022-04-04 12:40:00|3658.89|3658.89|3656.6|3656.6|3661.39|3661.39|3656.6|3656.6|0
1649076300000|2022-04-04 12:45:00|3657.84|3657.84|3656.69|3656.69|3657.84|3657.84|3655.72|3655.72|0
1649076600000|2022-04-04 12:50:00|3656.44|3656.44|3658.21|3658.21|3658.38|3658.38|3656.44|3656.44|0
1649076900000|2022-04-04 12:55:00|3658.08|3658.08|3660.77|3660.77|3660.77|3660.77|3657.71|3657.71|0
1649077200000|2022-04-04 13:00:00|3661.39|3661.39|3660.92|3660.92|3661.39|3661.39|3659.05|3659.05|0
1649077500000|2022-04-04 13:05:00|3660.42|3660.42|3661.17|3661.17|3661.79|3661.79|3659.67|3659.67|0
1649077800000|2022-04-04 13:10:00|3661.29|3661.29|3666.81|3666.81|3666.81|3666.81|3661.29|3661.29|0
1649078100000|2022-04-04 13:15:00|3666.19|3666.19|3664.07|3664.07|3666.82|3666.82|3664.07|3664.07|0
1649078400000|2022-04-04 13:20:00|3664.69|3664.69|3662.52|3662.52|3665.32|3665.32|3659.15|3659.15|0
1649078700000|2022-04-04 13:25:00|3663.15|3663.15|3663.23|3663.23|3664.1|3664.1|3662.72|3662.72|0
1649079000000|2022-04-04 13:30:00|3662.6|3662.6|3658.23|3658.23|3663.23|3663.23|3658.1|3658.1|0
1649079300000|2022-04-04 13:35:00|3659.48|3659.48|3664.3|3664.3|3666.55|3666.55|3658.6|3658.6|0
1649079600000|2022-04-04 13:40:00|3665.55|3665.55|3666.85|3666.85|3667.85|3667.85|3659.73|3659.73|0
1649079900000|2022-04-04 13:45:00|3666.73|3666.73|3665.73|3665.73|3668.6|3668.6|3664.6|3664.6|0
1649080200000|2022-04-04 13:50:00|3665.85|3665.85|3668.76|3668.76|3672.93|3672.93|3665.31|3665.31|0
1649080500000|2022-04-04 13:55:00|3669.38|3669.38|3669.76|3669.76|3669.76|3669.76|3667.26|3667.26|0
1649080800000|2022-04-04 14:00:00|3668.52|3668.52|3667.26|3667.26|3668.52|3668.52|3666.26|3666.26|0
1649081100000|2022-04-04 14:05:00|3667.89|3667.89|3667.64|3667.64|3669.64|3669.64|3666.89|3666.89|0
1649081400000|2022-04-04 14:10:00|3668.26|3668.26|3668.76|3668.76|3672.14|3672.14|3667.89|3667.89|0
1649081700000|2022-04-04 14:15:00|3667.51|3667.51|3665.14|3665.14|3668.14|3668.14|3664.77|3664.77|0
1649082000000|2022-04-04 14:20:00|3665.77|3665.77|3668.09|3668.09|3670.59|3670.59|3662.64|3662.64|0
1649082300000|2022-04-04 14:25:00|3666.84|3666.84|3670.49|3670.49|3670.49|3670.49|3666.84|3666.84|0
1649082600000|2022-04-04 14:30:00|3671.11|3671.11|3670.11|3670.11|3671.49|3671.49|3665.99|3665.99|0
1649082900000|2022-04-04 14:35:00|3671.36|3671.36|3677.88|3677.88|3677.88|3677.88|3671.36|3671.36|0
1649083200000|2022-04-04 14:40:00|3677.26|3677.26|3673.1|3673.1|3677.26|3677.26|3671.86|3671.86|0
1649083500000|2022-04-04 14:45:00|3673.23|3673.23|3673.51|3673.51|3673.85|3673.85|3671.43|3671.43|0
1649083800000|2022-04-04 14:50:00|3674.13|3674.13|3675.58|3675.58|3676.21|3676.21|3674.13|3674.13|0
1649084100000|2022-04-04 14:55:00|3675.46|3675.46|3676.82|3676.82|3677.07|3677.07|3674.96|3674.96|0
1649084400000|2022-04-04 15:00:00|3677.44|3677.44|3682.83|3682.83|3685.33|3685.33|3677.44|3677.44|0
1649084700000|2022-04-04 15:05:00|3682.96|3682.96|3677.26|3677.26|3683.21|3683.21|3675.89|3675.89|0
1649085000000|2022-04-04 15:10:00|3677.89|3677.89|3689.53|3689.53|3689.53|3689.53|3677.26|3677.26|0
1649085300000|2022-04-04 15:15:00|3690.15|3690.15|3686.14|3686.14|3690.15|3690.15|3681.69|3681.69|0
1649085600000|2022-04-04 15:20:00|3683.64|3683.64|3685.56|3685.56|3685.56|3685.56|3682.39|3682.39|0
1649085900000|2022-04-04 15:25:00|3683.68|3683.68|3694.92|3694.92|3694.97|3694.97|3683.68|3683.68|0
1649142900000|2022-04-05 07:15:00|3648.83|3648.83|3643.77|3643.77|3649.91|3649.91|3634.03|3634.03|0
1649143200000|2022-04-05 07:20:00|3654.88|3654.88|3652.21|3652.21|3663.5|3663.5|3652.21|3652.21|0
1649143500000|2022-04-05 07:25:00|3652.46|3652.46|3668.92|3668.92|3668.92|3668.92|3649.71|3649.71|0
1649143800000|2022-04-05 07:30:00|3667.04|3667.04|3661.77|3661.77|3670.38|3670.38|3661.14|3661.14|0
1649144100000|2022-04-05 07:35:00|3662.39|3662.39|3665.02|3665.02|3668.01|3668.01|3662.39|3662.39|0
1649144400000|2022-04-05 07:40:00|3665.64|3665.64|3664.01|3664.01|3669.54|3669.54|3662.52|3662.52|0
1649144700000|2022-04-05 07:45:00|3665.89|3665.89|3674.31|3674.31|3674.56|3674.56|3665.89|3665.89|0
1649145000000|2022-04-05 07:50:00|3674.93|3674.93|3668.61|3668.61|3674.93|3674.93|3666.12|3666.12|0
1649145300000|2022-04-05 07:55:00|3667.36|3667.36|3669.41|3669.41|3675.03|3675.03|3667.24|3667.24|0
1649145600000|2022-04-05 08:00:00|3669.66|3669.66|3666.59|3666.59|3674.33|3674.33|3666.46|3666.46|0
1649145900000|2022-04-05 08:05:00|3666.08|3666.08|3671.56|3671.56|3672.53|3672.53|3664.66|3664.66|0
1649146200000|2022-04-05 08:10:00|3672.81|3672.81|3676.31|3676.31|3679.43|3679.43|3672.81|3672.81|0
1649146500000|2022-04-05 08:15:00|3672.56|3672.56|3673.04|3673.04|3675.81|3675.81|3670.82|3670.82|0
1649146800000|2022-04-05 08:20:00|3671.79|3671.79|3664.17|3664.17|3672.41|3672.41|3664.17|3664.17|0
1649147100000|2022-04-05 08:25:00|3663.92|3663.92|3656.73|3656.73|3665.97|3665.97|3654.24|3654.24|0
1649147400000|2022-04-05 08:30:00|3656.23|3656.23|3664.71|3664.71|3666.58|3666.58|3654.81|3654.81|0
1649147700000|2022-04-05 08:35:00|3665.33|3665.33|3667.89|3667.89|3672.88|3672.88|3665.33|3665.33|0
1649148000000|2022-04-05 08:40:00|3668.51|3668.51|3668.38|3668.38|3673.13|3673.13|3667.26|3667.26|0
1649148300000|2022-04-05 08:45:00|3667.76|3667.76|3663.38|3663.38|3668.01|3668.01|3661.39|3661.39|0
1649148600000|2022-04-05 08:50:00|3664.01|3664.01|3662.41|3662.41|3666.5|3666.5|3661.17|3661.17|0
1649148900000|2022-04-05 08:55:00|3662.54|3662.54|3658.7|3658.7|3662.82|3662.82|3656.45|3656.45|0
1649149200000|2022-04-05 09:00:00|3658.45|3658.45|3663.93|3663.93|3663.93|3663.93|3657.82|3657.82|0
1649149500000|2022-04-05 09:05:00|3664.45|3664.45|3660.08|3660.08|3664.52|3664.52|3660.08|3660.08|0
1649149800000|2022-04-05 09:10:00|3659.46|3659.46|3661.83|3661.83|3661.83|3661.83|3658.53|3658.53|0
1649150100000|2022-04-05 09:15:00|3663.08|3663.08|3657.33|3657.33|3663.08|3663.08|3656.46|3656.46|0
1649150400000|2022-04-05 09:20:00|3657.96|3657.96|3656.34|3656.34|3660.08|3660.08|3656.34|3656.34|0
1649150700000|2022-04-05 09:25:00|3655.09|3655.09|3655.18|3655.18|3655.18|3655.18|3651.44|3651.44|0
1649151000000|2022-04-05 09:30:00|3655.81|3655.81|3662.13|3662.13|3662.13|3662.13|3655.81|3655.81|0
1649151300000|2022-04-05 09:35:00|3662.75|3662.75|3661.05|3661.05|3662.75|3662.75|3659.63|3659.63|0
1649151600000|2022-04-05 09:40:00|3662.3|3662.3|3666.18|3666.18|3666.43|3666.43|3662.3|3662.3|0
1649151900000|2022-04-05 09:45:00|3665.56|3665.56|3665.56|3665.56|3666.31|3666.31|3663.68|3663.68|0
1649152200000|2022-04-05 09:50:00|3664.93|3664.93|3667.68|3667.68|3668.8|3668.8|3663.68|3663.68|0
1649152500000|2022-04-05 09:55:00|3667.05|3667.05|3667.56|3667.56|3668.93|3668.93|3665.8|3665.8|0
1649152800000|2022-04-05 10:00:00|3666.93|3666.93|3673.38|3673.38|3673.51|3673.51|3666.01|3666.01|0
1649153100000|2022-04-05 10:05:00|3673.13|3673.13|3662.72|3662.72|3675.88|3675.88|3661.6|3661.6|0
1649153400000|2022-04-05 10:10:00|3662.1|3662.1|3658.48|3658.48|3664.95|3664.95|3658.11|3658.11|0
1649153700000|2022-04-05 10:15:00|3659.73|3659.73|3662.1|3662.1|3664.1|3664.1|3659.73|3659.73|0
1649154000000|2022-04-05 10:20:00|3661.48|3661.48|3654.99|3654.99|3661.48|3661.48|3652.61|3652.61|0
1649154300000|2022-04-05 10:25:00|3655.11|3655.11|3654.96|3654.96|3656.41|3656.41|3654.53|3654.53|0
1649154600000|2022-04-05 10:30:00|3655.58|3655.58|3654.38|3654.38|3657.85|3657.85|3654.38|3654.38|0
1649154900000|2022-04-05 10:35:00|3653.13|3653.13|3650.76|3650.76|3655.63|3655.63|3650.76|3650.76|0
1649155200000|2022-04-05 10:40:00|3650.38|3650.38|3654|3654|3654.25|3654.25|3650.38|3650.38|0
1649155500000|2022-04-05 10:45:00|3654.13|3654.13|3661|3661|3661.75|3661.75|3654.13|3654.13|0
1649155800000|2022-04-05 10:50:00|3659.75|3659.75|3664.34|3664.34|3664.97|3664.97|3658.5|3658.5|0
1649156100000|2022-04-05 10:55:00|3663.72|3663.72|3665.39|3665.39|3666.39|3666.39|3663.09|3663.09|0
1649156400000|2022-04-05 11:00:00|3665.52|3665.52|3662.15|3662.15|3665.64|3665.64|3660.02|3660.02|0
1649156700000|2022-04-05 11:05:00|3663.39|3663.39|3659.23|3659.23|3664.6|3664.6|3659.1|3659.1|0
1649157000000|2022-04-05 11:10:00|3657.98|3657.98|3658.59|3658.59|3659.84|3659.84|3657.09|3657.09|0
1649157300000|2022-04-05 11:15:00|3658.71|3658.71|3665.48|3665.48|3665.48|3665.48|3658.71|3658.71|0
1649157600000|2022-04-05 11:20:00|3665.6|3665.6|3665.64|3665.64|3672.64|3672.64|3665.52|3665.52|0
1649157900000|2022-04-05 11:25:00|3666.27|3666.27|3666.52|3666.52|3667.64|3667.64|3664.77|3664.77|0
1649158200000|2022-04-05 11:30:00|3666.77|3666.77|3661.82|3661.82|3666.77|3666.77|3661.65|3661.65|0
1649158500000|2022-04-05 11:35:00|3661.45|3661.45|3666.94|3666.94|3667.32|3667.32|3661.07|3661.07|0
1649158800000|2022-04-05 11:40:00|3667.19|3667.19|3667.34|3667.34|3668.07|3668.07|3664.95|3664.95|0
1649159100000|2022-04-05 11:45:00|3667.09|3667.09|3669.29|3669.29|3671.03|3671.03|3665.49|3665.49|0
1649159400000|2022-04-05 11:50:00|3669.91|3669.91|3668.15|3668.15|3671.16|3671.16|3667.65|3667.65|0
1649159700000|2022-04-05 11:55:00|3668.78|3668.78|3668.29|3668.29|3669.4|3669.4|3667.15|3667.15|0
1649160000000|2022-04-05 12:00:00|3668.04|3668.04|3667.91|3667.91|3669.54|3669.54|3667.28|3667.28|0
1649160300000|2022-04-05 12:05:00|3667.56|3667.56|3671.31|3671.31|3672.43|3672.43|3667.31|3667.31|0
1649160600000|2022-04-05 12:10:00|3671.06|3671.06|3668.12|3668.12|3671.31|3671.31|3667.86|3667.86|0
1649160900000|2022-04-05 12:15:00|3669.36|3669.36|3663.84|3663.84|3669.36|3669.36|3663.5|3663.5|0
1649161200000|2022-04-05 12:20:00|3663.97|3663.97|3659.8|3659.8|3665.22|3665.22|3659.8|3659.8|0
1649161500000|2022-04-05 12:25:00|3659.17|3659.17|3644.89|3644.89|3659.17|3659.17|3642.64|3642.64|0
1649161800000|2022-04-05 12:30:00|3643.64|3643.64|3647.01|3647.01|3650.51|3650.51|3643.14|3643.14|0
1649162100000|2022-04-05 12:35:00|3648.26|3648.26|3647.46|3647.46|3649.33|3649.33|3644.96|3644.96|0
1649162400000|2022-04-05 12:40:00|3649.33|3649.33|3639.42|3639.42|3649.33|3649.33|3635.67|3635.67|0
1649162700000|2022-04-05 12:45:00|3640.04|3640.04|3643.57|3643.57|3645.56|3645.56|3639.37|3639.37|0
1649163000000|2022-04-05 12:50:00|3644.19|3644.19|3643.31|3643.31|3646.56|3646.56|3640.19|3640.19|0
1649163300000|2022-04-05 12:55:00|3642.69|3642.69|3639.2|3639.2|3642.69|3642.69|3638.45|3638.45|0
1649163600000|2022-04-05 13:00:00|3638.57|3638.57|3639.35|3639.35|3640.87|3640.87|3638.57|3638.57|0
1649163900000|2022-04-05 13:05:00|3638.72|3638.72|3629.98|3629.98|3638.72|3638.72|3628.11|3628.11|0
1649164200000|2022-04-05 13:10:00|3628.73|3628.73|3629.03|3629.03|3632.15|3632.15|3628.41|3628.41|0
1649164500000|2022-04-05 13:15:00|3630.9|3630.9|3627.53|3627.53|3632.15|3632.15|3626.9|3626.9|0
1649164800000|2022-04-05 13:20:00|3626.28|3626.28|3622.78|3622.78|3626.65|3626.65|3622.15|3622.15|0
1649165100000|2022-04-05 13:25:00|3624.03|3624.03|3624.57|3624.57|3625.44|3625.44|3622.15|3622.15|0
1649165400000|2022-04-05 13:30:00|3625.19|3625.19|3619.1|3619.1|3627.06|3627.06|3619.1|3619.1|0
1649165700000|2022-04-05 13:35:00|3618.47|3618.47|3624.66|3624.66|3626.91|3626.91|3618.47|3618.47|0
1649166000000|2022-04-05 13:40:00|3624.04|3624.04|3622.84|3622.84|3627.16|3627.16|3622.67|3622.67|0
1649166300000|2022-04-05 13:45:00|3624.09|3624.09|3628.18|3628.18|3631|3631|3624.09|3624.09|0
1649166600000|2022-04-05 13:50:00|3627.55|3627.55|3623.08|3623.08|3627.55|3627.55|3619.84|3619.84|0
1649166900000|2022-04-05 13:55:00|3622.46|3622.46|3621.47|3621.47|3623.08|3623.08|3614.1|3614.1|0
1649167200000|2022-04-05 14:00:00|3621.3|3621.3|3625.12|3625.12|3625.12|3625.12|3618.92|3618.92|0
1649167500000|2022-04-05 14:05:00|3621.99|3621.99|3608.83|3608.83|3621.99|3621.99|3608.08|3608.08|0
1649167800000|2022-04-05 14:10:00|3607.58|3607.58|3603.79|3603.79|3613.9|3613.9|3601.92|3601.92|0
1649168100000|2022-04-05 14:15:00|3602.54|3602.54|3604.33|3604.33|3606.83|3606.83|3599.71|3599.71|0
1649168400000|2022-04-05 14:20:00|3603.71|3603.71|3604.95|3604.95|3606.46|3606.46|3603.08|3603.08|0
1649168700000|2022-04-05 14:25:00|3604.32|3604.32|3607.82|3607.82|3610.69|3610.69|3604.32|3604.32|0
1649169000000|2022-04-05 14:30:00|3607.19|3607.19|3611.44|3611.44|3615.56|3615.56|3606.69|3606.69|0
1649169300000|2022-04-05 14:35:00|3610.81|3610.81|3616.73|3616.73|3619.98|3619.98|3610.81|3610.81|0
1649169600000|2022-04-05 14:40:00|3616.11|3616.11|3615.28|3615.28|3618.28|3618.28|3614.86|3614.86|0
1649169900000|2022-04-05 14:45:00|3614.66|3614.66|3616.24|3616.24|3617.16|3617.16|3613.91|3613.91|0
1649170200000|2022-04-05 14:50:00|3615.61|3615.61|3617.53|3617.53|3618.28|3618.28|3614.37|3614.37|0
1649170500000|2022-04-05 14:55:00|3618.16|3618.16|3617.78|3617.78|3618.16|3618.16|3615.04|3615.04|0
1649170800000|2022-04-05 15:00:00|3617.96|3617.96|3613.79|3613.79|3617.96|3617.96|3612.37|3612.37|0
1649171100000|2022-04-05 15:05:00|3613.62|3613.62|3617.08|3617.08|3617.08|3617.08|3613.62|3613.62|0
1649171400000|2022-04-05 15:10:00|3613.96|3613.96|3616.21|3616.21|3616.21|3616.21|3613.96|3613.96|0
1649171700000|2022-04-05 15:15:00|3616.83|3616.83|3610|3610|3616.96|3616.96|3610|3610|0
1649172000000|2022-04-05 15:20:00|3610.62|3610.62|3605.58|3605.58|3612.12|3612.12|3605.58|3605.58|0
1649172300000|2022-04-05 15:25:00|3605.45|3605.45|3618.58|3618.58|3619.1|3619.1|3604.88|3604.88|0
1649229300000|2022-04-06 07:15:00|3621.76|3621.76|3626|3626|3627.75|3627.75|3621.63|3621.63|0
1649229600000|2022-04-06 07:20:00|3624.75|3624.75|3609.89|3609.89|3624.75|3624.75|3609.89|3609.89|0
1649229900000|2022-04-06 07:25:00|3609.64|3609.64|3616.34|3616.34|3618.62|3618.62|3608.01|3608.01|0
1649230200000|2022-04-06 07:30:00|3616.22|3616.22|3596.79|3596.79|3616.34|3616.34|3596.29|3596.29|0
1649230500000|2022-04-06 07:35:00|3596.54|3596.54|3596.65|3596.65|3598.41|3598.41|3591.17|3591.17|0
1649230800000|2022-04-06 07:40:00|3596.27|3596.27|3587|3587|3598.99|3598.99|3586.37|3586.37|0
1649231100000|2022-04-06 07:45:00|3585.75|3585.75|3581.41|3581.41|3585.75|3585.75|3580.71|3580.71|0
1649231400000|2022-04-06 07:50:00|3582.04|3582.04|3569.47|3569.47|3586.24|3586.24|3569.47|3569.47|0
1649231700000|2022-04-06 07:55:00|3569.81|3569.81|3559.95|3559.95|3569.81|3569.81|3559.95|3559.95|0
1649232000000|2022-04-06 08:00:00|3559.82|3559.82|3557.83|3557.83|3559.82|3559.82|3556.3|3556.3|0
1649232300000|2022-04-06 08:05:00|3557.2|3557.2|3551.93|3551.93|3558.45|3558.45|3551.56|3551.56|0
1649232600000|2022-04-06 08:10:00|3551.68|3551.68|3549.61|3549.61|3552.23|3552.23|3547.44|3547.44|0
1649232900000|2022-04-06 08:15:00|3548.98|3548.98|3541.02|3541.02|3551.11|3551.11|3540.52|3540.52|0
1649233200000|2022-04-06 08:20:00|3540.9|3540.9|3528.29|3528.29|3540.9|3540.9|3527.16|3527.16|0
1649233500000|2022-04-06 08:25:00|3528.16|3528.16|3526.76|3526.76|3530.66|3530.66|3523.04|3523.04|0
1649233800000|2022-04-06 08:30:00|3526.63|3526.63|3526.46|3526.46|3529.79|3529.79|3524.76|3524.76|0
1649234100000|2022-04-06 08:35:00|3527.71|3527.71|3526.47|3526.47|3529.44|3529.44|3526.34|3526.34|0
1649234400000|2022-04-06 08:40:00|3527.72|3527.72|3524.08|3524.08|3528.97|3528.97|3523.53|3523.53|0
1649234700000|2022-04-06 08:45:00|3523.45|3523.45|3524.53|3524.53|3527.58|3527.58|3522.2|3522.2|0
1649235000000|2022-04-06 08:50:00|3524.19|3524.19|3517.06|3517.06|3524.19|3524.19|3516.31|3516.31|0
1649235300000|2022-04-06 08:55:00|3516.68|3516.68|3509.84|3509.84|3516.68|3516.68|3506.94|3506.94|0
1649235600000|2022-04-06 09:00:00|3509.21|3509.21|3505.59|3505.59|3511.08|3511.08|3504.72|3504.72|0
1649235900000|2022-04-06 09:05:00|3504.34|3504.34|3498.5|3498.5|3504.47|3504.47|3498.5|3498.5|0
1649236200000|2022-04-06 09:10:00|3499.12|3499.12|3497.12|3497.12|3499.75|3499.75|3492.75|3492.75|0
1649236500000|2022-04-06 09:15:00|3496.5|3496.5|3511.61|3511.61|3512.86|3512.86|3496.5|3496.5|0
1649236800000|2022-04-06 09:20:00|3512.24|3512.24|3516.59|3516.59|3516.59|3516.59|3511.27|3511.27|0
1649237100000|2022-04-06 09:25:00|3515.97|3515.97|3517.33|3517.33|3517.85|3517.85|3515.22|3515.22|0
1649237400000|2022-04-06 09:30:00|3517.95|3517.95|3528.32|3528.32|3528.32|3528.32|3517.95|3517.95|0
1649237700000|2022-04-06 09:35:00|3527.7|3527.7|3525.02|3525.02|3530.2|3530.2|3525.02|3525.02|0
1649238000000|2022-04-06 09:40:00|3526.26|3526.26|3528.21|3528.21|3528.21|3528.21|3523.59|3523.59|0
1649238300000|2022-04-06 09:45:00|3527.59|3527.59|3522.61|3522.61|3527.59|3527.59|3522.61|3522.61|0
1649238600000|2022-04-06 09:50:00|3523.86|3523.86|3532.28|3532.28|3532.28|3532.28|3523.86|3523.86|0
1649238900000|2022-04-06 09:55:00|3532.4|3532.4|3538.62|3538.62|3539.02|3539.02|3532.4|3532.4|0
1649239200000|2022-04-06 10:00:00|3539.24|3539.24|3539.19|3539.19|3540.74|3540.74|3533.41|3533.41|0
1649239500000|2022-04-06 10:05:00|3539.81|3539.81|3557.11|3557.11|3557.11|3557.11|3539.81|3539.81|0
1649239800000|2022-04-06 10:10:00|3555.87|3555.87|3544.41|3544.41|3555.87|3555.87|3543.66|3543.66|0
1649240100000|2022-04-06 10:15:00|3541.28|3541.28|3543.83|3543.83|3543.83|3543.83|3540.66|3540.66|0
1649240400000|2022-04-06 10:20:00|3543.96|3543.96|3543.72|3543.72|3544.71|3544.71|3540.96|3540.96|0
1649240700000|2022-04-06 10:25:00|3543.59|3543.59|3545.51|3545.51|3545.51|3545.51|3543.34|3543.34|0
1649241000000|2022-04-06 10:30:00|3544.89|3544.89|3543.06|3543.06|3545.21|3545.21|3542.47|3542.47|0
1649241300000|2022-04-06 10:35:00|3542.44|3542.44|3540.27|3540.27|3542.69|3542.69|3540.27|3540.27|0
1649241600000|2022-04-06 10:40:00|3540.02|3540.02|3541.12|3541.12|3541.75|3541.75|3539.22|3539.22|0
1649241900000|2022-04-06 10:45:00|3540.75|3540.75|3539.12|3539.12|3541.24|3541.24|3539|3539|0
1649242200000|2022-04-06 10:50:00|3538.5|3538.5|3537.7|3537.7|3538.5|3538.5|3535.87|3535.87|0
1649242500000|2022-04-06 10:55:00|3537.57|3537.57|3539.7|3539.7|3541.94|3541.94|3536.95|3536.95|0
1649242800000|2022-04-06 11:00:00|3540.32|3540.32|3537.83|3537.83|3541.07|3541.07|3537.83|3537.83|0
1649243100000|2022-04-06 11:05:00|3537.2|3537.2|3532.09|3532.09|3537.45|3537.45|3532.09|3532.09|0
1649243400000|2022-04-06 11:10:00|3531.71|3531.71|3526.44|3526.44|3533.51|3533.51|3525.81|3525.81|0
1649243700000|2022-04-06 11:15:00|3526.19|3526.19|3531.05|3531.05|3531.68|3531.68|3526.19|3526.19|0
1649244000000|2022-04-06 11:20:00|3530.55|3530.55|3522.38|3522.38|3530.55|3530.55|3522.38|3522.38|0
1649244300000|2022-04-06 11:25:00|3522.21|3522.21|3518.54|3518.54|3524.71|3524.71|3518.54|3518.54|0
1649244600000|2022-04-06 11:30:00|3518.41|3518.41|3515.55|3515.55|3519.17|3519.17|3514.92|3514.92|0
1649244900000|2022-04-06 11:35:00|3515.17|3515.17|3521.3|3521.3|3521.3|3521.3|3514.55|3514.55|0
1649245200000|2022-04-06 11:40:00|3521.42|3521.42|3519.24|3519.24|3521.89|3521.89|3518.37|3518.37|0
1649245500000|2022-04-06 11:45:00|3519.11|3519.11|3516.64|3516.64|3519.19|3519.19|3516.19|3516.19|0
1649245800000|2022-04-06 11:50:00|3516.02|3516.02|3512.8|3512.8|3516.02|3516.02|3511.6|3511.6|0
1649246100000|2022-04-06 11:55:00|3512.68|3512.68|3509.63|3509.63|3513.13|3513.13|3508.76|3508.76|0
1649246400000|2022-04-06 12:00:00|3509.76|3509.76|3513.51|3513.51|3514.13|3514.13|3508.63|3508.63|0
1649246700000|2022-04-06 12:05:00|3515.38|3515.38|3515.41|3515.41|3516.2|3516.2|3512.46|3512.46|0
1649247000000|2022-04-06 12:10:00|3514.16|3514.16|3519.15|3519.15|3519.15|3519.15|3514.16|3514.16|0
1649247300000|2022-04-06 12:15:00|3519.28|3519.28|3522.28|3522.28|3523.07|3523.07|3518.03|3518.03|0
1649247600000|2022-04-06 12:20:00|3523.52|3523.52|3521.38|3521.38|3524.25|3524.25|3520.5|3520.5|0
1649247900000|2022-04-06 12:25:00|3520.75|3520.75|3519.13|3519.13|3521.38|3521.38|3518.71|3518.71|0
1649248200000|2022-04-06 12:30:00|3519.01|3519.01|3518.75|3518.75|3519.38|3519.38|3516.51|3516.51|0
1649248500000|2022-04-06 12:35:00|3518.63|3518.63|3515.28|3515.28|3518.63|3518.63|3514.04|3514.04|0
1649248800000|2022-04-06 12:40:00|3514.66|3514.66|3503.17|3503.17|3514.66|3514.66|3503.04|3503.04|0
1649249100000|2022-04-06 12:45:00|3503.04|3503.04|3496.63|3496.63|3503.04|3503.04|3496.63|3496.63|0
1649249400000|2022-04-06 12:50:00|3498.5|3498.5|3499.5|3499.5|3504.5|3504.5|3498.5|3498.5|0
1649249700000|2022-04-06 12:55:00|3500.12|3500.12|3498.84|3498.84|3501.24|3501.24|3495.62|3495.62|0
1649250000000|2022-04-06 13:00:00|3498.49|3498.49|3498.7|3498.7|3501.12|3501.12|3497.45|3497.45|0
1649250300000|2022-04-06 13:05:00|3498.07|3498.07|3495.95|3495.95|3499.07|3499.07|3495.95|3495.95|0
1649250600000|2022-04-06 13:10:00|3495.7|3495.7|3493.95|3493.95|3495.7|3495.7|3492.95|3492.95|0
1649250900000|2022-04-06 13:15:00|3493.33|3493.33|3491.58|3491.58|3493.95|3493.95|3491.21|3491.21|0
1649251200000|2022-04-06 13:20:00|3490.96|3490.96|3487.46|3487.46|3491.58|3491.58|3486.84|3486.84|0
1649251500000|2022-04-06 13:25:00|3486.84|3486.84|3481.34|3481.34|3486.84|3486.84|3481.04|3481.04|0
1649251800000|2022-04-06 13:30:00|3480.72|3480.72|3484.5|3484.5|3490.76|3490.76|3480.72|3480.72|0
1649252100000|2022-04-06 13:35:00|3484.37|3484.37|3480.78|3480.78|3485.82|3485.82|3479.28|3479.28|0
1649252400000|2022-04-06 13:40:00|3480.91|3480.91|3469.31|3469.31|3481.53|3481.53|3469.18|3469.18|0
1649252700000|2022-04-06 13:45:00|3469.93|3469.93|3479.52|3479.52|3481.39|3481.39|3469.81|3469.81|0
1649253000000|2022-04-06 13:50:00|3479.4|3479.4|3479.85|3479.85|3482.35|3482.35|3478.77|3478.77|0
1649253300000|2022-04-06 13:55:00|3479.73|3479.73|3476.7|3476.7|3482.38|3482.38|3475.45|3475.45|0
1649253600000|2022-04-06 14:00:00|3477.32|3477.32|3475.2|3475.2|3482.32|3482.32|3473.57|3473.57|0
1649253900000|2022-04-06 14:05:00|3475.07|3475.07|3473.65|3473.65|3476.64|3476.64|3472.27|3472.27|0
1649254200000|2022-04-06 14:10:00|3473.4|3473.4|3476.43|3476.43|3477.02|3477.02|3471.77|3471.77|0
1649254500000|2022-04-06 14:15:00|3476.55|3476.55|3494.73|3494.73|3495.98|3495.98|3476.55|3476.55|0
1649254800000|2022-04-06 14:20:00|3495.36|3495.36|3497.77|3497.77|3500.2|3500.2|3494.51|3494.51|0
1649255100000|2022-04-06 14:25:00|3497.15|3497.15|3496.09|3496.09|3498.09|3498.09|3492.42|3492.42|0
1649255400000|2022-04-06 14:30:00|3495.71|3495.71|3496.51|3496.51|3506.21|3506.21|3495.71|3495.71|0
1649255700000|2022-04-06 14:35:00|3497.76|3497.76|3502.3|3502.3|3502.3|3502.3|3497.76|3497.76|0
1649256000000|2022-04-06 14:40:00|3502.18|3502.18|3506.49|3506.49|3506.52|3506.52|3499.26|3499.26|0
1649256300000|2022-04-06 14:45:00|3506.36|3506.36|3504.9|3504.9|3509.11|3509.11|3504.52|3504.52|0
1649256600000|2022-04-06 14:50:00|3504.77|3504.77|3502.27|3502.27|3504.77|3504.77|3501.6|3501.6|0
1649256900000|2022-04-06 14:55:00|3502.15|3502.15|3503.68|3503.68|3504.93|3504.93|3500|3500|0
1649257200000|2022-04-06 15:00:00|3504.31|3504.31|3511.93|3511.93|3511.93|3511.93|3503.51|3503.51|0
1649257500000|2022-04-06 15:05:00|3512.05|3512.05|3504.94|3504.94|3512.05|3512.05|3504.94|3504.94|0
1649257800000|2022-04-06 15:10:00|3504.31|3504.31|3503.89|3503.89|3504.94|3504.94|3501.5|3501.5|0
1649258100000|2022-04-06 15:15:00|3503.97|3503.97|3504.38|3504.38|3504.38|3504.38|3502.55|3502.55|0
1649258400000|2022-04-06 15:20:00|3504.25|3504.25|3506.6|3506.6|3507.97|3507.97|3503.63|3503.63|0
1649258700000|2022-04-06 15:25:00|3505.98|3505.98|3516.54|3516.54|3516.54|3516.54|3505.73|3505.73|0
1649315700000|2022-04-07 07:15:00|3529.87|3529.87|3529.99|3529.99|3539.11|3539.11|3526.37|3526.37|0
1649316000000|2022-04-07 07:20:00|3526.87|3526.87|3516.88|3516.88|3526.87|3526.87|3516.01|3516.01|0
1649316300000|2022-04-07 07:25:00|3515.63|3515.63|3521.47|3521.47|3522.1|3522.1|3512.11|3512.11|0
1649316600000|2022-04-07 07:30:00|3520.85|3520.85|3526.99|3526.99|3526.99|3526.99|3517.87|3517.87|0
1649316900000|2022-04-07 07:35:00|3527.49|3527.49|3530.9|3530.9|3532.46|3532.46|3527.49|3527.49|0
1649317200000|2022-04-07 07:40:00|3530.65|3530.65|3528.78|3528.78|3530.78|3530.78|3523.91|3523.91|0
1649317500000|2022-04-07 07:45:00|3530.66|3530.66|3529.72|3529.72|3532.56|3532.56|3528.41|3528.41|0
1649317800000|2022-04-07 07:50:00|3530.34|3530.34|3529.45|3529.45|3531.59|3531.59|3529.45|3529.45|0
1649318100000|2022-04-07 07:55:00|3528.95|3528.95|3526.33|3526.33|3528.95|3528.95|3521.33|3521.33|0
1649318400000|2022-04-07 08:00:00|3525.7|3525.7|3524.28|3524.28|3527.84|3527.84|3521.95|3521.95|0
1649318700000|2022-04-07 08:05:00|3521.78|3521.78|3524.38|3524.38|3525.9|3525.9|3521.78|3521.78|0
1649319000000|2022-04-07 08:10:00|3524.63|3524.63|3520.26|3520.26|3524.63|3524.63|3520.26|3520.26|0
1649319300000|2022-04-07 08:15:00|3519.88|3519.88|3515.47|3515.47|3520.13|3520.13|3515.01|3515.01|0
1649319600000|2022-04-07 08:20:00|3514.85|3514.85|3518.01|3518.01|3520.07|3520.07|3514.85|3514.85|0
1649319900000|2022-04-07 08:25:00|3518.64|3518.64|3517.64|3517.64|3519.13|3519.13|3514.27|3514.27|0
1649320200000|2022-04-07 08:30:00|3517.01|3517.01|3516.88|3516.88|3522.01|3522.01|3515.89|3515.89|0
1649320500000|2022-04-07 08:35:00|3516.26|3516.26|3514.38|3514.38|3518.13|3518.13|3514.38|3514.38|0
1649320800000|2022-04-07 08:40:00|3515.01|3515.01|3515.05|3515.05|3515.05|3515.05|3511.38|3511.38|0
1649321100000|2022-04-07 08:45:00|3516.3|3516.3|3514.31|3514.31|3516.68|3516.68|3514.31|3514.31|0
1649321400000|2022-04-07 08:50:00|3515.55|3515.55|3516.98|3516.98|3518.55|3518.55|3515.55|3515.55|0
1649321700000|2022-04-07 08:55:00|3517.1|3517.1|3518.28|3518.28|3518.35|3518.35|3516.28|3516.28|0
1649322000000|2022-04-07 09:00:00|3517.03|3517.03|3515.11|3515.11|3517.15|3517.15|3515.11|3515.11|0
1649322300000|2022-04-07 09:05:00|3514.49|3514.49|3517.73|3517.73|3517.73|3517.73|3514.49|3514.49|0
1649322600000|2022-04-07 09:10:00|3518.61|3518.61|3516.62|3516.62|3518.61|3518.61|3515.49|3515.49|0
1649322900000|2022-04-07 09:15:00|3516.49|3516.49|3519.81|3519.81|3521.43|3521.43|3516.36|3516.36|0
1649323200000|2022-04-07 09:20:00|3518.56|3518.56|3521.86|3521.86|3523.11|3523.11|3518.35|3518.35|0
1649323500000|2022-04-07 09:25:00|3522.49|3522.49|3524.4|3524.4|3524.4|3524.4|3521.44|3521.44|0
1649323800000|2022-04-07 09:30:00|3523.15|3523.15|3529.27|3529.27|3530.52|3530.52|3523.15|3523.15|0
1649324100000|2022-04-07 09:35:00|3529.39|3529.39|3529.81|3529.81|3531.44|3531.44|3528.27|3528.27|0
1649324400000|2022-04-07 09:40:00|3528.56|3528.56|3533.47|3533.47|3534.72|3534.72|3527.19|3527.19|0
1649324700000|2022-04-07 09:45:00|3533.34|3533.34|3526.08|3526.08|3533.34|3533.34|3525.95|3525.95|0
1649325000000|2022-04-07 09:50:00|3525.45|3525.45|3526.82|3526.82|3526.82|3526.82|3524.82|3524.82|0
1649325300000|2022-04-07 09:55:00|3526.7|3526.7|3529.87|3529.87|3529.87|3529.87|3526.7|3526.7|0
1649325600000|2022-04-07 10:00:00|3529.75|3529.75|3531.94|3531.94|3532.09|3532.09|3529.24|3529.24|0
1649325900000|2022-04-07 10:05:00|3531.44|3531.44|3529.81|3529.81|3531.56|3531.56|3529.19|3529.19|0
1649326200000|2022-04-07 10:10:00|3529.56|3529.56|3532.89|3532.89|3532.89|3532.89|3529.39|3529.39|0
1649326500000|2022-04-07 10:15:00|3532.76|3532.76|3531.34|3531.34|3534.39|3534.39|3531.22|3531.22|0
1649326800000|2022-04-07 10:20:00|3530.72|3530.72|3530.22|3530.22|3532.59|3532.59|3530.22|3530.22|0
1649327100000|2022-04-07 10:25:00|3529.71|3529.71|3529.84|3529.84|3530.46|3530.46|3528.47|3528.47|0
1649327400000|2022-04-07 10:30:00|3529.59|3529.59|3527.96|3527.96|3529.76|3529.76|3527.96|3527.96|0
1649327700000|2022-04-07 10:35:00|3528.09|3528.09|3530.8|3530.8|3531.06|3531.06|3527.96|3527.96|0
1649328000000|2022-04-07 10:40:00|3530.68|3530.68|3530.43|3530.43|3533.43|3533.43|3530.43|3530.43|0
1649328300000|2022-04-07 10:45:00|3529.18|3529.18|3526.56|3526.56|3529.81|3529.81|3526.56|3526.56|0
1649328600000|2022-04-07 10:50:00|3526.69|3526.69|3525.81|3525.81|3526.69|3526.69|3524.56|3524.56|0
1649328900000|2022-04-07 10:55:00|3525.56|3525.56|3526.64|3526.64|3526.81|3526.81|3524.94|3524.94|0
1649329200000|2022-04-07 11:00:00|3527.26|3527.26|3524.51|3524.51|3527.26|3527.26|3522.64|3522.64|0
1649329500000|2022-04-07 11:05:00|3525.76|3525.76|3546.89|3546.89|3556.82|3556.82|3525.76|3525.76|0
1649329800000|2022-04-07 11:10:00|3546.27|3546.27|3545.07|3545.07|3547.67|3547.67|3541.83|3541.83|0
1649330100000|2022-04-07 11:15:00|3544.45|3544.45|3540.85|3540.85|3544.45|3544.45|3538.98|3538.98|0
1649330400000|2022-04-07 11:20:00|3541.48|3541.48|3542.72|3542.72|3543.72|3543.72|3541.48|3541.48|0
1649330700000|2022-04-07 11:25:00|3543.35|3543.35|3538.2|3538.2|3543.35|3543.35|3537.9|3537.9|0
1649331000000|2022-04-07 11:30:00|3537.58|3537.58|3532.46|3532.46|3537.58|3537.58|3532.33|3532.33|0
1649331300000|2022-04-07 11:35:00|3532.12|3532.12|3535.49|3535.49|3536.11|3536.11|3532.12|3532.12|0
1649331600000|2022-04-07 11:40:00|3536.74|3536.74|3541|3541|3543.02|3543.02|3535.23|3535.23|0
1649331900000|2022-04-07 11:45:00|3539.13|3539.13|3536.81|3536.81|3539.13|3539.13|3535.76|3535.76|0
1649332200000|2022-04-07 11:50:00|3537.43|3537.43|3537.83|3537.83|3538.45|3538.45|3537.16|3537.16|0
1649332500000|2022-04-07 11:55:00|3537.2|3537.2|3540.03|3540.03|3540.03|3540.03|3536.08|3536.08|0
1649332800000|2022-04-07 12:00:00|3540.16|3540.16|3541.87|3541.87|3543.75|3543.75|3539.78|3539.78|0
1649333100000|2022-04-07 12:05:00|3542.5|3542.5|3543|3543|3544.5|3544.5|3542.5|3542.5|0
1649333400000|2022-04-07 12:10:00|3543.63|3543.63|3545.38|3545.38|3546.62|3546.62|3543.13|3543.13|0
1649333700000|2022-04-07 12:15:00|3546|3546|3544.86|3544.86|3546|3546|3542.91|3542.91|0
1649334000000|2022-04-07 12:20:00|3544.98|3544.98|3544.66|3544.66|3545.41|3545.41|3543.28|3543.28|0
1649334300000|2022-04-07 12:25:00|3545.91|3545.91|3546.75|3546.75|3548|3548|3545.16|3545.16|0
1649334600000|2022-04-07 12:30:00|3546.63|3546.63|3544.67|3544.67|3546.88|3546.88|3542.68|3542.68|0
1649334900000|2022-04-07 12:35:00|3545.3|3545.3|3548.07|3548.07|3548.82|3548.82|3544.67|3544.67|0
1649335200000|2022-04-07 12:40:00|3548.69|3548.69|3550.44|3550.44|3550.44|3550.44|3544.57|3544.57|0
1649335500000|2022-04-07 12:45:00|3550.56|3550.56|3551.98|3551.98|3554.48|3554.48|3550.11|3550.11|0
1649335800000|2022-04-07 12:50:00|3551.36|3551.36|3548.64|3548.64|3551.36|3551.36|3543.64|3543.64|0
1649336100000|2022-04-07 12:55:00|3548.01|3548.01|3548.88|3548.88|3549.26|3549.26|3547.26|3547.26|0
1649336400000|2022-04-07 13:00:00|3550.13|3550.13|3551.51|3551.51|3553.5|3553.5|3549.01|3549.01|0
1649336700000|2022-04-07 13:05:00|3550.26|3550.26|3547.96|3547.96|3550.71|3550.71|3547.34|3547.34|0
1649337000000|2022-04-07 13:10:00|3547.34|3547.34|3546.42|3546.42|3549.33|3549.33|3546.17|3546.17|0
1649337300000|2022-04-07 13:15:00|3546.29|3546.29|3550.79|3550.79|3550.79|3550.79|3546.29|3546.29|0
1649337600000|2022-04-07 13:20:00|3550.91|3550.91|3554.28|3554.28|3554.28|3554.28|3549.91|3549.91|0
1649337900000|2022-04-07 13:25:00|3553.66|3553.66|3555.7|3555.7|3555.7|3555.7|3552.29|3552.29|0
1649338200000|2022-04-07 13:30:00|3555.45|3555.45|3569.32|3569.32|3569.69|3569.69|3553.33|3553.33|0
1649338500000|2022-04-07 13:35:00|3568.69|3568.69|3565.27|3565.27|3570.26|3570.26|3564.57|3564.57|0
1649338800000|2022-04-07 13:40:00|3565.89|3565.89|3558.72|3558.72|3567.71|3567.71|3558.72|3558.72|0
1649339100000|2022-04-07 13:45:00|3558.97|3558.97|3551.57|3551.57|3558.97|3558.97|3551.57|3551.57|0
1649339400000|2022-04-07 13:50:00|3552.19|3552.19|3556.19|3556.19|3557.82|3557.82|3550.95|3550.95|0
1649339700000|2022-04-07 13:55:00|3556.32|3556.32|3561.69|3561.69|3561.69|3561.69|3555.44|3555.44|0
1649340000000|2022-04-07 14:00:00|3560.44|3560.44|3549.3|3549.3|3560.85|3560.85|3548.8|3548.8|0
1649340300000|2022-04-07 14:05:00|3549.93|3549.93|3550.6|3550.6|3550.68|3550.68|3546.06|3546.06|0
1649340600000|2022-04-07 14:10:00|3551.23|3551.23|3554.27|3554.27|3555.27|3555.27|3547.9|3547.9|0
1649340900000|2022-04-07 14:15:00|3553.65|3553.65|3550.77|3550.77|3553.65|3553.65|3549.77|3549.77|0
1649341200000|2022-04-07 14:20:00|3552.02|3552.02|3550.89|3550.89|3554.69|3554.69|3550.69|3550.69|0
1649341500000|2022-04-07 14:25:00|3551.02|3551.02|3550.63|3550.63|3553.5|3553.5|3549.72|3549.72|0
1649341800000|2022-04-07 14:30:00|3550|3550|3548.88|3548.88|3554.75|3554.75|3545.63|3545.63|0
1649342100000|2022-04-07 14:35:00|3549.5|3549.5|3541.64|3541.64|3550.63|3550.63|3541.64|3541.64|0
1649342400000|2022-04-07 14:40:00|3541.01|3541.01|3531.71|3531.71|3541.01|3541.01|3529.33|3529.33|0
1649342700000|2022-04-07 14:45:00|3532.33|3532.33|3535.82|3535.82|3535.82|3535.82|3531.08|3531.08|0
1649343000000|2022-04-07 14:50:00|3535.95|3535.95|3540.12|3540.12|3541.67|3541.67|3535.95|3535.95|0
1649343300000|2022-04-07 14:55:00|3541.37|3541.37|3540.45|3540.45|3543.99|3543.99|3539.82|3539.82|0
1649343600000|2022-04-07 15:00:00|3540.57|3540.57|3539.52|3539.52|3547.24|3547.24|3537.77|3537.77|0
1649343900000|2022-04-07 15:05:00|3539.4|3539.4|3536.4|3536.4|3540.27|3540.27|3536.4|3536.4|0
1649344200000|2022-04-07 15:10:00|3535.77|3535.77|3538.17|3538.17|3538.17|3538.17|3533.55|3533.55|0
1649344500000|2022-04-07 15:15:00|3539.42|3539.42|3533.48|3533.48|3539.42|3539.42|3532.1|3532.1|0
1649344800000|2022-04-07 15:20:00|3533.35|3533.35|3538.45|3538.45|3539.33|3539.33|3531.68|3531.68|0
1649345100000|2022-04-07 15:25:00|3539.7|3539.7|3538.58|3538.58|3539.7|3539.7|3532.79|3532.79|0
1649402100000|2022-04-08 07:15:00|3587.16|3587.16|3579.81|3579.81|3589.16|3589.16|3579.81|3579.81|0
1649402400000|2022-04-08 07:20:00|3578.94|3578.94|3594.33|3594.33|3594.33|3594.33|3576.32|3576.32|0
1649402700000|2022-04-08 07:25:00|3595.58|3595.58|3601.1|3601.1|3602.85|3602.85|3592.08|3592.08|0
1649403000000|2022-04-08 07:30:00|3600.48|3600.48|3588.49|3588.49|3600.48|3600.48|3588.49|3588.49|0
1649403300000|2022-04-08 07:35:00|3589.12|3589.12|3589.24|3589.24|3589.24|3589.24|3584.87|3584.87|0
1649403600000|2022-04-08 07:40:00|3589.86|3589.86|3598.47|3598.47|3598.47|3598.47|3587.99|3587.99|0
1649403900000|2022-04-08 07:45:00|3597.85|3597.85|3591.98|3591.98|3603.46|3603.46|3591.61|3591.61|0
1649404200000|2022-04-08 07:50:00|3592.11|3592.11|3588.74|3588.74|3593.23|3593.23|3586.24|3586.24|0
1649404500000|2022-04-08 07:55:00|3589.36|3589.36|3589.99|3589.99|3596.85|3596.85|3589.11|3589.11|0
1649404800000|2022-04-08 08:00:00|3591.24|3591.24|3586.25|3586.25|3591.24|3591.24|3585.25|3585.25|0
1649405100000|2022-04-08 08:05:00|3585.63|3585.63|3580.67|3580.67|3585.63|3585.63|3579.17|3579.17|0
1649405400000|2022-04-08 08:10:00|3580.79|3580.79|3582.7|3582.7|3582.7|3582.7|3578.42|3578.42|0
1649405700000|2022-04-08 08:15:00|3582.07|3582.07|3582|3582|3583.45|3583.45|3581.45|3581.45|0
1649406000000|2022-04-08 08:20:00|3581.75|3581.75|3589.54|3589.54|3590.99|3590.99|3581|3581|0
1649406300000|2022-04-08 08:25:00|3590.79|3590.79|3593.41|3593.41|3594.36|3594.36|3590.79|3590.79|0
1649406600000|2022-04-08 08:30:00|3594.03|3594.03|3595.95|3595.95|3599.28|3599.28|3594.03|3594.03|0
1649406900000|2022-04-08 08:35:00|3597.83|3597.83|3600.04|3600.04|3600.04|3600.04|3596.58|3596.58|0
1649407200000|2022-04-08 08:40:00|3600.67|3600.67|3605.11|3605.11|3608.16|3608.16|3600.67|3600.67|0
1649407500000|2022-04-08 08:45:00|3605.24|3605.24|3608.31|3608.31|3610.18|3610.18|3605.24|3605.24|0
1649407800000|2022-04-08 08:50:00|3607.68|3607.68|3600.19|3600.19|3607.93|3607.93|3598.94|3598.94|0
1649408100000|2022-04-08 08:55:00|3600.06|3600.06|3598.51|3598.51|3601.64|3601.64|3596.02|3596.02|0
1649408400000|2022-04-08 09:00:00|3597.89|3597.89|3593.42|3593.42|3597.89|3597.89|3588.18|3588.18|0
1649408700000|2022-04-08 09:05:00|3592.8|3592.8|3590.6|3590.6|3592.8|3592.8|3587.88|3587.88|0
1649409000000|2022-04-08 09:10:00|3591.85|3591.85|3593.44|3593.44|3594.19|3594.19|3591.56|3591.56|0
1649409300000|2022-04-08 09:15:00|3592.19|3592.19|3590.83|3590.83|3595.2|3595.2|3590.83|3590.83|0
1649409600000|2022-04-08 09:20:00|3590.58|3590.58|3593.95|3593.95|3594.08|3594.08|3589.95|3589.95|0
1649409900000|2022-04-08 09:25:00|3592.7|3592.7|3597.42|3597.42|3597.42|3597.42|3592.7|3592.7|0
1649410200000|2022-04-08 09:30:00|3597.55|3597.55|3603.92|3603.92|3604.04|3604.04|3597.55|3597.55|0
1649410500000|2022-04-08 09:35:00|3603.29|3603.29|3602.71|3602.71|3603.29|3603.29|3601.17|3601.17|0
1649410800000|2022-04-08 09:40:00|3602.46|3602.46|3603.26|3603.26|3604.22|3604.22|3599.96|3599.96|0
1649411100000|2022-04-08 09:45:00|3602.63|3602.63|3601.03|3601.03|3603.76|3603.76|3600.58|3600.58|0
1649411400000|2022-04-08 09:50:00|3600.78|3600.78|3605.1|3605.1|3605.4|3605.4|3600.78|3600.78|0
1649411700000|2022-04-08 09:55:00|3604.98|3604.98|3603.11|3603.11|3605.98|3605.98|3602.49|3602.49|0
1649412000000|2022-04-08 10:00:00|3603.49|3603.49|3608.78|3608.78|3608.78|3608.78|3601.66|3601.66|0
1649412300000|2022-04-08 10:05:00|3608.15|3608.15|3608.41|3608.41|3608.41|3608.41|3607.28|3607.28|0
1649412600000|2022-04-08 10:10:00|3607.66|3607.66|3603.29|3603.29|3610.53|3610.53|3603.29|3603.29|0
1649412900000|2022-04-08 10:15:00|3603.41|3603.41|3600.01|3600.01|3609.66|3609.66|3599.84|3599.84|0
1649413200000|2022-04-08 10:20:00|3599.89|3599.89|3601.52|3601.52|3602.22|3602.22|3599.59|3599.59|0
1649413500000|2022-04-08 10:25:00|3600.89|3600.89|3601.77|3601.77|3601.77|3601.77|3600.14|3600.14|0
1649413800000|2022-04-08 10:30:00|3601.65|3601.65|3603.85|3603.85|3603.85|3603.85|3600.77|3600.77|0
1649414100000|2022-04-08 10:35:00|3603.22|3603.22|3607.79|3607.79|3609.29|3609.29|3603.22|3603.22|0
1649414400000|2022-04-08 10:40:00|3609.04|3609.04|3615.66|3615.66|3616.78|3616.78|3609.04|3609.04|0
1649414700000|2022-04-08 10:45:00|3615.78|3615.78|3621.65|3621.65|3624.02|3624.02|3615.78|3615.78|0
1649415000000|2022-04-08 10:50:00|3622.27|3622.27|3613.73|3613.73|3622.27|3622.27|3612.85|3612.85|0
1649415300000|2022-04-08 10:55:00|3614.98|3614.98|3622.35|3622.35|3624.22|3624.22|3614.6|3614.6|0
1649415600000|2022-04-08 11:00:00|3623.6|3623.6|3627.05|3627.05|3627.05|3627.05|3623.6|3623.6|0
1649415900000|2022-04-08 11:05:00|3627.67|3627.67|3630.67|3630.67|3631.42|3631.42|3627.67|3627.67|0
1649416200000|2022-04-08 11:10:00|3630.04|3630.04|3629.67|3629.67|3630.92|3630.92|3628.17|3628.17|0
1649416500000|2022-04-08 11:15:00|3631.54|3631.54|3628.54|3628.54|3631.67|3631.67|3628.54|3628.54|0
1649416800000|2022-04-08 11:20:00|3628.42|3628.42|3625.05|3625.05|3629.04|3629.04|3625.05|3625.05|0
1649417100000|2022-04-08 11:25:00|3625.67|3625.67|3622.62|3622.62|3625.67|3625.67|3622.62|3622.62|0
1649417400000|2022-04-08 11:30:00|3622.8|3622.8|3622.86|3622.86|3625.49|3625.49|3622.8|3622.8|0
1649417700000|2022-04-08 11:35:00|3624.11|3624.11|3617.99|3617.99|3624.11|3624.11|3617.99|3617.99|0
1649418000000|2022-04-08 11:40:00|3616.74|3616.74|3617.41|3617.41|3617.41|3617.41|3616.16|3616.16|0
1649418300000|2022-04-08 11:45:00|3617.58|3617.58|3615.84|3615.84|3620.08|3620.08|3615.84|3615.84|0
1649418600000|2022-04-08 11:50:00|3613.96|3613.96|3611.46|3611.46|3613.96|3613.96|3610.05|3610.05|0
1649418900000|2022-04-08 11:55:00|3610.96|3610.96|3602.04|3602.04|3610.96|3610.96|3601.79|3601.79|0
1649419200000|2022-04-08 12:00:00|3602.67|3602.67|3598.25|3598.25|3603.25|3603.25|3597.38|3597.38|0
1649419500000|2022-04-08 12:05:00|3600.13|3600.13|3604.5|3604.5|3608.24|3608.24|3600.13|3600.13|0
1649419800000|2022-04-08 12:10:00|3605.12|3605.12|3606.37|3606.37|3606.5|3606.5|3604.75|3604.75|0
1649420100000|2022-04-08 12:15:00|3606.62|3606.62|3604.37|3604.37|3607.5|3607.5|3603.75|3603.75|0
1649420400000|2022-04-08 12:20:00|3604.5|3604.5|3605.61|3605.61|3606.69|3606.69|3604.5|3604.5|0
1649420700000|2022-04-08 12:25:00|3606.86|3606.86|3605.31|3605.31|3607.49|3607.49|3605.31|3605.31|0
1649421000000|2022-04-08 12:30:00|3606.56|3606.56|3606.14|3606.14|3607.06|3607.06|3605.51|3605.51|0
1649421300000|2022-04-08 12:35:00|3606.01|3606.01|3602.15|3602.15|3607.01|3607.01|3601.52|3601.52|0
1649421600000|2022-04-08 12:40:00|3600.27|3600.27|3604.34|3604.34|3606.84|3606.84|3597.23|3597.23|0
1649421900000|2022-04-08 12:45:00|3604.47|3604.47|3597.6|3597.6|3604.47|3604.47|3597.6|3597.6|0
1649422200000|2022-04-08 12:50:00|3595.98|3595.98|3592.23|3592.23|3595.98|3595.98|3589.48|3589.48|0
1649422500000|2022-04-08 12:55:00|3592.1|3592.1|3594.47|3594.47|3596.34|3596.34|3591.23|3591.23|0
1649422800000|2022-04-08 13:00:00|3593.85|3593.85|3594.1|3594.1|3595.35|3595.35|3593.47|3593.47|0
1649423100000|2022-04-08 13:05:00|3594.6|3594.6|3593.98|3593.98|3595.72|3595.72|3593.35|3593.35|0
1649423400000|2022-04-08 13:10:00|3593.85|3593.85|3592.35|3592.35|3593.85|3593.85|3591.98|3591.98|0
1649423700000|2022-04-08 13:15:00|3592.73|3592.73|3594.85|3594.85|3595.6|3595.6|3592.6|3592.6|0
1649424000000|2022-04-08 13:20:00|3594.23|3594.23|3591.78|3591.78|3594.23|3594.23|3589.53|3589.53|0
1649424300000|2022-04-08 13:25:00|3591.53|3591.53|3588.78|3588.78|3591.53|3591.53|3588.78|3588.78|0
1649424600000|2022-04-08 13:30:00|3588.15|3588.15|3577.44|3577.44|3588.15|3588.15|3576.69|3576.69|0
1649424900000|2022-04-08 13:35:00|3576.19|3576.19|3574.5|3574.5|3578.74|3578.74|3573.75|3573.75|0
1649425200000|2022-04-08 13:40:00|3573.87|3573.87|3575.53|3575.53|3576.5|3576.5|3573.25|3573.25|0
1649425500000|2022-04-08 13:45:00|3576.15|3576.15|3575.9|3575.9|3579.28|3579.28|3574.53|3574.53|0
1649425800000|2022-04-08 13:50:00|3575.28|3575.28|3575.41|3575.41|3578.28|3578.28|3573.28|3573.28|0
1649426100000|2022-04-08 13:55:00|3576.03|3576.03|3576.56|3576.56|3578.65|3578.65|3575.41|3575.41|0
1649426400000|2022-04-08 14:00:00|3574.69|3574.69|3578.59|3578.59|3579.21|3579.21|3573.02|3573.02|0
1649426700000|2022-04-08 14:05:00|3579.21|3579.21|3586.28|3586.28|3586.91|3586.91|3578.79|3578.79|0
1649427000000|2022-04-08 14:10:00|3585.04|3585.04|3579.91|3579.91|3585.66|3585.66|3578.04|3578.04|0
1649427300000|2022-04-08 14:15:00|3579.66|3579.66|3579.97|3579.97|3581.22|3581.22|3573.95|3573.95|0
1649427600000|2022-04-08 14:20:00|3580.14|3580.14|3582.81|3582.81|3583.44|3583.44|3580.14|3580.14|0
1649427900000|2022-04-08 14:25:00|3582.98|3582.98|3590.86|3590.86|3590.86|3590.86|3582.24|3582.24|0
1649428200000|2022-04-08 14:30:00|3592.11|3592.11|3592.73|3592.73|3594.98|3594.98|3592.11|3592.11|0
1649428500000|2022-04-08 14:35:00|3593.36|3593.36|3593.46|3593.46|3594.88|3594.88|3592.41|3592.41|0
1649428800000|2022-04-08 14:40:00|3592.83|3592.83|3596.56|3596.56|3597.43|3597.43|3590.46|3590.46|0
1649429100000|2022-04-08 14:45:00|3597.18|3597.18|3599.34|3599.34|3599.34|3599.34|3595.8|3595.8|0
1649429400000|2022-04-08 14:50:00|3598.72|3598.72|3610.26|3610.26|3611.51|3611.51|3598.72|3598.72|0
1649429700000|2022-04-08 14:55:00|3610.39|3610.39|3613.96|3613.96|3613.96|3613.96|3609.51|3609.51|0
1649430000000|2022-04-08 15:00:00|3614.59|3614.59|3619|3619|3620.71|3620.71|3614.59|3614.59|0
1649430300000|2022-04-08 15:05:00|3619.63|3619.63|3614.53|3614.53|3619.63|3619.63|3614.53|3614.53|0
1649430600000|2022-04-08 15:10:00|3614.36|3614.36|3619.02|3619.02|3619.02|3619.02|3612.23|3612.23|0
1649430900000|2022-04-08 15:15:00|3619.15|3619.15|3611.61|3611.61|3619.15|3619.15|3611.48|3611.48|0
1649431200000|2022-04-08 15:20:00|3610.36|3610.36|3605.52|3605.52|3610.36|3610.36|3601.03|3601.03|0
1649431500000|2022-04-08 15:25:00|3606.15|3606.15|3603.04|3603.04|3606.77|3606.77|3596.2|3596.2|0
1649661300000|2022-04-11 07:15:00|3556.7|3556.7|3554.9|3554.9|3560.82|3560.82|3550.2|3550.2|0
1649661600000|2022-04-11 07:20:00|3554.27|3554.27|3558.28|3558.28|3561.62|3561.62|3548.66|3548.66|0
1649661900000|2022-04-11 07:25:00|3558.03|3558.03|3585.57|3585.57|3585.57|3585.57|3557.9|3557.9|0
1649662200000|2022-04-11 07:30:00|3588.07|3588.07|3578.44|3578.44|3588.94|3588.94|3575.56|3575.56|0
1649662500000|2022-04-11 07:35:00|3584.68|3584.68|3598.81|3598.81|3598.81|3598.81|3583.68|3583.68|0
1649662800000|2022-04-11 07:40:00|3598.93|3598.93|3599.4|3599.4|3604.65|3604.65|3598.93|3598.93|0
1649663100000|2022-04-11 07:45:00|3597.53|3597.53|3601.23|3601.23|3603.98|3603.98|3595.53|3595.53|0
1649663400000|2022-04-11 07:50:00|3599.98|3599.98|3593.51|3593.51|3599.98|3599.98|3592.69|3592.69|0
1649663700000|2022-04-11 07:55:00|3592.89|3592.89|3583.3|3583.3|3592.89|3592.89|3583.3|3583.3|0
1649664000000|2022-04-11 08:00:00|3583.55|3583.55|3576.76|3576.76|3586.39|3586.39|3576.76|3576.76|0
1649664300000|2022-04-11 08:05:00|3573.01|3573.01|3567.2|3567.2|3574.89|3574.89|3567.07|3567.07|0
1649664600000|2022-04-11 08:10:00|3567.03|3567.03|3559.81|3559.81|3568.9|3568.9|3558.56|3558.56|0
1649664900000|2022-04-11 08:15:00|3564.18|3564.18|3552.59|3552.59|3564.18|3564.18|3552.59|3552.59|0
1649665200000|2022-04-11 08:20:00|3552.47|3552.47|3552.22|3552.22|3552.47|3552.47|3546.22|3546.22|0
1649665500000|2022-04-11 08:25:00|3551.84|3551.84|3551.72|3551.72|3553.59|3553.59|3551.09|3551.09|0
1649665800000|2022-04-11 08:30:00|3551.09|3551.09|3550.34|3550.34|3552.47|3552.47|3547.72|3547.72|0
1649666100000|2022-04-11 08:35:00|3554.09|3554.09|3552.94|3552.94|3555.48|3555.48|3550.94|3550.94|0
1649666400000|2022-04-11 08:40:00|3553.56|3553.56|3552.69|3552.69|3553.94|3553.94|3552.07|3552.07|0
1649666700000|2022-04-11 08:45:00|3553.31|3553.31|3557.57|3557.57|3558.08|3558.08|3552.69|3552.69|0
1649667000000|2022-04-11 08:50:00|3556.95|3556.95|3558.62|3558.62|3558.62|3558.62|3555.58|3555.58|0
1649667300000|2022-04-11 08:55:00|3557.37|3557.37|3552.17|3552.17|3557.37|3557.37|3551.55|3551.55|0
1649667600000|2022-04-11 09:00:00|3550.92|3550.92|3554.12|3554.12|3554.42|3554.42|3550.55|3550.55|0
1649667900000|2022-04-11 09:05:00|3555.37|3555.37|3550.75|3550.75|3555.37|3555.37|3549.5|3549.5|0
1649668200000|2022-04-11 09:10:00|3550.88|3550.88|3550.29|3550.29|3551.5|3551.5|3548.41|3548.41|0
1649668500000|2022-04-11 09:15:00|3552.16|3552.16|3554.78|3554.78|3555.4|3555.4|3551.03|3551.03|0
1649668800000|2022-04-11 09:20:00|3555.4|3555.4|3554.28|3554.28|3557.03|3557.03|3554.16|3554.16|0
1649669100000|2022-04-11 09:25:00|3554.91|3554.91|3558.65|3558.65|3559.28|3559.28|3554.91|3554.91|0
1649669400000|2022-04-11 09:30:00|3557.41|3557.41|3557.03|3557.03|3557.41|3557.41|3553.04|3553.04|0
1649669700000|2022-04-11 09:35:00|3555.03|3555.03|3559.15|3559.15|3559.15|3559.15|3555.03|3555.03|0
1649670000000|2022-04-11 09:40:00|3559.4|3559.4|3558.03|3558.03|3560.65|3560.65|3557.41|3557.41|0
1649670300000|2022-04-11 09:45:00|3558.65|3558.65|3557.41|3557.41|3566.87|3566.87|3556.53|3556.53|0
1649670600000|2022-04-11 09:50:00|3557.03|3557.03|3555.01|3555.01|3557.03|3557.03|3553.26|3553.26|0
1649670900000|2022-04-11 09:55:00|3555.14|3555.14|3554.84|3554.84|3557.63|3557.63|3554.46|3554.46|0
1649671200000|2022-04-11 10:00:00|3555.46|3555.46|3555.71|3555.71|3557.59|3557.59|3554.96|3554.96|0
1649671500000|2022-04-11 10:05:00|3555.59|3555.59|3560.46|3560.46|3560.46|3560.46|3555.59|3555.59|0
1649671800000|2022-04-11 10:10:00|3560.11|3560.11|3556.49|3556.49|3560.11|3560.11|3553.99|3553.99|0
1649672100000|2022-04-11 10:15:00|3556.66|3556.66|3554.52|3554.52|3556.66|3556.66|3554.52|3554.52|0
1649672400000|2022-04-11 10:20:00|3555.15|3555.15|3555.39|3555.39|3556.14|3556.14|3554.89|3554.89|0
1649672700000|2022-04-11 10:25:00|3555.64|3555.64|3556.77|3556.77|3556.77|3556.77|3555.52|3555.52|0
1649673000000|2022-04-11 10:30:00|3556.14|3556.14|3552.52|3552.52|3556.14|3556.14|3552.52|3552.52|0
1649673300000|2022-04-11 10:35:00|3551.27|3551.27|3545.78|3545.78|3551.27|3551.27|3545.78|3545.78|0
1649673600000|2022-04-11 10:40:00|3544.53|3544.53|3543.06|3543.06|3544.66|3544.66|3541.81|3541.81|0
1649673900000|2022-04-11 10:45:00|3543.19|3543.19|3547.28|3547.28|3548.03|3548.03|3542.94|3542.94|0
1649674200000|2022-04-11 10:50:00|3546.03|3546.03|3549.96|3549.96|3549.96|3549.96|3545.75|3545.75|0
1649674500000|2022-04-11 10:55:00|3551.83|3551.83|3546.42|3546.42|3551.83|3551.83|3544.42|3544.42|0
1649674800000|2022-04-11 11:00:00|3546.17|3546.17|3546.4|3546.4|3546.57|3546.57|3541.45|3541.45|0
1649675100000|2022-04-11 11:05:00|3546.78|3546.78|3545.53|3545.53|3547.4|3547.4|3544.9|3544.9|0
1649675400000|2022-04-11 11:10:00|3544.9|3544.9|3542.9|3542.9|3545.03|3545.03|3542.9|3542.9|0
1649675700000|2022-04-11 11:15:00|3541.03|3541.03|3536.94|3536.94|3541.73|3541.73|3536.94|3536.94|0
1649676000000|2022-04-11 11:20:00|3536.81|3536.81|3538.56|3538.56|3538.56|3538.56|3536.06|3536.06|0
1649676300000|2022-04-11 11:25:00|3537.94|3537.94|3537.31|3537.31|3538.06|3538.06|3535.44|3535.44|0
1649676600000|2022-04-11 11:30:00|3535.44|3535.44|3534.52|3534.52|3535.44|3535.44|3534.19|3534.19|0
1649676900000|2022-04-11 11:35:00|3533.89|3533.89|3527.1|3527.1|3533.89|3533.89|3526.47|3526.47|0
1649677200000|2022-04-11 11:40:00|3527.35|3527.35|3526.53|3526.53|3527.9|3527.9|3525.15|3525.15|0
1649677500000|2022-04-11 11:45:00|3525.28|3525.28|3524.65|3524.65|3525.28|3525.28|3524.03|3524.03|0
1649677800000|2022-04-11 11:50:00|3524.9|3524.9|3522.02|3522.02|3525.03|3525.03|3521.91|3521.91|0
1649678100000|2022-04-11 11:55:00|3522.14|3522.14|3522.77|3522.77|3523.39|3523.39|3520.89|3520.89|0
1649678400000|2022-04-11 12:00:00|3523.02|3523.02|3522.54|3522.54|3524.82|3524.82|3521.95|3521.95|0
1649678700000|2022-04-11 12:05:00|3521.92|3521.92|3517.72|3517.72|3521.92|3521.92|3517.72|3517.72|0
1649679000000|2022-04-11 12:10:00|3517.6|3517.6|3515.88|3515.88|3518.84|3518.84|3514.53|3514.53|0
1649679300000|2022-04-11 12:15:00|3515.75|3515.75|3514.75|3514.75|3515.75|3515.75|3514.75|3514.75|0
1649679600000|2022-04-11 12:20:00|3514.88|3514.88|3513.46|3513.46|3515.13|3515.13|3512.63|3512.63|0
1649679900000|2022-04-11 12:25:00|3512.83|3512.83|3508.58|3508.58|3513.46|3513.46|3508.58|3508.58|0
1649680200000|2022-04-11 12:30:00|3507.96|3507.96|3510.83|3510.83|3511.46|3511.46|3507.96|3507.96|0
1649680500000|2022-04-11 12:35:00|3511|3511|3510.02|3510.02|3511.8|3511.8|3509.67|3509.67|0
1649680800000|2022-04-11 12:40:00|3510.14|3510.14|3507.47|3507.47|3510.14|3510.14|3506.85|3506.85|0
1649681100000|2022-04-11 12:45:00|3508.1|3508.1|3508.1|3508.1|3508.72|3508.72|3507.47|3507.47|0
1649681400000|2022-04-11 12:50:00|3509.35|3509.35|3510.48|3510.48|3511.72|3511.72|3509.35|3509.35|0
1649681700000|2022-04-11 12:55:00|3509.85|3509.85|3506.6|3506.6|3509.85|3509.85|3506.6|3506.6|0
1649682000000|2022-04-11 13:00:00|3506.73|3506.73|3506.23|3506.23|3507.35|3507.35|3505.48|3505.48|0
1649682300000|2022-04-11 13:05:00|3505.61|3505.61|3505.86|3505.86|3506.48|3506.48|3504.48|3504.48|0
1649682600000|2022-04-11 13:10:00|3505.73|3505.73|3507.29|3507.29|3507.42|3507.42|3504.17|3504.17|0
1649682900000|2022-04-11 13:15:00|3507.54|3507.54|3509.29|3509.29|3511.16|3511.16|3507.54|3507.54|0
1649683200000|2022-04-11 13:20:00|3509.04|3509.04|3504.72|3504.72|3509.04|3509.04|3504.72|3504.72|0
1649683500000|2022-04-11 13:25:00|3504.84|3504.84|3505.19|3505.19|3505.19|3505.19|3502.89|3502.89|0
1649683800000|2022-04-11 13:30:00|3505.81|3505.81|3506.98|3506.98|3520.19|3520.19|3502.16|3502.16|0
1649684100000|2022-04-11 13:35:00|3506.85|3506.85|3505.31|3505.31|3517.1|3517.1|3505.31|3505.31|0
1649684400000|2022-04-11 13:40:00|3505.06|3505.06|3515.93|3515.93|3517.17|3517.17|3505.06|3505.06|0
1649684700000|2022-04-11 13:45:00|3516.3|3516.3|3523.44|3523.44|3524.23|3524.23|3512.76|3512.76|0
1649685000000|2022-04-11 13:50:00|3522.81|3522.81|3519.64|3519.64|3524.69|3524.69|3517.19|3517.19|0
1649685300000|2022-04-11 13:55:00|3520.27|3520.27|3525.78|3525.78|3530.27|3530.27|3518.19|3518.19|0
1649685600000|2022-04-11 14:00:00|3525.65|3525.65|3520.01|3520.01|3527.4|3527.4|3519.89|3519.89|0
1649685900000|2022-04-11 14:05:00|3519.14|3519.14|3526.03|3526.03|3528.45|3528.45|3516.64|3516.64|0
1649686200000|2022-04-11 14:10:00|3525.9|3525.9|3522.16|3522.16|3529.15|3529.15|3519.66|3519.66|0
1649686500000|2022-04-11 14:15:00|3522.28|3522.28|3510.3|3510.3|3523.16|3523.16|3508.92|3508.92|0
1649686800000|2022-04-11 14:20:00|3510.42|3510.42|3513.75|3513.75|3516.7|3516.7|3510.42|3510.42|0
1649687100000|2022-04-11 14:25:00|3514.37|3514.37|3508.73|3508.73|3514.37|3514.37|3505.5|3505.5|0
1649687400000|2022-04-11 14:30:00|3508.11|3508.11|3515.67|3515.67|3516.05|3516.05|3508.11|3508.11|0
1649687700000|2022-04-11 14:35:00|3516.3|3516.3|3514.17|3514.17|3517.72|3517.72|3513.55|3513.55|0
1649688000000|2022-04-11 14:40:00|3512.3|3512.3|3513.5|3513.5|3513.5|3513.5|3508.55|3508.55|0
1649688300000|2022-04-11 14:45:00|3513.63|3513.63|3512.14|3512.14|3514.13|3514.13|3511.52|3511.52|0
1649688600000|2022-04-11 14:50:00|3510.27|3510.27|3511.1|3511.1|3512.97|3512.97|3510.1|3510.1|0
1649688900000|2022-04-11 14:55:00|3510.47|3510.47|3509.07|3509.07|3512.69|3512.69|3508.94|3508.94|0
1649689200000|2022-04-11 15:00:00|3508.45|3508.45|3502.23|3502.23|3509.69|3509.69|3501.61|3501.61|0
1649689500000|2022-04-11 15:05:00|3501.61|3501.61|3509.47|3509.47|3510.27|3510.27|3496.36|3496.36|0
1649689800000|2022-04-11 15:10:00|3510.72|3510.72|3505.6|3505.6|3510.72|3510.72|3505.47|3505.47|0
1649690100000|2022-04-11 15:15:00|3505.72|3505.72|3511.77|3511.77|3512.27|3512.27|3505.22|3505.22|0
1649690400000|2022-04-11 15:20:00|3511.64|3511.64|3508.32|3508.32|3512.76|3512.76|3507.15|3507.15|0
1649690700000|2022-04-11 15:25:00|3508.94|3508.94|3516.11|3516.11|3516.11|3516.11|3508.44|3508.44|0
1649747700000|2022-04-12 07:15:00|3494.49|3494.49|3482.86|3482.86|3495.11|3495.11|3479.73|3479.73|0
1649748000000|2022-04-12 07:20:00|3484.11|3484.11|3491.81|3491.81|3491.81|3491.81|3483.48|3483.48|0
1649748300000|2022-04-12 07:25:00|3491.68|3491.68|3496.52|3496.52|3499.44|3499.44|3491.55|3491.55|0
1649748600000|2022-04-12 07:30:00|3496.02|3496.02|3487.55|3487.55|3496.02|3496.02|3485.1|3485.1|0
1649748900000|2022-04-12 07:35:00|3487.81|3487.81|3489.83|3489.83|3492.18|3492.18|3487.81|3487.81|0
1649749200000|2022-04-12 07:40:00|3490.35|3490.35|3484.53|3484.53|3492.85|3492.85|3484.53|3484.53|0
1649749500000|2022-04-12 07:45:00|3485.78|3485.78|3494.69|3494.69|3494.69|3494.69|3485.78|3485.78|0
1649749800000|2022-04-12 07:50:00|3495.94|3495.94|3500.06|3500.06|3503.19|3503.19|3495.94|3495.94|0
1649750100000|2022-04-12 07:55:00|3500.69|3500.69|3501.44|3501.44|3502.81|3502.81|3499.69|3499.69|0
1649750400000|2022-04-12 08:00:00|3498.95|3498.95|3500.18|3500.18|3503.27|3503.27|3498.95|3498.95|0
1649750700000|2022-04-12 08:05:00|3500.8|3500.8|3505.84|3505.84|3505.84|3505.84|3497.06|3497.06|0
1649751000000|2022-04-12 08:10:00|3505.97|3505.97|3510.22|3510.22|3511.47|3511.47|3505.97|3505.97|0
1649751300000|2022-04-12 08:15:00|3510.84|3510.84|3508.38|3508.38|3511.47|3511.47|3507.75|3507.75|0
1649751600000|2022-04-12 08:20:00|3508.55|3508.55|3512.8|3512.8|3515.41|3515.41|3508.55|3508.55|0
1649751900000|2022-04-12 08:25:00|3512.17|3512.17|3511.54|3511.54|3512.42|3512.42|3507.43|3507.43|0
1649752200000|2022-04-12 08:30:00|3511.37|3511.37|3511.71|3511.71|3512.96|3512.96|3508.84|3508.84|0
1649752500000|2022-04-12 08:35:00|3511.96|3511.96|3519.92|3519.92|3521.8|3521.8|3511.34|3511.34|0
1649752800000|2022-04-12 08:40:00|3520.05|3520.05|3524.87|3524.87|3525.67|3525.67|3520.05|3520.05|0
1649753100000|2022-04-12 08:45:00|3525.5|3525.5|3523|3523|3525.5|3525.5|3521.75|3521.75|0
1649753400000|2022-04-12 08:50:00|3523.62|3523.62|3526.32|3526.32|3529.45|3529.45|3523.62|3523.62|0
1649753700000|2022-04-12 08:55:00|3526.2|3526.2|3518.58|3518.58|3526.2|3526.2|3518.58|3518.58|0
1649754000000|2022-04-12 09:00:00|3519.2|3519.2|3520.2|3520.2|3520.2|3520.2|3518.33|3518.33|0
1649754300000|2022-04-12 09:05:00|3520.08|3520.08|3522.18|3522.18|3523.42|3523.42|3520.08|3520.08|0
1649754600000|2022-04-12 09:10:00|3521.55|3521.55|3519.13|3519.13|3522.43|3522.43|3518.13|3518.13|0
1649754900000|2022-04-12 09:15:00|3520.38|3520.38|3522.01|3522.01|3523.26|3523.26|3520.13|3520.13|0
1649755200000|2022-04-12 09:20:00|3522.63|3522.63|3528.5|3528.5|3530.37|3530.37|3520.63|3520.63|0
1649755500000|2022-04-12 09:25:00|3529.13|3529.13|3522.88|3522.88|3529.13|3529.13|3521.63|3521.63|0
1649755800000|2022-04-12 09:30:00|3523.38|3523.38|3524.38|3524.38|3528.25|3528.25|3523.38|3523.38|0
1649756100000|2022-04-12 09:35:00|3523.75|3523.75|3524.63|3524.63|3526.25|3526.25|3523.75|3523.75|0
1649756400000|2022-04-12 09:40:00|3523.38|3523.38|3519.83|3519.83|3524|3524|3519.38|3519.38|0
1649756700000|2022-04-12 09:45:00|3521.71|3521.71|3519.46|3519.46|3521.96|3521.96|3519.46|3519.46|0
1649757000000|2022-04-12 09:50:00|3520.08|3520.08|3520.83|3520.83|3521.33|3521.33|3520.08|3520.08|0
1649757300000|2022-04-12 09:55:00|3521.08|3521.08|3517.71|3517.71|3521.08|3521.08|3517.71|3517.71|0
1649757600000|2022-04-12 10:00:00|3516.46|3516.46|3515.97|3515.97|3518.46|3518.46|3515.97|3515.97|0
1649757900000|2022-04-12 10:05:00|3517.22|3517.22|3518.84|3518.84|3518.84|3518.84|3516.96|3516.96|0
1649758200000|2022-04-12 10:10:00|3518.96|3518.96|3518.92|3518.92|3520.46|3520.46|3518.59|3518.59|0
1649758500000|2022-04-12 10:15:00|3518.67|3518.67|3518.88|3518.88|3520.88|3520.88|3518.67|3518.67|0
1649758800000|2022-04-12 10:20:00|3517.64|3517.64|3519.63|3519.63|3520.01|3520.01|3517.38|3517.38|0
1649759100000|2022-04-12 10:25:00|3519.8|3519.8|3517.93|3517.93|3519.8|3519.8|3516.68|3516.68|0
1649759400000|2022-04-12 10:30:00|3517.31|3517.31|3519.46|3519.46|3519.93|3519.93|3517.31|3517.31|0
1649759700000|2022-04-12 10:35:00|3520.09|3520.09|3521|3521|3529|3529|3520.09|3520.09|0
1649760000000|2022-04-12 10:40:00|3520.38|3520.38|3518.1|3518.1|3520.73|3520.73|3515.73|3515.73|0
1649760300000|2022-04-12 10:45:00|3517.73|3517.73|3518.35|3518.35|3519.47|3519.47|3517.73|3517.73|0
1649760600000|2022-04-12 10:50:00|3518.6|3518.6|3519.6|3519.6|3520.85|3520.85|3518.35|3518.35|0
1649760900000|2022-04-12 10:55:00|3520.22|3520.22|3517.98|3517.98|3520.22|3520.22|3517.48|3517.48|0
1649761200000|2022-04-12 11:00:00|3518.6|3518.6|3520.76|3520.76|3520.93|3520.93|3518.6|3518.6|0
1649761500000|2022-04-12 11:05:00|3520.14|3520.14|3521.26|3521.26|3522.63|3522.63|3518.76|3518.76|0
1649761800000|2022-04-12 11:10:00|3520.63|3520.63|3519.85|3519.85|3521.06|3521.06|3519.63|3519.63|0
1649762100000|2022-04-12 11:15:00|3519.23|3519.23|3518.6|3518.6|3519.73|3519.73|3517.85|3517.85|0
1649762400000|2022-04-12 11:20:00|3519.23|3519.23|3519.34|3519.34|3522.46|3522.46|3518.89|3518.89|0
1649762700000|2022-04-12 11:25:00|3518.71|3518.71|3520.04|3520.04|3520.17|3520.17|3518.71|3518.71|0
1649763000000|2022-04-12 11:30:00|3519.92|3519.92|3519.05|3519.05|3519.92|3519.92|3518.17|3518.17|0
1649763300000|2022-04-12 11:35:00|3518.87|3518.87|3516.7|3516.7|3518.87|3518.87|3516.7|3516.7|0
1649763600000|2022-04-12 11:40:00|3516.08|3516.08|3513.53|3513.53|3516.08|3516.08|3512.41|3512.41|0
1649763900000|2022-04-12 11:45:00|3514.16|3514.16|3509.99|3509.99|3514.41|3514.41|3509.99|3509.99|0
1649764200000|2022-04-12 11:50:00|3509.82|3509.82|3511.56|3511.56|3511.69|3511.69|3509.07|3509.07|0
1649764500000|2022-04-12 11:55:00|3510.31|3510.31|3510.94|3510.94|3512.19|3512.19|3510.31|3510.31|0
1649764800000|2022-04-12 12:00:00|3512.19|3512.19|3509.54|3509.54|3514.13|3514.13|3508.17|3508.17|0
1649765100000|2022-04-12 12:05:00|3509.71|3509.71|3513.09|3513.09|3513.58|3513.58|3509.71|3509.71|0
1649765400000|2022-04-12 12:10:00|3512.96|3512.96|3514.83|3514.83|3516.71|3516.71|3512.96|3512.96|0
1649765700000|2022-04-12 12:15:00|3515.46|3515.46|3515.61|3515.61|3517.78|3517.78|3515.28|3515.28|0
1649766000000|2022-04-12 12:20:00|3516.86|3516.86|3515.74|3515.74|3518.23|3518.23|3515.74|3515.74|0
1649766300000|2022-04-12 12:25:00|3515.61|3515.61|3505.12|3505.12|3515.78|3515.78|3503.87|3503.87|0
1649766600000|2022-04-12 12:30:00|3509.24|3509.24|3510.73|3510.73|3538.57|3538.57|3509.24|3509.24|0
1649766900000|2022-04-12 12:35:00|3511.35|3511.35|3508.61|3508.61|3512.85|3512.85|3507.23|3507.23|0
1649767200000|2022-04-12 12:40:00|3511.73|3511.73|3519.77|3519.77|3520.4|3520.4|3510.36|3510.36|0
1649767500000|2022-04-12 12:45:00|3520.4|3520.4|3527.89|3527.89|3528.64|3528.64|3519.77|3519.77|0
1649767800000|2022-04-12 12:50:00|3527.14|3527.14|3530.39|3530.39|3531.14|3531.14|3525.42|3525.42|0
1649768100000|2022-04-12 12:55:00|3529.76|3529.76|3529.31|3529.31|3532.14|3532.14|3527.27|3527.27|0
1649768400000|2022-04-12 13:00:00|3528.69|3528.69|3531.68|3531.68|3531.81|3531.81|3527.81|3527.81|0
1649768700000|2022-04-12 13:05:00|3531.81|3531.81|3522.42|3522.42|3531.81|3531.81|3519.93|3519.93|0
1649769000000|2022-04-12 13:10:00|3528.04|3528.04|3521.8|3521.8|3529.29|3529.29|3519.3|3519.3|0
1649769300000|2022-04-12 13:15:00|3521.93|3521.93|3523.5|3523.5|3524.13|3524.13|3521.8|3521.8|0
1649769600000|2022-04-12 13:20:00|3523.33|3523.33|3516.41|3516.41|3523.33|3523.33|3515.46|3515.46|0
1649769900000|2022-04-12 13:25:00|3516.24|3516.24|3516.11|3516.11|3517.74|3517.74|3515.99|3515.99|0
1649770200000|2022-04-12 13:30:00|3515.99|3515.99|3506.96|3506.96|3516.48|3516.48|3503.62|3503.62|0
1649770500000|2022-04-12 13:35:00|3509.46|3509.46|3514.43|3514.43|3514.43|3514.43|3503.34|3503.34|0
1649770800000|2022-04-12 13:40:00|3513.18|3513.18|3512.15|3512.15|3513.87|3513.87|3505.81|3505.81|0
1649771100000|2022-04-12 13:45:00|3514.02|3514.02|3518.1|3518.1|3523.47|3523.47|3513.65|3513.65|0
1649771400000|2022-04-12 13:50:00|3518.22|3518.22|3528.42|3528.42|3529.17|3529.17|3518.22|3518.22|0
1649771700000|2022-04-12 13:55:00|3528.17|3528.17|3541.32|3541.32|3544.45|3544.45|3523.8|3523.8|0
1649772000000|2022-04-12 14:00:00|3539.45|3539.45|3542.81|3542.81|3544.34|3544.34|3537.95|3537.95|0
1649772300000|2022-04-12 14:05:00|3542.99|3542.99|3541.11|3541.11|3545.24|3545.24|3538.12|3538.12|0
1649772600000|2022-04-12 14:10:00|3541.24|3541.24|3540.19|3540.19|3544.11|3544.11|3537.07|3537.07|0
1649772900000|2022-04-12 14:15:00|3540.81|3540.81|3533.05|3533.05|3543.09|3543.09|3533.05|3533.05|0
1649773200000|2022-04-12 14:20:00|3534.3|3534.3|3537.05|3537.05|3539.05|3539.05|3532.93|3532.93|0
1649773500000|2022-04-12 14:25:00|3537.17|3537.17|3533.58|3533.58|3538.8|3538.8|3532.25|3532.25|0
1649773800000|2022-04-12 14:30:00|3532.96|3532.96|3534.83|3534.83|3535.5|3535.5|3529.91|3529.91|0
1649774100000|2022-04-12 14:35:00|3534.21|3534.21|3528.58|3528.58|3534.96|3534.96|3526.39|3526.39|0
1649774400000|2022-04-12 14:40:00|3529.83|3529.83|3529.63|3529.63|3530.96|3530.96|3528.01|3528.01|0
1649774700000|2022-04-12 14:45:00|3529.76|3529.76|3528.33|3528.33|3531.46|3531.46|3526.83|3526.83|0
1649775000000|2022-04-12 14:50:00|3528.71|3528.71|3526.59|3526.59|3528.71|3528.71|3523.34|3523.34|0
1649775300000|2022-04-12 14:55:00|3527.21|3527.21|3528.01|3528.01|3529.21|3529.21|3527.21|3527.21|0
1649775600000|2022-04-12 15:00:00|3528.63|3528.63|3528.13|3528.13|3530.63|3530.63|3526.89|3526.89|0
1649775900000|2022-04-12 15:05:00|3528.76|3528.76|3528.48|3528.48|3531.6|3531.6|3527.21|3527.21|0
1649776200000|2022-04-12 15:10:00|3529.11|3529.11|3532.93|3532.93|3532.93|3532.93|3528.98|3528.98|0
1649776500000|2022-04-12 15:15:00|3533.55|3533.55|3536.34|3536.34|3536.59|3536.59|3533.55|3533.55|0
1649776800000|2022-04-12 15:20:00|3535.72|3535.72|3540.67|3540.67|3541.92|3541.92|3535.67|3535.67|0
1649777100000|2022-04-12 15:25:00|3541.29|3541.29|3547.4|3547.4|3548.67|3548.67|3540.67|3540.67|0
1649834100000|2022-04-13 07:15:00|3493.77|3493.77|3496.1|3496.1|3498.72|3498.72|3493.64|3493.64|0
1649834400000|2022-04-13 07:20:00|3499.84|3499.84|3504.76|3504.76|3508.39|3508.39|3499.84|3499.84|0
1649834700000|2022-04-13 07:25:00|3504.89|3504.89|3502.41|3502.41|3506.91|3506.91|3501.79|3501.79|0
1649835000000|2022-04-13 07:30:00|3503.04|3503.04|3494.92|3494.92|3506.66|3506.66|3494.92|3494.92|0
1649835300000|2022-04-13 07:35:00|3495.42|3495.42|3495.26|3495.26|3495.92|3495.92|3492.04|3492.04|0
1649835600000|2022-04-13 07:40:00|3492.76|3492.76|3496.81|3496.81|3497.48|3497.48|3491.94|3491.94|0
1649835900000|2022-04-13 07:45:00|3497.43|3497.43|3502.67|3502.67|3505.42|3505.42|3497.18|3497.18|0
1649836200000|2022-04-13 07:50:00|3500.8|3500.8|3501.09|3501.09|3501.72|3501.72|3493.85|3493.85|0
1649836500000|2022-04-13 07:55:00|3499.84|3499.84|3501.96|3501.96|3501.96|3501.96|3495.47|3495.47|0
1649836800000|2022-04-13 08:00:00|3501.58|3501.58|3502.59|3502.59|3504.71|3504.71|3501.46|3501.46|0
1649837100000|2022-04-13 08:05:00|3501.97|3501.97|3507.66|3507.66|3510.91|3510.91|3501.97|3501.97|0
1649837400000|2022-04-13 08:10:00|3509.54|3509.54|3500.5|3500.5|3509.54|3509.54|3500.5|3500.5|0
1649837700000|2022-04-13 08:15:00|3501.26|3501.26|3500.91|3500.91|3501.96|3501.96|3498.21|3498.21|0
1649838000000|2022-04-13 08:20:00|3501.29|3501.29|3503.66|3503.66|3504.28|3504.28|3501.16|3501.16|0
1649838300000|2022-04-13 08:25:00|3502.41|3502.41|3506.53|3506.53|3506.53|3506.53|3500.54|3500.54|0
1649838600000|2022-04-13 08:30:00|3506.41|3506.41|3514.82|3514.82|3514.82|3514.82|3506.41|3506.41|0
1649838900000|2022-04-13 08:35:00|3514.69|3514.69|3506.83|3506.83|3514.94|3514.94|3506.83|3506.83|0
1649839200000|2022-04-13 08:40:00|3508.07|3508.07|3513.7|3513.7|3515.32|3515.32|3508.07|3508.07|0
1649839500000|2022-04-13 08:45:00|3514.94|3514.94|3517.44|3517.44|3517.44|3517.44|3514.94|3514.94|0
1649839800000|2022-04-13 08:50:00|3516.19|3516.19|3520.19|3520.19|3520.81|3520.81|3515.19|3515.19|0
1649840100000|2022-04-13 08:55:00|3519.56|3519.56|3517.69|3517.69|3521.31|3521.31|3517.69|3517.69|0
1649840400000|2022-04-13 09:00:00|3518.31|3518.31|3508.95|3508.95|3518.31|3518.31|3508.95|3508.95|0
1649840700000|2022-04-13 09:05:00|3508.2|3508.2|3512.09|3512.09|3512.09|3512.09|3508.2|3508.2|0
1649841000000|2022-04-13 09:10:00|3515.21|3515.21|3515.32|3515.32|3516.2|3516.2|3514.59|3514.59|0
1649841300000|2022-04-13 09:15:00|3514.7|3514.7|3510.65|3510.65|3514.7|3514.7|3510.03|3510.03|0
1649841600000|2022-04-13 09:20:00|3511.28|3511.28|3510.9|3510.9|3512.4|3512.4|3510.9|3510.9|0
1649841900000|2022-04-13 09:25:00|3511.53|3511.53|3507.03|3507.03|3513.4|3513.4|3507.03|3507.03|0
1649842200000|2022-04-13 09:30:00|3506.41|3506.41|3504.86|3504.86|3506.73|3506.73|3504.86|3504.86|0
1649842500000|2022-04-13 09:35:00|3504.74|3504.74|3502.49|3502.49|3504.74|3504.74|3498.19|3498.19|0
1649842800000|2022-04-13 09:40:00|3501.86|3501.86|3500.54|3500.54|3504.11|3504.11|3500.54|3500.54|0
1649843100000|2022-04-13 09:45:00|3501.16|3501.16|3500.03|3500.03|3504.53|3504.53|3500.03|3500.03|0
1649843400000|2022-04-13 09:50:00|3498.16|3498.16|3499.11|3499.11|3499.78|3499.78|3496.86|3496.86|0
1649843700000|2022-04-13 09:55:00|3498.49|3498.49|3499.82|3499.82|3502.24|3502.24|3497.82|3497.82|0
1649844000000|2022-04-13 10:00:00|3500.44|3500.44|3501.32|3501.32|3503.19|3503.19|3496.94|3496.94|0
1649844300000|2022-04-13 10:05:00|3501.07|3501.07|3503.01|3503.01|3506.19|3506.19|3501.07|3501.07|0
1649844600000|2022-04-13 10:10:00|3503.64|3503.64|3504.39|3504.39|3505.26|3505.26|3503.14|3503.14|0
1649844900000|2022-04-13 10:15:00|3504.14|3504.14|3503.34|3503.34|3506.51|3506.51|3501.97|3501.97|0
1649845200000|2022-04-13 10:20:00|3503.22|3503.22|3501.72|3501.72|3504.96|3504.96|3501.09|3501.09|0
1649845500000|2022-04-13 10:25:00|3501.09|3501.09|3498.22|3498.22|3501.09|3501.09|3498.22|3498.22|0
1649845800000|2022-04-13 10:30:00|3498.09|3498.09|3500.35|3500.35|3500.59|3500.59|3498.09|3498.09|0
1649846100000|2022-04-13 10:35:00|3500.97|3500.97|3502.14|3502.14|3502.14|3502.14|3500.64|3500.64|0
1649846400000|2022-04-13 10:40:00|3501.52|3501.52|3503.01|3503.01|3503.01|3503.01|3499.39|3499.39|0
1649846700000|2022-04-13 10:45:00|3502.39|3502.39|3500.05|3500.05|3502.39|3502.39|3499.55|3499.55|0
1649847000000|2022-04-13 10:50:00|3499.92|3499.92|3501.8|3501.8|3501.92|3501.92|3499.92|3499.92|0
1649847300000|2022-04-13 10:55:00|3501.97|3501.97|3503.34|3503.34|3504.14|3504.14|3500.35|3500.35|0
1649847600000|2022-04-13 11:00:00|3503.52|3503.52|3505.51|3505.51|3505.64|3505.64|3502.89|3502.89|0
1649847900000|2022-04-13 11:05:00|3507.39|3507.39|3506.76|3506.76|3509.38|3509.38|3506.64|3506.64|0
1649848200000|2022-04-13 11:10:00|3506.89|3506.89|3506.51|3506.51|3507.01|3507.01|3505.64|3505.64|0
1649848500000|2022-04-13 11:15:00|3507.14|3507.14|3505.64|3505.64|3507.76|3507.76|3505.27|3505.27|0
1649848800000|2022-04-13 11:20:00|3506.27|3506.27|3503.89|3503.89|3506.89|3506.89|3503.89|3503.89|0
1649849100000|2022-04-13 11:25:00|3502.02|3502.02|3504.64|3504.64|3504.64|3504.64|3500.02|3500.02|0
1649849400000|2022-04-13 11:30:00|3504.77|3504.77|3502.02|3502.02|3504.77|3504.77|3502.02|3502.02|0
1649849700000|2022-04-13 11:35:00|3502.65|3502.65|3506.02|3506.02|3506.02|3506.02|3502.65|3502.65|0
1649850000000|2022-04-13 11:40:00|3505.39|3505.39|3503.52|3503.52|3505.39|3505.39|3503.52|3503.52|0
1649850300000|2022-04-13 11:45:00|3504.15|3504.15|3502.62|3502.62|3504.32|3504.32|3501.37|3501.37|0
1649850600000|2022-04-13 11:50:00|3502.37|3502.37|3503.36|3503.36|3503.36|3503.36|3501.49|3501.49|0
1649850900000|2022-04-13 11:55:00|3502.12|3502.12|3503.05|3503.05|3504.86|3504.86|3501.84|3501.84|0
1649851200000|2022-04-13 12:00:00|3503.18|3503.18|3504.93|3504.93|3506.18|3506.18|3503.18|3503.18|0
1649851500000|2022-04-13 12:05:00|3504.8|3504.8|3505.05|3505.05|3507.05|3507.05|3504.8|3504.8|0
1649851800000|2022-04-13 12:10:00|3504.93|3504.93|3505.28|3505.28|3505.28|3505.28|3502.16|3502.16|0
1649852100000|2022-04-13 12:15:00|3505.66|3505.66|3503.46|3503.46|3506.28|3506.28|3502.66|3502.66|0
1649852400000|2022-04-13 12:20:00|3503.63|3503.63|3502.54|3502.54|3506.21|3506.21|3500.29|3500.29|0
1649852700000|2022-04-13 12:25:00|3502.41|3502.41|3505.16|3505.16|3505.16|3505.16|3502.41|3502.41|0
1649853000000|2022-04-13 12:30:00|3504.41|3504.41|3505.74|3505.74|3505.74|3505.74|3501.29|3501.29|0
1649853300000|2022-04-13 12:35:00|3505.61|3505.61|3506.76|3506.76|3508.63|3508.63|3505.61|3505.61|0
1649853600000|2022-04-13 12:40:00|3507.38|3507.38|3506.83|3506.83|3508|3508|3505.83|3505.83|0
1649853900000|2022-04-13 12:45:00|3506.7|3506.7|3504.82|3504.82|3507.83|3507.83|3504.58|3504.58|0
1649854200000|2022-04-13 12:50:00|3505.45|3505.45|3506.19|3506.19|3507.2|3507.2|3504.2|3504.2|0
1649854500000|2022-04-13 12:55:00|3505.57|3505.57|3503.02|3503.02|3505.65|3505.65|3503.02|3503.02|0
1649854800000|2022-04-13 13:00:00|3502.65|3502.65|3502.6|3502.6|3503.15|3503.15|3501.9|3501.9|0
1649855100000|2022-04-13 13:05:00|3503.22|3503.22|3500.6|3500.6|3504.47|3504.47|3500.1|3500.1|0
1649855400000|2022-04-13 13:10:00|3500.85|3500.85|3502.8|3502.8|3503.85|3503.85|3500.73|3500.73|0
1649855700000|2022-04-13 13:15:00|3503.43|3503.43|3503.43|3503.43|3504.8|3504.8|3502.18|3502.18|0
1649856000000|2022-04-13 13:20:00|3504.05|3504.05|3503.72|3503.72|3508.42|3508.42|3503.72|3503.72|0
1649856300000|2022-04-13 13:25:00|3503.1|3503.1|3501.1|3501.1|3503.1|3503.1|3501.1|3501.1|0
1649856600000|2022-04-13 13:30:00|3501.22|3501.22|3498.18|3498.18|3505.59|3505.59|3497.18|3497.18|0
1649856900000|2022-04-13 13:35:00|3497.55|3497.55|3507.29|3507.29|3509.29|3509.29|3496.93|3496.93|0
1649857200000|2022-04-13 13:40:00|3507.42|3507.42|3515.86|3515.86|3518.24|3518.24|3507.42|3507.42|0
1649857500000|2022-04-13 13:45:00|3515.24|3515.24|3520.58|3520.58|3523.87|3523.87|3515.24|3515.24|0
1649857800000|2022-04-13 13:50:00|3520.46|3520.46|3520.64|3520.64|3525.01|3525.01|3520.46|3520.46|0
1649858100000|2022-04-13 13:55:00|3522.51|3522.51|3517.26|3517.26|3522.51|3522.51|3517.14|3517.14|0
1649858400000|2022-04-13 14:00:00|3517.88|3517.88|3515.96|3515.96|3517.88|3517.88|3511.34|3511.34|0
1649858700000|2022-04-13 14:05:00|3517.21|3517.21|3515.96|3515.96|3520.59|3520.59|3514.84|3514.84|0
1649859000000|2022-04-13 14:10:00|3515.84|3515.84|3519.63|3519.63|3520.38|3520.38|3515.71|3515.71|0
1649859300000|2022-04-13 14:15:00|3519.76|3519.76|3523.76|3523.76|3524.26|3524.26|3519.76|3519.76|0
1649859600000|2022-04-13 14:20:00|3522.51|3522.51|3520.84|3520.84|3525.38|3525.38|3520.84|3520.84|0
1649859900000|2022-04-13 14:25:00|3520.59|3520.59|3522.46|3522.46|3523.58|3523.58|3520.33|3520.33|0
1649860200000|2022-04-13 14:30:00|3522.33|3522.33|3520.54|3520.54|3526.83|3526.83|3519.91|3519.91|0
1649860500000|2022-04-13 14:35:00|3521.16|3521.16|3520.54|3520.54|3522.16|3522.16|3520.41|3520.41|0
1649860800000|2022-04-13 14:40:00|3521.16|3521.16|3524.79|3524.79|3525.04|3525.04|3519.29|3519.29|0
1649861100000|2022-04-13 14:45:00|3527.28|3527.28|3523.66|3523.66|3529.91|3529.91|3522.54|3522.54|0
1649861400000|2022-04-13 14:50:00|3523.04|3523.04|3519.76|3519.76|3523.16|3523.16|3516.3|3516.3|0
1649861700000|2022-04-13 14:55:00|3519.64|3519.64|3520.39|3520.39|3520.39|3520.39|3517.1|3517.1|0
1649862000000|2022-04-13 15:00:00|3519.64|3519.64|3527.13|3527.13|3527.13|3527.13|3519.02|3519.02|0
1649862300000|2022-04-13 15:05:00|3527.3|3527.3|3528.27|3528.27|3530.8|3530.8|3527.28|3527.28|0
1649862600000|2022-04-13 15:10:00|3527.02|3527.02|3529.37|3529.37|3529.37|3529.37|3527.02|3527.02|0
1649862900000|2022-04-13 15:15:00|3529.99|3529.99|3531.89|3531.89|3532.14|3532.14|3529.02|3529.02|0
1649863200000|2022-04-13 15:20:00|3532.06|3532.06|3532.94|3532.94|3533.14|3533.14|3531.4|3531.4|0
1649863500000|2022-04-13 15:25:00|3533.57|3533.57|3538.47|3538.47|3538.47|3538.47|3532.6|3532.6|0
1649920500000|2022-04-14 07:15:00|3514.24|3514.24|3518.57|3518.57|3518.57|3518.57|3509.37|3509.37|0
1649920800000|2022-04-14 07:20:00|3517.94|3517.94|3520.56|3520.56|3521.81|3521.81|3516.81|3516.81|0
1649921100000|2022-04-14 07:25:00|3522.43|3522.43|3524.8|3524.8|3528.8|3528.8|3521.93|3521.93|0
1649921400000|2022-04-14 07:30:00|3524.18|3524.18|3512.94|3512.94|3524.18|3524.18|3512.94|3512.94|0
1649921700000|2022-04-14 07:35:00|3513.57|3513.57|3509.57|3509.57|3513.94|3513.94|3507.32|3507.32|0
1649922000000|2022-04-14 07:40:00|3509.45|3509.45|3507.13|3507.13|3509.82|3509.82|3506|3506|0
1649922300000|2022-04-14 07:45:00|3507.25|3507.25|3513.05|3513.05|3513.05|3513.05|3506.21|3506.21|0
1649922600000|2022-04-14 07:50:00|3512.93|3512.93|3514.08|3514.08|3516.05|3516.05|3512.21|3512.21|0
1649922900000|2022-04-14 07:55:00|3513.95|3513.95|3516.08|3516.08|3516.08|3516.08|3509.58|3509.58|0
1649923200000|2022-04-14 08:00:00|3516.7|3516.7|3516.45|3516.45|3518.33|3518.33|3515.83|3515.83|0
1649923500000|2022-04-14 08:05:00|3515.95|3515.95|3521.2|3521.2|3521.2|3521.2|3515.95|3515.95|0
1649923800000|2022-04-14 08:10:00|3521.33|3521.33|3521.33|3521.33|3521.95|3521.95|3520.7|3520.7|0
1649924100000|2022-04-14 08:15:00|3521.95|3521.95|3526.33|3526.33|3527.57|3527.57|3521.95|3521.95|0
1649924400000|2022-04-14 08:20:00|3525.08|3525.08|3522.2|3522.2|3525.83|3525.83|3521.33|3521.33|0
1649924700000|2022-04-14 08:25:00|3519.71|3519.71|3511.87|3511.87|3519.71|3519.71|3510.37|3510.37|0
1649925000000|2022-04-14 08:30:00|3512.49|3512.49|3513.41|3513.41|3515.03|3515.03|3511.87|3511.87|0
1649925300000|2022-04-14 08:35:00|3512.16|3512.16|3516.03|3516.03|3517.28|3517.28|3510.91|3510.91|0
1649925600000|2022-04-14 08:40:00|3517.9|3517.9|3520.53|3520.53|3520.53|3520.53|3517.9|3517.9|0
1649925900000|2022-04-14 08:45:00|3520.4|3520.4|3528.82|3528.82|3528.82|3528.82|3519.33|3519.33|0
1649926200000|2022-04-14 08:50:00|3527.57|3527.57|3528.92|3528.92|3528.92|3528.92|3525.82|3525.82|0
1649926500000|2022-04-14 08:55:00|3528.29|3528.29|3522.3|3522.3|3528.42|3528.42|3521.92|3521.92|0
1649926800000|2022-04-14 09:00:00|3522.13|3522.13|3521.25|3521.25|3523.5|3523.5|3520.88|3520.88|0
1649927100000|2022-04-14 09:05:00|3521|3521|3516.6|3516.6|3521.97|3521.97|3514.73|3514.73|0
1649927400000|2022-04-14 09:10:00|3516.43|3516.43|3516.43|3516.43|3516.43|3516.43|3516.43|3516.43|0
1649927700000|2022-04-14 09:15:00|3516.56|3516.56|3523.42|3523.42|3526.3|3526.3|3514.18|3514.18|0
1649928000000|2022-04-14 09:20:00|3524.67|3524.67|3526.17|3526.17|3528.29|3528.29|3523.54|3523.54|0
1649928300000|2022-04-14 09:25:00|3525.54|3525.54|3525.5|3525.5|3525.54|3525.54|3524.12|3524.12|0
1649928600000|2022-04-14 09:30:00|3525.37|3525.37|3523.37|3523.37|3525.99|3525.99|3522.25|3522.25|0
1649928900000|2022-04-14 09:35:00|3524|3524|3522.75|3522.75|3526.49|3526.49|3522.75|3522.75|0
1649929200000|2022-04-14 09:40:00|3524.62|3524.62|3520.25|3520.25|3525.87|3525.87|3519|3519|0
1649929500000|2022-04-14 09:45:00|3521.5|3521.5|3517.38|3517.38|3521.63|3521.63|3517.38|3517.38|0
1649929800000|2022-04-14 09:50:00|3518.01|3518.01|3511.12|3511.12|3518.01|3518.01|3508.34|3508.34|0
1649930100000|2022-04-14 09:55:00|3511.74|3511.74|3518.36|3518.36|3518.36|3518.36|3511.12|3511.12|0
1649930400000|2022-04-14 10:00:00|3519.61|3519.61|3523.83|3523.83|3524.58|3524.58|3519.61|3519.61|0
1649930700000|2022-04-14 10:05:00|3523.2|3523.2|3523.08|3523.08|3525.08|3525.08|3521.33|3521.33|0
1649931000000|2022-04-14 10:10:00|3524.33|3524.33|3522.28|3522.28|3524.95|3524.95|3522.28|3522.28|0
1649931300000|2022-04-14 10:15:00|3522.91|3522.91|3522.43|3522.43|3524|3524|3522.17|3522.17|0
1649931600000|2022-04-14 10:20:00|3523.67|3523.67|3524.97|3524.97|3528.17|3528.17|3523.67|3523.67|0
1649931900000|2022-04-14 10:25:00|3524.35|3524.35|3522.88|3522.88|3524.35|3524.35|3522|3522|0
1649932200000|2022-04-14 10:30:00|3522.25|3522.25|3520.88|3520.88|3522.25|3522.25|3520.88|3520.88|0
1649932500000|2022-04-14 10:35:00|3520.63|3520.63|3522.63|3522.63|3523.25|3523.25|3520.63|3520.63|0
1649932800000|2022-04-14 10:40:00|3522|3522|3522.75|3522.75|3523.25|3523.25|3521.38|3521.38|0
1649933100000|2022-04-14 10:45:00|3522.13|3522.13|3522.13|3522.13|3523.01|3523.01|3521.5|3521.5|0
1649933400000|2022-04-14 10:50:00|3520.26|3520.26|3522.01|3522.01|3522.01|3522.01|3519.76|3519.76|0
1649933700000|2022-04-14 10:55:00|3521.38|3521.38|3518.65|3518.65|3521.38|3521.38|3517.4|3517.4|0
1649934000000|2022-04-14 11:00:00|3517.4|3517.4|3529.46|3529.46|3530.08|3530.08|3517.15|3517.15|0
1649934300000|2022-04-14 11:05:00|3528.04|3528.04|3532.11|3532.11|3532.11|3532.11|3526.92|3526.92|0
1649934600000|2022-04-14 11:10:00|3530.24|3530.24|3525.82|3525.82|3530.24|3530.24|3525.82|3525.82|0
1649934900000|2022-04-14 11:15:00|3525.2|3525.2|3526.32|3526.32|3526.32|3526.32|3524.57|3524.57|0
1649935200000|2022-04-14 11:20:00|3525.07|3525.07|3523.72|3523.72|3525.07|3525.07|3522.47|3522.47|0
1649935500000|2022-04-14 11:25:00|3523.85|3523.85|3522.68|3522.68|3523.85|3523.85|3521.97|3521.97|0
1649935800000|2022-04-14 11:30:00|3522.05|3522.05|3520.35|3520.35|3522.1|3522.1|3519.43|3519.43|0
1649936100000|2022-04-14 11:35:00|3520.18|3520.18|3521.93|3521.93|3523.06|3523.06|3519.93|3519.93|0
1649936400000|2022-04-14 11:40:00|3522.1|3522.1|3523.48|3523.48|3523.48|3523.48|3522.1|3522.1|0
1649936700000|2022-04-14 11:45:00|3523.65|3523.65|3523.44|3523.44|3528.15|3528.15|3522.2|3522.2|0
1649937000000|2022-04-14 11:50:00|3522.2|3522.2|3524.7|3524.7|3524.7|3524.7|3522.2|3522.2|0
1649937300000|2022-04-14 11:55:00|3523.45|3523.45|3524.02|3524.02|3524.2|3524.2|3522.78|3522.78|0
1649937600000|2022-04-14 12:00:00|3523.9|3523.9|3520.78|3520.78|3525.27|3525.27|3520.78|3520.78|0
1649937900000|2022-04-14 12:05:00|3521.4|3521.4|3521.65|3521.65|3522.28|3522.28|3521.4|3521.4|0
1649938200000|2022-04-14 12:10:00|3521.78|3521.78|3522.65|3522.65|3526.15|3526.15|3521.78|3521.78|0
1649938500000|2022-04-14 12:15:00|3523.28|3523.28|3523.78|3523.78|3524.53|3524.53|3522.65|3522.65|0
1649938800000|2022-04-14 12:20:00|3523.15|3523.15|3524.78|3524.78|3524.78|3524.78|3523.15|3523.15|0
1649939100000|2022-04-14 12:25:00|3524.15|3524.15|3525.65|3525.65|3526.27|3526.27|3523.78|3523.78|0
1649939400000|2022-04-14 12:30:00|3525.47|3525.47|3526.27|3526.27|3527.47|3527.47|3525.47|3525.47|0
1649939700000|2022-04-14 12:35:00|3527.02|3527.02|3523.67|3523.67|3527.02|3527.02|3523.64|3523.64|0
1649940000000|2022-04-14 12:40:00|3522.42|3522.42|3523.1|3523.1|3523.22|3523.22|3521.17|3521.17|0
1649940300000|2022-04-14 12:45:00|3523.72|3523.72|3521.72|3521.72|3525.59|3525.59|3521.72|3521.72|0
1649940600000|2022-04-14 12:50:00|3523.59|3523.59|3521.97|3521.97|3524.84|3524.84|3520.72|3520.72|0
1649940900000|2022-04-14 12:55:00|3521.35|3521.35|3525.92|3525.92|3528.34|3528.34|3521.35|3521.35|0
1649941200000|2022-04-14 13:00:00|3526.17|3526.17|3522.05|3522.05|3526.42|3526.42|3521.67|3521.67|0
1649941500000|2022-04-14 13:05:00|3522.67|3522.67|3519.93|3519.93|3522.67|3522.67|3519.93|3519.93|0
1649941800000|2022-04-14 13:10:00|3521.17|3521.17|3520.38|3520.38|3523.37|3523.37|3520.38|3520.38|0
1649942100000|2022-04-14 13:15:00|3517.25|3517.25|3518.63|3518.63|3518.63|3518.63|3517.25|3517.25|0
1649942400000|2022-04-14 13:20:00|3519.25|3519.25|3521.5|3521.5|3523.62|3523.62|3519.25|3519.25|0
1649942700000|2022-04-14 13:25:00|3521.87|3521.87|3523.87|3523.87|3524.37|3524.37|3521.87|3521.87|0
1649943000000|2022-04-14 13:30:00|3524.5|3524.5|3526.79|3526.79|3527.87|3527.87|3524.12|3524.12|0
1649943300000|2022-04-14 13:35:00|3527.42|3527.42|3521|3521|3528.67|3528.67|3520.37|3520.37|0
1649943600000|2022-04-14 13:40:00|3521.62|3521.62|3519.45|3519.45|3525.74|3525.74|3519.45|3519.45|0
1649943900000|2022-04-14 13:45:00|3519.7|3519.7|3519.33|3519.33|3523.07|3523.07|3519.33|3519.33|0
1649944200000|2022-04-14 13:50:00|3518.7|3518.7|3519.83|3519.83|3520.83|3520.83|3516.96|3516.96|0
1649944500000|2022-04-14 13:55:00|3519.66|3519.66|3517.83|3517.83|3520.28|3520.28|3516.95|3516.95|0
1649944800000|2022-04-14 14:00:00|3519.07|3519.07|3523.4|3523.4|3524.2|3524.2|3519.07|3519.07|0
1649945100000|2022-04-14 14:05:00|3524.03|3524.03|3520.58|3520.58|3524.53|3524.53|3520.58|3520.58|0
1649945400000|2022-04-14 14:10:00|3521.2|3521.2|3524.4|3524.4|3525.03|3525.03|3521.2|3521.2|0
1649945700000|2022-04-14 14:15:00|3525.03|3525.03|3521.54|3521.54|3525.03|3525.03|3521.54|3521.54|0
1649946000000|2022-04-14 14:20:00|3522.17|3522.17|3526.58|3526.58|3527.2|3527.2|3521.67|3521.67|0
1649946300000|2022-04-14 14:25:00|3525.95|3525.95|3525.25|3525.25|3525.95|3525.95|3523.75|3523.75|0
1649946600000|2022-04-14 14:30:00|3525.42|3525.42|3527.51|3527.51|3528.76|3528.76|3525.42|3525.42|0
1649946900000|2022-04-14 14:35:00|3527.39|3527.39|3526.47|3526.47|3527.68|3527.68|3524.31|3524.31|0
1649947200000|2022-04-14 14:40:00|3525.84|3525.84|3523.04|3523.04|3526.97|3526.97|3523.04|3523.04|0
1649947500000|2022-04-14 14:45:00|3523.42|3523.42|3524.45|3524.45|3527.32|3527.32|3523.29|3523.29|0
1649947800000|2022-04-14 14:50:00|3523.82|3523.82|3525.69|3525.69|3526.04|3526.04|3523.28|3523.28|0
1649948100000|2022-04-14 14:55:00|3525.82|3525.82|3526.19|3526.19|3527.69|3527.69|3524.94|3524.94|0
1649948400000|2022-04-14 15:00:00|3526.07|3526.07|3525.24|3525.24|3526.57|3526.57|3525.24|3525.24|0
1649948700000|2022-04-14 15:05:00|3525.07|3525.07|3525.77|3525.77|3526.94|3526.94|3522.65|3522.65|0
1649949000000|2022-04-14 15:10:00|3525.6|3525.6|3524.6|3524.6|3526.35|3526.35|3522.85|3522.85|0
1649949300000|2022-04-14 15:15:00|3525.22|3525.22|3527.22|3527.22|3527.4|3527.4|3523.98|3523.98|0
1649949600000|2022-04-14 15:20:00|3527.1|3527.1|3529.67|3529.67|3529.67|3529.67|3526.2|3526.2|0
1649949900000|2022-04-14 15:25:00|3529.05|3529.05|3527.81|3527.81|3529.84|3529.84|3527.14|3527.14|0
1650352500000|2022-04-19 07:15:00|3483.98|3483.98|3492.85|3492.85|3495.35|3495.35|3483.98|3483.98|0
1650352800000|2022-04-19 07:20:00|3493.23|3493.23|3504.66|3504.66|3505.91|3505.91|3491.18|3491.18|0
1650353100000|2022-04-19 07:25:00|3505.18|3505.18|3508.2|3508.2|3509.62|3509.62|3502.68|3502.68|0
1650353400000|2022-04-19 07:30:00|3514.19|3514.19|3516.29|3516.29|3516.91|3516.91|3511.29|3511.29|0
1650353700000|2022-04-19 07:35:00|3514.41|3514.41|3515.21|3515.21|3516.29|3516.29|3512.17|3512.17|0
1650354000000|2022-04-19 07:40:00|3514.59|3514.59|3506.94|3506.94|3514.59|3514.59|3502.6|3502.6|0
1650354300000|2022-04-19 07:45:00|3507.56|3507.56|3515.43|3515.43|3519.43|3519.43|3507.56|3507.56|0
1650354600000|2022-04-19 07:50:00|3516.68|3516.68|3520.3|3520.3|3523.43|3523.43|3516.68|3516.68|0
1650354900000|2022-04-19 07:55:00|3520.68|3520.68|3526.71|3526.71|3528.46|3528.46|3520.68|3520.68|0
1650355200000|2022-04-19 08:00:00|3526.09|3526.09|3531.51|3531.51|3533.58|3533.58|3526.09|3526.09|0
1650355500000|2022-04-19 08:05:00|3532.13|3532.13|3531.42|3531.42|3537.38|3537.38|3530.51|3530.51|0
1650355800000|2022-04-19 08:10:00|3531.67|3531.67|3526.5|3526.5|3531.67|3531.67|3526.5|3526.5|0
1650356100000|2022-04-19 08:15:00|3525.87|3525.87|3525.95|3525.95|3527.62|3527.62|3525|3525|0
1650356400000|2022-04-19 08:20:00|3527.2|3527.2|3533.83|3533.83|3536.33|3536.33|3527.2|3527.2|0
1650356700000|2022-04-19 08:25:00|3533.21|3533.21|3532.16|3532.16|3533.21|3533.21|3530.34|3530.34|0
1650357000000|2022-04-19 08:30:00|3532.29|3532.29|3531.29|3531.29|3534.91|3534.91|3531.29|3531.29|0
1650357300000|2022-04-19 08:35:00|3531.42|3531.42|3526.8|3526.8|3531.42|3531.42|3526.8|3526.8|0
1650357600000|2022-04-19 08:40:00|3525.55|3525.55|3519.18|3519.18|3526.17|3526.17|3519.18|3519.18|0
1650357900000|2022-04-19 08:45:00|3518.56|3518.56|3507.05|3507.05|3518.56|3518.56|3506.42|3506.42|0
1650358200000|2022-04-19 08:50:00|3506.42|3506.42|3509.17|3509.17|3512.66|3512.66|3505.17|3505.17|0
1650358500000|2022-04-19 08:55:00|3510.42|3510.42|3516.17|3516.17|3516.17|3516.17|3509.42|3509.42|0
1650358800000|2022-04-19 09:00:00|3514.92|3514.92|3520.13|3520.13|3520.13|3520.13|3514.29|3514.29|0
1650359100000|2022-04-19 09:05:00|3520.76|3520.76|3520.26|3520.26|3520.76|3520.76|3514.51|3514.51|0
1650359400000|2022-04-19 09:10:00|3520.6|3520.6|3521.11|3521.11|3521.11|3521.11|3517.23|3517.23|0
1650359700000|2022-04-19 09:15:00|3522.35|3522.35|3522.36|3522.36|3522.36|3522.36|3520.11|3520.11|0
1650360000000|2022-04-19 09:20:00|3521.11|3521.11|3519.11|3519.11|3524.35|3524.35|3519.11|3519.11|0
1650360300000|2022-04-19 09:25:00|3516.61|3516.61|3513.4|3513.4|3516.61|3516.61|3511.95|3511.95|0
1650360600000|2022-04-19 09:30:00|3512.78|3512.78|3515.52|3515.52|3516.27|3516.27|3509.9|3509.9|0
1650360900000|2022-04-19 09:35:00|3518.02|3518.02|3515.15|3515.15|3518.64|3518.64|3514.52|3514.52|0
1650361200000|2022-04-19 09:40:00|3515.77|3515.77|3515.49|3515.49|3516.4|3516.4|3513.27|3513.27|0
1650361500000|2022-04-19 09:45:00|3515.62|3515.62|3514.62|3514.62|3517.11|3517.11|3514.62|3514.62|0
1650361800000|2022-04-19 09:50:00|3515.24|3515.24|3511.77|3511.77|3517.24|3517.24|3511.77|3511.77|0
1650362100000|2022-04-19 09:55:00|3515.52|3515.52|3514.07|3514.07|3516.4|3516.4|3513.65|3513.65|0
1650362400000|2022-04-19 10:00:00|3514.2|3514.2|3515.7|3515.7|3515.7|3515.7|3513.07|3513.07|0
1650362700000|2022-04-19 10:05:00|3516.95|3516.95|3516.44|3516.44|3517.07|3517.07|3515.95|3515.95|0
1650363000000|2022-04-19 10:10:00|3515.82|3515.82|3516.69|3516.69|3516.69|3516.69|3515.2|3515.2|0
1650363300000|2022-04-19 10:15:00|3517.32|3517.32|3520.56|3520.56|3520.69|3520.69|3516.32|3516.32|0
1650363600000|2022-04-19 10:20:00|3521.31|3521.31|3518.82|3518.82|3521.31|3521.31|3518.82|3518.82|0
1650363900000|2022-04-19 10:25:00|3517.57|3517.57|3516.64|3516.64|3517.89|3517.89|3515.57|3515.57|0
1650364200000|2022-04-19 10:30:00|3516.02|3516.02|3517.15|3517.15|3517.15|3517.15|3515.02|3515.02|0
1650364500000|2022-04-19 10:35:00|3517.4|3517.4|3517.02|3517.02|3518.02|3518.02|3516.02|3516.02|0
1650364800000|2022-04-19 10:40:00|3516.4|3516.4|3515.77|3515.77|3516.4|3516.4|3514.27|3514.27|0
1650365100000|2022-04-19 10:45:00|3515.59|3515.59|3513.94|3513.94|3515.59|3515.59|3513.94|3513.94|0
1650365400000|2022-04-19 10:50:00|3514.56|3514.56|3514.06|3514.06|3514.69|3514.69|3513.44|3513.44|0
1650365700000|2022-04-19 10:55:00|3513.44|3513.44|3514.56|3514.56|3514.56|3514.56|3511.94|3511.94|0
1650366000000|2022-04-19 11:00:00|3517.06|3517.06|3516.81|3516.81|3517.06|3517.06|3514.06|3514.06|0
1650366300000|2022-04-19 11:05:00|3516.19|3516.19|3515.99|3515.99|3516.99|3516.99|3515.56|3515.56|0
1650366600000|2022-04-19 11:10:00|3514.74|3514.74|3514.11|3514.11|3514.74|3514.74|3514.11|3514.11|0
1650366900000|2022-04-19 11:15:00|3514.74|3514.74|3515.36|3515.36|3515.99|3515.99|3513.61|3513.61|0
1650367200000|2022-04-19 11:20:00|3514.98|3514.98|3514.03|3514.03|3515.16|3515.16|3512.66|3512.66|0
1650367500000|2022-04-19 11:25:00|3514.66|3514.66|3510.16|3510.16|3514.66|3514.66|3510.16|3510.16|0
1650367800000|2022-04-19 11:30:00|3511.41|3511.41|3510.53|3510.53|3511.41|3511.41|3510.53|3510.53|0
1650368100000|2022-04-19 11:35:00|3509.28|3509.28|3507.9|3507.9|3509.28|3509.28|3505.65|3505.65|0
1650368400000|2022-04-19 11:40:00|3507.28|3507.28|3510.16|3510.16|3510.16|3510.16|3506.65|3506.65|0
1650368700000|2022-04-19 11:45:00|3510.78|3510.78|3511.53|3511.53|3511.53|3511.53|3509.53|3509.53|0
1650369000000|2022-04-19 11:50:00|3511.41|3511.41|3513.11|3513.11|3518.48|3518.48|3511.41|3511.41|0
1650369300000|2022-04-19 11:55:00|3513.23|3513.23|3515.28|3515.28|3516.53|3516.53|3513.23|3513.23|0
1650369600000|2022-04-19 12:00:00|3515.9|3515.9|3517.62|3517.62|3517.62|3517.62|3513.73|3513.73|0
1650369900000|2022-04-19 12:05:00|3519.74|3519.74|3520.91|3520.91|3521.87|3521.87|3519.12|3519.12|0
1650370200000|2022-04-19 12:10:00|3519.04|3519.04|3517.24|3517.24|3520.37|3520.37|3517.24|3517.24|0
1650370500000|2022-04-19 12:15:00|3517.12|3517.12|3515.45|3515.45|3517.87|3517.87|3515.45|3515.45|0
1650370800000|2022-04-19 12:20:00|3515.28|3515.28|3510.87|3510.87|3515.28|3515.28|3510.87|3510.87|0
1650371100000|2022-04-19 12:25:00|3510.69|3510.69|3511.14|3511.14|3511.65|3511.65|3510.69|3510.69|0
1650371400000|2022-04-19 12:30:00|3510.52|3510.52|3514.81|3514.81|3514.94|3514.94|3509.44|3509.44|0
1650371700000|2022-04-19 12:35:00|3514.19|3514.19|3517.48|3517.48|3518.36|3518.36|3513.56|3513.56|0
1650372000000|2022-04-19 12:40:00|3516.86|3516.86|3518.48|3518.48|3519.11|3519.11|3516.73|3516.73|0
1650372300000|2022-04-19 12:45:00|3518.36|3518.36|3518.44|3518.44|3518.98|3518.98|3518.19|3518.19|0
1650372600000|2022-04-19 12:50:00|3519.06|3519.06|3513.19|3513.19|3519.06|3519.06|3513.19|3513.19|0
1650372900000|2022-04-19 12:55:00|3511.94|3511.94|3510.08|3510.08|3514.08|3514.08|3510.08|3510.08|0
1650373200000|2022-04-19 13:00:00|3509.91|3509.91|3509.78|3509.78|3509.91|3509.91|3507.66|3507.66|0
1650373500000|2022-04-19 13:05:00|3509.91|3509.91|3509.24|3509.24|3511.28|3511.28|3507.03|3507.03|0
1650373800000|2022-04-19 13:10:00|3509.37|3509.37|3510.62|3510.62|3510.86|3510.86|3509.24|3509.24|0
1650374100000|2022-04-19 13:15:00|3511.24|3511.24|3509.49|3509.49|3512.37|3512.37|3509.49|3509.49|0
1650374400000|2022-04-19 13:20:00|3508.99|3508.99|3512.68|3512.68|3513.31|3513.31|3507.19|3507.19|0
1650374700000|2022-04-19 13:25:00|3512.06|3512.06|3511.8|3511.8|3512.06|3512.06|3509.68|3509.68|0
1650375000000|2022-04-19 13:30:00|3513.05|3513.05|3517.59|3517.59|3521.67|3521.67|3510.51|3510.51|0
1650375300000|2022-04-19 13:35:00|3517.77|3517.77|3514.3|3514.3|3518.39|3518.39|3514.05|3514.05|0
1650375600000|2022-04-19 13:40:00|3514.42|3514.42|3517.87|3517.87|3520.79|3520.79|3514.42|3514.42|0
1650375900000|2022-04-19 13:45:00|3517.62|3517.62|3522.26|3522.26|3523.51|3523.51|3516.89|3516.89|0
1650376200000|2022-04-19 13:50:00|3521.64|3521.64|3524.24|3524.24|3526.87|3526.87|3517.55|3517.55|0
1650376500000|2022-04-19 13:55:00|3525.49|3525.49|3532.27|3532.27|3532.89|3532.89|3525.49|3525.49|0
1650376800000|2022-04-19 14:00:00|3531.64|3531.64|3528.92|3528.92|3531.64|3531.64|3526.8|3526.8|0
1650377100000|2022-04-19 14:05:00|3530.17|3530.17|3538.37|3538.37|3539.29|3539.29|3529.55|3529.55|0
1650377400000|2022-04-19 14:10:00|3538.99|3538.99|3540.03|3540.03|3542.46|3542.46|3538.99|3538.99|0
1650377700000|2022-04-19 14:15:00|3541.28|3541.28|3538.38|3538.38|3542.53|3542.53|3536.16|3536.16|0
1650378000000|2022-04-19 14:20:00|3537.75|3537.75|3539.62|3539.62|3540.87|3540.87|3535.25|3535.25|0
1650378300000|2022-04-19 14:25:00|3539.79|3539.79|3537.71|3537.71|3541.76|3541.76|3537.46|3537.46|0
1650378600000|2022-04-19 14:30:00|3538.34|3538.34|3545.46|3545.46|3549.83|3549.83|3537.84|3537.84|0
1650378900000|2022-04-19 14:35:00|3545.71|3545.71|3547.83|3547.83|3548.46|3548.46|3540.54|3540.54|0
1650379200000|2022-04-19 14:40:00|3548.46|3548.46|3552.17|3552.17|3556.5|3556.5|3548.46|3548.46|0
1650379500000|2022-04-19 14:45:00|3552.8|3552.8|3554.21|3554.21|3557.83|3557.83|3551.55|3551.55|0
1650379800000|2022-04-19 14:50:00|3554.83|3554.83|3549.01|3549.01|3554.96|3554.96|3548.38|3548.38|0
1650380100000|2022-04-19 14:55:00|3548.88|3548.88|3544.51|3544.51|3548.88|3548.88|3543.94|3543.94|0
1650380400000|2022-04-19 15:00:00|3543.27|3543.27|3544.23|3544.23|3544.23|3544.23|3540.1|3540.1|0
1650380700000|2022-04-19 15:05:00|3543.6|3543.6|3547.5|3547.5|3548.12|3548.12|3543.48|3543.48|0
1650381000000|2022-04-19 15:10:00|3547.37|3547.37|3545.92|3545.92|3547.87|3547.87|3545.92|3545.92|0
1650381300000|2022-04-19 15:15:00|3546.09|3546.09|3542.27|3542.27|3548.59|3548.59|3541.65|3541.65|0
1650381600000|2022-04-19 15:20:00|3541.65|3541.65|3548.55|3548.55|3549.8|3549.8|3540.02|3540.02|0
1650381900000|2022-04-19 15:25:00|3549.17|3549.17|3549.44|3549.44|3551.24|3551.24|3545.24|3545.24|0
1650438900000|2022-04-20 07:15:00|3584.33|3584.33|3596.78|3596.78|3598.83|3598.83|3584.33|3584.33|0
1650439200000|2022-04-20 07:20:00|3596.96|3596.96|3594.92|3594.92|3603.83|3603.83|3591.17|3591.17|0
1650439500000|2022-04-20 07:25:00|3595.54|3595.54|3589.42|3589.42|3595.54|3595.54|3589.3|3589.3|0
1650439800000|2022-04-20 07:30:00|3589.3|3589.3|3574.72|3574.72|3589.42|3589.42|3574.72|3574.72|0
1650440100000|2022-04-20 07:35:00|3575.1|3575.1|3580.96|3580.96|3582.46|3582.46|3574.59|3574.59|0
1650440400000|2022-04-20 07:40:00|3580.79|3580.79|3584.53|3584.53|3586.98|3586.98|3579.86|3579.86|0
1650440700000|2022-04-20 07:45:00|3583.28|3583.28|3582.32|3582.32|3583.7|3583.7|3580.28|3580.28|0
1650441000000|2022-04-20 07:50:00|3582.95|3582.95|3584.45|3584.45|3586.07|3586.07|3581.7|3581.7|0
1650441300000|2022-04-20 07:55:00|3583.82|3583.82|3581.95|3581.95|3583.82|3583.82|3579.28|3579.28|0
1650441600000|2022-04-20 08:00:00|3581.57|3581.57|3580.2|3580.2|3583.44|3583.44|3576.32|3576.32|0
1650441900000|2022-04-20 08:05:00|3580.07|3580.07|3582.94|3582.94|3583.57|3583.57|3579.2|3579.2|0
1650442200000|2022-04-20 08:10:00|3583.07|3583.07|3582.22|3582.22|3583.35|3583.35|3581.6|3581.6|0
1650442500000|2022-04-20 08:15:00|3581.6|3581.6|3585.85|3585.85|3585.97|3585.97|3581.6|3581.6|0
1650442800000|2022-04-20 08:20:00|3585.22|3585.22|3589.56|3589.56|3589.56|3589.56|3583.97|3583.97|0
1650443100000|2022-04-20 08:25:00|3588.31|3588.31|3584.99|3584.99|3588.31|3588.31|3584.36|3584.36|0
1650443400000|2022-04-20 08:30:00|3585.11|3585.11|3583.27|3583.27|3586.36|3586.36|3580.07|3580.07|0
1650443700000|2022-04-20 08:35:00|3583.52|3583.52|3587.64|3587.64|3592.35|3592.35|3583.52|3583.52|0
1650444000000|2022-04-20 08:40:00|3588.39|3588.39|3585.41|3585.41|3589.01|3589.01|3585.28|3585.28|0
1650444300000|2022-04-20 08:45:00|3584.91|3584.91|3589.12|3589.12|3589.12|3589.12|3582.11|3582.11|0
1650444600000|2022-04-20 08:50:00|3587.88|3587.88|3594.26|3594.26|3594.51|3594.51|3585.38|3585.38|0
1650444900000|2022-04-20 08:55:00|3594.6|3594.6|3604.82|3604.82|3607.94|3607.94|3594.6|3594.6|0
1650445200000|2022-04-20 09:00:00|3606.07|3606.07|3611.69|3611.69|3612.19|3612.19|3606.07|3606.07|0
1650445500000|2022-04-20 09:05:00|3611.87|3611.87|3611.51|3611.51|3614.51|3614.51|3610.84|3610.84|0
1650445800000|2022-04-20 09:10:00|3612.76|3612.76|3612.58|3612.58|3613.51|3613.51|3608.96|3608.96|0
1650446100000|2022-04-20 09:15:00|3612.06|3612.06|3633.07|3633.07|3633.07|3633.07|3611.64|3611.64|0
1650446400000|2022-04-20 09:20:00|3632.45|3632.45|3628.58|3628.58|3632.45|3632.45|3627.2|3627.2|0
1650446700000|2022-04-20 09:25:00|3628.7|3628.7|3632.64|3632.64|3634.52|3634.52|3628.7|3628.7|0
1650447000000|2022-04-20 09:30:00|3633.27|3633.27|3632.52|3632.52|3634.39|3634.39|3627.4|3627.4|0
1650447300000|2022-04-20 09:35:00|3633.77|3633.77|3632.59|3632.59|3633.77|3633.77|3627.74|3627.74|0
1650447600000|2022-04-20 09:40:00|3634.46|3634.46|3637.55|3637.55|3637.55|3637.55|3630.71|3630.71|0
1650447900000|2022-04-20 09:45:00|3636.3|3636.3|3636.94|3636.94|3641.18|3641.18|3636.3|3636.3|0
1650448200000|2022-04-20 09:50:00|3636.77|3636.77|3639.89|3639.89|3641.89|3641.89|3635.89|3635.89|0
1650448500000|2022-04-20 09:55:00|3638.64|3638.64|3630.95|3630.95|3638.64|3638.64|3630.95|3630.95|0
1650448800000|2022-04-20 10:00:00|3630.33|3630.33|3632.82|3632.82|3632.82|3632.82|3629.7|3629.7|0
1650449100000|2022-04-20 10:05:00|3632.2|3632.2|3636.12|3636.12|3636.74|3636.74|3632.07|3632.07|0
1650449400000|2022-04-20 10:10:00|3635.49|3635.49|3637.52|3637.52|3639.65|3639.65|3635.49|3635.49|0
1650449700000|2022-04-20 10:15:00|3637.77|3637.77|3633.36|3633.36|3639.02|3639.02|3633.36|3633.36|0
1650450000000|2022-04-20 10:20:00|3633.98|3633.98|3635.73|3635.73|3636.35|3636.35|3632.35|3632.35|0
1650450300000|2022-04-20 10:25:00|3635.85|3635.85|3637.57|3637.57|3637.69|3637.69|3635.85|3635.85|0
1650450600000|2022-04-20 10:30:00|3636.94|3636.94|3634.49|3634.49|3638.44|3638.44|3634.49|3634.49|0
1650450900000|2022-04-20 10:35:00|3633.87|3633.87|3633.87|3633.87|3633.87|3633.87|3632|3632|0
1650451200000|2022-04-20 10:40:00|3633.25|3633.25|3639.49|3639.49|3640.74|3640.74|3631.37|3631.37|0
1650451500000|2022-04-20 10:45:00|3639.61|3639.61|3641.61|3641.61|3642.86|3642.86|3639.49|3639.49|0
1650451800000|2022-04-20 10:50:00|3640.99|3640.99|3645.81|3645.81|3646.44|3646.44|3640.99|3640.99|0
1650452100000|2022-04-20 10:55:00|3644.56|3644.56|3643.41|3643.41|3645.19|3645.19|3641.19|3641.19|0
1650452400000|2022-04-20 11:00:00|3642.78|3642.78|3642.38|3642.38|3643.08|3643.08|3639.46|3639.46|0
1650452700000|2022-04-20 11:05:00|3642.63|3642.63|3642.13|3642.13|3642.63|3642.63|3638.89|3638.89|0
1650453000000|2022-04-20 11:10:00|3640.89|3640.89|3638.1|3638.1|3640.89|3640.89|3638.1|3638.1|0
1650453300000|2022-04-20 11:15:00|3639.34|3639.34|3634.1|3634.1|3639.97|3639.97|3634.1|3634.1|0
1650453600000|2022-04-20 11:20:00|3634.22|3634.22|3627.68|3627.68|3634.6|3634.6|3627.68|3627.68|0
1650453900000|2022-04-20 11:25:00|3628.93|3628.93|3628.38|3628.38|3629.06|3629.06|3627.63|3627.63|0
1650454200000|2022-04-20 11:30:00|3627.76|3627.76|3626.46|3626.46|3629.63|3629.63|3626.46|3626.46|0
1650454500000|2022-04-20 11:35:00|3626.84|3626.84|3627.84|3627.84|3629.09|3629.09|3626.84|3626.84|0
1650454800000|2022-04-20 11:40:00|3628.46|3628.46|3627.01|3627.01|3629.46|3629.46|3626.34|3626.34|0
1650455100000|2022-04-20 11:45:00|3627.18|3627.18|3628.68|3628.68|3628.68|3628.68|3625.89|3625.89|0
1650455400000|2022-04-20 11:50:00|3627.44|3627.44|3628.97|3628.97|3635.85|3635.85|3625.89|3625.89|0
1650455700000|2022-04-20 11:55:00|3627.72|3627.72|3632.63|3632.63|3634.13|3634.13|3627.72|3627.72|0
1650456000000|2022-04-20 12:00:00|3632.38|3632.38|3627.93|3627.93|3632.38|3632.38|3627.31|3627.31|0
1650456300000|2022-04-20 12:05:00|3627.68|3627.68|3627.68|3627.68|3627.68|3627.68|3625.06|3625.06|0
1650456600000|2022-04-20 12:10:00|3627.93|3627.93|3628.35|3628.35|3631.18|3631.18|3627.31|3627.31|0
1650456900000|2022-04-20 12:15:00|3627.1|3627.1|3624.61|3624.61|3627.1|3627.1|3623.86|3623.86|0
1650457200000|2022-04-20 12:20:00|3625.23|3625.23|3623.81|3623.81|3626.56|3626.56|3623.18|3623.18|0
1650457500000|2022-04-20 12:25:00|3623.68|3623.68|3623.81|3623.81|3625.81|3625.81|3623.06|3623.06|0
1650457800000|2022-04-20 12:30:00|3624.43|3624.43|3627.23|3627.23|3627.23|3627.23|3622.93|3622.93|0
1650458100000|2022-04-20 12:35:00|3627.85|3627.85|3627.23|3627.23|3629.35|3629.35|3627.23|3627.23|0
1650458400000|2022-04-20 12:40:00|3627.85|3627.85|3627.06|3627.06|3630.47|3630.47|3627.06|3627.06|0
1650458700000|2022-04-20 12:45:00|3627.31|3627.31|3628.83|3628.83|3629.56|3629.56|3627.31|3627.31|0
1650459000000|2022-04-20 12:50:00|3629.46|3629.46|3637.69|3637.69|3637.69|3637.69|3626.46|3626.46|0
1650459300000|2022-04-20 12:55:00|3640.19|3640.19|3644.14|3644.14|3644.27|3644.27|3638.94|3638.94|0
1650459600000|2022-04-20 13:00:00|3644.76|3644.76|3640.31|3640.31|3644.76|3644.76|3637.94|3637.94|0
1650459900000|2022-04-20 13:05:00|3640.14|3640.14|3644.14|3644.14|3646.14|3646.14|3640.14|3640.14|0
1650460200000|2022-04-20 13:10:00|3644.76|3644.76|3643.26|3643.26|3647.26|3647.26|3641.64|3641.64|0
1650460500000|2022-04-20 13:15:00|3641.39|3641.39|3644.64|3644.64|3646.76|3646.76|3641.27|3641.27|0
1650460800000|2022-04-20 13:20:00|3645.26|3645.26|3643.72|3643.72|3645.26|3645.26|3640.34|3640.34|0
1650461100000|2022-04-20 13:25:00|3643.84|3643.84|3645.06|3645.06|3645.06|3645.06|3643.22|3643.22|0
1650461400000|2022-04-20 13:30:00|3645.68|3645.68|3645.14|3645.14|3649.26|3649.26|3642.31|3642.31|0
1650461700000|2022-04-20 13:35:00|3645.76|3645.76|3654.38|3654.38|3656.25|3656.25|3645.26|3645.26|0
1650462000000|2022-04-20 13:40:00|3655|3655|3647.89|3647.89|3655|3655|3645.41|3645.41|0
1650462300000|2022-04-20 13:45:00|3647.27|3647.27|3649.27|3649.27|3649.57|3649.57|3645.94|3645.94|0
1650462600000|2022-04-20 13:50:00|3648.64|3648.64|3648.72|3648.72|3652.94|3652.94|3646.57|3646.57|0
1650462900000|2022-04-20 13:55:00|3649.97|3649.97|3652.59|3652.59|3652.92|3652.92|3645.22|3645.22|0
1650463200000|2022-04-20 14:00:00|3652.42|3652.42|3649.54|3649.54|3653.91|3653.91|3648.17|3648.17|0
1650463500000|2022-04-20 14:05:00|3650.17|3650.17|3656.66|3656.66|3656.66|3656.66|3649.54|3649.54|0
1650463800000|2022-04-20 14:10:00|3657.29|3657.29|3659.91|3659.91|3664.28|3664.28|3656.66|3656.66|0
1650464100000|2022-04-20 14:15:00|3660.53|3660.53|3656.41|3656.41|3661.03|3661.03|3656.29|3656.29|0
1650464400000|2022-04-20 14:20:00|3657.04|3657.04|3659.53|3659.53|3659.53|3659.53|3653.66|3653.66|0
1650464700000|2022-04-20 14:25:00|3658.91|3658.91|3657.66|3657.66|3659.79|3659.79|3657.54|3657.54|0
1650465000000|2022-04-20 14:30:00|3656.41|3656.41|3651.32|3651.32|3656.41|3656.41|3648.7|3648.7|0
1650465300000|2022-04-20 14:35:00|3652.57|3652.57|3652.96|3652.96|3655.24|3655.24|3651.5|3651.5|0
1650465600000|2022-04-20 14:40:00|3654.21|3654.21|3657.29|3657.29|3658.08|3658.08|3653.59|3653.59|0
1650465900000|2022-04-20 14:45:00|3656.66|3656.66|3655.29|3655.29|3658.41|3658.41|3654.29|3654.29|0
1650466200000|2022-04-20 14:50:00|3655.91|3655.91|3658.74|3658.74|3661.36|3661.36|3655.91|3655.91|0
1650466500000|2022-04-20 14:55:00|3659.37|3659.37|3659.84|3659.84|3663.99|3663.99|3659.34|3659.34|0
1650466800000|2022-04-20 15:00:00|3659.22|3659.22|3658.69|3658.69|3660.64|3660.64|3656.34|3656.34|0
1650467100000|2022-04-20 15:05:00|3657.94|3657.94|3655.01|3655.01|3659.25|3659.25|3654.16|3654.16|0
1650467400000|2022-04-20 15:10:00|3655.64|3655.64|3655.48|3655.48|3656.76|3656.76|3653.31|3653.31|0
1650467700000|2022-04-20 15:15:00|3656.1|3656.1|3656.72|3656.72|3656.97|3656.97|3655.35|3655.35|0
1650468000000|2022-04-20 15:20:00|3656.38|3656.38|3659.92|3659.92|3662.37|3662.37|3656.38|3656.38|0
1650468300000|2022-04-20 15:25:00|3659.3|3659.3|3659.31|3659.31|3660.55|3660.55|3657.08|3657.08|0
1650525300000|2022-04-21 07:15:00|3708.95|3708.95|3704.9|3704.9|3716.44|3716.44|3704.21|3704.21|0
1650525600000|2022-04-21 07:20:00|3703.65|3703.65|3709.39|3709.39|3710.89|3710.89|3695.29|3695.29|0
1650525900000|2022-04-21 07:25:00|3711.26|3711.26|3719.92|3719.92|3720.09|3720.09|3710.51|3710.51|0
1650526200000|2022-04-21 07:30:00|3718.67|3718.67|3724.59|3724.59|3727.26|3727.26|3718.67|3718.67|0
1650526500000|2022-04-21 07:35:00|3727.09|3727.09|3728.88|3728.88|3731.01|3731.01|3726.44|3726.44|0
1650526800000|2022-04-21 07:40:00|3727.01|3727.01|3720.77|3720.77|3731.63|3731.63|3720.77|3720.77|0
1650527100000|2022-04-21 07:45:00|3719.52|3719.52|3722.05|3722.05|3722.05|3722.05|3715.81|3715.81|0
1650527400000|2022-04-21 07:50:00|3723.3|3723.3|3727.09|3727.09|3729.59|3729.59|3723.3|3723.3|0
1650527700000|2022-04-21 07:55:00|3727.72|3727.72|3740.77|3740.77|3746.39|3746.39|3727.72|3727.72|0
1650528000000|2022-04-21 08:00:00|3740.15|3740.15|3747.27|3747.27|3747.64|3747.64|3740.15|3740.15|0
1650528300000|2022-04-21 08:05:00|3747.02|3747.02|3739.88|3739.88|3747.52|3747.52|3739.88|3739.88|0
1650528600000|2022-04-21 08:10:00|3739.25|3739.25|3741.35|3741.35|3744.3|3744.3|3739.25|3739.25|0
1650528900000|2022-04-21 08:15:00|3741.47|3741.47|3740.22|3740.22|3744.22|3744.22|3735.1|3735.1|0
1650529200000|2022-04-21 08:20:00|3740.85|3740.85|3732.48|3732.48|3740.85|3740.85|3732.48|3732.48|0
1650529500000|2022-04-21 08:25:00|3733.11|3733.11|3742.03|3742.03|3742.66|3742.66|3731.36|3731.36|0
1650529800000|2022-04-21 08:30:00|3741.41|3741.41|3737.04|3737.04|3741.41|3741.41|3735.79|3735.79|0
1650530100000|2022-04-21 08:35:00|3737.29|3737.29|3747.43|3747.43|3747.78|3747.78|3737.29|3737.29|0
1650530400000|2022-04-21 08:40:00|3748.06|3748.06|3748.93|3748.93|3750.06|3750.06|3744.81|3744.81|0
1650530700000|2022-04-21 08:45:00|3749.06|3749.06|3743.74|3743.74|3749.73|3749.73|3743.74|3743.74|0
1650531000000|2022-04-21 08:50:00|3745.11|3745.11|3743.24|3743.24|3746.37|3746.37|3741.74|3741.74|0
1650531300000|2022-04-21 08:55:00|3743.11|3743.11|3745|3745|3750.62|3750.62|3739.38|3739.38|0
1650531600000|2022-04-21 09:00:00|3745.25|3745.25|3741.88|3741.88|3746|3746|3741.88|3741.88|0
1650531900000|2022-04-21 09:05:00|3739.39|3739.39|3743.67|3743.67|3743.91|3743.91|3738.69|3738.69|0
1650532200000|2022-04-21 09:10:00|3744.01|3744.01|3740.82|3740.82|3746.5|3746.5|3740.19|3740.19|0
1650532500000|2022-04-21 09:15:00|3740.69|3740.69|3732.87|3732.87|3740.69|3740.69|3732.87|3732.87|0
1650532800000|2022-04-21 09:20:00|3731.62|3731.62|3734.87|3734.87|3737.86|3737.86|3731.62|3731.62|0
1650533100000|2022-04-21 09:25:00|3734.24|3734.24|3731.5|3731.5|3734.24|3734.24|3729.62|3729.62|0
1650533400000|2022-04-21 09:30:00|3731.15|3731.15|3729.03|3729.03|3731.15|3731.15|3727.78|3727.78|0
1650533700000|2022-04-21 09:35:00|3730.91|3730.91|3725.42|3725.42|3732.29|3732.29|3725.42|3725.42|0
1650534000000|2022-04-21 09:40:00|3727.92|3727.92|3729.65|3729.65|3731.31|3731.31|3726.67|3726.67|0
1650534300000|2022-04-21 09:45:00|3730.27|3730.27|3735.89|3735.89|3736.27|3736.27|3730.15|3730.15|0
1650534600000|2022-04-21 09:50:00|3736.14|3736.14|3734.78|3734.78|3737.02|3737.02|3732.65|3732.65|0
1650534900000|2022-04-21 09:55:00|3734.28|3734.28|3738.11|3738.11|3740.53|3740.53|3734.28|3734.28|0
1650535200000|2022-04-21 10:00:00|3737.98|3737.98|3744.83|3744.83|3745.95|3745.95|3737.98|3737.98|0
1650535500000|2022-04-21 10:05:00|3745.45|3745.45|3747.09|3747.09|3749.88|3749.88|3743.89|3743.89|0
1650535800000|2022-04-21 10:10:00|3746.97|3746.97|3750.35|3750.35|3750.35|3750.35|3746.97|3746.97|0
1650536100000|2022-04-21 10:15:00|3749.72|3749.72|3749.94|3749.94|3750.36|3750.36|3745.23|3745.23|0
1650536400000|2022-04-21 10:20:00|3750.32|3750.32|3753.46|3753.46|3753.96|3753.96|3749.2|3749.2|0
1650536700000|2022-04-21 10:25:00|3754.71|3754.71|3752.1|3752.1|3755.71|3755.71|3750.72|3750.72|0
1650537000000|2022-04-21 10:30:00|3753.97|3753.97|3746.07|3746.07|3754.47|3754.47|3746.07|3746.07|0
1650537300000|2022-04-21 10:35:00|3747.08|3747.08|3753.46|3753.46|3753.59|3753.59|3746.58|3746.58|0
1650537600000|2022-04-21 10:40:00|3753.84|3753.84|3762.34|3762.34|3766.33|3766.33|3752.59|3752.59|0
1650537900000|2022-04-21 10:45:00|3762.96|3762.96|3765.08|3765.08|3766.58|3766.58|3760.21|3760.21|0
1650538200000|2022-04-21 10:50:00|3765.33|3765.33|3764.32|3764.32|3765.33|3765.33|3761.32|3761.32|0
1650538500000|2022-04-21 10:55:00|3763.07|3763.07|3766.45|3766.45|3766.45|3766.45|3763.07|3763.07|0
1650538800000|2022-04-21 11:00:00|3770.19|3770.19|3764.58|3764.58|3770.19|3770.19|3763.83|3763.83|0
1650539100000|2022-04-21 11:05:00|3764.08|3764.08|3765.07|3765.07|3766.95|3766.95|3763.83|3763.83|0
1650539400000|2022-04-21 11:10:00|3765.2|3765.2|3767.41|3767.41|3768.03|3768.03|3764.53|3764.53|0
1650539700000|2022-04-21 11:15:00|3766.79|3766.79|3770.91|3770.91|3770.91|3770.91|3766.79|3766.79|0
1650540000000|2022-04-21 11:20:00|3772.16|3772.16|3771.15|3771.15|3772.16|3772.16|3770.03|3770.03|0
1650540300000|2022-04-21 11:25:00|3770.65|3770.65|3769.27|3769.27|3771.9|3771.9|3768.6|3768.6|0
1650540600000|2022-04-21 11:30:00|3769.9|3769.9|3761.28|3761.28|3769.9|3769.9|3761.28|3761.28|0
1650540900000|2022-04-21 11:35:00|3760.9|3760.9|3758.4|3758.4|3761.03|3761.03|3756.66|3756.66|0
1650541200000|2022-04-21 11:40:00|3758.28|3758.28|3764.77|3764.77|3766.27|3766.27|3758.28|3758.28|0
1650541500000|2022-04-21 11:45:00|3765.4|3765.4|3768.15|3768.15|3768.15|3768.15|3764.91|3764.91|0
1650541800000|2022-04-21 11:50:00|3767.53|3767.53|3768.53|3768.53|3768.53|3768.53|3766.28|3766.28|0
1650542100000|2022-04-21 11:55:00|3769.15|3769.15|3773.4|3773.4|3774.02|3774.02|3767.78|3767.78|0
1650542400000|2022-04-21 12:00:00|3774.02|3774.02|3774.62|3774.62|3776.62|3776.62|3774.02|3774.02|0
1650542700000|2022-04-21 12:05:00|3774.36|3774.36|3775.2|3775.2|3777.46|3777.46|3774.36|3774.36|0
1650543000000|2022-04-21 12:10:00|3775.45|3775.45|3776.08|3776.08|3776.7|3776.7|3774.83|3774.83|0
1650543300000|2022-04-21 12:15:00|3775.45|3775.45|3771.21|3771.21|3775.96|3775.96|3771.21|3771.21|0
1650543600000|2022-04-21 12:20:00|3771.08|3771.08|3771.45|3771.45|3771.45|3771.45|3767.33|3767.33|0
1650543900000|2022-04-21 12:25:00|3770.83|3770.83|3768.03|3768.03|3771.7|3771.7|3768.03|3768.03|0
1650544200000|2022-04-21 12:30:00|3769.28|3769.28|3767.91|3767.91|3771.41|3771.41|3767.79|3767.79|0
1650544500000|2022-04-21 12:35:00|3767.66|3767.66|3768.78|3768.78|3771.28|3771.28|3767.66|3767.66|0
1650544800000|2022-04-21 12:40:00|3769.41|3769.41|3771.66|3771.66|3771.66|3771.66|3769.41|3769.41|0
1650545100000|2022-04-21 12:45:00|3771.41|3771.41|3768.54|3768.54|3771.41|3771.41|3768.54|3768.54|0
1650545400000|2022-04-21 12:50:00|3769.78|3769.78|3769.66|3769.66|3770.29|3770.29|3769.41|3769.41|0
1650545700000|2022-04-21 12:55:00|3770.29|3770.29|3775.28|3775.28|3775.53|3775.53|3770.29|3770.29|0
1650546000000|2022-04-21 13:00:00|3777.78|3777.78|3780.78|3780.78|3781.04|3781.04|3776.91|3776.91|0
1650546300000|2022-04-21 13:05:00|3781.41|3781.41|3784.28|3784.28|3786.78|3786.78|3781.41|3781.41|0
1650546600000|2022-04-21 13:10:00|3784.9|3784.9|3782.32|3782.32|3785.28|3785.28|3781.07|3781.07|0
1650546900000|2022-04-21 13:15:00|3781.94|3781.94|3780.68|3780.68|3781.94|3781.94|3779.44|3779.44|0
1650547200000|2022-04-21 13:20:00|3780.56|3780.56|3773.31|3773.31|3780.93|3780.93|3772.69|3772.69|0
1650547500000|2022-04-21 13:25:00|3773.19|3773.19|3774.21|3774.21|3775.84|3775.84|3771.94|3771.94|0
1650547800000|2022-04-21 13:30:00|3774.09|3774.09|3776.97|3776.97|3777.59|3777.59|3772.97|3772.97|0
1650548100000|2022-04-21 13:35:00|3776.62|3776.62|3771.97|3771.97|3778.26|3778.26|3770.89|3770.89|0
1650548400000|2022-04-21 13:40:00|3772.59|3772.59|3772.92|3772.92|3772.96|3772.96|3767.47|3767.47|0
1650548700000|2022-04-21 13:45:00|3772.29|3772.29|3762.09|3762.09|3772.29|3772.29|3761.97|3761.97|0
1650549000000|2022-04-21 13:50:00|3763.97|3763.97|3757.22|3757.22|3766.59|3766.59|3757.22|3757.22|0
1650549300000|2022-04-21 13:55:00|3756.6|3756.6|3751.73|3751.73|3756.6|3756.6|3748.73|3748.73|0
1650549600000|2022-04-21 14:00:00|3752.98|3752.98|3749.51|3749.51|3752.98|3752.98|3743.26|3743.26|0
1650549900000|2022-04-21 14:05:00|3748.89|3748.89|3747.43|3747.43|3748.89|3748.89|3743.81|3743.81|0
1650550200000|2022-04-21 14:10:00|3746.81|3746.81|3748.93|3748.93|3751.31|3751.31|3746.19|3746.19|0
1650550500000|2022-04-21 14:15:00|3747.69|3747.69|3755.11|3755.11|3758.05|3758.05|3747.69|3747.69|0
1650550800000|2022-04-21 14:20:00|3755.73|3755.73|3749.63|3749.63|3755.73|3755.73|3748.89|3748.89|0
1650551100000|2022-04-21 14:25:00|3749.01|3749.01|3753.52|3753.52|3753.52|3753.52|3747.88|3747.88|0
1650551400000|2022-04-21 14:30:00|3753.64|3753.64|3754.67|3754.67|3754.67|3754.67|3752.05|3752.05|0
1650551700000|2022-04-21 14:35:00|3754.8|3754.8|3750.6|3750.6|3754.8|3754.8|3748.72|3748.72|0
1650552000000|2022-04-21 14:40:00|3751.22|3751.22|3745.63|3745.63|3751.35|3751.35|3745.01|3745.01|0
1650552300000|2022-04-21 14:45:00|3746.88|3746.88|3740.34|3740.34|3746.88|3746.88|3739.59|3739.59|0
1650552600000|2022-04-21 14:50:00|3740.51|3740.51|3741.74|3741.74|3742.38|3742.38|3738.74|3738.74|0
1650552900000|2022-04-21 14:55:00|3743.61|3743.61|3741.87|3741.87|3743.74|3743.74|3741.36|3741.36|0
1650553200000|2022-04-21 15:00:00|3741.24|3741.24|3740.49|3740.49|3743.74|3743.74|3739.12|3739.12|0
1650553500000|2022-04-21 15:05:00|3740.37|3740.37|3740.32|3740.32|3740.62|3740.62|3736.77|3736.77|0
1650553800000|2022-04-21 15:10:00|3740.44|3740.44|3742.44|3742.44|3744.69|3744.69|3740.44|3740.44|0
1650554100000|2022-04-21 15:15:00|3741.82|3741.82|3738.4|3738.4|3741.82|3741.82|3738.4|3738.4|0
1650554400000|2022-04-21 15:20:00|3738.53|3738.53|3732.18|3732.18|3738.53|3738.53|3728.43|3728.43|0
1650554700000|2022-04-21 15:25:00|3732.3|3732.3|3735.64|3735.64|3735.79|3735.79|3731.79|3731.79|0
1650611700000|2022-04-22 07:15:00|3674.36|3674.36|3675.23|3675.23|3679.23|3679.23|3669.49|3669.49|0
1650612000000|2022-04-22 07:20:00|3673.36|3673.36|3669.17|3669.17|3673.36|3673.36|3666.46|3666.46|0
1650612300000|2022-04-22 07:25:00|3669.8|3669.8|3663.3|3663.3|3675.04|3675.04|3662.92|3662.92|0
1650612600000|2022-04-22 07:30:00|3661.43|3661.43|3654.98|3654.98|3665.1|3665.1|3654.98|3654.98|0
1650612900000|2022-04-22 07:35:00|3654.23|3654.23|3647.68|3647.68|3654.98|3654.98|3647.68|3647.68|0
1650613200000|2022-04-22 07:40:00|3647.06|3647.06|3642.41|3642.41|3650.68|3650.68|3641.91|3641.91|0
1650613500000|2022-04-22 07:45:00|3645.53|3645.53|3643.34|3643.34|3647.31|3647.31|3639.19|3639.19|0
1650613800000|2022-04-22 07:50:00|3643.72|3643.72|3649.48|3649.48|3651.36|3651.36|3642.94|3642.94|0
1650614100000|2022-04-22 07:55:00|3650.86|3650.86|3662.6|3662.6|3663.22|3663.22|3648.98|3648.98|0
1650614400000|2022-04-22 08:00:00|3661.97|3661.97|3671.35|3671.35|3671.35|3671.35|3659.85|3659.85|0
1650614700000|2022-04-22 08:05:00|3668.23|3668.23|3659.32|3659.32|3668.23|3668.23|3657.69|3657.69|0
1650615000000|2022-04-22 08:10:00|3659.69|3659.69|3663.07|3663.07|3663.07|3663.07|3656.19|3656.19|0
1650615300000|2022-04-22 08:15:00|3661.82|3661.82|3656.7|3656.7|3663.45|3663.45|3656.08|3656.08|0
1650615600000|2022-04-22 08:20:00|3656.07|3656.07|3660.11|3660.11|3661.74|3661.74|3653.95|3653.95|0
1650615900000|2022-04-22 08:25:00|3658.87|3658.87|3660.04|3660.04|3662.29|3662.29|3658.79|3658.79|0
1650616200000|2022-04-22 08:30:00|3659.41|3659.41|3660.54|3660.54|3660.54|3660.54|3656.17|3656.17|0
1650616500000|2022-04-22 08:35:00|3661.16|3661.16|3657.8|3657.8|3661.16|3661.16|3655.8|3655.8|0
1650616800000|2022-04-22 08:40:00|3658.14|3658.14|3654.64|3654.64|3658.27|3658.27|3653.4|3653.4|0
1650617100000|2022-04-22 08:45:00|3653.4|3653.4|3660.4|3660.4|3661.02|3661.02|3653.4|3653.4|0
1650617400000|2022-04-22 08:50:00|3662.9|3662.9|3660.69|3660.69|3663.18|3663.18|3658.56|3658.56|0
1650617700000|2022-04-22 08:55:00|3661.19|3661.19|3658.77|3658.77|3661.31|3661.31|3657.44|3657.44|0
1650618000000|2022-04-22 09:00:00|3658.14|3658.14|3653.15|3653.15|3660.26|3660.26|3652.77|3652.77|0
1650618300000|2022-04-22 09:05:00|3653.77|3653.77|3652.77|3652.77|3657.02|3657.02|3651.9|3651.9|0
1650618600000|2022-04-22 09:10:00|3652.4|3652.4|3651.77|3651.77|3654.4|3654.4|3651.15|3651.15|0
1650618900000|2022-04-22 09:15:00|3651.65|3651.65|3652.52|3652.52|3653.27|3653.27|3650.4|3650.4|0
1650619200000|2022-04-22 09:20:00|3652.4|3652.4|3649.58|3649.58|3653.27|3653.27|3649.58|3649.58|0
1650619500000|2022-04-22 09:25:00|3648.95|3648.95|3654.08|3654.08|3654.21|3654.21|3648.95|3648.95|0
1650619800000|2022-04-22 09:30:00|3654.21|3654.21|3653.33|3653.33|3654.21|3654.21|3652.08|3652.08|0
1650620100000|2022-04-22 09:35:00|3652.99|3652.99|3650.12|3650.12|3652.99|3652.99|3647.74|3647.74|0
1650620400000|2022-04-22 09:40:00|3650.5|3650.5|3649.49|3649.49|3652.74|3652.74|3648.37|3648.37|0
1650620700000|2022-04-22 09:45:00|3649.32|3649.32|3647.04|3647.04|3649.32|3649.32|3647.04|3647.04|0
1650621000000|2022-04-22 09:50:00|3646.41|3646.41|3643.91|3643.91|3647.29|3647.29|3643.16|3643.16|0
1650621300000|2022-04-22 09:55:00|3643.28|3643.28|3644.31|3644.31|3646.43|3646.43|3641.11|3641.11|0
1650621600000|2022-04-22 10:00:00|3643.69|3643.69|3647.38|3647.38|3647.81|3647.81|3642.19|3642.19|0
1650621900000|2022-04-22 10:05:00|3647.26|3647.26|3642.88|3642.88|3647.88|3647.88|3642.88|3642.88|0
1650622200000|2022-04-22 10:10:00|3642.13|3642.13|3644.8|3644.8|3644.8|3644.8|3641.63|3641.63|0
1650622500000|2022-04-22 10:15:00|3644.63|3644.63|3646.26|3646.26|3646.38|3646.38|3643.38|3643.38|0
1650622800000|2022-04-22 10:20:00|3645.01|3645.01|3644.13|3644.13|3645.63|3645.63|3643.51|3643.51|0
1650623100000|2022-04-22 10:25:00|3643.51|3643.51|3644.11|3644.11|3645.86|3645.86|3643.11|3643.11|0
1650623400000|2022-04-22 10:30:00|3644.36|3644.36|3638.86|3638.86|3644.36|3644.36|3638.61|3638.61|0
1650623700000|2022-04-22 10:35:00|3638.24|3638.24|3638.49|3638.49|3638.61|3638.61|3636.24|3636.24|0
1650624000000|2022-04-22 10:40:00|3638.61|3638.61|3635.09|3635.09|3639.58|3639.58|3635.09|3635.09|0
1650624300000|2022-04-22 10:45:00|3635.72|3635.72|3637.71|3637.71|3637.96|3637.96|3635.09|3635.09|0
1650624600000|2022-04-22 10:50:00|3637.96|3637.96|3641.33|3641.33|3642.7|3642.7|3635.96|3635.96|0
1650624900000|2022-04-22 10:55:00|3641.95|3641.95|3645.07|3645.07|3645.2|3645.2|3641.95|3641.95|0
1650625200000|2022-04-22 11:00:00|3644.45|3644.45|3641.08|3641.08|3646.95|3646.95|3641.08|3641.08|0
1650625500000|2022-04-22 11:05:00|3641.45|3641.45|3637.46|3637.46|3641.45|3641.45|3636.84|3636.84|0
1650625800000|2022-04-22 11:10:00|3636.84|3636.84|3636.66|3636.66|3639.96|3639.96|3636.4|3636.4|0
1650626100000|2022-04-22 11:15:00|3636.03|3636.03|3634.03|3634.03|3636.28|3636.28|3632.53|3632.53|0
1650626400000|2022-04-22 11:20:00|3633.9|3633.9|3636.15|3636.15|3639.9|3639.9|3633.9|3633.9|0
1650626700000|2022-04-22 11:25:00|3638.65|3638.65|3638.47|3638.47|3639.02|3639.02|3637.85|3637.85|0
1650627000000|2022-04-22 11:30:00|3639.1|3639.1|3638.48|3638.48|3640.6|3640.6|3637.98|3637.98|0
1650627300000|2022-04-22 11:35:00|3637.23|3637.23|3637.7|3637.7|3639.2|3639.2|3637.23|3637.23|0
1650627600000|2022-04-22 11:40:00|3638.95|3638.95|3639.08|3639.08|3640.33|3640.33|3638.95|3638.95|0
1650627900000|2022-04-22 11:45:00|3639.7|3639.7|3637.83|3637.83|3640.33|3640.33|3637.83|3637.83|0
1650628200000|2022-04-22 11:50:00|3637.21|3637.21|3641.58|3641.58|3644.08|3644.08|3637.21|3637.21|0
1650628500000|2022-04-22 11:55:00|3641.33|3641.33|3641.21|3641.21|3641.46|3641.46|3639.58|3639.58|0
1650628800000|2022-04-22 12:00:00|3641.83|3641.83|3646.08|3646.08|3646.08|3646.08|3640.46|3640.46|0
1650629100000|2022-04-22 12:05:00|3645.83|3645.83|3645.46|3645.46|3650.7|3650.7|3645.46|3645.46|0
1650629400000|2022-04-22 12:10:00|3644.21|3644.21|3644.83|3644.83|3645.46|3645.46|3644.21|3644.21|0
1650629700000|2022-04-22 12:15:00|3645.46|3645.46|3648.38|3648.38|3649.62|3649.62|3645.2|3645.2|0
1650630000000|2022-04-22 12:20:00|3647.75|3647.75|3645.38|3645.38|3649.12|3649.12|3645.38|3645.38|0
1650630300000|2022-04-22 12:25:00|3645.25|3645.25|3641.33|3641.33|3645.25|3645.25|3640.71|3640.71|0
1650630600000|2022-04-22 12:30:00|3641.46|3641.46|3644.54|3644.54|3647.2|3647.2|3641.21|3641.21|0
1650630900000|2022-04-22 12:35:00|3644.79|3644.79|3646.53|3646.53|3646.53|3646.53|3644.54|3644.54|0
1650631200000|2022-04-22 12:40:00|3647.16|3647.16|3642.66|3642.66|3647.16|3647.16|3640.17|3640.17|0
1650631500000|2022-04-22 12:45:00|3642.79|3642.79|3639.34|3639.34|3646.03|3646.03|3639.34|3639.34|0
1650631800000|2022-04-22 12:50:00|3639.17|3639.17|3643.29|3643.29|3643.67|3643.67|3638.67|3638.67|0
1650632100000|2022-04-22 12:55:00|3643.12|3643.12|3646.77|3646.77|3648.64|3648.64|3642.6|3642.6|0
1650632400000|2022-04-22 13:00:00|3647.39|3647.39|3647.87|3647.87|3649.26|3649.26|3646.77|3646.77|0
1650632700000|2022-04-22 13:05:00|3647.24|3647.24|3642.98|3642.98|3647.62|3647.62|3642.98|3642.98|0
1650633000000|2022-04-22 13:10:00|3643.11|3643.11|3642.76|3642.76|3645.43|3645.43|3642.36|3642.36|0
1650633300000|2022-04-22 13:15:00|3644.64|3644.64|3644.93|3644.93|3651.88|3651.88|3643.68|3643.68|0
1650633600000|2022-04-22 13:20:00|3645.43|3645.43|3646.43|3646.43|3646.43|3646.43|3643.06|3643.06|0
1650633900000|2022-04-22 13:25:00|3646.31|3646.31|3646.8|3646.8|3647.55|3647.55|3645.56|3645.56|0
1650634200000|2022-04-22 13:30:00|3645.56|3645.56|3648.76|3648.76|3651.02|3651.02|3645.43|3645.43|0
1650634500000|2022-04-22 13:35:00|3649.39|3649.39|3637.76|3637.76|3649.39|3649.39|3636.51|3636.51|0
1650634800000|2022-04-22 13:40:00|3637.88|3637.88|3635.01|3635.01|3640.13|3640.13|3634.26|3634.26|0
1650635100000|2022-04-22 13:45:00|3636.26|3636.26|3635.13|3635.13|3642.13|3642.13|3635.13|3635.13|0
1650635400000|2022-04-22 13:50:00|3633.89|3633.89|3636.88|3636.88|3638.13|3638.13|3632.39|3632.39|0
1650635700000|2022-04-22 13:55:00|3637|3637|3635.26|3635.26|3639.63|3639.63|3635.01|3635.01|0
1650636000000|2022-04-22 14:00:00|3635.13|3635.13|3638.85|3638.85|3644.97|3644.97|3635.13|3635.13|0
1650636300000|2022-04-22 14:05:00|3638.72|3638.72|3641.35|3641.35|3645.22|3645.22|3637.97|3637.97|0
1650636600000|2022-04-22 14:10:00|3640.72|3640.72|3633.13|3633.13|3642.47|3642.47|3631.26|3631.26|0
1650636900000|2022-04-22 14:15:00|3633.76|3633.76|3626.57|3626.57|3633.76|3633.76|3626.57|3626.57|0
1650637200000|2022-04-22 14:20:00|3626.4|3626.4|3625.3|3625.3|3626.4|3626.4|3621.45|3621.45|0
1650637500000|2022-04-22 14:25:00|3625.92|3625.92|3630.84|3630.84|3630.84|3630.84|3625.34|3625.34|0
1650637800000|2022-04-22 14:30:00|3631.46|3631.46|3632.09|3632.09|3632.09|3632.09|3626.6|3626.6|0
1650638100000|2022-04-22 14:35:00|3631.97|3631.97|3636.76|3636.76|3639.76|3639.76|3631.97|3631.97|0
1650638400000|2022-04-22 14:40:00|3637.39|3637.39|3637.81|3637.81|3638.43|3638.43|3633.71|3633.71|0
1650638700000|2022-04-22 14:45:00|3638.43|3638.43|3636.43|3636.43|3639.68|3639.68|3636.06|3636.06|0
1650639000000|2022-04-22 14:50:00|3636.68|3636.68|3625.82|3625.82|3637.56|3637.56|3625.82|3625.82|0
1650639300000|2022-04-22 14:55:00|3625.19|3625.19|3624.34|3624.34|3630.83|3630.83|3624.34|3624.34|0
1650639600000|2022-04-22 15:00:00|3624.21|3624.21|3623.63|3623.63|3629.13|3629.13|3623.01|3623.01|0
1650639900000|2022-04-22 15:05:00|3624.26|3624.26|3632|3632|3632|3632|3624.26|3624.26|0
1650640200000|2022-04-22 15:10:00|3631.38|3631.38|3630.02|3630.02|3632.17|3632.17|3627.8|3627.8|0
1650640500000|2022-04-22 15:15:00|3630.15|3630.15|3626.85|3626.85|3632.02|3632.02|3626.31|3626.31|0
1650640800000|2022-04-22 15:20:00|3628.1|3628.1|3621.66|3621.66|3628.23|3628.23|3621.66|3621.66|0
1650641100000|2022-04-22 15:25:00|3622.28|3622.28|3617.74|3617.74|3622.45|3622.45|3615.24|3615.24|0
1650870900000|2022-04-25 07:15:00|3538.14|3538.14|3543.99|3543.99|3544.86|3544.86|3536.39|3536.39|0
1650871200000|2022-04-25 07:20:00|3544.61|3544.61|3558.68|3558.68|3558.68|3558.68|3542.94|3542.94|0
1650871500000|2022-04-25 07:25:00|3560.55|3560.55|3550.69|3550.69|3563.56|3563.56|3550.69|3550.69|0
1650871800000|2022-04-25 07:30:00|3549.44|3549.44|3536.43|3536.43|3552.56|3552.56|3536.43|3536.43|0
1650872100000|2022-04-25 07:35:00|3535.81|3535.81|3525.39|3525.39|3538.48|3538.48|3524.05|3524.05|0
1650872400000|2022-04-25 07:40:00|3527.26|3527.26|3511.28|3511.28|3527.26|3527.26|3510.03|3510.03|0
1650872700000|2022-04-25 07:45:00|3511.91|3511.91|3505.91|3505.91|3516.41|3516.41|3505.91|3505.91|0
1650873000000|2022-04-25 07:50:00|3505.57|3505.57|3494.53|3494.53|3506.2|3506.2|3492.28|3492.28|0
1650873300000|2022-04-25 07:55:00|3491.41|3491.41|3505.31|3505.31|3505.94|3505.94|3489.53|3489.53|0
1650873600000|2022-04-25 08:00:00|3504.69|3504.69|3507.52|3507.52|3507.77|3507.77|3501.19|3501.19|0
1650873900000|2022-04-25 08:05:00|3509.39|3509.39|3514.26|3514.26|3518.88|3518.88|3507.77|3507.77|0
1650874200000|2022-04-25 08:10:00|3514.01|3514.01|3505.35|3505.35|3516.39|3516.39|3502.48|3502.48|0
1650874500000|2022-04-25 08:15:00|3505.61|3505.61|3502.32|3502.32|3505.73|3505.73|3500.7|3500.7|0
1650874800000|2022-04-25 08:20:00|3502.57|3502.57|3498.33|3498.33|3502.95|3502.95|3497.36|3497.36|0
1650875100000|2022-04-25 08:25:00|3498.46|3498.46|3505.61|3505.61|3509.99|3509.99|3498.33|3498.33|0
1650875400000|2022-04-25 08:30:00|3507.48|3507.48|3507.68|3507.68|3508.31|3508.31|3502.69|3502.69|0
1650875700000|2022-04-25 08:35:00|3507.06|3507.06|3505.06|3505.06|3509.06|3509.06|3505.06|3505.06|0
1650876000000|2022-04-25 08:40:00|3503.19|3503.19|3501.99|3501.99|3503.31|3503.31|3497.69|3497.69|0
1650876300000|2022-04-25 08:45:00|3500.74|3500.74|3492.28|3492.28|3503.99|3503.99|3491.65|3491.65|0
1650876600000|2022-04-25 08:50:00|3491.03|3491.03|3494.53|3494.53|3495.78|3495.78|3489.66|3489.66|0
1650876900000|2022-04-25 08:55:00|3493.9|3493.9|3493.03|3493.03|3495.78|3495.78|3492.16|3492.16|0
1650877200000|2022-04-25 09:00:00|3493.28|3493.28|3498.92|3498.92|3498.92|3498.92|3493.28|3493.28|0
1650877500000|2022-04-25 09:05:00|3499.54|3499.54|3490.05|3490.05|3500.16|3500.16|3490.05|3490.05|0
1650877800000|2022-04-25 09:10:00|3489.43|3489.43|3482.93|3482.93|3489.8|3489.8|3482.8|3482.8|0
1650878100000|2022-04-25 09:15:00|3482.31|3482.31|3478.41|3478.41|3487.05|3487.05|3476.82|3476.82|0
1650878400000|2022-04-25 09:20:00|3477.16|3477.16|3478.16|3478.16|3480.66|3480.66|3475.91|3475.91|0
1650878700000|2022-04-25 09:25:00|3477.54|3477.54|3472.92|3472.92|3477.54|3477.54|3471.42|3471.42|0
1650879000000|2022-04-25 09:30:00|3472.29|3472.29|3479.91|3479.91|3483.03|3483.03|3471.67|3471.67|0
1650879300000|2022-04-25 09:35:00|3477.41|3477.41|3466.12|3466.12|3478.04|3478.04|3466.12|3466.12|0
1650879600000|2022-04-25 09:40:00|3466.75|3466.75|3475.22|3475.22|3475.84|3475.84|3465.75|3465.75|0
1650879900000|2022-04-25 09:45:00|3477.09|3477.09|3473.34|3473.34|3479.59|3479.59|3471.47|3471.47|0
1650880200000|2022-04-25 09:50:00|3473.09|3473.09|3470.47|3470.47|3473.72|3473.72|3467.35|3467.35|0
1650880500000|2022-04-25 09:55:00|3469.22|3469.22|3466.1|3466.1|3472.47|3472.47|3464.85|3464.85|0
1650880800000|2022-04-25 10:00:00|3466.72|3466.72|3465.22|3465.22|3470.22|3470.22|3465.22|3465.22|0
1650881100000|2022-04-25 10:05:00|3464.6|3464.6|3463.48|3463.48|3466.1|3466.1|3462.73|3462.73|0
1650881400000|2022-04-25 10:10:00|3462.85|3462.85|3461.25|3461.25|3465.69|3465.69|3460.62|3460.62|0
1650881700000|2022-04-25 10:15:00|3461.37|3461.37|3463.24|3463.24|3463.24|3463.24|3460.25|3460.25|0
1650882000000|2022-04-25 10:20:00|3464.49|3464.49|3465.87|3465.87|3467.37|3467.37|3463.87|3463.87|0
1650882300000|2022-04-25 10:25:00|3466.49|3466.49|3467.24|3467.24|3467.86|3467.86|3465.87|3465.87|0
1650882600000|2022-04-25 10:30:00|3467.49|3467.49|3464.37|3464.37|3467.87|3467.87|3464.37|3464.37|0
1650882900000|2022-04-25 10:35:00|3463.12|3463.12|3461.5|3461.5|3463.12|3463.12|3460.37|3460.37|0
1650883200000|2022-04-25 10:40:00|3460.87|3460.87|3455.88|3455.88|3460.87|3460.87|3455.75|3455.75|0
1650883500000|2022-04-25 10:45:00|3457.13|3457.13|3454|3454|3457.13|3457.13|3451.51|3451.51|0
1650883800000|2022-04-25 10:50:00|3454.13|3454.13|3450.13|3450.13|3454.13|3454.13|3450.13|3450.13|0
1650884100000|2022-04-25 10:55:00|3450.01|3450.01|3455.58|3455.58|3458.5|3458.5|3450.01|3450.01|0
1650884400000|2022-04-25 11:00:00|3455.71|3455.71|3459.9|3459.9|3461.9|3461.9|3455.71|3455.71|0
1650884700000|2022-04-25 11:05:00|3459.28|3459.28|3454.91|3454.91|3459.53|3459.53|3454.91|3454.91|0
1650885000000|2022-04-25 11:10:00|3454.28|3454.28|3449.42|3449.42|3456.03|3456.03|3448.92|3448.92|0
1650885300000|2022-04-25 11:15:00|3451.29|3451.29|3447.59|3447.59|3454.58|3454.58|3446.97|3446.97|0
1650885600000|2022-04-25 11:20:00|3446.97|3446.97|3460.88|3460.88|3464.01|3464.01|3443.3|3443.3|0
1650885900000|2022-04-25 11:25:00|3461.5|3461.5|3447.02|3447.02|3461.5|3461.5|3446.89|3446.89|0
1650886200000|2022-04-25 11:30:00|3445.15|3445.15|3451.46|3451.46|3451.51|3451.51|3444.64|3444.64|0
1650886500000|2022-04-25 11:35:00|3452.71|3452.71|3459.3|3459.3|3460.3|3460.3|3452.71|3452.71|0
1650886800000|2022-04-25 11:40:00|3459.92|3459.92|3450.68|3450.68|3459.92|3459.92|3450.06|3450.06|0
1650887100000|2022-04-25 11:45:00|3450.06|3450.06|3456.3|3456.3|3460.17|3460.17|3449.18|3449.18|0
1650887400000|2022-04-25 11:50:00|3456.05|3456.05|3450.71|3450.71|3460.32|3460.32|3450.71|3450.71|0
1650887700000|2022-04-25 11:55:00|3451.33|3451.33|3458.32|3458.32|3462.57|3462.57|3451.33|3451.33|0
1650888000000|2022-04-25 12:00:00|3459.57|3459.57|3450.21|3450.21|3461.2|3461.2|3448.59|3448.59|0
1650888300000|2022-04-25 12:05:00|3448.96|3448.96|3450.96|3450.96|3459.45|3459.45|3448.33|3448.33|0
1650888600000|2022-04-25 12:10:00|3450.33|3450.33|3457.07|3457.07|3457.07|3457.07|3449.58|3449.58|0
1650888900000|2022-04-25 12:15:00|3457.7|3457.7|3459.37|3459.37|3460.62|3460.62|3453.7|3453.7|0
1650889200000|2022-04-25 12:20:00|3459.24|3459.24|3457.27|3457.27|3462.79|3462.79|3455.67|3455.67|0
1650889500000|2022-04-25 12:25:00|3457.89|3457.89|3464.73|3464.73|3467.85|3467.85|3454.77|3454.77|0
1650889800000|2022-04-25 12:30:00|3464.11|3464.11|3467.35|3467.35|3469.97|3469.97|3464.11|3464.11|0
1650890100000|2022-04-25 12:35:00|3467.48|3467.48|3461.66|3461.66|3467.48|3467.48|3461.66|3461.66|0
1650890400000|2022-04-25 12:40:00|3461.04|3461.04|3462.41|3462.41|3464.21|3464.21|3460.24|3460.24|0
1650890700000|2022-04-25 12:45:00|3463.04|3463.04|3463.77|3463.77|3463.9|3463.9|3460.82|3460.82|0
1650891000000|2022-04-25 12:50:00|3463.65|3463.65|3459.28|3459.28|3464.89|3464.89|3459.28|3459.28|0
1650891300000|2022-04-25 12:55:00|3460.15|3460.15|3471.04|3471.04|3471.3|3471.3|3460.03|3460.03|0
1650891600000|2022-04-25 13:00:00|3471.17|3471.17|3462.68|3462.68|3471.79|3471.79|3462.68|3462.68|0
1650891900000|2022-04-25 13:05:00|3463.3|3463.3|3459.55|3459.55|3463.3|3463.3|3457.06|3457.06|0
1650892200000|2022-04-25 13:10:00|3460.18|3460.18|3463.47|3463.47|3463.47|3463.47|3458.93|3458.93|0
1650892500000|2022-04-25 13:15:00|3463.85|3463.85|3458.35|3458.35|3464.84|3464.84|3457.73|3457.73|0
1650892800000|2022-04-25 13:20:00|3459.6|3459.6|3462.47|3462.47|3463.72|3463.72|3459.6|3459.6|0
1650893100000|2022-04-25 13:25:00|3463.1|3463.1|3454.23|3454.23|3463.6|3463.6|3454.23|3454.23|0
1650893400000|2022-04-25 13:30:00|3454.85|3454.85|3451.6|3451.6|3459.46|3459.46|3448.72|3448.72|0
1650893700000|2022-04-25 13:35:00|3454.09|3454.09|3465.3|3465.3|3467.05|3467.05|3454.09|3454.09|0
1650894000000|2022-04-25 13:40:00|3464.68|3464.68|3466.75|3466.75|3467.78|3467.78|3462.58|3462.58|0
1650894300000|2022-04-25 13:45:00|3466.5|3466.5|3458.97|3458.97|3467.12|3467.12|3450.23|3450.23|0
1650894600000|2022-04-25 13:50:00|3459.1|3459.1|3469.14|3469.14|3471.76|3471.76|3458.97|3458.97|0
1650894900000|2022-04-25 13:55:00|3470.39|3470.39|3459.52|3459.52|3473.26|3473.26|3458.52|3458.52|0
1650895200000|2022-04-25 14:00:00|3460.15|3460.15|3458.89|3458.89|3463.19|3463.19|3455.65|3455.65|0
1650895500000|2022-04-25 14:05:00|3458.77|3458.77|3469.56|3469.56|3469.56|3469.56|3457.64|3457.64|0
1650895800000|2022-04-25 14:10:00|3470.19|3470.19|3465.23|3465.23|3473.02|3473.02|3463.53|3463.53|0
1650896100000|2022-04-25 14:15:00|3464.98|3464.98|3460.98|3460.98|3466.23|3466.23|3456.43|3456.43|0
1650896400000|2022-04-25 14:20:00|3461.6|3461.6|3464.77|3464.77|3464.77|3464.77|3454.23|3454.23|0
1650896700000|2022-04-25 14:25:00|3465.02|3465.02|3462.89|3462.89|3467.51|3467.51|3461.9|3461.9|0
1650897000000|2022-04-25 14:30:00|3463.02|3463.02|3471.6|3471.6|3474.88|3474.88|3463.02|3463.02|0
1650897300000|2022-04-25 14:35:00|3470.98|3470.98|3463.03|3463.03|3472.32|3472.32|3462.66|3462.66|0
1650897600000|2022-04-25 14:40:00|3462.86|3462.86|3461.03|3461.03|3465.98|3465.98|3456.11|3456.11|0
1650897900000|2022-04-25 14:45:00|3460.41|3460.41|3460.58|3460.58|3463.41|3463.41|3457.33|3457.33|0
1650898200000|2022-04-25 14:50:00|3460.71|3460.71|3455.91|3455.91|3462.62|3462.62|3455.91|3455.91|0
1650898500000|2022-04-25 14:55:00|3455.28|3455.28|3449.49|3449.49|3455.28|3455.28|3448.41|3448.41|0
1650898800000|2022-04-25 15:00:00|3449.32|3449.32|3444.45|3444.45|3450.94|3450.94|3443.65|3443.65|0
1650899100000|2022-04-25 15:05:00|3443.82|3443.82|3450.24|3450.24|3450.86|3450.86|3443.2|3443.2|0
1650899400000|2022-04-25 15:10:00|3450.11|3450.11|3450.26|3450.26|3455.26|3455.26|3447.96|3447.96|0
1650899700000|2022-04-25 15:15:00|3450.89|3450.89|3452.64|3452.64|3453.89|3453.89|3447.76|3447.76|0
1650900000000|2022-04-25 15:20:00|3453.26|3453.26|3456.12|3456.12|3461.08|3461.08|3453.26|3453.26|0
1650900300000|2022-04-25 15:25:00|3455.74|3455.74|3463.7|3463.7|3463.7|3463.7|3454.84|3454.84|0
1650957300000|2022-04-26 07:15:00|3450.78|3450.78|3446.36|3446.36|3450.78|3450.78|3438.37|3438.37|0
1650957600000|2022-04-26 07:20:00|3447.61|3447.61|3444.63|3444.63|3448.61|3448.61|3442.14|3442.14|0
1650957900000|2022-04-26 07:25:00|3444.46|3444.46|3448.01|3448.01|3452.58|3452.58|3444.46|3444.46|0
1650958200000|2022-04-26 07:30:00|3451.13|3451.13|3451.55|3451.55|3457.05|3457.05|3451.13|3451.13|0
1650958500000|2022-04-26 07:35:00|3449.05|3449.05|3443.13|3443.13|3449.05|3449.05|3439.75|3439.75|0
1650958800000|2022-04-26 07:40:00|3445|3445|3442.01|3442.01|3445.13|3445.13|3437.38|3437.38|0
1650959100000|2022-04-26 07:45:00|3444.51|3444.51|3450.22|3450.22|3452.27|3452.27|3443.26|3443.26|0
1650959400000|2022-04-26 07:50:00|3451.47|3451.47|3451.88|3451.88|3455.88|3455.88|3448.97|3448.97|0
1650959700000|2022-04-26 07:55:00|3452.01|3452.01|3441.52|3441.52|3453.26|3453.26|3440.9|3440.9|0
1650960000000|2022-04-26 08:00:00|3439.65|3439.65|3438.48|3438.48|3441.64|3441.64|3437.15|3437.15|0
1650960300000|2022-04-26 08:05:00|3437.98|3437.98|3442.21|3442.21|3443.21|3443.21|3436.73|3436.73|0
1650960600000|2022-04-26 08:10:00|3441.59|3441.59|3445.69|3445.69|3446.58|3446.58|3441.59|3441.59|0
1650960900000|2022-04-26 08:15:00|3445.82|3445.82|3449.98|3449.98|3451.61|3451.61|3445.07|3445.07|0
1650961200000|2022-04-26 08:20:00|3447.49|3447.49|3464.84|3464.84|3464.84|3464.84|3447.49|3447.49|0
1650961500000|2022-04-26 08:25:00|3466.09|3466.09|3459.52|3459.52|3467.34|3467.34|3459.52|3459.52|0
1650961800000|2022-04-26 08:30:00|3460.14|3460.14|3459.89|3459.89|3460.14|3460.14|3458.27|3458.27|0
1650962100000|2022-04-26 08:35:00|3459.64|3459.64|3459.01|3459.01|3462.14|3462.14|3457.64|3457.64|0
1650962400000|2022-04-26 08:40:00|3460.26|3460.26|3462.39|3462.39|3462.39|3462.39|3459.89|3459.89|0
1650962700000|2022-04-26 08:45:00|3462.26|3462.26|3468.56|3468.56|3469.81|3469.81|3460.49|3460.49|0
1650963000000|2022-04-26 08:50:00|3468.68|3468.68|3470.06|3470.06|3474.3|3474.3|3468.68|3468.68|0
1650963300000|2022-04-26 08:55:00|3468.81|3468.81|3468.93|3468.93|3469.68|3469.68|3466.31|3466.31|0
1650963600000|2022-04-26 09:00:00|3468.31|3468.31|3464.68|3464.68|3470.05|3470.05|3464.68|3464.68|0
1650963900000|2022-04-26 09:05:00|3464.56|3464.56|3463.49|3463.49|3465.11|3465.11|3460.61|3460.61|0
1650964200000|2022-04-26 09:10:00|3462.86|3462.86|3462.36|3462.36|3463.73|3463.73|3460.24|3460.24|0
1650964500000|2022-04-26 09:15:00|3462.98|3462.98|3465.48|3465.48|3465.48|3465.48|3460.11|3460.11|0
1650964800000|2022-04-26 09:20:00|3465.23|3465.23|3465.92|3465.92|3467.6|3467.6|3464.05|3464.05|0
1650965100000|2022-04-26 09:25:00|3466.05|3466.05|3461.8|3461.8|3468.05|3468.05|3461.8|3461.8|0
1650965400000|2022-04-26 09:30:00|3462.43|3462.43|3473.62|3473.62|3473.75|3473.75|3461.06|3461.06|0
1650965700000|2022-04-26 09:35:00|3476.12|3476.12|3483.24|3483.24|3483.24|3483.24|3476.12|3476.12|0
1650966000000|2022-04-26 09:40:00|3482.61|3482.61|3487.9|3487.9|3487.9|3487.9|3481.24|3481.24|0
1650966300000|2022-04-26 09:45:00|3486.65|3486.65|3483.78|3483.78|3490.52|3490.52|3483.53|3483.53|0
1650966600000|2022-04-26 09:50:00|3483.65|3483.65|3484.53|3484.53|3484.53|3484.53|3479.28|3479.28|0
1650966900000|2022-04-26 09:55:00|3484.65|3484.65|3478.74|3478.74|3486.65|3486.65|3478.74|3478.74|0
1650967200000|2022-04-26 10:00:00|3478.11|3478.11|3478.34|3478.34|3481.75|3481.75|3475.05|3475.05|0
1650967500000|2022-04-26 10:05:00|3480.84|3480.84|3479.63|3479.63|3480.88|3480.88|3477.64|3477.64|0
1650967800000|2022-04-26 10:10:00|3479.38|3479.38|3479.43|3479.43|3480.68|3480.68|3478.01|3478.01|0
1650968100000|2022-04-26 10:15:00|3479.6|3479.6|3476.72|3476.72|3479.6|3479.6|3471.61|3471.61|0
1650968400000|2022-04-26 10:20:00|3477.35|3477.35|3479.35|3479.35|3479.47|3479.47|3476.97|3476.97|0
1650968700000|2022-04-26 10:25:00|3479.1|3479.1|3478.89|3478.89|3479.1|3479.1|3475.52|3475.52|0
1650969000000|2022-04-26 10:30:00|3478.27|3478.27|3476.72|3476.72|3478.27|3478.27|3475.77|3475.77|0
1650969300000|2022-04-26 10:35:00|3476.1|3476.1|3476.35|3476.35|3476.48|3476.48|3474.23|3474.23|0
1650969600000|2022-04-26 10:40:00|3476.18|3476.18|3471.81|3471.81|3476.18|3476.18|3471.19|3471.19|0
1650969900000|2022-04-26 10:45:00|3472.19|3472.19|3476.56|3476.56|3476.56|3476.56|3469.31|3469.31|0
1650970200000|2022-04-26 10:50:00|3475.93|3475.93|3477.68|3477.68|3478.06|3478.06|3475.31|3475.31|0
1650970500000|2022-04-26 10:55:00|3478.3|3478.3|3477.18|3477.18|3478.3|3478.3|3476.05|3476.05|0
1650970800000|2022-04-26 11:00:00|3475.93|3475.93|3472.43|3472.43|3475.93|3475.93|3470.44|3470.44|0
1650971100000|2022-04-26 11:05:00|3471.19|3471.19|3472.29|3472.29|3472.54|3472.54|3469.64|3469.64|0
1650971400000|2022-04-26 11:10:00|3471.04|3471.04|3469.09|3469.09|3471.16|3471.16|3469.09|3469.09|0
1650971700000|2022-04-26 11:15:00|3468.46|3468.46|3468.97|3468.97|3468.97|3468.97|3467.47|3467.47|0
1650972000000|2022-04-26 11:20:00|3468.71|3468.71|3470.84|3470.84|3472.09|3472.09|3468.71|3468.71|0
1650972300000|2022-04-26 11:25:00|3470.32|3470.32|3469.07|3469.07|3471.7|3471.7|3469.07|3469.07|0
1650972600000|2022-04-26 11:30:00|3468.45|3468.45|3467.07|3467.07|3468.45|3468.45|3466.45|3466.45|0
1650972900000|2022-04-26 11:35:00|3467.45|3467.45|3464|3464|3470.57|3470.57|3462|3462|0
1650973200000|2022-04-26 11:40:00|3463.37|3463.37|3466.57|3466.57|3467.2|3467.2|3463.12|3463.12|0
1650973500000|2022-04-26 11:45:00|3467.2|3467.2|3467.82|3467.82|3469.07|3469.07|3465.95|3465.95|0
1650973800000|2022-04-26 11:50:00|3467.65|3467.65|3465.53|3465.53|3467.65|3467.65|3464.9|3464.9|0
1650974100000|2022-04-26 11:55:00|3464.9|3464.9|3465.16|3465.16|3467.65|3467.65|3464.9|3464.9|0
1650974400000|2022-04-26 12:00:00|3465.78|3465.78|3464.91|3464.91|3466.66|3466.66|3464.16|3464.16|0
1650974700000|2022-04-26 12:05:00|3465.16|3465.16|3468.95|3468.95|3470.15|3470.15|3464.66|3464.66|0
1650975000000|2022-04-26 12:10:00|3468.33|3468.33|3465.87|3465.87|3468.95|3468.95|3465.25|3465.25|0
1650975300000|2022-04-26 12:15:00|3465.25|3465.25|3462.32|3462.32|3466.5|3466.5|3461.07|3461.07|0
1650975600000|2022-04-26 12:20:00|3462.49|3462.49|3467.86|3467.86|3467.86|3467.86|3460.86|3460.86|0
1650975900000|2022-04-26 12:25:00|3467.73|3467.73|3464.69|3464.69|3467.73|3467.73|3464.69|3464.69|0
1650976200000|2022-04-26 12:30:00|3465.94|3465.94|3463.73|3463.73|3466.56|3466.56|3462.19|3462.19|0
1650976500000|2022-04-26 12:35:00|3463.11|3463.11|3455.11|3455.11|3463.73|3463.73|3452.49|3452.49|0
1650976800000|2022-04-26 12:40:00|3454.49|3454.49|3453.19|3453.19|3454.49|3454.49|3450.37|3450.37|0
1650977100000|2022-04-26 12:45:00|3452.57|3452.57|3447.27|3447.27|3452.69|3452.69|3447.15|3447.15|0
1650977400000|2022-04-26 12:50:00|3447.9|3447.9|3450.85|3450.85|3451.6|3451.6|3446.65|3446.65|0
1650977700000|2022-04-26 12:55:00|3451.47|3451.47|3449.47|3449.47|3451.47|3451.47|3448.85|3448.85|0
1650978000000|2022-04-26 13:00:00|3448.85|3448.85|3440.35|3440.35|3448.85|3448.85|3440.35|3440.35|0
1650978300000|2022-04-26 13:05:00|3440.23|3440.23|3439.97|3439.97|3441.6|3441.6|3437.35|3437.35|0
1650978600000|2022-04-26 13:10:00|3440.6|3440.6|3440.1|3440.1|3441.35|3441.35|3438.85|3438.85|0
1650978900000|2022-04-26 13:15:00|3439.48|3439.48|3445.9|3445.9|3445.9|3445.9|3439.48|3439.48|0
1650979200000|2022-04-26 13:20:00|3446.02|3446.02|3442.16|3442.16|3446.65|3446.65|3440.65|3440.65|0
1650979500000|2022-04-26 13:25:00|3442.78|3442.78|3445.53|3445.53|3446.78|3446.78|3442.28|3442.28|0
1650979800000|2022-04-26 13:30:00|3444.91|3444.91|3438.84|3438.84|3446.16|3446.16|3436.59|3436.59|0
1650980100000|2022-04-26 13:35:00|3438.21|3438.21|3433.3|3433.3|3442.04|3442.04|3431.3|3431.3|0
1650980400000|2022-04-26 13:40:00|3432.92|3432.92|3426.35|3426.35|3434.92|3434.92|3425.6|3425.6|0
1650980700000|2022-04-26 13:45:00|3426.22|3426.22|3424.43|3424.43|3428.97|3428.97|3422.23|3422.23|0
1650981000000|2022-04-26 13:50:00|3424.31|3424.31|3417.44|3417.44|3427.3|3427.3|3416.19|3416.19|0
1650981300000|2022-04-26 13:55:00|3418.69|3418.69|3415.06|3415.06|3418.69|3418.69|3410.57|3410.57|0
1650981600000|2022-04-26 14:00:00|3414.44|3414.44|3417.06|3417.06|3418.93|3418.93|3413.39|3413.39|0
1650981900000|2022-04-26 14:05:00|3417.31|3417.31|3420.61|3420.61|3420.61|3420.61|3414.19|3414.19|0
1650982200000|2022-04-26 14:10:00|3419.36|3419.36|3417.36|3417.36|3421.24|3421.24|3416.99|3416.99|0
1650982500000|2022-04-26 14:15:00|3417.99|3417.99|3414.31|3414.31|3417.99|3417.99|3412.81|3412.81|0
1650982800000|2022-04-26 14:20:00|3414.19|3414.19|3418.51|3418.51|3418.51|3418.51|3411.94|3411.94|0
1650983100000|2022-04-26 14:25:00|3417.26|3417.26|3429.62|3429.62|3429.62|3429.62|3417.26|3417.26|0
1650983400000|2022-04-26 14:30:00|3429.87|3429.87|3433.81|3433.81|3438.98|3438.98|3427.75|3427.75|0
1650983700000|2022-04-26 14:35:00|3434.44|3434.44|3419.72|3419.72|3435.69|3435.69|3419.52|3419.52|0
1650984000000|2022-04-26 14:40:00|3419.85|3419.85|3419.7|3419.7|3422.72|3422.72|3416.63|3416.63|0
1650984300000|2022-04-26 14:45:00|3420.95|3420.95|3421.61|3421.61|3425.98|3425.98|3418.86|3418.86|0
1650984600000|2022-04-26 14:50:00|3419.11|3419.11|3409.07|3409.07|3420.41|3420.41|3408.57|3408.57|0
1650984900000|2022-04-26 14:55:00|3407.82|3407.82|3402.32|3402.32|3407.82|3407.82|3402.32|3402.32|0
1650985200000|2022-04-26 15:00:00|3401.07|3401.07|3395.61|3395.61|3402.75|3402.75|3395.36|3395.36|0
1650985500000|2022-04-26 15:05:00|3394.23|3394.23|3397.58|3397.58|3397.58|3397.58|3392.18|3392.18|0
1650985800000|2022-04-26 15:10:00|3396.96|3396.96|3396.66|3396.66|3397.31|3397.31|3393.86|3393.86|0
1650986100000|2022-04-26 15:15:00|3396.4|3396.4|3390.19|3390.19|3396.66|3396.66|3388.19|3388.19|0
1650986400000|2022-04-26 15:20:00|3390.82|3390.82|3391.81|3391.81|3393.57|3393.57|3390.19|3390.19|0
1650986700000|2022-04-26 15:25:00|3392.44|3392.44|3383.79|3383.79|3394.17|3394.17|3383.79|3383.79|0
1651043700000|2022-04-27 07:15:00|3358.54|3358.54|3349.27|3349.27|3359.8|3359.8|3346.39|3346.39|0
1651044000000|2022-04-27 07:20:00|3349.02|3349.02|3338.66|3338.66|3351.89|3351.89|3337.03|3337.03|0
1651044300000|2022-04-27 07:25:00|3336.78|3336.78|3319.21|3319.21|3337.16|3337.16|3313.84|3313.84|0
1651044600000|2022-04-27 07:30:00|3317.96|3317.96|3328.53|3328.53|3328.82|3328.82|3317.96|3317.96|0
1651044900000|2022-04-27 07:35:00|3329.77|3329.77|3337.61|3337.61|3337.61|3337.61|3329.77|3329.77|0
1651045200000|2022-04-27 07:40:00|3337.87|3337.87|3340.19|3340.19|3344.32|3344.32|3337.38|3337.38|0
1651045500000|2022-04-27 07:45:00|3340.44|3340.44|3345.57|3345.57|3346.81|3346.81|3335.82|3335.82|0
1651045800000|2022-04-27 07:50:00|3346.81|3346.81|3348.68|3348.68|3353.93|3353.93|3346.81|3346.81|0
1651046100000|2022-04-27 07:55:00|3350.56|3350.56|3358.55|3358.55|3360.32|3360.32|3349.93|3349.93|0
1651046400000|2022-04-27 08:00:00|3361.05|3361.05|3348.61|3348.61|3361.67|3361.67|3348.61|3348.61|0
1651046700000|2022-04-27 08:05:00|3346.74|3346.74|3351.98|3351.98|3355.1|3355.1|3345.49|3345.49|0
1651047000000|2022-04-27 08:10:00|3353.23|3353.23|3358.15|3358.15|3358.4|3358.4|3352.23|3352.23|0
1651047300000|2022-04-27 08:15:00|3358.27|3358.27|3364.27|3364.27|3365.64|3365.64|3358.27|3358.27|0
1651047600000|2022-04-27 08:20:00|3364.02|3364.02|3365.65|3365.65|3368.27|3368.27|3360.9|3360.9|0
1651047900000|2022-04-27 08:25:00|3365.9|3365.9|3359.4|3359.4|3365.9|3365.9|3359.4|3359.4|0
1651048200000|2022-04-27 08:30:00|3361.9|3361.9|3357.78|3357.78|3362.52|3362.52|3357.78|3357.78|0
1651048500000|2022-04-27 08:35:00|3357.6|3357.6|3346.36|3346.36|3357.6|3357.6|3346.36|3346.36|0
1651048800000|2022-04-27 08:40:00|3345.74|3345.74|3343.66|3343.66|3348.41|3348.41|3343.04|3343.04|0
1651049100000|2022-04-27 08:45:00|3342.41|3342.41|3337.08|3337.08|3342.54|3342.54|3335.2|3335.2|0
1651049400000|2022-04-27 08:50:00|3336.45|3336.45|3338.45|3338.45|3342.57|3342.57|3333.08|3333.08|0
1651049700000|2022-04-27 08:55:00|3339.08|3339.08|3337.13|3337.13|3344.42|3344.42|3336.58|3336.58|0
1651050000000|2022-04-27 09:00:00|3339|3339|3346.21|3346.21|3347.84|3347.84|3339|3339|0
1651050300000|2022-04-27 09:05:00|3346.09|3346.09|3339.13|3339.13|3346.09|3346.09|3339.13|3339.13|0
1651050600000|2022-04-27 09:10:00|3338.51|3338.51|3334.02|3334.02|3339.64|3339.64|3334.02|3334.02|0
1651050900000|2022-04-27 09:15:00|3334.64|3334.64|3321.91|3321.91|3334.64|3334.64|3320.03|3320.03|0
1651051200000|2022-04-27 09:20:00|3321.78|3321.78|3324.31|3324.31|3326.8|3326.8|3321.78|3321.78|0
1651051500000|2022-04-27 09:25:00|3324.93|3324.93|3323.93|3323.93|3327.93|3327.93|3323.93|3323.93|0
1651051800000|2022-04-27 09:30:00|3324.55|3324.55|3320.36|3320.36|3326.8|3326.8|3318.31|3318.31|0
1651052100000|2022-04-27 09:35:00|3321.6|3321.6|3323.81|3323.81|3324.06|3324.06|3321.6|3321.6|0
1651052400000|2022-04-27 09:40:00|3323.18|3323.18|3324.93|3324.93|3325.56|3325.56|3323.18|3323.18|0
1651052700000|2022-04-27 09:45:00|3325.56|3325.56|3327.68|3327.68|3327.68|3327.68|3325.18|3325.18|0
1651053000000|2022-04-27 09:50:00|3330.18|3330.18|3327.18|3327.18|3333.67|3333.67|3327.18|3327.18|0
1651053300000|2022-04-27 09:55:00|3327.81|3327.81|3331.8|3331.8|3332.8|3332.8|3327.81|3327.81|0
1651053600000|2022-04-27 10:00:00|3331.18|3331.18|3335.47|3335.47|3335.47|3335.47|3331.05|3331.05|0
1651053900000|2022-04-27 10:05:00|3334.22|3334.22|3327.23|3327.23|3334.22|3334.22|3327.23|3327.23|0
1651054200000|2022-04-27 10:10:00|3326.6|3326.6|3323.73|3323.73|3326.6|3326.6|3320.73|3320.73|0
1651054500000|2022-04-27 10:15:00|3323.6|3323.6|3324.1|3324.1|3326.73|3326.73|3320.35|3320.35|0
1651054800000|2022-04-27 10:20:00|3323.73|3323.73|3322.35|3322.35|3324.35|3324.35|3321.85|3321.85|0
1651055100000|2022-04-27 10:25:00|3321.73|3321.73|3320.11|3320.11|3322.98|3322.98|3318.73|3318.73|0
1651055400000|2022-04-27 10:30:00|3322.6|3322.6|3322.18|3322.18|3324.6|3324.6|3321.56|3321.56|0
1651055700000|2022-04-27 10:35:00|3323.43|3323.43|3325.48|3325.48|3325.48|3325.48|3320.48|3320.48|0
1651056000000|2022-04-27 10:40:00|3326.1|3326.1|3339.76|3339.76|3339.76|3339.76|3326.1|3326.1|0
1651056300000|2022-04-27 10:45:00|3338.26|3338.26|3334.81|3334.81|3342.05|3342.05|3330.18|3330.18|0
1651056600000|2022-04-27 10:50:00|3334.26|3334.26|3344.79|3344.79|3346.67|3346.67|3334.26|3334.26|0
1651056900000|2022-04-27 10:55:00|3344.42|3344.42|3342.76|3342.76|3345.67|3345.67|3341.79|3341.79|0
1651057200000|2022-04-27 11:00:00|3343.39|3343.39|3347|3347|3347|3347|3342.72|3342.72|0
1651057500000|2022-04-27 11:05:00|3347.25|3347.25|3344|3344|3347.25|3347.25|3343.26|3343.26|0
1651057800000|2022-04-27 11:10:00|3343.75|3343.75|3339.51|3339.51|3348|3348|3338.88|3338.88|0
1651058100000|2022-04-27 11:15:00|3340.13|3340.13|3339.91|3339.91|3341.78|3341.78|3337.01|3337.01|0
1651058400000|2022-04-27 11:20:00|3339.66|3339.66|3334.92|3334.92|3339.66|3339.66|3333.67|3333.67|0
1651058700000|2022-04-27 11:25:00|3336.79|3336.79|3334.92|3334.92|3337.87|3337.87|3334.62|3334.62|0
1651059000000|2022-04-27 11:30:00|3334.79|3334.79|3331.99|3331.99|3335.41|3335.41|3330.25|3330.25|0
1651059300000|2022-04-27 11:35:00|3332.62|3332.62|3334.12|3334.12|3334.12|3334.12|3331.62|3331.62|0
1651059600000|2022-04-27 11:40:00|3334.74|3334.74|3331.08|3331.08|3335.37|3335.37|3331.08|3331.08|0
1651059900000|2022-04-27 11:45:00|3330.46|3330.46|3331.08|3331.08|3334.45|3334.45|3330.46|3330.46|0
1651060200000|2022-04-27 11:50:00|3330.46|3330.46|3331.83|3331.83|3332.21|3332.21|3329.21|3329.21|0
1651060500000|2022-04-27 11:55:00|3331.2|3331.2|3330.46|3330.46|3331.33|3331.33|3328.58|3328.58|0
1651060800000|2022-04-27 12:00:00|3331.08|3331.08|3330.58|3330.58|3332.95|3332.95|3329.71|3329.71|0
1651061100000|2022-04-27 12:05:00|3329.96|3329.96|3334.08|3334.08|3335.08|3335.08|3329.96|3329.96|0
1651061400000|2022-04-27 12:10:00|3334.2|3334.2|3339.07|3339.07|3340.94|3340.94|3334.2|3334.2|0
1651061700000|2022-04-27 12:15:00|3338.45|3338.45|3341.57|3341.57|3343.82|3343.82|3338.45|3338.45|0
1651062000000|2022-04-27 12:20:00|3341.44|3341.44|3340.31|3340.31|3342.07|3342.07|3340.31|3340.31|0
1651062300000|2022-04-27 12:25:00|3339.06|3339.06|3336.48|3336.48|3339.06|3339.06|3336.18|3336.18|0
1651062600000|2022-04-27 12:30:00|3335.86|3335.86|3329.61|3329.61|3335.86|3335.86|3327.61|3327.61|0
1651062900000|2022-04-27 12:35:00|3330.86|3330.86|3325.99|3325.99|3331.98|3331.98|3324.49|3324.49|0
1651063200000|2022-04-27 12:40:00|3325.49|3325.49|3324.24|3324.24|3325.49|3325.49|3323.62|3323.62|0
1651063500000|2022-04-27 12:45:00|3323.62|3323.62|3318.99|3318.99|3323.62|3323.62|3318.99|3318.99|0
1651063800000|2022-04-27 12:50:00|3318.37|3318.37|3314.64|3314.64|3318.37|3318.37|3313.39|3313.39|0
1651064100000|2022-04-27 12:55:00|3314.77|3314.77|3315.15|3315.15|3316.14|3316.14|3311.27|3311.27|0
1651064400000|2022-04-27 13:00:00|3314.52|3314.52|3311.65|3311.65|3314.82|3314.82|3311.4|3311.4|0
1651064700000|2022-04-27 13:05:00|3310.4|3310.4|3307.53|3307.53|3310.4|3310.4|3304.89|3304.89|0
1651065000000|2022-04-27 13:10:00|3307.28|3307.28|3306.16|3306.16|3308.28|3308.28|3303.79|3303.79|0
1651065300000|2022-04-27 13:15:00|3306.04|3306.04|3308.56|3308.56|3309.56|3309.56|3304.79|3304.79|0
1651065600000|2022-04-27 13:20:00|3307.31|3307.31|3307.56|3307.56|3310.43|3310.43|3307.31|3307.31|0
1651065900000|2022-04-27 13:25:00|3308.18|3308.18|3297.48|3297.48|3308.18|3308.18|3297.19|3297.19|0
1651066200000|2022-04-27 13:30:00|3298.11|3298.11|3308.35|3308.35|3309.98|3309.98|3297.74|3297.74|0
1651066500000|2022-04-27 13:35:00|3307.73|3307.73|3308.73|3308.73|3311.1|3311.1|3304.48|3304.48|0
1651066800000|2022-04-27 13:40:00|3308.85|3308.85|3322.31|3322.31|3322.31|3322.31|3307.6|3307.6|0
1651067100000|2022-04-27 13:45:00|3322.44|3322.44|3314.78|3314.78|3325.18|3325.18|3313.9|3313.9|0
1651067400000|2022-04-27 13:50:00|3316.03|3316.03|3313.23|3313.23|3320.65|3320.65|3311.35|3311.35|0
1651067700000|2022-04-27 13:55:00|3313.85|3313.85|3309.01|3309.01|3313.85|3313.85|3307.51|3307.51|0
1651068000000|2022-04-27 14:00:00|3308.39|3308.39|3298.11|3298.11|3312.63|3312.63|3298.11|3298.11|0
1651068300000|2022-04-27 14:05:00|3297.49|3297.49|3300.74|3300.74|3304.48|3304.48|3297.19|3297.19|0
1651068600000|2022-04-27 14:10:00|3299.49|3299.49|3296.91|3296.91|3302.61|3302.61|3296.74|3296.74|0
1651068900000|2022-04-27 14:15:00|3295.66|3295.66|3287.23|3287.23|3295.66|3295.66|3287.23|3287.23|0
1651069200000|2022-04-27 14:20:00|3287.85|3287.85|3289.1|3289.1|3294.08|3294.08|3285.61|3285.61|0
1651069500000|2022-04-27 14:25:00|3287.86|3287.86|3290.95|3290.95|3294.07|3294.07|3287.86|3287.86|0
1651069800000|2022-04-27 14:30:00|3289.7|3289.7|3290.33|3290.33|3291.45|3291.45|3286.95|3286.95|0
1651070100000|2022-04-27 14:35:00|3289.71|3289.71|3294.08|3294.08|3294.82|3294.82|3289.71|3289.71|0
1651070400000|2022-04-27 14:40:00|3293.95|3293.95|3295.9|3295.9|3295.9|3295.9|3291.15|3291.15|0
1651070700000|2022-04-27 14:45:00|3295.28|3295.28|3302.62|3302.62|3302.77|3302.77|3295.28|3295.28|0
1651071000000|2022-04-27 14:50:00|3303.24|3303.24|3295.37|3295.37|3303.24|3303.24|3294.75|3294.75|0
1651071300000|2022-04-27 14:55:00|3294.75|3294.75|3295.72|3295.72|3297|3297|3294.25|3294.25|0
1651071600000|2022-04-27 15:00:00|3295.09|3295.09|3295.86|3295.86|3302.07|3302.07|3295.09|3295.09|0
1651071900000|2022-04-27 15:05:00|3295.24|3295.24|3293.32|3293.32|3295.81|3295.81|3293.32|3293.32|0
1651072200000|2022-04-27 15:10:00|3293.19|3293.19|3299.28|3299.28|3299.41|3299.41|3291.32|3291.32|0
1651072500000|2022-04-27 15:15:00|3299.53|3299.53|3295.82|3295.82|3302.41|3302.41|3295.69|3295.69|0
1651072800000|2022-04-27 15:20:00|3296.44|3296.44|3298.77|3298.77|3299.82|3299.82|3294.04|3294.04|0
1651073100000|2022-04-27 15:25:00|3298.52|3298.52|3296.02|3296.02|3298.62|3298.62|3295.27|3295.27|0
1651130100000|2022-04-28 07:15:00|3389.56|3389.56|3379.7|3379.7|3395.56|3395.56|3375.95|3375.95|0
1651130400000|2022-04-28 07:20:00|3380.32|3380.32|3380.7|3380.7|3389.94|3389.94|3376.7|3376.7|0
1651130700000|2022-04-28 07:25:00|3379.45|3379.45|3381.58|3381.58|3384.45|3384.45|3372.95|3372.95|0
1651131000000|2022-04-28 07:30:00|3383.45|3383.45|3381.1|3381.1|3383.45|3383.45|3377.47|3377.47|0
1651131300000|2022-04-28 07:35:00|3382.97|3382.97|3383.17|3383.17|3389.26|3389.26|3382.1|3382.1|0
1651131600000|2022-04-28 07:40:00|3383.79|3383.79|3377.25|3377.25|3388.66|3388.66|3375.38|3375.38|0
1651131900000|2022-04-28 07:45:00|3376.62|3376.62|3367.38|3367.38|3377.87|3377.87|3364.38|3364.38|0
1651132200000|2022-04-28 07:50:00|3368|3368|3379.62|3379.62|3381.49|3381.49|3367.26|3367.26|0
1651132500000|2022-04-28 07:55:00|3380.87|3380.87|3378.62|3378.62|3382.37|3382.37|3375|3375|0
1651132800000|2022-04-28 08:00:00|3380.49|3380.49|3382.12|3382.12|3386.24|3386.24|3380.49|3380.49|0
1651133100000|2022-04-28 08:05:00|3383.37|3383.37|3383.54|3383.54|3385.24|3385.24|3381.37|3381.37|0
1651133400000|2022-04-28 08:10:00|3382.29|3382.29|3382.8|3382.8|3388.54|3388.54|3382.29|3382.29|0
1651133700000|2022-04-28 08:15:00|3382.67|3382.67|3380|3380|3386.24|3386.24|3380|3380|0
1651134000000|2022-04-28 08:20:00|3380.12|3380.12|3381.62|3381.62|3382.87|3382.87|3380|3380|0
1651134300000|2022-04-28 08:25:00|3382.87|3382.87|3381.61|3381.61|3382.87|3382.87|3380.66|3380.66|0
1651134600000|2022-04-28 08:30:00|3382.86|3382.86|3389.69|3389.69|3395.31|3395.31|3382.86|3382.86|0
1651134900000|2022-04-28 08:35:00|3388.94|3388.94|3391.44|3391.44|3391.69|3391.69|3386.7|3386.7|0
1651135200000|2022-04-28 08:40:00|3390.82|3390.82|3400.18|3400.18|3400.18|3400.18|3390.07|3390.07|0
1651135500000|2022-04-28 08:45:00|3401.43|3401.43|3390.69|3390.69|3406.3|3406.3|3390.69|3390.69|0
1651135800000|2022-04-28 08:50:00|3391.94|3391.94|3403.18|3403.18|3405.55|3405.55|3391.94|3391.94|0
1651136100000|2022-04-28 08:55:00|3403.05|3403.05|3400.68|3400.68|3403.68|3403.68|3399.31|3399.31|0
1651136400000|2022-04-28 09:00:00|3400.93|3400.93|3399.69|3399.69|3402.19|3402.19|3399.69|3399.69|0
1651136700000|2022-04-28 09:05:00|3399.94|3399.94|3398.06|3398.06|3400.81|3400.81|3398.06|3398.06|0
1651137000000|2022-04-28 09:10:00|3399.93|3399.93|3404.21|3404.21|3404.21|3404.21|3399.93|3399.93|0
1651137300000|2022-04-28 09:15:00|3404.08|3404.08|3400.88|3400.88|3404.08|3404.08|3400.01|3400.01|0
1651137600000|2022-04-28 09:20:00|3400.63|3400.63|3399.29|3399.29|3400.83|3400.83|3396.92|3396.92|0
1651137900000|2022-04-28 09:25:00|3399.91|3399.91|3392.92|3392.92|3400.54|3400.54|3392.29|3392.29|0
1651138200000|2022-04-28 09:30:00|3392.79|3392.79|3393.17|3393.17|3394.42|3394.42|3390.92|3390.92|0
1651138500000|2022-04-28 09:35:00|3393.3|3393.3|3390.97|3390.97|3393.42|3393.42|3390.97|3390.97|0
1651138800000|2022-04-28 09:40:00|3390.35|3390.35|3390.97|3390.97|3392.72|3392.72|3389.59|3389.59|0
1651139100000|2022-04-28 09:45:00|3391.09|3391.09|3381.86|3381.86|3391.72|3391.72|3381.61|3381.61|0
1651139400000|2022-04-28 09:50:00|3381.24|3381.24|3372.99|3372.99|3381.61|3381.61|3372.99|3372.99|0
1651139700000|2022-04-28 09:55:00|3372.37|3372.37|3372.49|3372.49|3376.11|3376.11|3370.74|3370.74|0
1651140000000|2022-04-28 10:00:00|3374.99|3374.99|3377.63|3377.63|3378.09|3378.09|3374.99|3374.99|0
1651140300000|2022-04-28 10:05:00|3378.88|3378.88|3377.63|3377.63|3380.38|3380.38|3376.51|3376.51|0
1651140600000|2022-04-28 10:10:00|3378.26|3378.26|3375.81|3375.81|3378.88|3378.88|3374.89|3374.89|0
1651140900000|2022-04-28 10:15:00|3375.68|3375.68|3375.55|3375.55|3378.55|3378.55|3375.43|3375.43|0
1651141200000|2022-04-28 10:20:00|3374.93|3374.93|3375.63|3375.63|3376.13|3376.13|3373.26|3373.26|0
1651141500000|2022-04-28 10:25:00|3374.38|3374.38|3375.63|3375.63|3381.37|3381.37|3373.13|3373.13|0
1651141800000|2022-04-28 10:30:00|3376.88|3376.88|3376.75|3376.75|3376.88|3376.88|3374.38|3374.38|0
1651142100000|2022-04-28 10:35:00|3376.13|3376.13|3374.88|3374.88|3376.13|3376.13|3373.63|3373.63|0
1651142400000|2022-04-28 10:40:00|3375.51|3375.51|3371.93|3371.93|3377.38|3377.38|3371.93|3371.93|0
1651142700000|2022-04-28 10:45:00|3374.43|3374.43|3380.79|3380.79|3383.67|3383.67|3374.43|3374.43|0
1651143000000|2022-04-28 10:50:00|3380.92|3380.92|3378.92|3378.92|3381.29|3381.29|3376.8|3376.8|0
1651143300000|2022-04-28 10:55:00|3379.55|3379.55|3382.6|3382.6|3382.6|3382.6|3377.43|3377.43|0
1651143600000|2022-04-28 11:00:00|3382.47|3382.47|3386.73|3386.73|3386.98|3386.98|3381.73|3381.73|0
1651143900000|2022-04-28 11:05:00|3386.11|3386.11|3388.61|3388.61|3392.35|3392.35|3385.11|3385.11|0
1651144200000|2022-04-28 11:10:00|3387.99|3387.99|3386.69|3386.69|3387.99|3387.99|3384.32|3384.32|0
1651144500000|2022-04-28 11:15:00|3387.32|3387.32|3386.2|3386.2|3387.94|3387.94|3385.07|3385.07|0
1651144800000|2022-04-28 11:20:00|3386.82|3386.82|3388.51|3388.51|3388.95|3388.95|3385.45|3385.45|0
1651145100000|2022-04-28 11:25:00|3388.39|3388.39|3388.76|3388.76|3389.64|3389.64|3387.14|3387.14|0
1651145400000|2022-04-28 11:30:00|3388.14|3388.14|3387.27|3387.27|3389.76|3389.76|3387.27|3387.27|0
1651145700000|2022-04-28 11:35:00|3387.39|3387.39|3387.51|3387.51|3388.39|3388.39|3384.89|3384.89|0
1651146000000|2022-04-28 11:40:00|3386.26|3386.26|3383.02|3383.02|3386.26|3386.26|3382.39|3382.39|0
1651146300000|2022-04-28 11:45:00|3383.64|3383.64|3382.59|3382.59|3383.64|3383.64|3382.47|3382.47|0
1651146600000|2022-04-28 11:50:00|3382.72|3382.72|3379.47|3379.47|3384.09|3384.09|3379.47|3379.47|0
1651146900000|2022-04-28 11:55:00|3380.1|3380.1|3377.6|3377.6|3381.1|3381.1|3377.6|3377.6|0
1651147200000|2022-04-28 12:00:00|3376.35|3376.35|3377.47|3377.47|3377.73|3377.73|3376.35|3376.35|0
1651147500000|2022-04-28 12:05:00|3376.85|3376.85|3375.48|3375.48|3376.85|3376.85|3375.48|3375.48|0
1651147800000|2022-04-28 12:10:00|3374.23|3374.23|3371.86|3371.86|3376.98|3376.98|3371.86|3371.86|0
1651148100000|2022-04-28 12:15:00|3371.48|3371.48|3366.48|3366.48|3371.48|3371.48|3366.48|3366.48|0
1651148400000|2022-04-28 12:20:00|3367.73|3367.73|3370.73|3370.73|3370.98|3370.98|3366.35|3366.35|0
1651148700000|2022-04-28 12:25:00|3370.6|3370.6|3375.6|3375.6|3376.85|3376.85|3370.6|3370.6|0
1651149000000|2022-04-28 12:30:00|3374.35|3374.35|3368.35|3368.35|3376.22|3376.22|3368.35|3368.35|0
1651149300000|2022-04-28 12:35:00|3368.1|3368.1|3370.98|3370.98|3371.6|3371.6|3364.48|3364.48|0
1651149600000|2022-04-28 12:40:00|3371.1|3371.1|3375.04|3375.04|3375.47|3375.47|3371.1|3371.1|0
1651149900000|2022-04-28 12:45:00|3373.79|3373.79|3374.17|3374.17|3375.16|3375.16|3372.67|3372.67|0
1651150200000|2022-04-28 12:50:00|3373.54|3373.54|3373.79|3373.79|3375.54|3375.54|3372.92|3372.92|0
1651150500000|2022-04-28 12:55:00|3374.42|3374.42|3372.17|3372.17|3375.79|3375.79|3372.17|3372.17|0
1651150800000|2022-04-28 13:00:00|3370.29|3370.29|3370.82|3370.82|3371.46|3371.46|3370.04|3370.04|0
1651151100000|2022-04-28 13:05:00|3370.2|3370.2|3377.58|3377.58|3378.2|3378.2|3370.2|3370.2|0
1651151400000|2022-04-28 13:10:00|3377.32|3377.32|3370.83|3370.83|3377.32|3377.32|3370.83|3370.83|0
1651151700000|2022-04-28 13:15:00|3371|3371|3365.89|3365.89|3371|3371|3365.63|3365.63|0
1651152000000|2022-04-28 13:20:00|3366.51|3366.51|3369.9|3369.9|3371.11|3371.11|3366.51|3366.51|0
1651152300000|2022-04-28 13:25:00|3369.78|3369.78|3367.03|3367.03|3371.15|3371.15|3365.53|3365.53|0
1651152600000|2022-04-28 13:30:00|3366.91|3366.91|3357.6|3357.6|3373.68|3373.68|3356.22|3356.22|0
1651152900000|2022-04-28 13:35:00|3357.34|3357.34|3357.77|3357.77|3363.22|3363.22|3355.35|3355.35|0
1651153200000|2022-04-28 13:40:00|3355.27|3355.27|3338.22|3338.22|3358.02|3358.02|3335.72|3335.72|0
1651153500000|2022-04-28 13:45:00|3337.6|3337.6|3333.44|3333.44|3344.48|3344.48|3333.44|3333.44|0
1651153800000|2022-04-28 13:50:00|3332.82|3332.82|3348.25|3348.25|3348.25|3348.25|3330.02|3330.02|0
1651154100000|2022-04-28 13:55:00|3347.63|3347.63|3334.11|3334.11|3352.34|3352.34|3334.11|3334.11|0
1651154400000|2022-04-28 14:00:00|3333.49|3333.49|3327.79|3327.79|3335.86|3335.86|3327.79|3327.79|0
1651154700000|2022-04-28 14:05:00|3326.54|3326.54|3317.93|3317.93|3327.41|3327.41|3317.93|3317.93|0
1651155000000|2022-04-28 14:10:00|3318.55|3318.55|3310.46|3310.46|3322.42|3322.42|3307.39|3307.39|0
1651155300000|2022-04-28 14:15:00|3311.09|3311.09|3325.5|3325.5|3326.74|3326.74|3306.34|3306.34|0
1651155600000|2022-04-28 14:20:00|3325.37|3325.37|3312.69|3312.69|3325.37|3325.37|3312.11|3312.11|0
1651155900000|2022-04-28 14:25:00|3312.51|3312.51|3302.57|3302.57|3314.11|3314.11|3302.57|3302.57|0
1651156200000|2022-04-28 14:30:00|3301.32|3301.32|3294.11|3294.11|3304.07|3304.07|3293.61|3293.61|0
1651156500000|2022-04-28 14:35:00|3293.48|3293.48|3299.48|3299.48|3301.35|3301.35|3291.86|3291.86|0
1651156800000|2022-04-28 14:40:00|3298.85|3298.85|3291.86|3291.86|3299.6|3299.6|3290.11|3290.11|0
1651157100000|2022-04-28 14:45:00|3291.24|3291.24|3291.23|3291.23|3296.11|3296.11|3288.49|3288.49|0
1651157400000|2022-04-28 14:50:00|3291.86|3291.86|3291.93|3291.93|3297.47|3297.47|3290.11|3290.11|0
1651157700000|2022-04-28 14:55:00|3291.31|3291.31|3298.99|3298.99|3299.77|3299.77|3289.31|3289.31|0
1651158000000|2022-04-28 15:00:00|3299.49|3299.49|3296.74|3296.74|3302.06|3302.06|3296.74|3296.74|0
1651158300000|2022-04-28 15:05:00|3297.36|3297.36|3293.45|3293.45|3298.61|3298.61|3293.45|3293.45|0
1651158600000|2022-04-28 15:10:00|3294.07|3294.07|3301.11|3301.11|3302.36|3302.36|3292.2|3292.2|0
1651158900000|2022-04-28 15:15:00|3301.74|3301.74|3297.62|3297.62|3304.86|3304.86|3295.37|3295.37|0
1651159200000|2022-04-28 15:20:00|3297.74|3297.74|3300.94|3300.94|3314.5|3314.5|3297.74|3297.74|0
1651159500000|2022-04-28 15:25:00|3300.32|3300.32|3287.85|3287.85|3301.57|3301.57|3285.36|3285.36|0
1651216500000|2022-04-29 07:15:00|3358.1|3358.1|3357.81|3357.81|3359.23|3359.23|3349.09|3349.09|0
1651216800000|2022-04-29 07:20:00|3358.81|3358.81|3351.68|3351.68|3360.68|3360.68|3350.56|3350.56|0
1651217100000|2022-04-29 07:25:00|3350.44|3350.44|3345.42|3345.42|3354.56|3354.56|3345.29|3345.29|0
1651217400000|2022-04-29 07:30:00|3344.8|3344.8|3347.27|3347.27|3349.59|3349.59|3344.8|3344.8|0
1651217700000|2022-04-29 07:35:00|3347.15|3347.15|3346.33|3346.33|3351.07|3351.07|3345.45|3345.45|0
1651218000000|2022-04-29 07:40:00|3348.82|3348.82|3346.58|3346.58|3349.7|3349.7|3345.7|3345.7|0
1651218300000|2022-04-29 07:45:00|3346.93|3346.93|3348.72|3348.72|3350.09|3350.09|3346.35|3346.35|0
1651218600000|2022-04-29 07:50:00|3348.89|3348.89|3342.62|3342.62|3349.24|3349.24|3340.75|3340.75|0
1651218900000|2022-04-29 07:55:00|3343.24|3343.24|3344.61|3344.61|3346.74|3346.74|3343.24|3343.24|0
1651219200000|2022-04-29 08:00:00|3344.44|3344.44|3346.69|3346.69|3348.69|3348.69|3344.44|3344.44|0
1651219500000|2022-04-29 08:05:00|3347.03|3347.03|3349.65|3349.65|3349.65|3349.65|3345.78|3345.78|0
1651219800000|2022-04-29 08:10:00|3349.03|3349.03|3347.18|3347.18|3351.18|3351.18|3347.18|3347.18|0
1651220100000|2022-04-29 08:15:00|3347.53|3347.53|3347.65|3347.65|3352.77|3352.77|3347.53|3347.53|0
1651220400000|2022-04-29 08:20:00|3347.03|3347.03|3343.61|3343.61|3347.03|3347.03|3341.78|3341.78|0
1651220700000|2022-04-29 08:25:00|3344.23|3344.23|3343.41|3343.41|3344.23|3344.23|3341.66|3341.66|0
1651221000000|2022-04-29 08:30:00|3343.03|3343.03|3341.16|3341.16|3344.9|3344.9|3341.16|3341.16|0
1651221300000|2022-04-29 08:35:00|3340.82|3340.82|3333.93|3333.93|3340.82|3340.82|3333.43|3333.43|0
1651221600000|2022-04-29 08:40:00|3333.81|3333.81|3332.51|3332.51|3333.81|3333.81|3331.81|3331.81|0
1651221900000|2022-04-29 08:45:00|3333.14|3333.14|3340.13|3340.13|3342.63|3342.63|3333.14|3333.14|0
1651222200000|2022-04-29 08:50:00|3338.88|3338.88|3337.25|3337.25|3341|3341|3336.76|3336.76|0
1651222500000|2022-04-29 08:55:00|3337.63|3337.63|3337.38|3337.38|3338.88|3338.88|3336.76|3336.76|0
1651222800000|2022-04-29 09:00:00|3336.88|3336.88|3336.5|3336.5|3339.75|3339.75|3335.63|3335.63|0
1651223100000|2022-04-29 09:05:00|3336.63|3336.63|3333.26|3333.26|3337.75|3337.75|3333.26|3333.26|0
1651223400000|2022-04-29 09:10:00|3332.63|3332.63|3333.64|3333.64|3334.51|3334.51|3332.01|3332.01|0
1651223700000|2022-04-29 09:15:00|3333.01|3333.01|3327.96|3327.96|3333.64|3333.64|3325.34|3325.34|0
1651224000000|2022-04-29 09:20:00|3326.72|3326.72|3326.55|3326.55|3327.96|3327.96|3324.84|3324.84|0
1651224300000|2022-04-29 09:25:00|3327.17|3327.17|3324.25|3324.25|3327.17|3327.17|3322.63|3322.63|0
1651224600000|2022-04-29 09:30:00|3323|3323|3318.41|3318.41|3324.87|3324.87|3318.41|3318.41|0
1651224900000|2022-04-29 09:35:00|3317.16|3317.16|3321.19|3321.19|3321.53|3321.53|3316.54|3316.54|0
1651225200000|2022-04-29 09:40:00|3320.56|3320.56|3319.81|3319.81|3321.44|3321.44|3317.94|3317.94|0
1651225500000|2022-04-29 09:45:00|3318.56|3318.56|3320.64|3320.64|3321.43|3321.43|3318.14|3318.14|0
1651225800000|2022-04-29 09:50:00|3321.26|3321.26|3322.25|3322.25|3323.13|3323.13|3319.01|3319.01|0
1651226100000|2022-04-29 09:55:00|3322.5|3322.5|3320.52|3320.52|3324.84|3324.84|3318.4|3318.4|0
1651226400000|2022-04-29 10:00:00|3320.77|3320.77|3319.12|3319.12|3321.41|3321.41|3318.9|3318.9|0
1651226700000|2022-04-29 10:05:00|3318.49|3318.49|3314.87|3314.87|3318.62|3318.62|3314.25|3314.25|0
1651227000000|2022-04-29 10:10:00|3315.5|3315.5|3315.54|3315.54|3317.29|3317.29|3314.12|3314.12|0
1651227300000|2022-04-29 10:15:00|3315.72|3315.72|3312.1|3312.1|3315.84|3315.84|3312.1|3312.1|0
1651227600000|2022-04-29 10:20:00|3311.47|3311.47|3307.22|3307.22|3312.72|3312.72|3307.1|3307.1|0
1651227900000|2022-04-29 10:25:00|3307.85|3307.85|3303.35|3303.35|3307.85|3307.85|3300.23|3300.23|0
1651228200000|2022-04-29 10:30:00|3303.98|3303.98|3303.24|3303.24|3305.23|3305.23|3299.99|3299.99|0
1651228500000|2022-04-29 10:35:00|3301.99|3301.99|3301.74|3301.74|3302.62|3302.62|3298.49|3298.49|0
1651228800000|2022-04-29 10:40:00|3301.12|3301.12|3299.22|3299.22|3302.36|3302.36|3299.22|3299.22|0
1651229100000|2022-04-29 10:45:00|3297.34|3297.34|3295.8|3295.8|3297.59|3297.59|3295.05|3295.05|0
1651229400000|2022-04-29 10:50:00|3295.17|3295.17|3291.8|3291.8|3296.42|3296.42|3291.63|3291.63|0
1651229700000|2022-04-29 10:55:00|3291.18|3291.18|3288.43|3288.43|3291.18|3291.18|3287.18|3287.18|0
1651230000000|2022-04-29 11:00:00|3289.68|3289.68|3291.06|3291.06|3291.93|3291.93|3288.93|3288.93|0
1651230300000|2022-04-29 11:05:00|3292.3|3292.3|3291.26|3291.26|3293.18|3293.18|3289.26|3289.26|0
1651230600000|2022-04-29 11:10:00|3293.13|3293.13|3294.8|3294.8|3295.43|3295.43|3291.68|3291.68|0
1651230900000|2022-04-29 11:15:00|3294.63|3294.63|3300.12|3300.12|3300.12|3300.12|3294.63|3294.63|0
1651231200000|2022-04-29 11:20:00|3299.87|3299.87|3301.57|3301.57|3305.19|3305.19|3299.87|3299.87|0
1651231500000|2022-04-29 11:25:00|3302.2|3302.2|3297.7|3297.7|3302.2|3302.2|3297.08|3297.08|0
1651231800000|2022-04-29 11:30:00|3301.45|3301.45|3302.82|3302.82|3303.45|3303.45|3299.57|3299.57|0
1651232100000|2022-04-29 11:35:00|3302.95|3302.95|3306.64|3306.64|3306.64|3306.64|3302.95|3302.95|0
1651232400000|2022-04-29 11:40:00|3306.02|3306.02|3304.15|3304.15|3306.02|3306.02|3303.52|3303.52|0
1651232700000|2022-04-29 11:45:00|3305.4|3305.4|3306.52|3306.52|3308.02|3308.02|3305.4|3305.4|0
1651233000000|2022-04-29 11:50:00|3307.77|3307.77|3305.52|3305.52|3307.77|3307.77|3305.39|3305.39|0
1651233300000|2022-04-29 11:55:00|3306.14|3306.14|3305.64|3305.64|3307.64|3307.64|3305.52|3305.52|0
1651233600000|2022-04-29 12:00:00|3305.9|3305.9|3309.14|3309.14|3310.27|3310.27|3304.27|3304.27|0
1651233900000|2022-04-29 12:05:00|3308.52|3308.52|3305.9|3305.9|3308.65|3308.65|3305.9|3305.9|0
1651234200000|2022-04-29 12:10:00|3304.65|3304.65|3303.99|3303.99|3305.52|3305.52|3303.4|3303.4|0
1651234500000|2022-04-29 12:15:00|3304.17|3304.17|3307.16|3307.16|3307.79|3307.79|3304.04|3304.04|0
1651234800000|2022-04-29 12:20:00|3307.34|3307.34|3309.31|3309.31|3309.31|3309.31|3307.34|3307.34|0
1651235100000|2022-04-29 12:25:00|3309.13|3309.13|3311.63|3311.63|3311.63|3311.63|3308.26|3308.26|0
1651235400000|2022-04-29 12:30:00|3311.01|3311.01|3304.89|3304.89|3311.01|3311.01|3301.52|3301.52|0
1651235700000|2022-04-29 12:35:00|3304.77|3304.77|3304.97|3304.97|3304.97|3304.97|3300.64|3300.64|0
1651236000000|2022-04-29 12:40:00|3305.34|3305.34|3308.71|3308.71|3309.96|3309.96|3304.09|3304.09|0
1651236300000|2022-04-29 12:45:00|3309.96|3309.96|3308.11|3308.11|3310.7|3310.7|3307.48|3307.48|0
1651236600000|2022-04-29 12:50:00|3307.48|3307.48|3308.61|3308.61|3310.48|3310.48|3307.36|3307.36|0
1651236900000|2022-04-29 12:55:00|3307.98|3307.98|3307.06|3307.06|3308.61|3308.61|3306.44|3306.44|0
1651237200000|2022-04-29 13:00:00|3305.82|3305.82|3302.57|3302.57|3305.82|3305.82|3302.57|3302.57|0
1651237500000|2022-04-29 13:05:00|3303.19|3303.19|3295.58|3295.58|3303.19|3303.19|3295.58|3295.58|0
1651237800000|2022-04-29 13:10:00|3294.95|3294.95|3295.58|3295.58|3297.7|3297.7|3294.83|3294.83|0
1651238100000|2022-04-29 13:15:00|3294.95|3294.95|3296.03|3296.03|3296.03|3296.03|3294.4|3294.4|0
1651238400000|2022-04-29 13:20:00|3296.15|3296.15|3295.04|3295.04|3297.4|3297.4|3295.04|3295.04|0
1651238700000|2022-04-29 13:25:00|3294.54|3294.54|3292.26|3292.26|3294.76|3294.76|3291.64|3291.64|0
1651239000000|2022-04-29 13:30:00|3293.51|3293.51|3298.88|3298.88|3299.5|3299.5|3291.38|3291.38|0
1651239300000|2022-04-29 13:35:00|3297.63|3297.63|3305.17|3305.17|3305.25|3305.25|3297.5|3297.5|0
1651239600000|2022-04-29 13:40:00|3305.05|3305.05|3301.25|3301.25|3308.79|3308.79|3301.25|3301.25|0
1651239900000|2022-04-29 13:45:00|3301.87|3301.87|3313.05|3313.05|3313.05|3313.05|3300.62|3300.62|0
1651240200000|2022-04-29 13:50:00|3312.88|3312.88|3317.42|3317.42|3318.3|3318.3|3305.82|3305.82|0
1651240500000|2022-04-29 13:55:00|3317.6|3317.6|3326.18|3326.18|3327.43|3327.43|3316.55|3316.55|0
1651240800000|2022-04-29 14:00:00|3325.56|3325.56|3320.53|3320.53|3325.56|3325.56|3313.79|3313.79|0
1651241100000|2022-04-29 14:05:00|3319.9|3319.9|3305.6|3305.6|3319.9|3319.9|3302.6|3302.6|0
1651241400000|2022-04-29 14:10:00|3307.97|3307.97|3310.29|3310.29|3311.67|3311.67|3305.22|3305.22|0
1651241700000|2022-04-29 14:15:00|3310.8|3310.8|3308.72|3308.72|3321.41|3321.41|3306.12|3306.12|0
1651242000000|2022-04-29 14:20:00|3308.97|3308.97|3303.15|3303.15|3310.22|3310.22|3301.52|3301.52|0
1651242300000|2022-04-29 14:25:00|3303.32|3303.32|3294.36|3294.36|3303.69|3303.69|3293.74|3293.74|0
1651242600000|2022-04-29 14:30:00|3294.99|3294.99|3296.19|3296.19|3299.81|3299.81|3293.44|3293.44|0
1651242900000|2022-04-29 14:35:00|3296.57|3296.57|3292.24|3292.24|3297.94|3297.94|3288.75|3288.75|0
1651243200000|2022-04-29 14:40:00|3292.06|3292.06|3292.94|3292.94|3295.57|3295.57|3292.06|3292.06|0
1651243500000|2022-04-29 14:45:00|3292.69|3292.69|3286.94|3286.94|3292.69|3292.69|3283.12|3283.12|0
1651243800000|2022-04-29 14:50:00|3287.2|3287.2|3286.88|3286.88|3287.9|3287.9|3283.93|3283.93|0
1651244100000|2022-04-29 14:55:00|3285.63|3285.63|3291|3291|3292.42|3292.42|3285.5|3285.5|0
1651244400000|2022-04-29 15:00:00|3291.63|3291.63|3295.18|3295.18|3295.18|3295.18|3289.38|3289.38|0
1651244700000|2022-04-29 15:05:00|3296.42|3296.42|3292.25|3292.25|3298.17|3298.17|3292.13|3292.13|0
1651245000000|2022-04-29 15:10:00|3292.43|3292.43|3292.72|3292.72|3294.47|3294.47|3288.23|3288.23|0
1651245300000|2022-04-29 15:15:00|3292.59|3292.59|3290.37|3290.37|3293.22|3293.22|3288.62|3288.62|0
1651245600000|2022-04-29 15:20:00|3289.12|3289.12|3294.14|3294.14|3296.01|3296.01|3289.12|3289.12|0
1651245900000|2022-04-29 15:25:00|3293.52|3293.52|3297.92|3297.92|3302.04|3302.04|3292.64|3292.64|0
1651562100000|2022-05-03 07:15:00|3270.87|3270.87|3271.79|3271.79|3278.54|3278.54|3263.05|3263.05|0
1651562400000|2022-05-03 07:20:00|3273.04|3273.04|3279.3|3279.3|3280.19|3280.19|3273.04|3273.04|0
1651562700000|2022-05-03 07:25:00|3278.3|3278.3|3284.98|3284.98|3284.98|3284.98|3277.18|3277.18|0
1651563000000|2022-05-03 07:30:00|3284.35|3284.35|3278.43|3278.43|3284.35|3284.35|3277.23|3277.23|0
1651563300000|2022-05-03 07:35:00|3277.8|3277.8|3270.43|3270.43|3277.8|3277.8|3268.69|3268.69|0
1651563600000|2022-05-03 07:40:00|3269.81|3269.81|3271.93|3271.93|3273.56|3273.56|3267.31|3267.31|0
1651563900000|2022-05-03 07:45:00|3272.55|3272.55|3261.45|3261.45|3273.18|3273.18|3261.45|3261.45|0
1651564200000|2022-05-03 07:50:00|3261.58|3261.58|3272.28|3272.28|3274.32|3274.32|3261.45|3261.45|0
1651564500000|2022-05-03 07:55:00|3271.65|3271.65|3270.95|3270.95|3272.28|3272.28|3268.86|3268.86|0
1651564800000|2022-05-03 08:00:00|3271.12|3271.12|3281.69|3281.69|3282.19|3282.19|3269.25|3269.25|0
1651565100000|2022-05-03 08:05:00|3281.44|3281.44|3281.81|3281.81|3286.68|3286.68|3280.06|3280.06|0
1651565400000|2022-05-03 08:10:00|3280.56|3280.56|3275.55|3275.55|3281.31|3281.31|3274.68|3274.68|0
1651565700000|2022-05-03 08:15:00|3275.21|3275.21|3269.41|3269.41|3275.76|3275.76|3268.91|3268.91|0
1651566000000|2022-05-03 08:20:00|3270.03|3270.03|3270.41|3270.41|3272.28|3272.28|3267.91|3267.91|0
1651566300000|2022-05-03 08:25:00|3270.28|3270.28|3274.75|3274.75|3275|3275|3269.66|3269.66|0
1651566600000|2022-05-03 08:30:00|3274.88|3274.88|3274.59|3274.59|3275.25|3275.25|3271.47|3271.47|0
1651566900000|2022-05-03 08:35:00|3274.71|3274.71|3272.09|3272.09|3275.29|3275.29|3271.29|3271.29|0
1651567200000|2022-05-03 08:40:00|3272.26|3272.26|3273.13|3273.13|3274.38|3274.38|3270.63|3270.63|0
1651567500000|2022-05-03 08:45:00|3271.88|3271.88|3272.01|3272.01|3273.76|3273.76|3269.63|3269.63|0
1651567800000|2022-05-03 08:50:00|3272.26|3272.26|3273.23|3273.23|3275.93|3275.93|3271.98|3271.98|0
1651568100000|2022-05-03 08:55:00|3272.98|3272.98|3272.11|3272.11|3272.98|3272.98|3271.48|3271.48|0
1651568400000|2022-05-03 09:00:00|3271.85|3271.85|3276.52|3276.52|3279.02|3279.02|3271.73|3271.73|0
1651568700000|2022-05-03 09:05:00|3274.65|3274.65|3275.14|3275.14|3275.27|3275.27|3272.4|3272.4|0
1651569000000|2022-05-03 09:10:00|3275.39|3275.39|3274.56|3274.56|3277.06|3277.06|3269.82|3269.82|0
1651569300000|2022-05-03 09:15:00|3275.19|3275.19|3275.82|3275.82|3278.19|3278.19|3275.19|3275.19|0
1651569600000|2022-05-03 09:20:00|3275.2|3275.2|3275.2|3275.2|3276.44|3276.44|3272.95|3272.95|0
1651569900000|2022-05-03 09:25:00|3274.94|3274.94|3271.35|3271.35|3274.94|3274.94|3270.52|3270.52|0
1651570200000|2022-05-03 09:30:00|3270.73|3270.73|3266.61|3266.61|3270.73|3270.73|3264.99|3264.99|0
1651570500000|2022-05-03 09:35:00|3265.98|3265.98|3267.26|3267.26|3268.51|3268.51|3264.73|3264.73|0
1651570800000|2022-05-03 09:40:00|3266.64|3266.64|3267.51|3267.51|3267.51|3267.51|3266.01|3266.01|0
1651571100000|2022-05-03 09:45:00|3266.89|3266.89|3270.14|3270.14|3270.26|3270.26|3266.26|3266.26|0
1651571400000|2022-05-03 09:50:00|3270.76|3270.76|3272.64|3272.64|3273.26|3273.26|3270.76|3270.76|0
1651571700000|2022-05-03 09:55:00|3272.81|3272.81|3267.23|3267.23|3273.61|3273.61|3266.61|3266.61|0
1651572000000|2022-05-03 10:00:00|3265.98|3265.98|3267.23|3267.23|3267.23|3267.23|3264.23|3264.23|0
1651572300000|2022-05-03 10:05:00|3267.36|3267.36|3265.26|3265.26|3268.85|3268.85|3265.26|3265.26|0
1651572600000|2022-05-03 10:10:00|3265.14|3265.14|3260.49|3260.49|3265.14|3265.14|3259.42|3259.42|0
1651572900000|2022-05-03 10:15:00|3261.12|3261.12|3253.71|3253.71|3261.99|3261.99|3253.21|3253.21|0
1651573200000|2022-05-03 10:20:00|3251.84|3251.84|3250.94|3250.94|3252.09|3252.09|3248.72|3248.72|0
1651573500000|2022-05-03 10:25:00|3251.07|3251.07|3251.44|3251.44|3253.02|3253.02|3249.4|3249.4|0
1651573800000|2022-05-03 10:30:00|3251.57|3251.57|3251.7|3251.7|3251.7|3251.7|3248.82|3248.82|0
1651574100000|2022-05-03 10:35:00|3251.82|3251.82|3251.44|3251.44|3253.44|3253.44|3251.2|3251.2|0
1651574400000|2022-05-03 10:40:00|3251.82|3251.82|3245.52|3245.52|3253.19|3253.19|3245.52|3245.52|0
1651574700000|2022-05-03 10:45:00|3246.15|3246.15|3244.43|3244.43|3246.4|3246.4|3243.27|3243.27|0
1651575000000|2022-05-03 10:50:00|3244.18|3244.18|3245.8|3245.8|3245.8|3245.8|3243.3|3243.3|0
1651575300000|2022-05-03 10:55:00|3245.92|3245.92|3239.99|3239.99|3246.68|3246.68|3239.99|3239.99|0
1651575600000|2022-05-03 11:00:00|3241.23|3241.23|3244.06|3244.06|3245.44|3245.44|3240.98|3240.98|0
1651575900000|2022-05-03 11:05:00|3242.81|3242.81|3243.19|3243.19|3244.81|3244.81|3241.44|3241.44|0
1651576200000|2022-05-03 11:10:00|3243.82|3243.82|3238.69|3238.69|3245.19|3245.19|3235.94|3235.94|0
1651576500000|2022-05-03 11:15:00|3239.31|3239.31|3235.32|3235.32|3242.81|3242.81|3234.69|3234.69|0
1651576800000|2022-05-03 11:20:00|3234.07|3234.07|3234.94|3234.94|3235.32|3235.32|3232.44|3232.44|0
1651577100000|2022-05-03 11:25:00|3235.19|3235.19|3237.68|3237.68|3237.68|3237.68|3234.81|3234.81|0
1651577400000|2022-05-03 11:30:00|3237.56|3237.56|3237.93|3237.93|3241.93|3241.93|3236.68|3236.68|0
1651577700000|2022-05-03 11:35:00|3237.41|3237.41|3239.35|3239.35|3239.35|3239.35|3235.19|3235.19|0
1651578000000|2022-05-03 11:40:00|3239.97|3239.97|3233.97|3233.97|3241.85|3241.85|3233.97|3233.97|0
1651578300000|2022-05-03 11:45:00|3234.35|3234.35|3230.77|3230.77|3234.72|3234.72|3229.6|3229.6|0
1651578600000|2022-05-03 11:50:00|3231.02|3231.02|3234.72|3234.72|3234.72|3234.72|3230.77|3230.77|0
1651578900000|2022-05-03 11:55:00|3234.1|3234.1|3231.7|3231.7|3234.1|3234.1|3231.53|3231.53|0
1651579200000|2022-05-03 12:00:00|3231.87|3231.87|3234.31|3234.31|3235.96|3235.96|3231.87|3231.87|0
1651579500000|2022-05-03 12:05:00|3234.44|3234.44|3234.61|3234.61|3235.06|3235.06|3232.57|3232.57|0
1651579800000|2022-05-03 12:10:00|3233.99|3233.99|3231.12|3231.12|3236.11|3236.11|3231.12|3231.12|0
1651580100000|2022-05-03 12:15:00|3232.37|3232.37|3233.11|3233.11|3235.86|3235.86|3231.12|3231.12|0
1651580400000|2022-05-03 12:20:00|3233.74|3233.74|3233.6|3233.6|3235.24|3235.24|3233.47|3233.47|0
1651580700000|2022-05-03 12:25:00|3234.22|3234.22|3230.98|3230.98|3234.22|3234.22|3229.6|3229.6|0
1651581000000|2022-05-03 12:30:00|3230.35|3230.35|3234.52|3234.52|3235.77|3235.77|3228.1|3228.1|0
1651581300000|2022-05-03 12:35:00|3233.9|3233.9|3235.27|3235.27|3237.15|3237.15|3232.65|3232.65|0
1651581600000|2022-05-03 12:40:00|3235.9|3235.9|3235.48|3235.48|3238.64|3238.64|3234.85|3234.85|0
1651581900000|2022-05-03 12:45:00|3234.85|3234.85|3234.85|3234.85|3235.48|3235.48|3234.23|3234.23|0
1651582200000|2022-05-03 12:50:00|3235.48|3235.48|3234.25|3234.25|3235.48|3235.48|3230.61|3230.61|0
1651582500000|2022-05-03 12:55:00|3234.37|3234.37|3236.02|3236.02|3238.02|3238.02|3233.65|3233.65|0
1651582800000|2022-05-03 13:00:00|3235.4|3235.4|3240.69|3240.69|3241.31|3241.31|3235.4|3235.4|0
1651583100000|2022-05-03 13:05:00|3241.07|3241.07|3241.07|3241.07|3241.44|3241.44|3239.19|3239.19|0
1651583400000|2022-05-03 13:10:00|3240.44|3240.44|3239.47|3239.47|3241.07|3241.07|3238.85|3238.85|0
1651583700000|2022-05-03 13:15:00|3240.72|3240.72|3239.85|3239.85|3244.47|3244.47|3239.85|3239.85|0
1651584000000|2022-05-03 13:20:00|3239.97|3239.97|3246.34|3246.34|3246.34|3246.34|3239.97|3239.97|0
1651584300000|2022-05-03 13:25:00|3246.59|3246.59|3244.17|3244.17|3246.59|3246.59|3242.55|3242.55|0
1651584600000|2022-05-03 13:30:00|3243.54|3243.54|3246.92|3246.92|3247.79|3247.79|3237.8|3237.8|0
1651584900000|2022-05-03 13:35:00|3248.16|3248.16|3243.64|3243.64|3249.66|3249.66|3241.27|3241.27|0
1651585200000|2022-05-03 13:40:00|3244.27|3244.27|3246.56|3246.56|3251.78|3251.78|3243.39|3243.39|0
1651585500000|2022-05-03 13:45:00|3244.69|3244.69|3241.87|3241.87|3247.57|3247.57|3240.62|3240.62|0
1651585800000|2022-05-03 13:50:00|3241.24|3241.24|3246.04|3246.04|3246.66|3246.66|3240.37|3240.37|0
1651586100000|2022-05-03 13:55:00|3247.29|3247.29|3246.04|3246.04|3249.04|3249.04|3244.04|3244.04|0
1651586400000|2022-05-03 14:00:00|3246.66|3246.66|3248.52|3248.52|3250.89|3250.89|3244.4|3244.4|0
1651586700000|2022-05-03 14:05:00|3248.65|3248.65|3246.1|3246.1|3251.57|3251.57|3244.05|3244.05|0
1651587000000|2022-05-03 14:10:00|3246.72|3246.72|3252.14|3252.14|3252.14|3252.14|3246.1|3246.1|0
1651587300000|2022-05-03 14:15:00|3253.39|3253.39|3249.34|3249.34|3253.39|3253.39|3247.6|3247.6|0
1651587600000|2022-05-03 14:20:00|3248.72|3248.72|3255.72|3255.72|3255.97|3255.97|3248.72|3248.72|0
1651587900000|2022-05-03 14:25:00|3256.97|3256.97|3254.32|3254.32|3257.22|3257.22|3253.94|3253.94|0
1651588200000|2022-05-03 14:30:00|3253.7|3253.7|3252.37|3252.37|3253.7|3253.7|3249.75|3249.75|0
1651588500000|2022-05-03 14:35:00|3253.62|3253.62|3249.95|3249.95|3253.62|3253.62|3249.32|3249.32|0
1651588800000|2022-05-03 14:40:00|3248.7|3248.7|3246.8|3246.8|3249.95|3249.95|3245.55|3245.55|0
1651589100000|2022-05-03 14:45:00|3246.17|3246.17|3247.05|3247.05|3247.05|3247.05|3243.05|3243.05|0
1651589400000|2022-05-03 14:50:00|3246.42|3246.42|3248.3|3248.3|3248.8|3248.8|3245.8|3245.8|0
1651589700000|2022-05-03 14:55:00|3248.93|3248.93|3247.88|3247.88|3250.95|3250.95|3247|3247|0
1651590000000|2022-05-03 15:00:00|3247.75|3247.75|3252.95|3252.95|3252.95|3252.95|3246.51|3246.51|0
1651590300000|2022-05-03 15:05:00|3253.33|3253.33|3258.95|3258.95|3259.7|3259.7|3252.08|3252.08|0
1651590600000|2022-05-03 15:10:00|3258.82|3258.82|3266.99|3266.99|3267.62|3267.62|3257.45|3257.45|0
1651590900000|2022-05-03 15:15:00|3266.49|3266.49|3269.07|3269.07|3270.94|3270.94|3265.94|3265.94|0
1651591200000|2022-05-03 15:20:00|3269.32|3269.32|3266.02|3266.02|3272.26|3272.26|3265.64|3265.64|0
1651591500000|2022-05-03 15:25:00|3267.27|3267.27|3262.63|3262.63|3267.62|3267.62|3262.63|3262.63|0
1651648500000|2022-05-04 07:15:00|3272.86|3272.86|3265.36|3265.36|3275.47|3275.47|3264.73|3264.73|0
1651648800000|2022-05-04 07:20:00|3265.53|3265.53|3270.03|3270.03|3272.52|3272.52|3265.41|3265.41|0
1651649100000|2022-05-04 07:25:00|3269.4|3269.4|3256.69|3256.69|3269.4|3269.4|3254.82|3254.82|0
1651649400000|2022-05-04 07:30:00|3256.06|3256.06|3256.43|3256.43|3261.81|3261.81|3254.56|3254.56|0
1651649700000|2022-05-04 07:35:00|3254.56|3254.56|3241.69|3241.69|3254.56|3254.56|3241.34|3241.34|0
1651650000000|2022-05-04 07:40:00|3242.31|3242.31|3241.06|3241.06|3242.93|3242.93|3233.57|3233.57|0
1651650300000|2022-05-04 07:45:00|3241.19|3241.19|3246.76|3246.76|3248.63|3248.63|3241.19|3241.19|0
1651650600000|2022-05-04 07:50:00|3247.38|3247.38|3256.58|3256.58|3257.58|3257.58|3247.38|3247.38|0
1651650900000|2022-05-04 07:55:00|3259.07|3259.07|3256.9|3256.9|3259.07|3259.07|3253.66|3253.66|0
1651651200000|2022-05-04 08:00:00|3257.08|3257.08|3255.86|3255.86|3261.45|3261.45|3255.86|3255.86|0
1651651500000|2022-05-04 08:05:00|3255.23|3255.23|3254.86|3254.86|3259.86|3259.86|3253.49|3253.49|0
1651651800000|2022-05-04 08:10:00|3254.24|3254.24|3253.42|3253.42|3255.61|3255.61|3252.49|3252.49|0
1651652100000|2022-05-04 08:15:00|3252.79|3252.79|3248.79|3248.79|3254.04|3254.04|3248.79|3248.79|0
1651652400000|2022-05-04 08:20:00|3248.29|3248.29|3247.19|3247.19|3249.29|3249.29|3245.32|3245.32|0
1651652700000|2022-05-04 08:25:00|3246.57|3246.57|3242.17|3242.17|3247.44|3247.44|3242.17|3242.17|0
1651653000000|2022-05-04 08:30:00|3242.79|3242.79|3237.68|3237.68|3244.17|3244.17|3237.68|3237.68|0
1651653300000|2022-05-04 08:35:00|3238.3|3238.3|3242.09|3242.09|3244.59|3244.59|3238.3|3238.3|0
1651653600000|2022-05-04 08:40:00|3240.84|3240.84|3237.1|3237.1|3242.09|3242.09|3237.1|3237.1|0
1651653900000|2022-05-04 08:45:00|3236.47|3236.47|3243.85|3243.85|3244.09|3244.09|3235.85|3235.85|0
1651654200000|2022-05-04 08:50:00|3244.22|3244.22|3238.63|3238.63|3246.22|3246.22|3238.63|3238.63|0
1651654500000|2022-05-04 08:55:00|3239.88|3239.88|3237.48|3237.48|3239.88|3239.88|3236.14|3236.14|0
1651654800000|2022-05-04 09:00:00|3238.1|3238.1|3238.14|3238.14|3238.51|3238.51|3234.77|3234.77|0
1651655100000|2022-05-04 09:05:00|3237.51|3237.51|3237.59|3237.59|3238.84|3238.84|3236.34|3236.34|0
1651655400000|2022-05-04 09:10:00|3238.22|3238.22|3236.71|3236.71|3238.84|3238.84|3236.09|3236.09|0
1651655700000|2022-05-04 09:15:00|3236.84|3236.84|3238.09|3238.09|3238.09|3238.09|3236.21|3236.21|0
1651656000000|2022-05-04 09:20:00|3238.21|3238.21|3235.59|3235.59|3238.21|3238.21|3234.22|3234.22|0
1651656300000|2022-05-04 09:25:00|3235.46|3235.46|3234.49|3234.49|3235.46|3235.46|3232.72|3232.72|0
1651656600000|2022-05-04 09:30:00|3235.12|3235.12|3235.34|3235.34|3235.96|3235.96|3232.79|3232.79|0
1651656900000|2022-05-04 09:35:00|3235.96|3235.96|3238.51|3238.51|3240.88|3240.88|3235.96|3235.96|0
1651657200000|2022-05-04 09:40:00|3238.69|3238.69|3233.88|3233.88|3238.69|3238.69|3233.88|3233.88|0
1651657500000|2022-05-04 09:45:00|3234.05|3234.05|3237.13|3237.13|3237.13|3237.13|3233.63|3233.63|0
1651657800000|2022-05-04 09:50:00|3237.75|3237.75|3237.31|3237.31|3239.18|3239.18|3236|3236|0
1651658100000|2022-05-04 09:55:00|3239.18|3239.18|3236.93|3236.93|3239.18|3239.18|3235.56|3235.56|0
1651658400000|2022-05-04 10:00:00|3237.56|3237.56|3240.3|3240.3|3240.3|3240.3|3237.56|3237.56|0
1651658700000|2022-05-04 10:05:00|3242.8|3242.8|3241.92|3241.92|3242.8|3242.8|3240.42|3240.42|0
1651659000000|2022-05-04 10:10:00|3240.68|3240.68|3241.96|3241.96|3243.17|3243.17|3240.68|3240.68|0
1651659300000|2022-05-04 10:15:00|3241.83|3241.83|3240.96|3240.96|3242.71|3242.71|3240.71|3240.71|0
1651659600000|2022-05-04 10:20:00|3244.7|3244.7|3246.2|3246.2|3246.33|3246.33|3244.7|3244.7|0
1651659900000|2022-05-04 10:25:00|3246.08|3246.08|3243.88|3243.88|3246.08|3246.08|3243.88|3243.88|0
1651660200000|2022-05-04 10:30:00|3244.5|3244.5|3250.35|3250.35|3250.93|3250.93|3243.25|3243.25|0
1651660500000|2022-05-04 10:35:00|3250.69|3250.69|3253.69|3253.69|3253.69|3253.69|3250.32|3250.32|0
1651660800000|2022-05-04 10:40:00|3253.56|3253.56|3256.11|3256.11|3256.11|3256.11|3253.31|3253.31|0
1651661100000|2022-05-04 10:45:00|3255.48|3255.48|3256.61|3256.61|3256.86|3256.86|3255.36|3255.36|0
1651661400000|2022-05-04 10:50:00|3255.36|3255.36|3254.81|3254.81|3255.99|3255.99|3254.11|3254.11|0
1651661700000|2022-05-04 10:55:00|3253.56|3253.56|3251.06|3251.06|3254.19|3254.19|3249.56|3249.56|0
1651662000000|2022-05-04 11:00:00|3251.69|3251.69|3253.19|3253.19|3253.81|3253.81|3251.69|3251.69|0
1651662300000|2022-05-04 11:05:00|3253.81|3253.81|3256.06|3256.06|3257.43|3257.43|3253.44|3253.44|0
1651662600000|2022-05-04 11:10:00|3255.43|3255.43|3252.61|3252.61|3256.43|3256.43|3252.61|3252.61|0
1651662900000|2022-05-04 11:15:00|3251.98|3251.98|3251.64|3251.64|3252.43|3252.43|3250.73|3250.73|0
1651663200000|2022-05-04 11:20:00|3252.26|3252.26|3253.88|3253.88|3253.88|3253.88|3252.14|3252.14|0
1651663500000|2022-05-04 11:25:00|3255.13|3255.13|3255.51|3255.51|3256.26|3256.26|3253.13|3253.13|0
1651663800000|2022-05-04 11:30:00|3254.26|3254.26|3250.46|3250.46|3254.38|3254.38|3250.46|3250.46|0
1651664100000|2022-05-04 11:35:00|3250.63|3250.63|3252.01|3252.01|3252.01|3252.01|3250.26|3250.26|0
1651664400000|2022-05-04 11:40:00|3250.76|3250.76|3246.63|3246.63|3250.76|3250.76|3246.01|3246.01|0
1651664700000|2022-05-04 11:45:00|3246.38|3246.38|3245.84|3245.84|3246.51|3246.51|3244.96|3244.96|0
1651665000000|2022-05-04 11:50:00|3245.71|3245.71|3244.66|3244.66|3245.71|3245.71|3244.34|3244.34|0
1651665300000|2022-05-04 11:55:00|3244.04|3244.04|3244.39|3244.39|3244.66|3244.66|3243.42|3243.42|0
1651665600000|2022-05-04 12:00:00|3243.14|3243.14|3236.15|3236.15|3243.14|3243.14|3236.15|3236.15|0
1651665900000|2022-05-04 12:05:00|3235.52|3235.52|3236.27|3236.27|3237.14|3237.14|3233.4|3233.4|0
1651666200000|2022-05-04 12:10:00|3236.52|3236.52|3237.77|3237.77|3238.4|3238.4|3235.52|3235.52|0
1651666500000|2022-05-04 12:15:00|3237.65|3237.65|3238.27|3238.27|3240.14|3240.14|3236.9|3236.9|0
1651666800000|2022-05-04 12:20:00|3238.89|3238.89|3237.9|3237.9|3240.39|3240.39|3237.9|3237.9|0
1651667100000|2022-05-04 12:25:00|3238.15|3238.15|3234.74|3234.74|3238.15|3238.15|3234.74|3234.74|0
1651667400000|2022-05-04 12:30:00|3235.36|3235.36|3235.99|3235.99|3236.86|3236.86|3235.24|3235.24|0
1651667700000|2022-05-04 12:35:00|3235.73|3235.73|3235.56|3235.56|3236.36|3236.36|3234.93|3234.93|0
1651668000000|2022-05-04 12:40:00|3236.18|3236.18|3237.43|3237.43|3237.43|3237.43|3236.18|3236.18|0
1651668300000|2022-05-04 12:45:00|3237.56|3237.56|3240.18|3240.18|3240.8|3240.8|3237.56|3237.56|0
1651668600000|2022-05-04 12:50:00|3240.05|3240.05|3244.87|3244.87|3251.16|3251.16|3239.93|3239.93|0
1651668900000|2022-05-04 12:55:00|3245.5|3245.5|3244.53|3244.53|3247.37|3247.37|3242.4|3242.4|0
1651669200000|2022-05-04 13:00:00|3244.28|3244.28|3249.82|3249.82|3249.82|3249.82|3244.02|3244.02|0
1651669500000|2022-05-04 13:05:00|3250.44|3250.44|3250.57|3250.57|3251.2|3251.2|3248.7|3248.7|0
1651669800000|2022-05-04 13:10:00|3250.75|3250.75|3250.29|3250.29|3254.17|3254.17|3250.29|3250.29|0
1651670100000|2022-05-04 13:15:00|3250.92|3250.92|3249.9|3249.9|3252.9|3252.9|3249.9|3249.9|0
1651670400000|2022-05-04 13:20:00|3250.52|3250.52|3253.77|3253.77|3253.77|3253.77|3250.52|3250.52|0
1651670700000|2022-05-04 13:25:00|3255.64|3255.64|3257.16|3257.16|3257.16|3257.16|3253.77|3253.77|0
1651671000000|2022-05-04 13:30:00|3257.04|3257.04|3256.09|3256.09|3257.04|3257.04|3252.24|3252.24|0
1651671300000|2022-05-04 13:35:00|3256.71|3256.71|3258.73|3258.73|3260.97|3260.97|3256.71|3256.71|0
1651671600000|2022-05-04 13:40:00|3257.48|3257.48|3258.93|3258.93|3259.92|3259.92|3256.3|3256.3|0
1651671900000|2022-05-04 13:45:00|3258.8|3258.8|3255.72|3255.72|3258.8|3258.8|3253.35|3253.35|0
1651672200000|2022-05-04 13:50:00|3255.84|3255.84|3255.21|3255.21|3259.84|3259.84|3254.58|3254.58|0
1651672500000|2022-05-04 13:55:00|3255.33|3255.33|3256.96|3256.96|3258.38|3258.38|3251.26|3251.26|0
1651672800000|2022-05-04 14:00:00|3257.58|3257.58|3254.59|3254.59|3258.45|3258.45|3254.09|3254.09|0
1651673100000|2022-05-04 14:05:00|3253.96|3253.96|3252.09|3252.09|3253.96|3253.96|3251.71|3251.71|0
1651673400000|2022-05-04 14:10:00|3252.71|3252.71|3248.34|3248.34|3255.08|3255.08|3248.09|3248.09|0
1651673700000|2022-05-04 14:15:00|3248.22|3248.22|3249.68|3249.68|3250.06|3250.06|3246.27|3246.27|0
1651674000000|2022-05-04 14:20:00|3248.43|3248.43|3250.26|3250.26|3250.43|3250.43|3247.81|3247.81|0
1651674300000|2022-05-04 14:25:00|3250.39|3250.39|3253.31|3253.31|3253.48|3253.48|3249.51|3249.51|0
1651674600000|2022-05-04 14:30:00|3252.68|3252.68|3246.64|3246.64|3252.68|3252.68|3246.39|3246.39|0
1651674900000|2022-05-04 14:35:00|3246.01|3246.01|3248.47|3248.47|3248.47|3248.47|3246.01|3246.01|0
1651675200000|2022-05-04 14:40:00|3248.59|3248.59|3244.67|3244.67|3250.72|3250.72|3244.67|3244.67|0
1651675500000|2022-05-04 14:45:00|3244.05|3244.05|3246.34|3246.34|3247.09|3247.09|3244.05|3244.05|0
1651675800000|2022-05-04 14:50:00|3246.97|3246.97|3245.27|3245.27|3247.97|3247.97|3244.64|3244.64|0
1651676100000|2022-05-04 14:55:00|3245.14|3245.14|3241.97|3241.97|3245.27|3245.27|3241.35|3241.35|0
1651676400000|2022-05-04 15:00:00|3242.1|3242.1|3240.65|3240.65|3242.97|3242.97|3239.77|3239.77|0
1651676700000|2022-05-04 15:05:00|3241.27|3241.27|3240.7|3240.7|3242.57|3242.57|3240.57|3240.57|0
1651677000000|2022-05-04 15:10:00|3240.07|3240.07|3237.23|3237.23|3240.82|3240.82|3236.61|3236.61|0
1651677300000|2022-05-04 15:15:00|3236.61|3236.61|3238.65|3238.65|3238.78|3238.78|3236.03|3236.03|0
1651677600000|2022-05-04 15:20:00|3239.28|3239.28|3239.19|3239.19|3241.28|3241.28|3238.61|3238.61|0
1651677900000|2022-05-04 15:25:00|3239.81|3239.81|3236.06|3236.06|3239.94|3239.94|3235.43|3235.43|0
1651734900000|2022-05-05 07:15:00|3320.13|3320.13|3321.69|3321.69|3322.86|3322.86|3313.79|3313.79|0
1651735200000|2022-05-05 07:20:00|3321.06|3321.06|3320.66|3320.66|3324.28|3324.28|3317.82|3317.82|0
1651735500000|2022-05-05 07:25:00|3319.9|3319.9|3320.83|3320.83|3322.53|3322.53|3316.9|3316.9|0
1651735800000|2022-05-05 07:30:00|3319.58|3319.58|3315.4|3315.4|3321.45|3321.45|3315.4|3315.4|0
1651736100000|2022-05-05 07:35:00|3316.03|3316.03|3313.07|3313.07|3321.32|3321.32|3312.7|3312.7|0
1651736400000|2022-05-05 07:40:00|3313.7|3313.7|3315.65|3315.65|3318.22|3318.22|3313.35|3313.35|0
1651736700000|2022-05-05 07:45:00|3316.89|3316.89|3313.02|3313.02|3317.52|3317.52|3313.02|3313.02|0
1651737000000|2022-05-05 07:50:00|3312.39|3312.39|3318.26|3318.26|3319.26|3319.26|3312.39|3312.39|0
1651737300000|2022-05-05 07:55:00|3317.64|3317.64|3318.52|3318.52|3320.76|3320.76|3314.89|3314.89|0
1651737600000|2022-05-05 08:00:00|3317.27|3317.27|3313.92|3313.92|3320.17|3320.17|3313.92|3313.92|0
1651737900000|2022-05-05 08:05:00|3315.17|3315.17|3314.66|3314.66|3316.79|3316.79|3311.04|3311.04|0
1651738200000|2022-05-05 08:10:00|3317.78|3317.78|3320.21|3320.21|3322.08|3322.08|3314.29|3314.29|0
1651738500000|2022-05-05 08:15:00|3321.46|3321.46|3320.58|3320.58|3323.83|3323.83|3319.96|3319.96|0
1651738800000|2022-05-05 08:20:00|3322.46|3322.46|3324.7|3324.7|3325.58|3325.58|3322.46|3322.46|0
1651739100000|2022-05-05 08:25:00|3325.32|3325.32|3324.67|3324.67|3330.31|3330.31|3324.22|3324.22|0
1651739400000|2022-05-05 08:30:00|3324.42|3324.42|3323.49|3323.49|3325.36|3325.36|3322.55|3322.55|0
1651739700000|2022-05-05 08:35:00|3324.12|3324.12|3321.62|3321.62|3324.79|3324.79|3320.62|3320.62|0
1651740000000|2022-05-05 08:40:00|3321.88|3321.88|3318.38|3318.38|3323.12|3323.12|3316.25|3316.25|0
1651740300000|2022-05-05 08:45:00|3317.13|3317.13|3315.66|3315.66|3317.25|3317.25|3313.16|3313.16|0
1651740600000|2022-05-05 08:50:00|3313.79|3313.79|3309.76|3309.76|3313.79|3313.79|3308.26|3308.26|0
1651740900000|2022-05-05 08:55:00|3309.63|3309.63|3311.63|3311.63|3314.63|3314.63|3309.32|3309.32|0
1651741200000|2022-05-05 09:00:00|3310.38|3310.38|3306.69|3306.69|3310.69|3310.69|3306.56|3306.56|0
1651741500000|2022-05-05 09:05:00|3306.52|3306.52|3306.01|3306.01|3308.51|3308.51|3305.64|3305.64|0
1651741800000|2022-05-05 09:10:00|3306.26|3306.26|3308.27|3308.27|3308.64|3308.64|3306.26|3306.26|0
1651742100000|2022-05-05 09:15:00|3307.64|3307.64|3313.64|3313.64|3313.64|3313.64|3306.52|3306.52|0
1651742400000|2022-05-05 09:20:00|3313.51|3313.51|3303.06|3303.06|3313.51|3313.51|3301.32|3301.32|0
1651742700000|2022-05-05 09:25:00|3303.69|3303.69|3307.65|3307.65|3307.65|3307.65|3303.69|3303.69|0
1651743000000|2022-05-05 09:30:00|3307.53|3307.53|3306.16|3306.16|3307.65|3307.65|3305.53|3305.53|0
1651743300000|2022-05-05 09:35:00|3305.78|3305.78|3305.43|3305.43|3306.4|3306.4|3304.06|3304.06|0
1651743600000|2022-05-05 09:40:00|3305.56|3305.56|3311.02|3311.02|3311.02|3311.02|3305.56|3305.56|0
1651743900000|2022-05-05 09:45:00|3312.27|3312.27|3306.81|3306.81|3312.27|3312.27|3306.81|3306.81|0
1651744200000|2022-05-05 09:50:00|3307.43|3307.43|3305.94|3305.94|3307.93|3307.93|3305.94|3305.94|0
1651744500000|2022-05-05 09:55:00|3306.31|3306.31|3308.44|3308.44|3309.44|3309.44|3306.31|3306.31|0
1651744800000|2022-05-05 10:00:00|3308.1|3308.1|3307.02|3307.02|3308.1|3308.1|3306.52|3306.52|0
1651745100000|2022-05-05 10:05:00|3306.39|3306.39|3307.89|3307.89|3308.14|3308.14|3305.64|3305.64|0
1651745400000|2022-05-05 10:10:00|3310.39|3310.39|3313.76|3313.76|3314.51|3314.51|3309.52|3309.52|0
1651745700000|2022-05-05 10:15:00|3313.64|3313.64|3310.52|3310.52|3313.64|3313.64|3309.89|3309.89|0
1651746000000|2022-05-05 10:20:00|3309.27|3309.27|3311.76|3311.76|3312.02|3312.02|3309.27|3309.27|0
1651746300000|2022-05-05 10:25:00|3312.39|3312.39|3313.14|3313.14|3316.13|3316.13|3312.39|3312.39|0
1651746600000|2022-05-05 10:30:00|3313.26|3313.26|3313.26|3313.26|3314.26|3314.26|3312.39|3312.39|0
1651746900000|2022-05-05 10:35:00|3313.39|3313.39|3317.04|3317.04|3317.04|3317.04|3313.26|3313.26|0
1651747200000|2022-05-05 10:40:00|3317.66|3317.66|3318.59|3318.59|3319.83|3319.83|3317.26|3317.26|0
1651747500000|2022-05-05 10:45:00|3319.83|3319.83|3319.46|3319.46|3319.83|3319.83|3317.83|3317.83|0
1651747800000|2022-05-05 10:50:00|3319.71|3319.71|3318.38|3318.38|3319.71|3319.71|3317.21|3317.21|0
1651748100000|2022-05-05 10:55:00|3317.76|3317.76|3316.42|3316.42|3318.29|3318.29|3315.79|3315.79|0
1651748400000|2022-05-05 11:00:00|3316.07|3316.07|3318.61|3318.61|3321.03|3321.03|3313.99|3313.99|0
1651748700000|2022-05-05 11:05:00|3319.24|3319.24|3321.86|3321.86|3323.73|3323.73|3319.24|3319.24|0
1651749000000|2022-05-05 11:10:00|3321.73|3321.73|3318.24|3318.24|3321.73|3321.73|3318.11|3318.11|0
1651749300000|2022-05-05 11:15:00|3319.48|3319.48|3318.86|3318.86|3320.86|3320.86|3317.36|3317.36|0
1651749600000|2022-05-05 11:20:00|3318.61|3318.61|3312.94|3312.94|3318.61|3318.61|3311.69|3311.69|0
1651749900000|2022-05-05 11:25:00|3313.57|3313.57|3316.06|3316.06|3317.94|3317.94|3313.57|3313.57|0
1651750200000|2022-05-05 11:30:00|3316.32|3316.32|3316.44|3316.44|3318.56|3318.56|3316.32|3316.32|0
1651750500000|2022-05-05 11:35:00|3316.57|3316.57|3317.69|3317.69|3319.19|3319.19|3316.57|3316.57|0
1651750800000|2022-05-05 11:40:00|3317.06|3317.06|3325.06|3325.06|3325.93|3325.93|3317.06|3317.06|0
1651751100000|2022-05-05 11:45:00|3324.43|3324.43|3331.76|3331.76|3331.76|3331.76|3322.81|3322.81|0
1651751400000|2022-05-05 11:50:00|3330.51|3330.51|3326.76|3326.76|3330.51|3330.51|3325.51|3325.51|0
1651751700000|2022-05-05 11:55:00|3328.01|3328.01|3327.88|3327.88|3329.76|3329.76|3326.88|3326.88|0
1651752000000|2022-05-05 12:00:00|3328.5|3328.5|3330.86|3330.86|3334.99|3334.99|3328.5|3328.5|0
1651752300000|2022-05-05 12:05:00|3332.11|3332.11|3331.49|3331.49|3332.36|3332.36|3330.61|3330.61|0
1651752600000|2022-05-05 12:10:00|3331.36|3331.36|3338.65|3338.65|3338.9|3338.9|3331.24|3331.24|0
1651752900000|2022-05-05 12:15:00|3338.02|3338.02|3347.84|3347.84|3351.46|3351.46|3335.85|3335.85|0
1651753200000|2022-05-05 12:20:00|3348.47|3348.47|3345.92|3345.92|3348.72|3348.72|3345.09|3345.09|0
1651753500000|2022-05-05 12:25:00|3346.54|3346.54|3346.87|3346.87|3351.04|3351.04|3346.54|3346.54|0
1651753800000|2022-05-05 12:30:00|3347.12|3347.12|3346|3346|3348.37|3348.37|3344.12|3344.12|0
1651754100000|2022-05-05 12:35:00|3345.37|3345.37|3346.4|3346.4|3348.27|3348.27|3343.82|3343.82|0
1651754400000|2022-05-05 12:40:00|3345.78|3345.78|3339.53|3339.53|3345.78|3345.78|3339.53|3339.53|0
1651754700000|2022-05-05 12:45:00|3339.66|3339.66|3340.03|3340.03|3340.53|3340.53|3336.28|3336.28|0
1651755000000|2022-05-05 12:50:00|3340.65|3340.65|3342.1|3342.1|3344.27|3344.27|3339.4|3339.4|0
1651755300000|2022-05-05 12:55:00|3342.48|3342.48|3343.03|3343.03|3346.35|3346.35|3341.48|3341.48|0
1651755600000|2022-05-05 13:00:00|3339.28|3339.28|3330.91|3330.91|3339.4|3339.4|3330.91|3330.91|0
1651755900000|2022-05-05 13:05:00|3330.54|3330.54|3325.67|3325.67|3330.66|3330.66|3322.42|3322.42|0
1651756200000|2022-05-05 13:10:00|3325.42|3325.42|3325.43|3325.43|3325.43|3325.43|3321.67|3321.67|0
1651756500000|2022-05-05 13:15:00|3325.55|3325.55|3322.68|3322.68|3327.43|3327.43|3322.06|3322.06|0
1651756800000|2022-05-05 13:20:00|3323.31|3323.31|3324.31|3324.31|3327.68|3327.68|3323.31|3323.31|0
1651757100000|2022-05-05 13:25:00|3323.68|3323.68|3328.3|3328.3|3328.3|3328.3|3321.44|3321.44|0
1651757400000|2022-05-05 13:30:00|3327.68|3327.68|3326.88|3326.88|3327.68|3327.68|3322.31|3322.31|0
1651757700000|2022-05-05 13:35:00|3328.13|3328.13|3325.3|3325.3|3330.42|3330.42|3322.06|3322.06|0
1651758000000|2022-05-05 13:40:00|3325.18|3325.18|3319.61|3319.61|3327.05|3327.05|3319.61|3319.61|0
1651758300000|2022-05-05 13:45:00|3319.73|3319.73|3314.66|3314.66|3320.98|3320.98|3314.66|3314.66|0
1651758600000|2022-05-05 13:50:00|3315.28|3315.28|3298.68|3298.68|3315.46|3315.46|3298.68|3298.68|0
1651758900000|2022-05-05 13:55:00|3299.92|3299.92|3302.67|3302.67|3303.92|3303.92|3293.93|3293.93|0
1651759200000|2022-05-05 14:00:00|3302.04|3302.04|3285.84|3285.84|3303.17|3303.17|3284.84|3284.84|0
1651759500000|2022-05-05 14:05:00|3284.6|3284.6|3291.87|3291.87|3293.74|3293.74|3284.6|3284.6|0
1651759800000|2022-05-05 14:10:00|3292.49|3292.49|3293.57|3293.57|3295.24|3295.24|3288.28|3288.28|0
1651760100000|2022-05-05 14:15:00|3292.95|3292.95|3274.8|3274.8|3292.95|3292.95|3274.17|3274.17|0
1651760400000|2022-05-05 14:20:00|3274.17|3274.17|3262.08|3262.08|3274.17|3274.17|3262.08|3262.08|0
1651760700000|2022-05-05 14:25:00|3262.7|3262.7|3254.7|3254.7|3263.58|3263.58|3254.7|3254.7|0
1651761000000|2022-05-05 14:30:00|3255.33|3255.33|3249.12|3249.12|3255.36|3255.36|3248.62|3248.62|0
1651761300000|2022-05-05 14:35:00|3248.95|3248.95|3247.29|3247.29|3250.65|3250.65|3244.79|3244.79|0
1651761600000|2022-05-05 14:40:00|3246.66|3246.66|3252.88|3252.88|3252.88|3252.88|3246.62|3246.62|0
1651761900000|2022-05-05 14:45:00|3254.75|3254.75|3236.88|3236.88|3254.75|3254.75|3236.88|3236.88|0
1651762200000|2022-05-05 14:50:00|3236.63|3236.63|3238.58|3238.58|3243.6|3243.6|3232.86|3232.86|0
1651762500000|2022-05-05 14:55:00|3239.21|3239.21|3241.85|3241.85|3241.85|3241.85|3237.01|3237.01|0
1651762800000|2022-05-05 15:00:00|3240.6|3240.6|3232.34|3232.34|3241.22|3241.22|3232.23|3232.23|0
1651763100000|2022-05-05 15:05:00|3231.71|3231.71|3228.54|3228.54|3231.71|3231.71|3226.29|3226.29|0
1651763400000|2022-05-05 15:10:00|3229.17|3229.17|3225.58|3225.58|3229.17|3229.17|3222.53|3222.53|0
1651763700000|2022-05-05 15:15:00|3225.33|3225.33|3215.54|3215.54|3225.33|3225.33|3215.54|3215.54|0
1651764000000|2022-05-05 15:20:00|3215.41|3215.41|3212.19|3212.19|3215.91|3215.91|3212.19|3212.19|0
1651764300000|2022-05-05 15:25:00|3211.57|3211.57|3214.29|3214.29|3216.19|3216.19|3210.24|3210.24|0
1651821300000|2022-05-06 07:15:00|3179.4|3179.4|3173.41|3173.41|3179.4|3179.4|3170.04|3170.04|0
1651821600000|2022-05-06 07:20:00|3172.4|3172.4|3165.69|3165.69|3173.03|3173.03|3160.81|3160.81|0
1651821900000|2022-05-06 07:25:00|3171.31|3171.31|3162.9|3162.9|3172.93|3172.93|3162.9|3162.9|0
1651822200000|2022-05-06 07:30:00|3163.25|3163.25|3147.99|3147.99|3163.42|3163.42|3147.99|3147.99|0
1651822500000|2022-05-06 07:35:00|3147.49|3147.49|3140.24|3140.24|3148.11|3148.11|3138.99|3138.99|0
1651822800000|2022-05-06 07:40:00|3140.49|3140.49|3136.92|3136.92|3144.62|3144.62|3136.92|3136.92|0
1651823100000|2022-05-06 07:45:00|3137.17|3137.17|3131.19|3131.19|3137.81|3137.81|3129.68|3129.68|0
1651823400000|2022-05-06 07:50:00|3131.06|3131.06|3132.2|3132.2|3132.31|3132.31|3119.57|3119.57|0
1651823700000|2022-05-06 07:55:00|3132.45|3132.45|3140.86|3140.86|3141.49|3141.49|3132.45|3132.45|0
1651824000000|2022-05-06 08:00:00|3139.61|3139.61|3148.48|3148.48|3148.48|3148.48|3136.11|3136.11|0
1651824300000|2022-05-06 08:05:00|3148.65|3148.65|3147.65|3147.65|3152.65|3152.65|3147.65|3147.65|0
1651824600000|2022-05-06 08:10:00|3147.03|3147.03|3144.95|3144.95|3149.45|3149.45|3144.95|3144.95|0
1651824900000|2022-05-06 08:15:00|3145.08|3145.08|3143.08|3143.08|3145.86|3145.86|3136.24|3136.24|0
1651825200000|2022-05-06 08:20:00|3144.33|3144.33|3139.36|3139.36|3145.98|3145.98|3139.36|3139.36|0
1651825500000|2022-05-06 08:25:00|3139.74|3139.74|3140.23|3140.23|3144.73|3144.73|3137.11|3137.11|0
1651825800000|2022-05-06 08:30:00|3140.48|3140.48|3141.79|3141.79|3146.63|3146.63|3140.48|3140.48|0
1651826100000|2022-05-06 08:35:00|3141.42|3141.42|3138.25|3138.25|3142.04|3142.04|3135.17|3135.17|0
1651826400000|2022-05-06 08:40:00|3136.38|3136.38|3134.16|3134.16|3136.95|3136.95|3133.08|3133.08|0
1651826700000|2022-05-06 08:45:00|3133.54|3133.54|3129.21|3129.21|3135.91|3135.91|3129.21|3129.21|0
1651827000000|2022-05-06 08:50:00|3128.96|3128.96|3127.58|3127.58|3132.46|3132.46|3127.58|3127.58|0
1651827300000|2022-05-06 08:55:00|3128.83|3128.83|3132.5|3132.5|3136.15|3136.15|3128.66|3128.66|0
1651827600000|2022-05-06 09:00:00|3133.12|3133.12|3134|3134|3136.75|3136.75|3131.5|3131.5|0
1651827900000|2022-05-06 09:05:00|3134.13|3134.13|3129.46|3129.46|3134.62|3134.62|3129.21|3129.21|0
1651828200000|2022-05-06 09:10:00|3129.63|3129.63|3133.05|3133.05|3136.75|3136.75|3129.63|3129.63|0
1651828500000|2022-05-06 09:15:00|3133.3|3133.3|3132.3|3132.3|3134.05|3134.05|3130.3|3130.3|0
1651828800000|2022-05-06 09:20:00|3132.43|3132.43|3135.6|3135.6|3135.6|3135.6|3130.35|3130.35|0
1651829100000|2022-05-06 09:25:00|3135.34|3135.34|3133.47|3133.47|3136.09|3136.09|3131.6|3131.6|0
1651829400000|2022-05-06 09:30:00|3133.34|3133.34|3139.96|3139.96|3139.96|3139.96|3133.22|3133.22|0
1651829700000|2022-05-06 09:35:00|3139.34|3139.34|3145.71|3145.71|3145.71|3145.71|3137.79|3137.79|0
1651830000000|2022-05-06 09:40:00|3146.96|3146.96|3146.73|3146.73|3148.48|3148.48|3145.99|3145.99|0
1651830300000|2022-05-06 09:45:00|3147.98|3147.98|3152.58|3152.58|3157.1|3157.1|3147.98|3147.98|0
1651830600000|2022-05-06 09:50:00|3153.83|3153.83|3156.69|3156.69|3156.69|3156.69|3153.83|3153.83|0
1651830900000|2022-05-06 09:55:00|3156.57|3156.57|3159.58|3159.58|3161.73|3161.73|3156.57|3156.57|0
1651831200000|2022-05-06 10:00:00|3157.09|3157.09|3153.84|3153.84|3159.88|3159.88|3153.84|3153.84|0
1651831500000|2022-05-06 10:05:00|3150.72|3150.72|3153|3153|3154.67|3154.67|3150.72|3150.72|0
1651831800000|2022-05-06 10:10:00|3153.12|3153.12|3147.67|3147.67|3153.12|3153.12|3147.05|3147.05|0
1651832100000|2022-05-06 10:15:00|3147.05|3147.05|3144.38|3144.38|3148.92|3148.92|3143.13|3143.13|0
1651832400000|2022-05-06 10:20:00|3144.03|3144.03|3146.28|3146.28|3147.66|3147.66|3142.91|3142.91|0
1651832700000|2022-05-06 10:25:00|3146.46|3146.46|3151.83|3151.83|3152.45|3152.45|3146.46|3146.46|0
1651833000000|2022-05-06 10:30:00|3152|3152|3156.95|3156.95|3158.2|3158.2|3151.83|3151.83|0
1651833300000|2022-05-06 10:35:00|3156.83|3156.83|3152.91|3152.91|3156.83|3156.83|3152.91|3152.91|0
1651833600000|2022-05-06 10:40:00|3151.03|3151.03|3145.13|3145.13|3151.03|3151.03|3145.13|3145.13|0
1651833900000|2022-05-06 10:45:00|3144.51|3144.51|3148.34|3148.34|3148.71|3148.71|3144.34|3144.34|0
1651834200000|2022-05-06 10:50:00|3148.46|3148.46|3144.84|3144.84|3148.46|3148.46|3144.84|3144.84|0
1651834500000|2022-05-06 10:55:00|3145.47|3145.47|3146.34|3146.34|3146.34|3146.34|3143.84|3143.84|0
1651834800000|2022-05-06 11:00:00|3146.09|3146.09|3145.47|3145.47|3147.84|3147.84|3144.21|3144.21|0
1651835100000|2022-05-06 11:05:00|3146.71|3146.71|3144.32|3144.32|3146.71|3146.71|3144.19|3144.19|0
1651835400000|2022-05-06 11:10:00|3144.44|3144.44|3142.07|3142.07|3145.44|3145.44|3142.07|3142.07|0
1651835700000|2022-05-06 11:15:00|3141.95|3141.95|3139.8|3139.8|3143.19|3143.19|3139.17|3139.17|0
1651836000000|2022-05-06 11:20:00|3139.92|3139.92|3142.12|3142.12|3144.17|3144.17|3139.92|3139.92|0
1651836300000|2022-05-06 11:25:00|3141.87|3141.87|3139.87|3139.87|3141.87|3141.87|3137.88|3137.88|0
1651836600000|2022-05-06 11:30:00|3138|3138|3135.5|3135.5|3139.25|3139.25|3135.38|3135.38|0
1651836900000|2022-05-06 11:35:00|3136.75|3136.75|3138.05|3138.05|3139.05|3139.05|3136.25|3136.25|0
1651837200000|2022-05-06 11:40:00|3137.92|3137.92|3137.12|3137.12|3138.42|3138.42|3136.92|3136.92|0
1651837500000|2022-05-06 11:45:00|3136.5|3136.5|3125.39|3125.39|3136.62|3136.62|3125.39|3125.39|0
1651837800000|2022-05-06 11:50:00|3124.14|3124.14|3129.14|3129.14|3129.64|3129.64|3123.14|3123.14|0
1651838100000|2022-05-06 11:55:00|3129.01|3129.01|3122.51|3122.51|3129.01|3129.01|3122.51|3122.51|0
1651838400000|2022-05-06 12:00:00|3124.39|3124.39|3126.81|3126.81|3126.81|3126.81|3123.01|3123.01|0
1651838700000|2022-05-06 12:05:00|3129.31|3129.31|3130.56|3130.56|3131.31|3131.31|3126.19|3126.19|0
1651839000000|2022-05-06 12:10:00|3129.94|3129.94|3122.82|3122.82|3129.94|3129.94|3122.82|3122.82|0
1651839300000|2022-05-06 12:15:00|3123.44|3123.44|3124.69|3124.69|3124.69|3124.69|3120.32|3120.32|0
1651839600000|2022-05-06 12:20:00|3123.44|3123.44|3125.39|3125.39|3125.52|3125.52|3123.44|3123.44|0
1651839900000|2022-05-06 12:25:00|3125.27|3125.27|3126.42|3126.42|3128.09|3128.09|3123.72|3123.72|0
1651840200000|2022-05-06 12:30:00|3127.05|3127.05|3128.51|3128.51|3147.05|3147.05|3127.05|3127.05|0
1651840500000|2022-05-06 12:35:00|3132.25|3132.25|3137.67|3137.67|3138.67|3138.67|3130.38|3130.38|0
1651840800000|2022-05-06 12:40:00|3137.79|3137.79|3135.05|3135.05|3138.04|3138.04|3134.05|3134.05|0
1651841100000|2022-05-06 12:45:00|3134.42|3134.42|3128.3|3128.3|3134.55|3134.55|3127.93|3127.93|0
1651841400000|2022-05-06 12:50:00|3128.18|3128.18|3120.56|3120.56|3128.18|3128.18|3119.44|3119.44|0
1651841700000|2022-05-06 12:55:00|3119.31|3119.31|3117.78|3117.78|3119.31|3119.31|3115.44|3115.44|0
1651842000000|2022-05-06 13:00:00|3112.78|3112.78|3115.86|3115.86|3116.03|3116.03|3111.16|3111.16|0
1651842300000|2022-05-06 13:05:00|3117.1|3117.1|3117.95|3117.95|3120.69|3120.69|3117.1|3117.1|0
1651842600000|2022-05-06 13:10:00|3118.57|3118.57|3126.79|3126.79|3128.66|3128.66|3118.57|3118.57|0
1651842900000|2022-05-06 13:15:00|3126.92|3126.92|3125.66|3125.66|3126.92|3126.92|3124.17|3124.17|0
1651843200000|2022-05-06 13:20:00|3126.29|3126.29|3123.12|3123.12|3127.04|3127.04|3122.49|3122.49|0
1651843500000|2022-05-06 13:25:00|3122.87|3122.87|3121.44|3121.44|3122.94|3122.94|3120.44|3120.44|0
1651843800000|2022-05-06 13:30:00|3120.19|3120.19|3103.56|3103.56|3121.07|3121.07|3103.31|3103.31|0
1651844100000|2022-05-06 13:35:00|3102.94|3102.94|3094.81|3094.81|3103.35|3103.35|3094.81|3094.81|0
1651844400000|2022-05-06 13:40:00|3093.56|3093.56|3084.19|3084.19|3095.43|3095.43|3084.19|3084.19|0
1651844700000|2022-05-06 13:45:00|3084.81|3084.81|3082.9|3082.9|3085.44|3085.44|3074.78|3074.78|0
1651845000000|2022-05-06 13:50:00|3083.52|3083.52|3078.58|3078.58|3085.52|3085.52|3076.5|3076.5|0
1651845300000|2022-05-06 13:55:00|3079.83|3079.83|3076.73|3076.73|3080.21|3080.21|3072.24|3072.24|0
1651845600000|2022-05-06 14:00:00|3078.61|3078.61|3081.36|3081.36|3083.35|3083.35|3078.11|3078.11|0
1651845900000|2022-05-06 14:05:00|3082.61|3082.61|3082.72|3082.72|3093.76|3093.76|3082.61|3082.61|0
1651846200000|2022-05-06 14:10:00|3083.35|3083.35|3085.17|3085.17|3085.92|3085.92|3078.25|3078.25|0
1651846500000|2022-05-06 14:15:00|3085.29|3085.29|3090.11|3090.11|3092.74|3092.74|3083.55|3083.55|0
1651846800000|2022-05-06 14:20:00|3088.86|3088.86|3080.4|3080.4|3088.86|3088.86|3078.9|3078.9|0
1651847100000|2022-05-06 14:25:00|3081.15|3081.15|3072.7|3072.7|3086.15|3086.15|3071.45|3071.45|0
1651847400000|2022-05-06 14:30:00|3072.58|3072.58|3064.78|3064.78|3076.82|3076.82|3064.78|3064.78|0
1651847700000|2022-05-06 14:35:00|3066.03|3066.03|3071.35|3071.35|3071.35|3071.35|3064.16|3064.16|0
1651848000000|2022-05-06 14:40:00|3071.98|3071.98|3078.77|3078.77|3081.77|3081.77|3071.1|3071.1|0
1651848300000|2022-05-06 14:45:00|3078.64|3078.64|3093.45|3093.45|3094.82|3094.82|3078.52|3078.52|0
1651848600000|2022-05-06 14:50:00|3094.69|3094.69|3097.09|3097.09|3097.09|3097.09|3091.2|3091.2|0
1651848900000|2022-05-06 14:55:00|3096.46|3096.46|3103.1|3103.1|3105.05|3105.05|3095.09|3095.09|0
1651849200000|2022-05-06 15:00:00|3102.98|3102.98|3091.56|3091.56|3103.6|3103.6|3090.94|3090.94|0
1651849500000|2022-05-06 15:05:00|3091.31|3091.31|3088.62|3088.62|3093.62|3093.62|3087.92|3087.92|0
1651849800000|2022-05-06 15:10:00|3088.5|3088.5|3093.29|3093.29|3093.29|3093.29|3084.55|3084.55|0
1651850100000|2022-05-06 15:15:00|3093.91|3093.91|3092.34|3092.34|3096.17|3096.17|3092.21|3092.21|0
1651850400000|2022-05-06 15:20:00|3091.72|3091.72|3096.39|3096.39|3096.39|3096.39|3089.59|3089.59|0
1651850700000|2022-05-06 15:25:00|3095.76|3095.76|3095.45|3095.45|3096.26|3096.26|3090.05|3090.05|0
1652080500000|2022-05-09 07:15:00|3065.74|3065.74|3060.16|3060.16|3068.99|3068.99|3059.41|3059.41|0
1652080800000|2022-05-09 07:20:00|3060.03|3060.03|3044.98|3044.98|3060.08|3060.08|3043.1|3043.1|0
1652081100000|2022-05-09 07:25:00|3046.48|3046.48|3045.18|3045.18|3048.23|3048.23|3043.23|3043.23|0
1652081400000|2022-05-09 07:30:00|3044.56|3044.56|3045.64|3045.64|3048.51|3048.51|3040.26|3040.26|0
1652081700000|2022-05-09 07:35:00|3046.89|3046.89|3035.64|3035.64|3046.89|3046.89|3035.52|3035.52|0
1652082000000|2022-05-09 07:40:00|3036.27|3036.27|3023.27|3023.27|3036.27|3036.27|3023.27|3023.27|0
1652082300000|2022-05-09 07:45:00|3024.52|3024.52|3022.27|3022.27|3026.26|3026.26|3019.43|3019.43|0
1652082600000|2022-05-09 07:50:00|3021.64|3021.64|3005.44|3005.44|3022.39|3022.39|3003.57|3003.57|0
1652082900000|2022-05-09 07:55:00|3006.06|3006.06|2995.44|2995.44|3006.06|3006.06|2995.19|2995.19|0
1652083200000|2022-05-09 08:00:00|2994.82|2994.82|2991.1|2991.1|2995.44|2995.44|2986.06|2986.06|0
1652083500000|2022-05-09 08:05:00|2990.98|2990.98|3000.45|3000.45|3001.7|3001.7|2988.59|2988.59|0
1652083800000|2022-05-09 08:10:00|3000.33|3000.33|2987.24|2987.24|3001.33|3001.33|2986.62|2986.62|0
1652084100000|2022-05-09 08:15:00|2987.87|2987.87|2986.15|2986.15|2989.49|2989.49|2984.12|2984.12|0
1652084400000|2022-05-09 08:20:00|2985.98|2985.98|2979.48|2979.48|2986.85|2986.85|2979.48|2979.48|0
1652084700000|2022-05-09 08:25:00|2979.36|2979.36|2977.99|2977.99|2980.98|2980.98|2976.61|2976.61|0
1652085000000|2022-05-09 08:30:00|2977.86|2977.86|2968.37|2968.37|2978.85|2978.85|2968.32|2968.32|0
1652085300000|2022-05-09 08:35:00|2968.5|2968.5|2968.5|2968.5|2968.5|2968.5|2964.75|2964.75|0
1652085600000|2022-05-09 08:40:00|2969.12|2969.12|2983.38|2983.38|2983.38|2983.38|2969.12|2969.12|0
1652085900000|2022-05-09 08:45:00|2983.5|2983.5|2985.8|2985.8|2990.25|2990.25|2982.63|2982.63|0
1652086200000|2022-05-09 08:50:00|2986.42|2986.42|2986.79|2986.79|2989.79|2989.79|2986.42|2986.42|0
1652086500000|2022-05-09 08:55:00|2986.92|2986.92|2984.45|2984.45|2987.92|2987.92|2983.83|2983.83|0
1652086800000|2022-05-09 09:00:00|2985.07|2985.07|2986.02|2986.02|2989.77|2989.77|2983.95|2983.95|0
1652087100000|2022-05-09 09:05:00|2986.65|2986.65|2985.15|2985.15|2987.02|2987.02|2984.65|2984.65|0
1652087400000|2022-05-09 09:10:00|2984.52|2984.52|3001.56|3001.56|3001.56|3001.56|2984.52|2984.52|0
1652087700000|2022-05-09 09:15:00|3002.18|3002.18|2990.45|2990.45|3002.18|3002.18|2990.45|2990.45|0
1652088000000|2022-05-09 09:20:00|2989.82|2989.82|2991.85|2991.85|2994.97|2994.97|2989.82|2989.82|0
1652088300000|2022-05-09 09:25:00|2991.98|2991.98|2989.98|2989.98|2994.1|2994.1|2989.98|2989.98|0
1652088600000|2022-05-09 09:30:00|2990.23|2990.23|2983.61|2983.61|2990.23|2990.23|2983.61|2983.61|0
1652088900000|2022-05-09 09:35:00|2983.86|2983.86|2986.36|2986.36|2987.61|2987.61|2983.86|2983.86|0
1652089200000|2022-05-09 09:40:00|2986.61|2986.61|2986.64|2986.64|2989.61|2989.61|2984.73|2984.73|0
1652089500000|2022-05-09 09:45:00|2985.39|2985.39|2983.77|2983.77|2986.52|2986.52|2983.39|2983.39|0
1652089800000|2022-05-09 09:50:00|2984.39|2984.39|2986.02|2986.02|2987.89|2987.89|2984.39|2984.39|0
1652090100000|2022-05-09 09:55:00|2985.89|2985.89|2991.76|2991.76|2992.89|2992.89|2984.4|2984.4|0
1652090400000|2022-05-09 10:00:00|2991.14|2991.14|2987.52|2987.52|2991.14|2991.14|2985.89|2985.89|0
1652090700000|2022-05-09 10:05:00|2987.27|2987.27|2987.64|2987.64|2989.39|2989.39|2986.27|2986.27|0
1652091000000|2022-05-09 10:10:00|2987.02|2987.02|2985.51|2985.51|2987.02|2987.02|2984.52|2984.52|0
1652091300000|2022-05-09 10:15:00|2985.39|2985.39|2984.02|2984.02|2986.64|2986.64|2984.02|2984.02|0
1652091600000|2022-05-09 10:20:00|2985.27|2985.27|2981.52|2981.52|2985.27|2985.27|2981.52|2981.52|0
1652091900000|2022-05-09 10:25:00|2981.35|2981.35|2975.64|2975.64|2981.35|2981.35|2975.01|2975.01|0
1652092200000|2022-05-09 10:30:00|2975.39|2975.39|2968.29|2968.29|2975.39|2975.39|2966.25|2966.25|0
1652092500000|2022-05-09 10:35:00|2967.05|2967.05|2962.92|2962.92|2968.29|2968.29|2962.92|2962.92|0
1652092800000|2022-05-09 10:40:00|2962.67|2962.67|2956.54|2956.54|2963.42|2963.42|2956.54|2956.54|0
1652093100000|2022-05-09 10:45:00|2955.92|2955.92|2954.61|2954.61|2955.92|2955.92|2949.95|2949.95|0
1652093400000|2022-05-09 10:50:00|2954.86|2954.86|2953.42|2953.42|2955.49|2955.49|2950.54|2950.54|0
1652093700000|2022-05-09 10:55:00|2953.54|2953.54|2948.42|2948.42|2953.54|2953.54|2948.42|2948.42|0
1652094000000|2022-05-09 11:00:00|2949.67|2949.67|2953.41|2953.41|2953.54|2953.54|2949.67|2949.67|0
1652094300000|2022-05-09 11:05:00|2953.66|2953.66|2950.07|2950.07|2953.66|2953.66|2950.07|2950.07|0
1652094600000|2022-05-09 11:10:00|2950.7|2950.7|2953.63|2953.63|2953.63|2953.63|2949.83|2949.83|0
1652094900000|2022-05-09 11:15:00|2954|2954|2953.08|2953.08|2954.5|2954.5|2953|2953|0
1652095200000|2022-05-09 11:20:00|2952.46|2952.46|2953.96|2953.96|2953.96|2953.96|2949.09|2949.09|0
1652095500000|2022-05-09 11:25:00|2953.83|2953.83|2956.33|2956.33|2956.95|2956.95|2953.83|2953.83|0
1652095800000|2022-05-09 11:30:00|2956.58|2956.58|2963.57|2963.57|2964.19|2964.19|2956.58|2956.58|0
1652096100000|2022-05-09 11:35:00|2962.95|2962.95|2967.49|2967.49|2967.49|2967.49|2962.2|2962.2|0
1652096400000|2022-05-09 11:40:00|2968.11|2968.11|2961.5|2961.5|2968.11|2968.11|2961.5|2961.5|0
1652096700000|2022-05-09 11:45:00|2961.25|2961.25|2962.12|2962.12|2962.87|2962.87|2958.38|2958.38|0
1652097000000|2022-05-09 11:50:00|2962.24|2962.24|2967.91|2967.91|2967.91|2967.91|2962.07|2962.07|0
1652097300000|2022-05-09 11:55:00|2967.66|2967.66|2969.03|2969.03|2969.54|2969.54|2965.66|2965.66|0
1652097600000|2022-05-09 12:00:00|2968.91|2968.91|2970.08|2970.08|2970.08|2970.08|2967.71|2967.71|0
1652097900000|2022-05-09 12:05:00|2968.83|2968.83|2972.75|2972.75|2973.5|2973.5|2965.46|2965.46|0
1652098200000|2022-05-09 12:10:00|2971.5|2971.5|2965.88|2965.88|2971.63|2971.63|2965.88|2965.88|0
1652098500000|2022-05-09 12:15:00|2967.75|2967.75|2964.09|2964.09|2968.38|2968.38|2963.46|2963.46|0
1652098800000|2022-05-09 12:20:00|2964.21|2964.21|2959.04|2959.04|2964.21|2964.21|2958.92|2958.92|0
1652099100000|2022-05-09 12:25:00|2959.17|2959.17|2957.91|2957.91|2959.79|2959.79|2956.67|2956.67|0
1652099400000|2022-05-09 12:30:00|2958.54|2958.54|2958.99|2958.99|2959.74|2959.74|2955.74|2955.74|0
1652099700000|2022-05-09 12:35:00|2959.62|2959.62|2971.16|2971.16|2971.78|2971.78|2959.62|2959.62|0
1652100000000|2022-05-09 12:40:00|2972.4|2972.4|2991.36|2991.36|2991.36|2991.36|2972.4|2972.4|0
1652100300000|2022-05-09 12:45:00|2991.98|2991.98|3007.59|3007.59|3008.21|3008.21|2991.36|2991.36|0
1652100600000|2022-05-09 12:50:00|3007.71|3007.71|3006.34|3006.34|3014.46|3014.46|3005.72|3005.72|0
1652100900000|2022-05-09 12:55:00|3008.84|3008.84|3008.34|3008.34|3010.09|3010.09|3005.09|3005.09|0
1652101200000|2022-05-09 13:00:00|3008.46|3008.46|3002.94|3002.94|3011.76|3011.76|3002.81|3002.81|0
1652101500000|2022-05-09 13:05:00|3003.56|3003.56|3001.69|3001.69|3003.69|3003.69|2997.94|2997.94|0
1652101800000|2022-05-09 13:10:00|3001.06|3001.06|3003.73|3003.73|3003.73|3003.73|2995.57|2995.57|0
1652102100000|2022-05-09 13:15:00|3003.55|3003.55|2995.76|2995.76|3004.8|3004.8|2995.76|2995.76|0
1652102400000|2022-05-09 13:20:00|2995.14|2995.14|3000.5|3000.5|3000.5|3000.5|2995.14|2995.14|0
1652102700000|2022-05-09 13:25:00|3000.25|3000.25|3004.8|3004.8|3005.64|3005.64|2999.26|2999.26|0
1652103000000|2022-05-09 13:30:00|3005.43|3005.43|3008.3|3008.3|3009.42|3009.42|2999.81|2999.81|0
1652103300000|2022-05-09 13:35:00|3008.68|3008.68|3027.82|3027.82|3029.74|3029.74|3008.68|3008.68|0
1652103600000|2022-05-09 13:40:00|3027.45|3027.45|3049.28|3049.28|3049.28|3049.28|3022.33|3022.33|0
1652103900000|2022-05-09 13:45:00|3049.11|3049.11|3028.06|3028.06|3049.11|3049.11|3026.44|3026.44|0
1652104200000|2022-05-09 13:50:00|3029.31|3029.31|3037.91|3037.91|3044.68|3044.68|3028.56|3028.56|0
1652104500000|2022-05-09 13:55:00|3038.53|3038.53|3030.96|3030.96|3038.53|3038.53|3030.34|3030.34|0
1652104800000|2022-05-09 14:00:00|3031.59|3031.59|3037.79|3037.79|3039.04|3039.04|3027.05|3027.05|0
1652105100000|2022-05-09 14:05:00|3037.91|3037.91|3033.7|3033.7|3043.41|3043.41|3033.57|3033.57|0
1652105400000|2022-05-09 14:10:00|3034.94|3034.94|3037.4|3037.4|3043.45|3043.45|3033.7|3033.7|0
1652105700000|2022-05-09 14:15:00|3037.65|3037.65|3036.78|3036.78|3040.77|3040.77|3034.15|3034.15|0
1652106000000|2022-05-09 14:20:00|3037.4|3037.4|3036.91|3036.91|3040.23|3040.23|3033.9|3033.9|0
1652106300000|2022-05-09 14:25:00|3036.29|3036.29|3027.69|3027.69|3036.98|3036.98|3025.7|3025.7|0
1652106600000|2022-05-09 14:30:00|3027.07|3027.07|3023.1|3023.1|3028.24|3028.24|3020.23|3020.23|0
1652106900000|2022-05-09 14:35:00|3023.73|3023.73|3025.97|3025.97|3029.22|3029.22|3021.72|3021.72|0
1652107200000|2022-05-09 14:40:00|3023.47|3023.47|3027.32|3027.32|3028.27|3028.27|3022.22|3022.22|0
1652107500000|2022-05-09 14:45:00|3027.94|3027.94|3032.61|3032.61|3032.73|3032.73|3027.19|3027.19|0
1652107800000|2022-05-09 14:50:00|3031.36|3031.36|3027.97|3027.97|3032.24|3032.24|3025.74|3025.74|0
1652108100000|2022-05-09 14:55:00|3027.8|3027.8|3024.85|3024.85|3027.8|3027.8|3024.85|3024.85|0
1652108400000|2022-05-09 15:00:00|3024.72|3024.72|3024.31|3024.31|3025.55|3025.55|3020.68|3020.68|0
1652108700000|2022-05-09 15:05:00|3023.06|3023.06|3021.38|3021.38|3023.51|3023.51|3019.43|3019.43|0
1652109000000|2022-05-09 15:10:00|3022.63|3022.63|3025.21|3025.21|3026.46|3026.46|3022.63|3022.63|0
1652109300000|2022-05-09 15:15:00|3025.38|3025.38|3028.13|3028.13|3030.67|3030.67|3025.38|3025.38|0
1652109600000|2022-05-09 15:20:00|3028.76|3028.76|3025.17|3025.17|3030.38|3030.38|3025.17|3025.17|0
1652109900000|2022-05-09 15:25:00|3024.54|3024.54|3020.28|3020.28|3025.04|3025.04|3020.28|3020.28|0
1652166900000|2022-05-10 07:15:00|3058.8|3058.8|3068.82|3068.82|3071.32|3071.32|3058.68|3058.68|0
1652167200000|2022-05-10 07:20:00|3069.7|3069.7|3075.33|3075.33|3084.06|3084.06|3069.7|3069.7|0
1652167500000|2022-05-10 07:25:00|3075.2|3075.2|3077.95|3077.95|3079.2|3079.2|3070.21|3070.21|0
1652167800000|2022-05-10 07:30:00|3077.83|3077.83|3074.14|3074.14|3077.83|3077.83|3069.21|3069.21|0
1652168100000|2022-05-10 07:35:00|3074.76|3074.76|3077.59|3077.59|3077.76|3077.76|3069.39|3069.39|0
1652168400000|2022-05-10 07:40:00|3077.84|3077.84|3072.51|3072.51|3081.05|3081.05|3072.51|3072.51|0
1652168700000|2022-05-10 07:45:00|3069.39|3069.39|3065.68|3065.68|3069.89|3069.89|3064.93|3064.93|0
1652169000000|2022-05-10 07:50:00|3066.3|3066.3|3067.47|3067.47|3068.6|3068.6|3065.93|3065.93|0
1652169300000|2022-05-10 07:55:00|3067.22|3067.22|3071.12|3071.12|3072.79|3072.79|3067.22|3067.22|0
1652169600000|2022-05-10 08:00:00|3071.75|3071.75|3072.03|3072.03|3072.44|3072.44|3069.52|3069.52|0
1652169900000|2022-05-10 08:05:00|3072.37|3072.37|3083.3|3083.3|3083.3|3083.3|3072.37|3072.37|0
1652170200000|2022-05-10 08:10:00|3084.55|3084.55|3083.13|3083.13|3088.63|3088.63|3082.88|3082.88|0
1652170500000|2022-05-10 08:15:00|3083.01|3083.01|3076.51|3076.51|3083.01|3083.01|3076.13|3076.13|0
1652170800000|2022-05-10 08:20:00|3076.76|3076.76|3078.51|3078.51|3079.64|3079.64|3073.14|3073.14|0
1652171100000|2022-05-10 08:25:00|3078.63|3078.63|3075.75|3075.75|3081.87|3081.87|3075.75|3075.75|0
1652171400000|2022-05-10 08:30:00|3075.88|3075.88|3075.53|3075.53|3079.83|3079.83|3074.28|3074.28|0
1652171700000|2022-05-10 08:35:00|3076.28|3076.28|3074.49|3074.49|3076.4|3076.4|3074.14|3074.14|0
1652172000000|2022-05-10 08:40:00|3073.86|3073.86|3067.24|3067.24|3073.86|3073.86|3066.66|3066.66|0
1652172300000|2022-05-10 08:45:00|3066.99|3066.99|3057.8|3057.8|3067.11|3067.11|3055.63|3055.63|0
1652172600000|2022-05-10 08:50:00|3057.17|3057.17|3056.72|3056.72|3061.34|3061.34|3056.72|3056.72|0
1652172900000|2022-05-10 08:55:00|3056.59|3056.59|3051.47|3051.47|3056.72|3056.72|3051.47|3051.47|0
1652173200000|2022-05-10 09:00:00|3051.29|3051.29|3049.3|3049.3|3052.17|3052.17|3046.92|3046.92|0
1652173500000|2022-05-10 09:05:00|3049.17|3049.17|3053.79|3053.79|3053.79|3053.79|3045.3|3045.3|0
1652173800000|2022-05-10 09:10:00|3053.17|3053.17|3057.66|3057.66|3059.08|3059.08|3052.79|3052.79|0
1652174100000|2022-05-10 09:15:00|3058.28|3058.28|3059.41|3059.41|3061.03|3061.03|3057.53|3057.53|0
1652174400000|2022-05-10 09:20:00|3060.03|3060.03|3059.09|3059.09|3061.29|3061.29|3058.16|3058.16|0
1652174700000|2022-05-10 09:25:00|3059.34|3059.34|3058.59|3058.59|3061.83|3061.83|3058.59|3058.59|0
1652175000000|2022-05-10 09:30:00|3058.84|3058.84|3064.51|3064.51|3065.63|3065.63|3058.84|3058.84|0
1652175300000|2022-05-10 09:35:00|3064.64|3064.64|3065.64|3065.64|3066.51|3066.51|3062.01|3062.01|0
1652175600000|2022-05-10 09:40:00|3065.76|3065.76|3062.27|3062.27|3067.76|3067.76|3062.27|3062.27|0
1652175900000|2022-05-10 09:45:00|3062.39|3062.39|3060.39|3060.39|3062.39|3062.39|3060.39|3060.39|0
1652176200000|2022-05-10 09:50:00|3061.02|3061.02|3053.35|3053.35|3061.77|3061.77|3053.35|3053.35|0
1652176500000|2022-05-10 09:55:00|3053|3053|3048.99|3048.99|3055.12|3055.12|3047.91|3047.91|0
1652176800000|2022-05-10 10:00:00|3050.24|3050.24|3046.36|3046.36|3050.24|3050.24|3046.36|3046.36|0
1652177100000|2022-05-10 10:05:00|3048.24|3048.24|3050.65|3050.65|3051.03|3051.03|3047.53|3047.53|0
1652177400000|2022-05-10 10:10:00|3052.53|3052.53|3051.18|3051.18|3052.73|3052.73|3051.11|3051.11|0
1652177700000|2022-05-10 10:15:00|3052.43|3052.43|3048.27|3048.27|3052.43|3052.43|3044.14|3044.14|0
1652178000000|2022-05-10 10:20:00|3049.64|3049.64|3051.06|3051.06|3052.69|3052.69|3049.02|3049.02|0
1652178300000|2022-05-10 10:25:00|3051.68|3051.68|3056.94|3056.94|3057.86|3057.86|3049.93|3049.93|0
1652178600000|2022-05-10 10:30:00|3058.19|3058.19|3060.48|3060.48|3061.61|3061.61|3056.61|3056.61|0
1652178900000|2022-05-10 10:35:00|3061.11|3061.11|3053.01|3053.01|3062.9|3062.9|3053.01|3053.01|0
1652179200000|2022-05-10 10:40:00|3052.89|3052.89|3047.77|3047.77|3052.89|3052.89|3047.77|3047.77|0
1652179500000|2022-05-10 10:45:00|3048.02|3048.02|3048.27|3048.27|3048.27|3048.27|3044.77|3044.77|0
1652179800000|2022-05-10 10:50:00|3047.64|3047.64|3046.52|3046.52|3049.64|3049.64|3046.52|3046.52|0
1652180100000|2022-05-10 10:55:00|3046.87|3046.87|3044.54|3044.54|3047.29|3047.29|3043.54|3043.54|0
1652180400000|2022-05-10 11:00:00|3043.92|3043.92|3046.68|3046.68|3048.01|3048.01|3043.92|3043.92|0
1652180700000|2022-05-10 11:05:00|3047.3|3047.3|3044.73|3044.73|3047.3|3047.3|3044.06|3044.06|0
1652181000000|2022-05-10 11:10:00|3044.56|3044.56|3041.64|3041.64|3045.38|3045.38|3041.64|3041.64|0
1652181300000|2022-05-10 11:15:00|3041.39|3041.39|3040.89|3040.89|3044.01|3044.01|3040.89|3040.89|0
1652181600000|2022-05-10 11:20:00|3041.51|3041.51|3035.64|3035.64|3041.51|3041.51|3034.64|3034.64|0
1652181900000|2022-05-10 11:25:00|3039.39|3039.39|3036.36|3036.36|3039.39|3039.39|3034.27|3034.27|0
1652182200000|2022-05-10 11:30:00|3035.74|3035.74|3041.14|3041.14|3041.14|3041.14|3034.36|3034.36|0
1652182500000|2022-05-10 11:35:00|3041.26|3041.26|3043.27|3043.27|3044.14|3044.14|3041.26|3041.26|0
1652182800000|2022-05-10 11:40:00|3043.89|3043.89|3040.35|3040.35|3043.89|3043.89|3040.35|3040.35|0
1652183100000|2022-05-10 11:45:00|3039.72|3039.72|3044.22|3044.22|3044.22|3044.22|3037.85|3037.85|0
1652183400000|2022-05-10 11:50:00|3044.84|3044.84|3048.34|3048.34|3048.96|3048.96|3044.84|3044.84|0
1652183700000|2022-05-10 11:55:00|3048.46|3048.46|3051.96|3051.96|3051.96|3051.96|3048.46|3048.46|0
1652184000000|2022-05-10 12:00:00|3052.34|3052.34|3055.43|3055.43|3057.92|3057.92|3052.34|3052.34|0
1652184300000|2022-05-10 12:05:00|3054.8|3054.8|3056.67|3056.67|3056.67|3056.67|3053.55|3053.55|0
1652184600000|2022-05-10 12:10:00|3057.92|3057.92|3057.68|3057.68|3059.55|3059.55|3057.68|3057.68|0
1652184900000|2022-05-10 12:15:00|3057.85|3057.85|3057.3|3057.3|3059.17|3059.17|3057.3|3057.3|0
1652185200000|2022-05-10 12:20:00|3057.43|3057.43|3057.65|3057.65|3057.65|3057.65|3054.05|3054.05|0
1652185500000|2022-05-10 12:25:00|3057.02|3057.02|3057.28|3057.28|3057.65|3057.65|3056.27|3056.27|0
1652185800000|2022-05-10 12:30:00|3056.65|3056.65|3054.28|3054.28|3056.65|3056.65|3051.78|3051.78|0
1652186100000|2022-05-10 12:35:00|3054.9|3054.9|3057.28|3057.28|3057.65|3057.65|3054.9|3054.9|0
1652186400000|2022-05-10 12:40:00|3057.4|3057.4|3057.52|3057.52|3060.52|3060.52|3056.78|3056.78|0
1652186700000|2022-05-10 12:45:00|3058.77|3058.77|3062.56|3062.56|3062.56|3062.56|3058.65|3058.65|0
1652187000000|2022-05-10 12:50:00|3061.94|3061.94|3059.97|3059.97|3061.94|3061.94|3057.22|3057.22|0
1652187300000|2022-05-10 12:55:00|3060.1|3060.1|3063.27|3063.27|3064.64|3064.64|3059.1|3059.1|0
1652187600000|2022-05-10 13:00:00|3063.39|3063.39|3060.22|3060.22|3063.67|3063.67|3059.43|3059.43|0
1652187900000|2022-05-10 13:05:00|3058.98|3058.98|3058.4|3058.4|3060.35|3060.35|3058.27|3058.27|0
1652188200000|2022-05-10 13:10:00|3058.15|3058.15|3056.06|3056.06|3058.15|3058.15|3054.81|3054.81|0
1652188500000|2022-05-10 13:15:00|3056.68|3056.68|3052.68|3052.68|3056.68|3056.68|3052.68|3052.68|0
1652188800000|2022-05-10 13:20:00|3053.03|3053.03|3054.07|3054.07|3054.7|3054.7|3052.68|3052.68|0
1652189100000|2022-05-10 13:25:00|3053.45|3053.45|3054.7|3054.7|3055.45|3055.45|3052.07|3052.07|0
1652189400000|2022-05-10 13:30:00|3055.32|3055.32|3047.58|3047.58|3059.19|3059.19|3046.95|3046.95|0
1652189700000|2022-05-10 13:35:00|3047.7|3047.7|3045.82|3045.82|3049.9|3049.9|3042.04|3042.04|0
1652190000000|2022-05-10 13:40:00|3045.2|3045.2|3041.74|3041.74|3046.03|3046.03|3040.53|3040.53|0
1652190300000|2022-05-10 13:45:00|3041.12|3041.12|3036.4|3036.4|3041.12|3041.12|3034.95|3034.95|0
1652190600000|2022-05-10 13:50:00|3035.77|3035.77|3045.55|3045.55|3047.46|3047.46|3034.77|3034.77|0
1652190900000|2022-05-10 13:55:00|3045.73|3045.73|3056.9|3056.9|3057.23|3057.23|3045.73|3045.73|0
1652191200000|2022-05-10 14:00:00|3055.03|3055.03|3056.7|3056.7|3059.2|3059.2|3048.08|3048.08|0
1652191500000|2022-05-10 14:05:00|3057.32|3057.32|3052.96|3052.96|3059.25|3059.25|3052.33|3052.33|0
1652191800000|2022-05-10 14:10:00|3053.58|3053.58|3056.99|3056.99|3058.24|3058.24|3050.71|3050.71|0
1652192100000|2022-05-10 14:15:00|3057.61|3057.61|3061.66|3061.66|3066.78|3066.78|3057.61|3057.61|0
1652192400000|2022-05-10 14:20:00|3061.78|3061.78|3057.47|3057.47|3064.45|3064.45|3054.44|3054.44|0
1652192700000|2022-05-10 14:25:00|3057.29|3057.29|3043.11|3043.11|3060.84|3060.84|3041.86|3041.86|0
1652193000000|2022-05-10 14:30:00|3042.98|3042.98|3045.26|3045.26|3048.6|3048.6|3042.98|3042.98|0
1652193300000|2022-05-10 14:35:00|3045.88|3045.88|3032.85|3032.85|3045.88|3045.88|3032.85|3032.85|0
1652193600000|2022-05-10 14:40:00|3030.98|3030.98|3022.69|3022.69|3031.6|3031.6|3022.56|3022.56|0
1652193900000|2022-05-10 14:45:00|3023.31|3023.31|3016.09|3016.09|3023.31|3023.31|3011.47|3011.47|0
1652194200000|2022-05-10 14:50:00|3015.97|3015.97|3017.08|3017.08|3021.99|3021.99|3015.97|3015.97|0
1652194500000|2022-05-10 14:55:00|3016.45|3016.45|3013.21|3013.21|3016.45|3016.45|3013.08|3013.08|0
1652194800000|2022-05-10 15:00:00|3013.66|3013.66|3009.16|3009.16|3016.33|3016.33|3009.03|3009.03|0
1652195100000|2022-05-10 15:05:00|3009.03|3009.03|3001.57|3001.57|3009.03|3009.03|3001.57|3001.57|0
1652195400000|2022-05-10 15:10:00|3001.4|3001.4|3003.18|3003.18|3006.97|3006.97|2998.98|2998.98|0
1652195700000|2022-05-10 15:15:00|3002.55|3002.55|3010.88|3010.88|3011.87|3011.87|3002.55|3002.55|0
1652196000000|2022-05-10 15:20:00|3011|3011|3010.42|3010.42|3011.92|3011.92|3008.38|3008.38|0
1652196300000|2022-05-10 15:25:00|3011.05|3011.05|3012.14|3012.14|3013.39|3013.39|3006.47|3006.47|0
1652253300000|2022-05-11 07:15:00|3041.87|3041.87|3033.35|3033.35|3041.87|3041.87|3031.88|3031.88|0
1652253600000|2022-05-11 07:20:00|3031.51|3031.51|3046.6|3046.6|3046.6|3046.6|3031.14|3031.14|0
1652253900000|2022-05-11 07:25:00|3047.22|3047.22|3034.4|3034.4|3048.72|3048.72|3033.28|3033.28|0
1652254200000|2022-05-11 07:30:00|3033.78|3033.78|3027.69|3027.69|3033.78|3033.78|3023.45|3023.45|0
1652254500000|2022-05-11 07:35:00|3027.57|3027.57|3031.3|3031.3|3033.93|3033.93|3027.57|3027.57|0
1652254800000|2022-05-11 07:40:00|3031.05|3031.05|3028.25|3028.25|3032.18|3032.18|3028.25|3028.25|0
1652255100000|2022-05-11 07:45:00|3028.38|3028.38|3022.82|3022.82|3028.38|3028.38|3020.35|3020.35|0
1652255400000|2022-05-11 07:50:00|3022.19|3022.19|3026.57|3026.57|3033.81|3033.81|3022.19|3022.19|0
1652255700000|2022-05-11 07:55:00|3024.69|3024.69|3030.82|3030.82|3030.82|3030.82|3021.32|3021.32|0
1652256000000|2022-05-11 08:00:00|3030.19|3030.19|3027.34|3027.34|3031.44|3031.44|3026.59|3026.59|0
1652256300000|2022-05-11 08:05:00|3027.97|3027.97|3022.09|3022.09|3028.1|3028.1|3018.6|3018.6|0
1652256600000|2022-05-11 08:10:00|3023.34|3023.34|3034.22|3034.22|3035.59|3035.59|3022.72|3022.72|0
1652256900000|2022-05-11 08:15:00|3034.85|3034.85|3032.1|3032.1|3035.85|3035.85|3032.1|3032.1|0
1652257200000|2022-05-11 08:20:00|3032.23|3032.23|3030.4|3030.4|3033.47|3033.47|3027.15|3027.15|0
1652257500000|2022-05-11 08:25:00|3030.28|3030.28|3032.59|3032.59|3032.59|3032.59|3027.03|3027.03|0
1652257800000|2022-05-11 08:30:00|3033.21|3033.21|3032.96|3032.96|3035.08|3035.08|3030.09|3030.09|0
1652258100000|2022-05-11 08:35:00|3032.71|3032.71|3032.41|3032.41|3033.63|3033.63|3030.51|3030.51|0
1652258400000|2022-05-11 08:40:00|3033.04|3033.04|3029.17|3029.17|3037.04|3037.04|3029.17|3029.17|0
1652258700000|2022-05-11 08:45:00|3029.42|3029.42|3027.7|3027.7|3030.05|3030.05|3026.92|3026.92|0
1652259000000|2022-05-11 08:50:00|3028.33|3028.33|3029.33|3029.33|3034.57|3034.57|3028.08|3028.08|0
1652259300000|2022-05-11 08:55:00|3028.7|3028.7|3024.98|3024.98|3028.7|3028.7|3023.49|3023.49|0
1652259600000|2022-05-11 09:00:00|3025.61|3025.61|3033.99|3033.99|3035.24|3035.24|3025.61|3025.61|0
1652259900000|2022-05-11 09:05:00|3034.61|3034.61|3035.21|3035.21|3036.61|3036.61|3033.99|3033.99|0
1652260200000|2022-05-11 09:10:00|3035.83|3035.83|3034.92|3034.92|3038.15|3038.15|3033.68|3033.68|0
1652260500000|2022-05-11 09:15:00|3034.8|3034.8|3039.2|3039.2|3039.83|3039.83|3033.92|3033.92|0
1652260800000|2022-05-11 09:20:00|3039.58|3039.58|3034.16|3034.16|3040.08|3040.08|3034.08|3034.08|0
1652261100000|2022-05-11 09:25:00|3034.79|3034.79|3035.06|3035.06|3035.41|3035.41|3031.94|3031.94|0
1652261400000|2022-05-11 09:30:00|3035.68|3035.68|3030.93|3030.93|3035.68|3035.68|3030.68|3030.68|0
1652261700000|2022-05-11 09:35:00|3031.56|3031.56|3029.83|3029.83|3033.43|3033.43|3029.83|3029.83|0
1652262000000|2022-05-11 09:40:00|3029.71|3029.71|3027.46|3027.46|3030.96|3030.96|3026.58|3026.58|0
1652262300000|2022-05-11 09:45:00|3026.83|3026.83|3026.33|3026.33|3028.71|3028.71|3023.71|3023.71|0
1652262600000|2022-05-11 09:50:00|3026.71|3026.71|3029.06|3029.06|3031.2|3031.2|3026.58|3026.58|0
1652262900000|2022-05-11 09:55:00|3027.19|3027.19|3025.61|3025.61|3028.61|3028.61|3024.36|3024.36|0
1652263200000|2022-05-11 10:00:00|3025.48|3025.48|3022.99|3022.99|3026.11|3026.11|3022.61|3022.61|0
1652263500000|2022-05-11 10:05:00|3022.82|3022.82|3025.72|3025.72|3026.34|3026.34|3019.31|3019.31|0
1652263800000|2022-05-11 10:10:00|3026.34|3026.34|3028.54|3028.54|3029.84|3029.84|3026.34|3026.34|0
1652264100000|2022-05-11 10:15:00|3028.88|3028.88|3029.64|3029.64|3029.76|3029.76|3027.89|3027.89|0
1652264400000|2022-05-11 10:20:00|3030.89|3030.89|3031.26|3031.26|3033.63|3033.63|3029.76|3029.76|0
1652264700000|2022-05-11 10:25:00|3030.64|3030.64|3034.14|3034.14|3036.64|3036.64|3030.51|3030.51|0
1652265000000|2022-05-11 10:30:00|3034.31|3034.31|3043.1|3043.1|3044.65|3044.65|3034.31|3034.31|0
1652265300000|2022-05-11 10:35:00|3042.48|3042.48|3039.9|3039.9|3044.74|3044.74|3039.27|3039.27|0
1652265600000|2022-05-11 10:40:00|3040.52|3040.52|3045.02|3045.02|3045.02|3045.02|3040.02|3040.02|0
1652265900000|2022-05-11 10:45:00|3045.39|3045.39|3045.78|3045.78|3046.02|3046.02|3044.65|3044.65|0
1652266200000|2022-05-11 10:50:00|3045.53|3045.53|3049.05|3049.05|3049.05|3049.05|3044.58|3044.58|0
1652266500000|2022-05-11 10:55:00|3049.17|3049.17|3049.07|3049.07|3049.94|3049.94|3047.05|3047.05|0
1652266800000|2022-05-11 11:00:00|3049.44|3049.44|3056.09|3056.09|3057.84|3057.84|3049.44|3049.44|0
1652267100000|2022-05-11 11:05:00|3056.72|3056.72|3058.2|3058.2|3062.21|3062.21|3051.6|3051.6|0
1652267400000|2022-05-11 11:10:00|3057.58|3057.58|3070.51|3070.51|3072.86|3072.86|3056.33|3056.33|0
1652267700000|2022-05-11 11:15:00|3070.26|3070.26|3068.39|3068.39|3078.38|3078.38|3068.26|3068.26|0
1652268000000|2022-05-11 11:20:00|3067.76|3067.76|3067.52|3067.52|3068.27|3068.27|3063.27|3063.27|0
1652268300000|2022-05-11 11:25:00|3066.27|3066.27|3057.78|3057.78|3066.27|3066.27|3057.78|3057.78|0
1652268600000|2022-05-11 11:30:00|3059.02|3059.02|3059.77|3059.77|3059.77|3059.77|3056.9|3056.9|0
1652268900000|2022-05-11 11:35:00|3060.4|3060.4|3065.52|3065.52|3067.27|3067.27|3060.4|3060.4|0
1652269200000|2022-05-11 11:40:00|3064.9|3064.9|3064.28|3064.28|3064.9|3064.9|3063.03|3063.03|0
1652269500000|2022-05-11 11:45:00|3063.65|3063.65|3063.33|3063.33|3064.28|3064.28|3059.2|3059.2|0
1652269800000|2022-05-11 11:50:00|3063.58|3063.58|3063.45|3063.45|3067.95|3067.95|3062.83|3062.83|0
1652270100000|2022-05-11 11:55:00|3064.08|3064.08|3065.2|3065.2|3065.82|3065.82|3064.08|3064.08|0
1652270400000|2022-05-11 12:00:00|3065.03|3065.03|3065.48|3065.48|3066.98|3066.98|3062.41|3062.41|0
1652270700000|2022-05-11 12:05:00|3066.1|3066.1|3060.1|3060.1|3066.1|3066.1|3059.47|3059.47|0
1652271000000|2022-05-11 12:10:00|3060.35|3060.35|3064.42|3064.42|3068.54|3068.54|3059.23|3059.23|0
1652271300000|2022-05-11 12:15:00|3065.05|3065.05|3060.23|3060.23|3069.09|3069.09|3060.23|3060.23|0
1652271600000|2022-05-11 12:20:00|3061.48|3061.48|3064.05|3064.05|3066.85|3066.85|3061.48|3061.48|0
1652271900000|2022-05-11 12:25:00|3064.67|3064.67|3064.47|3064.47|3066.6|3066.6|3063.43|3063.43|0
1652272200000|2022-05-11 12:30:00|3064.22|3064.22|3052.26|3052.26|3064.22|3064.22|3036.83|3036.83|0
1652272500000|2022-05-11 12:35:00|3052.89|3052.89|3029.97|3029.97|3054.13|3054.13|3029.97|3029.97|0
1652272800000|2022-05-11 12:40:00|3030.59|3030.59|3035.01|3035.01|3037.71|3037.71|3029.59|3029.59|0
1652273100000|2022-05-11 12:45:00|3034.76|3034.76|3032.31|3032.31|3036.01|3036.01|3026.69|3026.69|0
1652273400000|2022-05-11 12:50:00|3031.81|3031.81|3022.41|3022.41|3032.44|3032.44|3021.91|3021.91|0
1652273700000|2022-05-11 12:55:00|3022.28|3022.28|3013|3013|3022.53|3022.53|3013|3013|0
1652274000000|2022-05-11 13:00:00|3013.62|3013.62|3025.41|3025.41|3025.53|3025.53|3013.62|3013.62|0
1652274300000|2022-05-11 13:05:00|3026.03|3026.03|3024.38|3024.38|3030.37|3030.37|3023.13|3023.13|0
1652274600000|2022-05-11 13:10:00|3025|3025|3025.34|3025.34|3026.25|3026.25|3021.47|3021.47|0
1652274900000|2022-05-11 13:15:00|3024.09|3024.09|3031.79|3031.79|3031.79|3031.79|3024.09|3024.09|0
1652275200000|2022-05-11 13:20:00|3031.92|3031.92|3033.01|3033.01|3034.26|3034.26|3029.47|3029.47|0
1652275500000|2022-05-11 13:25:00|3032.76|3032.76|3038.92|3038.92|3040.3|3040.3|3031.51|3031.51|0
1652275800000|2022-05-11 13:30:00|3039.1|3039.1|3032.06|3032.06|3042.97|3042.97|3032.06|3032.06|0
1652276100000|2022-05-11 13:35:00|3031.44|3031.44|3025.89|3025.89|3031.44|3031.44|3016.85|3016.85|0
1652276400000|2022-05-11 13:40:00|3023.4|3023.4|3042.97|3042.97|3043.6|3043.6|3021.97|3021.97|0
1652276700000|2022-05-11 13:45:00|3043.6|3043.6|3064.76|3064.76|3066.01|3066.01|3040.26|3040.26|0
1652277000000|2022-05-11 13:50:00|3064.51|3064.51|3058.26|3058.26|3064.51|3064.51|3052.39|3052.39|0
1652277300000|2022-05-11 13:55:00|3058.88|3058.88|3056.26|3056.26|3059.63|3059.63|3052.34|3052.34|0
1652277600000|2022-05-11 14:00:00|3056.14|3056.14|3058.63|3058.63|3062.51|3062.51|3053.72|3053.72|0
1652277900000|2022-05-11 14:05:00|3059.26|3059.26|3052.83|3052.83|3060.12|3060.12|3052.83|3052.83|0
1652278200000|2022-05-11 14:10:00|3052.66|3052.66|3050.63|3050.63|3052.66|3052.66|3043.34|3043.34|0
1652278500000|2022-05-11 14:15:00|3050.5|3050.5|3059.4|3059.4|3059.4|3059.4|3048.91|3048.91|0
1652278800000|2022-05-11 14:20:00|3060.02|3060.02|3070.53|3070.53|3071.16|3071.16|3057.52|3057.52|0
1652279100000|2022-05-11 14:25:00|3070.41|3070.41|3064.21|3064.21|3072.12|3072.12|3063.55|3063.55|0
1652279400000|2022-05-11 14:30:00|3065.46|3065.46|3060.28|3060.28|3067.33|3067.33|3059.91|3059.91|0
1652279700000|2022-05-11 14:35:00|3059.66|3059.66|3060.54|3060.54|3062.16|3062.16|3053.45|3053.45|0
1652280000000|2022-05-11 14:40:00|3059.91|3059.91|3062.28|3062.28|3062.41|3062.41|3058.29|3058.29|0
1652280300000|2022-05-11 14:45:00|3062.91|3062.91|3059.33|3059.33|3068.08|3068.08|3057.46|3057.46|0
1652280600000|2022-05-11 14:50:00|3058.71|3058.71|3051.94|3051.94|3059.21|3059.21|3046.45|3046.45|0
1652280900000|2022-05-11 14:55:00|3051.32|3051.32|3055.99|3055.99|3056.86|3056.86|3050.7|3050.7|0
1652281200000|2022-05-11 15:00:00|3056.11|3056.11|3056.49|3056.49|3061.65|3061.65|3053.16|3053.16|0
1652281500000|2022-05-11 15:05:00|3056.36|3056.36|3059.13|3059.13|3059.61|3059.61|3055.61|3055.61|0
1652281800000|2022-05-11 15:10:00|3059.76|3059.76|3062.77|3062.77|3065.23|3065.23|3059.76|3059.76|0
1652282100000|2022-05-11 15:15:00|3062.65|3062.65|3051.77|3051.77|3062.65|3062.65|3050.86|3050.86|0
1652282400000|2022-05-11 15:20:00|3051.64|3051.64|3054.27|3054.27|3056.36|3056.36|3050.82|3050.82|0
1652282700000|2022-05-11 15:25:00|3054.89|3054.89|3050.36|3050.36|3054.89|3054.89|3049.77|3049.77|0
1652339700000|2022-05-12 07:15:00|2985.51|2985.51|2973.48|2973.48|2989.35|2989.35|2972.73|2972.73|0
1652340000000|2022-05-12 07:20:00|2975.35|2975.35|2963.6|2963.6|2975.35|2975.35|2960.18|2960.18|0
1652340300000|2022-05-12 07:25:00|2966.72|2966.72|2968.77|2968.77|2971.6|2971.6|2966.47|2966.47|0
1652340600000|2022-05-12 07:30:00|2966.89|2966.89|2946.85|2946.85|2966.89|2966.89|2942.81|2942.81|0
1652340900000|2022-05-12 07:35:00|2947.36|2947.36|2943.78|2943.78|2949.85|2949.85|2941.78|2941.78|0
1652341200000|2022-05-12 07:40:00|2943.65|2943.65|2953.23|2953.23|2953.23|2953.23|2943.65|2943.65|0
1652341500000|2022-05-12 07:45:00|2952.61|2952.61|2971.55|2971.55|2971.55|2971.55|2947.12|2947.12|0
1652341800000|2022-05-12 07:50:00|2972.18|2972.18|2974.97|2974.97|2975.09|2975.09|2969.47|2969.47|0
1652342100000|2022-05-12 07:55:00|2976.22|2976.22|2975.55|2975.55|2976.22|2976.22|2969.35|2969.35|0
1652342400000|2022-05-12 08:00:00|2975.8|2975.8|2964.77|2964.77|2978.3|2978.3|2962.9|2962.9|0
1652342700000|2022-05-12 08:05:00|2963.77|2963.77|2962.36|2962.36|2966.26|2966.26|2960.36|2960.36|0
1652343000000|2022-05-12 08:10:00|2962.98|2962.98|2967.73|2967.73|2967.73|2967.73|2960.99|2960.99|0
1652343300000|2022-05-12 08:15:00|2967.85|2967.85|2965.39|2965.39|2970.77|2970.77|2963.89|2963.89|0
1652343600000|2022-05-12 08:20:00|2964.14|2964.14|2961.73|2961.73|2964.76|2964.76|2956.88|2956.88|0
1652343900000|2022-05-12 08:25:00|2963.61|2963.61|2962.23|2962.23|2967.6|2967.6|2960.99|2960.99|0
1652344200000|2022-05-12 08:30:00|2960.99|2960.99|2958.29|2958.29|2968.16|2968.16|2956.79|2956.79|0
1652344500000|2022-05-12 08:35:00|2957.67|2957.67|2956.16|2956.16|2957.91|2957.91|2954.16|2954.16|0
1652344800000|2022-05-12 08:40:00|2955.54|2955.54|2950.62|2950.62|2956.16|2956.16|2947.75|2947.75|0
1652345100000|2022-05-12 08:45:00|2950.37|2950.37|2946.98|2946.98|2950.37|2950.37|2940.99|2940.99|0
1652345400000|2022-05-12 08:50:00|2946.6|2946.6|2953.4|2953.4|2953.4|2953.4|2946.6|2946.6|0
1652345700000|2022-05-12 08:55:00|2953.52|2953.52|2955.61|2955.61|2956.49|2956.49|2951.49|2951.49|0
1652346000000|2022-05-12 09:00:00|2956.24|2956.24|2958.81|2958.81|2959.36|2959.36|2956.24|2956.24|0
1652346300000|2022-05-12 09:05:00|2958.43|2958.43|2961.26|2961.26|2963.01|2963.01|2956.89|2956.89|0
1652346600000|2022-05-12 09:10:00|2960.64|2960.64|2959.13|2959.13|2963.76|2963.76|2959.13|2959.13|0
1652346900000|2022-05-12 09:15:00|2960.37|2960.37|2966.46|2966.46|2966.46|2966.46|2960.37|2960.37|0
1652347200000|2022-05-12 09:20:00|2966.59|2966.59|2964.95|2964.95|2969.21|2969.21|2964.95|2964.95|0
1652347500000|2022-05-12 09:25:00|2964.32|2964.32|2961.12|2961.12|2969.62|2969.62|2957|2957|0
1652347800000|2022-05-12 09:30:00|2962.37|2962.37|2957.5|2957.5|2962.37|2962.37|2956.5|2956.5|0
1652348100000|2022-05-12 09:35:00|2958.75|2958.75|2959.61|2959.61|2960.28|2960.28|2958.13|2958.13|0
1652348400000|2022-05-12 09:40:00|2960.23|2960.23|2956.68|2956.68|2960.23|2960.23|2956.06|2956.06|0
1652348700000|2022-05-12 09:45:00|2957.31|2957.31|2959.56|2959.56|2959.56|2959.56|2955.06|2955.06|0
1652349000000|2022-05-12 09:50:00|2959.22|2959.22|2954.27|2954.27|2959.22|2959.22|2953.89|2953.89|0
1652349300000|2022-05-12 09:55:00|2953.65|2953.65|2952.65|2952.65|2953.9|2953.9|2952.65|2952.65|0
1652349600000|2022-05-12 10:00:00|2953.27|2953.27|2955.27|2955.27|2957.89|2957.89|2952.02|2952.02|0
1652349900000|2022-05-12 10:05:00|2955.4|2955.4|2956.64|2956.64|2956.64|2956.64|2953.9|2953.9|0
1652350200000|2022-05-12 10:10:00|2957.02|2957.02|2953.15|2953.15|2957.52|2957.52|2952.03|2952.03|0
1652350500000|2022-05-12 10:15:00|2952.53|2952.53|2953.3|2953.3|2953.3|2953.3|2949.43|2949.43|0
1652350800000|2022-05-12 10:20:00|2954.55|2954.55|2951.56|2951.56|2956.42|2956.42|2950.8|2950.8|0
1652351100000|2022-05-12 10:25:00|2952.81|2952.81|2959.09|2959.09|2959.09|2959.09|2952.81|2952.81|0
1652351400000|2022-05-12 10:30:00|2959.43|2959.43|2958.41|2958.41|2962.6|2962.6|2958.41|2958.41|0
1652351700000|2022-05-12 10:35:00|2958.78|2958.78|2962.28|2962.28|2964.15|2964.15|2958.78|2958.78|0
1652352000000|2022-05-12 10:40:00|2962.41|2962.41|2967.4|2967.4|2968.07|2968.07|2962.28|2962.28|0
1652352300000|2022-05-12 10:45:00|2966.15|2966.15|2966.15|2966.15|2967.65|2967.65|2964.78|2964.78|0
1652352600000|2022-05-12 10:50:00|2966.4|2966.4|2968.31|2968.31|2970.93|2970.93|2965.93|2965.93|0
1652352900000|2022-05-12 10:55:00|2967.68|2967.68|2970.27|2970.27|2972.15|2972.15|2967.68|2967.68|0
1652353200000|2022-05-12 11:00:00|2971.52|2971.52|2973.34|2973.34|2974.22|2974.22|2971.52|2971.52|0
1652353500000|2022-05-12 11:05:00|2972.09|2972.09|2973.22|2973.22|2974.72|2974.72|2972.09|2972.09|0
1652353800000|2022-05-12 11:10:00|2973.34|2973.34|2980.34|2980.34|2980.34|2980.34|2972.72|2972.72|0
1652354100000|2022-05-12 11:15:00|2981.58|2981.58|2979.34|2979.34|2981.83|2981.83|2979.34|2979.34|0
1652354400000|2022-05-12 11:20:00|2979.46|2979.46|2977.54|2977.54|2979.46|2979.46|2977.17|2977.17|0
1652354700000|2022-05-12 11:25:00|2976.79|2976.79|2972.24|2972.24|2977.29|2977.29|2972.24|2972.24|0
1652355000000|2022-05-12 11:30:00|2972.12|2972.12|2967.45|2967.45|2972.12|2972.12|2966.82|2966.82|0
1652355300000|2022-05-12 11:35:00|2966.2|2966.2|2964.11|2964.11|2967.98|2967.98|2964.11|2964.11|0
1652355600000|2022-05-12 11:40:00|2963.48|2963.48|2961.73|2961.73|2963.61|2963.61|2961.11|2961.11|0
1652355900000|2022-05-12 11:45:00|2961.11|2961.11|2954.77|2954.77|2961.11|2961.11|2954.77|2954.77|0
1652356200000|2022-05-12 11:50:00|2954.6|2954.6|2953.18|2953.18|2956.3|2956.3|2950.68|2950.68|0
1652356500000|2022-05-12 11:55:00|2952.55|2952.55|2953.18|2953.18|2955.67|2955.67|2949.8|2949.8|0
1652356800000|2022-05-12 12:00:00|2953.01|2953.01|2952.06|2952.06|2954.35|2954.35|2952.06|2952.06|0
1652357100000|2022-05-12 12:05:00|2952.68|2952.68|2958.64|2958.64|2959.27|2959.27|2952.68|2952.68|0
1652357400000|2022-05-12 12:10:00|2958.77|2958.77|2961.89|2961.89|2963.52|2963.52|2958.15|2958.15|0
1652357700000|2022-05-12 12:15:00|2961.27|2961.27|2963.14|2963.14|2964.39|2964.39|2959.01|2959.01|0
1652358000000|2022-05-12 12:20:00|2964.02|2964.02|2958.5|2958.5|2965.26|2965.26|2957.75|2957.75|0
1652358300000|2022-05-12 12:25:00|2958.38|2958.38|2958.03|2958.03|2960.25|2960.25|2956.78|2956.78|0
1652358600000|2022-05-12 12:30:00|2958.65|2958.65|2961.31|2961.31|2968.77|2968.77|2958.65|2958.65|0
1652358900000|2022-05-12 12:35:00|2960.06|2960.06|2958.72|2958.72|2960.81|2960.81|2958.72|2958.72|0
1652359200000|2022-05-12 12:40:00|2959.34|2959.34|2961.46|2961.46|2965.46|2965.46|2959.34|2959.34|0
1652359500000|2022-05-12 12:45:00|2960.84|2960.84|2959.87|2959.87|2962.37|2962.37|2957.87|2957.87|0
1652359800000|2022-05-12 12:50:00|2959.99|2959.99|2964.49|2964.49|2965.36|2965.36|2959.99|2959.99|0
1652360100000|2022-05-12 12:55:00|2965.12|2965.12|2967.99|2967.99|2969.24|2969.24|2964.49|2964.49|0
1652360400000|2022-05-12 13:00:00|2968.24|2968.24|2964.79|2964.79|2968.86|2968.86|2964.17|2964.17|0
1652360700000|2022-05-12 13:05:00|2965.41|2965.41|2972.83|2972.83|2973.33|2973.33|2965.41|2965.41|0
1652361000000|2022-05-12 13:10:00|2973.08|2973.08|2971.74|2971.74|2973.74|2973.74|2969.24|2969.24|0
1652361300000|2022-05-12 13:15:00|2971.99|2971.99|2968.03|2968.03|2971.99|2971.99|2967.53|2967.53|0
1652361600000|2022-05-12 13:20:00|2969.28|2969.28|2977.36|2977.36|2980.6|2980.6|2969.28|2969.28|0
1652361900000|2022-05-12 13:25:00|2975.49|2975.49|2973.36|2973.36|2975.49|2975.49|2972.24|2972.24|0
1652362200000|2022-05-12 13:30:00|2972.73|2972.73|2967.75|2967.75|2977.06|2977.06|2966.5|2966.5|0
1652362500000|2022-05-12 13:35:00|2970.87|2970.87|2969.47|2969.47|2973.49|2973.49|2967.73|2967.73|0
1652362800000|2022-05-12 13:40:00|2969.72|2969.72|2978.94|2978.94|2980.06|2980.06|2968.47|2968.47|0
1652363100000|2022-05-12 13:45:00|2978.81|2978.81|2992.77|2992.77|2996.26|2996.26|2976.98|2976.98|0
1652363400000|2022-05-12 13:50:00|2992.51|2992.51|2998.18|2998.18|3006.38|3006.38|2989.52|2989.52|0
1652363700000|2022-05-12 13:55:00|2997.93|2997.93|2994.74|2994.74|3005.23|3005.23|2991.14|2991.14|0
1652364000000|2022-05-12 14:00:00|2994.12|2994.12|2996.79|2996.79|2996.79|2996.79|2988.65|2988.65|0
1652364300000|2022-05-12 14:05:00|2997.05|2997.05|3016.97|3016.97|3018.67|3018.67|2997.05|2997.05|0
1652364600000|2022-05-12 14:10:00|3016.34|3016.34|3024.1|3024.1|3032.8|3032.8|3013.97|3013.97|0
1652364900000|2022-05-12 14:15:00|3021.6|3021.6|3026.94|3026.94|3029.44|3029.44|3017.36|3017.36|0
1652365200000|2022-05-12 14:20:00|3027.56|3027.56|3028.56|3028.56|3036.7|3036.7|3027.31|3027.31|0
1652365500000|2022-05-12 14:25:00|3028.39|3028.39|3027.48|3027.48|3031.06|3031.06|3024.84|3024.84|0
1652365800000|2022-05-12 14:30:00|3030.61|3030.61|3030.94|3030.94|3036.68|3036.68|3025.94|3025.94|0
1652366100000|2022-05-12 14:35:00|3031.56|3031.56|3033.73|3033.73|3035.33|3035.33|3026.99|3026.99|0
1652366400000|2022-05-12 14:40:00|3034.36|3034.36|3032.86|3032.86|3037.31|3037.31|3030.61|3030.61|0
1652366700000|2022-05-12 14:45:00|3033.11|3033.11|3035.41|3035.41|3036.03|3036.03|3027.61|3027.61|0
1652367000000|2022-05-12 14:50:00|3035.28|3035.28|3046.09|3046.09|3046.09|3046.09|3035.28|3035.28|0
1652367300000|2022-05-12 14:55:00|3047.33|3047.33|3046.63|3046.63|3047.58|3047.58|3045.21|3045.21|0
1652367600000|2022-05-12 15:00:00|3046.01|3046.01|3049.76|3049.76|3049.76|3049.76|3042.63|3042.63|0
1652367900000|2022-05-12 15:05:00|3050.1|3050.1|3057.84|3057.84|3057.84|3057.84|3050.1|3050.1|0
1652368200000|2022-05-12 15:10:00|3058.09|3058.09|3059.09|3059.09|3060.59|3060.59|3056.85|3056.85|0
1652368500000|2022-05-12 15:15:00|3058.97|3058.97|3056.97|3056.97|3058.97|3058.97|3055.47|3055.47|0
1652368800000|2022-05-12 15:20:00|3056.85|3056.85|3046.13|3046.13|3057.89|3057.89|3046.13|3046.13|0
1652369100000|2022-05-12 15:25:00|3046.01|3046.01|3046.1|3046.1|3048.38|3048.38|3043.08|3043.08|0
1652426100000|2022-05-13 07:15:00|3090.37|3090.37|3074.91|3074.91|3090.37|3090.37|3072.04|3072.04|0
1652426400000|2022-05-13 07:20:00|3074.29|3074.29|3082.59|3082.59|3082.59|3082.59|3071.26|3071.26|0
1652426700000|2022-05-13 07:25:00|3081.34|3081.34|3073.36|3073.36|3083.71|3083.71|3072.11|3072.11|0
1652427000000|2022-05-13 07:30:00|3072.74|3072.74|3087.52|3087.52|3090.44|3090.44|3071.49|3071.49|0
1652427300000|2022-05-13 07:35:00|3087.77|3087.77|3089.87|3089.87|3091.24|3091.24|3085|3085|0
1652427600000|2022-05-13 07:40:00|3090.12|3090.12|3078.85|3078.85|3094.62|3094.62|3078.85|3078.85|0
1652427900000|2022-05-13 07:45:00|3079.48|3079.48|3080.48|3080.48|3081.35|3081.35|3078.23|3078.23|0
1652428200000|2022-05-13 07:50:00|3080.35|3080.35|3081.75|3081.75|3084.72|3084.72|3079.73|3079.73|0
1652428500000|2022-05-13 07:55:00|3082.37|3082.37|3072.81|3072.81|3082.37|3082.37|3071.56|3071.56|0
1652428800000|2022-05-13 08:00:00|3073.43|3073.43|3081.18|3081.18|3083.05|3083.05|3073.43|3073.43|0
1652429100000|2022-05-13 08:05:00|3080.55|3080.55|3087.62|3087.62|3088.25|3088.25|3080.38|3080.38|0
1652429400000|2022-05-13 08:10:00|3089.49|3089.49|3084.64|3084.64|3090.01|3090.01|3084.02|3084.02|0
1652429700000|2022-05-13 08:15:00|3084.02|3084.02|3070.69|3070.69|3084.02|3084.02|3070.69|3070.69|0
1652430000000|2022-05-13 08:20:00|3071.31|3071.31|3075.68|3075.68|3075.68|3075.68|3071.31|3071.31|0
1652430300000|2022-05-13 08:25:00|3077.55|3077.55|3090.15|3090.15|3090.15|3090.15|3077.55|3077.55|0
1652430600000|2022-05-13 08:30:00|3090.67|3090.67|3088.29|3088.29|3090.67|3090.67|3088.29|3088.29|0
1652430900000|2022-05-13 08:35:00|3088.64|3088.64|3088.26|3088.26|3091.39|3091.39|3088.26|3088.26|0
1652431200000|2022-05-13 08:40:00|3087.02|3087.02|3081.84|3081.84|3087.02|3087.02|3081.84|3081.84|0
1652431500000|2022-05-13 08:45:00|3080.6|3080.6|3076.38|3076.38|3081.5|3081.5|3076.13|3076.13|0
1652431800000|2022-05-13 08:50:00|3076.26|3076.26|3084.46|3084.46|3084.46|3084.46|3075.63|3075.63|0
1652432100000|2022-05-13 08:55:00|3086.95|3086.95|3089.65|3089.65|3089.65|3089.65|3086.95|3086.95|0
1652432400000|2022-05-13 09:00:00|3089.91|3089.91|3091.86|3091.86|3095.07|3095.07|3089.91|3089.91|0
1652432700000|2022-05-13 09:05:00|3091.73|3091.73|3095.43|3095.43|3095.43|3095.43|3091.31|3091.31|0
1652433000000|2022-05-13 09:10:00|3097.3|3097.3|3101.17|3101.17|3103.04|3103.04|3097.3|3097.3|0
1652433300000|2022-05-13 09:15:00|3099.3|3099.3|3092.55|3092.55|3099.3|3099.3|3092.55|3092.55|0
1652433600000|2022-05-13 09:20:00|3093.8|3093.8|3096.72|3096.72|3097.1|3097.1|3093.8|3093.8|0
1652433900000|2022-05-13 09:25:00|3096.6|3096.6|3094.15|3094.15|3098.19|3098.19|3094.15|3094.15|0
1652434200000|2022-05-13 09:30:00|3094.77|3094.77|3092|3092|3096.02|3096.02|3092|3092|0
1652434500000|2022-05-13 09:35:00|3091.38|3091.38|3089.88|3089.88|3095.12|3095.12|3089.6|3089.6|0
1652434800000|2022-05-13 09:40:00|3089.5|3089.5|3091.33|3091.33|3091.45|3091.45|3089.5|3089.5|0
1652435100000|2022-05-13 09:45:00|3091.08|3091.08|3088.5|3088.5|3092.32|3092.32|3088.32|3088.32|0
1652435400000|2022-05-13 09:50:00|3087.87|3087.87|3088.28|3088.28|3090.5|3090.5|3087.87|3087.87|0
1652435700000|2022-05-13 09:55:00|3088.16|3088.16|3089.65|3089.65|3089.65|3089.65|3087.61|3087.61|0
1652436000000|2022-05-13 10:00:00|3089.78|3089.78|3086.03|3086.03|3090.4|3090.4|3084.53|3084.53|0
1652436300000|2022-05-13 10:05:00|3086.66|3086.66|3087.28|3087.28|3087.28|3087.28|3086.03|3086.03|0
1652436600000|2022-05-13 10:10:00|3087.91|3087.91|3090.41|3090.41|3091.03|3091.03|3087.91|3087.91|0
1652436900000|2022-05-13 10:15:00|3090.53|3090.53|3089.95|3089.95|3091.53|3091.53|3089.95|3089.95|0
1652437200000|2022-05-13 10:20:00|3089.7|3089.7|3091.88|3091.88|3091.88|3091.88|3089.45|3089.45|0
1652437500000|2022-05-13 10:25:00|3091.25|3091.25|3091.07|3091.07|3092.22|3092.22|3091.07|3091.07|0
1652437800000|2022-05-13 10:30:00|3090.45|3090.45|3095.9|3095.9|3095.9|3095.9|3089.83|3089.83|0
1652438100000|2022-05-13 10:35:00|3096.02|3096.02|3103.1|3103.1|3103.1|3103.1|3095.39|3095.39|0
1652438400000|2022-05-13 10:40:00|3102.93|3102.93|3104.7|3104.7|3107.67|3107.67|3102.93|3102.93|0
1652438700000|2022-05-13 10:45:00|3104.95|3104.95|3097.41|3097.41|3104.95|3104.95|3097.41|3097.41|0
1652439000000|2022-05-13 10:50:00|3098.04|3098.04|3095.54|3095.54|3098.91|3098.91|3094.91|3094.91|0
1652439300000|2022-05-13 10:55:00|3096.79|3096.79|3104.98|3104.98|3105.15|3105.15|3096.79|3096.79|0
1652439600000|2022-05-13 11:00:00|3105.6|3105.6|3109.41|3109.41|3111.03|3111.03|3105.08|3105.08|0
1652439900000|2022-05-13 11:05:00|3108.16|3108.16|3109.74|3109.74|3111.28|3111.28|3107.41|3107.41|0
1652440200000|2022-05-13 11:10:00|3108.49|3108.49|3110.56|3110.56|3112.98|3112.98|3108.49|3108.49|0
1652440500000|2022-05-13 11:15:00|3110.73|3110.73|3116.72|3116.72|3116.72|3116.72|3109.93|3109.93|0
1652440800000|2022-05-13 11:20:00|3117.1|3117.1|3118.62|3118.62|3118.72|3118.72|3115.15|3115.15|0
1652441100000|2022-05-13 11:25:00|3117.37|3117.37|3119.89|3119.89|3120.86|3120.86|3114|3114|0
1652441400000|2022-05-13 11:30:00|3120.52|3120.52|3122.89|3122.89|3123.51|3123.51|3119.64|3119.64|0
1652441700000|2022-05-13 11:35:00|3122.26|3122.26|3122.86|3122.86|3124.48|3124.48|3119.77|3119.77|0
1652442000000|2022-05-13 11:40:00|3123.48|3123.48|3122.94|3122.94|3123.81|3123.81|3122.56|3122.56|0
1652442300000|2022-05-13 11:45:00|3121.06|3121.06|3120.19|3120.19|3121.06|3121.06|3113.32|3113.32|0
1652442600000|2022-05-13 11:50:00|3120.54|3120.54|3121.79|3121.79|3121.79|3121.79|3119.91|3119.91|0
1652442900000|2022-05-13 11:55:00|3122.41|3122.41|3126.43|3126.43|3128.92|3128.92|3122.41|3122.41|0
1652443200000|2022-05-13 12:00:00|3125.8|3125.8|3121.85|3121.85|3126.48|3126.48|3121.85|3121.85|0
1652443500000|2022-05-13 12:05:00|3120.6|3120.6|3123.05|3123.05|3123.68|3123.68|3120.48|3120.48|0
1652443800000|2022-05-13 12:10:00|3123.68|3123.68|3124.36|3124.36|3124.36|3124.36|3122.28|3122.28|0
1652444100000|2022-05-13 12:15:00|3124.98|3124.98|3131.28|3131.28|3131.28|3131.28|3124.98|3124.98|0
1652444400000|2022-05-13 12:20:00|3132.52|3132.52|3129.13|3129.13|3132.77|3132.77|3128.83|3128.83|0
1652444700000|2022-05-13 12:25:00|3126.63|3126.63|3129.75|3129.75|3129.75|3129.75|3126.01|3126.01|0
1652445000000|2022-05-13 12:30:00|3130.38|3130.38|3123.88|3123.88|3130.38|3130.38|3123.26|3123.26|0
1652445300000|2022-05-13 12:35:00|3123.26|3123.26|3124.38|3124.38|3124.51|3124.51|3122.01|3122.01|0
1652445600000|2022-05-13 12:40:00|3123.76|3123.76|3124.84|3124.84|3125.46|3125.46|3122.97|3122.97|0
1652445900000|2022-05-13 12:45:00|3125.09|3125.09|3129.09|3129.09|3129.59|3129.59|3124.71|3124.71|0
1652446200000|2022-05-13 12:50:00|3127.84|3127.84|3127.64|3127.64|3129.34|3129.34|3127.64|3127.64|0
1652446500000|2022-05-13 12:55:00|3128.89|3128.89|3127.47|3127.47|3129.97|3129.97|3126.84|3126.84|0
1652446800000|2022-05-13 13:00:00|3125.59|3125.59|3121.97|3121.97|3126.22|3126.22|3120.6|3120.6|0
1652447100000|2022-05-13 13:05:00|3122.6|3122.6|3121.25|3121.25|3125.22|3125.22|3121.25|3121.25|0
1652447400000|2022-05-13 13:10:00|3121.42|3121.42|3118.5|3118.5|3122.87|3122.87|3117.75|3117.75|0
1652447700000|2022-05-13 13:15:00|3117.88|3117.88|3118.75|3118.75|3119.13|3119.13|3117.88|3117.88|0
1652448000000|2022-05-13 13:20:00|3120|3120|3117.91|3117.91|3122.62|3122.62|3117.91|3117.91|0
1652448300000|2022-05-13 13:25:00|3118.16|3118.16|3117.28|3117.28|3120.03|3120.03|3117.28|3117.28|0
1652448600000|2022-05-13 13:30:00|3117.91|3117.91|3114.95|3114.95|3122.74|3122.74|3114.57|3114.57|0
1652448900000|2022-05-13 13:35:00|3114.82|3114.82|3116.9|3116.9|3118.89|3118.89|3110.45|3110.45|0
1652449200000|2022-05-13 13:40:00|3116.27|3116.27|3128.38|3128.38|3128.38|3128.38|3116.27|3116.27|0
1652449500000|2022-05-13 13:45:00|3128.26|3128.26|3124.11|3124.11|3130.38|3130.38|3122.24|3122.24|0
1652449800000|2022-05-13 13:50:00|3123.94|3123.94|3128.27|3128.27|3129.8|3129.8|3123.94|3123.94|0
1652450100000|2022-05-13 13:55:00|3127.02|3127.02|3121.35|3121.35|3127.02|3127.02|3119.68|3119.68|0
1652450400000|2022-05-13 14:00:00|3121.97|3121.97|3127.06|3127.06|3128.56|3128.56|3121.97|3121.97|0
1652450700000|2022-05-13 14:05:00|3127.69|3127.69|3126.06|3126.06|3128.94|3128.94|3124.44|3124.44|0
1652451000000|2022-05-13 14:10:00|3126.69|3126.69|3125.51|3125.51|3133.1|3133.1|3122.82|3122.82|0
1652451300000|2022-05-13 14:15:00|3125.26|3125.26|3125.25|3125.25|3127.49|3127.49|3122.72|3122.72|0
1652451600000|2022-05-13 14:20:00|3125.87|3125.87|3128.38|3128.38|3130.09|3130.09|3125.42|3125.42|0
1652451900000|2022-05-13 14:25:00|3129.63|3129.63|3126.01|3126.01|3131.88|3131.88|3126.01|3126.01|0
1652452200000|2022-05-13 14:30:00|3126.63|3126.63|3128.34|3128.34|3128.88|3128.88|3124.14|3124.14|0
1652452500000|2022-05-13 14:35:00|3128.21|3128.21|3129.55|3129.55|3131.8|3131.8|3128.21|3128.21|0
1652452800000|2022-05-13 14:40:00|3128.93|3128.93|3127.47|3127.47|3132.77|3132.77|3127.47|3127.47|0
1652453100000|2022-05-13 14:45:00|3127.35|3127.35|3130.05|3130.05|3131.47|3131.47|3126.72|3126.72|0
1652453400000|2022-05-13 14:50:00|3130.68|3130.68|3132.97|3132.97|3133.6|3133.6|3130.35|3130.35|0
1652453700000|2022-05-13 14:55:00|3133.6|3133.6|3131.97|3131.97|3134.84|3134.84|3131.97|3131.97|0
1652454000000|2022-05-13 15:00:00|3132.14|3132.14|3134.44|3134.44|3137.81|3137.81|3130.47|3130.47|0
1652454300000|2022-05-13 15:05:00|3135.06|3135.06|3139.06|3139.06|3140.31|3140.31|3135.06|3135.06|0
1652454600000|2022-05-13 15:10:00|3137.81|3137.81|3140.36|3140.36|3140.52|3140.52|3135.57|3135.57|0
1652454900000|2022-05-13 15:15:00|3140.11|3140.11|3145.18|3145.18|3145.93|3145.93|3139.36|3139.36|0
1652455200000|2022-05-13 15:20:00|3145.31|3145.31|3146.68|3146.68|3146.68|3146.68|3142.81|3142.81|0
1652455500000|2022-05-13 15:25:00|3146.06|3146.06|3148.81|3148.81|3150.01|3150.01|3146.06|3146.06|0
1652685300000|2022-05-16 07:15:00|3075.94|3075.94|3066.81|3066.81|3076.56|3076.56|3059.08|3059.08|0
1652685600000|2022-05-16 07:20:00|3066.31|3066.31|3066.66|3066.66|3067.91|3067.91|3063.55|3063.55|0
1652685900000|2022-05-16 07:25:00|3066.84|3066.84|3075.13|3075.13|3077.62|3077.62|3064.83|3064.83|0
1652686200000|2022-05-16 07:30:00|3074.62|3074.62|3077.75|3077.75|3080.87|3080.87|3071.63|3071.63|0
1652686500000|2022-05-16 07:35:00|3079.62|3079.62|3076.7|3076.7|3079.7|3079.7|3074.08|3074.08|0
1652686800000|2022-05-16 07:40:00|3075.45|3075.45|3081.66|3081.66|3083.04|3083.04|3073.58|3073.58|0
1652687100000|2022-05-16 07:45:00|3081.54|3081.54|3085.83|3085.83|3085.83|3085.83|3079.34|3079.34|0
1652687400000|2022-05-16 07:50:00|3083.96|3083.96|3082.7|3082.7|3085.2|3085.2|3082.2|3082.2|0
1652687700000|2022-05-16 07:55:00|3082.33|3082.33|3073.72|3073.72|3082.33|3082.33|3070.47|3070.47|0
1652688000000|2022-05-16 08:00:00|3074.34|3074.34|3083.95|3083.95|3086.83|3086.83|3074.34|3074.34|0
1652688300000|2022-05-16 08:05:00|3083.33|3083.33|3083.7|3083.7|3083.83|3083.83|3079.96|3079.96|0
1652688600000|2022-05-16 08:10:00|3084.22|3084.22|3089.64|3089.64|3089.89|3089.89|3084.22|3084.22|0
1652688900000|2022-05-16 08:15:00|3089.26|3089.26|3096.1|3096.1|3096.25|3096.25|3089.26|3089.26|0
1652689200000|2022-05-16 08:20:00|3095.73|3095.73|3103.5|3103.5|3110.71|3110.71|3095.73|3095.73|0
1652689500000|2022-05-16 08:25:00|3103.85|3103.85|3103.25|3103.25|3107|3107|3102.55|3102.55|0
1652689800000|2022-05-16 08:30:00|3102|3102|3102.42|3102.42|3105.54|3105.54|3100|3100|0
1652690100000|2022-05-16 08:35:00|3103.05|3103.05|3102.42|3102.42|3104.92|3104.92|3102.42|3102.42|0
1652690400000|2022-05-16 08:40:00|3103.05|3103.05|3102.43|3102.43|3104.3|3104.3|3101.67|3101.67|0
1652690700000|2022-05-16 08:45:00|3103.67|3103.67|3112.04|3112.04|3113.29|3113.29|3103.67|3103.67|0
1652691000000|2022-05-16 08:50:00|3111.54|3111.54|3109.79|3109.79|3112.04|3112.04|3108.92|3108.92|0
1652691300000|2022-05-16 08:55:00|3109.17|3109.17|3112.54|3112.54|3112.54|3112.54|3109.17|3109.17|0
1652691600000|2022-05-16 09:00:00|3111.92|3111.92|3112.66|3112.66|3115.91|3115.91|3111.92|3111.92|0
1652691900000|2022-05-16 09:05:00|3110.17|3110.17|3107.67|3107.67|3110.17|3110.17|3107.67|3107.67|0
1652692200000|2022-05-16 09:10:00|3108.29|3108.29|3107.3|3107.3|3108.29|3108.29|3107.05|3107.05|0
1652692500000|2022-05-16 09:15:00|3104.8|3104.8|3096.94|3096.94|3106.05|3106.05|3096.94|3096.94|0
1652692800000|2022-05-16 09:20:00|3095.69|3095.69|3090.69|3090.69|3097.18|3097.18|3089.44|3089.44|0
1652693100000|2022-05-16 09:25:00|3090.07|3090.07|3090.52|3090.52|3091.81|3091.81|3088.65|3088.65|0
1652693400000|2022-05-16 09:30:00|3090.35|3090.35|3091.34|3091.34|3093.09|3093.09|3089.35|3089.35|0
1652693700000|2022-05-16 09:35:00|3090.1|3090.1|3087|3087|3090.12|3090.12|3085.13|3085.13|0
1652694000000|2022-05-16 09:40:00|3086.37|3086.37|3086.83|3086.83|3088.7|3088.7|3085.86|3085.86|0
1652694300000|2022-05-16 09:45:00|3088.7|3088.7|3093.2|3093.2|3093.2|3093.2|3088.7|3088.7|0
1652694600000|2022-05-16 09:50:00|3095.07|3095.07|3088.45|3088.45|3095.07|3095.07|3088.2|3088.2|0
1652694900000|2022-05-16 09:55:00|3088.2|3088.2|3081.94|3081.94|3088.2|3088.2|3080.69|3080.69|0
1652695200000|2022-05-16 10:00:00|3083.19|3083.19|3087.06|3087.06|3087.31|3087.31|3083.19|3083.19|0
1652695500000|2022-05-16 10:05:00|3087.31|3087.31|3091.81|3091.81|3091.81|3091.81|3087.31|3087.31|0
1652695800000|2022-05-16 10:10:00|3089.93|3089.93|3093.6|3093.6|3095.05|3095.05|3089.93|3089.93|0
1652696100000|2022-05-16 10:15:00|3094.23|3094.23|3094.23|3094.23|3094.85|3094.85|3093.6|3093.6|0
1652696400000|2022-05-16 10:20:00|3094.85|3094.85|3086.73|3086.73|3094.85|3094.85|3086.73|3086.73|0
1652696700000|2022-05-16 10:25:00|3087.36|3087.36|3091.35|3091.35|3092.35|3092.35|3087.36|3087.36|0
1652697000000|2022-05-16 10:30:00|3091.98|3091.98|3088.48|3088.48|3091.98|3091.98|3087.6|3087.6|0
1652697300000|2022-05-16 10:35:00|3088.86|3088.86|3087.36|3087.36|3089.35|3089.35|3087.36|3087.36|0
1652697600000|2022-05-16 10:40:00|3087.98|3087.98|3087.56|3087.56|3089.43|3089.43|3086.43|3086.43|0
1652697900000|2022-05-16 10:45:00|3088.18|3088.18|3090.76|3090.76|3092.01|3092.01|3088.01|3088.01|0
1652698200000|2022-05-16 10:50:00|3090.13|3090.13|3086.64|3086.64|3090.13|3090.13|3086.64|3086.64|0
1652698500000|2022-05-16 10:55:00|3087.26|3087.26|3082.26|3082.26|3088.64|3088.64|3082.26|3082.26|0
1652698800000|2022-05-16 11:00:00|3082.09|3082.09|3085.96|3085.96|3086.59|3086.59|3082.09|3082.09|0
1652699100000|2022-05-16 11:05:00|3086.59|3086.59|3089.21|3089.21|3089.33|3089.33|3086.59|3086.59|0
1652699400000|2022-05-16 11:10:00|3087.96|3087.96|3090.33|3090.33|3090.33|3090.33|3087.83|3087.83|0
1652699700000|2022-05-16 11:15:00|3089.08|3089.08|3080.71|3080.71|3090.96|3090.96|3080.71|3080.71|0
1652700000000|2022-05-16 11:20:00|3081.33|3081.33|3082.33|3082.33|3082.33|3082.33|3080.33|3080.33|0
1652700300000|2022-05-16 11:25:00|3081.71|3081.71|3081.34|3081.34|3082.96|3082.96|3081.08|3081.08|0
1652700600000|2022-05-16 11:30:00|3082.59|3082.59|3081.2|3081.2|3083.07|3083.07|3078.7|3078.7|0
1652700900000|2022-05-16 11:35:00|3081.32|3081.32|3078.32|3078.32|3081.57|3081.57|3078.32|3078.32|0
1652701200000|2022-05-16 11:40:00|3079.57|3079.57|3077.33|3077.33|3081.7|3081.7|3077.33|3077.33|0
1652701500000|2022-05-16 11:45:00|3076.7|3076.7|3077.03|3077.03|3078.57|3078.57|3075.15|3075.15|0
1652701800000|2022-05-16 11:50:00|3076.4|3076.4|3076.9|3076.9|3078.02|3078.02|3074.28|3074.28|0
1652702100000|2022-05-16 11:55:00|3077.03|3077.03|3069.16|3069.16|3077.03|3077.03|3069.16|3069.16|0
1652702400000|2022-05-16 12:00:00|3068.78|3068.78|3071.2|3071.2|3073.57|3073.57|3068.28|3068.28|0
1652702700000|2022-05-16 12:05:00|3072.45|3072.45|3072.4|3072.4|3073.65|3073.65|3071.78|3071.78|0
1652703000000|2022-05-16 12:10:00|3072.53|3072.53|3076.65|3076.65|3077.27|3077.27|3072.53|3072.53|0
1652703300000|2022-05-16 12:15:00|3076.82|3076.82|3075.07|3075.07|3076.99|3076.99|3074.32|3074.32|0
1652703600000|2022-05-16 12:20:00|3075.7|3075.7|3078.42|3078.42|3079.04|3079.04|3075.7|3075.7|0
1652703900000|2022-05-16 12:25:00|3079.04|3079.04|3086.04|3086.04|3086.04|3086.04|3079.04|3079.04|0
1652704200000|2022-05-16 12:30:00|3084.79|3084.79|3086.62|3086.62|3087.24|3087.24|3083.99|3083.99|0
1652704500000|2022-05-16 12:35:00|3086.37|3086.37|3084|3084|3089.11|3089.11|3081.25|3081.25|0
1652704800000|2022-05-16 12:40:00|3082.75|3082.75|3086.04|3086.04|3087.42|3087.42|3082.75|3082.75|0
1652705100000|2022-05-16 12:45:00|3086.67|3086.67|3081.8|3081.8|3086.92|3086.92|3081.8|3081.8|0
1652705400000|2022-05-16 12:50:00|3083.67|3083.67|3084.42|3084.42|3085.04|3085.04|3083.05|3083.05|0
1652705700000|2022-05-16 12:55:00|3085.04|3085.04|3083.51|3083.51|3085.67|3085.67|3079.55|3079.55|0
1652706000000|2022-05-16 13:00:00|3083.64|3083.64|3082.69|3082.69|3084.51|3084.51|3081.77|3081.77|0
1652706300000|2022-05-16 13:05:00|3082.44|3082.44|3078.57|3078.57|3082.44|3082.44|3076.44|3076.44|0
1652706600000|2022-05-16 13:10:00|3077.32|3077.32|3076.69|3076.69|3077.94|3077.94|3072.7|3072.7|0
1652706900000|2022-05-16 13:15:00|3076.52|3076.52|3070.15|3070.15|3076.52|3076.52|3069.53|3069.53|0
1652707200000|2022-05-16 13:20:00|3070.03|3070.03|3072.13|3072.13|3072.75|3072.75|3067.93|3067.93|0
1652707500000|2022-05-16 13:25:00|3072.26|3072.26|3079.67|3079.67|3080.3|3080.3|3072.26|3072.26|0
1652707800000|2022-05-16 13:30:00|3079.55|3079.55|3070.78|3070.78|3081.27|3081.27|3068.53|3068.53|0
1652708100000|2022-05-16 13:35:00|3069.53|3069.53|3076.87|3076.87|3078.99|3078.99|3066.2|3066.2|0
1652708400000|2022-05-16 13:40:00|3075.62|3075.62|3070.48|3070.48|3079.28|3079.28|3068.98|3068.98|0
1652708700000|2022-05-16 13:45:00|3070.65|3070.65|3067|3067|3072.15|3072.15|3063.66|3063.66|0
1652709000000|2022-05-16 13:50:00|3067.63|3067.63|3070.88|3070.88|3073.62|3073.62|3067.13|3067.13|0
1652709300000|2022-05-16 13:55:00|3071.5|3071.5|3070.41|3070.41|3074.25|3074.25|3068.63|3068.63|0
1652709600000|2022-05-16 14:00:00|3071.03|3071.03|3069.2|3069.2|3072.9|3072.9|3064.94|3064.94|0
1652709900000|2022-05-16 14:05:00|3069.37|3069.37|3084.14|3084.14|3084.14|3084.14|3069.37|3069.37|0
1652710200000|2022-05-16 14:10:00|3083.51|3083.51|3081.44|3081.44|3085.68|3085.68|3081.01|3081.01|0
1652710500000|2022-05-16 14:15:00|3080.19|3080.19|3083.31|3083.31|3085.94|3085.94|3079.94|3079.94|0
1652710800000|2022-05-16 14:20:00|3083.44|3083.44|3082.86|3082.86|3087.93|3087.93|3081.11|3081.11|0
1652711100000|2022-05-16 14:25:00|3082.99|3082.99|3085.48|3085.48|3087.36|3087.36|3079.74|3079.74|0
1652711400000|2022-05-16 14:30:00|3084.23|3084.23|3079.57|3079.57|3084.86|3084.86|3077.69|3077.69|0
1652711700000|2022-05-16 14:35:00|3080.19|3080.19|3077.15|3077.15|3082.61|3082.61|3076.52|3076.52|0
1652712000000|2022-05-16 14:40:00|3075.27|3075.27|3074.97|3074.97|3076.52|3076.52|3068.56|3068.56|0
1652712300000|2022-05-16 14:45:00|3076.85|3076.85|3077.22|3077.22|3080.96|3080.96|3075.84|3075.84|0
1652712600000|2022-05-16 14:50:00|3076.97|3076.97|3074.26|3074.26|3079.51|3079.51|3074.01|3074.01|0
1652712900000|2022-05-16 14:55:00|3074.89|3074.89|3077.26|3077.26|3078.26|3078.26|3073.14|3073.14|0
1652713200000|2022-05-16 15:00:00|3077.89|3077.89|3078.76|3078.76|3079.39|3079.39|3076.64|3076.64|0
1652713500000|2022-05-16 15:05:00|3078.89|3078.89|3079.27|3079.27|3079.27|3079.27|3076.97|3076.97|0
1652713800000|2022-05-16 15:10:00|3079.52|3079.52|3078.77|3078.77|3081.02|3081.02|3078.14|3078.14|0
1652714100000|2022-05-16 15:15:00|3078.94|3078.94|3080.52|3080.52|3081.39|3081.39|3078.94|3078.94|0
1652714400000|2022-05-16 15:20:00|3080.14|3080.14|3080.02|3080.02|3080.64|3080.64|3078.1|3078.1|0
1652714700000|2022-05-16 15:25:00|3079.4|3079.4|3077.88|3077.88|3080.17|3080.17|3076.71|3076.71|0
1652771700000|2022-05-17 07:15:00|3092.61|3092.61|3103.68|3103.68|3103.68|3103.68|3091.61|3091.61|0
1652772000000|2022-05-17 07:20:00|3103.06|3103.06|3106.05|3106.05|3106.68|3106.68|3100.31|3100.31|0
1652772300000|2022-05-17 07:25:00|3104.18|3104.18|3094.27|3094.27|3104.18|3104.18|3094.02|3094.02|0
1652772600000|2022-05-17 07:30:00|3095.52|3095.52|3102.14|3102.14|3104.01|3104.01|3095.52|3095.52|0
1652772900000|2022-05-17 07:35:00|3101.52|3101.52|3102.02|3102.02|3104.77|3104.77|3100.27|3100.27|0
1652773200000|2022-05-17 07:40:00|3101.5|3101.5|3108.16|3108.16|3108.78|3108.78|3097.26|3097.26|0
1652773500000|2022-05-17 07:45:00|3110.65|3110.65|3123.37|3123.37|3126.74|3126.74|3110.65|3110.65|0
1652773800000|2022-05-17 07:50:00|3122.12|3122.12|3126.16|3126.16|3126.91|3126.91|3121.74|3121.74|0
1652774100000|2022-05-17 07:55:00|3124.28|3124.28|3125.33|3125.33|3125.78|3125.78|3122.53|3122.53|0
1652774400000|2022-05-17 08:00:00|3125.2|3125.2|3139.1|3139.1|3140.97|3140.97|3124.83|3124.83|0
1652774700000|2022-05-17 08:05:00|3138.48|3138.48|3140.65|3140.65|3140.65|3140.65|3137.4|3137.4|0
1652775000000|2022-05-17 08:10:00|3140.03|3140.03|3147.04|3147.04|3147.04|3147.04|3140.03|3140.03|0
1652775300000|2022-05-17 08:15:00|3146.87|3146.87|3147.92|3147.92|3153.29|3153.29|3146.87|3146.87|0
1652775600000|2022-05-17 08:20:00|3148.17|3148.17|3145.8|3145.8|3150.55|3150.55|3145.8|3145.8|0
1652775900000|2022-05-17 08:25:00|3145.93|3145.93|3148.42|3148.42|3148.55|3148.55|3145.17|3145.17|0
1652776200000|2022-05-17 08:30:00|3148.55|3148.55|3149.37|3149.37|3150|3150|3140.63|3140.63|0
1652776500000|2022-05-17 08:35:00|3150|3150|3147.46|3147.46|3152.62|3152.62|3147.46|3147.46|0
1652776800000|2022-05-17 08:40:00|3146.83|3146.83|3149.41|3149.41|3150.58|3150.58|3146.21|3146.21|0
1652777100000|2022-05-17 08:45:00|3149.28|3149.28|3145.16|3145.16|3149.53|3149.53|3145.16|3145.16|0
1652777400000|2022-05-17 08:50:00|3145.04|3145.04|3139.92|3139.92|3145.04|3145.04|3139.42|3139.42|0
1652777700000|2022-05-17 08:55:00|3142.42|3142.42|3138.8|3138.8|3143.79|3143.79|3138.67|3138.67|0
1652778000000|2022-05-17 09:00:00|3138.54|3138.54|3136.42|3136.42|3138.54|3138.54|3134.17|3134.17|0
1652778300000|2022-05-17 09:05:00|3137.05|3137.05|3141.79|3141.79|3141.79|3141.79|3137.05|3137.05|0
1652778600000|2022-05-17 09:10:00|3140.55|3140.55|3140.17|3140.17|3142.17|3142.17|3138.92|3138.92|0
1652778900000|2022-05-17 09:15:00|3140|3140|3139.09|3139.09|3141.24|3141.24|3137.83|3137.83|0
1652779200000|2022-05-17 09:20:00|3139.34|3139.34|3138.81|3138.81|3141.48|3141.48|3137.68|3137.68|0
1652779500000|2022-05-17 09:25:00|3137.56|3137.56|3133.11|3133.11|3138.31|3138.31|3133.11|3133.11|0
1652779800000|2022-05-17 09:30:00|3132.49|3132.49|3133.89|3133.89|3135.14|3135.14|3131.52|3131.52|0
1652780100000|2022-05-17 09:35:00|3133.27|3133.27|3132.09|3132.09|3134.84|3134.84|3132.09|3132.09|0
1652780400000|2022-05-17 09:40:00|3132.27|3132.27|3132.92|3132.92|3138.51|3138.51|3132.27|3132.27|0
1652780700000|2022-05-17 09:45:00|3132.55|3132.55|3136.19|3136.19|3137.43|3137.43|3132.3|3132.3|0
1652781000000|2022-05-17 09:50:00|3136.81|3136.81|3136.06|3136.06|3136.81|3136.81|3135.31|3135.31|0
1652781300000|2022-05-17 09:55:00|3136.24|3136.24|3134.7|3134.7|3137.53|3137.53|3134.66|3134.66|0
1652781600000|2022-05-17 10:00:00|3136.58|3136.58|3144.23|3144.23|3147.97|3147.97|3136.58|3136.58|0
1652781900000|2022-05-17 10:05:00|3143.6|3143.6|3140.73|3140.73|3143.6|3143.6|3139.98|3139.98|0
1652782200000|2022-05-17 10:10:00|3141.36|3141.36|3142.42|3142.42|3142.55|3142.55|3139.61|3139.61|0
1652782500000|2022-05-17 10:15:00|3142.8|3142.8|3150.62|3150.62|3151.74|3151.74|3142.8|3142.8|0
1652782800000|2022-05-17 10:20:00|3150.87|3150.87|3145.05|3145.05|3150.87|3150.87|3143.75|3143.75|0
1652783100000|2022-05-17 10:25:00|3144.42|3144.42|3145.55|3145.55|3148.8|3148.8|3144.42|3144.42|0
1652783400000|2022-05-17 10:30:00|3145.38|3145.38|3142.76|3142.76|3145.63|3145.63|3142.51|3142.51|0
1652783700000|2022-05-17 10:35:00|3142.51|3142.51|3140.13|3140.13|3143.75|3143.75|3140.13|3140.13|0
1652784000000|2022-05-17 10:40:00|3139.51|3139.51|3141.55|3141.55|3142.18|3142.18|3138.88|3138.88|0
1652784300000|2022-05-17 10:45:00|3141.18|3141.18|3143.67|3143.67|3143.67|3143.67|3140.3|3140.3|0
1652784600000|2022-05-17 10:50:00|3143.8|3143.8|3142.52|3142.52|3146.02|3146.02|3142.52|3142.52|0
1652784900000|2022-05-17 10:55:00|3144.4|3144.4|3142.22|3142.22|3144.4|3144.4|3140.65|3140.65|0
1652785200000|2022-05-17 11:00:00|3142.09|3142.09|3142.34|3142.34|3143.21|3143.21|3140.72|3140.72|0
1652785500000|2022-05-17 11:05:00|3143.59|3143.59|3142.34|3142.34|3143.59|3143.59|3141.96|3141.96|0
1652785800000|2022-05-17 11:10:00|3141.96|3141.96|3143.8|3143.8|3147.08|3147.08|3141.96|3141.96|0
1652786100000|2022-05-17 11:15:00|3143.55|3143.55|3142.8|3142.8|3143.55|3143.55|3141.05|3141.05|0
1652786400000|2022-05-17 11:20:00|3142.18|3142.18|3143.5|3143.5|3143.5|3143.5|3138.93|3138.93|0
1652786700000|2022-05-17 11:25:00|3143.63|3143.63|3142.76|3142.76|3143.76|3143.76|3141.51|3141.51|0
1652787000000|2022-05-17 11:30:00|3140.88|3140.88|3140.88|3140.88|3142.76|3142.76|3140.88|3140.88|0
1652787300000|2022-05-17 11:35:00|3140.26|3140.26|3139.63|3139.63|3140.51|3140.51|3138.01|3138.01|0
1652787600000|2022-05-17 11:40:00|3139.51|3139.51|3133.58|3133.58|3139.51|3139.51|3133.58|3133.58|0
1652787900000|2022-05-17 11:45:00|3133.75|3133.75|3133.28|3133.28|3134.25|3134.25|3132.04|3132.04|0
1652788200000|2022-05-17 11:50:00|3133.46|3133.46|3130.96|3130.96|3133.46|3133.46|3128.96|3128.96|0
1652788500000|2022-05-17 11:55:00|3132.2|3132.2|3134.08|3134.08|3135.45|3135.45|3132.2|3132.2|0
1652788800000|2022-05-17 12:00:00|3133.95|3133.95|3137.08|3137.08|3137.08|3137.08|3133.58|3133.58|0
1652789100000|2022-05-17 12:05:00|3136.95|3136.95|3132.08|3132.08|3137.08|3137.08|3132.08|3132.08|0
1652789400000|2022-05-17 12:10:00|3132.7|3132.7|3133.58|3133.58|3133.58|3133.58|3131.71|3131.71|0
1652789700000|2022-05-17 12:15:00|3133.7|3133.7|3136.45|3136.45|3136.95|3136.95|3133.21|3133.21|0
1652790000000|2022-05-17 12:20:00|3138.32|3138.32|3138.15|3138.15|3138.32|3138.32|3135.18|3135.18|0
1652790300000|2022-05-17 12:25:00|3138.77|3138.77|3138.15|3138.15|3139.52|3139.52|3137.77|3137.77|0
1652790600000|2022-05-17 12:30:00|3138.77|3138.77|3140.84|3140.84|3142.12|3142.12|3138.37|3138.37|0
1652790900000|2022-05-17 12:35:00|3140.59|3140.59|3141.58|3141.58|3143.71|3143.71|3140.59|3140.59|0
1652791200000|2022-05-17 12:40:00|3140.96|3140.96|3141.32|3141.32|3143.08|3143.08|3140.33|3140.33|0
1652791500000|2022-05-17 12:45:00|3141.94|3141.94|3143.69|3143.69|3145.94|3145.94|3141.94|3141.94|0
1652791800000|2022-05-17 12:50:00|3143|3143|3134.71|3134.71|3143|3143|3134.08|3134.08|0
1652792100000|2022-05-17 12:55:00|3137.83|3137.83|3136.83|3136.83|3137.83|3137.83|3136.46|3136.46|0
1652792400000|2022-05-17 13:00:00|3136.71|3136.71|3145.32|3145.32|3145.9|3145.9|3136.71|3136.71|0
1652792700000|2022-05-17 13:05:00|3145.95|3145.95|3143.66|3143.66|3148.07|3148.07|3143.16|3143.16|0
1652793000000|2022-05-17 13:10:00|3143.83|3143.83|3153.28|3153.28|3154.66|3154.66|3143.66|3143.66|0
1652793300000|2022-05-17 13:15:00|3153.41|3153.41|3153.53|3153.53|3155.41|3155.41|3151.53|3151.53|0
1652793600000|2022-05-17 13:20:00|3152.29|3152.29|3158.8|3158.8|3159.55|3159.55|3152.29|3152.29|0
1652793900000|2022-05-17 13:25:00|3159.05|3159.05|3162.59|3162.59|3162.85|3162.85|3157.93|3157.93|0
1652794200000|2022-05-17 13:30:00|3161.97|3161.97|3172.76|3172.76|3172.76|3172.76|3161.85|3161.85|0
1652794500000|2022-05-17 13:35:00|3172.51|3172.51|3164.77|3164.77|3174.26|3174.26|3161.77|3161.77|0
1652794800000|2022-05-17 13:40:00|3166.64|3166.64|3174.77|3174.77|3177.8|3177.8|3165.69|3165.69|0
1652795100000|2022-05-17 13:45:00|3175.4|3175.4|3158.11|3158.11|3175.4|3175.4|3158.11|3158.11|0
1652795400000|2022-05-17 13:50:00|3157.49|3157.49|3149.77|3149.77|3157.49|3157.49|3147.32|3147.32|0
1652795700000|2022-05-17 13:55:00|3149.6|3149.6|3144.78|3144.78|3152.1|3152.1|3143.4|3143.4|0
1652796000000|2022-05-17 14:00:00|3144.9|3144.9|3149.32|3149.32|3152.07|3152.07|3144.9|3144.9|0
1652796300000|2022-05-17 14:05:00|3150.57|3150.57|3142.33|3142.33|3152.07|3152.07|3141.33|3141.33|0
1652796600000|2022-05-17 14:10:00|3141.95|3141.95|3139.78|3139.78|3144.65|3144.65|3137.58|3137.58|0
1652796900000|2022-05-17 14:15:00|3139.91|3139.91|3141.65|3141.65|3144.52|3144.52|3138.28|3138.28|0
1652797200000|2022-05-17 14:20:00|3141.53|3141.53|3140.77|3140.77|3143.28|3143.28|3139.52|3139.52|0
1652797500000|2022-05-17 14:25:00|3140.9|3140.9|3136.23|3136.23|3143.27|3143.27|3135.6|3135.6|0
1652797800000|2022-05-17 14:30:00|3136.85|3136.85|3128.31|3128.31|3140.1|3140.1|3128.31|3128.31|0
1652798100000|2022-05-17 14:35:00|3128.06|3128.06|3126.09|3126.09|3130.72|3130.72|3125.97|3125.97|0
1652798400000|2022-05-17 14:40:00|3125.97|3125.97|3120.27|3120.27|3125.97|3125.97|3119.02|3119.02|0
1652798700000|2022-05-17 14:45:00|3119.4|3119.4|3124.05|3124.05|3126.67|3126.67|3117.01|3117.01|0
1652799000000|2022-05-17 14:50:00|3123.92|3123.92|3128.29|3128.29|3130.66|3130.66|3123.04|3123.04|0
1652799300000|2022-05-17 14:55:00|3128.46|3128.46|3134.21|3134.21|3134.21|3134.21|3128.34|3128.34|0
1652799600000|2022-05-17 15:00:00|3134.09|3134.09|3137.79|3137.79|3137.79|3137.79|3133.46|3133.46|0
1652799900000|2022-05-17 15:05:00|3138.41|3138.41|3137.55|3137.55|3138.88|3138.88|3136.26|3136.26|0
1652800200000|2022-05-17 15:10:00|3136.93|3136.93|3138.27|3138.27|3139.35|3139.35|3136.23|3136.23|0
1652800500000|2022-05-17 15:15:00|3138.9|3138.9|3139.3|3139.3|3139.72|3139.72|3136.48|3136.48|0
1652800800000|2022-05-17 15:20:00|3140.55|3140.55|3137.31|3137.31|3140.73|3140.73|3136.68|3136.68|0
1652801100000|2022-05-17 15:25:00|3136.68|3136.68|3136.52|3136.52|3136.77|3136.77|3131.94|3131.94|0
1652858100000|2022-05-18 07:15:00|3153.97|3153.97|3159.98|3159.98|3161.68|3161.68|3153.33|3153.33|0
1652858400000|2022-05-18 07:20:00|3159.36|3159.36|3155.24|3155.24|3160.24|3160.24|3155.24|3155.24|0
1652858700000|2022-05-18 07:25:00|3153.37|3153.37|3151.95|3151.95|3154.34|3154.34|3149.95|3149.95|0
1652859000000|2022-05-18 07:30:00|3150.7|3150.7|3152.21|3152.21|3154.45|3154.45|3150.08|3150.08|0
1652859300000|2022-05-18 07:35:00|3152.83|3152.83|3151.22|3151.22|3154.7|3154.7|3149.72|3149.72|0
1652859600000|2022-05-18 07:40:00|3151.85|3151.85|3150.49|3150.49|3153.65|3153.65|3150.32|3150.32|0
1652859900000|2022-05-18 07:45:00|3150.24|3150.24|3148.16|3148.16|3150.24|3150.24|3146.74|3146.74|0
1652860200000|2022-05-18 07:50:00|3147.81|3147.81|3140.6|3140.6|3148.06|3148.06|3138.9|3138.9|0
1652860500000|2022-05-18 07:55:00|3140.72|3140.72|3146.13|3146.13|3147.83|3147.83|3137.67|3137.67|0
1652860800000|2022-05-18 08:00:00|3147.51|3147.51|3146.76|3146.76|3147.51|3147.51|3141.77|3141.77|0
1652861100000|2022-05-18 08:05:00|3147.38|3147.38|3144.52|3144.52|3147.38|3147.38|3142.02|3142.02|0
1652861400000|2022-05-18 08:10:00|3145.14|3145.14|3147.02|3147.02|3147.4|3147.4|3141.65|3141.65|0
1652861700000|2022-05-18 08:15:00|3147.15|3147.15|3148.14|3148.14|3151.02|3151.02|3147.15|3147.15|0
1652862000000|2022-05-18 08:20:00|3146.89|3146.89|3137.22|3137.22|3146.89|3146.89|3136.47|3136.47|0
1652862300000|2022-05-18 08:25:00|3136.84|3136.84|3140.66|3140.66|3141.41|3141.41|3136.84|3136.84|0
1652862600000|2022-05-18 08:30:00|3142.54|3142.54|3139.69|3139.69|3143.48|3143.48|3139.69|3139.69|0
1652862900000|2022-05-18 08:35:00|3139.19|3139.19|3139.45|3139.45|3141.02|3141.02|3137.56|3137.56|0
1652863200000|2022-05-18 08:40:00|3140.2|3140.2|3147.75|3147.75|3147.75|3147.75|3139.95|3139.95|0
1652863500000|2022-05-18 08:45:00|3147.63|3147.63|3150.45|3150.45|3151.14|3151.14|3146.88|3146.88|0
1652863800000|2022-05-18 08:50:00|3150.33|3150.33|3152.72|3152.72|3152.72|3152.72|3148.33|3148.33|0
1652864100000|2022-05-18 08:55:00|3152.2|3152.2|3153.79|3153.79|3153.92|3153.92|3150.8|3150.8|0
1652864400000|2022-05-18 09:00:00|3154.42|3154.42|3152.91|3152.91|3155.62|3155.62|3152.66|3152.66|0
1652864700000|2022-05-18 09:05:00|3153.04|3153.04|3154.16|3154.16|3154.16|3154.16|3150.66|3150.66|0
1652865000000|2022-05-18 09:10:00|3154.78|3154.78|3155.64|3155.64|3158.26|3158.26|3154.16|3154.16|0
1652865300000|2022-05-18 09:15:00|3155.47|3155.47|3147.3|3147.3|3155.47|3155.47|3147.3|3147.3|0
1652865600000|2022-05-18 09:20:00|3146.05|3146.05|3150.56|3150.56|3150.56|3150.56|3146.05|3146.05|0
1652865900000|2022-05-18 09:25:00|3150.81|3150.81|3148.35|3148.35|3153.6|3153.6|3148.1|3148.1|0
1652866200000|2022-05-18 09:30:00|3148.23|3148.23|3154.8|3154.8|3154.8|3154.8|3148.23|3148.23|0
1652866500000|2022-05-18 09:35:00|3156.05|3156.05|3156.05|3156.05|3156.93|3156.93|3153.05|3153.05|0
1652866800000|2022-05-18 09:40:00|3155.42|3155.42|3158.36|3158.36|3159.6|3159.6|3155.3|3155.3|0
1652867100000|2022-05-18 09:45:00|3160.23|3160.23|3159.98|3159.98|3161.98|3161.98|3159.98|3159.98|0
1652867400000|2022-05-18 09:50:00|3159.35|3159.35|3157.76|3157.76|3160.73|3160.73|3157.38|3157.38|0
1652867700000|2022-05-18 09:55:00|3156.51|3156.51|3159.76|3159.76|3159.76|3159.76|3155.26|3155.26|0
1652868000000|2022-05-18 10:00:00|3160.38|3160.38|3165.14|3165.14|3165.14|3165.14|3160.38|3160.38|0
1652868300000|2022-05-18 10:05:00|3164.52|3164.52|3161.02|3161.02|3164.52|3164.52|3161.02|3161.02|0
1652868600000|2022-05-18 10:10:00|3161.15|3161.15|3160.32|3160.32|3161.62|3161.62|3159.57|3159.57|0
1652868900000|2022-05-18 10:15:00|3159.94|3159.94|3159.9|3159.9|3160.95|3160.95|3159.9|3159.9|0
1652869200000|2022-05-18 10:20:00|3160.53|3160.53|3160.2|3160.2|3162.2|3162.2|3158.95|3158.95|0
1652869500000|2022-05-18 10:25:00|3158.32|3158.32|3154.95|3154.95|3158.32|3158.32|3153.58|3153.58|0
1652869800000|2022-05-18 10:30:00|3154.7|3154.7|3153.12|3153.12|3156.1|3156.1|3152.9|3152.9|0
1652870100000|2022-05-18 10:35:00|3150.62|3150.62|3145.67|3145.67|3150.67|3150.67|3145.55|3145.55|0
1652870400000|2022-05-18 10:40:00|3145.55|3145.55|3143.92|3143.92|3145.55|3145.55|3143.29|3143.29|0
1652870700000|2022-05-18 10:45:00|3143.67|3143.67|3143.02|3143.02|3146.41|3146.41|3143.02|3143.02|0
1652871000000|2022-05-18 10:50:00|3142.9|3142.9|3140.48|3140.48|3143.1|3143.1|3140.48|3140.48|0
1652871300000|2022-05-18 10:55:00|3141.11|3141.11|3145.65|3145.65|3145.65|3145.65|3140.9|3140.9|0
1652871600000|2022-05-18 11:00:00|3146.27|3146.27|3145.12|3145.12|3147.28|3147.28|3144.78|3144.78|0
1652871900000|2022-05-18 11:05:00|3144.87|3144.87|3141.4|3141.4|3144.87|3144.87|3138.15|3138.15|0
1652872200000|2022-05-18 11:10:00|3141.77|3141.77|3136.23|3136.23|3141.77|3141.77|3135.35|3135.35|0
1652872500000|2022-05-18 11:15:00|3135.6|3135.6|3130.36|3130.36|3135.98|3135.98|3130.36|3130.36|0
1652872800000|2022-05-18 11:20:00|3130.53|3130.53|3122.69|3122.69|3131.28|3131.28|3122.69|3122.69|0
1652873100000|2022-05-18 11:25:00|3122.57|3122.57|3125.44|3125.44|3127.69|3127.69|3122.19|3122.19|0
1652873400000|2022-05-18 11:30:00|3126.68|3126.68|3127.26|3127.26|3129.26|3129.26|3126.06|3126.06|0
1652873700000|2022-05-18 11:35:00|3127.51|3127.51|3125.26|3125.26|3127.88|3127.88|3125.26|3125.26|0
1652874000000|2022-05-18 11:40:00|3125.38|3125.38|3127.3|3127.3|3127.3|3127.3|3125.38|3125.38|0
1652874300000|2022-05-18 11:45:00|3126.05|3126.05|3120.55|3120.55|3127.3|3127.3|3118.93|3118.93|0
1652874600000|2022-05-18 11:50:00|3119.3|3119.3|3121.18|3121.18|3121.8|3121.8|3119.13|3119.13|0
1652874900000|2022-05-18 11:55:00|3120.56|3120.56|3118.93|3118.93|3120.81|3120.81|3118.93|3118.93|0
1652875200000|2022-05-18 12:00:00|3120.81|3120.81|3120.39|3120.39|3120.81|3120.81|3118.68|3118.68|0
1652875500000|2022-05-18 12:05:00|3121.01|3121.01|3119.34|3119.34|3122.26|3122.26|3118.71|3118.71|0
1652875800000|2022-05-18 12:10:00|3119.21|3119.21|3118.84|3118.84|3119.21|3119.21|3116.34|3116.34|0
1652876100000|2022-05-18 12:15:00|3118.21|3118.21|3119.96|3119.96|3119.96|3119.96|3117.84|3117.84|0
1652876400000|2022-05-18 12:20:00|3120.09|3120.09|3118.32|3118.32|3120.21|3120.21|3117.56|3117.56|0
1652876700000|2022-05-18 12:25:00|3118.94|3118.94|3115.69|3115.69|3119.57|3119.57|3115.57|3115.57|0
1652877000000|2022-05-18 12:30:00|3115.82|3115.82|3108.2|3108.2|3115.94|3115.94|3106.95|3106.95|0
1652877300000|2022-05-18 12:35:00|3108.82|3108.82|3107.48|3107.48|3109.33|3109.33|3106.48|3106.48|0
1652877600000|2022-05-18 12:40:00|3107.36|3107.36|3104.95|3104.95|3108.6|3108.6|3104.45|3104.45|0
1652877900000|2022-05-18 12:45:00|3103.7|3103.7|3098.83|3098.83|3106.82|3106.82|3097.58|3097.58|0
1652878200000|2022-05-18 12:50:00|3097.58|3097.58|3097.28|3097.28|3098.41|3098.41|3094.04|3094.04|0
1652878500000|2022-05-18 12:55:00|3096.94|3096.94|3098.36|3098.36|3099.61|3099.61|3096.44|3096.44|0
1652878800000|2022-05-18 13:00:00|3098.23|3098.23|3093.21|3093.21|3098.98|3098.98|3090.99|3090.99|0
1652879100000|2022-05-18 13:05:00|3092.59|3092.59|3089.34|3089.34|3093.08|3093.08|3086.84|3086.84|0
1652879400000|2022-05-18 13:10:00|3088.71|3088.71|3083.55|3083.55|3088.71|3088.71|3083.55|3083.55|0
1652879700000|2022-05-18 13:15:00|3083.37|3083.37|3076.91|3076.91|3083.37|3083.37|3073.79|3073.79|0
1652880000000|2022-05-18 13:20:00|3076.78|3076.78|3080.2|3080.2|3080.82|3080.82|3076.78|3076.78|0
1652880300000|2022-05-18 13:25:00|3080.82|3080.82|3078.75|3078.75|3082.95|3082.95|3078.58|3078.58|0
1652880600000|2022-05-18 13:30:00|3079.38|3079.38|3084.29|3084.29|3089.24|3089.24|3079.38|3079.38|0
1652880900000|2022-05-18 13:35:00|3084.91|3084.91|3075.57|3075.57|3086.08|3086.08|3075.57|3075.57|0
1652881200000|2022-05-18 13:40:00|3074.33|3074.33|3074.99|3074.99|3076.45|3076.45|3070.33|3070.33|0
1652881500000|2022-05-18 13:45:00|3075.62|3075.62|3078.32|3078.32|3080.44|3080.44|3074.87|3074.87|0
1652881800000|2022-05-18 13:50:00|3078.07|3078.07|3080.01|3080.01|3082.69|3082.69|3072.95|3072.95|0
1652882100000|2022-05-18 13:55:00|3080.14|3080.14|3082.01|3082.01|3084.14|3084.14|3073.82|3073.82|0
1652882400000|2022-05-18 14:00:00|3082.14|3082.14|3086.93|3086.93|3093.68|3093.68|3082.14|3082.14|0
1652882700000|2022-05-18 14:05:00|3087.56|3087.56|3085.39|3085.39|3091.31|3091.31|3085.39|3085.39|0
1652883000000|2022-05-18 14:10:00|3086.01|3086.01|3088.2|3088.2|3088.2|3088.2|3083.65|3083.65|0
1652883300000|2022-05-18 14:15:00|3088.07|3088.07|3082.78|3082.78|3090.89|3090.89|3082.65|3082.65|0
1652883600000|2022-05-18 14:20:00|3083.4|3083.4|3076.99|3076.99|3085.95|3085.95|3076.99|3076.99|0
1652883900000|2022-05-18 14:25:00|3077.61|3077.61|3072.59|3072.59|3081.58|3081.58|3072.46|3072.46|0
1652884200000|2022-05-18 14:30:00|3071.21|3071.21|3073.05|3073.05|3075.21|3075.21|3068.96|3068.96|0
1652884500000|2022-05-18 14:35:00|3073.68|3073.68|3074.43|3074.43|3077.55|3077.55|3071.18|3071.18|0
1652884800000|2022-05-18 14:40:00|3075.06|3075.06|3074.63|3074.63|3075.68|3075.68|3071.68|3071.68|0
1652885100000|2022-05-18 14:45:00|3074.51|3074.51|3085.17|3085.17|3085.8|3085.8|3074.51|3074.51|0
1652885400000|2022-05-18 14:50:00|3085.8|3085.8|3087.47|3087.47|3089.22|3089.22|3085.8|3085.8|0
1652885700000|2022-05-18 14:55:00|3087.59|3087.59|3091.04|3091.04|3091.79|3091.79|3084.3|3084.3|0
1652886000000|2022-05-18 15:00:00|3089.8|3089.8|3094.49|3094.49|3095.24|3095.24|3089.8|3089.8|0
1652886300000|2022-05-18 15:05:00|3095.74|3095.74|3096.49|3096.49|3096.49|3096.49|3094.49|3094.49|0
1652886600000|2022-05-18 15:10:00|3095.86|3095.86|3093.44|3093.44|3097.31|3097.31|3091.07|3091.07|0
1652886900000|2022-05-18 15:15:00|3092.82|3092.82|3088.76|3088.76|3093.15|3093.15|3088.76|3088.76|0
1652887200000|2022-05-18 15:20:00|3088.88|3088.88|3081.42|3081.42|3088.88|3088.88|3081.42|3081.42|0
1652887500000|2022-05-18 15:25:00|3081.25|3081.25|3077.98|3077.98|3083.12|3083.12|3075.08|3075.08|0
1652944500000|2022-05-19 07:15:00|2991.5|2991.5|2990.04|2990.04|2997.64|2997.64|2986.29|2986.29|0
1652944800000|2022-05-19 07:20:00|2989.41|2989.41|2974.24|2974.24|2989.41|2989.41|2972.99|2972.99|0
1652945100000|2022-05-19 07:25:00|2975.49|2975.49|2970.37|2970.37|2977.84|2977.84|2966.38|2966.38|0
1652945400000|2022-05-19 07:30:00|2969.75|2969.75|2949.61|2949.61|2969.75|2969.75|2949.61|2949.61|0
1652945700000|2022-05-19 07:35:00|2950.86|2950.86|2949.88|2949.88|2954.36|2954.36|2947.26|2947.26|0
1652946000000|2022-05-19 07:40:00|2950.13|2950.13|2954.11|2954.11|2956.5|2956.5|2945.26|2945.26|0
1652946300000|2022-05-19 07:45:00|2956.61|2956.61|2961.54|2961.54|2961.54|2961.54|2952.61|2952.61|0
1652946600000|2022-05-19 07:50:00|2960.29|2960.29|2961.5|2961.5|2962.78|2962.78|2958.04|2958.04|0
1652946900000|2022-05-19 07:55:00|2960.87|2960.87|2963.94|2963.94|2967.56|2967.56|2960.24|2960.24|0
1652947200000|2022-05-19 08:00:00|2963.81|2963.81|2950.64|2950.64|2964.33|2964.33|2950.64|2950.64|0
1652947500000|2022-05-19 08:05:00|2950.02|2950.02|2950.3|2950.3|2951.39|2951.39|2943.42|2943.42|0
1652947800000|2022-05-19 08:10:00|2950.42|2950.42|2950.67|2950.67|2950.67|2950.67|2943.93|2943.93|0
1652948100000|2022-05-19 08:15:00|2950.54|2950.54|2946.17|2946.17|2950.54|2950.54|2946.17|2946.17|0
1652948400000|2022-05-19 08:20:00|2946.67|2946.67|2943.77|2943.77|2947.55|2947.55|2943.03|2943.03|0
1652948700000|2022-05-19 08:25:00|2944.4|2944.4|2935.27|2935.27|2948.27|2948.27|2934.9|2934.9|0
1652949000000|2022-05-19 08:30:00|2936.52|2936.52|2931.57|2931.57|2936.69|2936.69|2931.57|2931.57|0
1652949300000|2022-05-19 08:35:00|2930.69|2930.69|2927.91|2927.91|2931.32|2931.32|2926.96|2926.96|0
1652949600000|2022-05-19 08:40:00|2927.15|2927.15|2922.31|2922.31|2927.15|2927.15|2919.31|2919.31|0
1652949900000|2022-05-19 08:45:00|2922.44|2922.44|2926.62|2926.62|2930.5|2930.5|2922.44|2922.44|0
1652950200000|2022-05-19 08:50:00|2926.75|2926.75|2926.61|2926.61|2928.12|2928.12|2925.49|2925.49|0
1652950500000|2022-05-19 08:55:00|2926.44|2926.44|2909.8|2909.8|2926.44|2926.44|2909.8|2909.8|0
1652950800000|2022-05-19 09:00:00|2910.93|2910.93|2910.61|2910.61|2913.63|2913.63|2908.18|2908.18|0
1652951100000|2022-05-19 09:05:00|2911.86|2911.86|2912.76|2912.76|2913.64|2913.64|2909.64|2909.64|0
1652951400000|2022-05-19 09:10:00|2912.14|2912.14|2905.14|2905.14|2912.14|2912.14|2903.1|2903.1|0
1652951700000|2022-05-19 09:15:00|2905.26|2905.26|2900.94|2900.94|2905.26|2905.26|2896.06|2896.06|0
1652952000000|2022-05-19 09:20:00|2900.57|2900.57|2901.19|2901.19|2905.19|2905.19|2898.31|2898.31|0
1652952300000|2022-05-19 09:25:00|2900.44|2900.44|2901.94|2901.94|2902.57|2902.57|2897.94|2897.94|0
1652952600000|2022-05-19 09:30:00|2902.57|2902.57|2896.2|2896.2|2902.82|2902.82|2895.7|2895.7|0
1652952900000|2022-05-19 09:35:00|2895.58|2895.58|2891.71|2891.71|2899.96|2899.96|2891.33|2891.33|0
1652953200000|2022-05-19 09:40:00|2891.83|2891.83|2891.83|2891.83|2894.71|2894.71|2891.7|2891.7|0
1652953500000|2022-05-19 09:45:00|2891.46|2891.46|2896.57|2896.57|2897.07|2897.07|2891.46|2891.46|0
1652953800000|2022-05-19 09:50:00|2899.07|2899.07|2902.86|2902.86|2903.49|2903.49|2896.44|2896.44|0
1652954100000|2022-05-19 09:55:00|2902.51|2902.51|2904.48|2904.48|2905.11|2905.11|2900.51|2900.51|0
1652954400000|2022-05-19 10:00:00|2904.23|2904.23|2903.15|2903.15|2907.68|2907.68|2902.48|2902.48|0
1652954700000|2022-05-19 10:05:00|2903.77|2903.77|2910.21|2910.21|2910.21|2910.21|2903.47|2903.47|0
1652955000000|2022-05-19 10:10:00|2910.09|2910.09|2908.39|2908.39|2911.96|2911.96|2908.14|2908.14|0
1652955300000|2022-05-19 10:15:00|2907.14|2907.14|2903.02|2903.02|2907.64|2907.64|2903.02|2903.02|0
1652955600000|2022-05-19 10:20:00|2904.26|2904.26|2907.23|2907.23|2907.85|2907.85|2904.04|2904.04|0
1652955900000|2022-05-19 10:25:00|2907.36|2907.36|2905.1|2905.1|2908.86|2908.86|2905.1|2905.1|0
1652956200000|2022-05-19 10:30:00|2904.35|2904.35|2899.84|2899.84|2904.35|2904.35|2899.84|2899.84|0
1652956500000|2022-05-19 10:35:00|2900.47|2900.47|2903.83|2903.83|2905.71|2905.71|2899.59|2899.59|0
1652956800000|2022-05-19 10:40:00|2903.21|2903.21|2901.13|2901.13|2903.21|2903.21|2900.76|2900.76|0
1652957100000|2022-05-19 10:45:00|2901.76|2901.76|2904.62|2904.62|2908.71|2908.71|2899.5|2899.5|0
1652957400000|2022-05-19 10:50:00|2904|2904|2901.12|2901.12|2904|2904|2899.74|2899.74|0
1652957700000|2022-05-19 10:55:00|2900.75|2900.75|2903.58|2903.58|2903.58|2903.58|2900.12|2900.12|0
1652958000000|2022-05-19 11:00:00|2903.83|2903.83|2899.56|2899.56|2906.08|2906.08|2899.56|2899.56|0
1652958300000|2022-05-19 11:05:00|2899.18|2899.18|2890.64|2890.64|2899.18|2899.18|2889.76|2889.76|0
1652958600000|2022-05-19 11:10:00|2891.26|2891.26|2891.29|2891.29|2892.51|2892.51|2887.79|2887.79|0
1652958900000|2022-05-19 11:15:00|2891.12|2891.12|2890|2890|2891.74|2891.74|2887.5|2887.5|0
1652959200000|2022-05-19 11:20:00|2890.5|2890.5|2904.26|2904.26|2905.6|2905.6|2890.5|2890.5|0
1652959500000|2022-05-19 11:25:00|2904.89|2904.89|2904.77|2904.77|2907.39|2907.39|2903.77|2903.77|0
1652959800000|2022-05-19 11:30:00|2904.64|2904.64|2903.01|2903.01|2906.89|2906.89|2902.51|2902.51|0
1652960100000|2022-05-19 11:35:00|2903.63|2903.63|2901.58|2901.58|2904.26|2904.26|2899.58|2899.58|0
1652960400000|2022-05-19 11:40:00|2900.96|2900.96|2899.69|2899.69|2901.08|2901.08|2898.83|2898.83|0
1652960700000|2022-05-19 11:45:00|2899.07|2899.07|2894.83|2894.83|2899.07|2899.07|2894.45|2894.45|0
1652961000000|2022-05-19 11:50:00|2894.95|2894.95|2893.46|2893.46|2895.7|2895.7|2891.17|2891.17|0
1652961300000|2022-05-19 11:55:00|2893.21|2893.21|2893.22|2893.22|2895.1|2895.1|2891.21|2891.21|0
1652961600000|2022-05-19 12:00:00|2892.84|2892.84|2886.41|2886.41|2894.77|2894.77|2885.03|2885.03|0
1652961900000|2022-05-19 12:05:00|2886.66|2886.66|2889.98|2889.98|2890.98|2890.98|2884.4|2884.4|0
1652962200000|2022-05-19 12:10:00|2890.23|2890.23|2889.37|2889.37|2894.24|2894.24|2889.37|2889.37|0
1652962500000|2022-05-19 12:15:00|2889.24|2889.24|2888.15|2888.15|2889.24|2889.24|2886.15|2886.15|0
1652962800000|2022-05-19 12:20:00|2888.02|2888.02|2885.41|2885.41|2888.4|2888.4|2885.03|2885.03|0
1652963100000|2022-05-19 12:25:00|2886.04|2886.04|2882.87|2882.87|2886.79|2886.79|2881.79|2881.79|0
1652963400000|2022-05-19 12:30:00|2883.12|2883.12|2881.36|2881.36|2884.37|2884.37|2878.49|2878.49|0
1652963700000|2022-05-19 12:35:00|2881.49|2881.49|2880.86|2880.86|2882.12|2882.12|2877.74|2877.74|0
1652964000000|2022-05-19 12:40:00|2880.74|2880.74|2880.53|2880.53|2884.74|2884.74|2880.03|2880.03|0
1652964300000|2022-05-19 12:45:00|2880.9|2880.9|2885.86|2885.86|2885.86|2885.86|2880.9|2880.9|0
1652964600000|2022-05-19 12:50:00|2886.36|2886.36|2894.85|2894.85|2895.23|2895.23|2886.36|2886.36|0
1652964900000|2022-05-19 12:55:00|2897.35|2897.35|2900.84|2900.84|2901.72|2901.72|2896.22|2896.22|0
1652965200000|2022-05-19 13:00:00|2900.72|2900.72|2901.84|2901.84|2901.84|2901.84|2899.46|2899.46|0
1652965500000|2022-05-19 13:05:00|2902.47|2902.47|2900.19|2900.19|2903.59|2903.59|2899.71|2899.71|0
1652965800000|2022-05-19 13:10:00|2900.69|2900.69|2901.74|2901.74|2903.86|2903.86|2900.19|2900.19|0
1652966100000|2022-05-19 13:15:00|2901.86|2901.86|2894.61|2894.61|2901.86|2901.86|2893.86|2893.86|0
1652966400000|2022-05-19 13:20:00|2894.73|2894.73|2896.66|2896.66|2899.73|2899.73|2894.73|2894.73|0
1652966700000|2022-05-19 13:25:00|2896.79|2896.79|2902.26|2902.26|2902.26|2902.26|2896.79|2896.79|0
1652967000000|2022-05-19 13:30:00|2902.64|2902.64|2926.01|2926.01|2926.01|2926.01|2898.88|2898.88|0
1652967300000|2022-05-19 13:35:00|2926.63|2926.63|2934.29|2934.29|2939.21|2939.21|2924.13|2924.13|0
1652967600000|2022-05-19 13:40:00|2933.67|2933.67|2928.05|2928.05|2935.04|2935.04|2927.68|2927.68|0
1652967900000|2022-05-19 13:45:00|2928.68|2928.68|2926.46|2926.46|2928.68|2928.68|2919.34|2919.34|0
1652968200000|2022-05-19 13:50:00|2927.08|2927.08|2933.43|2933.43|2934.05|2934.05|2925.66|2925.66|0
1652968500000|2022-05-19 13:55:00|2934.05|2934.05|2936.47|2936.47|2940.15|2940.15|2932.9|2932.9|0
1652968800000|2022-05-19 14:00:00|2938.34|2938.34|2946.8|2946.8|2946.8|2946.8|2935.67|2935.67|0
1652969100000|2022-05-19 14:05:00|2947.42|2947.42|2945.5|2945.5|2948.22|2948.22|2942.38|2942.38|0
1652969400000|2022-05-19 14:10:00|2946.13|2946.13|2948.25|2948.25|2956.54|2956.54|2946.13|2946.13|0
1652969700000|2022-05-19 14:15:00|2948.88|2948.88|2957.25|2957.25|2958.55|2958.55|2948.38|2948.38|0
1652970000000|2022-05-19 14:20:00|2956.63|2956.63|2955.36|2955.36|2957.63|2957.63|2949.28|2949.28|0
1652970300000|2022-05-19 14:25:00|2955.49|2955.49|2947.78|2947.78|2957.11|2957.11|2947.78|2947.78|0
1652970600000|2022-05-19 14:30:00|2948.03|2948.03|2956.56|2956.56|2956.56|2956.56|2942.27|2942.27|0
1652970900000|2022-05-19 14:35:00|2955.94|2955.94|2955.53|2955.53|2957.91|2957.91|2951.91|2951.91|0
1652971200000|2022-05-19 14:40:00|2954.28|2954.28|2955.99|2955.99|2957.11|2957.11|2951.79|2951.79|0
1652971500000|2022-05-19 14:45:00|2956.61|2956.61|2956.96|2956.96|2962.73|2962.73|2955.99|2955.99|0
1652971800000|2022-05-19 14:50:00|2957.58|2957.58|2968.74|2968.74|2969.98|2969.98|2955.95|2955.95|0
1652972100000|2022-05-19 14:55:00|2968.56|2968.56|2969.78|2969.78|2971.85|2971.85|2967.66|2967.66|0
1652972400000|2022-05-19 15:00:00|2970.41|2970.41|2960.84|2960.84|2971.03|2971.03|2960.71|2960.71|0
1652972700000|2022-05-19 15:05:00|2961.46|2961.46|2961.45|2961.45|2962.59|2962.59|2958.95|2958.95|0
1652973000000|2022-05-19 15:10:00|2960.82|2960.82|2956|2956|2963.32|2963.32|2955.38|2955.38|0
1652973300000|2022-05-19 15:15:00|2956.25|2956.25|2958|2958|2958.26|2958.26|2952.83|2952.83|0
1652973600000|2022-05-19 15:20:00|2958.13|2958.13|2960.93|2960.93|2963.38|2963.38|2956.25|2956.25|0
1652973900000|2022-05-19 15:25:00|2960.8|2960.8|2952.52|2952.52|2960.93|2960.93|2952.52|2952.52|0
1653030900000|2022-05-20 07:15:00|3050.06|3050.06|3045.27|3045.27|3053.63|3053.63|3045.27|3045.27|0
1653031200000|2022-05-20 07:20:00|3045.65|3045.65|3051.52|3051.52|3057.14|3057.14|3045.65|3045.65|0
1653031500000|2022-05-20 07:25:00|3051.14|3051.14|3051.85|3051.85|3054.86|3054.86|3050.85|3050.85|0
1653031800000|2022-05-20 07:30:00|3049.98|3049.98|3058.11|3058.11|3058.28|3058.28|3046.86|3046.86|0
1653032100000|2022-05-20 07:35:00|3057.73|3057.73|3070.21|3070.21|3070.96|3070.96|3056.85|3056.85|0
1653032400000|2022-05-20 07:40:00|3068.97|3068.97|3066.73|3066.73|3068.97|3068.97|3065.1|3065.1|0
1653032700000|2022-05-20 07:45:00|3066.6|3066.6|3074.1|3074.1|3076.34|3076.34|3066.6|3066.6|0
1653033000000|2022-05-20 07:50:00|3073.92|3073.92|3065.65|3065.65|3078.17|3078.17|3065.27|3065.27|0
1653033300000|2022-05-20 07:55:00|3065.9|3065.9|3066.48|3066.48|3068.65|3068.65|3065.15|3065.15|0
1653033600000|2022-05-20 08:00:00|3066.73|3066.73|3060.46|3060.46|3067.35|3067.35|3060.46|3060.46|0
1653033900000|2022-05-20 08:05:00|3060.59|3060.59|3062.71|3062.71|3065.46|3065.46|3058.58|3058.58|0
1653034200000|2022-05-20 08:10:00|3062.96|3062.96|3059.17|3059.17|3062.96|3062.96|3059.17|3059.17|0
1653034500000|2022-05-20 08:15:00|3057.92|3057.92|3055.25|3055.25|3058.04|3058.04|3054.13|3054.13|0
1653034800000|2022-05-20 08:20:00|3055.38|3055.38|3055.33|3055.33|3058|3058|3054.63|3054.63|0
1653035100000|2022-05-20 08:25:00|3055.2|3055.2|3056.6|3056.6|3056.72|3056.72|3050.1|3050.1|0
1653035400000|2022-05-20 08:30:00|3057.1|3057.1|3056.75|3056.75|3057.97|3057.97|3054.59|3054.59|0
1653035700000|2022-05-20 08:35:00|3057|3057|3055.67|3055.67|3057|3057|3055.25|3055.25|0
1653036000000|2022-05-20 08:40:00|3055.84|3055.84|3059.26|3059.26|3059.51|3059.51|3054.52|3054.52|0
1653036300000|2022-05-20 08:45:00|3059.01|3059.01|3057.94|3057.94|3062.31|3062.31|3057.94|3057.94|0
1653036600000|2022-05-20 08:50:00|3057.69|3057.69|3059.54|3059.54|3059.66|3059.66|3055.06|3055.06|0
1653036900000|2022-05-20 08:55:00|3059.36|3059.36|3063.99|3063.99|3063.99|3063.99|3059.36|3059.36|0
1653037200000|2022-05-20 09:00:00|3062.74|3062.74|3064.59|3064.59|3064.72|3064.72|3061.86|3061.86|0
1653037500000|2022-05-20 09:05:00|3064.46|3064.46|3068.21|3068.21|3069.46|3069.46|3061.71|3061.71|0
1653038100000|2022-05-20 09:15:00|3063.84|3063.84|3072.38|3072.38|3075.17|3075.17|3063.84|3063.84|0
1653038400000|2022-05-20 09:20:00|3072.13|3072.13|3072.38|3072.38|3074.01|3074.01|3071.13|3071.13|0
1653038700000|2022-05-20 09:25:00|3072.51|3072.51|3072.51|3072.51|3074.38|3074.38|3071.76|3071.76|0
1653039000000|2022-05-20 09:30:00|3073.13|3073.13|3074.17|3074.17|3074.17|3074.17|3072.01|3072.01|0
1653039300000|2022-05-20 09:35:00|3073.55|3073.55|3070.43|3070.43|3073.6|3073.6|3070.43|3070.43|0
1653039600000|2022-05-20 09:40:00|3070.18|3070.18|3068.26|3068.26|3070.8|3070.8|3067.88|3067.88|0
1653039900000|2022-05-20 09:45:00|3068.51|3068.51|3063.4|3063.4|3068.64|3068.64|3063.4|3063.4|0
1653040200000|2022-05-20 09:50:00|3064.02|3064.02|3063.45|3063.45|3065.66|3065.66|3063.27|3063.27|0
1653040500000|2022-05-20 09:55:00|3062.83|3062.83|3061.83|3061.83|3064.46|3064.46|3060.83|3060.83|0
1653040800000|2022-05-20 10:00:00|3061.21|3061.21|3052.49|3052.49|3061.21|3061.21|3052.49|3052.49|0
1653041100000|2022-05-20 10:05:00|3052.24|3052.24|3058.98|3058.98|3058.98|3058.98|3051.74|3051.74|0
1653041400000|2022-05-20 10:10:00|3058.35|3058.35|3060.48|3060.48|3060.86|3060.86|3058.35|3058.35|0
1653041700000|2022-05-20 10:15:00|3060.36|3060.36|3056.41|3056.41|3060.36|3060.36|3056.41|3056.41|0
1653042000000|2022-05-20 10:20:00|3055.16|3055.16|3053.41|3053.41|3055.16|3055.16|3049.66|3049.66|0
1653042300000|2022-05-20 10:25:00|3053.29|3053.29|3062.28|3062.28|3062.28|3062.28|3053.29|3053.29|0
1653042600000|2022-05-20 10:30:00|3062.53|3062.53|3060.17|3060.17|3063.29|3063.29|3060.17|3060.17|0
1653042900000|2022-05-20 10:35:00|3059.54|3059.54|3061.54|3061.54|3061.79|3061.79|3058.54|3058.54|0
1653043200000|2022-05-20 10:40:00|3062.79|3062.79|3063.04|3063.04|3064.41|3064.41|3062.04|3062.04|0
1653043500000|2022-05-20 10:45:00|3062.79|3062.79|3069.73|3069.73|3069.73|3069.73|3062.79|3062.79|0
1653043800000|2022-05-20 10:50:00|3069.1|3069.1|3069.98|3069.98|3069.98|3069.98|3067.23|3067.23|0
1653044100000|2022-05-20 10:55:00|3070.11|3070.11|3069.19|3069.19|3071.36|3071.36|3068.81|3068.81|0
1653044400000|2022-05-20 11:00:00|3069.06|3069.06|3070.31|3070.31|3071.69|3071.69|3067.19|3067.19|0
1653044700000|2022-05-20 11:05:00|3070.19|3070.19|3071.3|3071.3|3071.55|3071.55|3069.56|3069.56|0
1653045000000|2022-05-20 11:10:00|3071.93|3071.93|3080.25|3080.25|3080.87|3080.87|3071.93|3071.93|0
1653045300000|2022-05-20 11:15:00|3081.5|3081.5|3072.01|3072.01|3082.12|3082.12|3072.01|3072.01|0
1653045600000|2022-05-20 11:20:00|3072.14|3072.14|3073.76|3073.76|3074.51|3074.51|3071.64|3071.64|0
1653045900000|2022-05-20 11:25:00|3073.14|3073.14|3072.47|3072.47|3073.14|3073.14|3069.72|3069.72|0
1653046200000|2022-05-20 11:30:00|3072.59|3072.59|3073.77|3073.77|3073.77|3073.77|3070.59|3070.59|0
1653046500000|2022-05-20 11:35:00|3073.89|3073.89|3075.14|3075.14|3075.14|3075.14|3072.64|3072.64|0
1653046800000|2022-05-20 11:40:00|3075.26|3075.26|3072.51|3072.51|3075.26|3075.26|3071.26|3071.26|0
1653047100000|2022-05-20 11:45:00|3072.34|3072.34|3076.71|3076.71|3076.71|3076.71|3071.59|3071.59|0
1653047400000|2022-05-20 11:50:00|3076.09|3076.09|3080.79|3080.79|3081.42|3081.42|3075.46|3075.46|0
1653047700000|2022-05-20 11:55:00|3080.17|3080.17|3083.18|3083.18|3083.3|3083.3|3080.17|3080.17|0
1653048000000|2022-05-20 12:00:00|3083.06|3083.06|3084.21|3084.21|3084.21|3084.21|3080.58|3080.58|0
1653048300000|2022-05-20 12:05:00|3084.55|3084.55|3081.74|3081.74|3084.72|3084.72|3081.6|3081.6|0
1653048600000|2022-05-20 12:10:00|3081.99|3081.99|3078.99|3078.99|3081.99|3081.99|3078.99|3078.99|0
1653048900000|2022-05-20 12:15:00|3078.82|3078.82|3079.77|3079.77|3080.14|3080.14|3078.51|3078.51|0
1653049200000|2022-05-20 12:20:00|3080.39|3080.39|3078.97|3078.97|3081.22|3081.22|3078.97|3078.97|0
1653049500000|2022-05-20 12:25:00|3079.59|3079.59|3076.72|3076.72|3081.09|3081.09|3076.72|3076.72|0
1653049800000|2022-05-20 12:30:00|3076.34|3076.34|3072.6|3072.6|3076.34|3076.34|3070.47|3070.47|0
1653050100000|2022-05-20 12:35:00|3072.34|3072.34|3070.18|3070.18|3072.72|3072.72|3066.81|3066.81|0
1653050400000|2022-05-20 12:40:00|3069.93|3069.93|3067.18|3067.18|3069.93|3069.93|3067.18|3067.18|0
1653050700000|2022-05-20 12:45:00|3066.56|3066.56|3066.56|3066.56|3067.93|3067.93|3065.31|3065.31|0
1653051000000|2022-05-20 12:50:00|3066.69|3066.69|3063.19|3063.19|3066.69|3066.69|3062.81|3062.81|0
1653051300000|2022-05-20 12:55:00|3063.81|3063.81|3064.81|3064.81|3064.81|3064.81|3062.31|3062.31|0
1653051600000|2022-05-20 13:00:00|3063.56|3063.56|3067.3|3067.3|3068.68|3068.68|3063.56|3063.56|0
1653051900000|2022-05-20 13:05:00|3067.17|3067.17|3064.4|3064.4|3067.77|3067.77|3064.02|3064.02|0
1653052200000|2022-05-20 13:10:00|3064.27|3064.27|3066.34|3066.34|3067.59|3067.59|3063.93|3063.93|0
1653052500000|2022-05-20 13:15:00|3065.97|3065.97|3064.59|3064.59|3065.97|3065.97|3062.08|3062.08|0
1653052800000|2022-05-20 13:20:00|3065.84|3065.84|3066.47|3066.47|3067.21|3067.21|3064.34|3064.34|0
1653053100000|2022-05-20 13:25:00|3065.22|3065.22|3063.79|3063.79|3066.04|3066.04|3062.74|3062.74|0
1653053400000|2022-05-20 13:30:00|3062.54|3062.54|3062.04|3062.04|3062.91|3062.91|3057.04|3057.04|0
1653053700000|2022-05-20 13:35:00|3061.41|3061.41|3057.5|3057.5|3061.41|3061.41|3053.42|3053.42|0
1653054000000|2022-05-20 13:40:00|3058.12|3058.12|3061.92|3061.92|3063.12|3063.12|3057.75|3057.75|0
1653054300000|2022-05-20 13:45:00|3062.54|3062.54|3055.85|3055.85|3063.29|3063.29|3053.72|3053.72|0
1653054600000|2022-05-20 13:50:00|3055.22|3055.22|3055.85|3055.85|3057.72|3057.72|3054.35|3054.35|0
1653054900000|2022-05-20 13:55:00|3055.68|3055.68|3055.46|3055.46|3056.08|3056.08|3053.96|3053.96|0
1653055200000|2022-05-20 14:00:00|3056.08|3056.08|3056.88|3056.88|3056.88|3056.88|3050.26|3050.26|0
1653055500000|2022-05-20 14:05:00|3057.01|3057.01|3049.38|3049.38|3058.33|3058.33|3048.5|3048.5|0
1653055800000|2022-05-20 14:10:00|3049.21|3049.21|3046.51|3046.51|3050.2|3050.2|3045.33|3045.33|0
1653056100000|2022-05-20 14:15:00|3046.38|3046.38|3047.45|3047.45|3049.38|3049.38|3046.38|3046.38|0
1653056400000|2022-05-20 14:20:00|3047.7|3047.7|3050.08|3050.08|3050.08|3050.08|3046.71|3046.71|0
1653056700000|2022-05-20 14:25:00|3049.46|3049.46|3051.99|3051.99|3051.99|3051.99|3048.04|3048.04|0
1653057000000|2022-05-20 14:30:00|3052.16|3052.16|3049.34|3049.34|3052.81|3052.81|3048.31|3048.31|0
1653057300000|2022-05-20 14:35:00|3048.84|3048.84|3048.59|3048.59|3050.59|3050.59|3047.96|3047.96|0
1653057600000|2022-05-20 14:40:00|3048.34|3048.34|3049.42|3049.42|3050.04|3050.04|3045.15|3045.15|0
1653057900000|2022-05-20 14:45:00|3049.04|3049.04|3038.26|3038.26|3049.91|3049.91|3038.26|3038.26|0
1653058200000|2022-05-20 14:50:00|3037.01|3037.01|3031.09|3031.09|3037.01|3037.01|3030.22|3030.22|0
1653058500000|2022-05-20 14:55:00|3030.47|3030.47|3027.15|3027.15|3033.58|3033.58|3026.9|3026.9|0
1653058800000|2022-05-20 15:00:00|3027.53|3027.53|3020.94|3020.94|3030.15|3030.15|3017.49|3017.49|0
1653059100000|2022-05-20 15:05:00|3020.44|3020.44|3017.8|3017.8|3020.44|3020.44|3012.5|3012.5|0
1653059400000|2022-05-20 15:10:00|3017.17|3017.17|3017.19|3017.19|3018.57|3018.57|3014|3014|0
1653059700000|2022-05-20 15:15:00|3017.82|3017.82|3015.52|3015.52|3019.14|3019.14|3014.52|3014.52|0
1653060000000|2022-05-20 15:20:00|3015.35|3015.35|3016.67|3016.67|3017.34|3017.34|3014.67|3014.67|0
1653060300000|2022-05-20 15:25:00|3016.05|3016.05|3022.71|3022.71|3024.73|3024.73|3015.88|3015.88|0
1653290100000|2022-05-23 07:15:00|3107.66|3107.66|3100.24|3100.24|3107.91|3107.91|3100.12|3100.12|0
1653290400000|2022-05-23 07:20:00|3099.62|3099.62|3101.37|3101.37|3104.74|3104.74|3097.99|3097.99|0
1653290700000|2022-05-23 07:25:00|3102.61|3102.61|3100.12|3100.12|3107.23|3107.23|3097.62|3097.62|0
1653291000000|2022-05-23 07:30:00|3099.5|3099.5|3095.74|3095.74|3099.5|3099.5|3095.24|3095.24|0
1653291300000|2022-05-23 07:35:00|3096.37|3096.37|3085.84|3085.84|3097.12|3097.12|3083.47|3083.47|0
1653291600000|2022-05-23 07:40:00|3084.59|3084.59|3080.59|3080.59|3085.09|3085.09|3079.34|3079.34|0
1653291900000|2022-05-23 07:45:00|3080.72|3080.72|3084.22|3084.22|3084.22|3084.22|3079.34|3079.34|0
1653292200000|2022-05-23 07:50:00|3085.46|3085.46|3084.59|3084.59|3089.59|3089.59|3084.59|3084.59|0
1653292500000|2022-05-23 07:55:00|3084.97|3084.97|3088.09|3088.09|3088.59|3088.59|3084.84|3084.84|0
1653292800000|2022-05-23 08:00:00|3089.34|3089.34|3081.3|3081.3|3091.34|3091.34|3081.3|3081.3|0
1653293100000|2022-05-23 08:05:00|3081.18|3081.18|3078.8|3078.8|3081.18|3081.18|3077.55|3077.55|0
1653293400000|2022-05-23 08:10:00|3078.98|3078.98|3069.48|3069.48|3079.68|3079.68|3069.48|3069.48|0
1653293700000|2022-05-23 08:15:00|3068.98|3068.98|3065.25|3065.25|3070.25|3070.25|3063.5|3063.5|0
1653294000000|2022-05-23 08:20:00|3065.88|3065.88|3068.67|3068.67|3070.54|3070.54|3065.25|3065.25|0
1653294300000|2022-05-23 08:25:00|3069.29|3069.29|3069.3|3069.3|3071.84|3071.84|3066.83|3066.83|0
1653294600000|2022-05-23 08:30:00|3068.68|3068.68|3064.18|3064.18|3070.05|3070.05|3064.18|3064.18|0
1653294900000|2022-05-23 08:35:00|3063.93|3063.93|3058.04|3058.04|3063.93|3063.93|3055.84|3055.84|0
1653295200000|2022-05-23 08:40:00|3057.91|3057.91|3057.96|3057.96|3061.71|3061.71|3055.34|3055.34|0
1653295500000|2022-05-23 08:45:00|3058.58|3058.58|3057.08|3057.08|3059.21|3059.21|3055.95|3055.95|0
1653295800000|2022-05-23 08:50:00|3057.33|3057.33|3060.83|3060.83|3061.7|3061.7|3057.33|3057.33|0
1653296100000|2022-05-23 08:55:00|3059.58|3059.58|3062.83|3062.83|3062.83|3062.83|3059.58|3059.58|0
1653296400000|2022-05-23 09:00:00|3063.46|3063.46|3060.38|3060.38|3063.5|3063.5|3058.88|3058.88|0
1653296700000|2022-05-23 09:05:00|3060.21|3060.21|3064.9|3064.9|3064.9|3064.9|3060.21|3060.21|0
1653297000000|2022-05-23 09:10:00|3063.65|3063.65|3066.63|3066.63|3067.88|3067.88|3063.13|3063.13|0
1653297300000|2022-05-23 09:15:00|3066.51|3066.51|3067.76|3067.76|3068.38|3068.38|3062.88|3062.88|0
1653297600000|2022-05-23 09:20:00|3069.01|3069.01|3072.38|3072.38|3072.38|3072.38|3068.38|3068.38|0
1653297900000|2022-05-23 09:25:00|3072.55|3072.55|3073.85|3073.85|3073.85|3073.85|3068.86|3068.86|0
1653298200000|2022-05-23 09:30:00|3073.23|3073.23|3069.11|3069.11|3073.23|3073.23|3067.98|3067.98|0
1653298500000|2022-05-23 09:35:00|3069.28|3069.28|3068.02|3068.02|3071.39|3071.39|3066.85|3066.85|0
1653298800000|2022-05-23 09:40:00|3068.27|3068.27|3067.15|3067.15|3070.14|3070.14|3066.52|3066.52|0
1653299100000|2022-05-23 09:45:00|3068.4|3068.4|3064.37|3064.37|3068.45|3068.45|3064.37|3064.37|0
1653299400000|2022-05-23 09:50:00|3063.74|3063.74|3063.07|3063.07|3065.87|3065.87|3063.07|3063.07|0
1653299700000|2022-05-23 09:55:00|3061.82|3061.82|3065.9|3065.9|3065.9|3065.9|3061.4|3061.4|0
1653300000000|2022-05-23 10:00:00|3066.52|3066.52|3067.77|3067.77|3069.4|3069.4|3066.52|3066.52|0
1653300300000|2022-05-23 10:05:00|3067.15|3067.15|3065.4|3065.4|3068.4|3068.4|3064.15|3064.15|0
1653300600000|2022-05-23 10:10:00|3065.53|3065.53|3069.77|3069.77|3069.77|3069.77|3065.15|3065.15|0
1653300900000|2022-05-23 10:15:00|3069.15|3069.15|3071.62|3071.62|3071.62|3071.62|3069.15|3069.15|0
1653301200000|2022-05-23 10:20:00|3071.74|3071.74|3072.82|3072.82|3073.57|3073.57|3070.32|3070.32|0
1653301500000|2022-05-23 10:25:00|3073.44|3073.44|3077.81|3077.81|3078.44|3078.44|3073.44|3073.44|0
1653301800000|2022-05-23 10:30:00|3077.94|3077.94|3075.77|3075.77|3078.69|3078.69|3075.69|3075.69|0
1653302100000|2022-05-23 10:35:00|3075.14|3075.14|3076.02|3076.02|3076.14|3076.14|3075.14|3075.14|0
1653302400000|2022-05-23 10:40:00|3076.14|3076.14|3082.32|3082.32|3082.44|3082.44|3076.14|3076.14|0
1653302700000|2022-05-23 10:45:00|3082.94|3082.94|3082.07|3082.07|3084.2|3084.2|3080.58|3080.58|0
1653303000000|2022-05-23 10:50:00|3081.45|3081.45|3080.19|3080.19|3083.32|3083.32|3080.19|3080.19|0
1653303300000|2022-05-23 10:55:00|3080.81|3080.81|3084.68|3084.68|3085.3|3085.3|3080.81|3080.81|0
1653303600000|2022-05-23 11:00:00|3085.3|3085.3|3084.51|3084.51|3085.3|3085.3|3082.18|3082.18|0
1653303900000|2022-05-23 11:05:00|3083.26|3083.26|3082.16|3082.16|3083.91|3083.91|3081.02|3081.02|0
1653304200000|2022-05-23 11:10:00|3083.41|3083.41|3081.58|3081.58|3084.16|3084.16|3081.54|3081.54|0
1653304500000|2022-05-23 11:15:00|3081.71|3081.71|3078.96|3078.96|3081.83|3081.83|3078.96|3078.96|0
1653304800000|2022-05-23 11:20:00|3079.09|3079.09|3077.15|3077.15|3079.96|3079.96|3077.15|3077.15|0
1653305100000|2022-05-23 11:25:00|3077.02|3077.02|3079.44|3079.44|3080.07|3080.07|3076.9|3076.9|0
1653305400000|2022-05-23 11:30:00|3078.82|3078.82|3077.14|3077.14|3078.82|3078.82|3077.14|3077.14|0
1653305700000|2022-05-23 11:35:00|3077.02|3077.02|3077.37|3077.37|3078.61|3078.61|3076.27|3076.27|0
1653306000000|2022-05-23 11:40:00|3077.49|3077.49|3081.86|3081.86|3081.99|3081.99|3077.49|3077.49|0
1653306300000|2022-05-23 11:45:00|3080.61|3080.61|3080.79|3080.79|3082.92|3082.92|3080.17|3080.17|0
1653306600000|2022-05-23 11:50:00|3080.92|3080.92|3082.71|3082.71|3085.21|3085.21|3080.92|3080.92|0
1653306900000|2022-05-23 11:55:00|3083.34|3083.34|3083.96|3083.96|3083.96|3083.96|3082.09|3082.09|0
1653307200000|2022-05-23 12:00:00|3083.34|3083.34|3085.67|3085.67|3085.67|3085.67|3083.29|3083.29|0
1653307500000|2022-05-23 12:05:00|3085.04|3085.04|3087.29|3087.29|3088.54|3088.54|3084.67|3084.67|0
1653307800000|2022-05-23 12:10:00|3087.16|3087.16|3087.74|3087.74|3088.71|3088.71|3086.12|3086.12|0
1653308100000|2022-05-23 12:15:00|3087.61|3087.61|3092.15|3092.15|3092.78|3092.78|3086.24|3086.24|0
1653308400000|2022-05-23 12:20:00|3090.28|3090.28|3090.91|3090.91|3090.91|3090.91|3085.91|3085.91|0
1653308700000|2022-05-23 12:25:00|3090.78|3090.78|3088.13|3088.13|3090.91|3090.91|3085.63|3085.63|0
1653309000000|2022-05-23 12:30:00|3086.26|3086.26|3085.76|3085.76|3086.88|3086.88|3083.76|3083.76|0
1653309300000|2022-05-23 12:35:00|3086.01|3086.01|3093.63|3093.63|3093.63|3093.63|3086.01|3086.01|0
1653309600000|2022-05-23 12:40:00|3093.38|3093.38|3095.24|3095.24|3095.87|3095.87|3091.63|3091.63|0
1653309900000|2022-05-23 12:45:00|3094.62|3094.62|3094|3094|3095.24|3095.24|3093.37|3093.37|0
1653310200000|2022-05-23 12:50:00|3093.37|3093.37|3091.51|3091.51|3093.75|3093.75|3090.26|3090.26|0
1653310500000|2022-05-23 12:55:00|3092.13|3092.13|3093.23|3093.23|3093.4|3093.4|3091.63|3091.63|0
1653310800000|2022-05-23 13:00:00|3092.61|3092.61|3097.99|3097.99|3098.61|3098.61|3091.86|3091.86|0
1653311100000|2022-05-23 13:05:00|3098.61|3098.61|3100.61|3100.61|3100.61|3100.61|3097.99|3097.99|0
1653311400000|2022-05-23 13:10:00|3101.23|3101.23|3102.61|3102.61|3104.23|3104.23|3099.99|3099.99|0
1653311700000|2022-05-23 13:15:00|3100.74|3100.74|3100.21|3100.21|3101.98|3101.98|3099.21|3099.21|0
1653312000000|2022-05-23 13:20:00|3100.04|3100.04|3101.72|3101.72|3102.09|3102.09|3098.79|3098.79|0
1653312300000|2022-05-23 13:25:00|3102.07|3102.07|3100.81|3100.81|3102.07|3102.07|3098.56|3098.56|0
1653312600000|2022-05-23 13:30:00|3101.44|3101.44|3105.57|3105.57|3105.57|3105.57|3094.32|3094.32|0
1653312900000|2022-05-23 13:35:00|3105.69|3105.69|3098.65|3098.65|3106.11|3106.11|3097.62|3097.62|0
1653313200000|2022-05-23 13:40:00|3098.52|3098.52|3111.89|3111.89|3111.89|3111.89|3097.9|3097.9|0
1653313500000|2022-05-23 13:45:00|3111.76|3111.76|3114.65|3114.65|3116.26|3116.26|3108.64|3108.64|0
1653313800000|2022-05-23 13:50:00|3115.03|3115.03|3103.32|3103.32|3117.28|3117.28|3103.32|3103.32|0
1653314100000|2022-05-23 13:55:00|3103.44|3103.44|3095.37|3095.37|3103.44|3103.44|3095.37|3095.37|0
1653314400000|2022-05-23 14:00:00|3095.87|3095.87|3081.15|3081.15|3095.87|3095.87|3080.52|3080.52|0
1653314700000|2022-05-23 14:05:00|3080.52|3080.52|3088.31|3088.31|3091.76|3091.76|3080.52|3080.52|0
1653315000000|2022-05-23 14:10:00|3087.07|3087.07|3093.7|3093.7|3094.95|3094.95|3086.24|3086.24|0
1653315300000|2022-05-23 14:15:00|3094.08|3094.08|3098.8|3098.8|3103|3103|3094.08|3094.08|0
1653315600000|2022-05-23 14:20:00|3098.18|3098.18|3094.44|3094.44|3099.43|3099.43|3092.06|3092.06|0
1653315900000|2022-05-23 14:25:00|3094.56|3094.56|3096.34|3096.34|3096.34|3096.34|3088.97|3088.97|0
1653316200000|2022-05-23 14:30:00|3096.84|3096.84|3100.14|3100.14|3102.76|3102.76|3094.85|3094.85|0
1653316500000|2022-05-23 14:35:00|3098.89|3098.89|3093.69|3093.69|3099.56|3099.56|3091.69|3091.69|0
1653316800000|2022-05-23 14:40:00|3094.32|3094.32|3096.97|3096.97|3099.94|3099.94|3093.69|3093.69|0
1653317100000|2022-05-23 14:45:00|3096.84|3096.84|3093.96|3093.96|3099.71|3099.71|3091.46|3091.46|0
1653317400000|2022-05-23 14:50:00|3093.34|3093.34|3093.96|3093.96|3094.71|3094.71|3090.84|3090.84|0
1653317700000|2022-05-23 14:55:00|3094.09|3094.09|3094.87|3094.87|3094.87|3094.87|3090.67|3090.67|0
1653318000000|2022-05-23 15:00:00|3094.25|3094.25|3101.29|3101.29|3105.02|3105.02|3092.62|3092.62|0
1653318300000|2022-05-23 15:05:00|3101.42|3101.42|3100.09|3100.09|3103.09|3103.09|3099.72|3099.72|0
1653318600000|2022-05-23 15:10:00|3098.85|3098.85|3101.72|3101.72|3101.72|3101.72|3098.22|3098.22|0
1653318900000|2022-05-23 15:15:00|3101.09|3101.09|3101.04|3101.04|3104.29|3104.29|3099.55|3099.55|0
1653319200000|2022-05-23 15:20:00|3100.42|3100.42|3101.38|3101.38|3102.14|3102.14|3099.17|3099.17|0
1653319500000|2022-05-23 15:25:00|3100.75|3100.75|3101.44|3101.44|3102.85|3102.85|3100.35|3100.35|0
1653376500000|2022-05-24 07:15:00|3056.31|3056.31|3052.74|3052.74|3060.6|3060.6|3050.24|3050.24|0
1653376800000|2022-05-24 07:20:00|3052.57|3052.57|3049.96|3049.96|3053.45|3053.45|3046.95|3046.95|0
1653377100000|2022-05-24 07:25:00|3050.21|3050.21|3054.56|3054.56|3054.84|3054.84|3047.88|3047.88|0
1653377400000|2022-05-24 07:30:00|3057.05|3057.05|3062.84|3062.84|3068.47|3068.47|3057.05|3057.05|0
1653377700000|2022-05-24 07:35:00|3064.09|3064.09|3050.75|3050.75|3064.09|3064.09|3049.13|3049.13|0
1653378000000|2022-05-24 07:40:00|3050.13|3050.13|3038.09|3038.09|3050.75|3050.75|3037.09|3037.09|0
1653378300000|2022-05-24 07:45:00|3036.21|3036.21|3046.07|3046.07|3047.32|3047.32|3035.71|3035.71|0
1653378600000|2022-05-24 07:50:00|3044.82|3044.82|3047.98|3047.98|3047.98|3047.98|3044.23|3044.23|0
1653378900000|2022-05-24 07:55:00|3049.23|3049.23|3056.03|3056.03|3057.28|3057.28|3048.98|3048.98|0
1653379200000|2022-05-24 08:00:00|3056.65|3056.65|3065.65|3065.65|3065.65|3065.65|3056.03|3056.03|0
1653379500000|2022-05-24 08:05:00|3065.02|3065.02|3066.19|3066.19|3066.43|3066.43|3063.44|3063.44|0
1653379800000|2022-05-24 08:10:00|3066.06|3066.06|3074.43|3074.43|3076.68|3076.68|3066.06|3066.06|0
1653380100000|2022-05-24 08:15:00|3074.68|3074.68|3069.72|3069.72|3077.8|3077.8|3067.6|3067.6|0
1653380400000|2022-05-24 08:20:00|3071.6|3071.6|3073.05|3073.05|3074.3|3074.3|3069.85|3069.85|0
1653380700000|2022-05-24 08:25:00|3073.17|3073.17|3073.11|3073.11|3073.55|3073.55|3069.63|3069.63|0
1653381000000|2022-05-24 08:30:00|3075.61|3075.61|3075.2|3075.2|3078.12|3078.12|3075.2|3075.2|0
1653381300000|2022-05-24 08:35:00|3073.95|3073.95|3080.08|3080.08|3080.08|3080.08|3071.08|3071.08|0
1653381600000|2022-05-24 08:40:00|3079.45|3079.45|3078.82|3078.82|3082.95|3082.95|3076.95|3076.95|0
1653381900000|2022-05-24 08:45:00|3078.2|3078.2|3075.33|3075.33|3078.82|3078.82|3073.45|3073.45|0
1653382200000|2022-05-24 08:50:00|3074.08|3074.08|3067.36|3067.36|3074.7|3074.7|3067.36|3067.36|0
1653382500000|2022-05-24 08:55:00|3067.73|3067.73|3071.36|3071.36|3072.74|3072.74|3067.61|3067.61|0
1653382800000|2022-05-24 09:00:00|3070.98|3070.98|3068.69|3068.69|3071.61|3071.61|3067.44|3067.44|0
1653383100000|2022-05-24 09:05:00|3068.44|3068.44|3068.32|3068.32|3069.44|3069.44|3067.57|3067.57|0
1653383400000|2022-05-24 09:10:00|3068.07|3068.07|3067.82|3067.82|3068.45|3068.45|3067.07|3067.07|0
1653383700000|2022-05-24 09:15:00|3066.57|3066.57|3061.7|3061.7|3066.82|3066.82|3061.7|3061.7|0
1653384000000|2022-05-24 09:20:00|3062.32|3062.32|3060.95|3060.95|3062.32|3062.32|3059.08|3059.08|0
1653384300000|2022-05-24 09:25:00|3061.08|3061.08|3062.7|3062.7|3062.7|3062.7|3060.2|3060.2|0
1653384600000|2022-05-24 09:30:00|3062.07|3062.07|3062.7|3062.7|3062.7|3062.7|3057.7|3057.7|0
1653384900000|2022-05-24 09:35:00|3062.87|3062.87|3069.25|3069.25|3069.87|3069.87|3062.87|3062.87|0
1653385200000|2022-05-24 09:40:00|3068.62|3068.62|3067.75|3067.75|3068.87|3068.87|3067.63|3067.63|0
1653385500000|2022-05-24 09:45:00|3069|3069|3078.25|3078.25|3078.25|3078.25|3069|3069|0
1653385800000|2022-05-24 09:50:00|3078.87|3078.87|3081.92|3081.92|3081.92|3081.92|3078.87|3078.87|0
1653386100000|2022-05-24 09:55:00|3081.29|3081.29|3078.83|3078.83|3081.29|3081.29|3078.58|3078.58|0
1653386400000|2022-05-24 10:00:00|3078.71|3078.71|3079.54|3079.54|3079.54|3079.54|3078.33|3078.33|0
1653386700000|2022-05-24 10:05:00|3079.37|3079.37|3082.91|3082.91|3084.53|3084.53|3079.37|3079.37|0
1653387000000|2022-05-24 10:10:00|3081.66|3081.66|3078.16|3078.16|3081.66|3081.66|3076.54|3076.54|0
1653387300000|2022-05-24 10:15:00|3079.41|3079.41|3084.28|3084.28|3084.28|3084.28|3079.41|3079.41|0
1653387600000|2022-05-24 10:20:00|3083.66|3083.66|3084.91|3084.91|3086.15|3086.15|3083.66|3083.66|0
1653387900000|2022-05-24 10:25:00|3083.03|3083.03|3084.28|3084.28|3084.91|3084.91|3080.16|3080.16|0
1653388200000|2022-05-24 10:30:00|3084.03|3084.03|3084.16|3084.16|3085.41|3085.41|3082.78|3082.78|0
1653388500000|2022-05-24 10:35:00|3082.91|3082.91|3081.69|3081.69|3083.53|3083.53|3080.99|3080.99|0
1653388800000|2022-05-24 10:40:00|3081.52|3081.52|3081.09|3081.09|3082.14|3082.14|3079.84|3079.84|0
1653389100000|2022-05-24 10:45:00|3080.97|3080.97|3080.59|3080.59|3080.97|3080.97|3080.21|3080.21|0
1653389400000|2022-05-24 10:50:00|3078.09|3078.09|3077.71|3077.71|3078.47|3078.47|3076.84|3076.84|0
1653389700000|2022-05-24 10:55:00|3078.34|3078.34|3079.21|3079.21|3079.21|3079.21|3077.71|3077.71|0
1653390000000|2022-05-24 11:00:00|3079.84|3079.84|3087.75|3087.75|3087.75|3087.75|3079.84|3079.84|0
1653390300000|2022-05-24 11:05:00|3088.38|3088.38|3090.88|3090.88|3090.88|3090.88|3087.13|3087.13|0
1653390600000|2022-05-24 11:10:00|3090.25|3090.25|3094|3094|3094|3094|3090|3090|0
1653390900000|2022-05-24 11:15:00|3093.37|3093.37|3095.24|3095.24|3095.49|3095.49|3092.62|3092.62|0
1653391200000|2022-05-24 11:20:00|3095.12|3095.12|3096.74|3096.74|3096.74|3096.74|3094.24|3094.24|0
1653391500000|2022-05-24 11:25:00|3097.99|3097.99|3099.36|3099.36|3099.36|3099.36|3096.11|3096.11|0
1653391800000|2022-05-24 11:30:00|3099.74|3099.74|3099.5|3099.5|3103.87|3103.87|3099.5|3099.5|0
1653392100000|2022-05-24 11:35:00|3097.01|3097.01|3089.89|3089.89|3097.13|3097.13|3086.51|3086.51|0
1653392400000|2022-05-24 11:40:00|3088.64|3088.64|3089.96|3089.96|3091.21|3091.21|3086.97|3086.97|0
1653392700000|2022-05-24 11:45:00|3090.84|3090.84|3093.41|3093.41|3093.41|3093.41|3090.42|3090.42|0
1653393000000|2022-05-24 11:50:00|3094.04|3094.04|3094.04|3094.04|3095.29|3095.29|3093.54|3093.54|0
1653393300000|2022-05-24 11:55:00|3094.17|3094.17|3093.92|3093.92|3094.17|3094.17|3090.67|3090.67|0
1653393600000|2022-05-24 12:00:00|3093.29|3093.29|3090.29|3090.29|3093.29|3093.29|3088.8|3088.8|0
1653393900000|2022-05-24 12:05:00|3089.79|3089.79|3088.99|3088.99|3091.04|3091.04|3088.12|3088.12|0
1653394200000|2022-05-24 12:10:00|3088.74|3088.74|3090.37|3090.37|3093.12|3093.12|3087.49|3087.49|0
1653394500000|2022-05-24 12:15:00|3090|3090|3088.57|3088.57|3092.49|3092.49|3088.57|3088.57|0
1653394800000|2022-05-24 12:20:00|3089.82|3089.82|3091.87|3091.87|3091.87|3091.87|3089.2|3089.2|0
1653395100000|2022-05-24 12:25:00|3092|3092|3096.72|3096.72|3098.59|3098.59|3092|3092|0
1653395400000|2022-05-24 12:30:00|3097.47|3097.47|3100.52|3100.52|3101.27|3101.27|3097.47|3097.47|0
1653395700000|2022-05-24 12:35:00|3101.15|3101.15|3104.23|3104.23|3104.65|3104.65|3101.15|3101.15|0
1653396000000|2022-05-24 12:40:00|3102.98|3102.98|3105.72|3105.72|3105.72|3105.72|3101.73|3101.73|0
1653396300000|2022-05-24 12:45:00|3106.48|3106.48|3104.48|3104.48|3107.6|3107.6|3104.48|3104.48|0
1653396600000|2022-05-24 12:50:00|3104.1|3104.1|3101.73|3101.73|3104.73|3104.73|3100.98|3100.98|0
1653396900000|2022-05-24 12:55:00|3101.98|3101.98|3103.35|3103.35|3103.98|3103.98|3101.36|3101.36|0
1653397200000|2022-05-24 13:00:00|3103.23|3103.23|3101.06|3101.06|3103.23|3103.23|3100.85|3100.85|0
1653397500000|2022-05-24 13:05:00|3100.43|3100.43|3099.26|3099.26|3100.43|3100.43|3098.18|3098.18|0
1653397800000|2022-05-24 13:10:00|3098.89|3098.89|3100.39|3100.39|3101.63|3101.63|3098.76|3098.76|0
1653398100000|2022-05-24 13:15:00|3101.63|3101.63|3098.19|3098.19|3102.88|3102.88|3096.82|3096.82|0
1653398400000|2022-05-24 13:20:00|3098.69|3098.69|3095.04|3095.04|3099.71|3099.71|3095.04|3095.04|0
1653398700000|2022-05-24 13:25:00|3093.79|3093.79|3088.85|3088.85|3095.17|3095.17|3086.97|3086.97|0
1653399000000|2022-05-24 13:30:00|3089.1|3089.1|3085.5|3085.5|3091.97|3091.97|3084.88|3084.88|0
1653399300000|2022-05-24 13:35:00|3086.13|3086.13|3084.75|3084.75|3089|3089|3083.01|3083.01|0
1653399600000|2022-05-24 13:40:00|3084.13|3084.13|3079.75|3079.75|3086.5|3086.5|3078.88|3078.88|0
1653399900000|2022-05-24 13:45:00|3079.13|3079.13|3085.85|3085.85|3087.1|3087.1|3077.63|3077.63|0
1653400200000|2022-05-24 13:50:00|3085.73|3085.73|3088.59|3088.59|3093.47|3093.47|3085.6|3085.6|0
1653400500000|2022-05-24 13:55:00|3088.34|3088.34|3080.84|3080.84|3089.34|3089.34|3080.71|3080.71|0
1653400800000|2022-05-24 14:00:00|3081.46|3081.46|3061.29|3061.29|3082.09|3082.09|3061.29|3061.29|0
1653401100000|2022-05-24 14:05:00|3061.42|3061.42|3063.26|3063.26|3064.13|3064.13|3057.95|3057.95|0
1653401400000|2022-05-24 14:10:00|3063.14|3063.14|3061.86|3061.86|3066.6|3066.6|3061.86|3061.86|0
1653401700000|2022-05-24 14:15:00|3061.23|3061.23|3056.11|3056.11|3063.36|3063.36|3051.99|3051.99|0
1653402000000|2022-05-24 14:20:00|3057.98|3057.98|3052.82|3052.82|3061.61|3061.61|3052.07|3052.07|0
1653402300000|2022-05-24 14:25:00|3054.07|3054.07|3058.36|3058.36|3058.36|3058.36|3053.44|3053.44|0
1653402600000|2022-05-24 14:30:00|3057.74|3057.74|3052.61|3052.61|3057.74|3057.74|3052.61|3052.61|0
1653402900000|2022-05-24 14:35:00|3052.48|3052.48|3052.73|3052.73|3056.36|3056.36|3051.86|3051.86|0
1653403200000|2022-05-24 14:40:00|3053.36|3053.36|3055.14|3055.14|3057.68|3057.68|3051.06|3051.06|0
1653403500000|2022-05-24 14:45:00|3054.51|3054.51|3049.46|3049.46|3056.51|3056.51|3049.46|3049.46|0
1653403800000|2022-05-24 14:50:00|3049.58|3049.58|3045.34|3045.34|3052.71|3052.71|3045.34|3045.34|0
1653404100000|2022-05-24 14:55:00|3045.47|3045.47|3046.47|3046.47|3046.47|3046.47|3039.1|3039.1|0
1653404400000|2022-05-24 15:00:00|3046.34|3046.34|3048.46|3048.46|3048.59|3048.59|3042.1|3042.1|0
1653404700000|2022-05-24 15:05:00|3048.59|3048.59|3045.22|3045.22|3049.96|3049.96|3044.35|3044.35|0
1653405000000|2022-05-24 15:10:00|3045.84|3045.84|3042.74|3042.74|3046.11|3046.11|3042.49|3042.49|0
1653405300000|2022-05-24 15:15:00|3043.36|3043.36|3042.69|3042.69|3047.36|3047.36|3039.11|3039.11|0
1653405600000|2022-05-24 15:20:00|3042.57|3042.57|3041.97|3041.97|3043.34|3043.34|3039.65|3039.65|0
1653405900000|2022-05-24 15:25:00|3042.1|3042.1|3036.82|3036.82|3042.72|3042.72|3035.94|3035.94|0
1653462900000|2022-05-25 07:15:00|3055.46|3055.46|3046.66|3046.66|3055.46|3055.46|3046.66|3046.66|0
1653463200000|2022-05-25 07:20:00|3045.41|3045.41|3037.28|3037.28|3048.19|3048.19|3037.28|3037.28|0
1653463500000|2022-05-25 07:25:00|3037.9|3037.9|3032.5|3032.5|3038.65|3038.65|3030.54|3030.54|0
1653463800000|2022-05-25 07:30:00|3032.37|3032.37|3037.26|3037.26|3038.51|3038.51|3031.74|3031.74|0
1653464100000|2022-05-25 07:35:00|3037.89|3037.89|3029.05|3029.05|3037.89|3037.89|3028.8|3028.8|0
1653464400000|2022-05-25 07:40:00|3029.3|3029.3|3038.79|3038.79|3041.29|3041.29|3028.8|3028.8|0
1653464700000|2022-05-25 07:45:00|3039.42|3039.42|3042.52|3042.52|3042.52|3042.52|3038.79|3038.79|0
1653465000000|2022-05-25 07:50:00|3042.4|3042.4|3051.14|3051.14|3053.01|3053.01|3041.9|3041.9|0
1653465300000|2022-05-25 07:55:00|3050.51|3050.51|3048.88|3048.88|3051.76|3051.76|3047.26|3047.26|0
1653465600000|2022-05-25 08:00:00|3048.76|3048.76|3044.64|3044.64|3049.58|3049.58|3041.09|3041.09|0
1653465900000|2022-05-25 08:05:00|3043.39|3043.39|3037.68|3037.68|3045.13|3045.13|3037.68|3037.68|0
1653466200000|2022-05-25 08:10:00|3037.5|3037.5|3030.88|3030.88|3037.5|3037.5|3030.26|3030.26|0
1653466500000|2022-05-25 08:15:00|3031.26|3031.26|3030.09|3030.09|3033.13|3033.13|3029.01|3029.01|0
1653466800000|2022-05-25 08:20:00|3028.84|3028.84|3033.11|3033.11|3033.11|3033.11|3027.59|3027.59|0
1653467100000|2022-05-25 08:25:00|3033.73|3033.73|3035.36|3035.36|3035.36|3035.36|3033.48|3033.48|0
1653467400000|2022-05-25 08:30:00|3035.61|3035.61|3036.61|3036.61|3037.73|3037.73|3034.86|3034.86|0
1653467700000|2022-05-25 08:35:00|3034.74|3034.74|3034.49|3034.49|3036.98|3036.98|3033.99|3033.99|0
1653468000000|2022-05-25 08:40:00|3034.74|3034.74|3033.12|3033.12|3037.24|3037.24|3033.12|3033.12|0
1653468300000|2022-05-25 08:45:00|3034.99|3034.99|3029.99|3029.99|3034.99|3034.99|3029.99|3029.99|0
1653468600000|2022-05-25 08:50:00|3031.24|3031.24|3031.62|3031.62|3031.99|3031.99|3030.74|3030.74|0
1653468900000|2022-05-25 08:55:00|3030.99|3030.99|3025.51|3025.51|3031.74|3031.74|3024.76|3024.76|0
1653469200000|2022-05-25 09:00:00|3023.01|3023.01|3018.02|3018.02|3023.01|3023.01|3018.02|3018.02|0
1653469500000|2022-05-25 09:05:00|3016.14|3016.14|3011.94|3011.94|3018.64|3018.64|3011.7|3011.7|0
1653469800000|2022-05-25 09:10:00|3010.7|3010.7|3004.98|3004.98|3010.7|3010.7|3003.48|3003.48|0
1653470100000|2022-05-25 09:15:00|3003.73|3003.73|3006.8|3006.8|3006.8|3006.8|3002.55|3002.55|0
1653470400000|2022-05-25 09:20:00|3005.55|3005.55|3006.68|3006.68|3006.68|3006.68|3004.43|3004.43|0
1653470700000|2022-05-25 09:25:00|3006.05|3006.05|3008.05|3008.05|3008.8|3008.8|3005.43|3005.43|0
1653471000000|2022-05-25 09:30:00|3008.67|3008.67|3010.2|3010.2|3011.53|3011.53|3008.04|3008.04|0
1653471300000|2022-05-25 09:35:00|3010.07|3010.07|3013.4|3013.4|3014.65|3014.65|3009.9|3009.9|0
1653471600000|2022-05-25 09:40:00|3012.78|3012.78|3009.53|3009.53|3012.78|3012.78|3008.91|3008.91|0
1653471900000|2022-05-25 09:45:00|3010.16|3010.16|2998.79|2998.79|3010.16|3010.16|2998.79|2998.79|0
1653472200000|2022-05-25 09:50:00|2999.04|2999.04|3002.54|3002.54|3003.79|3003.79|2996.67|2996.67|0
1653472500000|2022-05-25 09:55:00|3002.66|3002.66|3013.15|3013.15|3015.77|3015.77|3002.66|3002.66|0
1653472800000|2022-05-25 10:00:00|3012.53|3012.53|3010.78|3010.78|3013.15|3013.15|3009.53|3009.53|0
1653473100000|2022-05-25 10:05:00|3010.53|3010.53|3004.78|3004.78|3010.53|3010.53|3002.16|3002.16|0
1653473400000|2022-05-25 10:10:00|3006.03|3006.03|3003.54|3003.54|3008.75|3008.75|3003.54|3003.54|0
1653473700000|2022-05-25 10:15:00|3006.03|3006.03|3006.08|3006.08|3007.45|3007.45|3005.33|3005.33|0
1653474000000|2022-05-25 10:20:00|3006.7|3006.7|3005.83|3005.83|3006.95|3006.95|3005.08|3005.08|0
1653474300000|2022-05-25 10:25:00|3007.08|3007.08|3010.33|3010.33|3011.2|3011.2|3006.45|3006.45|0
1653474600000|2022-05-25 10:30:00|3010.2|3010.2|3010.57|3010.57|3010.82|3010.82|3010.2|3010.2|0
1653474900000|2022-05-25 10:35:00|3009.95|3009.95|3009.15|3009.15|3009.95|3009.95|3008.7|3008.7|0
1653475200000|2022-05-25 10:40:00|3009.53|3009.53|3010.69|3010.69|3011.15|3011.15|3009.28|3009.28|0
1653475500000|2022-05-25 10:45:00|3011.31|3011.31|3010.19|3010.19|3012.06|3012.06|3008.94|3008.94|0
1653475800000|2022-05-25 10:50:00|3010.81|3010.81|3009.56|3009.56|3010.81|3010.81|3003.94|3003.94|0
1653476100000|2022-05-25 10:55:00|3008.93|3008.93|3011.43|3011.43|3011.43|3011.43|3007.68|3007.68|0
1653476400000|2022-05-25 11:00:00|3013.3|3013.3|3012.68|3012.68|3013.43|3013.43|3011.56|3011.56|0
1653476700000|2022-05-25 11:05:00|3012.06|3012.06|3011.55|3011.55|3014.05|3014.05|3011.55|3011.55|0
1653477000000|2022-05-25 11:10:00|3012.8|3012.8|3009.93|3009.93|3012.8|3012.8|3009.93|3009.93|0
1653477300000|2022-05-25 11:15:00|3009.68|3009.68|3008.43|3008.43|3009.68|3009.68|3007.8|3007.8|0
1653477600000|2022-05-25 11:20:00|3009.05|3009.05|3009.15|3009.15|3013.27|3013.27|3009.05|3009.05|0
1653477900000|2022-05-25 11:25:00|3008.53|3008.53|3010.1|3010.1|3010.23|3010.23|3008.35|3008.35|0
1653478200000|2022-05-25 11:30:00|3008.86|3008.86|3006.73|3006.73|3011.98|3011.98|3006.1|3006.1|0
1653478500000|2022-05-25 11:35:00|3007.98|3007.98|3000.73|3000.73|3007.98|3007.98|2999.86|2999.86|0
1653478800000|2022-05-25 11:40:00|3001.98|3001.98|3000.01|3000.01|3001.98|3001.98|3000.01|3000.01|0
1653479100000|2022-05-25 11:45:00|2999.76|2999.76|3002.26|3002.26|3002.26|3002.26|2997.51|2997.51|0
1653479400000|2022-05-25 11:50:00|3004.13|3004.13|3007.27|3007.27|3007.3|3007.3|3004.13|3004.13|0
1653479700000|2022-05-25 11:55:00|3006.64|3006.64|3006.77|3006.77|3009.52|3009.52|3006.64|3006.64|0
1653480000000|2022-05-25 12:00:00|3006.14|3006.14|3009.6|3009.6|3009.6|3009.6|3004.85|3004.85|0
1653480300000|2022-05-25 12:05:00|3008.35|3008.35|3008.97|3008.97|3009.1|3009.1|3008.35|3008.35|0
1653480600000|2022-05-25 12:10:00|3008.72|3008.72|3011.34|3011.34|3011.34|3011.34|3008.34|3008.34|0
1653480900000|2022-05-25 12:15:00|3010.1|3010.1|3011.72|3011.72|3013.22|3013.22|3010.1|3010.1|0
1653481200000|2022-05-25 12:20:00|3012.34|3012.34|3010.17|3010.17|3013.17|3013.17|3010.17|3010.17|0
1653481500000|2022-05-25 12:25:00|3010|3010|3012.4|3012.4|3012.57|3012.57|3009.37|3009.37|0
1653481800000|2022-05-25 12:30:00|3010.53|3010.53|3018.02|3018.02|3018.65|3018.65|3007.28|3007.28|0
1653482100000|2022-05-25 12:35:00|3018.27|3018.27|3017.03|3017.03|3018.4|3018.4|3013.9|3013.9|0
1653482400000|2022-05-25 12:40:00|3018.9|3018.9|3017.54|3017.54|3022.53|3022.53|3017.16|3017.16|0
1653482700000|2022-05-25 12:45:00|3021.28|3021.28|3022.03|3022.03|3022.03|3022.03|3019.91|3019.91|0
1653483000000|2022-05-25 12:50:00|3021.91|3021.91|3020.91|3020.91|3021.91|3021.91|3019.66|3019.66|0
1653483300000|2022-05-25 12:55:00|3021.53|3021.53|3021.29|3021.29|3023.28|3023.28|3019.53|3019.53|0
1653483600000|2022-05-25 13:00:00|3022.54|3022.54|3021.78|3021.78|3023.16|3023.16|3021.04|3021.04|0
1653483900000|2022-05-25 13:05:00|3021.91|3021.91|3020.91|3020.91|3021.91|3021.91|3019.79|3019.79|0
1653484200000|2022-05-25 13:10:00|3021.54|3021.54|3021.66|3021.66|3022.91|3022.91|3021.54|3021.54|0
1653484500000|2022-05-25 13:15:00|3021.54|3021.54|3021.66|3021.66|3023.04|3023.04|3020.79|3020.79|0
1653484800000|2022-05-25 13:20:00|3022.91|3022.91|3021.79|3021.79|3023.79|3023.79|3021.04|3021.04|0
1653485100000|2022-05-25 13:25:00|3022.41|3022.41|3024.67|3024.67|3024.67|3024.67|3021.79|3021.79|0
1653485400000|2022-05-25 13:30:00|3024.84|3024.84|3033.25|3033.25|3035.21|3035.21|3024.84|3024.84|0
1653485700000|2022-05-25 13:35:00|3032|3032|3033.8|3033.8|3038.79|3038.79|3032|3032|0
1653486000000|2022-05-25 13:40:00|3033.17|3033.17|3034.55|3034.55|3036.55|3036.55|3032.55|3032.55|0
1653486300000|2022-05-25 13:45:00|3036.42|3036.42|3031.72|3031.72|3039.81|3039.81|3031.72|3031.72|0
1653486600000|2022-05-25 13:50:00|3032.34|3032.34|3037.21|3037.21|3037.34|3037.34|3032.34|3032.34|0
1653486900000|2022-05-25 13:55:00|3037.09|3037.09|3039.09|3039.09|3039.71|3039.71|3037.09|3037.09|0
1653487200000|2022-05-25 14:00:00|3038.46|3038.46|3038.34|3038.34|3038.46|3038.46|3032.84|3032.84|0
1653487500000|2022-05-25 14:05:00|3037.71|3037.71|3044.1|3044.1|3044.22|3044.22|3036.59|3036.59|0
1653487800000|2022-05-25 14:10:00|3045.35|3045.35|3055.67|3055.67|3055.67|3055.67|3045.35|3045.35|0
1653488100000|2022-05-25 14:15:00|3056.29|3056.29|3058.14|3058.14|3059.39|3059.39|3054.59|3054.59|0
1653488400000|2022-05-25 14:20:00|3057.52|3057.52|3065.23|3065.23|3065.23|3065.23|3057.52|3057.52|0
1653488700000|2022-05-25 14:25:00|3065.36|3065.36|3067.11|3067.11|3069.11|3069.11|3064.49|3064.49|0
1653489000000|2022-05-25 14:30:00|3068.36|3068.36|3072.58|3072.58|3072.58|3072.58|3067.99|3067.99|0
1653489300000|2022-05-25 14:35:00|3073.2|3073.2|3072.63|3072.63|3074.2|3074.2|3071.63|3071.63|0
1653489600000|2022-05-25 14:40:00|3073.25|3073.25|3067.08|3067.08|3073.87|3073.87|3066.46|3066.46|0
1653489900000|2022-05-25 14:45:00|3068.33|3068.33|3067.45|3067.45|3071.08|3071.08|3067.33|3067.33|0
1653490200000|2022-05-25 14:50:00|3068.08|3068.08|3069.95|3069.95|3071.45|3071.45|3067.95|3067.95|0
1653490500000|2022-05-25 14:55:00|3070.58|3070.58|3069.83|3069.83|3070.58|3070.58|3068.41|3068.41|0
1653490800000|2022-05-25 15:00:00|3069.2|3069.2|3072.02|3072.02|3074.45|3074.45|3069.2|3069.2|0
1653491100000|2022-05-25 15:05:00|3071.9|3071.9|3077.12|3077.12|3077.12|3077.12|3071.9|3071.9|0
1653491400000|2022-05-25 15:10:00|3077.74|3077.74|3080.78|3080.78|3081.28|3081.28|3077.74|3077.74|0
1653491700000|2022-05-25 15:15:00|3081.41|3081.41|3078.41|3078.41|3081.41|3081.41|3078.41|3078.41|0
1653492000000|2022-05-25 15:20:00|3077.78|3077.78|3074.07|3074.07|3077.78|3077.78|3073.12|3073.12|0
1653492300000|2022-05-25 15:25:00|3074.69|3074.69|3076.83|3076.83|3076.83|3076.83|3073.69|3073.69|0
1653549300000|2022-05-26 07:15:00|3094.61|3094.61|3092.52|3092.52|3098.36|3098.36|3091.79|3091.79|0
1653549600000|2022-05-26 07:20:00|3093.14|3093.14|3096.43|3096.43|3096.43|3096.43|3091.47|3091.47|0
1653549900000|2022-05-26 07:25:00|3097.05|3097.05|3096.05|3096.05|3097.68|3097.68|3092.43|3092.43|0
1653550200000|2022-05-26 07:30:00|3094.8|3094.8|3092.31|3092.31|3094.8|3094.8|3088.81|3088.81|0
1653550500000|2022-05-26 07:35:00|3092.68|3092.68|3099.63|3099.63|3099.63|3099.63|3092.68|3092.68|0
1653550800000|2022-05-26 07:40:00|3099|3099|3096.68|3096.68|3100.25|3100.25|3096.68|3096.68|0
1653551100000|2022-05-26 07:45:00|3097.93|3097.93|3097.88|3097.88|3098.38|3098.38|3093.56|3093.56|0
1653551400000|2022-05-26 07:50:00|3099.13|3099.13|3098.38|3098.38|3101.26|3101.26|3097.63|3097.63|0
1653551700000|2022-05-26 07:55:00|3099.63|3099.63|3104.48|3104.48|3105.72|3105.72|3099.63|3099.63|0
1653552000000|2022-05-26 08:00:00|3104.23|3104.23|3101.18|3101.18|3104.23|3104.23|3101.18|3101.18|0
1653552300000|2022-05-26 08:05:00|3101.36|3101.36|3096.61|3096.61|3101.36|3101.36|3096.35|3096.35|0
1653552600000|2022-05-26 08:10:00|3095.98|3095.98|3092.39|3092.39|3095.98|3095.98|3091.76|3091.76|0
1653552900000|2022-05-26 08:15:00|3092.01|3092.01|3089.89|3089.89|3092.01|3092.01|3089.89|3089.89|0
1653553200000|2022-05-26 08:20:00|3090.51|3090.51|3093.34|3093.34|3094.18|3094.18|3090.51|3090.51|0
1653553500000|2022-05-26 08:25:00|3093.96|3093.96|3089.34|3089.34|3093.96|3093.96|3089.34|3089.34|0
1653553800000|2022-05-26 08:30:00|3089.97|3089.97|3088.97|3088.97|3092.09|3092.09|3088.09|3088.09|0
1653554100000|2022-05-26 08:35:00|3088.35|3088.35|3087.47|3087.47|3088.35|3088.35|3085.22|3085.22|0
1653554400000|2022-05-26 08:40:00|3087.85|3087.85|3085.85|3085.85|3087.85|3087.85|3084.6|3084.6|0
1653554700000|2022-05-26 08:45:00|3085.22|3085.22|3083.47|3083.47|3085.22|3085.22|3082.22|3082.22|0
1653555000000|2022-05-26 08:50:00|3083.34|3083.34|3084.35|3084.35|3084.97|3084.97|3083.1|3083.1|0
1653555300000|2022-05-26 08:55:00|3083.72|3083.72|3083.64|3083.64|3084.35|3084.35|3082.47|3082.47|0
1653555600000|2022-05-26 09:00:00|3084.4|3084.4|3087.14|3087.14|3087.14|3087.14|3084.15|3084.15|0
1653555900000|2022-05-26 09:05:00|3085.89|3085.89|3085.64|3085.64|3086.89|3086.89|3084.89|3084.89|0
1653556200000|2022-05-26 09:10:00|3086.27|3086.27|3088.29|3088.29|3089.16|3089.16|3085.64|3085.64|0
1653556500000|2022-05-26 09:15:00|3088.16|3088.16|3090.28|3090.28|3090.91|3090.91|3086.66|3086.66|0
1653556800000|2022-05-26 09:20:00|3090.16|3090.16|3092.08|3092.08|3092.87|3092.87|3090.03|3090.03|0
1653557100000|2022-05-26 09:25:00|3092.25|3092.25|3092.86|3092.86|3095.24|3095.24|3090.25|3090.25|0
1653557400000|2022-05-26 09:30:00|3092.61|3092.61|3096.02|3096.02|3096.02|3096.02|3092.61|3092.61|0
1653557700000|2022-05-26 09:35:00|3095.4|3095.4|3095.35|3095.35|3097.1|3097.1|3093.98|3093.98|0
1653558000000|2022-05-26 09:40:00|3095.98|3095.98|3097.6|3097.6|3097.98|3097.98|3095.85|3095.85|0
1653558300000|2022-05-26 09:45:00|3098.22|3098.22|3098.18|3098.18|3098.97|3098.97|3096.35|3096.35|0
1653558600000|2022-05-26 09:50:00|3098.8|3098.8|3102.17|3102.17|3102.17|3102.17|3098.8|3098.8|0
1653558900000|2022-05-26 09:55:00|3102.8|3102.8|3103.18|3103.18|3103.92|3103.92|3101.93|3101.93|0
1653559200000|2022-05-26 10:00:00|3101.93|3101.93|3099.43|3099.43|3102.55|3102.55|3099.43|3099.43|0
1653559500000|2022-05-26 10:05:00|3099.56|3099.56|3100.18|3100.18|3100.18|3100.18|3097.93|3097.93|0
1653559800000|2022-05-26 10:10:00|3101.43|3101.43|3100.81|3100.81|3101.43|3101.43|3100.81|3100.81|0
1653560100000|2022-05-26 10:15:00|3101.43|3101.43|3102.93|3102.93|3103.18|3103.18|3100.43|3100.43|0
1653560400000|2022-05-26 10:20:00|3101.06|3101.06|3097.94|3097.94|3103.56|3103.56|3097.94|3097.94|0
1653560700000|2022-05-26 10:25:00|3098.06|3098.06|3095.52|3095.52|3098.06|3098.06|3093.69|3093.69|0
1653561000000|2022-05-26 10:30:00|3095.4|3095.4|3095.4|3095.4|3095.9|3095.9|3094.65|3094.65|0
1653561300000|2022-05-26 10:35:00|3096.65|3096.65|3091.55|3091.55|3096.65|3096.65|3091.55|3091.55|0
1653561600000|2022-05-26 10:40:00|3092.18|3092.18|3093.48|3093.48|3093.48|3093.48|3091.23|3091.23|0
1653561900000|2022-05-26 10:45:00|3093.65|3093.65|3094.28|3094.28|3094.28|3094.28|3091.78|3091.78|0
1653562200000|2022-05-26 10:50:00|3093.65|3093.65|3095.65|3095.65|3095.65|3095.65|3093.65|3093.65|0
1653562500000|2022-05-26 10:55:00|3096.9|3096.9|3096.52|3096.52|3097.02|3097.02|3096.4|3096.4|0
1653562800000|2022-05-26 11:00:00|3096.27|3096.27|3097.28|3097.28|3097.9|3097.9|3095.73|3095.73|0
1653563100000|2022-05-26 11:05:00|3097.15|3097.15|3097.4|3097.4|3097.78|3097.78|3097.15|3097.15|0
1653563400000|2022-05-26 11:10:00|3097.52|3097.52|3101.65|3101.65|3101.65|3101.65|3096.28|3096.28|0
1653563700000|2022-05-26 11:15:00|3101.02|3101.02|3102.44|3102.44|3103.19|3103.19|3100.9|3100.9|0
1653564000000|2022-05-26 11:20:00|3102.27|3102.27|3104.27|3104.27|3104.27|3104.27|3101.65|3101.65|0
1653564300000|2022-05-26 11:25:00|3106.15|3106.15|3105.79|3105.79|3107.37|3107.37|3105.02|3105.02|0
1653564600000|2022-05-26 11:30:00|3105.42|3105.42|3101.92|3101.92|3105.42|3105.42|3101.92|3101.92|0
1653564900000|2022-05-26 11:35:00|3101.29|3101.29|3099.25|3099.25|3101.29|3101.29|3099.25|3099.25|0
1653565200000|2022-05-26 11:40:00|3099.12|3099.12|3100.15|3100.15|3100.15|3100.15|3098.28|3098.28|0
1653565500000|2022-05-26 11:45:00|3098.9|3098.9|3099.45|3099.45|3100.7|3100.7|3097.03|3097.03|0
1653565800000|2022-05-26 11:50:00|3100.7|3100.7|3100.2|3100.2|3101.45|3101.45|3099.57|3099.57|0
1653566100000|2022-05-26 11:55:00|3099.57|3099.57|3102.2|3102.2|3102.7|3102.7|3099.57|3099.57|0
1653566400000|2022-05-26 12:00:00|3103.45|3103.45|3106.44|3106.44|3106.44|3106.44|3103.45|3103.45|0
1653566700000|2022-05-26 12:05:00|3107.69|3107.69|3101.7|3101.7|3107.69|3107.69|3101.7|3101.7|0
1653567000000|2022-05-26 12:10:00|3101.07|3101.07|3104.55|3104.55|3104.55|3104.55|3101.07|3101.07|0
1653567300000|2022-05-26 12:15:00|3103.92|3103.92|3104.29|3104.29|3104.29|3104.29|3103.67|3103.67|0
1653567600000|2022-05-26 12:20:00|3105.54|3105.54|3104.17|3104.17|3105.54|3105.54|3104.17|3104.17|0
1653567900000|2022-05-26 12:25:00|3104|3104|3102.5|3102.5|3104|3104|3102.5|3102.5|0
1653568200000|2022-05-26 12:30:00|3101.25|3101.25|3106.23|3106.23|3106.27|3106.27|3090.22|3090.22|0
1653568500000|2022-05-26 12:35:00|3104.35|3104.35|3104.61|3104.61|3108.11|3108.11|3103.61|3103.61|0
1653568800000|2022-05-26 12:40:00|3104.36|3104.36|3104.36|3104.36|3106.48|3106.48|3103.11|3103.11|0
1653569100000|2022-05-26 12:45:00|3104.23|3104.23|3109.17|3109.17|3110.93|3110.93|3102.11|3102.11|0
1653569400000|2022-05-26 12:50:00|3108.92|3108.92|3106.37|3106.37|3108.92|3108.92|3106.37|3106.37|0
1653569700000|2022-05-26 12:55:00|3105.99|3105.99|3103.87|3103.87|3106|3106|3103.25|3103.25|0
1653570000000|2022-05-26 13:00:00|3103.75|3103.75|3105.54|3105.54|3107.42|3107.42|3102.5|3102.5|0
1653570300000|2022-05-26 13:05:00|3105.67|3105.67|3105.75|3105.75|3106.12|3106.12|3104.42|3104.42|0
1653570600000|2022-05-26 13:10:00|3105.88|3105.88|3108.92|3108.92|3109.54|3109.54|3105.88|3105.88|0
1653570900000|2022-05-26 13:15:00|3108.79|3108.79|3110.87|3110.87|3110.87|3110.87|3106.5|3106.5|0
1653571200000|2022-05-26 13:20:00|3111.12|3111.12|3110.37|3110.37|3111.37|3111.37|3110.37|3110.37|0
1653571500000|2022-05-26 13:25:00|3110.62|3110.62|3114.11|3114.11|3114.11|3114.11|3110.24|3110.24|0
1653571800000|2022-05-26 13:30:00|3114.36|3114.36|3119.78|3119.78|3119.78|3119.78|3111.87|3111.87|0
1653572100000|2022-05-26 13:35:00|3121.03|3121.03|3127.16|3127.16|3131.49|3131.49|3121.03|3121.03|0
1653572400000|2022-05-26 13:40:00|3126.53|3126.53|3129.23|3129.23|3129.98|3129.98|3124.28|3124.28|0
1653572700000|2022-05-26 13:45:00|3129.4|3129.4|3130.23|3130.23|3133.98|3133.98|3129.28|3129.28|0
1653573000000|2022-05-26 13:50:00|3130.11|3130.11|3129.74|3129.74|3133.78|3133.78|3127.41|3127.41|0
1653573300000|2022-05-26 13:55:00|3129.11|3129.11|3127.49|3127.49|3132.61|3132.61|3127.49|3127.49|0
1653573600000|2022-05-26 14:00:00|3127.36|3127.36|3122.25|3122.25|3127.74|3127.74|3121.37|3121.37|0
1653573900000|2022-05-26 14:05:00|3122.37|3122.37|3121.67|3121.67|3124.62|3124.62|3121.67|3121.67|0
1653574200000|2022-05-26 14:10:00|3121.8|3121.8|3134.14|3134.14|3135.51|3135.51|3121.42|3121.42|0
1653574500000|2022-05-26 14:15:00|3135.39|3135.39|3135.98|3135.98|3137.36|3137.36|3133.86|3133.86|0
1653574800000|2022-05-26 14:20:00|3136.73|3136.73|3135.88|3135.88|3137.11|3137.11|3135.23|3135.23|0
1653575100000|2022-05-26 14:25:00|3136.5|3136.5|3137.8|3137.8|3139.62|3139.62|3136.05|3136.05|0
1653575400000|2022-05-26 14:30:00|3137.17|3137.17|3135.15|3135.15|3137.92|3137.92|3134.93|3134.93|0
1653575700000|2022-05-26 14:35:00|3134.8|3134.8|3134.82|3134.82|3135.05|3135.05|3131.68|3131.68|0
1653576000000|2022-05-26 14:40:00|3135.32|3135.32|3134.99|3134.99|3137.2|3137.2|3133.99|3133.99|0
1653576300000|2022-05-26 14:45:00|3134.87|3134.87|3135.72|3135.72|3135.72|3135.72|3132.6|3132.6|0
1653576600000|2022-05-26 14:50:00|3136.35|3136.35|3135.05|3135.05|3137.85|3137.85|3134.92|3134.92|0
1653576900000|2022-05-26 14:55:00|3135.67|3135.67|3135.05|3135.05|3136.92|3136.92|3134.05|3134.05|0
1653577200000|2022-05-26 15:00:00|3134.42|3134.42|3138.96|3138.96|3139.46|3139.46|3134.42|3134.42|0
1653577500000|2022-05-26 15:05:00|3139.09|3139.09|3139.12|3139.12|3139.84|3139.84|3137.5|3137.5|0
1653577800000|2022-05-26 15:10:00|3138.77|3138.77|3140.74|3140.74|3141.99|3141.99|3138.07|3138.07|0
1653578100000|2022-05-26 15:15:00|3140.87|3140.87|3146.44|3146.44|3147.57|3147.57|3140.87|3140.87|0
1653578400000|2022-05-26 15:20:00|3147.69|3147.69|3150.92|3150.92|3150.92|3150.92|3147.06|3147.06|0
1653578700000|2022-05-26 15:25:00|3151.04|3151.04|3154.08|3154.08|3155.08|3155.08|3149.84|3149.84|0
1653635700000|2022-05-27 07:15:00|3154.58|3154.58|3156.82|3156.82|3156.82|3156.82|3150.83|3150.83|0
1653636000000|2022-05-27 07:20:00|3158.69|3158.69|3147.78|3147.78|3159.31|3159.31|3146.53|3146.53|0
1653636300000|2022-05-27 07:25:00|3149.02|3149.02|3144.4|3144.4|3149.65|3149.65|3142.28|3142.28|0
1653636600000|2022-05-27 07:30:00|3143.78|3143.78|3140.15|3140.15|3145.65|3145.65|3140.15|3140.15|0
1653636900000|2022-05-27 07:35:00|3139.53|3139.53|3142.9|3142.9|3143.9|3143.9|3139.53|3139.53|0
1653637200000|2022-05-27 07:40:00|3143.15|3143.15|3146.02|3146.02|3149.02|3149.02|3143.15|3143.15|0
1653637500000|2022-05-27 07:45:00|3145.12|3145.12|3142.87|3142.87|3145.12|3145.12|3140.49|3140.49|0
1653637800000|2022-05-27 07:50:00|3143.73|3143.73|3152.52|3152.52|3153.77|3153.77|3143.73|3143.73|0
1653638100000|2022-05-27 07:55:00|3152.7|3152.7|3150.88|3150.88|3152.7|3152.7|3148.88|3148.88|0
1653638400000|2022-05-27 08:00:00|3152.75|3152.75|3151.97|3151.97|3153.37|3153.37|3149.63|3149.63|0
1653638700000|2022-05-27 08:05:00|3153.84|3153.84|3158.59|3158.59|3161.09|3161.09|3153.67|3153.67|0
1653639000000|2022-05-27 08:10:00|3157.97|3157.97|3157.62|3157.62|3157.97|3157.97|3154.77|3154.77|0
1653639300000|2022-05-27 08:15:00|3158.87|3158.87|3160.44|3160.44|3160.74|3160.74|3156.99|3156.99|0
1653639600000|2022-05-27 08:20:00|3160.61|3160.61|3167.97|3167.97|3167.97|3167.97|3160.61|3160.61|0
1653639900000|2022-05-27 08:25:00|3168.31|3168.31|3168.86|3168.86|3174.15|3174.15|3168.31|3168.31|0
1653640200000|2022-05-27 08:30:00|3170.73|3170.73|3176.85|3176.85|3176.85|3176.85|3170.73|3170.73|0
1653640500000|2022-05-27 08:35:00|3176.72|3176.72|3173.04|3173.04|3176.72|3176.72|3172.6|3172.6|0
1653640800000|2022-05-27 08:40:00|3173.54|3173.54|3175.21|3175.21|3176.01|3176.01|3172.72|3172.72|0
1653641100000|2022-05-27 08:45:00|3175.47|3175.47|3176.84|3176.84|3178.09|3178.09|3174.84|3174.84|0
1653641400000|2022-05-27 08:50:00|3176.59|3176.59|3173.22|3173.22|3176.59|3176.59|3170.22|3170.22|0
1653641700000|2022-05-27 08:55:00|3175.09|3175.09|3177.04|3177.04|3177.21|3177.21|3175.09|3175.09|0
1653642000000|2022-05-27 09:00:00|3176.42|3176.42|3168.11|3168.11|3176.42|3176.42|3167.99|3167.99|0
1653642300000|2022-05-27 09:05:00|3166.86|3166.86|3164.2|3164.2|3167.49|3167.49|3162.33|3162.33|0
1653642600000|2022-05-27 09:10:00|3164.83|3164.83|3161.48|3161.48|3164.83|3164.83|3160.61|3160.61|0
1653642900000|2022-05-27 09:15:00|3161.61|3161.61|3159.98|3159.98|3161.61|3161.61|3158.49|3158.49|0
1653643200000|2022-05-27 09:20:00|3160.61|3160.61|3160.61|3160.61|3161.23|3161.23|3160.61|3160.61|0
1653643500000|2022-05-27 09:25:00|3161.23|3161.23|3167.11|3167.11|3167.11|3167.11|3161.23|3161.23|0
1653643800000|2022-05-27 09:30:00|3167.36|3167.36|3167.65|3167.65|3168.9|3168.9|3167.23|3167.23|0
1653644100000|2022-05-27 09:35:00|3167.4|3167.4|3165.28|3165.28|3167.4|3167.4|3162.16|3162.16|0
1653644400000|2022-05-27 09:40:00|3165.9|3165.9|3166.7|3166.7|3168.57|3168.57|3165.9|3165.9|0
1653644700000|2022-05-27 09:45:00|3166.08|3166.08|3168.29|3168.29|3168.92|3168.92|3166.08|3166.08|0
1653645000000|2022-05-27 09:50:00|3169.54|3169.54|3171.22|3171.22|3171.84|3171.84|3168.92|3168.92|0
1653645300000|2022-05-27 09:55:00|3173.09|3173.09|3171.46|3171.46|3174.47|3174.47|3171.34|3171.34|0
1653645600000|2022-05-27 10:00:00|3170.84|3170.84|3169.59|3169.59|3170.84|3170.84|3168.34|3168.34|0
1653645900000|2022-05-27 10:05:00|3170.21|3170.21|3168.71|3168.71|3170.21|3170.21|3168.09|3168.09|0
1653646200000|2022-05-27 10:10:00|3169.96|3169.96|3172.84|3172.84|3172.84|3172.84|3169.96|3169.96|0
1653646500000|2022-05-27 10:15:00|3174.08|3174.08|3171.53|3171.53|3174.46|3174.46|3171.53|3171.53|0
1653646800000|2022-05-27 10:20:00|3171.66|3171.66|3172.54|3172.54|3173.16|3173.16|3171.04|3171.04|0
1653647100000|2022-05-27 10:25:00|3173.78|3173.78|3179.41|3179.41|3180.03|3180.03|3173.78|3173.78|0
1653647400000|2022-05-27 10:30:00|3179.15|3179.15|3183.52|3183.52|3183.52|3183.52|3178.53|3178.53|0
1653647700000|2022-05-27 10:35:00|3184.15|3184.15|3184.77|3184.77|3185.4|3185.4|3184.15|3184.15|0
1653648000000|2022-05-27 10:40:00|3184.65|3184.65|3185.69|3185.69|3187.07|3187.07|3183.82|3183.82|0
1653648300000|2022-05-27 10:45:00|3186.32|3186.32|3189.44|3189.44|3190.44|3190.44|3186.32|3186.32|0
1653648600000|2022-05-27 10:50:00|3190.06|3190.06|3197.57|3197.57|3198.57|3198.57|3190.06|3190.06|0
1653648900000|2022-05-27 10:55:00|3197.82|3197.82|3200.5|3200.5|3201.12|3201.12|3197.82|3197.82|0
1653649200000|2022-05-27 11:00:00|3201.74|3201.74|3199.01|3199.01|3208.76|3208.76|3199.01|3199.01|0
1653649500000|2022-05-27 11:05:00|3199.64|3199.64|3198.23|3198.23|3199.64|3199.64|3195.27|3195.27|0
1653649800000|2022-05-27 11:10:00|3198.49|3198.49|3198.95|3198.95|3201.45|3201.45|3198.49|3198.49|0
1653650100000|2022-05-27 11:15:00|3199.58|3199.58|3205.45|3205.45|3205.82|3205.82|3199.58|3199.58|0
1653650400000|2022-05-27 11:20:00|3206.07|3206.07|3206.79|3206.79|3209.94|3209.94|3205.82|3205.82|0
1653650700000|2022-05-27 11:25:00|3207.41|3207.41|3207.54|3207.54|3209.41|3209.41|3207.41|3207.41|0
1653651000000|2022-05-27 11:30:00|3207.29|3207.29|3210.04|3210.04|3210.04|3210.04|3207.16|3207.16|0
1653651300000|2022-05-27 11:35:00|3208.79|3208.79|3207.11|3207.11|3209.42|3209.42|3206.86|3206.86|0
1653651600000|2022-05-27 11:40:00|3206.49|3206.49|3207.24|3207.24|3207.87|3207.87|3206.49|3206.49|0
1653651900000|2022-05-27 11:45:00|3206.62|3206.62|3205.82|3205.82|3207.07|3207.07|3205.82|3205.82|0
1653652200000|2022-05-27 11:50:00|3206.44|3206.44|3202.1|3202.1|3206.44|3206.44|3202.1|3202.1|0
1653652500000|2022-05-27 11:55:00|3200.85|3200.85|3204.97|3204.97|3204.97|3204.97|3197.73|3197.73|0
1653652800000|2022-05-27 12:00:00|3204.35|3204.35|3196.48|3196.48|3210.22|3210.22|3196.48|3196.48|0
1653653100000|2022-05-27 12:05:00|3197.73|3197.73|3203.35|3203.35|3203.35|3203.35|3195.86|3195.86|0
1653653400000|2022-05-27 12:10:00|3203.47|3203.47|3203.35|3203.35|3204.97|3204.97|3203.1|3203.1|0
1653653700000|2022-05-27 12:15:00|3203.23|3203.23|3201.1|3201.1|3203.23|3203.23|3200.1|3200.1|0
1653654000000|2022-05-27 12:20:00|3199.86|3199.86|3199.81|3199.81|3199.86|3199.86|3199.56|3199.56|0
1653654300000|2022-05-27 12:25:00|3200.19|3200.19|3195.44|3195.44|3200.19|3200.19|3191.69|3191.69|0
1653654600000|2022-05-27 12:30:00|3195.69|3195.69|3197.01|3197.01|3201.44|3201.44|3195.39|3195.39|0
1653654900000|2022-05-27 12:35:00|3196.39|3196.39|3197.29|3197.29|3197.29|3197.29|3194.54|3194.54|0
1653655200000|2022-05-27 12:40:00|3196.04|3196.04|3192.17|3192.17|3196.04|3196.04|3192.17|3192.17|0
1653655500000|2022-05-27 12:45:00|3192.79|3192.79|3198.4|3198.4|3198.9|3198.9|3192.17|3192.17|0
1653655800000|2022-05-27 12:50:00|3198.65|3198.65|3197.03|3197.03|3199.28|3199.28|3196.41|3196.41|0
1653656100000|2022-05-27 12:55:00|3196.41|3196.41|3203.78|3203.78|3204.4|3204.4|3196.41|3196.41|0
1653656400000|2022-05-27 13:00:00|3204.4|3204.4|3203.15|3203.15|3204.4|3204.4|3203.15|3203.15|0
1653656700000|2022-05-27 13:05:00|3203.02|3203.02|3201.02|3201.02|3204.02|3204.02|3201.02|3201.02|0
1653657000000|2022-05-27 13:10:00|3200.9|3200.9|3201.49|3201.49|3201.86|3201.86|3200.9|3200.9|0
1653657300000|2022-05-27 13:15:00|3202.11|3202.11|3202.89|3202.89|3206.76|3206.76|3202.11|3202.11|0
1653657600000|2022-05-27 13:20:00|3203.51|3203.51|3204.88|3204.88|3205.51|3205.51|3203.51|3203.51|0
1653657900000|2022-05-27 13:25:00|3204.71|3204.71|3206.33|3206.33|3207.33|3207.33|3204.33|3204.33|0
1653658200000|2022-05-27 13:30:00|3206.21|3206.21|3213.79|3213.79|3217.66|3217.66|3205.83|3205.83|0
1653658500000|2022-05-27 13:35:00|3213.16|3213.16|3224.65|3224.65|3225.28|3225.28|3213.16|3213.16|0
1653658800000|2022-05-27 13:40:00|3225.28|3225.28|3226.15|3226.15|3227.77|3227.77|3221.78|3221.78|0
1653659100000|2022-05-27 13:45:00|3226.77|3226.77|3223.27|3223.27|3232.52|3232.52|3223.27|3223.27|0
1653659400000|2022-05-27 13:50:00|3223.4|3223.4|3224.52|3224.52|3224.77|3224.77|3220.9|3220.9|0
1653659700000|2022-05-27 13:55:00|3225.32|3225.32|3228.69|3228.69|3228.69|3228.69|3225.32|3225.32|0
1653660000000|2022-05-27 14:00:00|3226.81|3226.81|3225.98|3225.98|3226.81|3226.81|3220.82|3220.82|0
1653660300000|2022-05-27 14:05:00|3226.6|3226.6|3218.94|3218.94|3226.95|3226.95|3217.41|3217.41|0
1653660600000|2022-05-27 14:10:00|3219.57|3219.57|3218.56|3218.56|3221.06|3221.06|3217.49|3217.49|0
1653660900000|2022-05-27 14:15:00|3219.19|3219.19|3219.61|3219.61|3222.68|3222.68|3218.31|3218.31|0
1653661200000|2022-05-27 14:20:00|3219.73|3219.73|3219.78|3219.78|3222.69|3222.69|3217.69|3217.69|0
1653661500000|2022-05-27 14:25:00|3219.65|3219.65|3214.99|3214.99|3220.9|3220.9|3214.99|3214.99|0
1653661800000|2022-05-27 14:30:00|3215.61|3215.61|3217.78|3217.78|3220.28|3220.28|3214.99|3214.99|0
1653662100000|2022-05-27 14:35:00|3217.65|3217.65|3214.45|3214.45|3217.78|3217.78|3214.45|3214.45|0
1653662400000|2022-05-27 14:40:00|3214.28|3214.28|3215.33|3215.33|3218.65|3218.65|3210.45|3210.45|0
1653662700000|2022-05-27 14:45:00|3214.08|3214.08|3216.83|3216.83|3217.45|3217.45|3213.83|3213.83|0
1653663000000|2022-05-27 14:50:00|3217.45|3217.45|3216.46|3216.46|3219.96|3219.96|3214.96|3214.96|0
1653663300000|2022-05-27 14:55:00|3218.95|3218.95|3215.56|3215.56|3222.08|3222.08|3215.56|3215.56|0
1653663600000|2022-05-27 15:00:00|3214.94|3214.94|3215.56|3215.56|3216.81|3216.81|3214.31|3214.31|0
1653663900000|2022-05-27 15:05:00|3214.31|3214.31|3215.61|3215.61|3217.19|3217.19|3214.31|3214.31|0
1653664200000|2022-05-27 15:10:00|3216.24|3216.24|3215.12|3215.12|3218.98|3218.98|3214.99|3214.99|0
1653664500000|2022-05-27 15:15:00|3216.36|3216.36|3224.78|3224.78|3224.78|3224.78|3216.36|3216.36|0
1653664800000|2022-05-27 15:20:00|3224.65|3224.65|3230.74|3230.74|3230.74|3230.74|3224.65|3224.65|0
1653665100000|2022-05-27 15:25:00|3230.87|3230.87|3225.09|3225.09|3231.25|3231.25|3223.75|3223.75|0
1653894900000|2022-05-30 07:15:00|3258.15|3258.15|3254.73|3254.73|3258.15|3258.15|3249.23|3249.23|0
1653895200000|2022-05-30 07:20:00|3255.35|3255.35|3251.77|3251.77|3258.1|3258.1|3251.77|3251.77|0
1653895500000|2022-05-30 07:25:00|3251.14|3251.14|3255.64|3255.64|3255.64|3255.64|3251.14|3251.14|0
1653895800000|2022-05-30 07:30:00|3256.01|3256.01|3251.25|3251.25|3257.76|3257.76|3249.75|3249.75|0
1653896100000|2022-05-30 07:35:00|3251.6|3251.6|3262.75|3262.75|3262.75|3262.75|3251.6|3251.6|0
1653896400000|2022-05-30 07:40:00|3262.87|3262.87|3262.23|3262.23|3262.87|3262.87|3256.63|3256.63|0
1653896700000|2022-05-30 07:45:00|3262.06|3262.06|3259.68|3259.68|3265.05|3265.05|3259.68|3259.68|0
1653897000000|2022-05-30 07:50:00|3260.93|3260.93|3263.8|3263.8|3264.42|3264.42|3259.93|3259.93|0
1653897300000|2022-05-30 07:55:00|3264.42|3264.42|3262.76|3262.76|3268.62|3268.62|3262.76|3262.76|0
1653897600000|2022-05-30 08:00:00|3263.01|3263.01|3270.72|3270.72|3270.72|3270.72|3262.76|3262.76|0
1653897900000|2022-05-30 08:05:00|3273.22|3273.22|3275.34|3275.34|3275.34|3275.34|3272.59|3272.59|0
1653898200000|2022-05-30 08:10:00|3274.72|3274.72|3273.35|3273.35|3275.97|3275.97|3269.98|3269.98|0
1653898500000|2022-05-30 08:15:00|3272.73|3272.73|3269.73|3269.73|3272.73|3272.73|3268.98|3268.98|0
1653898800000|2022-05-30 08:20:00|3271.6|3271.6|3277.69|3277.69|3277.69|3277.69|3270.35|3270.35|0
1653899100000|2022-05-30 08:25:00|3278.32|3278.32|3282.5|3282.5|3283.19|3283.19|3278.32|3278.32|0
1653899400000|2022-05-30 08:30:00|3282.63|3282.63|3286.62|3286.62|3287.24|3287.24|3282.38|3282.38|0
1653899700000|2022-05-30 08:35:00|3287.25|3287.25|3283.25|3283.25|3287.25|3287.25|3282.63|3282.63|0
1653900000000|2022-05-30 08:40:00|3283.88|3283.88|3283.42|3283.42|3283.88|3283.88|3281.5|3281.5|0
1653900300000|2022-05-30 08:45:00|3284.67|3284.67|3282.42|3282.42|3284.67|3284.67|3282.42|3282.42|0
1653900600000|2022-05-30 08:50:00|3283.04|3283.04|3285.92|3285.92|3286.54|3286.54|3283.04|3283.04|0
1653900900000|2022-05-30 08:55:00|3285.79|3285.79|3287.95|3287.95|3288.7|3288.7|3285.79|3285.79|0
1653901200000|2022-05-30 09:00:00|3286.7|3286.7|3284.15|3284.15|3286.7|3286.7|3282.7|3282.7|0
1653901500000|2022-05-30 09:05:00|3284.66|3284.66|3276.99|3276.99|3284.66|3284.66|3276.99|3276.99|0
1653901800000|2022-05-30 09:10:00|3276.37|3276.37|3279.24|3279.24|3280.24|3280.24|3276.37|3276.37|0
1653902100000|2022-05-30 09:15:00|3279.87|3279.87|3279.74|3279.74|3281.37|3281.37|3276.25|3276.25|0
1653902400000|2022-05-30 09:20:00|3280.24|3280.24|3281.62|3281.62|3281.74|3281.74|3279.37|3279.37|0
1653902700000|2022-05-30 09:25:00|3282.24|3282.24|3288.12|3288.12|3288.37|3288.37|3279.62|3279.62|0
1653903000000|2022-05-30 09:30:00|3287.86|3287.86|3285.77|3285.77|3287.86|3287.86|3285.14|3285.14|0
1653903300000|2022-05-30 09:35:00|3285.14|3285.14|3288.76|3288.76|3288.76|3288.76|3285.14|3285.14|0
1653903600000|2022-05-30 09:40:00|3290.63|3290.63|3288.86|3288.86|3290.63|3290.63|3286.99|3286.99|0
1653903900000|2022-05-30 09:45:00|3289.49|3289.49|3290.23|3290.23|3291.98|3291.98|3289.49|3289.49|0
1653904200000|2022-05-30 09:50:00|3291.48|3291.48|3291.85|3291.85|3293.6|3293.6|3290.48|3290.48|0
1653904500000|2022-05-30 09:55:00|3291.6|3291.6|3293.72|3293.72|3293.72|3293.72|3290.35|3290.35|0
1653904800000|2022-05-30 10:00:00|3293.98|3293.98|3298.18|3298.18|3298.18|3298.18|3293.1|3293.1|0
1653905100000|2022-05-30 10:05:00|3298.55|3298.55|3295.56|3295.56|3299.18|3299.18|3294.81|3294.81|0
1653905400000|2022-05-30 10:10:00|3295.93|3295.93|3290.44|3290.44|3296.69|3296.69|3289.82|3289.82|0
1653905700000|2022-05-30 10:15:00|3290.82|3290.82|3293.56|3293.56|3294.5|3294.5|3290.82|3290.82|0
1653906000000|2022-05-30 10:20:00|3292.94|3292.94|3291.88|3291.88|3294.81|3294.81|3288.76|3288.76|0
1653906300000|2022-05-30 10:25:00|3292.51|3292.51|3287.72|3287.72|3292.51|3292.51|3285.22|3285.22|0
1653906600000|2022-05-30 10:30:00|3288.09|3288.09|3287.97|3287.97|3289.22|3289.22|3286.6|3286.6|0
1653906900000|2022-05-30 10:35:00|3287.59|3287.59|3284.54|3284.54|3288.04|3288.04|3283.54|3283.54|0
1653907200000|2022-05-30 10:40:00|3283.92|3283.92|3281.17|3281.17|3284.54|3284.54|3279.92|3279.92|0
1653907500000|2022-05-30 10:45:00|3280.54|3280.54|3283.32|3283.32|3283.32|3283.32|3280.12|3280.12|0
1653907800000|2022-05-30 10:50:00|3282.69|3282.69|3283.56|3283.56|3283.94|3283.94|3280.44|3280.44|0
1653908100000|2022-05-30 10:55:00|3284.81|3284.81|3288.2|3288.2|3288.2|3288.2|3284.81|3284.81|0
1653908400000|2022-05-30 11:00:00|3288.08|3288.08|3291.21|3291.21|3293.7|3293.7|3288.08|3288.08|0
1653908700000|2022-05-30 11:05:00|3291.83|3291.83|3292.78|3292.78|3292.78|3292.78|3288.59|3288.59|0
1653909000000|2022-05-30 11:10:00|3292.15|3292.15|3294.9|3294.9|3296.89|3296.89|3292.15|3292.15|0
1653909300000|2022-05-30 11:15:00|3294.72|3294.72|3289.98|3289.98|3294.72|3294.72|3289.98|3289.98|0
1653909600000|2022-05-30 11:20:00|3286.23|3286.23|3283.35|3283.35|3288.1|3288.1|3283.1|3283.1|0
1653909900000|2022-05-30 11:25:00|3283.86|3283.86|3288.28|3288.28|3288.28|3288.28|3283.86|3283.86|0
1653910200000|2022-05-30 11:30:00|3287.65|3287.65|3283.28|3283.28|3287.65|3287.65|3283.28|3283.28|0
1653910500000|2022-05-30 11:35:00|3283.91|3283.91|3282.86|3282.86|3283.91|3283.91|3279.54|3279.54|0
1653910800000|2022-05-30 11:40:00|3283.11|3283.11|3283.49|3283.49|3283.49|3283.49|3280.99|3280.99|0
1653911100000|2022-05-30 11:45:00|3282.86|3282.86|3281.36|3281.36|3282.86|3282.86|3281.02|3281.02|0
1653911400000|2022-05-30 11:50:00|3281.54|3281.54|3282.74|3282.74|3282.74|3282.74|3281.03|3281.03|0
1653911700000|2022-05-30 11:55:00|3282.99|3282.99|3283.74|3283.74|3284.11|3284.11|3281.86|3281.86|0
1653912000000|2022-05-30 12:00:00|3284.36|3284.36|3284.61|3284.61|3285.36|3285.36|3283.23|3283.23|0
1653912300000|2022-05-30 12:05:00|3285.23|3285.23|3283.58|3283.58|3285.73|3285.73|3283.23|3283.23|0
1653912600000|2022-05-30 12:10:00|3283.46|3283.46|3285.08|3285.08|3286.33|3286.33|3283.46|3283.46|0
1653912900000|2022-05-30 12:15:00|3285.33|3285.33|3287.08|3287.08|3287.08|3287.08|3284.65|3284.65|0
1653913200000|2022-05-30 12:20:00|3286.46|3286.46|3278.71|3278.71|3286.46|3286.46|3278.71|3278.71|0
1653913500000|2022-05-30 12:25:00|3278.54|3278.54|3278.04|3278.04|3279.04|3279.04|3275.42|3275.42|0
1653913800000|2022-05-30 12:30:00|3278.34|3278.34|3283.46|3283.46|3283.46|3283.46|3278.34|3278.34|0
1653914100000|2022-05-30 12:35:00|3284.08|3284.08|3276.53|3276.53|3284.7|3284.7|3276.53|3276.53|0
1653914400000|2022-05-30 12:40:00|3277.15|3277.15|3279.41|3279.41|3279.59|3279.59|3277.15|3277.15|0
1653914700000|2022-05-30 12:45:00|3280.04|3280.04|3283.69|3283.69|3283.69|3283.69|3280.04|3280.04|0
1653915000000|2022-05-30 12:50:00|3284.32|3284.32|3285.72|3285.72|3287.19|3287.19|3284.32|3284.32|0
1653915300000|2022-05-30 12:55:00|3285.85|3285.85|3286.26|3286.26|3286.26|3286.26|3285.01|3285.01|0
1653915600000|2022-05-30 13:00:00|3285.64|3285.64|3288.46|3288.46|3288.59|3288.59|3283.14|3283.14|0
1653915900000|2022-05-30 13:05:00|3288.29|3288.29|3285.17|3285.17|3288.29|3288.29|3283.92|3283.92|0
1653916200000|2022-05-30 13:10:00|3285|3285|3282.12|3282.12|3285.62|3285.62|3282.12|3282.12|0
1653916500000|2022-05-30 13:15:00|3281.49|3281.49|3280.12|3280.12|3284.12|3284.12|3280.12|3280.12|0
1653916800000|2022-05-30 13:20:00|3280|3280|3279.37|3279.37|3280|3280|3279.37|3279.37|0
1653917100000|2022-05-30 13:25:00|3279.5|3279.5|3278.99|3278.99|3280.74|3280.74|3278.37|3278.37|0
1653917400000|2022-05-30 13:30:00|3278.87|3278.87|3275.81|3275.81|3279.15|3279.15|3275.68|3275.68|0
1653917700000|2022-05-30 13:35:00|3276.06|3276.06|3270.14|3270.14|3277.88|3277.88|3268.26|3268.26|0
1653918000000|2022-05-30 13:40:00|3270.76|3270.76|3274.18|3274.18|3274.81|3274.81|3268.27|3268.27|0
1653918300000|2022-05-30 13:45:00|3273.56|3273.56|3273.93|3273.93|3274.56|3274.56|3270.06|3270.06|0
1653918600000|2022-05-30 13:50:00|3274.56|3274.56|3274.63|3274.63|3275.81|3275.81|3270.76|3270.76|0
1653918900000|2022-05-30 13:55:00|3273.38|3273.38|3274.58|3274.58|3275.2|3275.2|3272.96|3272.96|0
1653919200000|2022-05-30 14:00:00|3275.21|3275.21|3277.66|3277.66|3277.66|3277.66|3274.21|3274.21|0
1653919500000|2022-05-30 14:05:00|3277.03|3277.03|3277.58|3277.58|3278.71|3278.71|3273.71|3273.71|0
1653919800000|2022-05-30 14:10:00|3278.2|3278.2|3278.83|3278.83|3279.45|3279.45|3276.08|3276.08|0
1653920100000|2022-05-30 14:15:00|3276.95|3276.95|3275.53|3275.53|3277.2|3277.2|3272.58|3272.58|0
1653920400000|2022-05-30 14:20:00|3275.78|3275.78|3277.41|3277.41|3278.66|3278.66|3275.16|3275.16|0
1653920700000|2022-05-30 14:25:00|3277.66|3277.66|3279.4|3279.4|3279.66|3279.66|3277.66|3277.66|0
1653921000000|2022-05-30 14:30:00|3278.78|3278.78|3279.78|3279.78|3279.78|3279.78|3277.66|3277.66|0
1653921300000|2022-05-30 14:35:00|3279.53|3279.53|3277.78|3277.78|3279.53|3279.53|3276.16|3276.16|0
1653921600000|2022-05-30 14:40:00|3277.16|3277.16|3279.57|3279.57|3279.57|3279.57|3277.16|3277.16|0
1653921900000|2022-05-30 14:45:00|3279.22|3279.22|3280.24|3280.24|3280.6|3280.6|3278.65|3278.65|0
1653922200000|2022-05-30 14:50:00|3281.49|3281.49|3281.99|3281.99|3286.24|3286.24|3280.86|3280.86|0
1653922500000|2022-05-30 14:55:00|3281.37|3281.37|3282.69|3282.69|3283.24|3283.24|3280.07|3280.07|0
1653922800000|2022-05-30 15:00:00|3282.82|3282.82|3278.53|3278.53|3282.82|3282.82|3278.53|3278.53|0
1653923100000|2022-05-30 15:05:00|3279.15|3279.15|3277.62|3277.62|3279.78|3279.78|3277.62|3277.62|0
1653923400000|2022-05-30 15:10:00|3277|3277|3278.24|3278.24|3278.24|3278.24|3276.25|3276.25|0
1653923700000|2022-05-30 15:15:00|3277.62|3277.62|3277.96|3277.96|3277.96|3277.96|3276.79|3276.79|0
1653924000000|2022-05-30 15:20:00|3277.34|3277.34|3282.59|3282.59|3282.71|3282.71|3277.21|3277.21|0
1653924300000|2022-05-30 15:25:00|3281.96|3281.96|3288.85|3288.85|3289.1|3289.1|3281.96|3281.96|0
1653981300000|2022-05-31 07:15:00|3246.73|3246.73|3238.28|3238.28|3251.1|3251.1|3238.28|3238.28|0
1653981600000|2022-05-31 07:20:00|3238.41|3238.41|3238.06|3238.06|3239.03|3239.03|3231.81|3231.81|0
1653981900000|2022-05-31 07:25:00|3239.3|3239.3|3242.81|3242.81|3244.56|3244.56|3238.48|3238.48|0
1653982200000|2022-05-31 07:30:00|3242.06|3242.06|3237.27|3237.27|3242.06|3242.06|3236.9|3236.9|0
1653982500000|2022-05-31 07:35:00|3237.52|3237.52|3236.36|3236.36|3238.4|3238.4|3234.21|3234.21|0
1653982800000|2022-05-31 07:40:00|3236.02|3236.02|3239.51|3239.51|3239.51|3239.51|3235.39|3235.39|0
1653983100000|2022-05-31 07:45:00|3239.76|3239.76|3241.11|3241.11|3242.98|3242.98|3239.14|3239.14|0
1653983400000|2022-05-31 07:50:00|3240.49|3240.49|3244.98|3244.98|3244.98|3244.98|3240.23|3240.23|0
1653983700000|2022-05-31 07:55:00|3245.11|3245.11|3248.74|3248.74|3251.36|3251.36|3245.11|3245.11|0
1653984000000|2022-05-31 08:00:00|3248.86|3248.86|3254.54|3254.54|3256.08|3256.08|3248.86|3248.86|0
1653984300000|2022-05-31 08:05:00|3254.71|3254.71|3260.91|3260.91|3260.91|3260.91|3254.54|3254.54|0
1653984600000|2022-05-31 08:10:00|3261.29|3261.29|3262.79|3262.79|3263.04|3263.04|3259.16|3259.16|0
1653984900000|2022-05-31 08:15:00|3261.91|3261.91|3269.4|3269.4|3269.4|3269.4|3260.53|3260.53|0
1653985200000|2022-05-31 08:20:00|3270.02|3270.02|3265.18|3265.18|3271.27|3271.27|3263.4|3263.4|0
1653985500000|2022-05-31 08:25:00|3265.35|3265.35|3268.8|3268.8|3268.8|3268.8|3265.05|3265.05|0
1653985800000|2022-05-31 08:30:00|3268.93|3268.93|3268.31|3268.31|3269.8|3269.8|3265.18|3265.18|0
1653986100000|2022-05-31 08:35:00|3268.18|3268.18|3264.31|3264.31|3268.18|3268.18|3262.43|3262.43|0
1653986400000|2022-05-31 08:40:00|3265.56|3265.56|3268.97|3268.97|3268.97|3268.97|3265.26|3265.26|0
1653986700000|2022-05-31 08:45:00|3268.35|3268.35|3263.78|3263.78|3268.73|3268.73|3263.78|3263.78|0
1653987000000|2022-05-31 08:50:00|3263.61|3263.61|3267.72|3267.72|3267.72|3267.72|3263.61|3263.61|0
1653987300000|2022-05-31 08:55:00|3269.59|3269.59|3269.84|3269.84|3272.84|3272.84|3268.71|3268.71|0
1653987600000|2022-05-31 09:00:00|3267.96|3267.96|3264.84|3264.84|3267.96|3267.96|3264.84|3264.84|0
1653987900000|2022-05-31 09:05:00|3264.34|3264.34|3263.27|3263.27|3266.01|3266.01|3262.27|3262.27|0
1653988200000|2022-05-31 09:10:00|3261.39|3261.39|3255.34|3255.34|3261.39|3261.39|3255.34|3255.34|0
1653988500000|2022-05-31 09:15:00|3254.09|3254.09|3251.34|3251.34|3254.09|3254.09|3251.34|3251.34|0
1653988800000|2022-05-31 09:20:00|3251.21|3251.21|3242.51|3242.51|3251.59|3251.59|3242.51|3242.51|0
1653989100000|2022-05-31 09:25:00|3242.39|3242.39|3245.6|3245.6|3245.6|3245.6|3241.39|3241.39|0
1653989400000|2022-05-31 09:30:00|3246.23|3246.23|3244.33|3244.33|3248.64|3248.64|3244.33|3244.33|0
1653989700000|2022-05-31 09:35:00|3243.95|3243.95|3241.5|3241.5|3244.2|3244.2|3240.71|3240.71|0
1653990000000|2022-05-31 09:40:00|3244|3244|3246.45|3246.45|3247.2|3247.2|3241.44|3241.44|0
1653990300000|2022-05-31 09:45:00|3246.2|3246.2|3246.96|3246.96|3246.96|3246.96|3244.45|3244.45|0
1653990600000|2022-05-31 09:50:00|3247.13|3247.13|3244.88|3244.88|3247.13|3247.13|3244.88|3244.88|0
1653990900000|2022-05-31 09:55:00|3244.63|3244.63|3246.75|3246.75|3247.37|3247.37|3244.63|3244.63|0
1653991200000|2022-05-31 10:00:00|3246.25|3246.25|3241.52|3241.52|3246.5|3246.5|3241.4|3241.4|0
1653991500000|2022-05-31 10:05:00|3241.02|3241.02|3242.34|3242.34|3242.34|3242.34|3240.1|3240.1|0
1653991800000|2022-05-31 10:10:00|3242.97|3242.97|3240.62|3240.62|3243.59|3243.59|3240.62|3240.62|0
1653992100000|2022-05-31 10:15:00|3240.5|3240.5|3244.24|3244.24|3244.24|3244.24|3240.5|3240.5|0
1653992400000|2022-05-31 10:20:00|3243.87|3243.87|3242.04|3242.04|3244.12|3244.12|3241.29|3241.29|0
1653992700000|2022-05-31 10:25:00|3241.79|3241.79|3239.83|3239.83|3241.79|3241.79|3239.83|3239.83|0
1653993000000|2022-05-31 10:30:00|3240.46|3240.46|3241.17|3241.17|3241.17|3241.17|3239.71|3239.71|0
1653993300000|2022-05-31 10:35:00|3241.34|3241.34|3246.96|3246.96|3246.96|3246.96|3241.34|3241.34|0
1653993600000|2022-05-31 10:40:00|3247.59|3247.59|3254.66|3254.66|3256.41|3256.41|3247.59|3247.59|0
1653993900000|2022-05-31 10:45:00|3254.84|3254.84|3252.31|3252.31|3257.23|3257.23|3252.18|3252.18|0
1653994200000|2022-05-31 10:50:00|3252.93|3252.93|3253.63|3253.63|3255.26|3255.26|3252.93|3252.93|0
1653994500000|2022-05-31 10:55:00|3253.76|3253.76|3254.17|3254.17|3254.55|3254.55|3251.46|3251.46|0
1653994800000|2022-05-31 11:00:00|3253.92|3253.92|3256.6|3256.6|3258.17|3258.17|3253.92|3253.92|0
1653995100000|2022-05-31 11:05:00|3255.97|3255.97|3256.26|3256.26|3257.47|3257.47|3255.59|3255.59|0
1653995400000|2022-05-31 11:10:00|3255.02|3255.02|3251.76|3251.76|3255.02|3255.02|3251.76|3251.76|0
1653995700000|2022-05-31 11:15:00|3251.59|3251.59|3252.92|3252.92|3254.05|3254.05|3250.96|3250.96|0
1653996000000|2022-05-31 11:20:00|3253.17|3253.17|3255.07|3255.07|3255.44|3255.44|3252.81|3252.81|0
1653996300000|2022-05-31 11:25:00|3254.44|3254.44|3253.83|3253.83|3255.66|3255.66|3252.66|3252.66|0
1653996600000|2022-05-31 11:30:00|3254.46|3254.46|3251.95|3251.95|3254.46|3254.46|3251.95|3251.95|0
1653996900000|2022-05-31 11:35:00|3252.57|3252.57|3253.07|3253.07|3254.32|3254.32|3251.1|3251.1|0
1653997200000|2022-05-31 11:40:00|3252.45|3252.45|3252.78|3252.78|3252.78|3252.78|3250.4|3250.4|0
1653997500000|2022-05-31 11:45:00|3252.95|3252.95|3255.7|3255.7|3255.7|3255.7|3252.33|3252.33|0
1653997800000|2022-05-31 11:50:00|3256.33|3256.33|3258.83|3258.83|3258.83|3258.83|3255.7|3255.7|0
1653998100000|2022-05-31 11:55:00|3258.2|3258.2|3258.76|3258.76|3259.63|3259.63|3255.88|3255.88|0
1653998400000|2022-05-31 12:00:00|3258.88|3258.88|3256.97|3256.97|3260.43|3260.43|3256.97|3256.97|0
1653998700000|2022-05-31 12:05:00|3256.59|3256.59|3256.42|3256.42|3257.21|3257.21|3254.55|3254.55|0
1653999000000|2022-05-31 12:10:00|3256.25|3256.25|3255.34|3255.34|3256.46|3256.46|3254.59|3254.59|0
1653999300000|2022-05-31 12:15:00|3255.96|3255.96|3259.22|3259.22|3259.34|3259.34|3254.37|3254.37|0
1653999600000|2022-05-31 12:20:00|3259.84|3259.84|3257.26|3257.26|3260.21|3260.21|3256.64|3256.64|0
1653999900000|2022-05-31 12:25:00|3257.89|3257.89|3257.06|3257.06|3258.81|3258.81|3257.06|3257.06|0
1654000200000|2022-05-31 12:30:00|3256.43|3256.43|3255.64|3255.64|3257.06|3257.06|3254.81|3254.81|0
1654000500000|2022-05-31 12:35:00|3256.26|3256.26|3256.43|3256.43|3256.89|3256.89|3255.64|3255.64|0
1654000800000|2022-05-31 12:40:00|3257.06|3257.06|3255.68|3255.68|3257.06|3257.06|3255.31|3255.31|0
1654001100000|2022-05-31 12:45:00|3255.06|3255.06|3253.31|3253.31|3255.06|3255.06|3247.44|3247.44|0
1654001400000|2022-05-31 12:50:00|3254.56|3254.56|3253.19|3253.19|3254.56|3254.56|3252.31|3252.31|0
1654001700000|2022-05-31 12:55:00|3251.31|3251.31|3244.23|3244.23|3251.94|3251.94|3244.23|3244.23|0
1654002000000|2022-05-31 13:00:00|3244.1|3244.1|3241.81|3241.81|3245.6|3245.6|3241.81|3241.81|0
1654002300000|2022-05-31 13:05:00|3241.19|3241.19|3239.68|3239.68|3241.31|3241.31|3237.43|3237.43|0
1654002600000|2022-05-31 13:10:00|3239.05|3239.05|3240.26|3240.26|3240.88|3240.88|3238.88|3238.88|0
1654002900000|2022-05-31 13:15:00|3240.6|3240.6|3239.73|3239.73|3240.6|3240.6|3239.1|3239.1|0
1654003200000|2022-05-31 13:20:00|3240.1|3240.1|3240.48|3240.48|3241.98|3241.98|3240.1|3240.1|0
1654003500000|2022-05-31 13:25:00|3241.1|3241.1|3239.6|3239.6|3241.35|3241.35|3238.98|3238.98|0
1654003800000|2022-05-31 13:30:00|3239.48|3239.48|3233.86|3233.86|3242.37|3242.37|3233.61|3233.61|0
1654004100000|2022-05-31 13:35:00|3234.11|3234.11|3232.41|3232.41|3237.4|3237.4|3232.28|3232.28|0
1654004400000|2022-05-31 13:40:00|3231.78|3231.78|3228.58|3228.58|3231.78|3231.78|3227.46|3227.46|0
1654004700000|2022-05-31 13:45:00|3229.21|3229.21|3232.61|3232.61|3237.35|3237.35|3229.21|3229.21|0
1654005000000|2022-05-31 13:50:00|3231.98|3231.98|3234.06|3234.06|3235.23|3235.23|3231.23|3231.23|0
1654005300000|2022-05-31 13:55:00|3234.68|3234.68|3241.31|3241.31|3243.81|3243.81|3233.43|3233.43|0
1654005600000|2022-05-31 14:00:00|3240.68|3240.68|3238.11|3238.11|3241.31|3241.31|3236.86|3236.86|0
1654005900000|2022-05-31 14:05:00|3238.24|3238.24|3234.34|3234.34|3240.06|3240.06|3233.47|3233.47|0
1654006200000|2022-05-31 14:10:00|3234.97|3234.97|3231.58|3231.58|3234.97|3234.97|3230.46|3230.46|0
1654006500000|2022-05-31 14:15:00|3235.33|3235.33|3241.71|3241.71|3242.29|3242.29|3235.33|3235.33|0
1654006800000|2022-05-31 14:20:00|3242.96|3242.96|3246.84|3246.84|3247.08|3247.08|3242.96|3242.96|0
1654007100000|2022-05-31 14:25:00|3247.47|3247.47|3247.63|3247.63|3250.01|3250.01|3245.75|3245.75|0
1654007400000|2022-05-31 14:30:00|3247.46|3247.46|3250.33|3250.33|3253.3|3253.3|3246.84|3246.84|0
1654007700000|2022-05-31 14:35:00|3249.71|3249.71|3246.09|3246.09|3249.71|3249.71|3242.91|3242.91|0
1654008000000|2022-05-31 14:40:00|3245.83|3245.83|3251.93|3251.93|3252.55|3252.55|3245.46|3245.46|0
1654008300000|2022-05-31 14:45:00|3252.06|3252.06|3252.18|3252.18|3256.85|3256.85|3250.68|3250.68|0
1654008600000|2022-05-31 14:50:00|3251.56|3251.56|3249.76|3249.76|3253.35|3253.35|3248.44|3248.44|0
1654008900000|2022-05-31 14:55:00|3249.89|3249.89|3243.1|3243.1|3250.31|3250.31|3242.47|3242.47|0
1654009200000|2022-05-31 15:00:00|3242.98|3242.98|3245.89|3245.89|3245.89|3245.89|3241.72|3241.72|0
1654009500000|2022-05-31 15:05:00|3245.77|3245.77|3241.3|3241.3|3245.89|3245.89|3236.43|3236.43|0
1654009800000|2022-05-31 15:10:00|3240.67|3240.67|3236.21|3236.21|3240.67|3240.67|3235.25|3235.25|0
1654010100000|2022-05-31 15:15:00|3235.58|3235.58|3249.34|3249.34|3251.21|3251.21|3235.58|3235.58|0
1654010400000|2022-05-31 15:20:00|3249.21|3249.21|3239.37|3239.37|3249.21|3249.21|3237.3|3237.3|0
1654010700000|2022-05-31 15:25:00|3240|3240|3236.15|3236.15|3245.79|3245.79|3236.15|3236.15|0
1654067700000|2022-06-01 07:15:00|3217.64|3217.64|3215.76|3215.76|3218.89|3218.89|3213.89|3213.89|0
1654068000000|2022-06-01 07:20:00|3215.88|3215.88|3218.43|3218.43|3218.43|3218.43|3211.76|3211.76|0
1654068300000|2022-06-01 07:25:00|3219.68|3219.68|3223.57|3223.57|3223.68|3223.68|3219.68|3219.68|0
1654068600000|2022-06-01 07:30:00|3223.74|3223.74|3220.62|3220.62|3223.74|3223.74|3216.23|3216.23|0
1654068900000|2022-06-01 07:35:00|3220.12|3220.12|3220.62|3220.62|3225.24|3225.24|3219.12|3219.12|0
1654069200000|2022-06-01 07:40:00|3220.5|3220.5|3215.33|3215.33|3220.62|3220.62|3212.08|3212.08|0
1654069500000|2022-06-01 07:45:00|3214.58|3214.58|3210.46|3210.46|3215.95|3215.95|3210.21|3210.21|0
1654069800000|2022-06-01 07:50:00|3210.34|3210.34|3197.44|3197.44|3211.33|3211.33|3195.96|3195.96|0
1654070100000|2022-06-01 07:55:00|3196.94|3196.94|3191.74|3191.74|3198.81|3198.81|3189.87|3189.87|0
1654070400000|2022-06-01 08:00:00|3192.99|3192.99|3190.25|3190.25|3192.99|3192.99|3189.99|3189.99|0
1654070700000|2022-06-01 08:05:00|3190.5|3190.5|3178.12|3178.12|3190.75|3190.75|3175.87|3175.87|0
1654071000000|2022-06-01 08:10:00|3178.37|3178.37|3174.87|3174.87|3179.99|3179.99|3174.87|3174.87|0
1654071300000|2022-06-01 08:15:00|3174.75|3174.75|3166.38|3166.38|3176.37|3176.37|3166.38|3166.38|0
1654071600000|2022-06-01 08:20:00|3167.01|3167.01|3165.89|3165.89|3167.13|3167.13|3164.63|3164.63|0
1654071900000|2022-06-01 08:25:00|3165.76|3165.76|3170.13|3170.13|3170.13|3170.13|3165.76|3165.76|0
1654072200000|2022-06-01 08:30:00|3170.38|3170.38|3178.62|3178.62|3179|3179|3170.38|3170.38|0
1654072500000|2022-06-01 08:35:00|3178.12|3178.12|3177.05|3177.05|3178.92|3178.92|3175.05|3175.05|0
1654072800000|2022-06-01 08:40:00|3178.92|3178.92|3173.59|3173.59|3179.96|3179.96|3173.59|3173.59|0
1654073100000|2022-06-01 08:45:00|3173.71|3173.71|3164.35|3164.35|3173.96|3173.96|3162.86|3162.86|0
1654073400000|2022-06-01 08:50:00|3163.73|3163.73|3161.63|3161.63|3164.61|3164.61|3157.74|3157.74|0
1654073700000|2022-06-01 08:55:00|3161|3161|3155.22|3155.22|3161|3161|3153.8|3153.8|0
1654074000000|2022-06-01 09:00:00|3155.85|3155.85|3155.35|3155.35|3157.47|3157.47|3154.47|3154.47|0
1654074300000|2022-06-01 09:05:00|3155.1|3155.1|3157.6|3157.6|3162.22|3162.22|3155.1|3155.1|0
1654074600000|2022-06-01 09:10:00|3158.22|3158.22|3158.02|3158.02|3159.14|3159.14|3157.89|3157.89|0
1654074900000|2022-06-01 09:15:00|3159.27|3159.27|3148.56|3148.56|3159.89|3159.89|3148.56|3148.56|0
1654075200000|2022-06-01 09:20:00|3149.81|3149.81|3152.75|3152.75|3154.88|3154.88|3149.81|3149.81|0
1654075500000|2022-06-01 09:25:00|3154|3154|3154.55|3154.55|3154.55|3154.55|3151.51|3151.51|0
1654075800000|2022-06-01 09:30:00|3153.3|3153.3|3155.43|3155.43|3155.43|3155.43|3153.3|3153.3|0
1654076100000|2022-06-01 09:35:00|3156.05|3156.05|3170.41|3170.41|3171.03|3171.03|3156.05|3156.05|0
1654076400000|2022-06-01 09:40:00|3170.53|3170.53|3164.04|3164.04|3172.41|3172.41|3164.04|3164.04|0
1654076700000|2022-06-01 09:45:00|3164.66|3164.66|3161.42|3161.42|3167.16|3167.16|3161.42|3161.42|0
1654077000000|2022-06-01 09:50:00|3161.25|3161.25|3164.54|3164.54|3164.54|3164.54|3161|3161|0
1654077300000|2022-06-01 09:55:00|3166.42|3166.42|3165.29|3165.29|3170.17|3170.17|3165.29|3165.29|0
1654077600000|2022-06-01 10:00:00|3165.67|3165.67|3161.92|3161.92|3166.29|3166.29|3161.92|3161.92|0
1654077900000|2022-06-01 10:05:00|3161.29|3161.29|3157.92|3157.92|3161.29|3161.29|3157.05|3157.05|0
1654078200000|2022-06-01 10:10:00|3157.75|3157.75|3159.13|3159.13|3159.13|3159.13|3155.88|3155.88|0
1654078500000|2022-06-01 10:15:00|3160.37|3160.37|3167.37|3167.37|3167.99|3167.99|3160.37|3160.37|0
1654078800000|2022-06-01 10:20:00|3168.62|3168.62|3169.12|3169.12|3169.37|3169.37|3167.24|3167.24|0
1654079100000|2022-06-01 10:25:00|3169.29|3169.29|3176.38|3176.38|3177.01|3177.01|3169.12|3169.12|0
1654079400000|2022-06-01 10:30:00|3177.01|3177.01|3180.25|3180.25|3180.25|3180.25|3176.38|3176.38|0
1654079700000|2022-06-01 10:35:00|3180.38|3180.38|3179.43|3179.43|3181.75|3181.75|3179.43|3179.43|0
1654080000000|2022-06-01 10:40:00|3179.18|3179.18|3178.68|3178.68|3179.18|3179.18|3177.93|3177.93|0
1654080300000|2022-06-01 10:45:00|3178.3|3178.3|3177.13|3177.13|3179.38|3179.38|3177.13|3177.13|0
1654080600000|2022-06-01 10:50:00|3176.5|3176.5|3175.35|3175.35|3176.5|3176.5|3174.11|3174.11|0
1654080900000|2022-06-01 10:55:00|3174.11|3174.11|3168.94|3168.94|3175.98|3175.98|3167.69|3167.69|0
1654081200000|2022-06-01 11:00:00|3168.81|3168.81|3170.69|3170.69|3171.31|3171.31|3166.14|3166.14|0
1654081500000|2022-06-01 11:05:00|3170.86|3170.86|3175.53|3175.53|3176.16|3176.16|3169.41|3169.41|0
1654081800000|2022-06-01 11:10:00|3175.66|3175.66|3172.29|3172.29|3175.66|3175.66|3172.29|3172.29|0
1654082100000|2022-06-01 11:15:00|3171.66|3171.66|3169.24|3169.24|3171.66|3171.66|3168.54|3168.54|0
1654082400000|2022-06-01 11:20:00|3167.99|3167.99|3170.84|3170.84|3170.84|3170.84|3167.12|3167.12|0
1654082700000|2022-06-01 11:25:00|3171.47|3171.47|3170.14|3170.14|3172.09|3172.09|3170.14|3170.14|0
1654083000000|2022-06-01 11:30:00|3169.89|3169.89|3171.3|3171.3|3172.06|3172.06|3169.38|3169.38|0
1654083300000|2022-06-01 11:35:00|3170.93|3170.93|3171.1|3171.1|3171.35|3171.35|3169.72|3169.72|0
1654083600000|2022-06-01 11:40:00|3170.47|3170.47|3168.23|3168.23|3170.72|3170.72|3168.23|3168.23|0
1654083900000|2022-06-01 11:45:00|3167.6|3167.6|3169.38|3169.38|3169.38|3169.38|3167.6|3167.6|0
1654084200000|2022-06-01 11:50:00|3170|3170|3169.87|3169.87|3174|3174|3169.75|3169.75|0
1654084500000|2022-06-01 11:55:00|3169.25|3169.25|3180.16|3180.16|3180.16|3180.16|3168.97|3168.97|0
1654084800000|2022-06-01 12:00:00|3182.66|3182.66|3181.01|3181.01|3186.25|3186.25|3181.01|3181.01|0
1654085100000|2022-06-01 12:05:00|3178.51|3178.51|3179.96|3179.96|3180.14|3180.14|3178.51|3178.51|0
1654085400000|2022-06-01 12:10:00|3179.34|3179.34|3176.22|3176.22|3179.34|3179.34|3174.97|3174.97|0
1654085700000|2022-06-01 12:15:00|3174.97|3174.97|3175.86|3175.86|3176.84|3176.84|3172.24|3172.24|0
1654086000000|2022-06-01 12:20:00|3176.49|3176.49|3179.73|3179.73|3180.36|3180.36|3176.49|3176.49|0
1654086300000|2022-06-01 12:25:00|3179.91|3179.91|3185.85|3185.85|3186.73|3186.73|3179.73|3179.73|0
1654086600000|2022-06-01 12:30:00|3185.98|3185.98|3191.69|3191.69|3191.69|3191.69|3185.7|3185.7|0
1654086900000|2022-06-01 12:35:00|3192.07|3192.07|3191.97|3191.97|3193.15|3193.15|3191.9|3191.9|0
1654087200000|2022-06-01 12:40:00|3193.84|3193.84|3192.84|3192.84|3195.34|3195.34|3192.84|3192.84|0
1654087500000|2022-06-01 12:45:00|3194.09|3194.09|3190.55|3190.55|3197.21|3197.21|3190.55|3190.55|0
1654087800000|2022-06-01 12:50:00|3190.67|3190.67|3186.95|3186.95|3190.67|3190.67|3186.95|3186.95|0
1654088100000|2022-06-01 12:55:00|3186.33|3186.33|3189.2|3189.2|3189.83|3189.83|3186.33|3186.33|0
1654088400000|2022-06-01 13:00:00|3189.83|3189.83|3195.77|3195.77|3195.77|3195.77|3189.4|3189.4|0
1654088700000|2022-06-01 13:05:00|3195.6|3195.6|3197.17|3197.17|3199.04|3199.04|3195.29|3195.29|0
1654089000000|2022-06-01 13:10:00|3199.04|3199.04|3197.54|3197.54|3199.04|3199.04|3196.79|3196.79|0
1654089300000|2022-06-01 13:15:00|3197.66|3197.66|3208.65|3208.65|3208.65|3208.65|3194.42|3194.42|0
1654089600000|2022-06-01 13:20:00|3211.15|3211.15|3205.78|3205.78|3211.15|3211.15|3203.91|3203.91|0
1654089900000|2022-06-01 13:25:00|3205.16|3205.16|3207.31|3207.31|3207.48|3207.48|3203.73|3203.73|0
1654090200000|2022-06-01 13:30:00|3207.93|3207.93|3209.22|3209.22|3214.34|3214.34|3207.31|3207.31|0
1654090500000|2022-06-01 13:35:00|3209.85|3209.85|3209.27|3209.27|3214.84|3214.84|3208.65|3208.65|0
1654090800000|2022-06-01 13:40:00|3209.9|3209.9|3208.1|3208.1|3210.77|3210.77|3206.28|3206.28|0
1654091100000|2022-06-01 13:45:00|3207.93|3207.93|3210.65|3210.65|3211.15|3211.15|3207.93|3207.93|0
1654091400000|2022-06-01 13:50:00|3209.4|3209.4|3210.72|3210.72|3211.47|3211.47|3207.9|3207.9|0
1654091700000|2022-06-01 13:55:00|3211.35|3211.35|3202.98|3202.98|3211.47|3211.47|3202.61|3202.61|0
1654092000000|2022-06-01 14:00:00|3201.11|3201.11|3196.92|3196.92|3201.11|3201.11|3193.55|3193.55|0
1654092300000|2022-06-01 14:05:00|3196.3|3196.3|3185.04|3185.04|3196.3|3196.3|3184.91|3184.91|0
1654092600000|2022-06-01 14:10:00|3184.91|3184.91|3182.25|3182.25|3187.91|3187.91|3181|3181|0
1654092900000|2022-06-01 14:15:00|3181.62|3181.62|3176.8|3176.8|3182|3182|3176.8|3176.8|0
1654093200000|2022-06-01 14:20:00|3176.17|3176.17|3170.46|3170.46|3176.17|3176.17|3168.21|3168.21|0
1654093500000|2022-06-01 14:25:00|3171.09|3171.09|3165.09|3165.09|3171.09|3171.09|3163.72|3163.72|0
1654093800000|2022-06-01 14:30:00|3164.34|3164.34|3161.39|3161.39|3166.47|3166.47|3161.39|3161.39|0
1654094100000|2022-06-01 14:35:00|3158.27|3158.27|3159.71|3159.71|3159.71|3159.71|3153.76|3153.76|0
1654094400000|2022-06-01 14:40:00|3159.08|3159.08|3155.84|3155.84|3160.46|3160.46|3153.72|3153.72|0
1654094700000|2022-06-01 14:45:00|3155.22|3155.22|3147.77|3147.77|3161.01|3161.01|3147.77|3147.77|0
1654095000000|2022-06-01 14:50:00|3148.39|3148.39|3148.8|3148.8|3149.64|3149.64|3147.35|3147.35|0
1654095300000|2022-06-01 14:55:00|3149.42|3149.42|3151.47|3151.47|3153.47|3153.47|3148.8|3148.8|0
1654095600000|2022-06-01 15:00:00|3149.59|3149.59|3139.22|3139.22|3150.72|3150.72|3139.22|3139.22|0
1654095900000|2022-06-01 15:05:00|3139.84|3139.84|3136.22|3136.22|3139.84|3139.84|3133.6|3133.6|0
1654096200000|2022-06-01 15:10:00|3136.09|3136.09|3136.64|3136.64|3139.89|3139.89|3136.02|3136.02|0
1654096500000|2022-06-01 15:15:00|3136.02|3136.02|3134.89|3134.89|3136.89|3136.89|3129.02|3129.02|0
1654096800000|2022-06-01 15:20:00|3135.52|3135.52|3132.3|3132.3|3137.22|3137.22|3131.38|3131.38|0
1654097100000|2022-06-01 15:25:00|3131.68|3131.68|3131.43|3131.43|3133.25|3133.25|3129.43|3129.43|0
1654499700000|2022-06-06 07:15:00|3231.41|3231.41|3224.87|3224.87|3233.66|3233.66|3224.12|3224.12|0
1654500000000|2022-06-06 07:20:00|3224.62|3224.62|3237.95|3237.95|3239.82|3239.82|3221.23|3221.23|0
1654500300000|2022-06-06 07:25:00|3237.07|3237.07|3233|3233|3239.69|3239.69|3233|3233|0
1654500600000|2022-06-06 07:30:00|3234.25|3234.25|3222.66|3222.66|3237.37|3237.37|3222.66|3222.66|0
1654500900000|2022-06-06 07:35:00|3222.54|3222.54|3223.06|3223.06|3223.26|3223.26|3215.22|3215.22|0
1654501200000|2022-06-06 07:40:00|3224.94|3224.94|3224.45|3224.45|3233.35|3233.35|3224.19|3224.19|0
1654501500000|2022-06-06 07:45:00|3224.7|3224.7|3234.49|3234.49|3236.99|3236.99|3224.7|3224.7|0
1654501800000|2022-06-06 07:50:00|3235.12|3235.12|3235.55|3235.55|3238.24|3238.24|3230.5|3230.5|0
1654502100000|2022-06-06 07:55:00|3237.42|3237.42|3236.66|3236.66|3240.17|3240.17|3232.17|3232.17|0
1654502400000|2022-06-06 08:00:00|3236.91|3236.91|3235.72|3235.72|3239.59|3239.59|3235.72|3235.72|0
1654502700000|2022-06-06 08:05:00|3235.09|3235.09|3233.99|3233.99|3236.71|3236.71|3233.09|3233.09|0
1654503000000|2022-06-06 08:10:00|3232.12|3232.12|3222.46|3222.46|3232.37|3232.37|3222.33|3222.33|0
1654503300000|2022-06-06 08:15:00|3222.8|3222.8|3217.46|3217.46|3222.8|3222.8|3214.96|3214.96|0
1654503600000|2022-06-06 08:20:00|3217.08|3217.08|3214.68|3214.68|3219.13|3219.13|3214.5|3214.5|0
1654503900000|2022-06-06 08:25:00|3214.55|3214.55|3219.31|3219.31|3220.56|3220.56|3213.43|3213.43|0
1654504200000|2022-06-06 08:30:00|3218.93|3218.93|3212.55|3212.55|3219.31|3219.31|3212.43|3212.43|0
1654504500000|2022-06-06 08:35:00|3212.3|3212.3|3209.85|3209.85|3214.43|3214.43|3204.6|3204.6|0
1654504800000|2022-06-06 08:40:00|3210.98|3210.98|3214.61|3214.61|3216.61|3216.61|3210.98|3210.98|0
1654505100000|2022-06-06 08:45:00|3215.86|3215.86|3209.25|3209.25|3215.86|3215.86|3208.62|3208.62|0
1654505400000|2022-06-06 08:50:00|3209.12|3209.12|3208.74|3208.74|3209.12|3209.12|3203.85|3203.85|0
1654505700000|2022-06-06 08:55:00|3209.99|3209.99|3217.51|3217.51|3219.88|3219.88|3209.74|3209.74|0
1654506000000|2022-06-06 09:00:00|3217.34|3217.34|3215.63|3215.63|3219.21|3219.21|3214.51|3214.51|0
1654506300000|2022-06-06 09:05:00|3216.88|3216.88|3210.34|3210.34|3216.88|3216.88|3210.34|3210.34|0
1654506600000|2022-06-06 09:10:00|3210.72|3210.72|3206.11|3206.11|3211.97|3211.97|3206.11|3206.11|0
1654506900000|2022-06-06 09:15:00|3205.99|3205.99|3204.4|3204.4|3205.99|3205.99|3202.49|3202.49|0
1654507200000|2022-06-06 09:20:00|3204.27|3204.27|3205.16|3205.16|3205.65|3205.65|3201.89|3201.89|0
1654507500000|2022-06-06 09:25:00|3207.03|3207.03|3216.77|3216.77|3217.52|3217.52|3207.03|3207.03|0
1654507800000|2022-06-06 09:30:00|3217.02|3217.02|3212.87|3212.87|3217.64|3217.64|3212.37|3212.37|0
1654508100000|2022-06-06 09:35:00|3213.12|3213.12|3212.51|3212.51|3213.88|3213.88|3210.63|3210.63|0
1654508400000|2022-06-06 09:40:00|3212.88|3212.88|3213.51|3213.51|3214.13|3214.13|3212.88|3212.88|0
1654508700000|2022-06-06 09:45:00|3212.26|3212.26|3212.96|3212.96|3212.96|3212.96|3211.51|3211.51|0
1654509000000|2022-06-06 09:50:00|3213.59|3213.59|3216.24|3216.24|3218.24|3218.24|3211.71|3211.71|0
1654509300000|2022-06-06 09:55:00|3215.61|3215.61|3210.6|3210.6|3215.61|3215.61|3209.97|3209.97|0
1654509600000|2022-06-06 10:00:00|3211.1|3211.1|3215.3|3215.3|3215.92|3215.92|3210.93|3210.93|0
1654509900000|2022-06-06 10:05:00|3215.55|3215.55|3225.79|3225.79|3225.79|3225.79|3215.55|3215.55|0
1654510200000|2022-06-06 10:10:00|3226.41|3226.41|3225.66|3225.66|3226.91|3226.91|3225.16|3225.16|0
1654510500000|2022-06-06 10:15:00|3225.53|3225.53|3219.29|3219.29|3225.53|3225.53|3219.29|3219.29|0
1654510800000|2022-06-06 10:20:00|3219.92|3219.92|3220.66|3220.66|3221.91|3221.91|3218.79|3218.79|0
1654511100000|2022-06-06 10:25:00|3220.83|3220.83|3220.46|3220.46|3222.71|3222.71|3219.21|3219.21|0
1654511400000|2022-06-06 10:30:00|3221.08|3221.08|3219.59|3219.59|3221.08|3221.08|3218.71|3218.71|0
1654511700000|2022-06-06 10:35:00|3220.84|3220.84|3216.34|3216.34|3220.84|3220.84|3214.84|3214.84|0
1654512000000|2022-06-06 10:40:00|3216.97|3216.97|3215.81|3215.81|3216.97|3216.97|3215.55|3215.55|0
1654512300000|2022-06-06 10:45:00|3214.57|3214.57|3207.44|3207.44|3214.57|3214.57|3206.57|3206.57|0
1654512600000|2022-06-06 10:50:00|3206.82|3206.82|3209.07|3209.07|3209.07|3209.07|3206.07|3206.07|0
1654512900000|2022-06-06 10:55:00|3210.32|3210.32|3206.84|3206.84|3214.06|3214.06|3206.84|3206.84|0
1654513200000|2022-06-06 11:00:00|3204.96|3204.96|3204.41|3204.41|3205.66|3205.66|3203.09|3203.09|0
1654513500000|2022-06-06 11:05:00|3205.03|3205.03|3205.36|3205.36|3207.03|3207.03|3202.66|3202.66|0
1654513800000|2022-06-06 11:10:00|3205.11|3205.11|3203.82|3203.82|3206.31|3206.31|3203.82|3203.82|0
1654514100000|2022-06-06 11:15:00|3205.69|3205.69|3214.38|3214.38|3214.38|3214.38|3205.07|3205.07|0
1654514400000|2022-06-06 11:20:00|3213.76|3213.76|3214.51|3214.51|3217.63|3217.63|3213.76|3213.76|0
1654514700000|2022-06-06 11:25:00|3214.64|3214.64|3218.38|3218.38|3219.88|3219.88|3214.64|3214.64|0
1654515000000|2022-06-06 11:30:00|3219.63|3219.63|3215.51|3215.51|3219.63|3219.63|3215.51|3215.51|0
1654515300000|2022-06-06 11:35:00|3216.76|3216.76|3215.76|3215.76|3217.38|3217.38|3215.13|3215.13|0
1654515600000|2022-06-06 11:40:00|3217.63|3217.63|3214.88|3214.88|3218|3218|3214.88|3214.88|0
1654515900000|2022-06-06 11:45:00|3215.01|3215.01|3213.76|3213.76|3216.25|3216.25|3213.76|3213.76|0
1654516200000|2022-06-06 11:50:00|3216.88|3216.88|3218.13|3218.13|3218.13|3218.13|3214.51|3214.51|0
1654516500000|2022-06-06 11:55:00|3218|3218|3222.38|3222.38|3224.25|3224.25|3218|3218|0
1654516800000|2022-06-06 12:00:00|3221.75|3221.75|3218.13|3218.13|3221.75|3221.75|3218.13|3218.13|0
1654517100000|2022-06-06 12:05:00|3218|3218|3221.22|3221.22|3221.22|3221.22|3218|3218|0
1654517400000|2022-06-06 12:10:00|3222.47|3222.47|3222.89|3222.89|3225.59|3225.59|3222.47|3222.47|0
1654517700000|2022-06-06 12:15:00|3223.06|3223.06|3221.91|3221.91|3223.06|3223.06|3221.61|3221.61|0
1654518000000|2022-06-06 12:20:00|3221.66|3221.66|3224.26|3224.26|3227.38|3227.38|3221.66|3221.66|0
1654518300000|2022-06-06 12:25:00|3224.88|3224.88|3222.41|3222.41|3224.88|3224.88|3222.29|3222.29|0
1654518600000|2022-06-06 12:30:00|3222.16|3222.16|3217.79|3217.79|3222.16|3222.16|3217.41|3217.41|0
1654518900000|2022-06-06 12:35:00|3217.66|3217.66|3218.29|3218.29|3218.54|3218.54|3215.42|3215.42|0
1654519200000|2022-06-06 12:40:00|3218.67|3218.67|3219.54|3219.54|3219.54|3219.54|3218.67|3218.67|0
1654519500000|2022-06-06 12:45:00|3219.67|3219.67|3223.96|3223.96|3223.96|3223.96|3219.67|3219.67|0
1654519800000|2022-06-06 12:50:00|3222.71|3222.71|3220.34|3220.34|3222.71|3222.71|3220.34|3220.34|0
1654520100000|2022-06-06 12:55:00|3220.47|3220.47|3217.67|3217.67|3220.47|3220.47|3216.97|3216.97|0
1654520400000|2022-06-06 13:00:00|3217.92|3217.92|3215.3|3215.3|3218.04|3218.04|3214.42|3214.42|0
1654520700000|2022-06-06 13:05:00|3215.92|3215.92|3212.8|3212.8|3217.8|3217.8|3212.8|3212.8|0
1654521000000|2022-06-06 13:10:00|3212.18|3212.18|3212.18|3212.18|3212.18|3212.18|3208.93|3208.93|0
1654521300000|2022-06-06 13:15:00|3211.55|3211.55|3207.05|3207.05|3211.55|3211.55|3206.56|3206.56|0
1654521600000|2022-06-06 13:20:00|3208.93|3208.93|3210.43|3210.43|3211.68|3211.68|3208.3|3208.3|0
1654521900000|2022-06-06 13:25:00|3210.68|3210.68|3221.42|3221.42|3221.42|3221.42|3209.43|3209.43|0
1654522200000|2022-06-06 13:30:00|3221.24|3221.24|3219.54|3219.54|3224.04|3224.04|3218.92|3218.92|0
1654522500000|2022-06-06 13:35:00|3220.16|3220.16|3220.12|3220.12|3223.54|3223.54|3218.37|3218.37|0
1654522800000|2022-06-06 13:40:00|3219.49|3219.49|3219.07|3219.07|3220.74|3220.74|3217.62|3217.62|0
1654523100000|2022-06-06 13:45:00|3218.7|3218.7|3213.43|3213.43|3218.7|3218.7|3212.2|3212.2|0
1654523400000|2022-06-06 13:50:00|3213.81|3213.81|3217.68|3217.68|3218.68|3218.68|3213.31|3213.31|0
1654523700000|2022-06-06 13:55:00|3217.06|3217.06|3223.85|3223.85|3223.85|3223.85|3217.06|3217.06|0
1654524000000|2022-06-06 14:00:00|3224.1|3224.1|3234.94|3234.94|3234.94|3234.94|3224.1|3224.1|0
1654524300000|2022-06-06 14:05:00|3236.19|3236.19|3246.58|3246.58|3246.95|3246.95|3236.19|3236.19|0
1654524600000|2022-06-06 14:10:00|3245.95|3245.95|3242.33|3242.33|3246.7|3246.7|3242.08|3242.08|0
1654524900000|2022-06-06 14:15:00|3241.71|3241.71|3243.46|3243.46|3244.33|3244.33|3239.83|3239.83|0
1654525200000|2022-06-06 14:20:00|3242.83|3242.83|3244.46|3244.46|3245.95|3245.95|3241.96|3241.96|0
1654525500000|2022-06-06 14:25:00|3243.83|3243.83|3246.95|3246.95|3251.45|3251.45|3243.21|3243.21|0
1654525800000|2022-06-06 14:30:00|3246.33|3246.33|3248.54|3248.54|3250.25|3250.25|3245.58|3245.58|0
1654526100000|2022-06-06 14:35:00|3248.29|3248.29|3248.12|3248.12|3248.87|3248.87|3247|3247|0
1654526400000|2022-06-06 14:40:00|3247.87|3247.87|3247.49|3247.49|3248.49|3248.49|3245.62|3245.62|0
1654526700000|2022-06-06 14:45:00|3248.12|3248.12|3251.12|3251.12|3252.36|3252.36|3247.74|3247.74|0
1654527000000|2022-06-06 14:50:00|3250.99|3250.99|3251.65|3251.65|3255.05|3255.05|3250.99|3250.99|0
1654527300000|2022-06-06 14:55:00|3252.28|3252.28|3251.08|3251.08|3252.28|3252.28|3248.41|3248.41|0
1654527600000|2022-06-06 15:00:00|3251.7|3251.7|3251.07|3251.07|3253.57|3253.57|3251.07|3251.07|0
1654527900000|2022-06-06 15:05:00|3250.45|3250.45|3244.25|3244.25|3250.45|3250.45|3243.7|3243.7|0
1654528200000|2022-06-06 15:10:00|3244.5|3244.5|3242.51|3242.51|3246.23|3246.23|3241.86|3241.86|0
1654528500000|2022-06-06 15:15:00|3241.89|3241.89|3237.27|3237.27|3241.89|3241.89|3234.35|3234.35|0
1654528800000|2022-06-06 15:20:00|3236.65|3236.65|3240.32|3240.32|3240.6|3240.6|3232.68|3232.68|0
1654529100000|2022-06-06 15:25:00|3239.07|3239.07|3239.35|3239.35|3242.87|3242.87|3236.58|3236.58|0
1654586100000|2022-06-07 07:15:00|3234.44|3234.44|3233.87|3233.87|3242.86|3242.86|3233.62|3233.62|0
1654586400000|2022-06-07 07:20:00|3233.7|3233.7|3237.82|3237.82|3237.82|3237.82|3229.57|3229.57|0
1654586700000|2022-06-07 07:25:00|3237.19|3237.19|3241.31|3241.31|3241.31|3241.31|3236.57|3236.57|0
1654587000000|2022-06-07 07:30:00|3241.48|3241.48|3249.1|3249.1|3250.98|3250.98|3241.48|3241.48|0
1654587300000|2022-06-07 07:35:00|3247.98|3247.98|3258.7|3258.7|3258.95|3258.95|3242.36|3242.36|0
1654587600000|2022-06-07 07:40:00|3261.19|3261.19|3259.92|3259.92|3261.82|3261.82|3257.32|3257.32|0
1654587900000|2022-06-07 07:45:00|3258.04|3258.04|3260.79|3260.79|3260.79|3260.79|3256.17|3256.17|0
1654588200000|2022-06-07 07:50:00|3261.17|3261.17|3258.79|3258.79|3263.16|3263.16|3258.79|3258.79|0
1654588500000|2022-06-07 07:55:00|3259.42|3259.42|3262.66|3262.66|3262.66|3262.66|3256.67|3256.67|0
1654588800000|2022-06-07 08:00:00|3262.04|3262.04|3265.41|3265.41|3267.91|3267.91|3262.04|3262.04|0
1654589100000|2022-06-07 08:05:00|3266.66|3266.66|3258.42|3258.42|3269.41|3269.41|3258.42|3258.42|0
1654589400000|2022-06-07 08:10:00|3255.92|3255.92|3251.18|3251.18|3255.92|3255.92|3251.18|3251.18|0
1654589700000|2022-06-07 08:15:00|3248.68|3248.68|3244.31|3244.31|3249.93|3249.93|3244.31|3244.31|0
1654590000000|2022-06-07 08:20:00|3245.55|3245.55|3248.93|3248.93|3249.06|3249.06|3243.68|3243.68|0
1654590300000|2022-06-07 08:25:00|3246.43|3246.43|3249.29|3249.29|3251.08|3251.08|3245.81|3245.81|0
1654590600000|2022-06-07 08:30:00|3249.54|3249.54|3249.19|3249.19|3249.81|3249.81|3248.57|3248.57|0
1654590900000|2022-06-07 08:35:00|3247.94|3247.94|3247.32|3247.32|3247.94|3247.94|3245.07|3245.07|0
1654591200000|2022-06-07 08:40:00|3245.45|3245.45|3240.99|3240.99|3245.45|3245.45|3238.11|3238.11|0
1654591500000|2022-06-07 08:45:00|3240.74|3240.74|3237.73|3237.73|3245.36|3245.36|3237.36|3237.36|0
1654591800000|2022-06-07 08:50:00|3237.23|3237.23|3229.51|3229.51|3237.85|3237.85|3229.51|3229.51|0
1654592100000|2022-06-07 08:55:00|3229.39|3229.39|3229.67|3229.67|3231.54|3231.54|3229.39|3229.39|0
1654592400000|2022-06-07 09:00:00|3229.04|3229.04|3224.92|3224.92|3230.29|3230.29|3224.92|3224.92|0
1654592700000|2022-06-07 09:05:00|3226.17|3226.17|3229.67|3229.67|3230.29|3230.29|3224.3|3224.3|0
1654593000000|2022-06-07 09:10:00|3229.42|3229.42|3232.04|3232.04|3233.92|3233.92|3228.92|3228.92|0
1654593300000|2022-06-07 09:15:00|3233.29|3233.29|3235.29|3235.29|3237.17|3237.17|3233.17|3233.17|0
1654593600000|2022-06-07 09:20:00|3237.17|3237.17|3242.31|3242.31|3242.31|3242.31|3237.17|3237.17|0
1654593900000|2022-06-07 09:25:00|3243.55|3243.55|3245.05|3245.05|3245.05|3245.05|3242.93|3242.93|0
1654594200000|2022-06-07 09:30:00|3244.43|3244.43|3242.68|3242.68|3245.05|3245.05|3242.56|3242.56|0
1654594500000|2022-06-07 09:35:00|3243.93|3243.93|3241.56|3241.56|3244.56|3244.56|3240.31|3240.31|0
1654594800000|2022-06-07 09:40:00|3241.43|3241.43|3241.96|3241.96|3242.05|3242.05|3239.79|3239.79|0
1654595100000|2022-06-07 09:45:00|3241.83|3241.83|3237.01|3237.01|3241.83|3241.83|3237.01|3237.01|0
1654595400000|2022-06-07 09:50:00|3237.14|3237.14|3237.51|3237.51|3238.64|3238.64|3236.14|3236.14|0
1654595700000|2022-06-07 09:55:00|3237.39|3237.39|3242.06|3242.06|3242.68|3242.68|3237.39|3237.39|0
1654596000000|2022-06-07 10:00:00|3242.68|3242.68|3243.06|3243.06|3243.55|3243.55|3241.43|3241.43|0
1654596300000|2022-06-07 10:05:00|3243.68|3243.68|3236.94|3236.94|3244.06|3244.06|3236.94|3236.94|0
1654596600000|2022-06-07 10:10:00|3235.69|3235.69|3236.1|3236.1|3238.32|3238.32|3235.69|3235.69|0
1654596900000|2022-06-07 10:15:00|3235.48|3235.48|3229.85|3229.85|3237.6|3237.6|3229.85|3229.85|0
1654597200000|2022-06-07 10:20:00|3231.1|3231.1|3226.73|3226.73|3231.1|3231.1|3225.73|3225.73|0
1654597500000|2022-06-07 10:25:00|3226.35|3226.35|3233.4|3233.4|3233.4|3233.4|3225.98|3225.98|0
1654597800000|2022-06-07 10:30:00|3234.64|3234.64|3237.77|3237.77|3237.77|3237.77|3233.85|3233.85|0
1654598100000|2022-06-07 10:35:00|3236.52|3236.52|3235.15|3235.15|3239.52|3239.52|3235.15|3235.15|0
1654598400000|2022-06-07 10:40:00|3234.52|3234.52|3229.53|3229.53|3235.77|3235.77|3229.53|3229.53|0
1654598700000|2022-06-07 10:45:00|3230.78|3230.78|3232.03|3232.03|3232.65|3232.65|3229.53|3229.53|0
1654599000000|2022-06-07 10:50:00|3232.4|3232.4|3230.11|3230.11|3233.03|3233.03|3230.11|3230.11|0
1654599300000|2022-06-07 10:55:00|3231.36|3231.36|3215.89|3215.89|3232.86|3232.86|3214.27|3214.27|0
1654599600000|2022-06-07 11:00:00|3214.02|3214.02|3217.29|3217.29|3218.67|3218.67|3213.39|3213.39|0
1654599900000|2022-06-07 11:05:00|3217.54|3217.54|3210.17|3210.17|3217.54|3217.54|3210.05|3210.05|0
1654600200000|2022-06-07 11:10:00|3209.55|3209.55|3200.21|3200.21|3211.55|3211.55|3200.21|3200.21|0
1654600500000|2022-06-07 11:15:00|3200.08|3200.08|3203.45|3203.45|3205.58|3205.58|3199.58|3199.58|0
1654600800000|2022-06-07 11:20:00|3203.7|3203.7|3203.33|3203.33|3204.45|3204.45|3202.08|3202.08|0
1654601100000|2022-06-07 11:25:00|3204.58|3204.58|3205.84|3205.84|3205.84|3205.84|3203.33|3203.33|0
1654601400000|2022-06-07 11:30:00|3206.09|3206.09|3204.47|3204.47|3206.71|3206.71|3203.72|3203.72|0
1654601700000|2022-06-07 11:35:00|3205.09|3205.09|3203.67|3203.67|3205.67|3205.67|3203.67|3203.67|0
1654602000000|2022-06-07 11:40:00|3204.29|3204.29|3199.5|3199.5|3205.54|3205.54|3199.5|3199.5|0
1654602300000|2022-06-07 11:45:00|3198.87|3198.87|3198.4|3198.4|3199.5|3199.5|3198.4|3198.4|0
1654602600000|2022-06-07 11:50:00|3198.53|3198.53|3196.9|3196.9|3199.15|3199.15|3196.9|3196.9|0
1654602900000|2022-06-07 11:55:00|3197.15|3197.15|3198.53|3198.53|3199.15|3199.15|3197.15|3197.15|0
1654603200000|2022-06-07 12:00:00|3199.15|3199.15|3199.53|3199.53|3202.03|3202.03|3198.65|3198.65|0
1654603500000|2022-06-07 12:05:00|3200.15|3200.15|3201.02|3201.02|3201.65|3201.65|3200.02|3200.02|0
1654603800000|2022-06-07 12:10:00|3200.4|3200.4|3194.86|3194.86|3200.4|3200.4|3193.49|3193.49|0
1654604100000|2022-06-07 12:15:00|3192.99|3192.99|3191.59|3191.59|3193.46|3193.46|3191.59|3191.59|0
1654604400000|2022-06-07 12:20:00|3190.97|3190.97|3199.46|3199.46|3199.46|3199.46|3190.97|3190.97|0
1654604700000|2022-06-07 12:25:00|3200.08|3200.08|3202.7|3202.7|3202.7|3202.7|3199.33|3199.33|0
1654605000000|2022-06-07 12:30:00|3200.21|3200.21|3202.95|3202.95|3202.95|3202.95|3194.96|3194.96|0
1654605300000|2022-06-07 12:35:00|3205.45|3205.45|3201.45|3201.45|3207.7|3207.7|3201.45|3201.45|0
1654605600000|2022-06-07 12:40:00|3202.08|3202.08|3200.46|3200.46|3202.45|3202.45|3199.21|3199.21|0
1654605900000|2022-06-07 12:45:00|3201.08|3201.08|3193.93|3193.93|3203.55|3203.55|3193.93|3193.93|0
1654606200000|2022-06-07 12:50:00|3193.81|3193.81|3194.18|3194.18|3194.18|3194.18|3191.06|3191.06|0
1654606500000|2022-06-07 12:55:00|3194.81|3194.81|3195.45|3195.45|3196.63|3196.63|3193.62|3193.62|0
1654606800000|2022-06-07 13:00:00|3195.62|3195.62|3200.45|3200.45|3201.07|3201.07|3195.62|3195.62|0
1654607100000|2022-06-07 13:05:00|3200.57|3200.57|3203.21|3203.21|3203.95|3203.95|3199.33|3199.33|0
1654607400000|2022-06-07 13:10:00|3203.83|3203.83|3194.46|3194.46|3203.83|3203.83|3194.46|3194.46|0
1654607700000|2022-06-07 13:15:00|3194.08|3194.08|3197.43|3197.43|3198.18|3198.18|3194.08|3194.08|0
1654608000000|2022-06-07 13:20:00|3197.3|3197.3|3196.13|3196.13|3197.8|3197.8|3193.68|3193.68|0
1654608300000|2022-06-07 13:25:00|3196.76|3196.76|3189.64|3189.64|3197.25|3197.25|3189.64|3189.64|0
1654608600000|2022-06-07 13:30:00|3191.51|3191.51|3188.52|3188.52|3192.76|3192.76|3185.52|3185.52|0
1654608900000|2022-06-07 13:35:00|3189.02|3189.02|3189.02|3189.02|3197.05|3197.05|3186.99|3186.99|0
1654609200000|2022-06-07 13:40:00|3189.64|3189.64|3186.05|3186.05|3190.15|3190.15|3182.31|3182.31|0
1654609500000|2022-06-07 13:45:00|3185.8|3185.8|3170.99|3170.99|3185.8|3185.8|3168.98|3168.98|0
1654609800000|2022-06-07 13:50:00|3172.23|3172.23|3172.86|3172.86|3179.61|3179.61|3172.23|3172.23|0
1654610100000|2022-06-07 13:55:00|3172.69|3172.69|3164.12|3164.12|3174.91|3174.91|3164.12|3164.12|0
1654610400000|2022-06-07 14:00:00|3165.37|3165.37|3182.77|3182.77|3184.52|3184.52|3165.37|3165.37|0
1654610700000|2022-06-07 14:05:00|3184.02|3184.02|3181.47|3181.47|3188.15|3188.15|3180.94|3180.94|0
1654611000000|2022-06-07 14:10:00|3183.34|3183.34|3185.11|3185.11|3187.86|3187.86|3181.84|3181.84|0
1654611300000|2022-06-07 14:15:00|3186.36|3186.36|3181.86|3181.86|3187.98|3187.98|3180.86|3180.86|0
1654611600000|2022-06-07 14:20:00|3183.11|3183.11|3187.75|3187.75|3188.38|3188.38|3182.09|3182.09|0
1654611900000|2022-06-07 14:25:00|3189|3189|3197.61|3197.61|3197.61|3197.61|3188.88|3188.88|0
1654612200000|2022-06-07 14:30:00|3198.86|3198.86|3201.44|3201.44|3201.74|3201.74|3196.36|3196.36|0
1654612500000|2022-06-07 14:35:00|3203.31|3203.31|3208.55|3208.55|3209.3|3209.3|3201.81|3201.81|0
1654612800000|2022-06-07 14:40:00|3208.8|3208.8|3204.58|3204.58|3209.43|3209.43|3204.58|3204.58|0
1654613100000|2022-06-07 14:45:00|3204.71|3204.71|3207|3207|3207.25|3207.25|3204.38|3204.38|0
1654613400000|2022-06-07 14:50:00|3207.62|3207.62|3205.29|3205.29|3207.62|3207.62|3204.7|3204.7|0
1654613700000|2022-06-07 14:55:00|3205.17|3205.17|3205.05|3205.05|3206.17|3206.17|3203.64|3203.64|0
1654614000000|2022-06-07 15:00:00|3205.17|3205.17|3206.92|3206.92|3209.29|3209.29|3203.17|3203.17|0
1654614300000|2022-06-07 15:05:00|3207.04|3207.04|3213.81|3213.81|3214.69|3214.69|3206.29|3206.29|0
1654614600000|2022-06-07 15:10:00|3214.44|3214.44|3209.74|3209.74|3216.06|3216.06|3209.74|3209.74|0
1654614900000|2022-06-07 15:15:00|3210.36|3210.36|3201.18|3201.18|3211.14|3211.14|3201.18|3201.18|0
1654615200000|2022-06-07 15:20:00|3201.81|3201.81|3200.61|3200.61|3205.48|3205.48|3199.31|3199.31|0
1654615500000|2022-06-07 15:25:00|3199.98|3199.98|3199.11|3199.11|3202.86|3202.86|3197.74|3197.74|0
1654672500000|2022-06-08 07:15:00|3193.13|3193.13|3194.98|3194.98|3197.88|3197.88|3191.01|3191.01|0
1654672800000|2022-06-08 07:20:00|3193.73|3193.73|3186.52|3186.52|3194.72|3194.72|3186.52|3186.52|0
1654673100000|2022-06-08 07:25:00|3185.9|3185.9|3192.27|3192.27|3192.39|3192.39|3185.15|3185.15|0
1654673400000|2022-06-08 07:30:00|3192.02|3192.02|3190.47|3190.47|3192.4|3192.4|3187.14|3187.14|0
1654673700000|2022-06-08 07:35:00|3191.1|3191.1|3196.32|3196.32|3196.32|3196.32|3186.58|3186.58|0
1654674000000|2022-06-08 07:40:00|3196.57|3196.57|3195.07|3195.07|3197.32|3197.32|3195.07|3195.07|0
1654674300000|2022-06-08 07:45:00|3194.45|3194.45|3189.2|3189.2|3196.32|3196.32|3188.45|3188.45|0
1654674600000|2022-06-08 07:50:00|3190.45|3190.45|3194.03|3194.03|3194.28|3194.28|3190.28|3190.28|0
1654674900000|2022-06-08 07:55:00|3191.53|3191.53|3190.16|3190.16|3196.28|3196.28|3189.53|3189.53|0
1654675200000|2022-06-08 08:00:00|3187.66|3187.66|3189.45|3189.45|3189.58|3189.58|3186.78|3186.78|0
1654675500000|2022-06-08 08:05:00|3189.7|3189.7|3191.69|3191.69|3192.57|3192.57|3187.95|3187.95|0
1654675800000|2022-06-08 08:10:00|3191.94|3191.94|3192.64|3192.64|3196.32|3196.32|3191.82|3191.82|0
1654676100000|2022-06-08 08:15:00|3192.77|3192.77|3189.52|3189.52|3194.64|3194.64|3187.64|3187.64|0
1654676400000|2022-06-08 08:20:00|3188.89|3188.89|3195.01|3195.01|3195.01|3195.01|3188.89|3188.89|0
1654676700000|2022-06-08 08:25:00|3194.76|3194.76|3192.18|3192.18|3195.39|3195.39|3191.77|3191.77|0
1654677000000|2022-06-08 08:30:00|3191.55|3191.55|3189.21|3189.21|3191.55|3191.55|3187.96|3187.96|0
1654677300000|2022-06-08 08:35:00|3189.83|3189.83|3192.47|3192.47|3193.55|3193.55|3189.83|3189.83|0
1654677600000|2022-06-08 08:40:00|3191.85|3191.85|3191.97|3191.97|3192.59|3192.59|3190.35|3190.35|0
1654677900000|2022-06-08 08:45:00|3192.59|3192.59|3192.32|3192.32|3193.6|3193.6|3191.69|3191.69|0
1654678200000|2022-06-08 08:50:00|3191.82|3191.82|3193.86|3193.86|3194.24|3194.24|3191.32|3191.32|0
1654678500000|2022-06-08 08:55:00|3193.74|3193.74|3196.24|3196.24|3196.24|3196.24|3193.74|3193.74|0
1654678800000|2022-06-08 09:00:00|3195.98|3195.98|3193.47|3193.47|3195.98|3195.98|3190.67|3190.67|0
1654679100000|2022-06-08 09:05:00|3193.59|3193.59|3186.8|3186.8|3193.89|3193.89|3186.8|3186.8|0
1654679400000|2022-06-08 09:10:00|3186.17|3186.17|3188.05|3188.05|3188.05|3188.05|3183.68|3183.68|0
1654679700000|2022-06-08 09:15:00|3191.17|3191.17|3190.05|3190.05|3191.17|3191.17|3188.05|3188.05|0
1654680000000|2022-06-08 09:20:00|3191.3|3191.3|3191.17|3191.17|3193.17|3193.17|3190.55|3190.55|0
1654680300000|2022-06-08 09:25:00|3191.3|3191.3|3187.42|3187.42|3191.8|3191.8|3187.42|3187.42|0
1654680600000|2022-06-08 09:30:00|3187.54|3187.54|3191.29|3191.29|3191.29|3191.29|3186.54|3186.54|0
1654680900000|2022-06-08 09:35:00|3190.66|3190.66|3185.92|3185.92|3190.66|3190.66|3185.92|3185.92|0
1654681200000|2022-06-08 09:40:00|3185.3|3185.3|3185.41|3185.41|3185.71|3185.71|3184.67|3184.67|0
1654681500000|2022-06-08 09:45:00|3184.78|3184.78|3179.68|3179.68|3184.78|3184.78|3179.68|3179.68|0
1654681800000|2022-06-08 09:50:00|3179.43|3179.43|3176.26|3176.26|3181.38|3181.38|3176.26|3176.26|0
1654682100000|2022-06-08 09:55:00|3176.88|3176.88|3173.59|3173.59|3176.88|3176.88|3172.96|3172.96|0
1654682400000|2022-06-08 10:00:00|3173.34|3173.34|3171.21|3171.21|3173.34|3173.34|3169.58|3169.58|0
1654682700000|2022-06-08 10:05:00|3171.03|3171.03|3168.15|3168.15|3171.53|3171.53|3166.24|3166.24|0
1654683000000|2022-06-08 10:10:00|3169.4|3169.4|3167.55|3167.55|3170.02|3170.02|3167.3|3167.3|0
1654683300000|2022-06-08 10:15:00|3168.18|3168.18|3168.05|3168.05|3170.18|3170.18|3165.18|3165.18|0
1654683600000|2022-06-08 10:20:00|3166.8|3166.8|3171.52|3171.52|3171.52|3171.52|3166.8|3166.8|0
1654683900000|2022-06-08 10:25:00|3170.9|3170.9|3170.2|3170.2|3172.07|3172.07|3170.2|3170.2|0
1654684200000|2022-06-08 10:30:00|3170.82|3170.82|3167.26|3167.26|3170.82|3170.82|3165.81|3165.81|0
1654684500000|2022-06-08 10:35:00|3166.63|3166.63|3165.29|3165.29|3167.17|3167.17|3164.41|3164.41|0
1654684800000|2022-06-08 10:40:00|3166.54|3166.54|3162.54|3162.54|3167.17|3167.17|3162.29|3162.29|0
1654685100000|2022-06-08 10:45:00|3161.29|3161.29|3163.07|3163.07|3163.67|3163.67|3161.04|3161.04|0
1654685400000|2022-06-08 10:50:00|3163.69|3163.69|3164.93|3164.93|3165.06|3165.06|3161.68|3161.68|0
1654685700000|2022-06-08 10:55:00|3164.81|3164.81|3164.08|3164.08|3167.08|3167.08|3164.08|3164.08|0
1654686000000|2022-06-08 11:00:00|3163.73|3163.73|3162.81|3162.81|3163.73|3163.73|3159.94|3159.94|0
1654686300000|2022-06-08 11:05:00|3164.06|3164.06|3166.44|3166.44|3166.56|3166.56|3164.06|3164.06|0
1654686600000|2022-06-08 11:10:00|3166.56|3166.56|3175.43|3175.43|3175.43|3175.43|3166.56|3166.56|0
1654686900000|2022-06-08 11:15:00|3175.6|3175.6|3175.6|3175.6|3175.98|3175.98|3174.48|3174.48|0
1654687200000|2022-06-08 11:20:00|3175.72|3175.72|3173.48|3173.48|3175.85|3175.85|3171.86|3171.86|0
1654687500000|2022-06-08 11:25:00|3173.61|3173.61|3172.36|3172.36|3174.61|3174.61|3172.36|3172.36|0
1654687800000|2022-06-08 11:30:00|3172.98|3172.98|3172.98|3172.98|3173.61|3173.61|3171.73|3171.73|0
1654688100000|2022-06-08 11:35:00|3172.35|3172.35|3174.6|3174.6|3174.6|3174.6|3171.73|3171.73|0
1654688400000|2022-06-08 11:40:00|3173.97|3173.97|3171.73|3171.73|3173.97|3173.97|3169.98|3169.98|0
1654688700000|2022-06-08 11:45:00|3172.35|3172.35|3173.6|3173.6|3174.35|3174.35|3172.1|3172.1|0
1654689000000|2022-06-08 11:50:00|3173.35|3173.35|3166.23|3166.23|3173.85|3173.85|3166.23|3166.23|0
1654689300000|2022-06-08 11:55:00|3165.6|3165.6|3166.63|3166.63|3167.98|3167.98|3165.13|3165.13|0
1654689600000|2022-06-08 12:00:00|3164.76|3164.76|3168.46|3168.46|3168.46|3168.46|3164.13|3164.13|0
1654689900000|2022-06-08 12:05:00|3169.09|3169.09|3166.46|3166.46|3169.71|3169.71|3165.84|3165.84|0
1654690200000|2022-06-08 12:10:00|3166.34|3166.34|3167.33|3167.33|3167.33|3167.33|3166.08|3166.08|0
1654690500000|2022-06-08 12:15:00|3166.08|3166.08|3164.84|3164.84|3166.46|3166.46|3164.84|3164.84|0
1654690800000|2022-06-08 12:20:00|3164.21|3164.21|3158.09|3158.09|3164.21|3164.21|3158.09|3158.09|0
1654691100000|2022-06-08 12:25:00|3158.72|3158.72|3159.22|3159.22|3159.97|3159.97|3157.75|3157.75|0
1654691400000|2022-06-08 12:30:00|3157.98|3157.98|3147.13|3147.13|3157.98|3157.98|3146.26|3146.26|0
1654691700000|2022-06-08 12:35:00|3147.26|3147.26|3153.63|3153.63|3154.25|3154.25|3147.26|3147.26|0
1654692000000|2022-06-08 12:40:00|3153|3153|3152.38|3152.38|3155.38|3155.38|3151.25|3151.25|0
1654692300000|2022-06-08 12:45:00|3153.63|3153.63|3155.62|3155.62|3155.87|3155.87|3153.63|3153.63|0
1654692600000|2022-06-08 12:50:00|3155|3155|3152.25|3152.25|3156.87|3156.87|3151|3151|0
1654692900000|2022-06-08 12:55:00|3152.37|3152.37|3150.5|3150.5|3154.5|3154.5|3150.5|3150.5|0
1654693200000|2022-06-08 13:00:00|3150.33|3150.33|3149.58|3149.58|3150.46|3150.46|3147.58|3147.58|0
1654693500000|2022-06-08 13:05:00|3148.33|3148.33|3151.03|3151.03|3152.2|3152.2|3148.33|3148.33|0
1654693800000|2022-06-08 13:10:00|3150.86|3150.86|3156.12|3156.12|3158|3158|3148.86|3148.86|0
1654694100000|2022-06-08 13:15:00|3157.37|3157.37|3154.02|3154.02|3158.24|3158.24|3152.03|3152.03|0
1654694400000|2022-06-08 13:20:00|3153.9|3153.9|3152.9|3152.9|3154.9|3154.9|3152.28|3152.28|0
1654694700000|2022-06-08 13:25:00|3153.25|3153.25|3153.29|3153.29|3155.17|3155.17|3153.25|3153.25|0
1654695000000|2022-06-08 13:30:00|3152.92|3152.92|3147.8|3147.8|3155.54|3155.54|3143.92|3143.92|0
1654695300000|2022-06-08 13:35:00|3147.97|3147.97|3157.11|3157.11|3159.33|3159.33|3147.34|3147.34|0
1654695600000|2022-06-08 13:40:00|3155.86|3155.86|3154.36|3154.36|3157.73|3157.73|3153.11|3153.11|0
1654695900000|2022-06-08 13:45:00|3154.49|3154.49|3163.71|3163.71|3165.59|3165.59|3154.49|3154.49|0
1654696200000|2022-06-08 13:50:00|3163.54|3163.54|3164.42|3164.42|3165.41|3165.41|3161.17|3161.17|0
1654696500000|2022-06-08 13:55:00|3165.04|3165.04|3163.17|3163.17|3167.04|3167.04|3162.54|3162.54|0
1654696800000|2022-06-08 14:00:00|3162.54|3162.54|3160.5|3160.5|3162.67|3162.67|3157.5|3157.5|0
1654697100000|2022-06-08 14:05:00|3161.12|3161.12|3161.87|3161.87|3164.54|3164.54|3159.37|3159.37|0
1654697400000|2022-06-08 14:10:00|3161.62|3161.62|3153.88|3153.88|3161.79|3161.79|3153.63|3153.63|0
1654697700000|2022-06-08 14:15:00|3153.26|3153.26|3157.88|3157.88|3157.88|3157.88|3150.51|3150.51|0
1654698000000|2022-06-08 14:20:00|3159.12|3159.12|3162.12|3162.12|3164.62|3164.62|3159.12|3159.12|0
1654698300000|2022-06-08 14:25:00|3162.37|3162.37|3160.83|3160.83|3163|3163|3160.08|3160.08|0
1654698600000|2022-06-08 14:30:00|3160.2|3160.2|3161.62|3161.62|3161.75|3161.75|3158.2|3158.2|0
1654698900000|2022-06-08 14:35:00|3161.75|3161.75|3162.33|3162.33|3164.62|3164.62|3161.33|3161.33|0
1654699200000|2022-06-08 14:40:00|3161.95|3161.95|3159.95|3159.95|3164.32|3164.32|3158.08|3158.08|0
1654699500000|2022-06-08 14:45:00|3160.08|3160.08|3162.75|3162.75|3163.77|3163.77|3159.33|3159.33|0
1654699800000|2022-06-08 14:50:00|3162.12|3162.12|3163.57|3163.57|3164.2|3164.2|3161.5|3161.5|0
1654700100000|2022-06-08 14:55:00|3162.95|3162.95|3160.72|3160.72|3163.57|3163.57|3158.43|3158.43|0
1654700400000|2022-06-08 15:00:00|3160.85|3160.85|3160.93|3160.93|3161.8|3161.8|3159.23|3159.23|0
1654700700000|2022-06-08 15:05:00|3161.55|3161.55|3158.72|3158.72|3162.17|3162.17|3158.72|3158.72|0
1654701000000|2022-06-08 15:10:00|3158.6|3158.6|3162.74|3162.74|3162.74|3162.74|3157.7|3157.7|0
1654701300000|2022-06-08 15:15:00|3163.36|3163.36|3167.01|3167.01|3167.01|3167.01|3163.11|3163.11|0
1654701600000|2022-06-08 15:20:00|3166.39|3166.39|3167.16|3167.16|3169.27|3169.27|3166.14|3166.14|0
1654701900000|2022-06-08 15:25:00|3167.04|3167.04|3166.11|3166.11|3168.51|3168.51|3166.11|3166.11|0
1654758900000|2022-06-09 07:15:00|3100.99|3100.99|3100.27|3100.27|3103.03|3103.03|3093.65|3093.65|0
1654759200000|2022-06-09 07:20:00|3099.52|3099.52|3104.76|3104.76|3104.76|3104.76|3098.77|3098.77|0
1654759500000|2022-06-09 07:25:00|3104.89|3104.89|3116.09|3116.09|3118.38|3118.38|3104.89|3104.89|0
1654759800000|2022-06-09 07:30:00|3116.72|3116.72|3106.43|3106.43|3116.89|3116.89|3105.13|3105.13|0
1654760100000|2022-06-09 07:35:00|3106.68|3106.68|3113.67|3113.67|3113.93|3113.93|3106.68|3106.68|0
1654760400000|2022-06-09 07:40:00|3113.8|3113.8|3122.59|3122.59|3122.59|3122.59|3113.8|3113.8|0
1654760700000|2022-06-09 07:45:00|3122.46|3122.46|3125.53|3125.53|3126.16|3126.16|3122.21|3122.21|0
1654761000000|2022-06-09 07:50:00|3125.91|3125.91|3125.96|3125.96|3130.41|3130.41|3122.79|3122.79|0
1654761300000|2022-06-09 07:55:00|3125.34|3125.34|3128.21|3128.21|3129.45|3129.45|3122.21|3122.21|0
1654761600000|2022-06-09 08:00:00|3127.58|3127.58|3119.84|3119.84|3127.58|3127.58|3118.59|3118.59|0
1654761900000|2022-06-09 08:05:00|3120.46|3120.46|3117.22|3117.22|3120.46|3120.46|3114.09|3114.09|0
1654762200000|2022-06-09 08:10:00|3115.34|3115.34|3114.72|3114.72|3115.34|3115.34|3108.97|3108.97|0
1654762500000|2022-06-09 08:15:00|3114.47|3114.47|3116.59|3116.59|3117.22|3117.22|3114.35|3114.35|0
1654762800000|2022-06-09 08:20:00|3116.72|3116.72|3117.22|3117.22|3117.22|3117.22|3112.48|3112.48|0
1654763100000|2022-06-09 08:25:00|3115.35|3115.35|3115.07|3115.07|3115.87|3115.87|3113.93|3113.93|0
1654763400000|2022-06-09 08:30:00|3115.69|3115.69|3118.19|3118.19|3121.44|3121.44|3115.07|3115.07|0
1654763700000|2022-06-09 08:35:00|3118.82|3118.82|3122.63|3122.63|3125.75|3125.75|3118.82|3118.82|0
1654764000000|2022-06-09 08:40:00|3122.88|3122.88|3122.38|3122.38|3123|3123|3120.51|3120.51|0
1654764300000|2022-06-09 08:45:00|3122.13|3122.13|3129.62|3129.62|3131.37|3131.37|3122|3122|0
1654764600000|2022-06-09 08:50:00|3130|3130|3134.89|3134.89|3135.76|3135.76|3130|3130|0
1654764900000|2022-06-09 08:55:00|3135.14|3135.14|3118.31|3118.31|3135.14|3135.14|3118.03|3118.03|0
1654765200000|2022-06-09 09:00:00|3117.69|3117.69|3120.54|3120.54|3120.54|3120.54|3115.09|3115.09|0
1654765500000|2022-06-09 09:05:00|3121.04|3121.04|3123.24|3123.24|3123.24|3123.24|3120.17|3120.17|0
1654765800000|2022-06-09 09:10:00|3121.99|3121.99|3121.24|3121.24|3122.87|3122.87|3120.12|3120.12|0
1654766100000|2022-06-09 09:15:00|3121.37|3121.37|3121.84|3121.84|3124.83|3124.83|3120.59|3120.59|0
1654766400000|2022-06-09 09:20:00|3121.58|3121.58|3123.2|3123.2|3126.83|3126.83|3121.21|3121.21|0
1654766700000|2022-06-09 09:25:00|3123.08|3123.08|3118.91|3118.91|3123.45|3123.45|3118.91|3118.91|0
1654767000000|2022-06-09 09:30:00|3119.53|3119.53|3121.01|3121.01|3121.01|3121.01|3118.51|3118.51|0
1654767300000|2022-06-09 09:35:00|3121.14|3121.14|3121.13|3121.13|3123|3123|3121.13|3121.13|0
1654767600000|2022-06-09 09:40:00|3121.3|3121.3|3121.93|3121.93|3122.8|3122.8|3119.43|3119.43|0
1654767900000|2022-06-09 09:45:00|3122.1|3122.1|3113.76|3113.76|3122.1|3122.1|3113.76|3113.76|0
1654768200000|2022-06-09 09:50:00|3113.13|3113.13|3110.63|3110.63|3113.13|3113.13|3109.89|3109.89|0
1654768500000|2022-06-09 09:55:00|3108.76|3108.76|3109.39|3109.39|3109.39|3109.39|3105.26|3105.26|0
1654768800000|2022-06-09 10:00:00|3110.64|3110.64|3114.18|3114.18|3114.18|3114.18|3108.06|3108.06|0
1654769100000|2022-06-09 10:05:00|3112.31|3112.31|3112.86|3112.86|3114.11|3114.11|3112.31|3112.31|0
1654769400000|2022-06-09 10:10:00|3113.49|3113.49|3113.73|3113.73|3114.74|3114.74|3109.24|3109.24|0
1654769700000|2022-06-09 10:15:00|3113.11|3113.11|3108.69|3108.69|3113.11|3113.11|3107.44|3107.44|0
1654770000000|2022-06-09 10:20:00|3109.31|3109.31|3112.78|3112.78|3113.31|3113.31|3109.31|3109.31|0
1654770300000|2022-06-09 10:25:00|3112.66|3112.66|3119.6|3119.6|3119.6|3119.6|3112.11|3112.11|0
1654770600000|2022-06-09 10:30:00|3119.77|3119.77|3120.53|3120.53|3122.11|3122.11|3119.77|3119.77|0
1654770900000|2022-06-09 10:35:00|3120.66|3120.66|3122.26|3122.26|3130.45|3130.45|3120.66|3120.66|0
1654771200000|2022-06-09 10:40:00|3121.63|3121.63|3127.2|3127.2|3127.2|3127.2|3119.38|3119.38|0
1654771500000|2022-06-09 10:45:00|3126.57|3126.57|3127.15|3127.15|3130.32|3130.32|3125.95|3125.95|0
1654771800000|2022-06-09 10:50:00|3130.27|3130.27|3137.02|3137.02|3137.02|3137.02|3130.27|3130.27|0
1654772100000|2022-06-09 10:55:00|3137.14|3137.14|3134.52|3134.52|3137.77|3137.77|3134.52|3134.52|0
1654772400000|2022-06-09 11:00:00|3134.69|3134.69|3133.48|3133.48|3134.69|3134.69|3131.98|3131.98|0
1654772700000|2022-06-09 11:05:00|3132.23|3132.23|3129.11|3129.11|3132.23|3132.23|3128.48|3128.48|0
1654773000000|2022-06-09 11:10:00|3127.86|3127.86|3132.86|3132.86|3132.86|3132.86|3127.86|3127.86|0
1654773300000|2022-06-09 11:15:00|3132.61|3132.61|3131.89|3131.89|3135.11|3135.11|3131.64|3131.64|0
1654773600000|2022-06-09 11:20:00|3132.27|3132.27|3140.98|3140.98|3149.09|3149.09|3129.96|3129.96|0
1654773900000|2022-06-09 11:25:00|3140.35|3140.35|3141.11|3141.11|3141.98|3141.98|3140.1|3140.1|0
1654774200000|2022-06-09 11:30:00|3141.73|3141.73|3139.48|3139.48|3141.73|3141.73|3138.23|3138.23|0
1654774500000|2022-06-09 11:35:00|3138.23|3138.23|3135.4|3135.4|3138.4|3138.4|3135.4|3135.4|0
1654774800000|2022-06-09 11:40:00|3136.02|3136.02|3134.2|3134.2|3136.52|3136.52|3133.23|3133.23|0
1654775100000|2022-06-09 11:45:00|3134.7|3134.7|3127.07|3127.07|3147.33|3147.33|3127.07|3127.07|0
1654775400000|2022-06-09 11:50:00|3127.32|3127.32|3126.97|3126.97|3131.47|3131.47|3125.72|3125.72|0
1654775700000|2022-06-09 11:55:00|3126.34|3126.34|3127.29|3127.29|3128.67|3128.67|3125.55|3125.55|0
1654776000000|2022-06-09 12:00:00|3126.04|3126.04|3130.32|3130.32|3130.32|3130.32|3123.2|3123.2|0
1654776300000|2022-06-09 12:05:00|3129.07|3129.07|3128.62|3128.62|3129.07|3129.07|3127.07|3127.07|0
1654776600000|2022-06-09 12:10:00|3129.24|3129.24|3126.04|3126.04|3129.24|3129.24|3126.04|3126.04|0
1654776900000|2022-06-09 12:15:00|3124.79|3124.79|3128.42|3128.42|3128.42|3128.42|3124.79|3124.79|0
1654777200000|2022-06-09 12:20:00|3126.54|3126.54|3121.3|3121.3|3127.79|3127.79|3120.67|3120.67|0
1654777500000|2022-06-09 12:25:00|3121.92|3121.92|3124.05|3124.05|3124.05|3124.05|3119.43|3119.43|0
1654777800000|2022-06-09 12:30:00|3124.39|3124.39|3125.63|3125.63|3128.13|3128.13|3123.76|3123.76|0
1654778100000|2022-06-09 12:35:00|3125.46|3125.46|3120.87|3120.87|3125.63|3125.63|3120.62|3120.62|0
1654778400000|2022-06-09 12:40:00|3121.04|3121.04|3114.27|3114.27|3121.06|3121.06|3114.27|3114.27|0
1654778700000|2022-06-09 12:45:00|3114.44|3114.44|3109.03|3109.03|3116.32|3116.32|3109.03|3109.03|0
1654779000000|2022-06-09 12:50:00|3108.4|3108.4|3103.95|3103.95|3109.2|3109.2|3103.95|3103.95|0
1654779300000|2022-06-09 12:55:00|3105.2|3105.2|3110.57|3110.57|3110.57|3110.57|3104.95|3104.95|0
1654779600000|2022-06-09 13:00:00|3109.32|3109.32|3111.99|3111.99|3112.12|3112.12|3108.82|3108.82|0
1654779900000|2022-06-09 13:05:00|3111.37|3111.37|3107.58|3107.58|3111.99|3111.99|3106.58|3106.58|0
1654780200000|2022-06-09 13:10:00|3108.2|3108.2|3113.82|3113.82|3115.29|3115.29|3108.2|3108.2|0
1654780500000|2022-06-09 13:15:00|3112.57|3112.57|3111.89|3111.89|3112.57|3112.57|3108.39|3108.39|0
1654780800000|2022-06-09 13:20:00|3111.26|3111.26|3115.14|3115.14|3119.76|3119.76|3111.26|3111.26|0
1654781100000|2022-06-09 13:25:00|3113.27|3113.27|3117.52|3117.52|3117.52|3117.52|3112.02|3112.02|0
1654781400000|2022-06-09 13:30:00|3118.02|3118.02|3119.04|3119.04|3122.39|3122.39|3110.22|3110.22|0
1654781700000|2022-06-09 13:35:00|3119.17|3119.17|3112.42|3112.42|3119.79|3119.79|3108.17|3108.17|0
1654782000000|2022-06-09 13:40:00|3111.79|3111.79|3116.38|3116.38|3117.16|3117.16|3111.79|3111.79|0
1654782300000|2022-06-09 13:45:00|3116.12|3116.12|3118.3|3118.3|3121.17|3121.17|3112.5|3112.5|0
1654782600000|2022-06-09 13:50:00|3118.92|3118.92|3126.04|3126.04|3127.59|3127.59|3118.92|3118.92|0
1654782900000|2022-06-09 13:55:00|3124.79|3124.79|3126.34|3126.34|3128.21|3128.21|3123.29|3123.29|0
1654783200000|2022-06-09 14:00:00|3126.46|3126.46|3126.91|3126.91|3127.54|3127.54|3123.79|3123.79|0
1654783500000|2022-06-09 14:05:00|3124.79|3124.79|3115.47|3115.47|3124.79|3124.79|3115.14|3115.14|0
1654783800000|2022-06-09 14:10:00|3115.59|3115.59|3115.42|3115.42|3115.59|3115.59|3110.68|3110.68|0
1654784100000|2022-06-09 14:15:00|3117.92|3117.92|3121.3|3121.3|3122.92|3122.92|3116.92|3116.92|0
1654784400000|2022-06-09 14:20:00|3121.92|3121.92|3127.96|3127.96|3127.96|3127.96|3121.92|3121.92|0
1654784700000|2022-06-09 14:25:00|3127.34|3127.34|3129.21|3129.21|3129.46|3129.46|3127.34|3127.34|0
1654785000000|2022-06-09 14:30:00|3129.33|3129.33|3123.74|3123.74|3130.58|3130.58|3122.29|3122.29|0
1654785300000|2022-06-09 14:35:00|3124.36|3124.36|3125.99|3125.99|3128.36|3128.36|3124.24|3124.24|0
1654785600000|2022-06-09 14:40:00|3125.61|3125.61|3118.99|3118.99|3125.61|3125.61|3118.74|3118.74|0
1654785900000|2022-06-09 14:45:00|3118.37|3118.37|3121|3121|3121.49|3121.49|3114.88|3114.88|0
1654786200000|2022-06-09 14:50:00|3120.37|3120.37|3118.11|3118.11|3120.49|3120.49|3114.41|3114.41|0
1654786500000|2022-06-09 14:55:00|3117.48|3117.48|3124.95|3124.95|3125.57|3125.57|3116.86|3116.86|0
1654786800000|2022-06-09 15:00:00|3124.32|3124.32|3116.18|3116.18|3124.92|3124.92|3115.46|3115.46|0
1654787100000|2022-06-09 15:05:00|3115.55|3115.55|3114.73|3114.73|3115.93|3115.93|3111.93|3111.93|0
1654787400000|2022-06-09 15:10:00|3114.6|3114.6|3123.67|3123.67|3123.8|3123.8|3114.6|3114.6|0
1654787700000|2022-06-09 15:15:00|3123.05|3123.05|3124.46|3124.46|3126.01|3126.01|3121.8|3121.8|0
1654788000000|2022-06-09 15:20:00|3124.64|3124.64|3128.13|3128.13|3128.13|3128.13|3124.64|3124.64|0
1654788300000|2022-06-09 15:25:00|3127.51|3127.51|3125.55|3125.55|3127.51|3127.51|3122.74|3122.74|0
1654845300000|2022-06-10 07:15:00|3098.65|3098.65|3097.9|3097.9|3103.52|3103.52|3095.03|3095.03|0
1654845600000|2022-06-10 07:20:00|3098.52|3098.52|3096.52|3096.52|3099.65|3099.65|3094.4|3094.4|0
1654845900000|2022-06-10 07:25:00|3096.02|3096.02|3096.09|3096.09|3097.77|3097.77|3093.77|3093.77|0
1654846200000|2022-06-10 07:30:00|3094.85|3094.85|3107.73|3107.73|3107.98|3107.98|3094.85|3094.85|0
1654846500000|2022-06-10 07:35:00|3107.6|3107.6|3111.78|3111.78|3113.22|3113.22|3107.6|3107.6|0
1654846800000|2022-06-10 07:40:00|3112.4|3112.4|3110.33|3110.33|3113.2|3113.2|3109.33|3109.33|0
1654847100000|2022-06-10 07:45:00|3110.95|3110.95|3103.35|3103.35|3112.2|3112.2|3101.85|3101.85|0
1654847400000|2022-06-10 07:50:00|3102.85|3102.85|3095.34|3095.34|3104.97|3104.97|3094.46|3094.46|0
1654847700000|2022-06-10 07:55:00|3094.84|3094.84|3086.17|3086.17|3094.84|3094.84|3086.17|3086.17|0
1654848000000|2022-06-10 08:00:00|3085.92|3085.92|3087.93|3087.93|3097.29|3097.29|3082.68|3082.68|0
1654848300000|2022-06-10 08:05:00|3087.68|3087.68|3095.04|3095.04|3095.04|3095.04|3087.68|3087.68|0
1654848600000|2022-06-10 08:10:00|3094.42|3094.42|3101.26|3101.26|3101.76|3101.76|3094.42|3094.42|0
1654848900000|2022-06-10 08:15:00|3101.88|3101.88|3100.01|3100.01|3104.63|3104.63|3098.76|3098.76|0
1654849200000|2022-06-10 08:20:00|3098.76|3098.76|3099.23|3099.23|3100.63|3100.63|3098.26|3098.26|0
1654849500000|2022-06-10 08:25:00|3099.85|3099.85|3096.98|3096.98|3101.98|3101.98|3096.98|3096.98|0
1654849800000|2022-06-10 08:30:00|3096.36|3096.36|3094.48|3094.48|3096.36|3096.36|3094.1|3094.1|0
1654850100000|2022-06-10 08:35:00|3093.86|3093.86|3098.1|3098.1|3098.1|3098.1|3093.23|3093.23|0
1654850400000|2022-06-10 08:40:00|3098.23|3098.23|3098.73|3098.73|3098.98|3098.98|3097.48|3097.48|0
1654850700000|2022-06-10 08:45:00|3098.85|3098.85|3099.98|3099.98|3101.11|3101.11|3098.61|3098.61|0
1654851000000|2022-06-10 08:50:00|3101.23|3101.23|3098.71|3098.71|3102.19|3102.19|3098.59|3098.59|0
1654851300000|2022-06-10 08:55:00|3099.96|3099.96|3097|3097|3100.59|3100.59|3097|3097|0
1654851600000|2022-06-10 09:00:00|3098.25|3098.25|3106.74|3106.74|3108.24|3108.24|3098.25|3098.25|0
1654851900000|2022-06-10 09:05:00|3107.36|3107.36|3116.93|3116.93|3116.93|3116.93|3107.36|3107.36|0
1654852200000|2022-06-10 09:10:00|3115.68|3115.68|3118.3|3118.3|3118.3|3118.3|3115.18|3115.18|0
1654852500000|2022-06-10 09:15:00|3118.81|3118.81|3121.93|3121.93|3122.43|3122.43|3118.81|3118.81|0
1654852800000|2022-06-10 09:20:00|3121.31|3121.31|3114.1|3114.1|3121.31|3121.31|3114.1|3114.1|0
1654853100000|2022-06-10 09:25:00|3114.61|3114.61|3120.47|3120.47|3122.47|3122.47|3114.61|3114.61|0
1654853400000|2022-06-10 09:30:00|3120.85|3120.85|3120.4|3120.4|3120.85|3120.85|3117.73|3117.73|0
1654853700000|2022-06-10 09:35:00|3120.28|3120.28|3123.45|3123.45|3125.32|3125.32|3120.28|3120.28|0
1654854000000|2022-06-10 09:40:00|3122.82|3122.82|3130.47|3130.47|3130.47|3130.47|3122.48|3122.48|0
1654854300000|2022-06-10 09:45:00|3131.1|3131.1|3128.98|3128.98|3132.47|3132.47|3127.48|3127.48|0
1654854600000|2022-06-10 09:50:00|3128.36|3128.36|3122.89|3122.89|3128.73|3128.73|3122.61|3122.61|0
1654854900000|2022-06-10 09:55:00|3122.01|3122.01|3119.14|3119.14|3122.39|3122.39|3119.14|3119.14|0
1654855200000|2022-06-10 10:00:00|3119.27|3119.27|3121.89|3121.89|3122.51|3122.51|3119.27|3119.27|0
1654855500000|2022-06-10 10:05:00|3121.64|3121.64|3121.89|3121.89|3121.89|3121.89|3120.26|3120.26|0
1654855800000|2022-06-10 10:10:00|3122.51|3122.51|3119.02|3119.02|3122.51|3122.51|3119.02|3119.02|0
1654856100000|2022-06-10 10:15:00|3118.89|3118.89|3120.52|3120.52|3120.65|3120.65|3118.27|3118.27|0
1654856400000|2022-06-10 10:20:00|3120.27|3120.27|3126.27|3126.27|3128.01|3128.01|3120.27|3120.27|0
1654856700000|2022-06-10 10:25:00|3126.64|3126.64|3126.48|3126.48|3127.73|3127.73|3125.86|3125.86|0
1654857000000|2022-06-10 10:30:00|3126.83|3126.83|3124.27|3124.27|3126.95|3126.95|3122.88|3122.88|0
1654857300000|2022-06-10 10:35:00|3124.53|3124.53|3126.65|3126.65|3126.65|3126.65|3123.15|3123.15|0
1654857600000|2022-06-10 10:40:00|3125.4|3125.4|3119.4|3119.4|3125.4|3125.4|3117.03|3117.03|0
1654857900000|2022-06-10 10:45:00|3119.28|3119.28|3117.78|3117.78|3119.28|3119.28|3116.4|3116.4|0
1654858200000|2022-06-10 10:50:00|3117.65|3117.65|3120.53|3120.53|3121.28|3121.28|3117.65|3117.65|0
1654858500000|2022-06-10 10:55:00|3119.91|3119.91|3120.41|3120.41|3120.41|3120.41|3118.29|3118.29|0
1654858800000|2022-06-10 11:00:00|3119.79|3119.79|3119.53|3119.53|3119.79|3119.79|3118.91|3118.91|0
1654859100000|2022-06-10 11:05:00|3120.78|3120.78|3122.54|3122.54|3124.79|3124.79|3120.78|3120.78|0
1654859400000|2022-06-10 11:10:00|3122.41|3122.41|3123.03|3123.03|3123.03|3123.03|3118.67|3118.67|0
1654859700000|2022-06-10 11:15:00|3122.91|3122.91|3120.95|3120.95|3122.91|3122.91|3120.95|3120.95|0
1654860000000|2022-06-10 11:20:00|3122.2|3122.2|3119.96|3119.96|3122.45|3122.45|3119.96|3119.96|0
1654860300000|2022-06-10 11:25:00|3120.58|3120.58|3121.45|3121.45|3122.08|3122.08|3120.58|3120.58|0
1654860600000|2022-06-10 11:30:00|3121.28|3121.28|3126.02|3126.02|3126.4|3126.4|3121.28|3121.28|0
1654860900000|2022-06-10 11:35:00|3124.77|3124.77|3122.27|3122.27|3124.77|3124.77|3122.15|3122.15|0
1654861200000|2022-06-10 11:40:00|3121.03|3121.03|3123.87|3123.87|3123.87|3123.87|3121.03|3121.03|0
1654861500000|2022-06-10 11:45:00|3123.62|3123.62|3117.86|3117.86|3123.62|3123.62|3117.86|3117.86|0
1654861800000|2022-06-10 11:50:00|3117.69|3117.69|3117.69|3117.69|3118.31|3118.31|3117.44|3117.44|0
1654862100000|2022-06-10 11:55:00|3117.07|3117.07|3118.07|3118.07|3118.86|3118.86|3117.07|3117.07|0
1654862400000|2022-06-10 12:00:00|3117.44|3117.44|3118.94|3118.94|3121.44|3121.44|3117.44|3117.44|0
1654862700000|2022-06-10 12:05:00|3118.32|3118.32|3121.06|3121.06|3121.06|3121.06|3118.32|3118.32|0
1654863000000|2022-06-10 12:10:00|3121.69|3121.69|3121.06|3121.06|3121.69|3121.69|3120.31|3120.31|0
1654863300000|2022-06-10 12:15:00|3120.81|3120.81|3120.49|3120.49|3121.24|3121.24|3119.24|3119.24|0
1654863600000|2022-06-10 12:20:00|3119.24|3119.24|3118.86|3118.86|3120.36|3120.36|3118.61|3118.61|0
1654863900000|2022-06-10 12:25:00|3118.74|3118.74|3123.79|3123.79|3123.92|3123.92|3118.74|3118.74|0
1654864200000|2022-06-10 12:30:00|3121.67|3121.67|3097.06|3097.06|3121.67|3121.67|3097.06|3097.06|0
1654864500000|2022-06-10 12:35:00|3095.81|3095.81|3090.94|3090.94|3100.06|3100.06|3090.57|3090.57|0
1654864800000|2022-06-10 12:40:00|3090.57|3090.57|3094.7|3094.7|3098.7|3098.7|3090.57|3090.57|0
1654865100000|2022-06-10 12:45:00|3094.95|3094.95|3091.16|3091.16|3098.82|3098.82|3091.16|3091.16|0
1654865400000|2022-06-10 12:50:00|3090.78|3090.78|3087.24|3087.24|3091.03|3091.03|3083.99|3083.99|0
1654865700000|2022-06-10 12:55:00|3085.99|3085.99|3083.37|3083.37|3085.99|3085.99|3080.2|3080.2|0
1654866000000|2022-06-10 13:00:00|3082.75|3082.75|3087.66|3087.66|3089.79|3089.79|3082.75|3082.75|0
1654866300000|2022-06-10 13:05:00|3087.41|3087.41|3079.13|3079.13|3088.16|3088.16|3078.88|3078.88|0
1654866600000|2022-06-10 13:10:00|3080.38|3080.38|3077.76|3077.76|3082.63|3082.63|3077.76|3077.76|0
1654866900000|2022-06-10 13:15:00|3078.01|3078.01|3076.63|3076.63|3080.26|3080.26|3076.51|3076.51|0
1654867200000|2022-06-10 13:20:00|3077.88|3077.88|3075.55|3075.55|3079.72|3079.72|3073.51|3073.51|0
1654867500000|2022-06-10 13:25:00|3074.3|3074.3|3078.23|3078.23|3078.23|3078.23|3074.3|3074.3|0
1654867800000|2022-06-10 13:30:00|3077.6|3077.6|3075.95|3075.95|3082.47|3082.47|3075.33|3075.33|0
1654868100000|2022-06-10 13:35:00|3074.7|3074.7|3084.48|3084.48|3085.1|3085.1|3073.11|3073.11|0
1654868400000|2022-06-10 13:40:00|3084.35|3084.35|3086.6|3086.6|3086.73|3086.73|3081.85|3081.85|0
1654868700000|2022-06-10 13:45:00|3087.23|3087.23|3081.83|3081.83|3089.69|3089.69|3080.95|3080.95|0
1654869000000|2022-06-10 13:50:00|3081.31|3081.31|3073.27|3073.27|3081.69|3081.69|3071.53|3071.53|0
1654869300000|2022-06-10 13:55:00|3073.15|3073.15|3070.4|3070.4|3073.77|3073.77|3067.15|3067.15|0
1654869600000|2022-06-10 14:00:00|3069.15|3069.15|3065.56|3065.56|3069.15|3069.15|3064.06|3064.06|0
1654869900000|2022-06-10 14:05:00|3064.93|3064.93|3064.63|3064.63|3066.51|3066.51|3063.51|3063.51|0
1654870200000|2022-06-10 14:10:00|3064.01|3064.01|3059.59|3059.59|3065.88|3065.88|3057.96|3057.96|0
1654870500000|2022-06-10 14:15:00|3059.46|3059.46|3057.96|3057.96|3061.41|3061.41|3055.84|3055.84|0
1654870800000|2022-06-10 14:20:00|3058.59|3058.59|3051.43|3051.43|3058.59|3058.59|3050.18|3050.18|0
1654871100000|2022-06-10 14:25:00|3051.55|3051.55|3051.55|3051.55|3054.67|3054.67|3050.42|3050.42|0
1654871400000|2022-06-10 14:30:00|3051.3|3051.3|3055.12|3055.12|3056.15|3056.15|3049.42|3049.42|0
1654871700000|2022-06-10 14:35:00|3055.3|3055.3|3059.71|3059.71|3059.71|3059.71|3052.8|3052.8|0
1654872000000|2022-06-10 14:40:00|3060.34|3060.34|3059.09|3059.09|3060.59|3060.59|3054.02|3054.02|0
1654872300000|2022-06-10 14:45:00|3059.35|3059.35|3060.97|3060.97|3063.01|3063.01|3058.22|3058.22|0
1654872600000|2022-06-10 14:50:00|3059.72|3059.72|3060.63|3060.63|3062.05|3062.05|3058.56|3058.56|0
1654872900000|2022-06-10 14:55:00|3061.26|3061.26|3052.39|3052.39|3061.88|3061.88|3052.39|3052.39|0
1654873200000|2022-06-10 15:00:00|3051.76|3051.76|3051.92|3051.92|3053.92|3053.92|3051.14|3051.14|0
1654873500000|2022-06-10 15:05:00|3052.42|3052.42|3050.25|3050.25|3052.42|3052.42|3050.17|3050.17|0
1654873800000|2022-06-10 15:10:00|3048.38|3048.38|3049.33|3049.33|3049.5|3049.5|3047.38|3047.38|0
1654874100000|2022-06-10 15:15:00|3050.7|3050.7|3050.83|3050.83|3051.95|3051.95|3049.33|3049.33|0
1654874400000|2022-06-10 15:20:00|3051.45|3051.45|3046.55|3046.55|3053.17|3053.17|3045.93|3045.93|0
1654874700000|2022-06-10 15:25:00|3045.93|3045.93|3043.63|3043.63|3046.06|3046.06|3041.73|3041.73|0
1655104500000|2022-06-13 07:15:00|3027.04|3027.04|3013.33|3013.33|3031.41|3031.41|3012.7|3012.7|0
1655104800000|2022-06-13 07:20:00|3012.08|3012.08|3023.19|3023.19|3023.19|3023.19|3010.83|3010.83|0
1655105100000|2022-06-13 07:25:00|3021.95|3021.95|3010.9|3010.9|3025.27|3025.27|3010.85|3010.85|0
1655105400000|2022-06-13 07:30:00|3009.02|3009.02|2993.23|2993.23|3009.02|3009.02|2993.06|2993.06|0
1655105700000|2022-06-13 07:35:00|2993.73|2993.73|2993.19|2993.19|2998.23|2998.23|2991.86|2991.86|0
1655106000000|2022-06-13 07:40:00|2992.69|2992.69|2987.89|2987.89|2996.31|2996.31|2987.89|2987.89|0
1655106300000|2022-06-13 07:45:00|2989.77|2989.77|3002.7|3002.7|3004.2|3004.2|2989.77|2989.77|0
1655106600000|2022-06-13 07:50:00|3001.45|3001.45|2999.75|2999.75|3004.2|3004.2|2999.75|2999.75|0
1655106900000|2022-06-13 07:55:00|2999.13|2999.13|2994.76|2994.76|2999.83|2999.83|2992.21|2992.21|0
1655107200000|2022-06-13 08:00:00|2992.89|2992.89|2981.23|2981.23|2992.89|2992.89|2981.23|2981.23|0
1655107500000|2022-06-13 08:05:00|2982.48|2982.48|2981.48|2981.48|2985.35|2985.35|2981.23|2981.23|0
1655107800000|2022-06-13 08:10:00|2982.11|2982.11|2981.85|2981.85|2990.47|2990.47|2980.61|2980.61|0
1655108100000|2022-06-13 08:15:00|2981.48|2981.48|2975.41|2975.41|2982.9|2982.9|2974.79|2974.79|0
1655108400000|2022-06-13 08:20:00|2975.54|2975.54|2981.28|2981.28|2985.28|2985.28|2975.41|2975.41|0
1655108700000|2022-06-13 08:25:00|2980.9|2980.9|2974.73|2974.73|2981.28|2981.28|2973.98|2973.98|0
1655109000000|2022-06-13 08:30:00|2974.47|2974.47|2984.22|2984.22|2984.22|2984.22|2974.47|2974.47|0
1655109300000|2022-06-13 08:35:00|2984.47|2984.47|2982.85|2982.85|2985.72|2985.72|2980.1|2980.1|0
1655109600000|2022-06-13 08:40:00|2982.73|2982.73|2988.41|2988.41|2994.23|2994.23|2982.73|2982.73|0
1655109900000|2022-06-13 08:45:00|2987.78|2987.78|2984.37|2984.37|2989.04|2989.04|2982.49|2982.49|0
1655110200000|2022-06-13 08:50:00|2984.24|2984.24|2983.52|2983.52|2984.37|2984.37|2982.4|2982.4|0
1655110500000|2022-06-13 08:55:00|2983.4|2983.4|2975.48|2975.48|2984.02|2984.02|2974.86|2974.86|0
1655110800000|2022-06-13 09:00:00|2975.35|2975.35|2985.2|2985.2|2985.2|2985.2|2972.86|2972.86|0
1655111100000|2022-06-13 09:05:00|2985.82|2985.82|2982.38|2982.38|2986.87|2986.87|2980.38|2980.38|0
1655111400000|2022-06-13 09:10:00|2982.25|2982.25|2976.05|2976.05|2982.25|2982.25|2975.42|2975.42|0
1655111700000|2022-06-13 09:15:00|2977.3|2977.3|2976.88|2976.88|2981.17|2981.17|2975.67|2975.67|0
1655112000000|2022-06-13 09:20:00|2977.5|2977.5|2982.12|2982.12|2982.87|2982.87|2977.5|2977.5|0
1655112300000|2022-06-13 09:25:00|2982.75|2982.75|2979.03|2979.03|2983.5|2983.5|2979.03|2979.03|0
1655112600000|2022-06-13 09:30:00|2978.78|2978.78|2973.04|2973.04|2979.16|2979.16|2970.78|2970.78|0
1655112900000|2022-06-13 09:35:00|2973.66|2973.66|2978.66|2978.66|2981.08|2981.08|2973.66|2973.66|0
1655113200000|2022-06-13 09:40:00|2979.29|2979.29|2970.09|2970.09|2979.29|2979.29|2969.17|2969.17|0
1655113500000|2022-06-13 09:45:00|2970.22|2970.22|2979.5|2979.5|2979.5|2979.5|2967.97|2967.97|0
1655113800000|2022-06-13 09:50:00|2978.88|2978.88|2978.01|2978.01|2981.38|2981.38|2976.38|2976.38|0
1655114100000|2022-06-13 09:55:00|2979.26|2979.26|2981.66|2981.66|2984|2984|2978.01|2978.01|0
1655114400000|2022-06-13 10:00:00|2981.49|2981.49|2983.36|2983.36|2983.36|2983.36|2978.99|2978.99|0
1655114700000|2022-06-13 10:05:00|2982.12|2982.12|2988.97|2988.97|2990.26|2990.26|2982.12|2982.12|0
1655115000000|2022-06-13 10:10:00|2989.59|2989.59|2998.3|2998.3|2998.3|2998.3|2988.97|2988.97|0
1655115300000|2022-06-13 10:15:00|2997.68|2997.68|2985.07|2985.07|2997.68|2997.68|2984.44|2984.44|0
1655115600000|2022-06-13 10:20:00|2984.44|2984.44|2992.66|2992.66|2992.66|2992.66|2983.82|2983.82|0
1655115900000|2022-06-13 10:25:00|2992.03|2992.03|2989.24|2989.24|2992.03|2992.03|2988.32|2988.32|0
1655116200000|2022-06-13 10:30:00|2988.62|2988.62|2995.53|2995.53|2995.53|2995.53|2985.95|2985.95|0
1655116500000|2022-06-13 10:35:00|2996.15|2996.15|2997.7|2997.7|3001.2|3001.2|2996.15|2996.15|0
1655116800000|2022-06-13 10:40:00|2997.45|2997.45|2998.7|2998.7|2998.7|2998.7|2993.95|2993.95|0
1655117100000|2022-06-13 10:45:00|2998.53|2998.53|2998.03|2998.03|2999.15|2999.15|2996.4|2996.4|0
1655117400000|2022-06-13 10:50:00|2994.91|2994.91|3002.53|3002.53|3002.53|3002.53|2993.03|2993.03|0
1655117700000|2022-06-13 10:55:00|3001.9|3001.9|2992.33|2992.33|3002.28|3002.28|2991.7|2991.7|0
1655118000000|2022-06-13 11:00:00|2992.95|2992.95|3003.92|3003.92|3005.57|3005.57|2992.95|2992.95|0
1655118300000|2022-06-13 11:05:00|3004.54|3004.54|3000.15|3000.15|3005.89|3005.89|3000.15|3000.15|0
1655118600000|2022-06-13 11:10:00|3001.4|3001.4|3001.9|3001.9|3003.89|3003.89|3000.52|3000.52|0
1655118900000|2022-06-13 11:15:00|3001.77|3001.77|3001.32|3001.32|3002.9|3002.9|3000.7|3000.7|0
1655119200000|2022-06-13 11:20:00|3001.95|3001.95|2998.2|2998.2|3001.95|3001.95|2996.82|2996.82|0
1655119500000|2022-06-13 11:25:00|2999.45|2999.45|3000.7|3000.7|3001.32|3001.32|2999.2|2999.2|0
1655119800000|2022-06-13 11:30:00|3000.52|3000.52|2995.95|2995.95|3000.7|3000.7|2995.32|2995.32|0
1655120100000|2022-06-13 11:35:00|2995.7|2995.7|2993.99|2993.99|2995.7|2995.7|2990.87|2990.87|0
1655120400000|2022-06-13 11:40:00|2994.12|2994.12|2995.08|2995.08|2999.11|2999.11|2994.12|2994.12|0
1655120700000|2022-06-13 11:45:00|2994.46|2994.46|2994.09|2994.09|2995.06|2995.06|2992.43|2992.43|0
1655121000000|2022-06-13 11:50:00|2994.47|2994.47|2998.31|2998.31|2998.31|2998.31|2994.47|2994.47|0
1655121300000|2022-06-13 11:55:00|2999.55|2999.55|2999.22|2999.22|2999.98|2999.98|2996.56|2996.56|0
1655121600000|2022-06-13 12:00:00|2999.47|2999.47|3004.47|3004.47|3004.6|3004.6|2999.47|2999.47|0
1655121900000|2022-06-13 12:05:00|3005.1|3005.1|3006.97|3006.97|3008.84|3008.84|3003.6|3003.6|0
1655122200000|2022-06-13 12:10:00|3007.6|3007.6|3007.97|3007.97|3010.09|3010.09|3006.72|3006.72|0
1655122500000|2022-06-13 12:15:00|3007.84|3007.84|3008.64|3008.64|3012.39|3012.39|3005.9|3005.9|0
1655122800000|2022-06-13 12:20:00|3009.27|3009.27|3005.14|3005.14|3009.27|3009.27|3002.89|3002.89|0
1655123100000|2022-06-13 12:25:00|3003.89|3003.89|2999.93|2999.93|3003.89|3003.89|2999.93|2999.93|0
1655123400000|2022-06-13 12:30:00|3000.18|3000.18|3002.93|3002.93|3007.3|3007.3|3000.18|3000.18|0
1655123700000|2022-06-13 12:35:00|3003.55|3003.55|3005.88|3005.88|3005.88|3005.88|3002.88|3002.88|0
1655124000000|2022-06-13 12:40:00|3005.76|3005.76|3003.34|3003.34|3005.76|3005.76|3000.84|3000.84|0
1655124300000|2022-06-13 12:45:00|3002.71|3002.71|2998.37|2998.37|3004.46|3004.46|2998.37|2998.37|0
1655124600000|2022-06-13 12:50:00|2998.24|2998.24|2996.2|2996.2|3002.74|3002.74|2994.74|2994.74|0
1655124900000|2022-06-13 12:55:00|2996.82|2996.82|3000.39|3000.39|3000.39|3000.39|2996.27|2996.27|0
1655125200000|2022-06-13 13:00:00|3000.05|3000.05|3001.17|3001.17|3004.29|3004.29|2999.3|2999.3|0
1655125500000|2022-06-13 13:05:00|3001.79|3001.79|3004.37|3004.37|3004.37|3004.37|3000.67|3000.67|0
1655125800000|2022-06-13 13:10:00|3002.5|3002.5|3002.55|3002.55|3005.17|3005.17|3000.8|3000.8|0
1655126100000|2022-06-13 13:15:00|3001.92|3001.92|2995.01|2995.01|3001.92|3001.92|2991.76|2991.76|0
1655126400000|2022-06-13 13:20:00|2994.38|2994.38|2988.76|2988.76|2995.01|2995.01|2988.14|2988.14|0
1655126700000|2022-06-13 13:25:00|2988.64|2988.64|2979.74|2979.74|2991.13|2991.13|2978.94|2978.94|0
1655127000000|2022-06-13 13:30:00|2980.36|2980.36|2993.49|2993.49|2994.74|2994.74|2980.36|2980.36|0
1655127300000|2022-06-13 13:35:00|2992.87|2992.87|2978.51|2978.51|2993.62|2993.62|2977.63|2977.63|0
1655127600000|2022-06-13 13:40:00|2978.63|2978.63|2977.43|2977.43|2980.05|2980.05|2974.21|2974.21|0
1655127900000|2022-06-13 13:45:00|2977.18|2977.18|2976.49|2976.49|2984.75|2984.75|2974.37|2974.37|0
1655128200000|2022-06-13 13:50:00|2975.87|2975.87|2982.61|2982.61|2985.61|2985.61|2972.37|2972.37|0
1655128500000|2022-06-13 13:55:00|2981.36|2981.36|2982.44|2982.44|2989.85|2989.85|2981.36|2981.36|0
1655128800000|2022-06-13 14:00:00|2981.81|2981.81|2979.94|2979.94|2985.28|2985.28|2978.44|2978.44|0
1655129100000|2022-06-13 14:05:00|2979.32|2979.32|2981.19|2981.19|2987.93|2987.93|2979.32|2979.32|0
1655129400000|2022-06-13 14:10:00|2981.02|2981.02|2974.05|2974.05|2981.14|2981.14|2971.73|2971.73|0
1655129700000|2022-06-13 14:15:00|2972.8|2972.8|2969.04|2969.04|2972.8|2972.8|2967.29|2967.29|0
1655130000000|2022-06-13 14:20:00|2968.41|2968.41|2958.08|2958.08|2973.12|2973.12|2958.08|2958.08|0
1655130300000|2022-06-13 14:25:00|2958.33|2958.33|2949.58|2949.58|2963.69|2963.69|2948.96|2948.96|0
1655130600000|2022-06-13 14:30:00|2948.34|2948.34|2942.05|2942.05|2952.71|2952.71|2942.05|2942.05|0
1655130900000|2022-06-13 14:35:00|2941.67|2941.67|2932.56|2932.56|2948.29|2948.29|2932.56|2932.56|0
1655131200000|2022-06-13 14:40:00|2933.18|2933.18|2922.8|2922.8|2933.18|2933.18|2922.67|2922.67|0
1655131500000|2022-06-13 14:45:00|2921.55|2921.55|2929.04|2929.04|2931.54|2931.54|2919.85|2919.85|0
1655131800000|2022-06-13 14:50:00|2929.67|2929.67|2928.21|2928.21|2931.08|2931.08|2927.17|2927.17|0
1655132100000|2022-06-13 14:55:00|2928.33|2928.33|2922.76|2922.76|2932.08|2932.08|2918.34|2918.34|0
1655132400000|2022-06-13 15:00:00|2922.63|2922.63|2925.26|2925.26|2928.03|2928.03|2919.39|2919.39|0
1655132700000|2022-06-13 15:05:00|2924.64|2924.64|2924.67|2924.67|2929.42|2929.42|2924.01|2924.01|0
1655133000000|2022-06-13 15:10:00|2924.5|2924.5|2943.45|2943.45|2943.45|2943.45|2923|2923|0
1655133300000|2022-06-13 15:15:00|2944.08|2944.08|2959.26|2959.26|2962.88|2962.88|2944.08|2944.08|0
1655133600000|2022-06-13 15:20:00|2959.88|2959.88|2957.78|2957.78|2963.43|2963.43|2957.03|2957.03|0
1655133900000|2022-06-13 15:25:00|2958.4|2958.4|2953.61|2953.61|2960.27|2960.27|2950.11|2950.11|0
1655190900000|2022-06-14 07:15:00|2979.83|2979.83|2987.61|2987.61|2996.06|2996.06|2979.83|2979.83|0
1655191200000|2022-06-14 07:20:00|2988.23|2988.23|2969.13|2969.13|2988.23|2988.23|2967.76|2967.76|0
1655191500000|2022-06-14 07:25:00|2968.51|2968.51|2959.4|2959.4|2968.51|2968.51|2959.4|2959.4|0
1655191800000|2022-06-14 07:30:00|2958.9|2958.9|2939.9|2939.9|2959.02|2959.02|2938.41|2938.41|0
1655192100000|2022-06-14 07:35:00|2939.53|2939.53|2945.06|2945.06|2946.94|2946.94|2939.53|2939.53|0
1655192400000|2022-06-14 07:40:00|2945.58|2945.58|2958.06|2958.06|2958.19|2958.19|2943.96|2943.96|0
1655192700000|2022-06-14 07:45:00|2956.81|2956.81|2952.71|2952.71|2956.81|2956.81|2947.72|2947.72|0
1655193000000|2022-06-14 07:50:00|2949.59|2949.59|2943.22|2943.22|2950.84|2950.84|2943.22|2943.22|0
1655193300000|2022-06-14 07:55:00|2942.46|2942.46|2921.84|2921.84|2942.46|2942.46|2921.84|2921.84|0
1655193600000|2022-06-14 08:00:00|2923.09|2923.09|2923.08|2923.08|2923.83|2923.83|2918.22|2918.22|0
1655193900000|2022-06-14 08:05:00|2921.21|2921.21|2915.22|2915.22|2921.46|2921.46|2908.35|2908.35|0
1655194200000|2022-06-14 08:10:00|2915.47|2915.47|2904.82|2904.82|2915.47|2915.47|2904.82|2904.82|0
1655194500000|2022-06-14 08:15:00|2902.95|2902.95|2890.72|2890.72|2904.7|2904.7|2890.72|2890.72|0
1655194800000|2022-06-14 08:20:00|2886.97|2886.97|2872.24|2872.24|2894.71|2894.71|2872.24|2872.24|0
1655195100000|2022-06-14 08:25:00|2866|2866|2862.51|2862.51|2874.74|2874.74|2862.51|2862.51|0
1655195400000|2022-06-14 08:30:00|2861.88|2861.88|2874.62|2874.62|2882.74|2882.74|2861.88|2861.88|0
1655195700000|2022-06-14 08:35:00|2874.96|2874.96|2865.03|2865.03|2875.13|2875.13|2865.03|2865.03|0
1655196000000|2022-06-14 08:40:00|2863.78|2863.78|2847.97|2847.97|2863.78|2863.78|2845.6|2845.6|0
1655196300000|2022-06-14 08:45:00|2847.8|2847.8|2819.33|2819.33|2847.8|2847.8|2819.33|2819.33|0
1655196600000|2022-06-14 08:50:00|2819.96|2819.96|2815.46|2815.46|2819.96|2819.96|2815.46|2815.46|0
1655196900000|2022-06-14 08:55:00|2815.21|2815.21|2802.78|2802.78|2815.21|2815.21|2793.27|2793.27|0
1655197200000|2022-06-14 09:00:00|2799.04|2799.04|2798.24|2798.24|2799.04|2799.04|2785.3|2785.3|0
1655197500000|2022-06-14 09:05:00|2801.36|2801.36|2805.56|2805.56|2817.42|2817.42|2798.57|2798.57|0
1655197800000|2022-06-14 09:10:00|2805.69|2805.69|2804.06|2804.06|2805.69|2805.69|2797.44|2797.44|0
1655198100000|2022-06-14 09:15:00|2808.43|2808.43|2811.76|2811.76|2814.88|2814.88|2808.43|2808.43|0
1655198400000|2022-06-14 09:20:00|2811.88|2811.88|2828.82|2828.82|2828.82|2828.82|2809.88|2809.88|0
1655198700000|2022-06-14 09:25:00|2829.44|2829.44|2838.68|2838.68|2838.68|2838.68|2824.94|2824.94|0
1655199000000|2022-06-14 09:30:00|2839.3|2839.3|2831.44|2831.44|2843.67|2843.67|2831.44|2831.44|0
1655199300000|2022-06-14 09:35:00|2830.81|2830.81|2829.31|2829.31|2832.19|2832.19|2828.94|2828.94|0
1655199600000|2022-06-14 09:40:00|2828.69|2828.69|2837.02|2837.02|2843.9|2843.9|2825.17|2825.17|0
1655199900000|2022-06-14 09:45:00|2837.64|2837.64|2852.34|2852.34|2852.84|2852.84|2836.39|2836.39|0
1655200200000|2022-06-14 09:50:00|2852.59|2852.59|2852.97|2852.97|2854.34|2854.34|2848.72|2848.72|0
1655200500000|2022-06-14 09:55:00|2852.84|2852.84|2844.85|2844.85|2856.96|2856.96|2844.85|2844.85|0
1655200800000|2022-06-14 10:00:00|2845.47|2845.47|2846.47|2846.47|2847.09|2847.09|2839.72|2839.72|0
1655201100000|2022-06-14 10:05:00|2845.22|2845.22|2849.97|2849.97|2851.59|2851.59|2844.42|2844.42|0
1655201400000|2022-06-14 10:10:00|2849.62|2849.62|2846.81|2846.81|2851.73|2851.73|2841.19|2841.19|0
1655201700000|2022-06-14 10:15:00|2846.56|2846.56|2847.05|2847.05|2847.93|2847.93|2841.06|2841.06|0
1655202000000|2022-06-14 10:20:00|2846.43|2846.43|2843.56|2843.56|2848.55|2848.55|2841.68|2841.68|0
1655202300000|2022-06-14 10:25:00|2843.73|2843.73|2842.21|2842.21|2846.1|2846.1|2841.73|2841.73|0
1655202600000|2022-06-14 10:30:00|2840.33|2840.33|2846.42|2846.42|2852.55|2852.55|2837.59|2837.59|0
1655202900000|2022-06-14 10:35:00|2847.04|2847.04|2856.17|2856.17|2857.41|2857.41|2847.04|2847.04|0
1655203200000|2022-06-14 10:40:00|2855.54|2855.54|2860.03|2860.03|2860.03|2860.03|2850.92|2850.92|0
1655203500000|2022-06-14 10:45:00|2859.91|2859.91|2860.3|2860.3|2864.13|2864.13|2858.05|2858.05|0
1655203800000|2022-06-14 10:50:00|2860.43|2860.43|2870.92|2870.92|2870.92|2870.92|2860.43|2860.43|0
1655204100000|2022-06-14 10:55:00|2872.17|2872.17|2865.48|2865.48|2875.92|2875.92|2862.43|2862.43|0
1655204400000|2022-06-14 11:00:00|2864.86|2864.86|2865.98|2865.98|2865.98|2865.98|2853.25|2853.25|0
1655204700000|2022-06-14 11:05:00|2866.61|2866.61|2853.25|2853.25|2866.61|2866.61|2851.37|2851.37|0
1655205000000|2022-06-14 11:10:00|2855.12|2855.12|2847.13|2847.13|2855.62|2855.62|2847.13|2847.13|0
1655205300000|2022-06-14 11:15:00|2846.51|2846.51|2851.52|2851.52|2852.77|2852.77|2843.61|2843.61|0
1655205600000|2022-06-14 11:20:00|2853.91|2853.91|2848.93|2848.93|2855.01|2855.01|2848.93|2848.93|0
1655205900000|2022-06-14 11:25:00|2847.06|2847.06|2835.7|2835.7|2848.44|2848.44|2835.7|2835.7|0
1655206200000|2022-06-14 11:30:00|2838.2|2838.2|2834.28|2834.28|2840.69|2840.69|2833.86|2833.86|0
1655206500000|2022-06-14 11:35:00|2835.53|2835.53|2824.37|2824.37|2835.86|2835.86|2820.62|2820.62|0
1655206800000|2022-06-14 11:40:00|2824.99|2824.99|2820.4|2820.4|2825.87|2825.87|2820.28|2820.28|0
1655207100000|2022-06-14 11:45:00|2819.15|2819.15|2809.41|2809.41|2819.15|2819.15|2809.41|2809.41|0
1655207400000|2022-06-14 11:50:00|2810.03|2810.03|2821.25|2821.25|2822.5|2822.5|2810.03|2810.03|0
1655207700000|2022-06-14 11:55:00|2821.87|2821.87|2829.16|2829.16|2833.21|2833.21|2821.87|2821.87|0
1655208000000|2022-06-14 12:00:00|2827.91|2827.91|2839.67|2839.67|2840.92|2840.92|2827.04|2827.04|0
1655208300000|2022-06-14 12:05:00|2839.5|2839.5|2852.11|2852.11|2857.36|2857.36|2839.25|2839.25|0
1655208600000|2022-06-14 12:10:00|2850.24|2850.24|2851.86|2851.86|2859.1|2859.1|2850.24|2850.24|0
1655208900000|2022-06-14 12:15:00|2852.23|2852.23|2854.48|2854.48|2855.73|2855.73|2847.49|2847.49|0
1655209200000|2022-06-14 12:20:00|2853.85|2853.85|2843.12|2843.12|2853.98|2853.98|2841.87|2841.87|0
1655209500000|2022-06-14 12:25:00|2843.24|2843.24|2847.99|2847.99|2849.74|2849.74|2843.24|2843.24|0
1655209800000|2022-06-14 12:30:00|2847.86|2847.86|2852.79|2852.79|2863.37|2863.37|2844.66|2844.66|0
1655210100000|2022-06-14 12:35:00|2853.16|2853.16|2859.7|2859.7|2859.7|2859.7|2853.16|2853.16|0
1655210400000|2022-06-14 12:40:00|2859.83|2859.83|2861.22|2861.22|2867.74|2867.74|2859.7|2859.7|0
1655210700000|2022-06-14 12:45:00|2860.84|2860.84|2855.85|2855.85|2860.97|2860.97|2849.61|2849.61|0
1655211000000|2022-06-14 12:50:00|2855.72|2855.72|2859.8|2859.8|2861.92|2861.92|2855.55|2855.55|0
1655211300000|2022-06-14 12:55:00|2859.97|2859.97|2863.64|2863.64|2867.76|2867.76|2859.97|2859.97|0
1655211600000|2022-06-14 13:00:00|2862.39|2862.39|2869.58|2869.58|2869.58|2869.58|2862.39|2862.39|0
1655211900000|2022-06-14 13:05:00|2872.08|2872.08|2864.79|2864.79|2872.08|2872.08|2863.54|2863.54|0
1655212200000|2022-06-14 13:10:00|2864.66|2864.66|2852.3|2852.3|2864.66|2864.66|2852.3|2852.3|0
1655212500000|2022-06-14 13:15:00|2853.55|2853.55|2862.46|2862.46|2862.46|2862.46|2852.3|2852.3|0
1655212800000|2022-06-14 13:20:00|2861.84|2861.84|2864.14|2864.14|2867.13|2867.13|2859.97|2859.97|0
1655213100000|2022-06-14 13:25:00|2864.01|2864.01|2855.39|2855.39|2864.01|2864.01|2853.15|2853.15|0
1655213400000|2022-06-14 13:30:00|2855.27|2855.27|2848.95|2848.95|2855.39|2855.39|2844.95|2844.95|0
1655213700000|2022-06-14 13:35:00|2849.12|2849.12|2851.24|2851.24|2853.99|2853.99|2847.25|2847.25|0
1655214000000|2022-06-14 13:40:00|2851.07|2851.07|2848.2|2848.2|2851.07|2851.07|2846.58|2846.58|0
1655214300000|2022-06-14 13:45:00|2848.03|2848.03|2860.81|2860.81|2862.19|2862.19|2848.03|2848.03|0
1655214600000|2022-06-14 13:50:00|2859.57|2859.57|2873.65|2873.65|2877.34|2877.34|2855.32|2855.32|0
1655214900000|2022-06-14 13:55:00|2873.52|2873.52|2897.95|2897.95|2898.95|2898.95|2873.52|2873.52|0
1655215200000|2022-06-14 14:00:00|2897.82|2897.82|2891.75|2891.75|2900.57|2900.57|2891.33|2891.33|0
1655215500000|2022-06-14 14:05:00|2888.01|2888.01|2877.67|2877.67|2888.83|2888.83|2872.55|2872.55|0
1655215800000|2022-06-14 14:10:00|2877.55|2877.55|2880.92|2880.92|2887.04|2887.04|2876.3|2876.3|0
1655216100000|2022-06-14 14:15:00|2880.3|2880.3|2878.64|2878.64|2888.63|2888.63|2878.17|2878.17|0
1655216400000|2022-06-14 14:20:00|2876.77|2876.77|2874.86|2874.86|2876.82|2876.82|2867.84|2867.84|0
1655216700000|2022-06-14 14:25:00|2874.23|2874.23|2863.76|2863.76|2874.23|2874.23|2862|2862|0
1655217000000|2022-06-14 14:30:00|2861.89|2861.89|2873.58|2873.58|2875.95|2875.95|2861.34|2861.34|0
1655217300000|2022-06-14 14:35:00|2874.21|2874.21|2872.83|2872.83|2878.7|2878.7|2872.83|2872.83|0
1655217600000|2022-06-14 14:40:00|2872.58|2872.58|2870.24|2870.24|2873.83|2873.83|2865.37|2865.37|0
1655217900000|2022-06-14 14:45:00|2870.41|2870.41|2877.28|2877.28|2879.78|2879.78|2869.79|2869.79|0
1655218200000|2022-06-14 14:50:00|2876.66|2876.66|2886.12|2886.12|2889.74|2889.74|2876.16|2876.16|0
1655218500000|2022-06-14 14:55:00|2884.25|2884.25|2878.55|2878.55|2884.87|2884.87|2874.2|2874.2|0
1655218800000|2022-06-14 15:00:00|2877.92|2877.92|2878.88|2878.88|2881.55|2881.55|2877.75|2877.75|0
1655219100000|2022-06-14 15:05:00|2879.05|2879.05|2868.44|2868.44|2879.22|2879.22|2867.81|2867.81|0
1655219400000|2022-06-14 15:10:00|2866.56|2866.56|2865.59|2865.59|2867.19|2867.19|2863.52|2863.52|0
1655219700000|2022-06-14 15:15:00|2866.84|2866.84|2865.8|2865.8|2867.47|2867.47|2862.72|2862.72|0
1655220000000|2022-06-14 15:20:00|2866.05|2866.05|2871.78|2871.78|2871.78|2871.78|2863.17|2863.17|0
1655220300000|2022-06-14 15:25:00|2870.53|2870.53|2864.12|2864.12|2872.53|2872.53|2863.04|2863.04|0
1655277300000|2022-06-15 07:15:00|2908.69|2908.69|2903.83|2903.83|2911.7|2911.7|2897.33|2897.33|0
1655277600000|2022-06-15 07:20:00|2901.95|2901.95|2885.96|2885.96|2901.95|2901.95|2885.96|2885.96|0
1655277900000|2022-06-15 07:25:00|2884.09|2884.09|2892.46|2892.46|2892.46|2892.46|2884.09|2884.09|0
1655278200000|2022-06-15 07:30:00|2892.96|2892.96|2891.71|2891.71|2892.96|2892.96|2886.09|2886.09|0
1655278500000|2022-06-15 07:35:00|2892.96|2892.96|2902.1|2902.1|2903.35|2903.35|2892.86|2892.86|0
1655278800000|2022-06-15 07:40:00|2903.98|2903.98|2892.07|2892.07|2903.98|2903.98|2890.49|2890.49|0
1655279100000|2022-06-15 07:45:00|2891.94|2891.94|2883.06|2883.06|2891.94|2891.94|2879.31|2879.31|0
1655279400000|2022-06-15 07:50:00|2883.44|2883.44|2895.4|2895.4|2895.4|2895.4|2883.44|2883.44|0
1655279700000|2022-06-15 07:55:00|2897.27|2897.27|2895.57|2895.57|2899.94|2899.94|2894.15|2894.15|0
1655280000000|2022-06-15 08:00:00|2894.33|2894.33|2899.98|2899.98|2900.61|2900.61|2894.15|2894.15|0
1655280300000|2022-06-15 08:05:00|2902.48|2902.48|2905.49|2905.49|2906.57|2906.57|2897.98|2897.98|0
1655280600000|2022-06-15 08:10:00|2907.36|2907.36|2912.58|2912.58|2912.58|2912.58|2905.12|2905.12|0
1655280900000|2022-06-15 08:15:00|2913.2|2913.2|2918.85|2918.85|2920.22|2920.22|2913.2|2913.2|0
1655281200000|2022-06-15 08:20:00|2921.34|2921.34|2924.51|2924.51|2925.59|2925.59|2921.34|2921.34|0
1655281500000|2022-06-15 08:25:00|2925.13|2925.13|2926.23|2926.23|2932.48|2932.48|2924.98|2924.98|0
1655281800000|2022-06-15 08:30:00|2927.48|2927.48|2925.72|2925.72|2929.72|2929.72|2925.35|2925.35|0
1655282100000|2022-06-15 08:35:00|2925.6|2925.6|2928.39|2928.39|2928.39|2928.39|2924.02|2924.02|0
1655282400000|2022-06-15 08:40:00|2928.51|2928.51|2931.15|2931.15|2932.26|2932.26|2927.64|2927.64|0
1655282700000|2022-06-15 08:45:00|2933.02|2933.02|2929.15|2929.15|2934.27|2934.27|2927.27|2927.27|0
1655283000000|2022-06-15 08:50:00|2926.65|2926.65|2921.66|2921.66|2926.65|2926.65|2921.66|2921.66|0
1655283300000|2022-06-15 08:55:00|2922.28|2922.28|2919.64|2919.64|2923.39|2923.39|2919.64|2919.64|0
1655283600000|2022-06-15 09:00:00|2919.02|2919.02|2909.26|2909.26|2919.64|2919.64|2909.26|2909.26|0
1655283900000|2022-06-15 09:05:00|2909.13|2909.13|2909.28|2909.28|2911.63|2911.63|2904.67|2904.67|0
1655284200000|2022-06-15 09:10:00|2908.66|2908.66|2899.04|2899.04|2908.66|2908.66|2898.79|2898.79|0
1655284500000|2022-06-15 09:15:00|2902.17|2902.17|2905.56|2905.56|2906.19|2906.19|2901.42|2901.42|0
1655284800000|2022-06-15 09:20:00|2905.81|2905.81|2912.06|2912.06|2912.18|2912.18|2905.81|2905.81|0
1655285100000|2022-06-15 09:25:00|2911.43|2911.43|2912.31|2912.31|2913.68|2913.68|2908.06|2908.06|0
1655285400000|2022-06-15 09:30:00|2912.56|2912.56|2921.85|2921.85|2922.02|2922.02|2912.56|2912.56|0
1655285700000|2022-06-15 09:35:00|2921.72|2921.72|2920.47|2920.47|2925.22|2925.22|2919.85|2919.85|0
1655286000000|2022-06-15 09:40:00|2921.72|2921.72|2931.15|2931.15|2937.4|2937.4|2921.72|2921.72|0
1655286300000|2022-06-15 09:45:00|2932.03|2932.03|2932.4|2932.4|2934.28|2934.28|2929.53|2929.53|0
1655286600000|2022-06-15 09:50:00|2931.78|2931.78|2930.84|2930.84|2935.65|2935.65|2930.84|2930.84|0
1655286900000|2022-06-15 09:55:00|2930.72|2930.72|2929.97|2929.97|2932.47|2932.47|2929.84|2929.84|0
1655287200000|2022-06-15 10:00:00|2926.85|2926.85|2929.97|2929.97|2929.97|2929.97|2926.1|2926.1|0
1655287500000|2022-06-15 10:05:00|2928.72|2928.72|2925.1|2925.1|2928.72|2928.72|2923.97|2923.97|0
1655287800000|2022-06-15 10:10:00|2925.73|2925.73|2925.73|2925.73|2926.97|2926.97|2925.6|2925.6|0
1655288100000|2022-06-15 10:15:00|2926.35|2926.35|2926.1|2926.1|2927.22|2927.22|2924.85|2924.85|0
1655288400000|2022-06-15 10:20:00|2926.72|2926.72|2925.55|2925.55|2931.34|2931.34|2924.31|2924.31|0
1655288700000|2022-06-15 10:25:00|2926.8|2926.8|2925.55|2925.55|2926.92|2926.92|2923.8|2923.8|0
1655289000000|2022-06-15 10:30:00|2925.43|2925.43|2923.93|2923.93|2925.67|2925.67|2923.8|2923.8|0
1655289300000|2022-06-15 10:35:00|2923.3|2923.3|2925.55|2925.55|2926.18|2926.18|2923.3|2923.3|0
1655289600000|2022-06-15 10:40:00|2925.68|2925.68|2930.58|2930.58|2930.58|2930.58|2925.68|2925.68|0
1655289900000|2022-06-15 10:45:00|2930.41|2930.41|2930.03|2930.03|2930.41|2930.41|2927.04|2927.04|0
1655290200000|2022-06-15 10:50:00|2929.41|2929.41|2924.39|2924.39|2929.41|2929.41|2924.39|2924.39|0
1655290500000|2022-06-15 10:55:00|2924.52|2924.52|2924.05|2924.05|2925.77|2925.77|2924.05|2924.05|0
1655290800000|2022-06-15 11:00:00|2924.17|2924.17|2919.55|2919.55|2925.42|2925.42|2918.92|2918.92|0
1655291100000|2022-06-15 11:05:00|2918.3|2918.3|2918.05|2918.05|2918.3|2918.3|2917.43|2917.43|0
1655291400000|2022-06-15 11:10:00|2919.3|2919.3|2923.92|2923.92|2923.92|2923.92|2919.3|2919.3|0
1655291700000|2022-06-15 11:15:00|2924.54|2924.54|2924.17|2924.17|2926.04|2926.04|2923.55|2923.55|0
1655292000000|2022-06-15 11:20:00|2926.04|2926.04|2927.42|2927.42|2928.04|2928.04|2925.67|2925.67|0
1655292300000|2022-06-15 11:25:00|2928.04|2928.04|2926.79|2926.79|2928.04|2928.04|2926.79|2926.79|0
1655292600000|2022-06-15 11:30:00|2928.04|2928.04|2929.41|2929.41|2930.29|2930.29|2926.79|2926.79|0
1655292900000|2022-06-15 11:35:00|2929.16|2929.16|2929.54|2929.54|2930.91|2930.91|2928.41|2928.41|0
1655293200000|2022-06-15 11:40:00|2927.04|2927.04|2926.42|2926.42|2928.29|2928.29|2926.42|2926.42|0
1655293500000|2022-06-15 11:45:00|2925.79|2925.79|2926|2926|2926|2926|2924|2924|0
1655293800000|2022-06-15 11:50:00|2926.62|2926.62|2925.79|2925.79|2931.99|2931.99|2924.17|2924.17|0
1655294100000|2022-06-15 11:55:00|2926.42|2926.42|2926.17|2926.17|2926.54|2926.54|2925.29|2925.29|0
1655294400000|2022-06-15 12:00:00|2925.54|2925.54|2920.55|2920.55|2925.54|2925.54|2920.55|2920.55|0
1655294700000|2022-06-15 12:05:00|2921.8|2921.8|2914.68|2914.68|2922.3|2922.3|2914.68|2914.68|0
1655295000000|2022-06-15 12:10:00|2916.55|2916.55|2904.94|2904.94|2924.17|2924.17|2903.44|2903.44|0
1655295300000|2022-06-15 12:15:00|2905.06|2905.06|2904.19|2904.19|2907.81|2907.81|2904.19|2904.19|0
1655295600000|2022-06-15 12:20:00|2903.56|2903.56|2904.56|2904.56|2905.69|2905.69|2903.56|2903.56|0
1655295900000|2022-06-15 12:25:00|2903.94|2903.94|2898.72|2898.72|2903.94|2903.94|2898.72|2898.72|0
1655296200000|2022-06-15 12:30:00|2898.55|2898.55|2899.01|2899.01|2907.76|2907.76|2897.51|2897.51|0
1655296500000|2022-06-15 12:35:00|2899.39|2899.39|2907.76|2907.76|2907.76|2907.76|2899.39|2899.39|0
1655296800000|2022-06-15 12:40:00|2907.88|2907.88|2913.35|2913.35|2913.87|2913.87|2906.63|2906.63|0
1655297100000|2022-06-15 12:45:00|2912.73|2912.73|2917.85|2917.85|2917.85|2917.85|2908.98|2908.98|0
1655297400000|2022-06-15 12:50:00|2919.72|2919.72|2918.52|2918.52|2919.85|2919.85|2916.28|2916.28|0
1655297700000|2022-06-15 12:55:00|2918.27|2918.27|2922.82|2922.82|2922.82|2922.82|2916.7|2916.7|0
1655298000000|2022-06-15 13:00:00|2923.44|2923.44|2918.27|2918.27|2924.44|2924.44|2917.65|2917.65|0
1655298300000|2022-06-15 13:05:00|2919.52|2919.52|2922.6|2922.6|2923.05|2923.05|2918.72|2918.72|0
1655298600000|2022-06-15 13:10:00|2920.72|2920.72|2921.87|2921.87|2923.22|2923.22|2913|2913|0
1655298900000|2022-06-15 13:15:00|2922.37|2922.37|2929.48|2929.48|2929.48|2929.48|2922|2922|0
1655299200000|2022-06-15 13:20:00|2929.6|2929.6|2922.34|2922.34|2929.6|2929.6|2922.34|2922.34|0
1655299500000|2022-06-15 13:25:00|2922.96|2922.96|2922.76|2922.76|2925.46|2925.46|2922.38|2922.38|0
1655299800000|2022-06-15 13:30:00|2924.63|2924.63|2924.85|2924.85|2928.73|2928.73|2916.51|2916.51|0
1655300100000|2022-06-15 13:35:00|2926.73|2926.73|2930.52|2930.52|2933.89|2933.89|2926.35|2926.35|0
1655300400000|2022-06-15 13:40:00|2931.77|2931.77|2938.97|2938.97|2942.71|2942.71|2931.77|2931.77|0
1655300700000|2022-06-15 13:45:00|2938.34|2938.34|2941.37|2941.37|2941.37|2941.37|2936.67|2936.67|0
1655301000000|2022-06-15 13:50:00|2942.62|2942.62|2944.32|2944.32|2947.91|2947.91|2942.62|2942.62|0
1655301300000|2022-06-15 13:55:00|2944.07|2944.07|2942.27|2942.27|2948.14|2948.14|2941.77|2941.77|0
1655301600000|2022-06-15 14:00:00|2942.39|2942.39|2945.94|2945.94|2946.56|2946.56|2940.32|2940.32|0
1655301900000|2022-06-15 14:05:00|2945.31|2945.31|2954.73|2954.73|2959.1|2959.1|2944.11|2944.11|0
1655302200000|2022-06-15 14:10:00|2954.11|2954.11|2954.56|2954.56|2956.85|2956.85|2952.61|2952.61|0
1655302500000|2022-06-15 14:15:00|2954.43|2954.43|2948.86|2948.86|2958.43|2958.43|2948.36|2948.36|0
1655302800000|2022-06-15 14:20:00|2947.61|2947.61|2947.94|2947.94|2948.57|2948.57|2942.07|2942.07|0
1655303100000|2022-06-15 14:25:00|2946.7|2946.7|2954.56|2954.56|2954.56|2954.56|2946.57|2946.57|0
1655303400000|2022-06-15 14:30:00|2955.19|2955.19|2950.19|2950.19|2955.19|2955.19|2949.19|2949.19|0
1655303700000|2022-06-15 14:35:00|2950.82|2950.82|2947.82|2947.82|2951.74|2951.74|2945.07|2945.07|0
1655304000000|2022-06-15 14:40:00|2947.19|2947.19|2951.86|2951.86|2951.98|2951.98|2946.57|2946.57|0
1655304300000|2022-06-15 14:45:00|2952.48|2952.48|2953.78|2953.78|2956.48|2956.48|2949.24|2949.24|0
1655304600000|2022-06-15 14:50:00|2955.03|2955.03|2952.16|2952.16|2957.03|2957.03|2950.91|2950.91|0
1655304900000|2022-06-15 14:55:00|2952.28|2952.28|2951.58|2951.58|2952.28|2952.28|2945.09|2945.09|0
1655305200000|2022-06-15 15:00:00|2952.2|2952.2|2955.63|2955.63|2959.62|2959.62|2952.2|2952.2|0
1655305500000|2022-06-15 15:05:00|2955|2955|2954.17|2954.17|2956|2956|2952.5|2952.5|0
1655305800000|2022-06-15 15:10:00|2953.55|2953.55|2946.93|2946.93|2956.05|2956.05|2946.8|2946.8|0
1655306100000|2022-06-15 15:15:00|2946.76|2946.76|2945.22|2945.22|2950|2950|2945.22|2945.22|0
1655306400000|2022-06-15 15:20:00|2945.1|2945.1|2944.68|2944.68|2945.63|2945.63|2942.38|2942.38|0
1655306700000|2022-06-15 15:25:00|2944.8|2944.8|2948.25|2948.25|2950.09|2950.09|2944.8|2944.8|0
1655363700000|2022-06-16 07:15:00|2933.51|2933.51|2932.45|2932.45|2934.76|2934.76|2927.09|2927.09|0
1655364000000|2022-06-16 07:20:00|2931.83|2931.83|2927.33|2927.33|2932.28|2932.28|2923.83|2923.83|0
1655364300000|2022-06-16 07:25:00|2927.95|2927.95|2932.44|2932.44|2932.44|2932.44|2922.68|2922.68|0
1655364600000|2022-06-16 07:30:00|2929.95|2929.95|2928.13|2928.13|2930.01|2930.01|2918.51|2918.51|0
1655364900000|2022-06-16 07:35:00|2927.5|2927.5|2923.58|2923.58|2929|2929|2919.46|2919.46|0
1655365200000|2022-06-16 07:40:00|2922.33|2922.33|2927.03|2927.03|2928.65|2928.65|2921.58|2921.58|0
1655365500000|2022-06-16 07:45:00|2927.65|2927.65|2923.66|2923.66|2927.65|2927.65|2919.65|2919.65|0
1655365800000|2022-06-16 07:50:00|2924.28|2924.28|2898.93|2898.93|2924.28|2924.28|2897.68|2897.68|0
1655366100000|2022-06-16 07:55:00|2900.18|2900.18|2886.42|2886.42|2900.18|2900.18|2885.54|2885.54|0
1655366400000|2022-06-16 08:00:00|2885.17|2885.17|2910.72|2910.72|2910.72|2910.72|2883.42|2883.42|0
1655366700000|2022-06-16 08:05:00|2910.1|2910.1|2917.11|2917.11|2919.74|2919.74|2906.97|2906.97|0
1655367000000|2022-06-16 08:10:00|2916.49|2916.49|2905.78|2905.78|2916.49|2916.49|2904.53|2904.53|0
1655367300000|2022-06-16 08:15:00|2905.16|2905.16|2915.13|2915.13|2915.13|2915.13|2903.16|2903.16|0
1655367600000|2022-06-16 08:20:00|2915.76|2915.76|2918.13|2918.13|2918.13|2918.13|2912.26|2912.26|0
1655367900000|2022-06-16 08:25:00|2917|2917|2918.38|2918.38|2918.88|2918.88|2913.26|2913.26|0
1655368200000|2022-06-16 08:30:00|2917.76|2917.76|2920.41|2920.41|2922.28|2922.28|2915.01|2915.01|0
1655368500000|2022-06-16 08:35:00|2919.16|2919.16|2922.89|2922.89|2923.26|2923.26|2917.56|2917.56|0
1655368800000|2022-06-16 08:40:00|2923.01|2923.01|2914.82|2914.82|2923.01|2923.01|2912.95|2912.95|0
1655369100000|2022-06-16 08:45:00|2914.2|2914.2|2921.74|2921.74|2921.74|2921.74|2914.2|2914.2|0
1655369400000|2022-06-16 08:50:00|2921.11|2921.11|2918.44|2918.44|2921.11|2921.11|2916.74|2916.74|0
1655369700000|2022-06-16 08:55:00|2918.09|2918.09|2917.42|2917.42|2919.34|2919.34|2916.17|2916.17|0
1655370000000|2022-06-16 09:00:00|2916.17|2916.17|2896.99|2896.99|2918.67|2918.67|2895.74|2895.74|0
1655370300000|2022-06-16 09:05:00|2894.49|2894.49|2885.81|2885.81|2895.94|2895.94|2885.81|2885.81|0
1655370600000|2022-06-16 09:10:00|2883.32|2883.32|2889.69|2889.69|2889.69|2889.69|2879.82|2879.82|0
1655370900000|2022-06-16 09:15:00|2890.31|2890.31|2891.81|2891.81|2895.68|2895.68|2890.31|2890.31|0
1655371200000|2022-06-16 09:20:00|2891.56|2891.56|2881.32|2881.32|2891.56|2891.56|2878.33|2878.33|0
1655371500000|2022-06-16 09:25:00|2881.95|2881.95|2879.95|2879.95|2884.82|2884.82|2879.83|2879.83|0
1655371800000|2022-06-16 09:30:00|2879.78|2879.78|2877.48|2877.48|2880.73|2880.73|2872.61|2872.61|0
1655372100000|2022-06-16 09:35:00|2878.1|2878.1|2877.38|2877.38|2879.85|2879.85|2877.1|2877.1|0
1655372400000|2022-06-16 09:40:00|2877.25|2877.25|2884.63|2884.63|2885.88|2885.88|2877.25|2877.25|0
1655372700000|2022-06-16 09:45:00|2884|2884|2883.21|2883.21|2884.63|2884.63|2881|2881|0
1655373000000|2022-06-16 09:50:00|2883.38|2883.38|2881.63|2881.63|2883.38|2883.38|2877.21|2877.21|0
1655373300000|2022-06-16 09:55:00|2882.26|2882.26|2887.75|2887.75|2887.75|2887.75|2880.38|2880.38|0
1655373600000|2022-06-16 10:00:00|2885.25|2885.25|2885|2885|2885.63|2885.63|2876.89|2876.89|0
1655373900000|2022-06-16 10:05:00|2885.35|2885.35|2895.71|2895.71|2895.71|2895.71|2885.35|2885.35|0
1655374200000|2022-06-16 10:10:00|2895.88|2895.88|2895.81|2895.81|2898.43|2898.43|2895.81|2895.81|0
1655374500000|2022-06-16 10:15:00|2895.98|2895.98|2905.3|2905.3|2905.3|2905.3|2889.49|2889.49|0
1655374800000|2022-06-16 10:20:00|2904.05|2904.05|2905.34|2905.34|2911.41|2911.41|2904.05|2904.05|0
1655375100000|2022-06-16 10:25:00|2907.21|2907.21|2897.17|2897.17|2907.21|2907.21|2895.35|2895.35|0
1655375400000|2022-06-16 10:30:00|2894.67|2894.67|2888.39|2888.39|2895.18|2895.18|2888.01|2888.01|0
1655375700000|2022-06-16 10:35:00|2888.26|2888.26|2887.64|2887.64|2888.26|2888.26|2883.89|2883.89|0
1655376000000|2022-06-16 10:40:00|2886.39|2886.39|2877|2877|2886.39|2886.39|2876.37|2876.37|0
1655376300000|2022-06-16 10:45:00|2878.87|2878.87|2885.07|2885.07|2885.07|2885.07|2876.37|2876.37|0
1655376600000|2022-06-16 10:50:00|2883.82|2883.82|2891.99|2891.99|2894.49|2894.49|2881.83|2881.83|0
1655376900000|2022-06-16 10:55:00|2890.12|2890.12|2877.78|2877.78|2890.12|2890.12|2877.16|2877.16|0
1655377200000|2022-06-16 11:00:00|2878.41|2878.41|2893.76|2893.76|2896.52|2896.52|2878.41|2878.41|0
1655377500000|2022-06-16 11:05:00|2894.38|2894.38|2893.3|2893.3|2898.13|2898.13|2890.43|2890.43|0
1655377800000|2022-06-16 11:10:00|2894.55|2894.55|2887.13|2887.13|2894.8|2894.8|2884.01|2884.01|0
1655378100000|2022-06-16 11:15:00|2885.89|2885.89|2882.26|2882.26|2887.26|2887.26|2882.26|2882.26|0
1655378400000|2022-06-16 11:20:00|2880.39|2880.39|2874.1|2874.1|2880.39|2880.39|2873.9|2873.9|0
1655378700000|2022-06-16 11:25:00|2874.27|2874.27|2876.05|2876.05|2881.66|2881.66|2871.72|2871.72|0
1655379000000|2022-06-16 11:30:00|2875.92|2875.92|2867.13|2867.13|2876.05|2876.05|2867.13|2867.13|0
1655379300000|2022-06-16 11:35:00|2865.88|2865.88|2868.26|2868.26|2870.38|2870.38|2865.26|2865.26|0
1655379600000|2022-06-16 11:40:00|2866.38|2866.38|2853.35|2853.35|2866.88|2866.88|2853.35|2853.35|0
1655379900000|2022-06-16 11:45:00|2852.72|2852.72|2850.2|2850.2|2853.33|2853.33|2848.68|2848.68|0
1655380200000|2022-06-16 11:50:00|2849.95|2849.95|2856.32|2856.32|2856.94|2856.94|2847.45|2847.45|0
1655380500000|2022-06-16 11:55:00|2855.7|2855.7|2863.94|2863.94|2864.56|2864.56|2855.7|2855.7|0
1655380800000|2022-06-16 12:00:00|2864.19|2864.19|2868.28|2868.28|2870.65|2870.65|2863.94|2863.94|0
1655381100000|2022-06-16 12:05:00|2869.53|2869.53|2873.45|2873.45|2875.32|2875.32|2869.53|2869.53|0
1655381400000|2022-06-16 12:10:00|2872.2|2872.2|2869.33|2869.33|2873.82|2873.82|2869.33|2869.33|0
1655381700000|2022-06-16 12:15:00|2869.08|2869.08|2869.16|2869.16|2871.58|2871.58|2869.08|2869.08|0
1655382000000|2022-06-16 12:20:00|2871.65|2871.65|2877.1|2877.1|2877.1|2877.1|2871.65|2871.65|0
1655382300000|2022-06-16 12:25:00|2875.86|2875.86|2868.61|2868.61|2875.86|2875.86|2867.36|2867.36|0
1655382600000|2022-06-16 12:30:00|2869.24|2869.24|2875.69|2875.69|2877.11|2877.11|2869.24|2869.24|0
1655382900000|2022-06-16 12:35:00|2875.06|2875.06|2877.31|2877.31|2877.31|2877.31|2866.57|2866.57|0
1655383200000|2022-06-16 12:40:00|2876.69|2876.69|2873.06|2873.06|2877.94|2877.94|2871.69|2871.69|0
1655383500000|2022-06-16 12:45:00|2874.31|2874.31|2881.83|2881.83|2881.83|2881.83|2873.29|2873.29|0
1655383800000|2022-06-16 12:50:00|2882.46|2882.46|2892.57|2892.57|2892.57|2892.57|2880.83|2880.83|0
1655384100000|2022-06-16 12:55:00|2892.74|2892.74|2877.34|2877.34|2898.36|2898.36|2876.96|2876.96|0
1655384400000|2022-06-16 13:00:00|2879.21|2879.21|2875.72|2875.72|2881.58|2881.58|2875.34|2875.34|0
1655384700000|2022-06-16 13:05:00|2877.59|2877.59|2878.08|2878.08|2879.51|2879.51|2871.07|2871.07|0
1655385000000|2022-06-16 13:10:00|2876.83|2876.83|2877.64|2877.64|2877.64|2877.64|2876.83|2876.83|0
1655385300000|2022-06-16 13:15:00|2877.01|2877.01|2878.34|2878.34|2880.84|2880.84|2876.22|2876.22|0
1655385600000|2022-06-16 13:20:00|2877.72|2877.72|2876.23|2876.23|2877.72|2877.72|2871.85|2871.85|0
1655385900000|2022-06-16 13:25:00|2876.48|2876.48|2878.61|2878.61|2880.1|2880.1|2874.36|2874.36|0
1655386200000|2022-06-16 13:30:00|2878.73|2878.73|2871.33|2871.33|2878.73|2878.73|2870.71|2870.71|0
1655386500000|2022-06-16 13:35:00|2872.58|2872.58|2883.94|2883.94|2884.56|2884.56|2872.58|2872.58|0
1655386800000|2022-06-16 13:40:00|2884.56|2884.56|2878.1|2878.1|2884.56|2884.56|2875.65|2875.65|0
1655387100000|2022-06-16 13:45:00|2878.72|2878.72|2885.56|2885.56|2888.31|2888.31|2877.9|2877.9|0
1655387400000|2022-06-16 13:50:00|2884.94|2884.94|2879.99|2879.99|2884.94|2884.94|2876.07|2876.07|0
1655387700000|2022-06-16 13:55:00|2879.37|2879.37|2879.04|2879.04|2881.04|2881.04|2871.92|2871.92|0
1655388000000|2022-06-16 14:00:00|2878.66|2878.66|2861.24|2861.24|2878.66|2878.66|2861.24|2861.24|0
1655388300000|2022-06-16 14:05:00|2860.62|2860.62|2861.4|2861.4|2861.4|2861.4|2853.63|2853.63|0
1655388600000|2022-06-16 14:10:00|2861.77|2861.77|2861.65|2861.65|2867.89|2867.89|2857.52|2857.52|0
1655388900000|2022-06-16 14:15:00|2861.52|2861.52|2856.43|2856.43|2863.72|2863.72|2856.43|2856.43|0
1655389200000|2022-06-16 14:20:00|2855.81|2855.81|2856.51|2856.51|2858.63|2858.63|2851.76|2851.76|0
1655389500000|2022-06-16 14:25:00|2856.63|2856.63|2859.7|2859.7|2859.8|2859.8|2855.2|2855.2|0
1655389800000|2022-06-16 14:30:00|2859.57|2859.57|2852.11|2852.11|2859.57|2859.57|2850.24|2850.24|0
1655390100000|2022-06-16 14:35:00|2851.48|2851.48|2835.75|2835.75|2851.48|2851.48|2835.75|2835.75|0
1655390400000|2022-06-16 14:40:00|2835.12|2835.12|2820.52|2820.52|2835.12|2835.12|2820.52|2820.52|0
1655390700000|2022-06-16 14:45:00|2820.27|2820.27|2833.28|2833.28|2842.12|2842.12|2820.27|2820.27|0
1655391000000|2022-06-16 14:50:00|2833.66|2833.66|2830.57|2830.57|2833.66|2833.66|2829.74|2829.74|0
1655391300000|2022-06-16 14:55:00|2830.45|2830.45|2825.25|2825.25|2831.32|2831.32|2823.71|2823.71|0
1655391600000|2022-06-16 15:00:00|2826.5|2826.5|2828.33|2828.33|2829.12|2829.12|2822.88|2822.88|0
1655391900000|2022-06-16 15:05:00|2828.45|2828.45|2816.04|2816.04|2828.45|2828.45|2814.79|2814.79|0
1655392200000|2022-06-16 15:10:00|2814.79|2814.79|2820.3|2820.3|2820.3|2820.3|2812.92|2812.92|0
1655392500000|2022-06-16 15:15:00|2819.67|2819.67|2816.58|2816.58|2823.96|2823.96|2815.5|2815.5|0
1655392800000|2022-06-16 15:20:00|2817.82|2817.82|2813.2|2813.2|2818.95|2818.95|2809.83|2809.83|0
1655393100000|2022-06-16 15:25:00|2812.95|2812.95|2805.59|2805.59|2815.36|2815.36|2805.14|2805.14|0
1655450100000|2022-06-17 07:15:00|2825.57|2825.57|2824.9|2824.9|2826.15|2826.15|2821.32|2821.32|0
1655450400000|2022-06-17 07:20:00|2823.65|2823.65|2840.35|2840.35|2840.35|2840.35|2823.65|2823.65|0
1655450700000|2022-06-17 07:25:00|2837.86|2837.86|2840.2|2840.2|2842.45|2842.45|2837.86|2837.86|0
1655451000000|2022-06-17 07:30:00|2839.58|2839.58|2824.04|2824.04|2839.58|2839.58|2823.42|2823.42|0
1655451300000|2022-06-17 07:35:00|2823.7|2823.7|2823.78|2823.78|2833.84|2833.84|2814.68|2814.68|0
1655451600000|2022-06-17 07:40:00|2822.53|2822.53|2808.01|2808.01|2822.53|2822.53|2796.78|2796.78|0
1655451900000|2022-06-17 07:45:00|2808.63|2808.63|2841.18|2841.18|2846.3|2846.3|2806.13|2806.13|0
1655452200000|2022-06-17 07:50:00|2840.56|2840.56|2838.55|2838.55|2844.93|2844.93|2837.68|2837.68|0
1655452500000|2022-06-17 07:55:00|2837.3|2837.3|2845.04|2845.04|2846.91|2846.91|2834.37|2834.37|0
1655452800000|2022-06-17 08:00:00|2843.16|2843.16|2843.79|2843.79|2844.91|2844.91|2841.41|2841.41|0
1655453100000|2022-06-17 08:05:00|2844.41|2844.41|2843.16|2843.16|2845.16|2845.16|2843.16|2843.16|0
1655453400000|2022-06-17 08:10:00|2842.91|2842.91|2840.79|2840.79|2843.91|2843.91|2839.54|2839.54|0
1655453700000|2022-06-17 08:15:00|2840.41|2840.41|2843.91|2843.91|2845.65|2845.65|2839.16|2839.16|0
1655454000000|2022-06-17 08:20:00|2844.28|2844.28|2846.9|2846.9|2846.9|2846.9|2844.28|2844.28|0
1655454300000|2022-06-17 08:25:00|2847.15|2847.15|2851.93|2851.93|2851.93|2851.93|2847.15|2847.15|0
1655454600000|2022-06-17 08:30:00|2852.55|2852.55|2859.88|2859.88|2860.88|2860.88|2852.38|2852.38|0
1655454900000|2022-06-17 08:35:00|2860.01|2860.01|2859.55|2859.55|2861.25|2861.25|2856.93|2856.93|0
1655455200000|2022-06-17 08:40:00|2858.3|2858.3|2857.05|2857.05|2858.93|2858.93|2851.43|2851.43|0
1655455500000|2022-06-17 08:45:00|2853.93|2853.93|2847.79|2847.79|2853.93|2853.93|2846.55|2846.55|0
1655455800000|2022-06-17 08:50:00|2847.42|2847.42|2836.43|2836.43|2847.42|2847.42|2834.8|2834.8|0
1655456100000|2022-06-17 08:55:00|2835.18|2835.18|2836.43|2836.43|2837.55|2837.55|2835.06|2835.06|0
1655456400000|2022-06-17 09:00:00|2835.93|2835.93|2839.68|2839.68|2840.92|2840.92|2834.68|2834.68|0
1655456700000|2022-06-17 09:05:00|2840.92|2840.92|2851.36|2851.36|2851.36|2851.36|2840.92|2840.92|0
1655457300000|2022-06-17 09:15:00|2852.4|2852.4|2861.28|2861.28|2864.88|2864.88|2852.4|2852.4|0
1655457600000|2022-06-17 09:20:00|2861.9|2861.9|2863.15|2863.15|2863.15|2863.15|2858.15|2858.15|0
1655457900000|2022-06-17 09:25:00|2862.52|2862.52|2870.19|2870.19|2871.19|2871.19|2862.52|2862.52|0
1655458200000|2022-06-17 09:30:00|2870.56|2870.56|2870.56|2870.56|2871.81|2871.81|2868.69|2868.69|0
1655458500000|2022-06-17 09:35:00|2871.81|2871.81|2867.61|2867.61|2874.93|2874.93|2867.49|2867.49|0
1655458800000|2022-06-17 09:40:00|2866.36|2866.36|2857.94|2857.94|2866.36|2866.36|2856.86|2856.86|0
1655459100000|2022-06-17 09:45:00|2858.11|2858.11|2862.23|2862.23|2862.61|2862.61|2854.99|2854.99|0
1655459400000|2022-06-17 09:50:00|2861.48|2861.48|2869.69|2869.69|2871.44|2871.44|2860.03|2860.03|0
1655459700000|2022-06-17 09:55:00|2869.44|2869.44|2869.7|2869.7|2872.44|2872.44|2865.32|2865.32|0
1655460000000|2022-06-17 10:00:00|2869.07|2869.07|2867.98|2867.98|2869.07|2869.07|2862.7|2862.7|0
1655460300000|2022-06-17 10:05:00|2867.36|2867.36|2860.86|2860.86|2869.4|2869.4|2860.86|2860.86|0
1655460600000|2022-06-17 10:10:00|2861.24|2861.24|2860.99|2860.99|2865.11|2865.11|2860.87|2860.87|0
1655460900000|2022-06-17 10:15:00|2858.5|2858.5|2860.25|2860.25|2861.75|2861.75|2858|2858|0
1655461200000|2022-06-17 10:20:00|2859.62|2859.62|2862.25|2862.25|2862.25|2862.25|2859|2859|0
1655461500000|2022-06-17 10:25:00|2862.37|2862.37|2859.37|2859.37|2862.75|2862.75|2858.75|2858.75|0
1655461800000|2022-06-17 10:30:00|2861.87|2861.87|2860.84|2860.84|2863.54|2863.54|2858.67|2858.67|0
1655462100000|2022-06-17 10:35:00|2861.46|2861.46|2863.8|2863.8|2863.8|2863.8|2860.18|2860.18|0
1655462400000|2022-06-17 10:40:00|2865.67|2865.67|2860.68|2860.68|2865.67|2865.67|2860.05|2860.05|0
1655462700000|2022-06-17 10:45:00|2859.43|2859.43|2856.68|2856.68|2859.43|2859.43|2856.06|2856.06|0
1655463000000|2022-06-17 10:50:00|2858.55|2858.55|2858.31|2858.31|2860.18|2860.18|2853.56|2853.56|0
1655463300000|2022-06-17 10:55:00|2857.68|2857.68|2857.06|2857.06|2858.93|2858.93|2857.06|2857.06|0
1655463600000|2022-06-17 11:00:00|2857.31|2857.31|2856.89|2856.89|2859.01|2859.01|2856.06|2856.06|0
1655463900000|2022-06-17 11:05:00|2856.72|2856.72|2856.82|2856.82|2857.96|2857.96|2855.47|2855.47|0
1655464200000|2022-06-17 11:10:00|2856.19|2856.19|2848.4|2848.4|2856.19|2856.19|2848.4|2848.4|0
1655464500000|2022-06-17 11:15:00|2849.03|2849.03|2844.7|2844.7|2854.94|2854.94|2844.7|2844.7|0
1655464800000|2022-06-17 11:20:00|2845.32|2845.32|2848.95|2848.95|2849.07|2849.07|2845.32|2845.32|0
1655465100000|2022-06-17 11:25:00|2848.32|2848.32|2851.71|2851.71|2852.34|2852.34|2848.32|2848.32|0
1655465400000|2022-06-17 11:30:00|2853.58|2853.58|2847.6|2847.6|2854.46|2854.46|2847.6|2847.6|0
1655465700000|2022-06-17 11:35:00|2847.47|2847.47|2843.4|2843.4|2847.47|2847.47|2843.27|2843.27|0
1655466000000|2022-06-17 11:40:00|2842.77|2842.77|2836.36|2836.36|2842.77|2842.77|2836.36|2836.36|0
1655466300000|2022-06-17 11:45:00|2835.73|2835.73|2831.32|2831.32|2838.23|2838.23|2831.32|2831.32|0
1655466600000|2022-06-17 11:50:00|2831.57|2831.57|2827.57|2827.57|2831.57|2831.57|2827.57|2827.57|0
1655466900000|2022-06-17 11:55:00|2828.19|2828.19|2833.44|2833.44|2833.44|2833.44|2828.19|2828.19|0
1655467200000|2022-06-17 12:00:00|2834.07|2834.07|2833.32|2833.32|2835.81|2835.81|2832.07|2832.07|0
1655467500000|2022-06-17 12:05:00|2833.07|2833.07|2832.44|2832.44|2833.07|2833.07|2832.19|2832.19|0
1655467800000|2022-06-17 12:10:00|2831.81|2831.81|2831.94|2831.94|2834.06|2834.06|2831.32|2831.32|0
1655468100000|2022-06-17 12:15:00|2831.81|2831.81|2833.19|2833.19|2835.69|2835.69|2831.19|2831.19|0
1655468400000|2022-06-17 12:20:00|2832.56|2832.56|2822.52|2822.52|2833.19|2833.19|2817.53|2817.53|0
1655468700000|2022-06-17 12:25:00|2823.15|2823.15|2824.89|2824.89|2825.02|2825.02|2823.15|2823.15|0
1655469000000|2022-06-17 12:30:00|2826.77|2826.77|2823.8|2823.8|2827.31|2827.31|2821.72|2821.72|0
1655469300000|2022-06-17 12:35:00|2823.63|2823.63|2821.13|2821.13|2823.88|2823.88|2821.13|2821.13|0
1655469600000|2022-06-17 12:40:00|2821.38|2821.38|2822.93|2822.93|2822.93|2822.93|2817.38|2817.38|0
1655469900000|2022-06-17 12:45:00|2822.3|2822.3|2816.33|2816.33|2822.3|2822.3|2816.33|2816.33|0
1655470200000|2022-06-17 12:50:00|2817.58|2817.58|2818.43|2818.43|2819.41|2819.41|2816.06|2816.06|0
1655470500000|2022-06-17 12:55:00|2817.81|2817.81|2815.39|2815.39|2817.81|2817.81|2814.31|2814.31|0
1655470800000|2022-06-17 13:00:00|2815.64|2815.64|2809.8|2809.8|2816.64|2816.64|2809.8|2809.8|0
1655471100000|2022-06-17 13:05:00|2807.3|2807.3|2799.59|2799.59|2807.67|2807.67|2799.59|2799.59|0
1655471400000|2022-06-17 13:10:00|2797.71|2797.71|2796.99|2796.99|2797.71|2797.71|2792.25|2792.25|0
1655471700000|2022-06-17 13:15:00|2796.87|2796.87|2789|2789|2797.74|2797.74|2789|2789|0
1655472000000|2022-06-17 13:20:00|2788.38|2788.38|2784.8|2784.8|2788.38|2788.38|2784.8|2784.8|0
1655472300000|2022-06-17 13:25:00|2785.43|2785.43|2788.43|2788.43|2790.8|2790.8|2785.3|2785.3|0
1655472600000|2022-06-17 13:30:00|2788.8|2788.8|2798.79|2798.79|2803.54|2803.54|2786.05|2786.05|0
1655472900000|2022-06-17 13:35:00|2798.92|2798.92|2795.14|2795.14|2800.29|2800.29|2793.34|2793.34|0
1655473200000|2022-06-17 13:40:00|2795.76|2795.76|2804.7|2804.7|2806.35|2806.35|2795.76|2795.76|0
1655473500000|2022-06-17 13:45:00|2804.45|2804.45|2802|2802|2807.37|2807.37|2800|2800|0
1655473800000|2022-06-17 13:50:00|2801.87|2801.87|2810.29|2810.29|2815.29|2815.29|2801.87|2801.87|0
1655474100000|2022-06-17 13:55:00|2810.79|2810.79|2808.34|2808.34|2816.78|2816.78|2807.47|2807.47|0
1655474400000|2022-06-17 14:00:00|2808.96|2808.96|2808.26|2808.26|2809.76|2809.76|2802.89|2802.89|0
1655474700000|2022-06-17 14:05:00|2807.63|2807.63|2804.21|2804.21|2810.38|2810.38|2801.72|2801.72|0
1655475000000|2022-06-17 14:10:00|2804.09|2804.09|2804.29|2804.29|2806.67|2806.67|2803.04|2803.04|0
1655475300000|2022-06-17 14:15:00|2803.67|2803.67|2799.77|2799.77|2804.77|2804.77|2798.78|2798.78|0
1655475600000|2022-06-17 14:20:00|2800.02|2800.02|2790.94|2790.94|2800.02|2800.02|2790.19|2790.19|0
1655475900000|2022-06-17 14:25:00|2790.68|2790.68|2783.17|2783.17|2790.68|2790.68|2779.55|2779.55|0
1655476200000|2022-06-17 14:30:00|2783.8|2783.8|2774.15|2774.15|2785.39|2785.39|2771.65|2771.65|0
1655476500000|2022-06-17 14:35:00|2773.53|2773.53|2763.87|2763.87|2773.53|2773.53|2760.49|2760.49|0
1655476800000|2022-06-17 14:40:00|2763.24|2763.24|2761.13|2761.13|2763.24|2763.24|2756.57|2756.57|0
1655477100000|2022-06-17 14:45:00|2760.51|2760.51|2756.59|2756.59|2761.13|2761.13|2749.39|2749.39|0
1655477400000|2022-06-17 14:50:00|2757.21|2757.21|2754.71|2754.71|2760.21|2760.21|2754.71|2754.71|0
1655477700000|2022-06-17 14:55:00|2755.34|2755.34|2755.22|2755.22|2760.46|2760.46|2752.72|2752.72|0
1655478000000|2022-06-17 15:00:00|2755.09|2755.09|2756.26|2756.26|2758.38|2758.38|2754.09|2754.09|0
1655478300000|2022-06-17 15:05:00|2756.13|2756.13|2773.84|2773.84|2774.46|2774.46|2756.13|2756.13|0
1655478600000|2022-06-17 15:10:00|2774.01|2774.01|2762.39|2762.39|2775.76|2775.76|2761.27|2761.27|0
1655478900000|2022-06-17 15:15:00|2762.77|2762.77|2774.71|2774.71|2774.84|2774.84|2760.9|2760.9|0
1655479200000|2022-06-17 15:20:00|2776.08|2776.08|2764.6|2764.6|2776.33|2776.33|2764.6|2764.6|0
1655479500000|2022-06-17 15:25:00|2765.22|2765.22|2759.52|2759.52|2768.22|2768.22|2759.52|2759.52|0
1655709300000|2022-06-20 07:15:00|2764.72|2764.72|2744.81|2744.81|2764.72|2764.72|2743.19|2743.19|0
1655709600000|2022-06-20 07:20:00|2752.93|2752.93|2758.86|2758.86|2767.23|2767.23|2752.93|2752.93|0
1655709900000|2022-06-20 07:25:00|2761.36|2761.36|2758.29|2758.29|2762.33|2762.33|2752.36|2752.36|0
1655710200000|2022-06-20 07:30:00|2757.92|2757.92|2752.12|2752.12|2757.92|2757.92|2744.01|2744.01|0
1655710500000|2022-06-20 07:35:00|2752.75|2752.75|2747.1|2747.1|2754.17|2754.17|2743.26|2743.26|0
1655710800000|2022-06-20 07:40:00|2746.48|2746.48|2737.79|2737.79|2746.48|2746.48|2737.79|2737.79|0
1655711100000|2022-06-20 07:45:00|2737.16|2737.16|2733.92|2733.92|2737.16|2737.16|2730.2|2730.2|0
1655711400000|2022-06-20 07:50:00|2732.67|2732.67|2737.64|2737.64|2738.89|2738.89|2731.18|2731.18|0
1655711700000|2022-06-20 07:55:00|2737.76|2737.76|2747.37|2747.37|2747.37|2747.37|2737.76|2737.76|0
1655712000000|2022-06-20 08:00:00|2746.75|2746.75|2741.54|2741.54|2748|2748|2741.54|2741.54|0
1655712300000|2022-06-20 08:05:00|2739.04|2739.04|2741.21|2741.21|2745.09|2745.09|2739.04|2739.04|0
1655712600000|2022-06-20 08:10:00|2741.58|2741.58|2732.55|2732.55|2741.58|2741.58|2732.55|2732.55|0
1655712900000|2022-06-20 08:15:00|2733.8|2733.8|2732.62|2732.62|2734.42|2734.42|2730.05|2730.05|0
1655713200000|2022-06-20 08:20:00|2734.5|2734.5|2736.57|2736.57|2737.2|2737.2|2729.88|2729.88|0
1655713500000|2022-06-20 08:25:00|2735.32|2735.32|2738.69|2738.69|2738.69|2738.69|2734.07|2734.07|0
1655713800000|2022-06-20 08:30:00|2737.44|2737.44|2739.35|2739.35|2739.35|2739.35|2733.98|2733.98|0
1655714100000|2022-06-20 08:35:00|2739.87|2739.87|2742.75|2742.75|2742.75|2742.75|2739.6|2739.6|0
1655714400000|2022-06-20 08:40:00|2743.38|2743.38|2740.5|2740.5|2749.25|2749.25|2739.25|2739.25|0
1655714700000|2022-06-20 08:45:00|2739.88|2739.88|2742.88|2742.88|2746.63|2746.63|2739.88|2739.88|0
1655715000000|2022-06-20 08:50:00|2743.5|2743.5|2743.8|2743.8|2745.88|2745.88|2743.5|2743.5|0
1655715300000|2022-06-20 08:55:00|2744.42|2744.42|2733.68|2733.68|2744.42|2744.42|2733.68|2733.68|0
1655715600000|2022-06-20 09:00:00|2734.3|2734.3|2716.33|2716.33|2734.3|2734.3|2716.33|2716.33|0
1655715900000|2022-06-20 09:05:00|2715.7|2715.7|2704.77|2704.77|2716.33|2716.33|2704.49|2704.49|0
1655716200000|2022-06-20 09:10:00|2704.14|2704.14|2699.86|2699.86|2708.02|2708.02|2699.61|2699.61|0
1655716500000|2022-06-20 09:15:00|2699.23|2699.23|2702.98|2702.98|2703.6|2703.6|2698.61|2698.61|0
1655716800000|2022-06-20 09:20:00|2702.63|2702.63|2696.23|2696.23|2702.98|2702.98|2693.1|2693.1|0
1655717100000|2022-06-20 09:25:00|2699.35|2699.35|2697.78|2697.78|2705.55|2705.55|2697.16|2697.16|0
1655717400000|2022-06-20 09:30:00|2697.95|2697.95|2689.29|2689.29|2697.95|2697.95|2689.29|2689.29|0
1655717700000|2022-06-20 09:35:00|2691.79|2691.79|2698.81|2698.81|2698.81|2698.81|2686.62|2686.62|0
1655718000000|2022-06-20 09:40:00|2700.06|2700.06|2695.47|2695.47|2704.56|2704.56|2695.47|2695.47|0
1655718300000|2022-06-20 09:45:00|2693.59|2693.59|2699.22|2699.22|2701.21|2701.21|2692.97|2692.97|0
1655718600000|2022-06-20 09:50:00|2699.84|2699.84|2704.71|2704.71|2704.71|2704.71|2699.84|2699.84|0
1655718900000|2022-06-20 09:55:00|2703.47|2703.47|2706.06|2706.06|2706.96|2706.96|2703.47|2703.47|0
1655719200000|2022-06-20 10:00:00|2708.56|2708.56|2713.88|2713.88|2714.9|2714.9|2708.56|2708.56|0
1655719500000|2022-06-20 10:05:00|2716.38|2716.38|2707.81|2707.81|2716.38|2716.38|2707.81|2707.81|0
1655719800000|2022-06-20 10:10:00|2706.56|2706.56|2702.94|2702.94|2707.56|2707.56|2702.32|2702.32|0
1655720100000|2022-06-20 10:15:00|2703.07|2703.07|2701.37|2701.37|2703.07|2703.07|2699.94|2699.94|0
1655720400000|2022-06-20 10:20:00|2702.62|2702.62|2696.62|2696.62|2702.74|2702.74|2696.62|2696.62|0
1655720700000|2022-06-20 10:25:00|2696|2696|2696.5|2696.5|2696.62|2696.62|2695.25|2695.25|0
1655721000000|2022-06-20 10:30:00|2699|2699|2701.62|2701.62|2701.62|2701.62|2699|2699|0
1655721300000|2022-06-20 10:35:00|2702.25|2702.25|2709.23|2709.23|2709.23|2709.23|2702.25|2702.25|0
1655721600000|2022-06-20 10:40:00|2709.85|2709.85|2707.28|2707.28|2709.85|2709.85|2707.28|2707.28|0
1655721900000|2022-06-20 10:45:00|2707.63|2707.63|2714.51|2714.51|2714.51|2714.51|2707.63|2707.63|0
1655722200000|2022-06-20 10:50:00|2717|2717|2713.46|2713.46|2717|2717|2712.21|2712.21|0
1655722500000|2022-06-20 10:55:00|2714.09|2714.09|2711.72|2711.72|2714.09|2714.09|2711.09|2711.09|0
1655722800000|2022-06-20 11:00:00|2712.96|2712.96|2712.5|2712.5|2716.09|2716.09|2712.5|2712.5|0
1655723100000|2022-06-20 11:05:00|2710.62|2710.62|2714.13|2714.13|2714.88|2714.88|2709.25|2709.25|0
1655723400000|2022-06-20 11:10:00|2714.37|2714.37|2713.63|2713.63|2716.75|2716.75|2713.63|2713.63|0
1655723700000|2022-06-20 11:15:00|2713.75|2713.75|2714.87|2714.87|2715.62|2715.62|2712.5|2712.5|0
1655724000000|2022-06-20 11:20:00|2714.25|2714.25|2710.52|2710.52|2714.25|2714.25|2709.9|2709.9|0
1655724300000|2022-06-20 11:25:00|2711.77|2711.77|2714.17|2714.17|2714.17|2714.17|2711.05|2711.05|0
1655724600000|2022-06-20 11:30:00|2712.92|2712.92|2713.55|2713.55|2714.8|2714.8|2712.92|2712.92|0
1655724900000|2022-06-20 11:35:00|2716.67|2716.67|2710.42|2710.42|2719.54|2719.54|2710.42|2710.42|0
1655725200000|2022-06-20 11:40:00|2709.17|2709.17|2711.79|2711.79|2713.04|2713.04|2709.17|2709.17|0
1655725500000|2022-06-20 11:45:00|2710.54|2710.54|2713.29|2713.29|2713.29|2713.29|2708.67|2708.67|0
1655725800000|2022-06-20 11:50:00|2713.63|2713.63|2712.55|2712.55|2716|2716|2712.55|2712.55|0
1655726100000|2022-06-20 11:55:00|2712.31|2712.31|2712.5|2712.5|2712.63|2712.63|2711.88|2711.88|0
1655726400000|2022-06-20 12:00:00|2711.25|2711.25|2709.93|2709.93|2711.25|2711.25|2708.55|2708.55|0
1655726700000|2022-06-20 12:05:00|2709.8|2709.8|2710.35|2710.35|2710.35|2710.35|2708.08|2708.08|0
1655727000000|2022-06-20 12:10:00|2710.17|2710.17|2710.25|2710.25|2710.87|2710.87|2709.55|2709.55|0
1655727300000|2022-06-20 12:15:00|2709.62|2709.62|2711.06|2711.06|2711.61|2711.61|2709|2709|0
1655727600000|2022-06-20 12:20:00|2710.43|2710.43|2709.19|2709.19|2710.43|2710.43|2708.94|2708.94|0
1655727900000|2022-06-20 12:25:00|2711.69|2711.69|2709.81|2709.81|2711.69|2711.69|2709.81|2709.81|0
1655728200000|2022-06-20 12:30:00|2710.17|2710.17|2710.92|2710.92|2711.54|2711.54|2708.92|2708.92|0
1655728500000|2022-06-20 12:35:00|2711.04|2711.04|2708.41|2708.41|2712.04|2712.04|2708.16|2708.16|0
1655728800000|2022-06-20 12:40:00|2709.66|2709.66|2714.03|2714.03|2714.03|2714.03|2709.66|2709.66|0
1655729100000|2022-06-20 12:45:00|2712.79|2712.79|2710.39|2710.39|2712.79|2712.79|2708.04|2708.04|0
1655729400000|2022-06-20 12:50:00|2709.76|2709.76|2708.02|2708.02|2710.39|2710.39|2708.02|2708.02|0
1655729700000|2022-06-20 12:55:00|2708.14|2708.14|2710.13|2710.13|2710.13|2710.13|2708.01|2708.01|0
1655730000000|2022-06-20 13:00:00|2709.51|2709.51|2710.71|2710.71|2713.33|2713.33|2708.08|2708.08|0
1655730300000|2022-06-20 13:05:00|2710.08|2710.08|2708.83|2708.83|2711.33|2711.33|2707.78|2707.78|0
1655730600000|2022-06-20 13:10:00|2708.58|2708.58|2709.93|2709.93|2710.18|2710.18|2708.58|2708.58|0
1655730900000|2022-06-20 13:15:00|2711.18|2711.18|2707.43|2707.43|2711.18|2711.18|2707.43|2707.43|0
1655731200000|2022-06-20 13:20:00|2706.81|2706.81|2700.56|2700.56|2707.43|2707.43|2700.56|2700.56|0
1655731500000|2022-06-20 13:25:00|2701.19|2701.19|2701.31|2701.31|2703.06|2703.06|2700.06|2700.06|0
1655731800000|2022-06-20 13:30:00|2700.68|2700.68|2699.75|2699.75|2703.18|2703.18|2697.88|2697.88|0
1655732100000|2022-06-20 13:35:00|2699.88|2699.88|2705.37|2705.37|2708.24|2708.24|2699.88|2699.88|0
1655732400000|2022-06-20 13:40:00|2704.12|2704.12|2700.87|2700.87|2704.12|2704.12|2697.25|2697.25|0
1655732700000|2022-06-20 13:45:00|2699.62|2699.62|2703.37|2703.37|2703.99|2703.99|2697.5|2697.5|0
1655733000000|2022-06-20 13:50:00|2702.12|2702.12|2705.81|2705.81|2705.81|2705.81|2700.07|2700.07|0
1655733300000|2022-06-20 13:55:00|2706.44|2706.44|2706.32|2706.32|2707.56|2707.56|2704.44|2704.44|0
1655733600000|2022-06-20 14:00:00|2705.69|2705.69|2702.07|2702.07|2706.32|2706.32|2700.82|2700.82|0
1655733900000|2022-06-20 14:05:00|2703.94|2703.94|2700.19|2700.19|2704.57|2704.57|2699.57|2699.57|0
1655734200000|2022-06-20 14:10:00|2700.07|2700.07|2702.91|2702.91|2702.91|2702.91|2696.32|2696.32|0
1655734500000|2022-06-20 14:15:00|2704.16|2704.16|2703.28|2703.28|2704.16|2704.16|2699.79|2699.79|0
1655734800000|2022-06-20 14:20:00|2702.66|2702.66|2705.85|2705.85|2706.98|2706.98|2702.66|2702.66|0
1655735100000|2022-06-20 14:25:00|2707.1|2707.1|2703.36|2703.36|2707.1|2707.1|2703.36|2703.36|0
1655735400000|2022-06-20 14:30:00|2703.53|2703.53|2703.69|2703.69|2707.11|2707.11|2702.74|2702.74|0
1655735700000|2022-06-20 14:35:00|2703.06|2703.06|2696.82|2696.82|2703.06|2703.06|2696.82|2696.82|0
1655736000000|2022-06-20 14:40:00|2696.94|2696.94|2694.69|2694.69|2696.94|2696.94|2692.82|2692.82|0
1655736300000|2022-06-20 14:45:00|2694.07|2694.07|2687.53|2687.53|2694.07|2694.07|2685.03|2685.03|0
1655736600000|2022-06-20 14:50:00|2688.15|2688.15|2698.37|2698.37|2698.37|2698.37|2688.15|2688.15|0
1655736900000|2022-06-20 14:55:00|2697.74|2697.74|2697.87|2697.87|2697.99|2697.99|2695.87|2695.87|0
1655737200000|2022-06-20 15:00:00|2696.62|2696.62|2703.24|2703.24|2703.48|2703.48|2696.62|2696.62|0
1655737500000|2022-06-20 15:05:00|2702.61|2702.61|2697.32|2697.32|2704.94|2704.94|2697.32|2697.32|0
1655737800000|2022-06-20 15:10:00|2697.15|2697.15|2699.9|2699.9|2699.9|2699.9|2696.52|2696.52|0
1655738100000|2022-06-20 15:15:00|2699.77|2699.77|2701.27|2701.27|2702.52|2702.52|2699.15|2699.15|0
1655738400000|2022-06-20 15:20:00|2701.45|2701.45|2702.04|2702.04|2704.24|2704.24|2700.62|2700.62|0
1655738700000|2022-06-20 15:25:00|2702.67|2702.67|2702.07|2702.07|2703.77|2703.77|2699.03|2699.03|0
1655795700000|2022-06-21 07:15:00|2709.62|2709.62|2713.79|2713.79|2717.29|2717.29|2709.62|2709.62|0
1655796000000|2022-06-21 07:20:00|2713.16|2713.16|2714.12|2714.12|2716.12|2716.12|2711.12|2711.12|0
1655796300000|2022-06-21 07:25:00|2712.25|2712.25|2721.74|2721.74|2722.36|2722.36|2709.75|2709.75|0
1655796600000|2022-06-21 07:30:00|2721.11|2721.11|2729.28|2729.28|2731.11|2731.11|2721.11|2721.11|0
1655796900000|2022-06-21 07:35:00|2729.9|2729.9|2745.39|2745.39|2745.52|2745.52|2729.28|2729.28|0
1655797200000|2022-06-21 07:40:00|2746.64|2746.64|2746.8|2746.8|2750.05|2750.05|2745.55|2745.55|0
1655797500000|2022-06-21 07:45:00|2746.43|2746.43|2740.07|2740.07|2746.43|2746.43|2737.32|2737.32|0
1655797800000|2022-06-21 07:50:00|2739.44|2739.44|2747.06|2747.06|2749.18|2749.18|2739.44|2739.44|0
1655798100000|2022-06-21 07:55:00|2748.31|2748.31|2746.44|2746.44|2748.93|2748.93|2743.32|2743.32|0
1655798400000|2022-06-21 08:00:00|2746.94|2746.94|2741.53|2741.53|2746.94|2746.94|2741.53|2741.53|0
1655798700000|2022-06-21 08:05:00|2742.78|2742.78|2742.95|2742.95|2743.27|2743.27|2739.4|2739.4|0
1655799000000|2022-06-21 08:10:00|2743.58|2743.58|2735.95|2735.95|2746.57|2746.57|2735.95|2735.95|0
1655799300000|2022-06-21 08:15:00|2734.71|2734.71|2732.08|2732.08|2734.71|2734.71|2728.21|2728.21|0
1655799600000|2022-06-21 08:20:00|2731.46|2731.46|2737.38|2737.38|2737.38|2737.38|2731.46|2731.46|0
1655799900000|2022-06-21 08:25:00|2737.73|2737.73|2730.8|2730.8|2737.9|2737.9|2728.92|2728.92|0
1655800200000|2022-06-21 08:30:00|2730.67|2730.67|2735.15|2735.15|2735.77|2735.77|2730.67|2730.67|0
1655800500000|2022-06-21 08:35:00|2735.4|2735.4|2738.14|2738.14|2738.77|2738.77|2735.4|2735.4|0
1655800800000|2022-06-21 08:40:00|2737.52|2737.52|2736.7|2736.7|2737.52|2737.52|2734.33|2734.33|0
1655801100000|2022-06-21 08:45:00|2736.87|2736.87|2732.28|2732.28|2737.87|2737.87|2732.28|2732.28|0
1655801400000|2022-06-21 08:50:00|2732.9|2732.9|2736.33|2736.33|2736.33|2736.33|2730.78|2730.78|0
1655801700000|2022-06-21 08:55:00|2735.08|2735.08|2732.74|2732.74|2736.95|2736.95|2732.74|2732.74|0
1655802000000|2022-06-21 09:00:00|2733.36|2733.36|2741.48|2741.48|2742.73|2742.73|2733.36|2733.36|0
1655802300000|2022-06-21 09:05:00|2742.73|2742.73|2740.65|2740.65|2743.35|2743.35|2739.4|2739.4|0
1655802600000|2022-06-21 09:10:00|2740.02|2740.02|2734.16|2734.16|2740.02|2740.02|2733.53|2733.53|0
1655802900000|2022-06-21 09:15:00|2732.28|2732.28|2731.99|2731.99|2734.78|2734.78|2731.99|2731.99|0
1655803200000|2022-06-21 09:20:00|2730.74|2730.74|2728.59|2728.59|2731.99|2731.99|2727.54|2727.54|0
1655803500000|2022-06-21 09:25:00|2728.42|2728.42|2727.75|2727.75|2728.49|2728.49|2726.5|2726.5|0
1655803800000|2022-06-21 09:30:00|2728.38|2728.38|2726.88|2726.88|2729|2729|2726.25|2726.25|0
1655804100000|2022-06-21 09:35:00|2727.5|2727.5|2728.2|2728.2|2728.7|2728.7|2726.83|2726.83|0
1655804400000|2022-06-21 09:40:00|2728.03|2728.03|2729.88|2729.88|2732.1|2732.1|2727.86|2727.86|0
1655804700000|2022-06-21 09:45:00|2730.51|2730.51|2732.28|2732.28|2732.28|2732.28|2727.61|2727.61|0
1655805000000|2022-06-21 09:50:00|2732.45|2732.45|2734.07|2734.07|2736.57|2736.57|2732.45|2732.45|0
1655805300000|2022-06-21 09:55:00|2733.45|2733.45|2736.7|2736.7|2740.95|2740.95|2733.45|2733.45|0
1655805600000|2022-06-21 10:00:00|2736.08|2736.08|2732.13|2732.13|2736.45|2736.45|2732.13|2732.13|0
1655805900000|2022-06-21 10:05:00|2731.5|2731.5|2737.99|2737.99|2738.62|2738.62|2731.5|2731.5|0
1655806200000|2022-06-21 10:10:00|2736.75|2736.75|2736.06|2736.06|2736.75|2736.75|2732.58|2732.58|0
1655806500000|2022-06-21 10:15:00|2736.69|2736.69|2741.07|2741.07|2741.07|2741.07|2736.31|2736.31|0
1655806800000|2022-06-21 10:20:00|2740.44|2740.44|2736.82|2736.82|2740.44|2740.44|2735.57|2735.57|0
1655807100000|2022-06-21 10:25:00|2736.2|2736.2|2738.57|2738.57|2738.57|2738.57|2734.95|2734.95|0
1655807400000|2022-06-21 10:30:00|2737.95|2737.95|2739.57|2739.57|2740.19|2740.19|2737.95|2737.95|0
1655807700000|2022-06-21 10:35:00|2738.94|2738.94|2736.27|2736.27|2740.19|2740.19|2734.69|2734.69|0
1655808000000|2022-06-21 10:40:00|2735.64|2735.64|2731.47|2731.47|2736.27|2736.27|2731.47|2731.47|0
1655808300000|2022-06-21 10:45:00|2731.23|2731.23|2727.73|2727.73|2731.85|2731.85|2727.48|2727.48|0
1655808600000|2022-06-21 10:50:00|2726.48|2726.48|2726.03|2726.03|2726.91|2726.91|2724.23|2724.23|0
1655808900000|2022-06-21 10:55:00|2725.61|2725.61|2723.94|2723.94|2726.46|2726.46|2721.24|2721.24|0
1655809200000|2022-06-21 11:00:00|2723.32|2723.32|2722.32|2722.32|2723.82|2723.82|2720.45|2720.45|0
1655809500000|2022-06-21 11:05:00|2719.82|2719.82|2714.33|2714.33|2720.45|2720.45|2713.7|2713.7|0
1655809800000|2022-06-21 11:10:00|2714.08|2714.08|2713.84|2713.84|2714.47|2714.47|2712.59|2712.59|0
1655810100000|2022-06-21 11:15:00|2713.72|2713.72|2715.85|2715.85|2715.85|2715.85|2712.6|2712.6|0
1655810400000|2022-06-21 11:20:00|2717.1|2717.1|2717.3|2717.3|2719.35|2719.35|2716.43|2716.43|0
1655810700000|2022-06-21 11:25:00|2717.06|2717.06|2715.81|2715.81|2718.31|2718.31|2715.81|2715.81|0
1655811000000|2022-06-21 11:30:00|2715.18|2715.18|2717.3|2717.3|2717.55|2717.55|2714.56|2714.56|0
1655811300000|2022-06-21 11:35:00|2716.05|2716.05|2716.8|2716.8|2717.43|2717.43|2715.43|2715.43|0
1655811600000|2022-06-21 11:40:00|2716.93|2716.93|2714.81|2714.81|2716.93|2716.93|2714.68|2714.68|0
1655811900000|2022-06-21 11:45:00|2714.18|2714.18|2713.64|2713.64|2715.93|2715.93|2712.06|2712.06|0
1655812200000|2022-06-21 11:50:00|2712.39|2712.39|2707.07|2707.07|2712.39|2712.39|2704.94|2704.94|0
1655812500000|2022-06-21 11:55:00|2705.19|2705.19|2701.57|2701.57|2705.94|2705.94|2701.57|2701.57|0
1655812800000|2022-06-21 12:00:00|2701.74|2701.74|2701.44|2701.44|2702.24|2702.24|2698.87|2698.87|0
1655813100000|2022-06-21 12:05:00|2702.06|2702.06|2696.75|2696.75|2703.31|2703.31|2696.57|2696.57|0
1655813400000|2022-06-21 12:10:00|2696.62|2696.62|2698.2|2698.2|2698.2|2698.2|2695.37|2695.37|0
1655813700000|2022-06-21 12:15:00|2698.32|2698.32|2697.43|2697.43|2698.32|2698.32|2696.18|2696.18|0
1655814000000|2022-06-21 12:20:00|2696.8|2696.8|2694.14|2694.14|2698.05|2698.05|2692.89|2692.89|0
1655814300000|2022-06-21 12:25:00|2694.88|2694.88|2695.21|2695.21|2697.83|2697.83|2694.88|2694.88|0
1655814600000|2022-06-21 12:30:00|2694.96|2694.96|2697.21|2697.21|2698.58|2698.58|2694.84|2694.84|0
1655814900000|2022-06-21 12:35:00|2697.58|2697.58|2693.08|2693.08|2699.2|2699.2|2692.33|2692.33|0
1655815200000|2022-06-21 12:40:00|2692.46|2692.46|2688.96|2688.96|2692.46|2692.46|2688.34|2688.34|0
1655815500000|2022-06-21 12:45:00|2687.71|2687.71|2692.33|2692.33|2692.33|2692.33|2687.71|2687.71|0
1655815800000|2022-06-21 12:50:00|2691.71|2691.71|2687.84|2687.84|2692.95|2692.95|2687.84|2687.84|0
1655816100000|2022-06-21 12:55:00|2687.71|2687.71|2681.09|2681.09|2688.46|2688.46|2681.09|2681.09|0
1655816400000|2022-06-21 13:00:00|2681.72|2681.72|2684.71|2684.71|2684.71|2684.71|2678.97|2678.97|0
1655816700000|2022-06-21 13:05:00|2684.09|2684.09|2687.71|2687.71|2687.71|2687.71|2684.09|2684.09|0
1655817000000|2022-06-21 13:10:00|2687.08|2687.08|2686.08|2686.08|2687.08|2687.08|2684.08|2684.08|0
1655817300000|2022-06-21 13:15:00|2686.2|2686.2|2683.58|2683.58|2687.83|2687.83|2683.58|2683.58|0
1655817600000|2022-06-21 13:20:00|2681.71|2681.71|2683.71|2683.71|2683.71|2683.71|2680.71|2680.71|0
1655817900000|2022-06-21 13:25:00|2683.58|2683.58|2685.58|2685.58|2686.08|2686.08|2682.59|2682.59|0
1655818200000|2022-06-21 13:30:00|2686.2|2686.2|2681.46|2681.46|2687.58|2687.58|2680.21|2680.21|0
1655818500000|2022-06-21 13:35:00|2682.08|2682.08|2674.25|2674.25|2682.08|2682.08|2673|2673|0
1655818800000|2022-06-21 13:40:00|2674|2674|2671.21|2671.21|2679.95|2679.95|2671.21|2671.21|0
1655819100000|2022-06-21 13:45:00|2669.96|2669.96|2663.57|2663.57|2669.96|2669.96|2660|2660|0
1655819400000|2022-06-21 13:50:00|2664.2|2664.2|2662.7|2662.7|2664.2|2664.2|2658.7|2658.7|0
1655819700000|2022-06-21 13:55:00|2662.07|2662.07|2682.12|2682.12|2685.25|2685.25|2662.07|2662.07|0
1655820000000|2022-06-21 14:00:00|2682.25|2682.25|2680.47|2680.47|2682.35|2682.35|2671.6|2671.6|0
1655820300000|2022-06-21 14:05:00|2680.35|2680.35|2682.72|2682.72|2683.47|2683.47|2677.85|2677.85|0
1655820600000|2022-06-21 14:10:00|2682.1|2682.1|2678.88|2678.88|2682.47|2682.47|2678.5|2678.5|0
1655820900000|2022-06-21 14:15:00|2681.38|2681.38|2681.92|2681.92|2687.11|2687.11|2679.5|2679.5|0
1655821200000|2022-06-21 14:20:00|2681.29|2681.29|2688.51|2688.51|2688.51|2688.51|2680.67|2680.67|0
1655821500000|2022-06-21 14:25:00|2687.26|2687.26|2679.67|2679.67|2687.26|2687.26|2678.42|2678.42|0
1655821800000|2022-06-21 14:30:00|2679.3|2679.3|2679.17|2679.17|2682.42|2682.42|2677.43|2677.43|0
1655822100000|2022-06-21 14:35:00|2678.55|2678.55|2679.07|2679.07|2679.25|2679.25|2673.25|2673.25|0
1655822400000|2022-06-21 14:40:00|2677.83|2677.83|2677.7|2677.7|2679.57|2679.57|2676.2|2676.2|0
1655822700000|2022-06-21 14:45:00|2677.08|2677.08|2671.71|2671.71|2679.07|2679.07|2671.71|2671.71|0
1655823000000|2022-06-21 14:50:00|2672.33|2672.33|2676.2|2676.2|2677.2|2677.2|2672.33|2672.33|0
1655823300000|2022-06-21 14:55:00|2675.83|2675.83|2670.76|2670.76|2676.46|2676.46|2670.13|2670.13|0
1655823600000|2022-06-21 15:00:00|2671.38|2671.38|2672.4|2672.4|2673.02|2673.02|2669.26|2669.26|0
1655823900000|2022-06-21 15:05:00|2671.77|2671.77|2666.16|2666.16|2671.9|2671.9|2665.9|2665.9|0
1655824200000|2022-06-21 15:10:00|2666.78|2666.78|2665.66|2665.66|2668.4|2668.4|2665.53|2665.53|0
1655824500000|2022-06-21 15:15:00|2665.53|2665.53|2670.08|2670.08|2671.45|2671.45|2665.53|2665.53|0
1655824800000|2022-06-21 15:20:00|2670.7|2670.7|2669.74|2669.74|2673.3|2673.3|2669.66|2669.66|0
1655825100000|2022-06-21 15:25:00|2670.37|2670.37|2672.06|2672.06|2674.66|2674.66|2670.37|2670.37|0
1655882100000|2022-06-22 07:15:00|2632.33|2632.33|2633.71|2633.71|2641.57|2641.57|2632.33|2632.33|0
1655882400000|2022-06-22 07:20:00|2631.21|2631.21|2624|2624|2632.95|2632.95|2622.66|2622.66|0
1655882700000|2022-06-22 07:25:00|2624.62|2624.62|2640.21|2640.21|2642.7|2642.7|2624.62|2624.62|0
1655883000000|2022-06-22 07:30:00|2640.55|2640.55|2637.68|2637.68|2643.2|2643.2|2637.06|2637.06|0
1655883300000|2022-06-22 07:35:00|2637.81|2637.81|2635.74|2635.74|2637.81|2637.81|2628.01|2628.01|0
1655883600000|2022-06-22 07:40:00|2635.24|2635.24|2639.74|2639.74|2641.86|2641.86|2635.24|2635.24|0
1655883900000|2022-06-22 07:45:00|2639.24|2639.24|2641.01|2641.01|2641.61|2641.61|2635.99|2635.99|0
1655884200000|2022-06-22 07:50:00|2641.38|2641.38|2638.48|2638.48|2644.13|2644.13|2636.99|2636.99|0
1655884500000|2022-06-22 07:55:00|2638.13|2638.13|2634.63|2634.63|2643.37|2643.37|2634.63|2634.63|0
1655884800000|2022-06-22 08:00:00|2634.01|2634.01|2623.88|2623.88|2634.01|2634.01|2620.36|2620.36|0
1655885100000|2022-06-22 08:05:00|2624.25|2624.25|2623.29|2623.29|2624.5|2624.5|2618.67|2618.67|0
1655885400000|2022-06-22 08:10:00|2623.92|2623.92|2626.42|2626.42|2631.16|2631.16|2623.92|2623.92|0
1655885700000|2022-06-22 08:15:00|2626.29|2626.29|2624.55|2624.55|2627.81|2627.81|2620.68|2620.68|0
1655886000000|2022-06-22 08:20:00|2623.93|2623.93|2627.55|2627.55|2633.17|2633.17|2623.93|2623.93|0
1655886300000|2022-06-22 08:25:00|2628.18|2628.18|2626.05|2626.05|2631.92|2631.92|2626.05|2626.05|0
1655886600000|2022-06-22 08:30:00|2625.93|2625.93|2628.55|2628.55|2630.43|2630.43|2625.56|2625.56|0
1655886900000|2022-06-22 08:35:00|2627.93|2627.93|2630.15|2630.15|2634.14|2634.14|2627.93|2627.93|0
1655887200000|2022-06-22 08:40:00|2628.9|2628.9|2629.43|2629.43|2632.89|2632.89|2628.77|2628.77|0
1655887500000|2022-06-22 08:45:00|2630.06|2630.06|2625.13|2625.13|2630.68|2630.68|2624.76|2624.76|0
1655887800000|2022-06-22 08:50:00|2625.26|2625.26|2633.74|2633.74|2633.74|2633.74|2625.26|2625.26|0
1655888100000|2022-06-22 08:55:00|2633.12|2633.12|2634|2634|2634.49|2634.49|2632.62|2632.62|0
1655888400000|2022-06-22 09:00:00|2635.24|2635.24|2638.49|2638.49|2639.62|2639.62|2634.12|2634.12|0
1655888700000|2022-06-22 09:05:00|2637.24|2637.24|2635.62|2635.62|2637.24|2637.24|2632.87|2632.87|0
1655889000000|2022-06-22 09:10:00|2634.99|2634.99|2628.27|2628.27|2634.99|2634.99|2627.27|2627.27|0
1655889300000|2022-06-22 09:15:00|2628.52|2628.52|2639.4|2639.4|2641.4|2641.4|2628.52|2628.52|0
1655889600000|2022-06-22 09:20:00|2640.03|2640.03|2642.45|2642.45|2644.32|2644.32|2639.9|2639.9|0
1655889900000|2022-06-22 09:25:00|2641.82|2641.82|2631.06|2631.06|2641.82|2641.82|2631.06|2631.06|0
1655890200000|2022-06-22 09:30:00|2630.43|2630.43|2625.81|2625.81|2630.81|2630.81|2624.56|2624.56|0
1655890500000|2022-06-22 09:35:00|2625.94|2625.94|2627.81|2627.81|2630.93|2630.93|2625.94|2625.94|0
1655890800000|2022-06-22 09:40:00|2627.19|2627.19|2625.92|2625.92|2629.06|2629.06|2624.42|2624.42|0
1655891100000|2022-06-22 09:45:00|2626.54|2626.54|2618.3|2618.3|2628.04|2628.04|2618.3|2618.3|0
1655891400000|2022-06-22 09:50:00|2618.05|2618.05|2627.67|2627.67|2627.67|2627.67|2617.92|2617.92|0
1655891700000|2022-06-22 09:55:00|2628.29|2628.29|2622.43|2622.43|2628.92|2628.92|2622.43|2622.43|0
1655892000000|2022-06-22 10:00:00|2619.93|2619.93|2624.68|2624.68|2624.68|2624.68|2618.93|2618.93|0
1655892300000|2022-06-22 10:05:00|2625.93|2625.93|2623.92|2623.92|2626.05|2626.05|2623.17|2623.17|0
1655892600000|2022-06-22 10:10:00|2624.17|2624.17|2622.92|2622.92|2626.05|2626.05|2621.55|2621.55|0
1655892900000|2022-06-22 10:15:00|2623.55|2623.55|2622.67|2622.67|2624.67|2624.67|2622.17|2622.17|0
1655893200000|2022-06-22 10:20:00|2623.92|2623.92|2625.17|2625.17|2628.67|2628.67|2623.79|2623.79|0
1655893500000|2022-06-22 10:25:00|2625.79|2625.79|2626.22|2626.22|2626.35|2626.35|2622.97|2622.97|0
1655893800000|2022-06-22 10:30:00|2627.47|2627.47|2627.64|2627.64|2627.72|2627.72|2626.39|2626.39|0
1655894100000|2022-06-22 10:35:00|2627.52|2627.52|2626.27|2626.27|2629.52|2629.52|2625.64|2625.64|0
1655894400000|2022-06-22 10:40:00|2626.15|2626.15|2624.1|2624.1|2626.15|2626.15|2619.98|2619.98|0
1655894700000|2022-06-22 10:45:00|2624.73|2624.73|2627.52|2627.52|2627.52|2627.52|2624.61|2624.61|0
1655895000000|2022-06-22 10:50:00|2625.65|2625.65|2622.23|2622.23|2626.53|2626.53|2622.23|2622.23|0
1655895300000|2022-06-22 10:55:00|2621.61|2621.61|2618.72|2618.72|2622.86|2622.86|2618.72|2618.72|0
1655895600000|2022-06-22 11:00:00|2619.34|2619.34|2625.55|2625.55|2626.43|2626.43|2619.34|2619.34|0
1655895900000|2022-06-22 11:05:00|2624.93|2624.93|2622.48|2622.48|2625.23|2625.23|2620.61|2620.61|0
1655896200000|2022-06-22 11:10:00|2623.11|2623.11|2620.86|2620.86|2624.61|2624.61|2620.86|2620.86|0
1655896500000|2022-06-22 11:15:00|2620.24|2620.24|2622.41|2622.41|2622.41|2622.41|2619.61|2619.61|0
1655896800000|2022-06-22 11:20:00|2623.03|2623.03|2618.74|2618.74|2623.66|2623.66|2618.74|2618.74|0
1655897100000|2022-06-22 11:25:00|2618.11|2618.11|2611.49|2611.49|2618.11|2618.11|2610.87|2610.87|0
1655897400000|2022-06-22 11:30:00|2611.31|2611.31|2612.79|2612.79|2614.16|2614.16|2611.31|2611.31|0
1655897700000|2022-06-22 11:35:00|2612.66|2612.66|2607.95|2607.95|2612.66|2612.66|2606.7|2606.7|0
1655898000000|2022-06-22 11:40:00|2607.32|2607.32|2612.62|2612.62|2612.62|2612.62|2607.32|2607.32|0
1655898300000|2022-06-22 11:45:00|2612.74|2612.74|2612.74|2612.74|2615.24|2615.24|2612.12|2612.12|0
1655898600000|2022-06-22 11:50:00|2613.37|2613.37|2611.62|2611.62|2613.37|2613.37|2609.99|2609.99|0
1655898900000|2022-06-22 11:55:00|2612.86|2612.86|2614.11|2614.11|2614.11|2614.11|2612.86|2612.86|0
1655899200000|2022-06-22 12:00:00|2613.48|2613.48|2611.28|2611.28|2613.61|2613.61|2610.49|2610.49|0
1655899500000|2022-06-22 12:05:00|2611.16|2611.16|2607.37|2607.37|2611.91|2611.91|2607.37|2607.37|0
1655899800000|2022-06-22 12:10:00|2606.74|2606.74|2611.79|2611.79|2611.79|2611.79|2606.74|2606.74|0
1655900100000|2022-06-22 12:15:00|2611.66|2611.66|2616.01|2616.01|2616.01|2616.01|2611.04|2611.04|0
1655900400000|2022-06-22 12:20:00|2616.63|2616.63|2617.21|2617.21|2617.38|2617.38|2616.01|2616.01|0
1655900700000|2022-06-22 12:25:00|2617.83|2617.83|2614.84|2614.84|2618.08|2618.08|2614.21|2614.21|0
1655901000000|2022-06-22 12:30:00|2615.46|2615.46|2612.66|2612.66|2615.46|2615.46|2609.79|2609.79|0
1655901300000|2022-06-22 12:35:00|2614.54|2614.54|2612.92|2612.92|2617.66|2617.66|2612.92|2612.92|0
1655901600000|2022-06-22 12:40:00|2614.17|2614.17|2618.66|2618.66|2618.66|2618.66|2613.54|2613.54|0
1655901900000|2022-06-22 12:45:00|2619.16|2619.16|2617.91|2617.91|2619.16|2619.16|2617.91|2617.91|0
1655902200000|2022-06-22 12:50:00|2617.66|2617.66|2623.57|2623.57|2625.45|2625.45|2617.66|2617.66|0
1655902500000|2022-06-22 12:55:00|2625.45|2625.45|2627.74|2627.74|2627.74|2627.74|2624.57|2624.57|0
1655902800000|2022-06-22 13:00:00|2627.87|2627.87|2627.75|2627.75|2630.49|2630.49|2627.36|2627.36|0
1655903100000|2022-06-22 13:05:00|2627.12|2627.12|2631.44|2631.44|2631.81|2631.81|2623.75|2623.75|0
1655903400000|2022-06-22 13:10:00|2631.26|2631.26|2630.12|2630.12|2631.89|2631.89|2628.72|2628.72|0
1655903700000|2022-06-22 13:15:00|2629.95|2629.95|2626.82|2626.82|2629.95|2629.95|2622.45|2622.45|0
1655904000000|2022-06-22 13:20:00|2627.17|2627.17|2627.38|2627.38|2629.13|2629.13|2626.54|2626.54|0
1655904300000|2022-06-22 13:25:00|2626.13|2626.13|2628.55|2628.55|2631.68|2631.68|2624.41|2624.41|0
1655904600000|2022-06-22 13:30:00|2629.8|2629.8|2634.34|2634.34|2637.33|2637.33|2623.93|2623.93|0
1655904900000|2022-06-22 13:35:00|2634.69|2634.69|2629.26|2629.26|2637.55|2637.55|2629.26|2629.26|0
1655905200000|2022-06-22 13:40:00|2631.76|2631.76|2633.42|2633.42|2634.05|2634.05|2627.06|2627.06|0
1655905500000|2022-06-22 13:45:00|2634.05|2634.05|2638.95|2638.95|2638.95|2638.95|2632.27|2632.27|0
1655905800000|2022-06-22 13:50:00|2638.33|2638.33|2651.56|2651.56|2651.56|2651.56|2636.44|2636.44|0
1655906100000|2022-06-22 13:55:00|2652.81|2652.81|2655.85|2655.85|2658.85|2658.85|2652.81|2652.81|0
1655906400000|2022-06-22 14:00:00|2655.73|2655.73|2654.93|2654.93|2659.6|2659.6|2653.31|2653.31|0
1655906700000|2022-06-22 14:05:00|2654.3|2654.3|2659.52|2659.52|2659.89|2659.89|2651.06|2651.06|0
1655907000000|2022-06-22 14:10:00|2660.15|2660.15|2665.42|2665.42|2665.47|2665.47|2657|2657|0
1655907300000|2022-06-22 14:15:00|2664.8|2664.8|2677.83|2677.83|2677.83|2677.83|2664.8|2664.8|0
1655907600000|2022-06-22 14:20:00|2678|2678|2681.88|2681.88|2683.25|2683.25|2675.33|2675.33|0
1655907900000|2022-06-22 14:25:00|2681.25|2681.25|2687.34|2687.34|2689.97|2689.97|2681.25|2681.25|0
1655908200000|2022-06-22 14:30:00|2687.97|2687.97|2682.52|2682.52|2687.97|2687.97|2681.9|2681.9|0
1655908500000|2022-06-22 14:35:00|2681.9|2681.9|2689.21|2689.21|2693.63|2693.63|2681.15|2681.15|0
1655908800000|2022-06-22 14:40:00|2687.96|2687.96|2685.12|2685.12|2688.71|2688.71|2682.75|2682.75|0
1655909100000|2022-06-22 14:45:00|2686.37|2686.37|2683.62|2683.62|2687.87|2687.87|2680.5|2680.5|0
1655909400000|2022-06-22 14:50:00|2683|2683|2683.45|2683.45|2684.12|2684.12|2681.4|2681.4|0
1655909700000|2022-06-22 14:55:00|2682.2|2682.2|2684.22|2684.22|2684.22|2684.22|2680.2|2680.2|0
1655910000000|2022-06-22 15:00:00|2684.57|2684.57|2675.36|2675.36|2684.74|2684.74|2673.94|2673.94|0
1655910300000|2022-06-22 15:05:00|2675.98|2675.98|2677.39|2677.39|2677.39|2677.39|2673.86|2673.86|0
1655910600000|2022-06-22 15:10:00|2677.56|2677.56|2673.64|2673.64|2677.73|2677.73|2671.14|2671.14|0
1655910900000|2022-06-22 15:15:00|2674.26|2674.26|2678.43|2678.43|2678.6|2678.6|2674.23|2674.23|0
1655911200000|2022-06-22 15:20:00|2679.05|2679.05|2677.61|2677.61|2679.05|2679.05|2674.41|2674.41|0
1655911500000|2022-06-22 15:25:00|2678.23|2678.23|2682.7|2682.7|2682.7|2682.7|2675.56|2675.56|0
1655968500000|2022-06-23 07:15:00|2656.12|2656.12|2645.7|2645.7|2656.12|2656.12|2641.34|2641.34|0
1655968800000|2022-06-23 07:20:00|2646.2|2646.2|2640.64|2640.64|2646.2|2646.2|2638.83|2638.83|0
1655969100000|2022-06-23 07:25:00|2640.15|2640.15|2651.1|2651.1|2651.1|2651.1|2635.78|2635.78|0
1655969400000|2022-06-23 07:30:00|2651.72|2651.72|2650.59|2650.59|2651.72|2651.72|2641.07|2641.07|0
1655969700000|2022-06-23 07:35:00|2650.35|2650.35|2642.19|2642.19|2651.1|2651.1|2640.57|2640.57|0
1655970000000|2022-06-23 07:40:00|2642.82|2642.82|2646.36|2646.36|2648.49|2648.49|2641.32|2641.32|0
1655970300000|2022-06-23 07:45:00|2645.99|2645.99|2636.59|2636.59|2645.99|2645.99|2636.33|2636.33|0
1655970600000|2022-06-23 07:50:00|2634.71|2634.71|2633.09|2633.09|2634.71|2634.71|2632.09|2632.09|0
1655970900000|2022-06-23 07:55:00|2632.96|2632.96|2634.31|2634.31|2635.89|2635.89|2631.3|2631.3|0
1655971200000|2022-06-23 08:00:00|2634.07|2634.07|2636.65|2636.65|2636.65|2636.65|2632.19|2632.19|0
1655971500000|2022-06-23 08:05:00|2634.77|2634.77|2644.82|2644.82|2644.82|2644.82|2634.77|2634.77|0
1655971800000|2022-06-23 08:10:00|2644.94|2644.94|2653.44|2653.44|2655.94|2655.94|2644.69|2644.69|0
1655972100000|2022-06-23 08:15:00|2653.62|2653.62|2645.75|2645.75|2653.74|2653.74|2645.75|2645.75|0
1655972400000|2022-06-23 08:20:00|2645.12|2645.12|2643.74|2643.74|2645.12|2645.12|2641.75|2641.75|0
1655972700000|2022-06-23 08:25:00|2644.49|2644.49|2639.5|2639.5|2644.74|2644.74|2639.5|2639.5|0
1655973000000|2022-06-23 08:30:00|2639.37|2639.37|2632|2632|2639.37|2639.37|2631.39|2631.39|0
1655973300000|2022-06-23 08:35:00|2631.5|2631.5|2630.63|2630.63|2631.5|2631.5|2628.13|2628.13|0
1655973600000|2022-06-23 08:40:00|2630|2630|2623.81|2623.81|2630.55|2630.55|2623.81|2623.81|0
1655973900000|2022-06-23 08:45:00|2623.69|2623.69|2630.75|2630.75|2631.37|2631.37|2623.69|2623.69|0
1655974200000|2022-06-23 08:50:00|2630.12|2630.12|2635.23|2635.23|2637.23|2637.23|2630.12|2630.12|0
1655974500000|2022-06-23 08:55:00|2635.36|2635.36|2632.49|2632.49|2635.36|2635.36|2630.11|2630.11|0
1655974800000|2022-06-23 09:00:00|2633.74|2633.74|2643.43|2643.43|2643.43|2643.43|2633.61|2633.61|0
1655975100000|2022-06-23 09:05:00|2643.55|2643.55|2645.47|2645.47|2647.34|2647.34|2643.55|2643.55|0
1655975400000|2022-06-23 09:10:00|2648.59|2648.59|2657.21|2657.21|2658.46|2658.46|2648.59|2648.59|0
1655975700000|2022-06-23 09:15:00|2660.33|2660.33|2657.45|2657.45|2660.33|2660.33|2657.45|2657.45|0
1655976000000|2022-06-23 09:20:00|2658.08|2658.08|2655.53|2655.53|2658.08|2658.08|2653.83|2653.83|0
1655976300000|2022-06-23 09:25:00|2654.91|2654.91|2654.72|2654.72|2658.97|2658.97|2654.72|2654.72|0
1655976600000|2022-06-23 09:30:00|2652.85|2652.85|2651.61|2651.61|2653.48|2653.48|2650.36|2650.36|0
1655976900000|2022-06-23 09:35:00|2650.98|2650.98|2644.12|2644.12|2650.98|2650.98|2644.12|2644.12|0
1655977200000|2022-06-23 09:40:00|2644.74|2644.74|2646.99|2646.99|2646.99|2646.99|2642|2642|0
1655977500000|2022-06-23 09:45:00|2647.62|2647.62|2649.86|2649.86|2650.74|2650.74|2647.62|2647.62|0
1655977800000|2022-06-23 09:50:00|2649.24|2649.24|2651.87|2651.87|2652.19|2652.19|2649.24|2649.24|0
1655978100000|2022-06-23 09:55:00|2651.24|2651.24|2652.94|2652.94|2654.19|2654.19|2651.24|2651.24|0
1655978400000|2022-06-23 10:00:00|2653.07|2653.07|2652.9|2652.9|2653.56|2653.56|2650.68|2650.68|0
1655978700000|2022-06-23 10:05:00|2651.65|2651.65|2652.9|2652.9|2652.9|2652.9|2650.27|2650.27|0
1655979000000|2022-06-23 10:10:00|2654.15|2654.15|2652.4|2652.4|2654.89|2654.89|2652.4|2652.4|0
1655979300000|2022-06-23 10:15:00|2651.15|2651.15|2646.91|2646.91|2651.27|2651.27|2646.91|2646.91|0
1655979600000|2022-06-23 10:20:00|2644.41|2644.41|2647.45|2647.45|2647.45|2647.45|2643.33|2643.33|0
1655979900000|2022-06-23 10:25:00|2648.07|2648.07|2650.57|2650.57|2650.69|2650.69|2647.2|2647.2|0
1655980200000|2022-06-23 10:30:00|2650.82|2650.82|2648.32|2648.32|2651.07|2651.07|2645.82|2645.82|0
1655980500000|2022-06-23 10:35:00|2648.94|2648.94|2649.82|2649.82|2651.82|2651.82|2648.7|2648.7|0
1655980800000|2022-06-23 10:40:00|2649.57|2649.57|2648.19|2648.19|2650.57|2650.57|2648.19|2648.19|0
1655981100000|2022-06-23 10:45:00|2647.57|2647.57|2651.06|2651.06|2651.06|2651.06|2646.94|2646.94|0
1655981400000|2022-06-23 10:50:00|2651.69|2651.69|2652.48|2652.48|2653.56|2653.56|2651.31|2651.31|0
1655981700000|2022-06-23 10:55:00|2653.73|2653.73|2659.68|2659.68|2659.68|2659.68|2653.73|2653.73|0
1655982000000|2022-06-23 11:00:00|2659.44|2659.44|2657.69|2657.69|2659.56|2659.56|2657.06|2657.06|0
1655982300000|2022-06-23 11:05:00|2657.51|2657.51|2661.58|2661.58|2661.58|2661.58|2656.08|2656.08|0
1655982600000|2022-06-23 11:10:00|2662.21|2662.21|2661.08|2661.08|2662.33|2662.33|2659.21|2659.21|0
1655982900000|2022-06-23 11:15:00|2661.71|2661.71|2660.13|2660.13|2663.88|2663.88|2660.13|2660.13|0
1655983200000|2022-06-23 11:20:00|2659.51|2659.51|2656.14|2656.14|2659.51|2659.51|2655.51|2655.51|0
1655983500000|2022-06-23 11:25:00|2655.96|2655.96|2655.96|2655.96|2656.59|2656.59|2653.34|2653.34|0
1655983800000|2022-06-23 11:30:00|2656.59|2656.59|2658.58|2658.58|2659.7|2659.7|2655.34|2655.34|0
1655984100000|2022-06-23 11:35:00|2658.75|2658.75|2658.99|2658.99|2660.12|2660.12|2658.5|2658.5|0
1655984400000|2022-06-23 11:40:00|2658.86|2658.86|2656.56|2656.56|2658.86|2658.86|2653.19|2653.19|0
1655984700000|2022-06-23 11:45:00|2657.81|2657.81|2658.32|2658.32|2658.56|2658.56|2657.43|2657.43|0
1655985000000|2022-06-23 11:50:00|2657.07|2657.07|2657.06|2657.06|2657.69|2657.69|2655.56|2655.56|0
1655985300000|2022-06-23 11:55:00|2656.93|2656.93|2656.31|2656.31|2657.06|2657.06|2654.69|2654.69|0
1655985600000|2022-06-23 12:00:00|2656.43|2656.43|2651.93|2651.93|2656.56|2656.56|2651.55|2651.55|0
1655985900000|2022-06-23 12:05:00|2652.05|2652.05|2640.77|2640.77|2652.05|2652.05|2640.77|2640.77|0
1655986200000|2022-06-23 12:10:00|2640.52|2640.52|2637.54|2637.54|2640.52|2640.52|2633.42|2633.42|0
1655986500000|2022-06-23 12:15:00|2637.67|2637.67|2636.55|2636.55|2639.16|2639.16|2635.42|2635.42|0
1655986800000|2022-06-23 12:20:00|2636.3|2636.3|2634|2634|2636.3|2636.3|2631.26|2631.26|0
1655987100000|2022-06-23 12:25:00|2633.38|2633.38|2631.55|2631.55|2633.38|2633.38|2631.38|2631.38|0
1655987400000|2022-06-23 12:30:00|2630.93|2630.93|2624.68|2624.68|2630.93|2630.93|2622.81|2622.81|0
1655987700000|2022-06-23 12:35:00|2624.06|2624.06|2626.01|2626.01|2627.26|2627.26|2623.88|2623.88|0
1655988000000|2022-06-23 12:40:00|2627.26|2627.26|2631.62|2631.62|2634|2634|2627.26|2627.26|0
1655988300000|2022-06-23 12:45:00|2630.37|2630.37|2635.94|2635.94|2635.94|2635.94|2630.2|2630.2|0
1655988600000|2022-06-23 12:50:00|2635.69|2635.69|2627.19|2627.19|2635.82|2635.82|2626.83|2626.83|0
1655988900000|2022-06-23 12:55:00|2626.95|2626.95|2630.24|2630.24|2632.81|2632.81|2626.95|2626.95|0
1655989200000|2022-06-23 13:00:00|2630.12|2630.12|2632.62|2632.62|2632.62|2632.62|2626.24|2626.24|0
1655989500000|2022-06-23 13:05:00|2633.24|2633.24|2634.98|2634.98|2635.61|2635.61|2632.49|2632.49|0
1655989800000|2022-06-23 13:10:00|2635.61|2635.61|2641.42|2641.42|2643.27|2643.27|2635.61|2635.61|0
1655990100000|2022-06-23 13:15:00|2641.3|2641.3|2641.52|2641.52|2643.41|2643.41|2640.17|2640.17|0
1655990400000|2022-06-23 13:20:00|2640.28|2640.28|2636.03|2636.03|2640.28|2640.28|2636.03|2636.03|0
1655990700000|2022-06-23 13:25:00|2635.91|2635.91|2632.79|2632.79|2636.41|2636.41|2631.04|2631.04|0
1655991000000|2022-06-23 13:30:00|2632.16|2632.16|2628.22|2628.22|2636.46|2636.46|2627.3|2627.3|0
1655991300000|2022-06-23 13:35:00|2627.6|2627.6|2617.2|2617.2|2627.6|2627.6|2616.7|2616.7|0
1655991600000|2022-06-23 13:40:00|2616.58|2616.58|2619.71|2619.71|2622.88|2622.88|2615.83|2615.83|0
1655991900000|2022-06-23 13:45:00|2620.33|2620.33|2616.61|2616.61|2620.33|2620.33|2616.24|2616.24|0
1655992200000|2022-06-23 13:50:00|2616.49|2616.49|2612.51|2612.51|2618.36|2618.36|2611.89|2611.89|0
1655992500000|2022-06-23 13:55:00|2612.38|2612.38|2622.45|2622.45|2622.45|2622.45|2612.38|2612.38|0
1655992800000|2022-06-23 14:00:00|2623.95|2623.95|2627.53|2627.53|2627.53|2627.53|2622.47|2622.47|0
1655993100000|2022-06-23 14:05:00|2627.71|2627.71|2626.35|2626.35|2637.01|2637.01|2626.35|2626.35|0
1655993400000|2022-06-23 14:10:00|2626.1|2626.1|2630.6|2630.6|2631.22|2631.22|2625.47|2625.47|0
1655993700000|2022-06-23 14:15:00|2631.85|2631.85|2624.01|2624.01|2631.97|2631.97|2623.01|2623.01|0
1655994000000|2022-06-23 14:20:00|2624.63|2624.63|2632.25|2632.25|2633.5|2633.5|2624.63|2624.63|0
1655994300000|2022-06-23 14:25:00|2631.62|2631.62|2626.12|2626.12|2631.62|2631.62|2619.26|2619.26|0
1655994600000|2022-06-23 14:30:00|2626.75|2626.75|2633.99|2633.99|2635.86|2635.86|2626.12|2626.12|0
1655994900000|2022-06-23 14:35:00|2633.36|2633.36|2638.11|2638.11|2639.49|2639.49|2632.87|2632.87|0
1655995200000|2022-06-23 14:40:00|2638.73|2638.73|2637.03|2637.03|2641.4|2641.4|2637.03|2637.03|0
1655995500000|2022-06-23 14:45:00|2637.15|2637.15|2642.75|2642.75|2642.75|2642.75|2634.9|2634.9|0
1655995800000|2022-06-23 14:50:00|2641.75|2641.75|2651.3|2651.3|2651.43|2651.43|2641.75|2641.75|0
1655996100000|2022-06-23 14:55:00|2651.93|2651.93|2654.43|2654.43|2654.92|2654.92|2648.8|2648.8|0
1655996400000|2022-06-23 15:00:00|2653.8|2653.8|2652.22|2652.22|2656.17|2656.17|2651.17|2651.17|0
1655996700000|2022-06-23 15:05:00|2652.05|2652.05|2653.7|2653.7|2654.45|2654.45|2650.33|2650.33|0
1655997000000|2022-06-23 15:10:00|2653.08|2653.08|2664.29|2664.29|2664.29|2664.29|2653.08|2653.08|0
1655997300000|2022-06-23 15:15:00|2663.66|2663.66|2668.04|2668.04|2669.91|2669.91|2663.66|2663.66|0
1655997600000|2022-06-23 15:20:00|2668.66|2668.66|2667.36|2667.36|2671.33|2671.33|2666.73|2666.73|0
1655997900000|2022-06-23 15:25:00|2666.73|2666.73|2664.39|2664.39|2670.73|2670.73|2664.05|2664.05|0
1656054900000|2022-06-24 07:15:00|2691.31|2691.31|2684.44|2684.44|2693.19|2693.19|2684.44|2684.44|0
1656055200000|2022-06-24 07:20:00|2683.95|2683.95|2680.28|2680.28|2683.95|2683.95|2677.03|2677.03|0
1656055500000|2022-06-24 07:25:00|2678.4|2678.4|2674.78|2674.78|2680.78|2680.78|2673.53|2673.53|0
1656055800000|2022-06-24 07:30:00|2674.65|2674.65|2667.66|2667.66|2676.42|2676.42|2667.66|2667.66|0
1656056100000|2022-06-24 07:35:00|2667.29|2667.29|2679.57|2679.57|2679.57|2679.57|2666.04|2666.04|0
1656056400000|2022-06-24 07:40:00|2679.4|2679.4|2677.72|2677.72|2680.09|2680.09|2672.97|2672.97|0
1656056700000|2022-06-24 07:45:00|2677.47|2677.47|2678.77|2678.77|2678.77|2678.77|2673.85|2673.85|0
1656057000000|2022-06-24 07:50:00|2677.53|2677.53|2687.27|2687.27|2688.52|2688.52|2677.53|2677.53|0
1656057300000|2022-06-24 07:55:00|2688.52|2688.52|2687.98|2687.98|2690.48|2690.48|2687.35|2687.35|0
1656057600000|2022-06-24 08:00:00|2688.32|2688.32|2685.91|2685.91|2688.41|2688.41|2683.07|2683.07|0
1656057900000|2022-06-24 08:05:00|2686.41|2686.41|2690.62|2690.62|2690.75|2690.75|2685.13|2685.13|0
1656058200000|2022-06-24 08:10:00|2691.25|2691.25|2693.99|2693.99|2699.44|2699.44|2690.25|2690.25|0
1656058500000|2022-06-24 08:15:00|2692.75|2692.75|2693.66|2693.66|2695.54|2695.54|2692.41|2692.41|0
1656058800000|2022-06-24 08:20:00|2693.04|2693.04|2689.98|2689.98|2694.94|2694.94|2689.98|2689.98|0
1656059100000|2022-06-24 08:25:00|2689.81|2689.81|2695.57|2695.57|2695.57|2695.57|2689.81|2689.81|0
1656059400000|2022-06-24 08:30:00|2697.45|2697.45|2700.57|2700.57|2700.57|2700.57|2695.57|2695.57|0
1656059700000|2022-06-24 08:35:00|2700.45|2700.45|2697.87|2697.87|2700.5|2700.5|2697.7|2697.7|0
1656060000000|2022-06-24 08:40:00|2699.12|2699.12|2691.38|2691.38|2699.12|2699.12|2691.38|2691.38|0
1656060300000|2022-06-24 08:45:00|2692.63|2692.63|2692.08|2692.08|2693.7|2693.7|2691.83|2691.83|0
1656060600000|2022-06-24 08:50:00|2691.45|2691.45|2697.19|2697.19|2699.07|2699.07|2689.95|2689.95|0
1656060900000|2022-06-24 08:55:00|2695.94|2695.94|2694.39|2694.39|2696.57|2696.57|2694.39|2694.39|0
1656061200000|2022-06-24 09:00:00|2694.02|2694.02|2690.4|2690.4|2694.02|2694.02|2688.4|2688.4|0
1656061500000|2022-06-24 09:05:00|2689.15|2689.15|2692.6|2692.6|2692.6|2692.6|2688.35|2688.35|0
1656061800000|2022-06-24 09:10:00|2692.25|2692.25|2696.62|2696.62|2697.87|2697.87|2692.25|2692.25|0
1656062100000|2022-06-24 09:15:00|2697.24|2697.24|2701.01|2701.01|2701.63|2701.63|2696.62|2696.62|0
1656062400000|2022-06-24 09:20:00|2701.38|2701.38|2698.88|2698.88|2702.63|2702.63|2698.88|2698.88|0
1656062700000|2022-06-24 09:25:00|2698.26|2698.26|2700.31|2700.31|2700.31|2700.31|2698.26|2698.26|0
1656063000000|2022-06-24 09:30:00|2700.94|2700.94|2703.94|2703.94|2703.94|2703.94|2700.19|2700.19|0
1656063300000|2022-06-24 09:35:00|2704.56|2704.56|2699.69|2699.69|2706.44|2706.44|2699.69|2699.69|0
1656063600000|2022-06-24 09:40:00|2699.06|2699.06|2700.76|2700.76|2700.76|2700.76|2697.19|2697.19|0
1656063900000|2022-06-24 09:45:00|2702.01|2702.01|2707.01|2707.01|2707.01|2707.01|2702.01|2702.01|0
1656064200000|2022-06-24 09:50:00|2708.26|2708.26|2704.51|2704.51|2708.26|2708.26|2704.51|2704.51|0
1656064500000|2022-06-24 09:55:00|2707.01|2707.01|2708.14|2708.14|2709.39|2709.39|2705.64|2705.64|0
1656064800000|2022-06-24 10:00:00|2707.51|2707.51|2706.98|2706.98|2710.53|2710.53|2706.26|2706.26|0
1656065100000|2022-06-24 10:05:00|2706.36|2706.36|2708.99|2708.99|2708.99|2708.99|2704.99|2704.99|0
1656065400000|2022-06-24 10:10:00|2709.12|2709.12|2710.26|2710.26|2710.89|2710.89|2707.99|2707.99|0
1656065700000|2022-06-24 10:15:00|2710.89|2710.89|2709.76|2709.76|2711.63|2711.63|2709.14|2709.14|0
1656066000000|2022-06-24 10:20:00|2707.26|2707.26|2704.9|2704.9|2708.01|2708.01|2704.9|2704.9|0
1656066300000|2022-06-24 10:25:00|2704.4|2704.4|2711.65|2711.65|2711.65|2711.65|2703.28|2703.28|0
1656066600000|2022-06-24 10:30:00|2711.28|2711.28|2715.42|2715.42|2715.42|2715.42|2710.81|2710.81|0
1656066900000|2022-06-24 10:35:00|2714.8|2714.8|2715.54|2715.54|2715.54|2715.54|2713.55|2713.55|0
1656067200000|2022-06-24 10:40:00|2715.42|2715.42|2721.74|2721.74|2722.36|2722.36|2715.24|2715.24|0
1656067500000|2022-06-24 10:45:00|2721.11|2721.11|2720.6|2720.6|2724.73|2724.73|2719.74|2719.74|0
1656067800000|2022-06-24 10:50:00|2720.73|2720.73|2723.6|2723.6|2724.35|2724.35|2720.73|2720.73|0
1656068100000|2022-06-24 10:55:00|2722.97|2722.97|2713.22|2713.22|2722.97|2722.97|2711.35|2711.35|0
1656068400000|2022-06-24 11:00:00|2712.6|2712.6|2714.17|2714.17|2714.47|2714.47|2711.97|2711.97|0
1656068700000|2022-06-24 11:05:00|2715.42|2715.42|2716.42|2716.42|2716.79|2716.79|2715.17|2715.17|0
1656069000000|2022-06-24 11:10:00|2715.79|2715.79|2720.85|2720.85|2720.85|2720.85|2715.17|2715.17|0
1656069300000|2022-06-24 11:15:00|2720.61|2720.61|2724.41|2724.41|2725.27|2725.27|2720.48|2720.48|0
1656069600000|2022-06-24 11:20:00|2724.58|2724.58|2724.72|2724.72|2724.96|2724.96|2722.72|2722.72|0
1656069900000|2022-06-24 11:25:00|2724.84|2724.84|2723.97|2723.97|2724.84|2724.84|2723.6|2723.6|0
1656070200000|2022-06-24 11:30:00|2724.22|2724.22|2718.45|2718.45|2724.22|2724.22|2713.85|2713.85|0
1656070500000|2022-06-24 11:35:00|2718.95|2718.95|2714.83|2714.83|2718.95|2718.95|2711.7|2711.7|0
1656070800000|2022-06-24 11:40:00|2713.58|2713.58|2715.19|2715.19|2718.95|2718.95|2713.58|2713.58|0
1656071100000|2022-06-24 11:45:00|2715.07|2715.07|2705.71|2705.71|2715.07|2715.07|2705.59|2705.59|0
1656071400000|2022-06-24 11:50:00|2705.09|2705.09|2709.7|2709.7|2709.7|2709.7|2704.95|2704.95|0
1656071700000|2022-06-24 11:55:00|2709.07|2709.07|2710.11|2710.11|2710.36|2710.36|2707.82|2707.82|0
1656072000000|2022-06-24 12:00:00|2708.87|2708.87|2713|2713|2713|2713|2707|2707|0
1656072300000|2022-06-24 12:05:00|2711.75|2711.75|2715.11|2715.11|2716.91|2716.91|2711.75|2711.75|0
1656072600000|2022-06-24 12:10:00|2716.36|2716.36|2715.99|2715.99|2716.99|2716.99|2715.37|2715.37|0
1656072900000|2022-06-24 12:15:00|2715.82|2715.82|2707.7|2707.7|2715.94|2715.94|2707.7|2707.7|0
1656073200000|2022-06-24 12:20:00|2707.57|2707.57|2704.58|2704.58|2709.44|2709.44|2702.08|2702.08|0
1656073500000|2022-06-24 12:25:00|2704.41|2704.41|2707.1|2707.1|2709.6|2709.6|2703.11|2703.11|0
1656073800000|2022-06-24 12:30:00|2707.23|2707.23|2705.44|2705.44|2708.98|2708.98|2705.44|2705.44|0
1656074100000|2022-06-24 12:35:00|2705.81|2705.81|2706.4|2706.4|2707.28|2707.28|2705.68|2705.68|0
1656074400000|2022-06-24 12:40:00|2707.03|2707.03|2711.03|2711.03|2712.28|2712.28|2707.03|2707.03|0
1656074700000|2022-06-24 12:45:00|2711.65|2711.65|2717.6|2717.6|2720.14|2720.14|2711.65|2711.65|0
1656075000000|2022-06-24 12:50:00|2717.35|2717.35|2722.74|2722.74|2722.74|2722.74|2715.11|2715.11|0
1656075300000|2022-06-24 12:55:00|2720.86|2720.86|2720.61|2720.61|2722.86|2722.86|2719.37|2719.37|0
1656075600000|2022-06-24 13:00:00|2721.24|2721.24|2723.23|2723.23|2725.11|2725.11|2718.12|2718.12|0
1656075900000|2022-06-24 13:05:00|2721.98|2721.98|2726.34|2726.34|2726.34|2726.34|2721.98|2721.98|0
1656076200000|2022-06-24 13:10:00|2726.21|2726.21|2726.33|2726.33|2726.46|2726.46|2725.64|2725.64|0
1656076500000|2022-06-24 13:15:00|2727.2|2727.2|2725.77|2725.77|2727.2|2727.2|2722.08|2722.08|0
1656076800000|2022-06-24 13:20:00|2727.02|2727.02|2727.95|2727.95|2728.4|2728.4|2727.02|2727.02|0
1656077100000|2022-06-24 13:25:00|2728.58|2728.58|2743.02|2743.02|2743.02|2743.02|2728.45|2728.45|0
1656077400000|2022-06-24 13:30:00|2742.39|2742.39|2734.65|2734.65|2747.02|2747.02|2733.9|2733.9|0
1656077700000|2022-06-24 13:35:00|2734.77|2734.77|2740.4|2740.4|2741.9|2741.9|2731.53|2731.53|0
1656078000000|2022-06-24 13:40:00|2740.77|2740.77|2748.94|2748.94|2749.27|2749.27|2740.02|2740.02|0
1656078300000|2022-06-24 13:45:00|2749.57|2749.57|2756.68|2756.68|2757.3|2757.3|2748.94|2748.94|0
1656078600000|2022-06-24 13:50:00|2758.56|2758.56|2760.68|2760.68|2761.93|2761.93|2754.93|2754.93|0
1656078900000|2022-06-24 13:55:00|2759.43|2759.43|2761.14|2761.14|2762.81|2762.81|2756.56|2756.56|0
1656079200000|2022-06-24 14:00:00|2761.76|2761.76|2775.25|2775.25|2782.92|2782.92|2761.76|2761.76|0
1656079500000|2022-06-24 14:05:00|2774|2774|2779.52|2779.52|2781.39|2781.39|2769.62|2769.62|0
1656079800000|2022-06-24 14:10:00|2779.64|2779.64|2785.72|2785.72|2785.84|2785.84|2779.64|2779.64|0
1656080100000|2022-06-24 14:15:00|2785.84|2785.84|2792.2|2792.2|2792.32|2792.32|2785.21|2785.21|0
1656080400000|2022-06-24 14:20:00|2790.95|2790.95|2792.58|2792.58|2792.58|2792.58|2787.58|2787.58|0
1656080700000|2022-06-24 14:25:00|2791.95|2791.95|2790.9|2790.9|2792.58|2792.58|2786.78|2786.78|0
1656081000000|2022-06-24 14:30:00|2791.53|2791.53|2789.68|2789.68|2792.4|2792.4|2785.94|2785.94|0
1656081300000|2022-06-24 14:35:00|2789.06|2789.06|2778.49|2778.49|2790.05|2790.05|2776.49|2776.49|0
1656081600000|2022-06-24 14:40:00|2779.74|2779.74|2783.49|2783.49|2783.99|2783.99|2779.74|2779.74|0
1656081900000|2022-06-24 14:45:00|2783.66|2783.66|2788.51|2788.51|2788.51|2788.51|2782.91|2782.91|0
1656082200000|2022-06-24 14:50:00|2789.14|2789.14|2788.51|2788.51|2790.26|2790.26|2787.77|2787.77|0
1656082500000|2022-06-24 14:55:00|2788.63|2788.63|2784.94|2784.94|2790.71|2790.71|2784.94|2784.94|0
1656082800000|2022-06-24 15:00:00|2784.32|2784.32|2794.72|2794.72|2794.72|2794.72|2783.69|2783.69|0
1656083100000|2022-06-24 15:05:00|2794.1|2794.1|2791.78|2791.78|2794.85|2794.85|2791.16|2791.16|0
1656083400000|2022-06-24 15:10:00|2792.28|2792.28|2781.74|2781.74|2792.28|2792.28|2779.99|2779.99|0
1656083700000|2022-06-24 15:15:00|2781.61|2781.61|2779.74|2779.74|2784.74|2784.74|2779.74|2779.74|0
1656084000000|2022-06-24 15:20:00|2779.12|2779.12|2779.92|2779.92|2780.29|2780.29|2777.74|2777.74|0
1656084300000|2022-06-24 15:25:00|2780.54|2780.54|2783.78|2783.78|2785.96|2785.96|2780.54|2780.54|0
1656314100000|2022-06-27 07:15:00|2819.33|2819.33|2818.69|2818.69|2829.69|2829.69|2817.45|2817.45|0
1656314400000|2022-06-27 07:20:00|2819.94|2819.94|2821.19|2821.19|2821.19|2821.19|2810.4|2810.4|0
1656314700000|2022-06-27 07:25:00|2822.44|2822.44|2823.19|2823.19|2829.55|2829.55|2819.44|2819.44|0
1656315000000|2022-06-27 07:30:00|2825.07|2825.07|2832.81|2832.81|2832.81|2832.81|2824.32|2824.32|0
1656315300000|2022-06-27 07:35:00|2836.56|2836.56|2840.67|2840.67|2842.67|2842.67|2836.56|2836.56|0
1656315600000|2022-06-27 07:40:00|2841.29|2841.29|2839.95|2839.95|2845.12|2845.12|2835.05|2835.05|0
1656315900000|2022-06-27 07:45:00|2842.45|2842.45|2845.65|2845.65|2846.82|2846.82|2840.57|2840.57|0
1656316200000|2022-06-27 07:50:00|2848.15|2848.15|2860.15|2860.15|2860.15|2860.15|2848.15|2848.15|0
1656316500000|2022-06-27 07:55:00|2860.78|2860.78|2862.23|2862.23|2869.45|2869.45|2860.78|2860.78|0
1656316800000|2022-06-27 08:00:00|2861.61|2861.61|2856.85|2856.85|2866.73|2866.73|2854.65|2854.65|0
1656317100000|2022-06-27 08:05:00|2856.23|2856.23|2855.77|2855.77|2861.22|2861.22|2855.6|2855.6|0
1656317400000|2022-06-27 08:10:00|2855.15|2855.15|2852.91|2852.91|2857.78|2857.78|2852.91|2852.91|0
1656317700000|2022-06-27 08:15:00|2854.78|2854.78|2852.28|2852.28|2854.78|2854.78|2852.04|2852.04|0
1656318000000|2022-06-27 08:20:00|2852.91|2852.91|2844.32|2844.32|2852.91|2852.91|2844.32|2844.32|0
1656318300000|2022-06-27 08:25:00|2843.07|2843.07|2845.57|2845.57|2846.25|2846.25|2842.44|2842.44|0
1656318600000|2022-06-27 08:30:00|2844.95|2844.95|2840.45|2840.45|2846.2|2846.2|2840.2|2840.2|0
1656318900000|2022-06-27 08:35:00|2839.82|2839.82|2834.12|2834.12|2839.82|2839.82|2831.5|2831.5|0
1656319200000|2022-06-27 08:40:00|2832.87|2832.87|2836.67|2836.67|2837.92|2837.92|2832.25|2832.25|0
1656319500000|2022-06-27 08:45:00|2836.05|2836.05|2837.3|2837.3|2837.3|2837.3|2831.3|2831.3|0
1656319800000|2022-06-27 08:50:00|2838.55|2838.55|2832.69|2832.69|2838.55|2838.55|2832.69|2832.69|0
1656320100000|2022-06-27 08:55:00|2832.56|2832.56|2827.42|2827.42|2833.34|2833.34|2827.42|2827.42|0
1656320400000|2022-06-27 09:00:00|2826.8|2826.8|2829.47|2829.47|2829.84|2829.84|2825.1|2825.1|0
1656320700000|2022-06-27 09:05:00|2828.85|2828.85|2825.72|2825.72|2828.85|2828.85|2825.6|2825.6|0
1656321000000|2022-06-27 09:10:00|2823.85|2823.85|2826.89|2826.89|2828.51|2828.51|2823.85|2823.85|0
1656321300000|2022-06-27 09:15:00|2826.72|2826.72|2828.34|2828.34|2828.34|2828.34|2826.09|2826.09|0
1656321600000|2022-06-27 09:20:00|2829.59|2829.59|2834.68|2834.68|2835.59|2835.59|2829.59|2829.59|0
1656321900000|2022-06-27 09:25:00|2831.56|2831.56|2828.94|2828.94|2832.19|2832.19|2828.94|2828.94|0
1656322200000|2022-06-27 09:30:00|2827.69|2827.69|2819.07|2819.07|2827.69|2827.69|2819.07|2819.07|0
1656322500000|2022-06-27 09:35:00|2820.32|2820.32|2818.32|2818.32|2822.19|2822.19|2817.07|2817.07|0
1656322800000|2022-06-27 09:40:00|2818.95|2818.95|2822.74|2822.74|2822.74|2822.74|2818.95|2818.95|0
1656323100000|2022-06-27 09:45:00|2822.39|2822.39|2828.38|2828.38|2828.5|2828.5|2822.39|2822.39|0
1656323400000|2022-06-27 09:50:00|2826.88|2826.88|2829.16|2829.16|2831.16|2831.16|2826.25|2826.25|0
1656323700000|2022-06-27 09:55:00|2828.54|2828.54|2830.6|2830.6|2832.16|2832.16|2828.54|2828.54|0
1656324000000|2022-06-27 10:00:00|2831.22|2831.22|2828.36|2828.36|2831.22|2831.22|2826.98|2826.98|0
1656324300000|2022-06-27 10:05:00|2828.23|2828.23|2820.63|2820.63|2828.86|2828.86|2820.63|2820.63|0
1656324600000|2022-06-27 10:10:00|2821.25|2821.25|2821.57|2821.57|2823.24|2823.24|2820.7|2820.7|0
1656324900000|2022-06-27 10:15:00|2820.95|2820.95|2822.07|2822.07|2823.32|2823.32|2818.45|2818.45|0
1656325200000|2022-06-27 10:20:00|2821.69|2821.69|2816.87|2816.87|2821.69|2821.69|2816.87|2816.87|0
1656325500000|2022-06-27 10:25:00|2816.25|2816.25|2812.27|2812.27|2818.62|2818.62|2811.03|2811.03|0
1656325800000|2022-06-27 10:30:00|2811.65|2811.65|2814.19|2814.19|2814.19|2814.19|2811.02|2811.02|0
1656326100000|2022-06-27 10:35:00|2814.81|2814.81|2818.06|2818.06|2819.93|2819.93|2814.81|2814.81|0
1656326400000|2022-06-27 10:40:00|2818.23|2818.23|2820.98|2820.98|2820.98|2820.98|2817.74|2817.74|0
1656326700000|2022-06-27 10:45:00|2821.61|2821.61|2816.23|2816.23|2821.61|2821.61|2815.81|2815.81|0
1656327000000|2022-06-27 10:50:00|2816.36|2816.36|2815.96|2815.96|2817.41|2817.41|2815.79|2815.79|0
1656327300000|2022-06-27 10:55:00|2819.08|2819.08|2820.7|2820.7|2821.58|2821.58|2818.83|2818.83|0
1656327600000|2022-06-27 11:00:00|2821.08|2821.08|2820.33|2820.33|2821.7|2821.7|2817.33|2817.33|0
1656327900000|2022-06-27 11:05:00|2820.2|2820.2|2818.9|2818.9|2820.32|2820.32|2818.32|2818.32|0
1656328200000|2022-06-27 11:10:00|2820.15|2820.15|2821.78|2821.78|2823.03|2823.03|2819.53|2819.53|0
1656328500000|2022-06-27 11:15:00|2821.15|2821.15|2820.78|2820.78|2821.15|2821.15|2818.28|2818.28|0
1656328800000|2022-06-27 11:20:00|2823.28|2823.28|2826.32|2826.32|2828.9|2828.9|2823.28|2823.28|0
1656329100000|2022-06-27 11:25:00|2826.94|2826.94|2824.94|2824.94|2826.94|2826.94|2822.57|2822.57|0
1656329400000|2022-06-27 11:30:00|2824.77|2824.77|2820.03|2820.03|2826.27|2826.27|2820.03|2820.03|0
1656329700000|2022-06-27 11:35:00|2819.65|2819.65|2819.33|2819.33|2820.58|2820.58|2819.21|2819.21|0
1656330000000|2022-06-27 11:40:00|2817.46|2817.46|2820.08|2820.08|2820.08|2820.08|2816.21|2816.21|0
1656330300000|2022-06-27 11:45:00|2820.7|2820.7|2817.21|2817.21|2820.7|2820.7|2816.08|2816.08|0
1656330600000|2022-06-27 11:50:00|2814.71|2814.71|2819.09|2819.09|2819.09|2819.09|2811.84|2811.84|0
1656330900000|2022-06-27 11:55:00|2818.47|2818.47|2810.17|2810.17|2818.47|2818.47|2810.17|2810.17|0
1656331200000|2022-06-27 12:00:00|2810.79|2810.79|2814.54|2814.54|2815.16|2815.16|2810.79|2810.79|0
1656331500000|2022-06-27 12:05:00|2815.79|2815.79|2807.92|2807.92|2815.79|2815.79|2807.92|2807.92|0
1656331800000|2022-06-27 12:10:00|2807.29|2807.29|2812.66|2812.66|2812.66|2812.66|2807.29|2807.29|0
1656332100000|2022-06-27 12:15:00|2812.83|2812.83|2813.21|2813.21|2814.21|2814.21|2810.97|2810.97|0
1656332400000|2022-06-27 12:20:00|2813.46|2813.46|2809.34|2809.34|2813.96|2813.96|2809.34|2809.34|0
1656332700000|2022-06-27 12:25:00|2809.59|2809.59|2810.54|2810.54|2812.46|2812.46|2809.22|2809.22|0
1656333000000|2022-06-27 12:30:00|2811.17|2811.17|2802.7|2802.7|2811.29|2811.29|2802.08|2802.08|0
1656333300000|2022-06-27 12:35:00|2802.82|2802.82|2804.7|2804.7|2807.94|2807.94|2802.7|2802.7|0
1656333600000|2022-06-27 12:40:00|2804.82|2804.82|2810.54|2810.54|2811.79|2811.79|2802.95|2802.95|0
1656333900000|2022-06-27 12:45:00|2809.92|2809.92|2806.42|2806.42|2809.92|2809.92|2806.42|2806.42|0
1656334200000|2022-06-27 12:50:00|2806.91|2806.91|2802.79|2802.79|2807.04|2807.04|2801.88|2801.88|0
1656334500000|2022-06-27 12:55:00|2802.92|2802.92|2803.71|2803.71|2804.66|2804.66|2802.46|2802.46|0
1656334800000|2022-06-27 13:00:00|2804.46|2804.46|2799.79|2799.79|2806.91|2806.91|2799.17|2799.17|0
1656335100000|2022-06-27 13:05:00|2800.42|2800.42|2800.42|2800.42|2801.05|2801.05|2796.67|2796.67|0
1656335400000|2022-06-27 13:10:00|2800.67|2800.67|2801.67|2801.67|2802.29|2802.29|2796.17|2796.17|0
1656335700000|2022-06-27 13:15:00|2801.84|2801.84|2806.71|2806.71|2806.71|2806.71|2801.84|2801.84|0
1656336000000|2022-06-27 13:20:00|2806.09|2806.09|2801.29|2801.29|2807.34|2807.34|2801.05|2801.05|0
1656336300000|2022-06-27 13:25:00|2801.47|2801.47|2805.96|2805.96|2805.96|2805.96|2799.97|2799.97|0
1656336600000|2022-06-27 13:30:00|2804.71|2804.71|2798.05|2798.05|2806.21|2806.21|2795.92|2795.92|0
1656336900000|2022-06-27 13:35:00|2797.88|2797.88|2798.82|2798.82|2799.45|2799.45|2789.15|2789.15|0
1656337200000|2022-06-27 13:40:00|2798.7|2798.7|2790.43|2790.43|2799.25|2799.25|2787.93|2787.93|0
1656337500000|2022-06-27 13:45:00|2792.3|2792.3|2779.99|2779.99|2792.8|2792.8|2779.37|2779.37|0
1656337800000|2022-06-27 13:50:00|2780.62|2780.62|2791.33|2791.33|2791.33|2791.33|2780.62|2780.62|0
1656338100000|2022-06-27 13:55:00|2790.7|2790.7|2791.5|2791.5|2794.12|2794.12|2789.38|2789.38|0
1656338400000|2022-06-27 14:00:00|2794|2794|2800.54|2800.54|2800.84|2800.84|2793|2793|0
1656338700000|2022-06-27 14:05:00|2800.42|2800.42|2796.56|2796.56|2804.67|2804.67|2795.43|2795.43|0
1656339000000|2022-06-27 14:10:00|2795.93|2795.93|2793.57|2793.57|2796.81|2796.81|2789.7|2789.7|0
1656339300000|2022-06-27 14:15:00|2794.19|2794.19|2796.27|2796.27|2798.06|2798.06|2791.27|2791.27|0
1656339600000|2022-06-27 14:20:00|2796.89|2796.89|2793.44|2793.44|2801.93|2801.93|2792.45|2792.45|0
1656339900000|2022-06-27 14:25:00|2794.07|2794.07|2792.64|2792.64|2794.07|2794.07|2790.51|2790.51|0
1656340200000|2022-06-27 14:30:00|2792.77|2792.77|2797.89|2797.89|2800.39|2800.39|2792.64|2792.64|0
1656340500000|2022-06-27 14:35:00|2799.77|2799.77|2801.42|2801.42|2801.42|2801.42|2793.72|2793.72|0
1656340800000|2022-06-27 14:40:00|2802.67|2802.67|2809.46|2809.46|2809.46|2809.46|2799.67|2799.67|0
1656341100000|2022-06-27 14:45:00|2810.08|2810.08|2812.08|2812.08|2812.58|2812.58|2810.08|2810.08|0
1656341400000|2022-06-27 14:50:00|2812.71|2812.71|2814.51|2814.51|2816.83|2816.83|2812.59|2812.59|0
1656341700000|2022-06-27 14:55:00|2814.68|2814.68|2814.85|2814.85|2816.22|2816.22|2813.56|2813.56|0
1656342000000|2022-06-27 15:00:00|2816.73|2816.73|2811.31|2811.31|2816.73|2816.73|2810.56|2810.56|0
1656342300000|2022-06-27 15:05:00|2811.18|2811.18|2807.73|2807.73|2811.18|2811.18|2807.73|2807.73|0
1656342600000|2022-06-27 15:10:00|2807.11|2807.11|2805.09|2805.09|2808.36|2808.36|2802.99|2802.99|0
1656342900000|2022-06-27 15:15:00|2805.34|2805.34|2809.3|2809.3|2812.68|2812.68|2805.21|2805.21|0
1656343200000|2022-06-27 15:20:00|2809.55|2809.55|2811.55|2811.55|2812.8|2812.8|2809.55|2809.55|0
1656343500000|2022-06-27 15:25:00|2812.8|2812.8|2816|2816|2817.92|2817.92|2812.17|2812.17|0
1656400500000|2022-06-28 07:15:00|2830.8|2830.8|2817.48|2817.48|2830.8|2830.8|2817.48|2817.48|0
1656400800000|2022-06-28 07:20:00|2816.23|2816.23|2811.87|2811.87|2818.48|2818.48|2810.11|2810.11|0
1656401100000|2022-06-28 07:25:00|2816.87|2816.87|2810.02|2810.02|2816.87|2816.87|2809.02|2809.02|0
1656401400000|2022-06-28 07:30:00|2809.9|2809.9|2806.67|2806.67|2811.4|2811.4|2800.71|2800.71|0
1656401700000|2022-06-28 07:35:00|2810.41|2810.41|2797.93|2797.93|2810.41|2810.41|2797.93|2797.93|0
1656402000000|2022-06-28 07:40:00|2794.81|2794.81|2792.56|2792.56|2797.56|2797.56|2791.94|2791.94|0
1656402300000|2022-06-28 07:45:00|2792.44|2792.44|2791.81|2791.81|2794.94|2794.94|2790.56|2790.56|0
1656402600000|2022-06-28 07:50:00|2791.19|2791.19|2800.61|2800.61|2800.61|2800.61|2789.94|2789.94|0
1656402900000|2022-06-28 07:55:00|2800.78|2800.78|2795.29|2795.29|2802.66|2802.66|2792.79|2792.79|0
1656403200000|2022-06-28 08:00:00|2794.04|2794.04|2800.95|2800.95|2804.08|2804.08|2793.41|2793.41|0
1656403500000|2022-06-28 08:05:00|2799.08|2799.08|2799.73|2799.73|2803.45|2803.45|2796.96|2796.96|0
1656403800000|2022-06-28 08:10:00|2799.61|2799.61|2804.56|2804.56|2804.56|2804.56|2795.86|2795.86|0
1656404100000|2022-06-28 08:15:00|2805.18|2805.18|2803.31|2803.31|2805.18|2805.18|2803.31|2803.31|0
1656404400000|2022-06-28 08:20:00|2805.81|2805.81|2806.31|2806.31|2810.8|2810.8|2805.06|2805.06|0
1656404700000|2022-06-28 08:25:00|2807.56|2807.56|2810.6|2810.6|2812.97|2812.97|2807.56|2807.56|0
1656405000000|2022-06-28 08:30:00|2809.35|2809.35|2812.72|2812.72|2815.85|2815.85|2807.47|2807.47|0
1656405300000|2022-06-28 08:35:00|2810.85|2810.85|2809.1|2809.1|2810.85|2810.85|2807.48|2807.48|0
1656405600000|2022-06-28 08:40:00|2807.85|2807.85|2811.15|2811.15|2811.78|2811.78|2807.05|2807.05|0
1656405900000|2022-06-28 08:45:00|2811.5|2811.5|2811.74|2811.74|2813.49|2813.49|2811.12|2811.12|0
1656406200000|2022-06-28 08:50:00|2811.99|2811.99|2809.62|2809.62|2811.99|2811.99|2808.24|2808.24|0
1656406500000|2022-06-28 08:55:00|2809.74|2809.74|2807.87|2807.87|2812.24|2812.24|2807.87|2807.87|0
1656406800000|2022-06-28 09:00:00|2808.12|2808.12|2813.65|2813.65|2814.28|2814.28|2808.12|2808.12|0
1656407100000|2022-06-28 09:05:00|2814.28|2814.28|2826.19|2826.19|2826.19|2826.19|2814.28|2814.28|0
1656407400000|2022-06-28 09:10:00|2826.44|2826.44|2824.19|2824.19|2826.44|2826.44|2822.31|2822.31|0
1656407700000|2022-06-28 09:15:00|2824.06|2824.06|2825.17|2825.17|2826.79|2826.79|2821.04|2821.04|0
1656408000000|2022-06-28 09:20:00|2825.05|2825.05|2827.42|2827.42|2829.92|2829.92|2825.05|2825.05|0
1656408300000|2022-06-28 09:25:00|2826.17|2826.17|2827.17|2827.17|2827.92|2827.92|2826.17|2826.17|0
1656408600000|2022-06-28 09:30:00|2825.29|2825.29|2817.55|2817.55|2825.29|2825.29|2815.05|2815.05|0
1656408900000|2022-06-28 09:35:00|2819.43|2819.43|2818.18|2818.18|2819.43|2819.43|2816.93|2816.93|0
1656409200000|2022-06-28 09:40:00|2819.43|2819.43|2817.93|2817.93|2821.3|2821.3|2817.93|2817.93|0
1656409500000|2022-06-28 09:45:00|2818.56|2818.56|2820.93|2820.93|2820.93|2820.93|2816.68|2816.68|0
1656409800000|2022-06-28 09:50:00|2821.55|2821.55|2823.27|2823.27|2826.39|2826.39|2820.93|2820.93|0
1656410100000|2022-06-28 09:55:00|2822.9|2822.9|2818.64|2818.64|2822.9|2822.9|2816.65|2816.65|0
1656410400000|2022-06-28 10:00:00|2819.01|2819.01|2819.05|2819.05|2820.3|2820.3|2816.76|2816.76|0
1656410700000|2022-06-28 10:05:00|2819.68|2819.68|2816.43|2816.43|2820.18|2820.18|2816.43|2816.43|0
1656411000000|2022-06-28 10:10:00|2816.31|2816.31|2818.8|2818.8|2818.8|2818.8|2814.43|2814.43|0
1656411300000|2022-06-28 10:15:00|2819.3|2819.3|2816.67|2816.67|2820.29|2820.29|2816.43|2816.43|0
1656411600000|2022-06-28 10:20:00|2816.8|2816.8|2818.42|2818.42|2818.67|2818.67|2815.55|2815.55|0
1656411900000|2022-06-28 10:25:00|2817.8|2817.8|2818.18|2818.18|2818.18|2818.18|2813.18|2813.18|0
1656412200000|2022-06-28 10:30:00|2817.55|2817.55|2822.64|2822.64|2822.64|2822.64|2816.81|2816.81|0
1656412500000|2022-06-28 10:35:00|2822.02|2822.02|2819.37|2819.37|2822.37|2822.37|2819.25|2819.25|0
1656412800000|2022-06-28 10:40:00|2816.87|2816.87|2814.82|2814.82|2817.5|2817.5|2813.57|2813.57|0
1656413100000|2022-06-28 10:45:00|2815.45|2815.45|2818.07|2818.07|2818.07|2818.07|2815.45|2815.45|0
1656413400000|2022-06-28 10:50:00|2818.2|2818.2|2820.07|2820.07|2820.07|2820.07|2816.32|2816.32|0
1656413700000|2022-06-28 10:55:00|2822.57|2822.57|2821.94|2821.94|2822.57|2822.57|2821.94|2821.94|0
1656414000000|2022-06-28 11:00:00|2823.82|2823.82|2816.2|2816.2|2823.82|2823.82|2815.95|2815.95|0
1656414300000|2022-06-28 11:05:00|2816.82|2816.82|2817.44|2817.44|2818.07|2818.07|2816.82|2816.82|0
1656414600000|2022-06-28 11:10:00|2816.19|2816.19|2818.94|2818.94|2819.56|2819.56|2814.94|2814.94|0
1656414900000|2022-06-28 11:15:00|2818.31|2818.31|2815.82|2815.82|2818.31|2818.31|2815.82|2815.82|0
1656415200000|2022-06-28 11:20:00|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|0
1656415500000|2022-06-28 11:25:00|2811.44|2811.44|2814.19|2814.19|2814.19|2814.19|2810.45|2810.45|0
1656415800000|2022-06-28 11:30:00|2812.95|2812.95|2811.07|2811.07|2812.95|2812.95|2810.45|2810.45|0
1656416100000|2022-06-28 11:35:00|2810.7|2810.7|2809.46|2809.46|2812.57|2812.57|2809.46|2809.46|0
1656416400000|2022-06-28 11:40:00|2810.08|2810.08|2806.44|2806.44|2810.08|2810.08|2806.44|2806.44|0
1656416700000|2022-06-28 11:45:00|2806.61|2806.61|2809.27|2809.27|2809.27|2809.27|2805.64|2805.64|0
1656417000000|2022-06-28 11:50:00|2808.64|2808.64|2808.83|2808.83|2809.88|2809.88|2807.58|2807.58|0
1656417300000|2022-06-28 11:55:00|2808.7|2808.7|2812.57|2812.57|2812.57|2812.57|2808.46|2808.46|0
1656417600000|2022-06-28 12:00:00|2812.44|2812.44|2812.74|2812.74|2814.81|2814.81|2811.07|2811.07|0
1656417900000|2022-06-28 12:05:00|2812.61|2812.61|2806.62|2806.62|2813.86|2813.86|2806|2806|0
1656418200000|2022-06-28 12:10:00|2807.24|2807.24|2805.87|2805.87|2807.24|2807.24|2804.75|2804.75|0
1656418500000|2022-06-28 12:15:00|2805.62|2805.62|2808.12|2808.12|2808.12|2808.12|2804.37|2804.37|0
1656418800000|2022-06-28 12:20:00|2807.49|2807.49|2804.9|2804.9|2807.49|2807.49|2804.78|2804.78|0
1656419100000|2022-06-28 12:25:00|2804.28|2804.28|2802.64|2802.64|2804.65|2804.65|2800.65|2800.65|0
1656419400000|2022-06-28 12:30:00|2802.39|2802.39|2801.54|2801.54|2804.65|2804.65|2801.54|2801.54|0
1656419700000|2022-06-28 12:35:00|2801.91|2801.91|2798.78|2798.78|2802.03|2802.03|2797.29|2797.29|0
1656420000000|2022-06-28 12:40:00|2800.66|2800.66|2802.65|2802.65|2803.4|2803.4|2800.66|2800.66|0
1656420300000|2022-06-28 12:45:00|2803.28|2803.28|2802.65|2802.65|2804.53|2804.53|2802.4|2802.4|0
1656420600000|2022-06-28 12:50:00|2802.03|2802.03|2814.19|2814.19|2814.19|2814.19|2801.9|2801.9|0
1656420900000|2022-06-28 12:55:00|2813.56|2813.56|2814.37|2814.37|2815.44|2815.44|2812.31|2812.31|0
1656421200000|2022-06-28 13:00:00|2814.99|2814.99|2818.2|2818.2|2819.32|2819.32|2814.82|2814.82|0
1656421500000|2022-06-28 13:05:00|2816.95|2816.95|2815.07|2815.07|2816.95|2816.95|2815.07|2815.07|0
1656421800000|2022-06-28 13:10:00|2814.45|2814.45|2812.45|2812.45|2815.7|2815.7|2809.83|2809.83|0
1656422100000|2022-06-28 13:15:00|2812.28|2812.28|2813.35|2813.35|2815.6|2815.6|2811.65|2811.65|0
1656422400000|2022-06-28 13:20:00|2815.23|2815.23|2811.85|2811.85|2817.23|2817.23|2811.23|2811.23|0
1656422700000|2022-06-28 13:25:00|2813.1|2813.1|2810.81|2810.81|2814.85|2814.85|2810.68|2810.68|0
1656423000000|2022-06-28 13:30:00|2810.68|2810.68|2819.11|2819.11|2822.98|2822.98|2806.31|2806.31|0
1656423300000|2022-06-28 13:35:00|2819.73|2819.73|2830.89|2830.89|2831.72|2831.72|2819.73|2819.73|0
1656423600000|2022-06-28 13:40:00|2830.72|2830.72|2835.37|2835.37|2835.37|2835.37|2830.47|2830.47|0
1656423900000|2022-06-28 13:45:00|2835.99|2835.99|2839.79|2839.79|2839.79|2839.79|2834.54|2834.54|0
1656424200000|2022-06-28 13:50:00|2838.54|2838.54|2839.91|2839.91|2841.54|2841.54|2837.29|2837.29|0
1656424500000|2022-06-28 13:55:00|2840.03|2840.03|2838.92|2838.92|2840.04|2840.04|2835.87|2835.87|0
1656424800000|2022-06-28 14:00:00|2840.17|2840.17|2824.23|2824.23|2840.97|2840.97|2822.98|2822.98|0
1656425100000|2022-06-28 14:05:00|2822.98|2822.98|2819.41|2819.41|2822.98|2822.98|2813.39|2813.39|0
1656425400000|2022-06-28 14:10:00|2818.53|2818.53|2826.97|2826.97|2826.97|2826.97|2818.53|2818.53|0
1656425700000|2022-06-28 14:15:00|2826.85|2826.85|2826.85|2826.85|2828.97|2828.97|2823.35|2823.35|0
1656426000000|2022-06-28 14:20:00|2824.97|2824.97|2815.19|2815.19|2825.1|2825.1|2813.32|2813.32|0
1656426300000|2022-06-28 14:25:00|2815.81|2815.81|2812.89|2812.89|2819.06|2819.06|2812.44|2812.44|0
1656426600000|2022-06-28 14:30:00|2813.26|2813.26|2809.02|2809.02|2813.39|2813.39|2804.65|2804.65|0
1656426900000|2022-06-28 14:35:00|2807.78|2807.78|2813.47|2813.47|2813.47|2813.47|2807.78|2807.78|0
1656427200000|2022-06-28 14:40:00|2814.1|2814.1|2811.85|2811.85|2814.72|2814.72|2809.85|2809.85|0
1656427500000|2022-06-28 14:45:00|2812.22|2812.22|2809.6|2809.6|2812.47|2812.47|2803.98|2803.98|0
1656427800000|2022-06-28 14:50:00|2809.47|2809.47|2806.98|2806.98|2810.97|2810.97|2806.35|2806.35|0
1656428100000|2022-06-28 14:55:00|2806.35|2806.35|2811.27|2811.27|2812.64|2812.64|2806.35|2806.35|0
1656428400000|2022-06-28 15:00:00|2811.14|2811.14|2815.36|2815.36|2815.99|2815.99|2811.14|2811.14|0
1656428700000|2022-06-28 15:05:00|2816.61|2816.61|2814.07|2814.07|2818.36|2818.36|2814.07|2814.07|0
1656429000000|2022-06-28 15:10:00|2814.31|2814.31|2814.39|2814.39|2815.31|2815.31|2812.82|2812.82|0
1656429300000|2022-06-28 15:15:00|2813.77|2813.77|2806.22|2806.22|2813.77|2813.77|2805.48|2805.48|0
1656429600000|2022-06-28 15:20:00|2806.85|2806.85|2803.55|2803.55|2808.05|2808.05|2802.92|2802.92|0
1656429900000|2022-06-28 15:25:00|2803.8|2803.8|2802.59|2802.59|2805.05|2805.05|2801.18|2801.18|0
1656486900000|2022-06-29 07:15:00|2745.19|2745.19|2746.9|2746.9|2755.76|2755.76|2743.31|2743.31|0
1656487200000|2022-06-29 07:20:00|2746.27|2746.27|2748.98|2748.98|2751.85|2751.85|2745.02|2745.02|0
1656487500000|2022-06-29 07:25:00|2748.85|2748.85|2750.84|2750.84|2752.22|2752.22|2741.11|2741.11|0
1656487800000|2022-06-29 07:30:00|2751.47|2751.47|2732.48|2732.48|2751.47|2751.47|2728.36|2728.36|0
1656488100000|2022-06-29 07:35:00|2733.73|2733.73|2732.76|2732.76|2736.98|2736.98|2729.27|2729.27|0
1656488400000|2022-06-29 07:40:00|2734.64|2734.64|2742.35|2742.35|2742.98|2742.98|2734.26|2734.26|0
1656488700000|2022-06-29 07:45:00|2742.48|2742.48|2738.78|2738.78|2744.53|2744.53|2736.91|2736.91|0
1656489000000|2022-06-29 07:50:00|2740.66|2740.66|2736.79|2736.79|2745.78|2745.78|2736.79|2736.79|0
1656489300000|2022-06-29 07:55:00|2735.54|2735.54|2733.49|2733.49|2736.52|2736.52|2729.61|2729.61|0
1656489600000|2022-06-29 08:00:00|2734.73|2734.73|2739.58|2739.58|2739.58|2739.58|2729.14|2729.14|0
1656489900000|2022-06-29 08:05:00|2738.96|2738.96|2741.84|2741.84|2744.95|2744.95|2738.78|2738.78|0
1656490200000|2022-06-29 08:10:00|2742.46|2742.46|2745.43|2745.43|2753.08|2753.08|2742.46|2742.46|0
1656490500000|2022-06-29 08:15:00|2745.31|2745.31|2748.63|2748.63|2749|2749|2742.39|2742.39|0
1656490800000|2022-06-29 08:20:00|2748.01|2748.01|2742.51|2742.51|2748.13|2748.13|2742.51|2742.51|0
1656491100000|2022-06-29 08:25:00|2741.26|2741.26|2739.39|2739.39|2743.76|2743.76|2739.39|2739.39|0
1656491400000|2022-06-29 08:30:00|2740.01|2740.01|2742.68|2742.68|2747.18|2747.18|2740.01|2740.01|0
1656491700000|2022-06-29 08:35:00|2741.43|2741.43|2749.18|2749.18|2750.43|2750.43|2741.43|2741.43|0
1656492000000|2022-06-29 08:40:00|2748.68|2748.68|2743.47|2743.47|2748.68|2748.68|2743.47|2743.47|0
1656492300000|2022-06-29 08:45:00|2742.84|2742.84|2741.22|2741.22|2744.22|2744.22|2740.34|2740.34|0
1656492600000|2022-06-29 08:50:00|2739.34|2739.34|2737.01|2737.01|2739.34|2739.34|2734.76|2734.76|0
1656492900000|2022-06-29 08:55:00|2737.26|2737.26|2739.54|2739.54|2744.36|2744.36|2737.01|2737.01|0
1656493200000|2022-06-29 09:00:00|2739.91|2739.91|2745.78|2745.78|2745.78|2745.78|2739.29|2739.29|0
1656493500000|2022-06-29 09:05:00|2745.16|2745.16|2744.5|2744.5|2748.25|2748.25|2744.5|2744.5|0
1656493800000|2022-06-29 09:10:00|2744.26|2744.26|2741.88|2741.88|2745.75|2745.75|2741.88|2741.88|0
1656494100000|2022-06-29 09:15:00|2742.13|2742.13|2741.19|2741.19|2744.37|2744.37|2740.2|2740.2|0
1656494400000|2022-06-29 09:20:00|2740.57|2740.57|2743.99|2743.99|2745.07|2745.07|2740.57|2740.57|0
1656494700000|2022-06-29 09:25:00|2744.62|2744.62|2745.12|2745.12|2745.87|2745.87|2743.37|2743.37|0
1656495000000|2022-06-29 09:30:00|2745.74|2745.74|2745.43|2745.43|2746.15|2746.15|2744.37|2744.37|0
1656495300000|2022-06-29 09:35:00|2744.8|2744.8|2741.14|2741.14|2744.8|2744.8|2741.14|2741.14|0
1656495600000|2022-06-29 09:40:00|2739.89|2739.89|2736.45|2736.45|2740.83|2740.83|2735.83|2735.83|0
1656495900000|2022-06-29 09:45:00|2735.2|2735.2|2733.12|2733.12|2735.2|2735.2|2732.58|2732.58|0
1656496200000|2022-06-29 09:50:00|2732.5|2732.5|2726.89|2726.89|2732.5|2732.5|2725.64|2725.64|0
1656496500000|2022-06-29 09:55:00|2727.38|2727.38|2715.88|2715.88|2727.38|2727.38|2715.88|2715.88|0
1656496800000|2022-06-29 10:00:00|2716.51|2716.51|2723.05|2723.05|2725.8|2725.8|2716.51|2716.51|0
1656497100000|2022-06-29 10:05:00|2722.43|2722.43|2729.96|2729.96|2730.46|2730.46|2721.8|2721.8|0
1656497400000|2022-06-29 10:10:00|2729.72|2729.72|2722.68|2722.68|2729.72|2729.72|2722.05|2722.05|0
1656497700000|2022-06-29 10:15:00|2722.85|2722.85|2724.85|2724.85|2726.47|2726.47|2722.85|2722.85|0
1656498000000|2022-06-29 10:20:00|2722.97|2722.97|2726.09|2726.09|2728.22|2728.22|2722.97|2722.97|0
1656498300000|2022-06-29 10:25:00|2725.84|2725.84|2727.09|2727.09|2727.09|2727.09|2725.59|2725.59|0
1656498600000|2022-06-29 10:30:00|2727.21|2727.21|2731.21|2731.21|2731.21|2731.21|2724.69|2724.69|0
1656498900000|2022-06-29 10:35:00|2731.59|2731.59|2734.59|2734.59|2735.33|2735.33|2731.59|2731.59|0
1656499200000|2022-06-29 10:40:00|2736.46|2736.46|2734.71|2734.71|2736.58|2736.58|2734.71|2734.71|0
1656499500000|2022-06-29 10:45:00|2732.84|2732.84|2733.46|2733.46|2733.46|2733.46|2732.84|2732.84|0
1656499800000|2022-06-29 10:50:00|2732.21|2732.21|2728.54|2728.54|2733.71|2733.71|2728.54|2728.54|0
1656500100000|2022-06-29 10:55:00|2727.91|2727.91|2727.29|2727.29|2729.16|2729.16|2727.29|2727.29|0
1656500400000|2022-06-29 11:00:00|2727.41|2727.41|2730.22|2730.22|2730.95|2730.95|2727.41|2727.41|0
1656500700000|2022-06-29 11:05:00|2730.05|2730.05|2732.42|2732.42|2732.42|2732.42|2729.92|2729.92|0
1656501000000|2022-06-29 11:10:00|2731.8|2731.8|2727.55|2727.55|2731.8|2731.8|2726.55|2726.55|0
1656501300000|2022-06-29 11:15:00|2726.3|2726.3|2721.9|2721.9|2726.3|2726.3|2720.65|2720.65|0
1656501600000|2022-06-29 11:20:00|2722.02|2722.02|2727.35|2727.35|2728.84|2728.84|2722.02|2722.02|0
1656501900000|2022-06-29 11:25:00|2727.97|2727.97|2724.35|2724.35|2727.97|2727.97|2721.23|2721.23|0
1656502200000|2022-06-29 11:30:00|2723.1|2723.1|2723.98|2723.98|2725.72|2725.72|2723.1|2723.1|0
1656502500000|2022-06-29 11:35:00|2722.73|2722.73|2725.38|2725.38|2726.26|2726.26|2722.38|2722.38|0
1656502800000|2022-06-29 11:40:00|2724.75|2724.75|2727.88|2727.88|2727.88|2727.88|2723.51|2723.51|0
1656503100000|2022-06-29 11:45:00|2727.25|2727.25|2730.87|2730.87|2730.87|2730.87|2727.01|2727.01|0
1656503400000|2022-06-29 11:50:00|2729.62|2729.62|2739.89|2739.89|2739.89|2739.89|2729.62|2729.62|0
1656503700000|2022-06-29 11:55:00|2739.27|2739.27|2747.63|2747.63|2747.63|2747.63|2739.27|2739.27|0
1656504000000|2022-06-29 12:00:00|2745.75|2745.75|2753.15|2753.15|2753.77|2753.77|2745.75|2745.75|0
1656504300000|2022-06-29 12:05:00|2751.28|2751.28|2754.98|2754.98|2759.53|2759.53|2749.41|2749.41|0
1656504600000|2022-06-29 12:10:00|2751.23|2751.23|2749.41|2749.41|2755.48|2755.48|2748.78|2748.78|0
1656504900000|2022-06-29 12:15:00|2749.58|2749.58|2750.45|2750.45|2752.58|2752.58|2746.71|2746.71|0
1656505200000|2022-06-29 12:20:00|2749.21|2749.21|2747.49|2747.49|2751.04|2751.04|2747.29|2747.29|0
1656505500000|2022-06-29 12:25:00|2746.87|2746.87|2741.63|2741.63|2746.87|2746.87|2741.63|2741.63|0
1656505800000|2022-06-29 12:30:00|2741.98|2741.98|2739.9|2739.9|2742.18|2742.18|2737.41|2737.41|0
1656506100000|2022-06-29 12:35:00|2741.15|2741.15|2735.2|2735.2|2741.15|2741.15|2734.32|2734.32|0
1656506400000|2022-06-29 12:40:00|2734.57|2734.57|2741.57|2741.57|2741.57|2741.57|2734.57|2734.57|0
1656506700000|2022-06-29 12:45:00|2740.94|2740.94|2741.94|2741.94|2743.81|2743.81|2740.32|2740.32|0
1656507000000|2022-06-29 12:50:00|2742.56|2742.56|2748.19|2748.19|2748.81|2748.81|2742.56|2742.56|0
1656507300000|2022-06-29 12:55:00|2747.56|2747.56|2741.31|2741.31|2747.68|2747.68|2740.56|2740.56|0
1656507600000|2022-06-29 13:00:00|2740.69|2740.69|2740.57|2740.57|2745.31|2745.31|2740.57|2740.57|0
1656507900000|2022-06-29 13:05:00|2738.69|2738.69|2739.7|2739.7|2739.7|2739.7|2734.82|2734.82|0
1656508200000|2022-06-29 13:10:00|2741.57|2741.57|2745.32|2745.32|2746.94|2746.94|2740.32|2740.32|0
1656508500000|2022-06-29 13:15:00|2743.44|2743.44|2743.87|2743.87|2744.86|2744.86|2740.94|2740.94|0
1656508800000|2022-06-29 13:20:00|2743.25|2743.25|2743.12|2743.12|2743.25|2743.25|2739.63|2739.63|0
1656509100000|2022-06-29 13:25:00|2741.87|2741.87|2742|2742|2742|2742|2737.13|2737.13|0
1656509400000|2022-06-29 13:30:00|2741.37|2741.37|2723.1|2723.1|2742.12|2742.12|2721.85|2721.85|0
1656509700000|2022-06-29 13:35:00|2722.47|2722.47|2717.96|2717.96|2726.33|2726.33|2717.96|2717.96|0
1656510000000|2022-06-29 13:40:00|2717.33|2717.33|2710.9|2710.9|2718.58|2718.58|2710.77|2710.77|0
1656510300000|2022-06-29 13:45:00|2709.65|2709.65|2710.22|2710.22|2711.97|2711.97|2701.35|2701.35|0
1656510600000|2022-06-29 13:50:00|2710.39|2710.39|2724.11|2724.11|2726.61|2726.61|2710.15|2710.15|0
1656510900000|2022-06-29 13:55:00|2722.23|2722.23|2728.32|2728.32|2729.24|2729.24|2719.11|2719.11|0
1656511200000|2022-06-29 14:00:00|2728.94|2728.94|2744.53|2744.53|2744.53|2744.53|2725.32|2725.32|0
1656511500000|2022-06-29 14:05:00|2744.35|2744.35|2748.4|2748.4|2748.4|2748.4|2741.36|2741.36|0
1656511800000|2022-06-29 14:10:00|2746.53|2746.53|2744.78|2744.78|2751.28|2751.28|2744.78|2744.78|0
1656512100000|2022-06-29 14:15:00|2744.54|2744.54|2727.89|2727.89|2744.66|2744.66|2727.89|2727.89|0
1656512400000|2022-06-29 14:20:00|2726.01|2726.01|2731.8|2731.8|2732.17|2732.17|2724.56|2724.56|0
1656512700000|2022-06-29 14:25:00|2731.93|2731.93|2736.73|2736.73|2743.02|2743.02|2731.93|2731.93|0
1656513000000|2022-06-29 14:30:00|2737.98|2737.98|2736.05|2736.05|2743.8|2743.8|2735.18|2735.18|0
1656513300000|2022-06-29 14:35:00|2735.42|2735.42|2733.8|2733.8|2736.05|2736.05|2728.18|2728.18|0
1656513600000|2022-06-29 14:40:00|2734.42|2734.42|2741.97|2741.97|2742.59|2742.59|2733.48|2733.48|0
1656513900000|2022-06-29 14:45:00|2742.34|2742.34|2742.22|2742.22|2746.47|2746.47|2739.59|2739.59|0
1656514200000|2022-06-29 14:50:00|2742.09|2742.09|2735.43|2735.43|2745.22|2745.22|2735.06|2735.06|0
1656514500000|2022-06-29 14:55:00|2736.06|2736.06|2732.76|2732.76|2737.93|2737.93|2732.19|2732.19|0
1656514800000|2022-06-29 15:00:00|2733.39|2733.39|2736.01|2736.01|2736.51|2736.51|2732.76|2732.76|0
1656515100000|2022-06-29 15:05:00|2736.36|2736.36|2742.3|2742.3|2743.55|2743.55|2734.81|2734.81|0
1656515400000|2022-06-29 15:10:00|2742.47|2742.47|2741.42|2741.42|2742.97|2742.97|2739.73|2739.73|0
1656515700000|2022-06-29 15:15:00|2742.67|2742.67|2742.79|2742.79|2743.55|2743.55|2740.43|2740.43|0
1656516000000|2022-06-29 15:20:00|2742.17|2742.17|2737.5|2737.5|2742.97|2742.97|2736.26|2736.26|0
1656516300000|2022-06-29 15:25:00|2738.13|2738.13|2738.95|2738.95|2739.48|2739.48|2736.13|2736.13|0
1656573300000|2022-06-30 07:15:00|2654.03|2654.03|2652.15|2652.15|2655.16|2655.16|2649.2|2649.2|0
1656573600000|2022-06-30 07:20:00|2651.9|2651.9|2653.74|2653.74|2654.36|2654.36|2647.36|2647.36|0
1656573900000|2022-06-30 07:25:00|2653.38|2653.38|2661.93|2661.93|2673.71|2673.71|2653.38|2653.38|0
1656574200000|2022-06-30 07:30:00|2660.68|2660.68|2666.58|2666.58|2671.42|2671.42|2660.68|2660.68|0
1656574500000|2022-06-30 07:35:00|2666.75|2666.75|2661.83|2661.83|2666.75|2666.75|2661.71|2661.71|0
1656574800000|2022-06-30 07:40:00|2663.71|2663.71|2664.7|2664.7|2665.32|2665.32|2659.33|2659.33|0
1656575100000|2022-06-30 07:45:00|2665.32|2665.32|2671.37|2671.37|2671.99|2671.99|2662.7|2662.7|0
1656575400000|2022-06-30 07:50:00|2670.74|2670.74|2668.12|2668.12|2672.62|2672.62|2667.62|2667.62|0
1656575700000|2022-06-30 07:55:00|2667.75|2667.75|2662.24|2662.24|2667.75|2667.75|2660.99|2660.99|0
1656576000000|2022-06-30 08:00:00|2662.86|2662.86|2670.94|2670.94|2670.94|2670.94|2662.35|2662.35|0
1656576300000|2022-06-30 08:05:00|2672.19|2672.19|2669.56|2669.56|2676.69|2676.69|2668.69|2668.69|0
1656576600000|2022-06-30 08:10:00|2668.94|2668.94|2668.85|2668.85|2669.72|2669.72|2667.82|2667.82|0
1656576900000|2022-06-30 08:15:00|2668.6|2668.6|2663.68|2663.68|2668.6|2668.6|2663.68|2663.68|0
1656577200000|2022-06-30 08:20:00|2664.31|2664.31|2661.94|2661.94|2664.31|2664.31|2660.69|2660.69|0
1656577500000|2022-06-30 08:25:00|2662.19|2662.19|2658.89|2658.89|2664.93|2664.93|2658.89|2658.89|0
1656577800000|2022-06-30 08:30:00|2658.72|2658.72|2654.55|2654.55|2660.29|2660.29|2654.55|2654.55|0
1656578100000|2022-06-30 08:35:00|2654.67|2654.67|2666.46|2666.46|2667.71|2667.71|2652.42|2652.42|0
1656578400000|2022-06-30 08:40:00|2666.34|2666.34|2665.13|2665.13|2669.95|2669.95|2663.09|2663.09|0
1656578700000|2022-06-30 08:45:00|2664.5|2664.5|2658.88|2658.88|2664.5|2664.5|2657.38|2657.38|0
1656579000000|2022-06-30 08:50:00|2657.01|2657.01|2655.71|2655.71|2658.58|2658.58|2655.71|2655.71|0
1656579300000|2022-06-30 08:55:00|2656.33|2656.33|2653.03|2653.03|2656.95|2656.95|2653.03|2653.03|0
1656579600000|2022-06-30 09:00:00|2652.41|2652.41|2652.14|2652.14|2654.41|2654.41|2651.51|2651.51|0
1656579900000|2022-06-30 09:05:00|2652.76|2652.76|2651.83|2651.83|2656.53|2656.53|2651.83|2651.83|0
1656580200000|2022-06-30 09:10:00|2648.08|2648.08|2639.49|2639.49|2648.08|2648.08|2639.49|2639.49|0
1656580500000|2022-06-30 09:15:00|2640.12|2640.12|2641.74|2641.74|2643.62|2643.62|2638.24|2638.24|0
1656580800000|2022-06-30 09:20:00|2638|2638|2639.33|2639.33|2642.57|2642.57|2637.37|2637.37|0
1656581100000|2022-06-30 09:25:00|2638.7|2638.7|2635.21|2635.21|2638.7|2638.7|2634.58|2634.58|0
1656581400000|2022-06-30 09:30:00|2636.46|2636.46|2640.41|2640.41|2640.7|2640.7|2633.83|2633.83|0
1656581700000|2022-06-30 09:35:00|2639.16|2639.16|2634.84|2634.84|2639.16|2639.16|2634.84|2634.84|0
1656582000000|2022-06-30 09:40:00|2636.09|2636.09|2634.71|2634.71|2638.46|2638.46|2634.71|2634.71|0
1656582300000|2022-06-30 09:45:00|2632.84|2632.84|2635.92|2635.92|2635.92|2635.92|2632.3|2632.3|0
1656582600000|2022-06-30 09:50:00|2634.67|2634.67|2639.04|2639.04|2639.17|2639.17|2634.67|2634.67|0
1656582900000|2022-06-30 09:55:00|2638.42|2638.42|2642.92|2642.92|2642.92|2642.92|2637.3|2637.3|0
1656583200000|2022-06-30 10:00:00|2642.79|2642.79|2642.89|2642.89|2643.14|2643.14|2640.29|2640.29|0
1656583500000|2022-06-30 10:05:00|2643.38|2643.38|2643.26|2643.26|2644.51|2644.51|2640.89|2640.89|0
1656583800000|2022-06-30 10:10:00|2642.63|2642.63|2645.88|2645.88|2645.88|2645.88|2639.76|2639.76|0
1656584100000|2022-06-30 10:15:00|2647.13|2647.13|2653.92|2653.92|2653.92|2653.92|2647.05|2647.05|0
1656584400000|2022-06-30 10:20:00|2653.3|2653.3|2664.3|2664.3|2664.3|2664.3|2652.93|2652.93|0
1656584700000|2022-06-30 10:25:00|2663.67|2663.67|2656.05|2656.05|2663.67|2663.67|2655.43|2655.43|0
1656585000000|2022-06-30 10:30:00|2655.68|2655.68|2658.75|2658.75|2660.8|2660.8|2655.68|2655.68|0
1656585300000|2022-06-30 10:35:00|2657.5|2657.5|2656.95|2656.95|2657.87|2657.87|2655.37|2655.37|0
1656585600000|2022-06-30 10:40:00|2656.33|2656.33|2656.58|2656.58|2656.58|2656.58|2655.33|2655.33|0
1656585900000|2022-06-30 10:45:00|2656.82|2656.82|2656.32|2656.32|2656.82|2656.82|2655.57|2655.57|0
1656586200000|2022-06-30 10:50:00|2656.45|2656.45|2657.62|2657.62|2660.25|2660.25|2654.48|2654.48|0
1656586500000|2022-06-30 10:55:00|2656.99|2656.99|2662.53|2662.53|2662.53|2662.53|2656.99|2656.99|0
1656586800000|2022-06-30 11:00:00|2662.4|2662.4|2658.48|2658.48|2664.58|2664.58|2658.48|2658.48|0
1656587100000|2022-06-30 11:05:00|2661.6|2661.6|2660.6|2660.6|2662.47|2662.47|2660.35|2660.35|0
1656587400000|2022-06-30 11:10:00|2660.47|2660.47|2656.35|2656.35|2660.72|2660.72|2656.35|2656.35|0
1656587700000|2022-06-30 11:15:00|2655.1|2655.1|2654.5|2654.5|2656.47|2656.47|2654.25|2654.25|0
1656588000000|2022-06-30 11:20:00|2653.88|2653.88|2655.75|2655.75|2655.75|2655.75|2653.88|2653.88|0
1656588300000|2022-06-30 11:25:00|2658.87|2658.87|2662.94|2662.94|2662.94|2662.94|2657.45|2657.45|0
1656588600000|2022-06-30 11:30:00|2663.19|2663.19|2662.56|2662.56|2664.44|2664.44|2662.56|2662.56|0
1656588900000|2022-06-30 11:35:00|2662.81|2662.81|2658.77|2658.77|2662.94|2662.94|2657.52|2657.52|0
1656589200000|2022-06-30 11:40:00|2660.02|2660.02|2665.31|2665.31|2666.93|2666.93|2660.02|2660.02|0
1656589500000|2022-06-30 11:45:00|2664.68|2664.68|2666.56|2666.56|2668.05|2668.05|2664.68|2664.68|0
1656589800000|2022-06-30 11:50:00|2668.43|2668.43|2669.63|2669.63|2669.8|2669.8|2667.81|2667.81|0
1656590100000|2022-06-30 11:55:00|2669.88|2669.88|2673.72|2673.72|2673.85|2673.85|2669.88|2669.88|0
1656590400000|2022-06-30 12:00:00|2673.48|2673.48|2677.23|2677.23|2677.35|2677.35|2673.22|2673.22|0
1656590700000|2022-06-30 12:05:00|2679.73|2679.73|2677.15|2677.15|2679.9|2679.9|2676.23|2676.23|0
1656591000000|2022-06-30 12:10:00|2676.91|2676.91|2681.03|2681.03|2681.03|2681.03|2676.91|2676.91|0
1656591300000|2022-06-30 12:15:00|2681.2|2681.2|2680.83|2680.83|2682.08|2682.08|2680.83|2680.83|0
1656591600000|2022-06-30 12:20:00|2681.45|2681.45|2685|2685|2685|2685|2681.45|2681.45|0
1656591900000|2022-06-30 12:25:00|2684.37|2684.37|2684.5|2684.5|2685.62|2685.62|2683.75|2683.75|0
1656592200000|2022-06-30 12:30:00|2683.75|2683.75|2690.66|2690.66|2690.66|2690.66|2683.75|2683.75|0
1656592500000|2022-06-30 12:35:00|2690.91|2690.91|2691.67|2691.67|2695.42|2695.42|2690.91|2690.91|0
1656592800000|2022-06-30 12:40:00|2692.3|2692.3|2689.92|2689.92|2692.3|2692.3|2688.05|2688.05|0
1656593100000|2022-06-30 12:45:00|2690.39|2690.39|2684.49|2684.49|2692.44|2692.44|2684.49|2684.49|0
1656593400000|2022-06-30 12:50:00|2683.87|2683.87|2681.46|2681.46|2683.87|2683.87|2678.71|2678.71|0
1656593700000|2022-06-30 12:55:00|2680.84|2680.84|2675.29|2675.29|2681.46|2681.46|2673.79|2673.79|0
1656594000000|2022-06-30 13:00:00|2675.17|2675.17|2685.44|2685.44|2685.44|2685.44|2674.65|2674.65|0
1656594300000|2022-06-30 13:05:00|2685.56|2685.56|2691.81|2691.81|2692.44|2692.44|2685.56|2685.56|0
1656594600000|2022-06-30 13:10:00|2691.19|2691.19|2690.31|2690.31|2691.44|2691.44|2689.57|2689.57|0
1656594900000|2022-06-30 13:15:00|2690.94|2690.94|2691.26|2691.26|2692.31|2692.31|2689.07|2689.07|0
1656595200000|2022-06-30 13:20:00|2690.01|2690.01|2689.02|2689.02|2691.76|2691.76|2689.02|2689.02|0
1656595500000|2022-06-30 13:25:00|2690.9|2690.9|2694.63|2694.63|2694.63|2694.63|2689.64|2689.64|0
1656595800000|2022-06-30 13:30:00|2694.76|2694.76|2688.89|2688.89|2695.38|2695.38|2684.65|2684.65|0
1656596100000|2022-06-30 13:35:00|2687.64|2687.64|2678.61|2678.61|2688.89|2688.89|2677.36|2677.36|0
1656596400000|2022-06-30 13:40:00|2677.99|2677.99|2664|2664|2677.99|2677.99|2663|2663|0
1656596700000|2022-06-30 13:45:00|2664.63|2664.63|2670.38|2670.38|2670.39|2670.39|2662.63|2662.63|0
1656597000000|2022-06-30 13:50:00|2670.51|2670.51|2664.34|2664.34|2671.76|2671.76|2662.09|2662.09|0
1656597300000|2022-06-30 13:55:00|2664.96|2664.96|2663.22|2663.22|2666.83|2666.83|2661.59|2661.59|0
1656597600000|2022-06-30 14:00:00|2663.04|2663.04|2660.97|2660.97|2664.47|2664.47|2656.6|2656.6|0
1656597900000|2022-06-30 14:05:00|2660.85|2660.85|2659.63|2659.63|2660.85|2660.85|2657.3|2657.3|0
1656598200000|2022-06-30 14:10:00|2659|2659|2664.77|2664.77|2665.32|2665.32|2659|2659|0
1656598500000|2022-06-30 14:15:00|2666.64|2666.64|2669.97|2669.97|2672.14|2672.14|2666.64|2666.64|0
1656598800000|2022-06-30 14:20:00|2669.22|2669.22|2669.78|2669.78|2670.73|2670.73|2665.73|2665.73|0
1656599100000|2022-06-30 14:25:00|2669.9|2669.9|2663.79|2663.79|2671.15|2671.15|2663.29|2663.29|0
1656599400000|2022-06-30 14:30:00|2663.16|2663.16|2680.67|2680.67|2680.67|2680.67|2663.16|2663.16|0
1656599700000|2022-06-30 14:35:00|2681.29|2681.29|2682.83|2682.83|2687.75|2687.75|2680.67|2680.67|0
1656600000000|2022-06-30 14:40:00|2680.95|2680.95|2684.2|2684.2|2684.45|2684.45|2680.46|2680.46|0
1656600300000|2022-06-30 14:45:00|2684.07|2684.07|2688.21|2688.21|2690.59|2690.59|2683.72|2683.72|0
1656600600000|2022-06-30 14:50:00|2688.09|2688.09|2691.55|2691.55|2691.55|2691.55|2686.09|2686.09|0
1656600900000|2022-06-30 14:55:00|2691.43|2691.43|2699.44|2699.44|2700.06|2700.06|2691.18|2691.18|0
1656601200000|2022-06-30 15:00:00|2698.81|2698.81|2692.86|2692.86|2699.49|2699.49|2692.86|2692.86|0
1656601500000|2022-06-30 15:05:00|2693.11|2693.11|2698.09|2698.09|2698.71|2698.71|2691.86|2691.86|0
1656601800000|2022-06-30 15:10:00|2701.81|2701.81|2704.13|2704.13|2705.55|2705.55|2700.86|2700.86|0
1656602100000|2022-06-30 15:15:00|2704.26|2704.26|2699.3|2699.3|2708.37|2708.37|2698.68|2698.68|0
1656602400000|2022-06-30 15:20:00|2698.68|2698.68|2697.43|2697.43|2701.55|2701.55|2695.81|2695.81|0
1656602700000|2022-06-30 15:25:00|2698.06|2698.06|2700.46|2700.46|2708.46|2708.46|2698.06|2698.06|0
1656659700000|2022-07-01 07:15:00|2685.17|2685.17|2689.59|2689.59|2689.59|2689.59|2678.8|2678.8|0
1656660000000|2022-07-01 07:20:00|2690.22|2690.22|2701.96|2701.96|2701.96|2701.96|2690.22|2690.22|0
1656660300000|2022-07-01 07:25:00|2703.83|2703.83|2702.95|2702.95|2707.66|2707.66|2698.45|2698.45|0
1656660600000|2022-07-01 07:30:00|2704.2|2704.2|2714.65|2714.65|2714.65|2714.65|2704.2|2704.2|0
1656660900000|2022-07-01 07:35:00|2715.28|2715.28|2711.9|2711.9|2717.94|2717.94|2709.83|2709.83|0
1656661200000|2022-07-01 07:40:00|2711.28|2711.28|2710.28|2710.28|2714.9|2714.9|2710.16|2710.16|0
1656661500000|2022-07-01 07:45:00|2711.53|2711.53|2714.92|2714.92|2719.22|2719.22|2711.18|2711.18|0
1656661800000|2022-07-01 07:50:00|2715.41|2715.41|2719.13|2719.13|2720.88|2720.88|2715.34|2715.34|0
1656662100000|2022-07-01 07:55:00|2719.75|2719.75|2726.13|2726.13|2726.13|2726.13|2719.01|2719.01|0
1656662400000|2022-07-01 08:00:00|2725.5|2725.5|2713.29|2713.29|2728|2728|2713.29|2713.29|0
1656662700000|2022-07-01 08:05:00|2714.54|2714.54|2720.68|2720.68|2720.68|2720.68|2713.31|2713.31|0
1656663000000|2022-07-01 08:10:00|2723.17|2723.17|2735.78|2735.78|2735.78|2735.78|2722.55|2722.55|0
1656663300000|2022-07-01 08:15:00|2737.03|2737.03|2743.25|2743.25|2743.28|2743.28|2736.16|2736.16|0
1656663600000|2022-07-01 08:20:00|2745.12|2745.12|2750.43|2750.43|2750.5|2750.5|2744.5|2744.5|0
1656663900000|2022-07-01 08:25:00|2748.55|2748.55|2747.8|2747.8|2753.55|2753.55|2745.93|2745.93|0
1656664200000|2022-07-01 08:30:00|2749.05|2749.05|2758.1|2758.1|2759.17|2759.17|2749.05|2749.05|0
1656664500000|2022-07-01 08:35:00|2759.35|2759.35|2766.72|2766.72|2766.72|2766.72|2754.47|2754.47|0
1656664800000|2022-07-01 08:40:00|2765.47|2765.47|2764.35|2764.35|2766.22|2766.22|2762.22|2762.22|0
1656665100000|2022-07-01 08:45:00|2763.1|2763.1|2767.6|2767.6|2767.84|2767.84|2762.18|2762.18|0
1656665400000|2022-07-01 08:50:00|2768.22|2768.22|2762.55|2762.55|2772.84|2772.84|2761.05|2761.05|0
1656665700000|2022-07-01 08:55:00|2761.93|2761.93|2760.55|2760.55|2762.8|2762.8|2759.92|2759.92|0
1656666000000|2022-07-01 09:00:00|2759.92|2759.92|2760.25|2760.25|2764|2764|2759.3|2759.3|0
1656666300000|2022-07-01 09:05:00|2760.37|2760.37|2766.92|2766.92|2767.54|2767.54|2760.37|2760.37|0
1656666600000|2022-07-01 09:10:00|2766.3|2766.3|2772.04|2772.04|2772.67|2772.67|2764.42|2764.42|0
1656666900000|2022-07-01 09:15:00|2771.92|2771.92|2771.36|2771.36|2771.92|2771.92|2767.87|2767.87|0
1656667200000|2022-07-01 09:20:00|2770.73|2770.73|2771.85|2771.85|2773.84|2773.84|2768.62|2768.62|0
1656667500000|2022-07-01 09:25:00|2771.22|2771.22|2768.17|2768.17|2771.22|2771.22|2764.35|2764.35|0
1656667800000|2022-07-01 09:30:00|2769.42|2769.42|2769.3|2769.3|2770.54|2770.54|2767.42|2767.42|0
1656668100000|2022-07-01 09:35:00|2769.55|2769.55|2768.3|2768.3|2771.8|2771.8|2768.3|2768.3|0
1656668400000|2022-07-01 09:40:00|2768.93|2768.93|2768.8|2768.8|2770.67|2770.67|2768.3|2768.3|0
1656668700000|2022-07-01 09:45:00|2769.43|2769.43|2772.04|2772.04|2772.04|2772.04|2768.43|2768.43|0
1656669000000|2022-07-01 09:50:00|2773.92|2773.92|2770.39|2770.39|2773.92|2773.92|2768.8|2768.8|0
1656669300000|2022-07-01 09:55:00|2769.77|2769.77|2770.01|2770.01|2771.64|2771.64|2768.27|2768.27|0
1656669600000|2022-07-01 10:00:00|2771.26|2771.26|2769.51|2769.51|2771.26|2771.26|2769.14|2769.14|0
1656669900000|2022-07-01 10:05:00|2768.89|2768.89|2757.49|2757.49|2768.89|2768.89|2757.11|2757.11|0
1656670200000|2022-07-01 10:10:00|2758.11|2758.11|2761.11|2761.11|2761.11|2761.11|2757.99|2757.99|0
1656670500000|2022-07-01 10:15:00|2760.99|2760.99|2763.61|2763.61|2763.61|2763.61|2760.99|2760.99|0
1656670800000|2022-07-01 10:20:00|2765.49|2765.49|2763.41|2763.41|2765.49|2765.49|2763.41|2763.41|0
1656671100000|2022-07-01 10:25:00|2764.04|2764.04|2762.42|2762.42|2764.04|2764.04|2761.92|2761.92|0
1656671400000|2022-07-01 10:30:00|2762.05|2762.05|2750.37|2750.37|2763.92|2763.92|2750.37|2750.37|0
1656671700000|2022-07-01 10:35:00|2748.5|2748.5|2743.68|2743.68|2750.09|2750.09|2743.68|2743.68|0
1656672000000|2022-07-01 10:40:00|2743.5|2743.5|2737.47|2737.47|2745.38|2745.38|2737.47|2737.47|0
1656672300000|2022-07-01 10:45:00|2734.35|2734.35|2729.39|2729.39|2736.85|2736.85|2728.89|2728.89|0
1656672600000|2022-07-01 10:50:00|2730.64|2730.64|2725.23|2725.23|2730.77|2730.77|2725.23|2725.23|0
1656672900000|2022-07-01 10:55:00|2724.98|2724.98|2718.89|2718.89|2724.98|2724.98|2718.89|2718.89|0
1656673200000|2022-07-01 11:00:00|2718.27|2718.27|2724.88|2724.88|2725.51|2725.51|2717.77|2717.77|0
1656673500000|2022-07-01 11:05:00|2724.26|2724.26|2730.13|2730.13|2731.38|2731.38|2722.76|2722.76|0
1656673800000|2022-07-01 11:10:00|2729.51|2729.51|2730.51|2730.51|2731.26|2731.26|2728.51|2728.51|0
1656674100000|2022-07-01 11:15:00|2729.26|2729.26|2736.88|2736.88|2736.88|2736.88|2729.26|2729.26|0
1656674400000|2022-07-01 11:20:00|2737.5|2737.5|2732.39|2732.39|2737.5|2737.5|2732.39|2732.39|0
1656674700000|2022-07-01 11:25:00|2733.01|2733.01|2734.89|2734.89|2736.51|2736.51|2730.02|2730.02|0
1656675000000|2022-07-01 11:30:00|2736.14|2736.14|2733.46|2733.46|2736.76|2736.76|2731.96|2731.96|0
1656675300000|2022-07-01 11:35:00|2733.59|2733.59|2733.84|2733.84|2734.96|2734.96|2731.97|2731.97|0
1656675600000|2022-07-01 11:40:00|2732.59|2732.59|2731.34|2731.34|2733.22|2733.22|2730.09|2730.09|0
1656675900000|2022-07-01 11:45:00|2730.72|2730.72|2729.34|2729.34|2731.97|2731.97|2729.34|2729.34|0
1656676200000|2022-07-01 11:50:00|2729.97|2729.97|2730.46|2730.46|2730.46|2730.46|2727.47|2727.47|0
1656676500000|2022-07-01 11:55:00|2729.84|2729.84|2729.98|2729.98|2732.94|2732.94|2728.52|2728.52|0
1656676800000|2022-07-01 12:00:00|2729.61|2729.61|2738.65|2738.65|2738.65|2738.65|2729.61|2729.61|0
1656677100000|2022-07-01 12:05:00|2739.27|2739.27|2737.52|2737.52|2740.15|2740.15|2737.52|2737.52|0
1656677400000|2022-07-01 12:10:00|2737.77|2737.77|2738.89|2738.89|2738.89|2738.89|2736.15|2736.15|0
1656677700000|2022-07-01 12:15:00|2738.27|2738.27|2739.85|2739.85|2739.85|2739.85|2737.35|2737.35|0
1656678000000|2022-07-01 12:20:00|2739.23|2739.23|2741.27|2741.27|2741.89|2741.89|2738.6|2738.6|0
1656678300000|2022-07-01 12:25:00|2740.02|2740.02|2744.02|2744.02|2744.64|2744.64|2740.02|2740.02|0
1656678600000|2022-07-01 12:30:00|2743.39|2743.39|2744.68|2744.68|2746.31|2746.31|2740.89|2740.89|0
1656678900000|2022-07-01 12:35:00|2745.31|2745.31|2744.11|2744.11|2746.43|2746.43|2742.36|2742.36|0
1656679200000|2022-07-01 12:40:00|2745.98|2745.98|2746.85|2746.85|2746.85|2746.85|2745.36|2745.36|0
1656679500000|2022-07-01 12:45:00|2747.48|2747.48|2749.43|2749.43|2749.43|2749.43|2747.48|2747.48|0
1656679800000|2022-07-01 12:50:00|2748.81|2748.81|2751.56|2751.56|2752.18|2752.18|2748.31|2748.31|0
1656680100000|2022-07-01 12:55:00|2751.43|2751.43|2755.92|2755.92|2755.92|2755.92|2751.05|2751.05|0
1656680400000|2022-07-01 13:00:00|2756.54|2756.54|2758.96|2758.96|2763.71|2763.71|2756.54|2756.54|0
1656680700000|2022-07-01 13:05:00|2760.21|2760.21|2759.17|2759.17|2763.71|2763.71|2759.17|2759.17|0
1656681000000|2022-07-01 13:10:00|2760.42|2760.42|2759.54|2759.54|2762.66|2762.66|2759.54|2759.54|0
1656681300000|2022-07-01 13:15:00|2760.79|2760.79|2762.92|2762.92|2763.91|2763.91|2760.79|2760.79|0
1656681600000|2022-07-01 13:20:00|2763.54|2763.54|2762.01|2762.01|2764.76|2764.76|2760.14|2760.14|0
1656681900000|2022-07-01 13:25:00|2761.39|2761.39|2763.21|2763.21|2763.21|2763.21|2759.34|2759.34|0
1656682200000|2022-07-01 13:30:00|2762.58|2762.58|2761.18|2761.18|2771.79|2771.79|2761.18|2761.18|0
1656682500000|2022-07-01 13:35:00|2759.93|2759.93|2766.42|2766.42|2766.42|2766.42|2756.93|2756.93|0
1656682800000|2022-07-01 13:40:00|2767.05|2767.05|2776.29|2776.29|2780.83|2780.83|2767.05|2767.05|0
1656683100000|2022-07-01 13:45:00|2775.66|2775.66|2784.47|2784.47|2789.46|2789.46|2775.04|2775.04|0
1656683400000|2022-07-01 13:50:00|2785.09|2785.09|2787.78|2787.78|2794.35|2794.35|2783.92|2783.92|0
1656683700000|2022-07-01 13:55:00|2788.41|2788.41|2791.9|2791.9|2795.27|2795.27|2787.78|2787.78|0
1656684000000|2022-07-01 14:00:00|2792.65|2792.65|2780.22|2780.22|2795.77|2795.77|2780.05|2780.05|0
1656684300000|2022-07-01 14:05:00|2779.73|2779.73|2784.62|2784.62|2786.86|2786.86|2779.37|2779.37|0
1656684600000|2022-07-01 14:10:00|2785.24|2785.24|2771.33|2771.33|2786.86|2786.86|2766.83|2766.83|0
1656684900000|2022-07-01 14:15:00|2771.45|2771.45|2771.28|2771.28|2776.03|2776.03|2767.78|2767.78|0
1656685200000|2022-07-01 14:20:00|2770.66|2770.66|2768.21|2768.21|2772.41|2772.41|2767.28|2767.28|0
1656685500000|2022-07-01 14:25:00|2768.83|2768.83|2768.11|2768.11|2769.62|2769.62|2763.24|2763.24|0
1656685800000|2022-07-01 14:30:00|2766.86|2766.86|2767.44|2767.44|2769.49|2769.49|2764.99|2764.99|0
1656686100000|2022-07-01 14:35:00|2768.06|2768.06|2751.31|2751.31|2768.69|2768.69|2750.69|2750.69|0
1656686400000|2022-07-01 14:40:00|2751.14|2751.14|2755.66|2755.66|2757.18|2757.18|2751.14|2751.14|0
1656686700000|2022-07-01 14:45:00|2756.29|2756.29|2756.71|2756.71|2759.34|2759.34|2754.17|2754.17|0
1656687000000|2022-07-01 14:50:00|2756.09|2756.09|2754.84|2754.84|2757.34|2757.34|2752.47|2752.47|0
1656687300000|2022-07-01 14:55:00|2754.22|2754.22|2759.01|2759.01|2760.06|2760.06|2753.59|2753.59|0
1656687600000|2022-07-01 15:00:00|2757.76|2757.76|2759.39|2759.39|2763.13|2763.13|2756.52|2756.52|0
1656687900000|2022-07-01 15:05:00|2758.76|2758.76|2767.38|2767.38|2767.38|2767.38|2757.84|2757.84|0
1656688200000|2022-07-01 15:10:00|2767.25|2767.25|2766.63|2766.63|2768|2768|2764.88|2764.88|0
1656688500000|2022-07-01 15:15:00|2768.51|2768.51|2767.71|2767.71|2773|2773|2767.21|2767.21|0
1656688800000|2022-07-01 15:20:00|2767.08|2767.08|2762.84|2762.84|2767.71|2767.71|2762.84|2762.84|0
1656689100000|2022-07-01 15:25:00|2762.96|2762.96|2765.76|2765.76|2765.89|2765.89|2762.84|2762.84|0
1656918900000|2022-07-04 07:15:00|2778.85|2778.85|2773.27|2773.27|2778.85|2778.85|2769.65|2769.65|0
1656919200000|2022-07-04 07:20:00|2775.14|2775.14|2772.52|2772.52|2777.77|2777.77|2772.52|2772.52|0
1656919500000|2022-07-04 07:25:00|2770.64|2770.64|2772.15|2772.15|2772.15|2772.15|2764.9|2764.9|0
1656919800000|2022-07-04 07:30:00|2771.9|2771.9|2759.92|2759.92|2771.9|2771.9|2759.92|2759.92|0
1656920100000|2022-07-04 07:35:00|2761.79|2761.79|2766.59|2766.59|2768.28|2768.28|2761.79|2761.79|0
1656920400000|2022-07-04 07:40:00|2767.08|2767.08|2761.34|2761.34|2767.71|2767.71|2761.34|2761.34|0
1656920700000|2022-07-04 07:45:00|2761.09|2761.09|2757.59|2757.59|2761.09|2761.09|2754.46|2754.46|0
1656921000000|2022-07-04 07:50:00|2756.96|2756.96|2760.31|2760.31|2760.31|2760.31|2755.59|2755.59|0
1656921300000|2022-07-04 07:55:00|2760.62|2760.62|2760.02|2760.02|2762.9|2762.9|2757.77|2757.77|0
1656921600000|2022-07-04 08:00:00|2758.15|2758.15|2759.95|2759.95|2761.97|2761.97|2758.15|2758.15|0
1656921900000|2022-07-04 08:05:00|2758.07|2758.07|2758.61|2758.61|2758.61|2758.61|2753.08|2753.08|0
1656922200000|2022-07-04 08:10:00|2760.48|2760.48|2761.13|2761.13|2761.13|2761.13|2759.11|2759.11|0
1656922500000|2022-07-04 08:15:00|2761.01|2761.01|2763|2763|2763|2763|2761.01|2761.01|0
1656922800000|2022-07-04 08:20:00|2763.25|2763.25|2762.26|2762.26|2763.25|2763.25|2758.26|2758.26|0
1656923100000|2022-07-04 08:25:00|2762.63|2762.63|2765.67|2765.67|2766.3|2766.3|2762.13|2762.13|0
1656923400000|2022-07-04 08:30:00|2764.42|2764.42|2764.42|2764.42|2766.92|2766.92|2763.8|2763.8|0
1656923700000|2022-07-04 08:35:00|2764.3|2764.3|2763.05|2763.05|2766.42|2766.42|2762.43|2762.43|0
1656924000000|2022-07-04 08:40:00|2762.68|2762.68|2760.06|2760.06|2762.69|2762.69|2760.06|2760.06|0
1656924300000|2022-07-04 08:45:00|2758.69|2758.69|2759.44|2759.44|2761.08|2761.08|2758.69|2758.69|0
1656924600000|2022-07-04 08:50:00|2758.81|2758.81|2761.5|2761.5|2761.5|2761.5|2757.56|2757.56|0
1656924900000|2022-07-04 08:55:00|2762.13|2762.13|2763.75|2763.75|2763.75|2763.75|2761.63|2761.63|0
1656925200000|2022-07-04 09:00:00|2764.62|2764.62|2763.61|2763.61|2764.99|2764.99|2761.87|2761.87|0
1656925500000|2022-07-04 09:05:00|2762.36|2762.36|2762.36|2762.36|2762.36|2762.36|2761.74|2761.74|0
1656925800000|2022-07-04 09:10:00|2763.61|2763.61|2766.19|2766.19|2766.19|2766.19|2763.61|2763.61|0
1656926100000|2022-07-04 09:15:00|2765.66|2765.66|2764.86|2764.86|2769.41|2769.41|2764.86|2764.86|0
1656926400000|2022-07-04 09:20:00|2766.11|2766.11|2768.11|2768.11|2768.73|2768.73|2765.98|2765.98|0
1656926700000|2022-07-04 09:25:00|2769.98|2769.98|2772.72|2772.72|2772.72|2772.72|2769.98|2769.98|0
1656927000000|2022-07-04 09:30:00|2773.34|2773.34|2773.89|2773.89|2776.39|2776.39|2767.27|2767.27|0
1656927300000|2022-07-04 09:35:00|2773.27|2773.27|2775.37|2775.37|2777.01|2777.01|2773.27|2773.27|0
1656927600000|2022-07-04 09:40:00|2772.87|2772.87|2772.5|2772.5|2774.12|2774.12|2772.5|2772.5|0
1656927900000|2022-07-04 09:45:00|2773.12|2773.12|2773.75|2773.75|2775|2775|2773.12|2773.12|0
1656928200000|2022-07-04 09:50:00|2772.5|2772.5|2775.59|2775.59|2777.22|2777.22|2772.5|2772.5|0
1656928500000|2022-07-04 09:55:00|2774.96|2774.96|2773|2773|2774.96|2774.96|2772.37|2772.37|0
1656928800000|2022-07-04 10:00:00|2772.75|2772.75|2764.56|2764.56|2772.75|2772.75|2764.56|2764.56|0
1656929100000|2022-07-04 10:05:00|2765.81|2765.81|2761.97|2761.97|2765.81|2765.81|2761.72|2761.72|0
1656929400000|2022-07-04 10:10:00|2762.09|2762.09|2763.59|2763.59|2763.59|2763.59|2762.09|2762.09|0
1656929700000|2022-07-04 10:15:00|2764.21|2764.21|2763.71|2763.71|2764.21|2764.21|2763.59|2763.59|0
1656930000000|2022-07-04 10:20:00|2764.34|2764.34|2763.34|2763.34|2764.59|2764.59|2763.34|2763.34|0
1656930300000|2022-07-04 10:25:00|2765.21|2765.21|2766.72|2766.72|2766.72|2766.72|2765.09|2765.09|0
1656930600000|2022-07-04 10:30:00|2767.34|2767.34|2764.72|2764.72|2767.34|2767.34|2764.72|2764.72|0
1656930900000|2022-07-04 10:35:00|2764.09|2764.09|2762.84|2762.84|2765.97|2765.97|2762.84|2762.84|0
1656931200000|2022-07-04 10:40:00|2763.47|2763.47|2761.97|2761.97|2765.97|2765.97|2761.97|2761.97|0
1656931500000|2022-07-04 10:45:00|2762.09|2762.09|2762.35|2762.35|2762.35|2762.35|2761.1|2761.1|0
1656931800000|2022-07-04 10:50:00|2762.22|2762.22|2760.1|2760.1|2762.6|2762.6|2760.1|2760.1|0
1656932100000|2022-07-04 10:55:00|2759.97|2759.97|2761.59|2761.59|2761.85|2761.85|2759.97|2759.97|0
1656932400000|2022-07-04 11:00:00|2759.72|2759.72|2760.34|2760.34|2760.97|2760.97|2759.72|2759.72|0
1656932700000|2022-07-04 11:05:00|2759.09|2759.09|2759.72|2759.72|2759.72|2759.72|2759.09|2759.09|0
1656933000000|2022-07-04 11:10:00|2758.47|2758.47|2753.97|2753.97|2758.47|2758.47|2753.97|2753.97|0
1656933300000|2022-07-04 11:15:00|2751.47|2751.47|2749.57|2749.57|2751.47|2751.47|2746.45|2746.45|0
1656933600000|2022-07-04 11:20:00|2749.94|2749.94|2748.57|2748.57|2752.57|2752.57|2748.57|2748.57|0
1656933900000|2022-07-04 11:25:00|2747.95|2747.95|2747.13|2747.13|2747.95|2747.95|2745.2|2745.2|0
1656934200000|2022-07-04 11:30:00|2747.75|2747.75|2748.37|2748.37|2748.37|2748.37|2747.75|2747.75|0
1656934500000|2022-07-04 11:35:00|2746.5|2746.5|2745.88|2745.88|2746.5|2746.5|2745.88|2745.88|0
1656934800000|2022-07-04 11:40:00|2748.37|2748.37|2746.5|2746.5|2749.25|2749.25|2746.5|2746.5|0
1656935100000|2022-07-04 11:45:00|2746.75|2746.75|2744.02|2744.02|2747.62|2747.62|2744.02|2744.02|0
1656935400000|2022-07-04 11:50:00|2742.14|2742.14|2739.9|2739.9|2742.14|2742.14|2738.34|2738.34|0
1656935700000|2022-07-04 11:55:00|2740.15|2740.15|2745.53|2745.53|2750.36|2750.36|2740.15|2740.15|0
1656936000000|2022-07-04 12:00:00|2744.91|2744.91|2745.53|2745.53|2746.16|2746.16|2744.29|2744.29|0
1656936300000|2022-07-04 12:05:00|2746.16|2746.16|2748.03|2748.03|2748.03|2748.03|2746.16|2746.16|0
1656936600000|2022-07-04 12:10:00|2746.78|2746.78|2743.67|2743.67|2746.78|2746.78|2743.04|2743.04|0
1656936900000|2022-07-04 12:15:00|2743.04|2743.04|2741.87|2741.87|2743.04|2743.04|2741.54|2741.54|0
1656937200000|2022-07-04 12:20:00|2740.62|2740.62|2741.87|2741.87|2741.87|2741.87|2740.62|2740.62|0
1656937500000|2022-07-04 12:25:00|2741.99|2741.99|2741.38|2741.38|2743.24|2743.24|2741.38|2741.38|0
1656937800000|2022-07-04 12:30:00|2742|2742|2741.76|2741.76|2742|2742|2740.76|2740.76|0
1656938100000|2022-07-04 12:35:00|2741.13|2741.13|2740.6|2740.6|2741.13|2741.13|2739.11|2739.11|0
1656938400000|2022-07-04 12:40:00|2741.23|2741.23|2742.2|2742.2|2742.2|2742.2|2741.23|2741.23|0
1656938700000|2022-07-04 12:45:00|2742.03|2742.03|2739.53|2739.53|2742.65|2742.65|2737.66|2737.66|0
1656939000000|2022-07-04 12:50:00|2740.15|2740.15|2740.78|2740.78|2741.4|2741.4|2740.15|2740.15|0
1656939300000|2022-07-04 12:55:00|2740.9|2740.9|2738.9|2738.9|2741.07|2741.07|2738.65|2738.65|0
1656939600000|2022-07-04 13:00:00|2737.65|2737.65|2738.15|2738.15|2738.15|2738.15|2736.4|2736.4|0
1656939900000|2022-07-04 13:05:00|2736.27|2736.27|2737.9|2737.9|2737.9|2737.9|2736.02|2736.02|0
1656940200000|2022-07-04 13:10:00|2739.77|2739.77|2739.6|2739.6|2739.77|2739.77|2737.72|2737.72|0
1656940500000|2022-07-04 13:15:00|2738.97|2738.97|2735.36|2735.36|2738.97|2738.97|2735.23|2735.23|0
1656940800000|2022-07-04 13:20:00|2735.23|2735.23|2737.23|2737.23|2738.48|2738.48|2735.23|2735.23|0
1656941100000|2022-07-04 13:25:00|2736.61|2736.61|2737.36|2737.36|2738.48|2738.48|2736.61|2736.61|0
1656941400000|2022-07-04 13:30:00|2737.6|2737.6|2727.93|2727.93|2737.6|2737.6|2726.68|2726.68|0
1656941700000|2022-07-04 13:35:00|2728.56|2728.56|2732.3|2732.3|2732.93|2732.93|2728.56|2728.56|0
1656942000000|2022-07-04 13:40:00|2730.43|2730.43|2727.38|2727.38|2730.43|2730.43|2724.93|2724.93|0
1656942300000|2022-07-04 13:45:00|2727.5|2727.5|2729.33|2729.33|2729.33|2729.33|2726.25|2726.25|0
1656942600000|2022-07-04 13:50:00|2728.71|2728.71|2731.58|2731.58|2731.58|2731.58|2728.71|2728.71|0
1656942900000|2022-07-04 13:55:00|2729.7|2729.7|2730.45|2730.45|2731.08|2731.08|2728.95|2728.95|0
1656943200000|2022-07-04 14:00:00|2730.2|2730.2|2724.96|2724.96|2730.2|2730.2|2722.46|2722.46|0
1656943500000|2022-07-04 14:05:00|2725.58|2725.58|2723.71|2723.71|2726.83|2726.83|2722.83|2722.83|0
1656943800000|2022-07-04 14:10:00|2723.08|2723.08|2721.85|2721.85|2724.98|2724.98|2721.85|2721.85|0
1656944100000|2022-07-04 14:15:00|2721.48|2721.48|2721.3|2721.3|2721.6|2721.6|2718.48|2718.48|0
1656944400000|2022-07-04 14:20:00|2720.68|2720.68|2718.55|2718.55|2720.92|2720.92|2718.55|2718.55|0
1656944700000|2022-07-04 14:25:00|2718.38|2718.38|2717.98|2717.98|2719.45|2719.45|2716.83|2716.83|0
1656945000000|2022-07-04 14:30:00|2719.23|2719.23|2718.64|2718.64|2719.23|2719.23|2716.22|2716.22|0
1656945300000|2022-07-04 14:35:00|2718.39|2718.39|2717.12|2717.12|2718.39|2718.39|2714.05|2714.05|0
1656945600000|2022-07-04 14:40:00|2717.75|2717.75|2719.62|2719.62|2719.62|2719.62|2717.12|2717.12|0
1656945900000|2022-07-04 14:45:00|2720.24|2720.24|2723.1|2723.1|2723.28|2723.28|2720.24|2720.24|0
1656946200000|2022-07-04 14:50:00|2723.47|2723.47|2724.53|2724.53|2724.97|2724.97|2723.47|2723.47|0
1656946500000|2022-07-04 14:55:00|2724.7|2724.7|2723.91|2723.91|2725.16|2725.16|2723.45|2723.45|0
1656946800000|2022-07-04 15:00:00|2723.28|2723.28|2722.34|2722.34|2723.67|2723.67|2721.79|2721.79|0
1656947100000|2022-07-04 15:05:00|2722.47|2722.47|2724.34|2724.34|2725.59|2725.59|2722.47|2722.47|0
1656947400000|2022-07-04 15:10:00|2724.46|2724.46|2723.16|2723.16|2725.33|2725.33|2723.16|2723.16|0
1656947700000|2022-07-04 15:15:00|2722.53|2722.53|2722.36|2722.36|2722.66|2722.66|2720.99|2720.99|0
1656948000000|2022-07-04 15:20:00|2723.61|2723.61|2724.98|2724.98|2725.49|2725.49|2723.61|2723.61|0
1656948300000|2022-07-04 15:25:00|2724.81|2724.81|2721.92|2721.92|2725.69|2725.69|2721.92|2721.92|0
1657005300000|2022-07-05 07:15:00|2767.9|2767.9|2771.42|2771.42|2773.57|2773.57|2766.9|2766.9|0
1657005600000|2022-07-05 07:20:00|2771.77|2771.77|2761.05|2761.05|2771.77|2771.77|2758.56|2758.56|0
1657005900000|2022-07-05 07:25:00|2760.43|2760.43|2758.85|2758.85|2766.55|2766.55|2758.85|2758.85|0
1657006200000|2022-07-05 07:30:00|2757.6|2757.6|2762.97|2762.97|2763.59|2763.59|2757.6|2757.6|0
1657006500000|2022-07-05 07:35:00|2761.72|2761.72|2750.98|2750.98|2761.72|2761.72|2750.98|2750.98|0
1657006800000|2022-07-05 07:40:00|2749.61|2749.61|2756.98|2756.98|2758.98|2758.98|2749.61|2749.61|0
1657007100000|2022-07-05 07:45:00|2756.8|2756.8|2755.68|2755.68|2756.8|2756.8|2751.93|2751.93|0
1657007400000|2022-07-05 07:50:00|2753.81|2753.81|2754.53|2754.53|2756.59|2756.59|2749.92|2749.92|0
1657007700000|2022-07-05 07:55:00|2757.66|2757.66|2750.77|2750.77|2757.66|2757.66|2750.77|2750.77|0
1657008000000|2022-07-05 08:00:00|2752.65|2752.65|2748.15|2748.15|2753.14|2753.14|2748.15|2748.15|0
1657008300000|2022-07-05 08:05:00|2748.03|2748.03|2725.95|2725.95|2748.15|2748.15|2725.95|2725.95|0
1657008600000|2022-07-05 08:10:00|2726.19|2726.19|2724.65|2724.65|2726.19|2726.19|2720.91|2720.91|0
1657008900000|2022-07-05 08:15:00|2722.78|2722.78|2723.49|2723.49|2727.65|2727.65|2721.99|2721.99|0
1657009200000|2022-07-05 08:20:00|2723.31|2723.31|2717.52|2717.52|2723.31|2723.31|2717.52|2717.52|0
1657009500000|2022-07-05 08:25:00|2716.89|2716.89|2715|2715|2718.6|2718.6|2714.88|2714.88|0
1657009800000|2022-07-05 08:30:00|2711.88|2711.88|2715.78|2715.78|2717.13|2717.13|2711.26|2711.26|0
1657010100000|2022-07-05 08:35:00|2716.27|2716.27|2710.78|2710.78|2716.52|2716.52|2709.53|2709.53|0
1657010400000|2022-07-05 08:40:00|2710.15|2710.15|2714.24|2714.24|2714.24|2714.24|2705.37|2705.37|0
1657010700000|2022-07-05 08:45:00|2713.61|2713.61|2713.66|2713.66|2716.28|2716.28|2713.61|2713.61|0
1657011000000|2022-07-05 08:50:00|2713.91|2713.91|2707.19|2707.19|2713.91|2713.91|2706.94|2706.94|0
1657011300000|2022-07-05 08:55:00|2707.02|2707.02|2716.38|2716.38|2717.63|2717.63|2707.02|2707.02|0
1657011600000|2022-07-05 09:00:00|2716.26|2716.26|2718.76|2718.76|2719.38|2719.38|2716.26|2716.26|0
1657011900000|2022-07-05 09:05:00|2718.51|2718.51|2717.81|2717.81|2720.76|2720.76|2717.63|2717.63|0
1657012200000|2022-07-05 09:10:00|2716.56|2716.56|2719.64|2719.64|2721.69|2721.69|2716.56|2716.56|0
1657012500000|2022-07-05 09:15:00|2720.27|2720.27|2723.76|2723.76|2725.56|2725.56|2719.64|2719.64|0
1657012800000|2022-07-05 09:20:00|2724.39|2724.39|2722.72|2722.72|2724.39|2724.39|2721.71|2721.71|0
1657013100000|2022-07-05 09:25:00|2723.34|2723.34|2724.66|2724.66|2724.66|2724.66|2722.09|2722.09|0
1657013400000|2022-07-05 09:30:00|2725.29|2725.29|2719.95|2719.95|2725.29|2725.29|2716.54|2716.54|0
1657013700000|2022-07-05 09:35:00|2718.7|2718.7|2727.69|2727.69|2727.69|2727.69|2718.7|2718.7|0
1657014000000|2022-07-05 09:40:00|2728.18|2728.18|2726.06|2726.06|2729.68|2729.68|2726.06|2726.06|0
1657014300000|2022-07-05 09:45:00|2726.69|2726.69|2728.02|2728.02|2728.02|2728.02|2723.95|2723.95|0
1657014600000|2022-07-05 09:50:00|2726.77|2726.77|2727.61|2727.61|2727.61|2727.61|2723.02|2723.02|0
1657014900000|2022-07-05 09:55:00|2728.24|2728.24|2729.96|2729.96|2731.33|2731.33|2726.85|2726.85|0
1657015200000|2022-07-05 10:00:00|2728.71|2728.71|2728.34|2728.34|2729.34|2729.34|2726.34|2726.34|0
1657015500000|2022-07-05 10:05:00|2730.22|2730.22|2732.51|2732.51|2732.51|2732.51|2727.76|2727.76|0
1657015800000|2022-07-05 10:10:00|2730.63|2730.63|2729.4|2729.4|2732.26|2732.26|2729.15|2729.15|0
1657016100000|2022-07-05 10:15:00|2729.28|2729.28|2724.04|2724.04|2730.03|2730.03|2724.04|2724.04|0
1657016400000|2022-07-05 10:20:00|2724.66|2724.66|2725.99|2725.99|2726.61|2726.61|2723.36|2723.36|0
1657016700000|2022-07-05 10:25:00|2726.11|2726.11|2724.55|2724.55|2727.05|2727.05|2724.55|2724.55|0
1657017000000|2022-07-05 10:30:00|2724.2|2724.2|2733.81|2733.81|2733.93|2733.93|2724.2|2724.2|0
1657017300000|2022-07-05 10:35:00|2734.43|2734.43|2733.41|2733.41|2734.65|2734.65|2730.69|2730.69|0
1657017600000|2022-07-05 10:40:00|2732.16|2732.16|2728.54|2728.54|2732.78|2732.78|2728.54|2728.54|0
1657017900000|2022-07-05 10:45:00|2728.29|2728.29|2728.81|2728.81|2728.91|2728.91|2726.93|2726.93|0
1657018200000|2022-07-05 10:50:00|2728.46|2728.46|2732.82|2732.82|2732.82|2732.82|2727.83|2727.83|0
1657018500000|2022-07-05 10:55:00|2733.07|2733.07|2733.25|2733.25|2734.32|2734.32|2732|2732|0
1657018800000|2022-07-05 11:00:00|2734.5|2734.5|2733.74|2733.74|2734.5|2734.5|2731.37|2731.37|0
1657019100000|2022-07-05 11:05:00|2733.5|2733.5|2731.5|2731.5|2735.37|2735.37|2729|2729|0
1657019400000|2022-07-05 11:10:00|2731.75|2731.75|2731.88|2731.88|2735.9|2735.9|2731.57|2731.57|0
1657019700000|2022-07-05 11:15:00|2731.75|2731.75|2732.5|2732.5|2732.5|2732.5|2729.63|2729.63|0
1657020000000|2022-07-05 11:20:00|2733.75|2733.75|2734.07|2734.07|2734.2|2734.2|2732.95|2732.95|0
1657020300000|2022-07-05 11:25:00|2733.45|2733.45|2735.82|2735.82|2735.95|2735.95|2732.2|2732.2|0
1657020600000|2022-07-05 11:30:00|2736.45|2736.45|2732.7|2732.7|2736.45|2736.45|2731.83|2731.83|0
1657020900000|2022-07-05 11:35:00|2733.32|2733.32|2729.95|2729.95|2733.32|2733.32|2729.33|2729.33|0
1657021200000|2022-07-05 11:40:00|2729.78|2729.78|2730.16|2730.16|2730.78|2730.78|2729.53|2729.53|0
1657021500000|2022-07-05 11:45:00|2730.53|2730.53|2724.9|2724.9|2731.15|2731.15|2724.9|2724.9|0
1657021800000|2022-07-05 11:50:00|2724.78|2724.78|2719.56|2719.56|2726.65|2726.65|2719.56|2719.56|0
1657022100000|2022-07-05 11:55:00|2720.18|2720.18|2716.88|2716.88|2720.81|2720.81|2713.76|2713.76|0
1657022400000|2022-07-05 12:00:00|2718.13|2718.13|2710.41|2710.41|2718.13|2718.13|2709.93|2709.93|0
1657022700000|2022-07-05 12:05:00|2709.16|2709.16|2701.92|2701.92|2709.16|2709.16|2701.8|2701.8|0
1657023000000|2022-07-05 12:10:00|2700.67|2700.67|2695.33|2695.33|2702.55|2702.55|2690.2|2690.2|0
1657023300000|2022-07-05 12:15:00|2693.45|2693.45|2690.06|2690.06|2693.61|2693.61|2690.06|2690.06|0
1657023600000|2022-07-05 12:20:00|2692.56|2692.56|2697.88|2697.88|2698.51|2698.51|2690.38|2690.38|0
1657023900000|2022-07-05 12:25:00|2698.51|2698.51|2704.74|2704.74|2705.36|2705.36|2698.51|2698.51|0
1657024200000|2022-07-05 12:30:00|2704.91|2704.91|2701.79|2701.79|2704.91|2704.91|2700.42|2700.42|0
1657024500000|2022-07-05 12:35:00|2702.42|2702.42|2705.54|2705.54|2706.79|2706.79|2696.42|2696.42|0
1657024800000|2022-07-05 12:40:00|2707.42|2707.42|2712.74|2712.74|2712.74|2712.74|2704.29|2704.29|0
1657025100000|2022-07-05 12:45:00|2711.49|2711.49|2703.51|2703.51|2711.49|2711.49|2702.88|2702.88|0
1657025400000|2022-07-05 12:50:00|2702.88|2702.88|2704.83|2704.83|2704.88|2704.88|2702.51|2702.51|0
1657025700000|2022-07-05 12:55:00|2706.71|2706.71|2708.33|2708.33|2708.33|2708.33|2704.83|2704.83|0
1657026000000|2022-07-05 13:00:00|2707.71|2707.71|2708.46|2708.46|2708.46|2708.46|2707.08|2707.08|0
1657026300000|2022-07-05 13:05:00|2708.63|2708.63|2704.76|2704.76|2710.75|2710.75|2704.76|2704.76|0
1657026600000|2022-07-05 13:10:00|2705.38|2705.38|2708.95|2708.95|2708.95|2708.95|2703.33|2703.33|0
1657026900000|2022-07-05 13:15:00|2709.58|2709.58|2705.83|2705.83|2712.7|2712.7|2705.83|2705.83|0
1657027200000|2022-07-05 13:20:00|2707.08|2707.08|2706.58|2706.58|2707.08|2707.08|2705.08|2705.08|0
1657027500000|2022-07-05 13:25:00|2705.33|2705.33|2709.44|2709.44|2710.06|2710.06|2704.7|2704.7|0
1657027800000|2022-07-05 13:30:00|2710.06|2710.06|2707.97|2707.97|2711.56|2711.56|2696.83|2696.83|0
1657028100000|2022-07-05 13:35:00|2706.72|2706.72|2704.35|2704.35|2709.97|2709.97|2704.35|2704.35|0
1657028400000|2022-07-05 13:40:00|2703.73|2703.73|2713.68|2713.68|2717.18|2717.18|2703.73|2703.73|0
1657028700000|2022-07-05 13:45:00|2712.43|2712.43|2726.16|2726.16|2731.77|2731.77|2712.31|2712.31|0
1657029000000|2022-07-05 13:50:00|2726.78|2726.78|2721.26|2721.26|2726.78|2726.78|2715.14|2715.14|0
1657029300000|2022-07-05 13:55:00|2721.51|2721.51|2721.11|2721.11|2721.73|2721.73|2717.94|2717.94|0
1657029600000|2022-07-05 14:00:00|2720.86|2720.86|2722.75|2722.75|2732.72|2732.72|2718.49|2718.49|0
1657029900000|2022-07-05 14:05:00|2721.51|2721.51|2730|2730|2730|2730|2721.51|2721.51|0
1657030200000|2022-07-05 14:10:00|2729.38|2729.38|2739.48|2739.48|2740.73|2740.73|2726.7|2726.7|0
1657030500000|2022-07-05 14:15:00|2738.86|2738.86|2729.56|2729.56|2738.86|2738.86|2727.69|2727.69|0
1657030800000|2022-07-05 14:20:00|2727.69|2727.69|2723.39|2723.39|2730.01|2730.01|2722.77|2722.77|0
1657031100000|2022-07-05 14:25:00|2724.02|2724.02|2721.86|2721.86|2724.91|2724.91|2716.92|2716.92|0
1657031400000|2022-07-05 14:30:00|2722.49|2722.49|2728.3|2728.3|2730.29|2730.29|2719.36|2719.36|0
1657031700000|2022-07-05 14:35:00|2728.92|2728.92|2737.27|2737.27|2741.69|2741.69|2728.75|2728.75|0
1657032000000|2022-07-05 14:40:00|2738.52|2738.52|2732.32|2732.32|2740.17|2740.17|2732.32|2732.32|0
1657032300000|2022-07-05 14:45:00|2730.45|2730.45|2722.98|2722.98|2732.32|2732.32|2719.06|2719.06|0
1657032600000|2022-07-05 14:50:00|2724.85|2724.85|2724.63|2724.63|2726.1|2726.1|2718.63|2718.63|0
1657032900000|2022-07-05 14:55:00|2724.38|2724.38|2724.04|2724.04|2727.79|2727.79|2723.76|2723.76|0
1657033200000|2022-07-05 15:00:00|2723.42|2723.42|2722.12|2722.12|2724.04|2724.04|2716.98|2716.98|0
1657033500000|2022-07-05 15:05:00|2721.77|2721.77|2725.52|2725.52|2725.52|2725.52|2720.15|2720.15|0
1657033800000|2022-07-05 15:10:00|2726.77|2726.77|2727.82|2727.82|2727.82|2727.82|2722.57|2722.57|0
1657034100000|2022-07-05 15:15:00|2728.45|2728.45|2728|2728|2729.7|2729.7|2726.29|2726.29|0
1657034400000|2022-07-05 15:20:00|2727.87|2727.87|2726.13|2726.13|2731.62|2731.62|2724.88|2724.88|0
1657034700000|2022-07-05 15:25:00|2726|2726|2730.3|2730.3|2730.93|2730.93|2724.4|2724.4|0
1657091700000|2022-07-06 07:15:00|2778.95|2778.95|2787.27|2787.27|2787.27|2787.27|2773.53|2773.53|0
1657092000000|2022-07-06 07:20:00|2787.89|2787.89|2798.82|2798.82|2800.28|2800.28|2787.27|2787.27|0
1657092300000|2022-07-06 07:25:00|2797.57|2797.57|2801.7|2801.7|2808.76|2808.76|2797.05|2797.05|0
1657092600000|2022-07-06 07:30:00|2799.2|2799.2|2809.36|2809.36|2809.99|2809.99|2798.08|2798.08|0
1657092900000|2022-07-06 07:35:00|2809.99|2809.99|2807.81|2807.81|2814.98|2814.98|2804.74|2804.74|0
1657093200000|2022-07-06 07:40:00|2806.94|2806.94|2809.01|2809.01|2812.18|2812.18|2804.95|2804.95|0
1657093500000|2022-07-06 07:45:00|2808.32|2808.32|2802.83|2802.83|2811.45|2811.45|2802.08|2802.08|0
1657093800000|2022-07-06 07:50:00|2802.46|2802.46|2800.54|2800.54|2806.2|2806.2|2799.92|2799.92|0
1657094100000|2022-07-06 07:55:00|2798.67|2798.67|2797.58|2797.58|2803.04|2803.04|2795.08|2795.08|0
1657094400000|2022-07-06 08:00:00|2799.52|2799.52|2789.11|2789.11|2802.51|2802.51|2788.49|2788.49|0
1657094700000|2022-07-06 08:05:00|2787.24|2787.24|2797.97|2797.97|2800.47|2800.47|2786.74|2786.74|0
1657095000000|2022-07-06 08:10:00|2799.22|2799.22|2802.22|2802.22|2802.22|2802.22|2799.09|2799.09|0
1657095300000|2022-07-06 08:15:00|2801.97|2801.97|2788.98|2788.98|2801.97|2801.97|2788.98|2788.98|0
1657095600000|2022-07-06 08:20:00|2787.11|2787.11|2784.52|2784.52|2790.86|2790.86|2784.52|2784.52|0
1657095900000|2022-07-06 08:25:00|2785.77|2785.77|2776.43|2776.43|2785.77|2785.77|2776.43|2776.43|0
1657096200000|2022-07-06 08:30:00|2776.18|2776.18|2772.21|2772.21|2776.31|2776.31|2768.46|2768.46|0
1657096500000|2022-07-06 08:35:00|2772.09|2772.09|2779.2|2779.2|2780.57|2780.57|2770.21|2770.21|0
1657096800000|2022-07-06 08:40:00|2779.83|2779.83|2764.18|2764.18|2779.83|2779.83|2762.83|2762.83|0
1657097100000|2022-07-06 08:45:00|2762.93|2762.93|2759.18|2759.18|2764.18|2764.18|2756.05|2756.05|0
1657097400000|2022-07-06 08:50:00|2758.81|2758.81|2775.52|2775.52|2775.52|2775.52|2758.81|2758.81|0
1657097700000|2022-07-06 08:55:00|2776.14|2776.14|2764.9|2764.9|2776.94|2776.94|2763.03|2763.03|0
1657098000000|2022-07-06 09:00:00|2768.02|2768.02|2770.71|2770.71|2771.43|2771.43|2765.93|2765.93|0
1657098300000|2022-07-06 09:05:00|2770.84|2770.84|2769.77|2769.77|2772.09|2772.09|2767.84|2767.84|0
1657098600000|2022-07-06 09:10:00|2771.15|2771.15|2769.27|2769.27|2771.15|2771.15|2766.03|2766.03|0
1657098900000|2022-07-06 09:15:00|2766.78|2766.78|2776.52|2776.52|2776.52|2776.52|2764.65|2764.65|0
1657099200000|2022-07-06 09:20:00|2775.27|2775.27|2777.94|2777.94|2778.56|2778.56|2773.07|2773.07|0
1657099500000|2022-07-06 09:25:00|2779.19|2779.19|2793.96|2793.96|2793.96|2793.96|2779.19|2779.19|0
1657099800000|2022-07-06 09:30:00|2795.21|2795.21|2782.64|2782.64|2798.25|2798.25|2782.64|2782.64|0
1657100100000|2022-07-06 09:35:00|2782.47|2782.47|2777.7|2777.7|2783.95|2783.95|2777.7|2777.7|0
1657100400000|2022-07-06 09:40:00|2778.33|2778.33|2774.54|2774.54|2779.08|2779.08|2773.46|2773.46|0
1657100700000|2022-07-06 09:45:00|2774.41|2774.41|2785.5|2785.5|2786.75|2786.75|2771.44|2771.44|0
1657101000000|2022-07-06 09:50:00|2786.02|2786.02|2782.94|2782.94|2789.68|2789.68|2782.94|2782.94|0
1657101300000|2022-07-06 09:55:00|2782.57|2782.57|2783.69|2783.69|2783.69|2783.69|2778.82|2778.82|0
1657101600000|2022-07-06 10:00:00|2784.94|2784.94|2777.95|2777.95|2784.94|2784.94|2777.45|2777.45|0
1657101900000|2022-07-06 10:05:00|2776.7|2776.7|2775.1|2775.1|2780.23|2780.23|2775.1|2775.1|0
1657102200000|2022-07-06 10:10:00|2776.35|2776.35|2775.98|2775.98|2776.6|2776.6|2773.61|2773.61|0
1657102500000|2022-07-06 10:15:00|2776.6|2776.6|2781.1|2781.1|2782.97|2782.97|2776.6|2776.6|0
1657102800000|2022-07-06 10:20:00|2781.35|2781.35|2785.34|2785.34|2785.59|2785.59|2781.35|2781.35|0
1657103100000|2022-07-06 10:25:00|2785.97|2785.97|2795.74|2795.74|2795.74|2795.74|2785.97|2785.97|0
1657103400000|2022-07-06 10:30:00|2794.49|2794.49|2798.21|2798.21|2799.46|2799.46|2794.49|2794.49|0
1657103700000|2022-07-06 10:35:00|2798.83|2798.83|2802.66|2802.66|2802.66|2802.66|2795.08|2795.08|0
1657104000000|2022-07-06 10:40:00|2800.79|2800.79|2799.54|2799.54|2801.79|2801.79|2797.92|2797.92|0
1657104300000|2022-07-06 10:45:00|2799.02|2799.02|2800.15|2800.15|2801.65|2801.65|2797.77|2797.77|0
1657104600000|2022-07-06 10:50:00|2799.53|2799.53|2796.51|2796.51|2800.6|2800.6|2795.89|2795.89|0
1657104900000|2022-07-06 10:55:00|2796.34|2796.34|2800.22|2800.22|2800.96|2800.96|2796.34|2796.34|0
1657105200000|2022-07-06 11:00:00|2799.59|2799.59|2800.62|2800.62|2801.75|2801.75|2798.62|2798.62|0
1657105500000|2022-07-06 11:05:00|2800.45|2800.45|2800.16|2800.16|2802.38|2802.38|2795.96|2795.96|0
1657105800000|2022-07-06 11:10:00|2798.91|2798.91|2799.82|2799.82|2800.44|2800.44|2798.29|2798.29|0
1657106100000|2022-07-06 11:15:00|2800.19|2800.19|2804.43|2804.43|2805.81|2805.81|2800.19|2800.19|0
1657106400000|2022-07-06 11:20:00|2803.81|2803.81|2803.9|2803.9|2805.07|2805.07|2803.66|2803.66|0
1657106700000|2022-07-06 11:25:00|2804.53|2804.53|2805.83|2805.83|2805.83|2805.83|2803.78|2803.78|0
1657107000000|2022-07-06 11:30:00|2805.95|2805.95|2805.56|2805.56|2806.2|2806.2|2804.11|2804.11|0
1657107300000|2022-07-06 11:35:00|2805.44|2805.44|2807.69|2807.69|2807.81|2807.81|2805.31|2805.31|0
1657107600000|2022-07-06 11:40:00|2806.44|2806.44|2799.9|2799.9|2806.44|2806.44|2799.9|2799.9|0
1657107900000|2022-07-06 11:45:00|2799.16|2799.16|2798.08|2798.08|2802.15|2802.15|2796.08|2796.08|0
1657108200000|2022-07-06 11:50:00|2798.2|2798.2|2793.98|2793.98|2798.2|2798.2|2789.74|2789.74|0
1657108500000|2022-07-06 11:55:00|2794.11|2794.11|2798.33|2798.33|2798.45|2798.45|2794.11|2794.11|0
1657108800000|2022-07-06 12:00:00|2797.7|2797.7|2789.78|2789.78|2797.7|2797.7|2789.78|2789.78|0
1657109100000|2022-07-06 12:05:00|2790.41|2790.41|2788.36|2788.36|2794.91|2794.91|2788.19|2788.19|0
1657109400000|2022-07-06 12:10:00|2787.74|2787.74|2787.36|2787.36|2787.74|2787.74|2783.99|2783.99|0
1657109700000|2022-07-06 12:15:00|2786.11|2786.11|2777.57|2777.57|2786.11|2786.11|2777.57|2777.57|0
1657110000000|2022-07-06 12:20:00|2778.82|2778.82|2779.94|2779.94|2782.44|2782.44|2777.44|2777.44|0
1657110300000|2022-07-06 12:25:00|2778.69|2778.69|2775.71|2775.71|2778.69|2778.69|2774.84|2774.84|0
1657110600000|2022-07-06 12:30:00|2777.59|2777.59|2783.7|2783.7|2783.7|2783.7|2775.84|2775.84|0
1657110900000|2022-07-06 12:35:00|2784.33|2784.33|2786.22|2786.22|2787.47|2787.47|2784.33|2784.33|0
1657111200000|2022-07-06 12:40:00|2786.85|2786.85|2792.9|2792.9|2794.77|2794.77|2784.22|2784.22|0
1657111500000|2022-07-06 12:45:00|2792.77|2792.77|2796.94|2796.94|2797.57|2797.57|2790.9|2790.9|0
1657111800000|2022-07-06 12:50:00|2795.69|2795.69|2805.14|2805.14|2805.14|2805.14|2794.95|2794.95|0
1657112100000|2022-07-06 12:55:00|2806.39|2806.39|2806|2806|2806.96|2806.96|2800.84|2800.84|0
1657112400000|2022-07-06 13:00:00|2804.12|2804.12|2807.38|2807.38|2809.24|2809.24|2803.5|2803.5|0
1657112700000|2022-07-06 13:05:00|2808.62|2808.62|2804.94|2804.94|2809.25|2809.25|2800.38|2800.38|0
1657113000000|2022-07-06 13:10:00|2804.77|2804.77|2801.15|2801.15|2804.77|2804.77|2800.77|2800.77|0
1657113300000|2022-07-06 13:15:00|2801.77|2801.77|2800.85|2800.85|2804.27|2804.27|2799.6|2799.6|0
1657113600000|2022-07-06 13:20:00|2801.48|2801.48|2799.36|2799.36|2804.6|2804.6|2799.36|2799.36|0
1657113900000|2022-07-06 13:25:00|2799.98|2799.98|2799.73|2799.73|2800.36|2800.36|2794.99|2794.99|0
1657114200000|2022-07-06 13:30:00|2800.36|2800.36|2802.19|2802.19|2805.77|2805.77|2795.66|2795.66|0
1657114500000|2022-07-06 13:35:00|2801.95|2801.95|2787.02|2787.02|2801.95|2801.95|2783.03|2783.03|0
1657114800000|2022-07-06 13:40:00|2787.27|2787.27|2800.38|2800.38|2801.93|2801.93|2787.15|2787.15|0
1657115100000|2022-07-06 13:45:00|2801.01|2801.01|2792.14|2792.14|2801.63|2801.63|2790.39|2790.39|0
1657115400000|2022-07-06 13:50:00|2793.39|2793.39|2795.04|2795.04|2797.76|2797.76|2790.45|2790.45|0
1657115700000|2022-07-06 13:55:00|2794.67|2794.67|2795.86|2795.86|2795.86|2795.86|2788.94|2788.94|0
1657116000000|2022-07-06 14:00:00|2793.73|2793.73|2790.2|2790.2|2795.36|2795.36|2781.48|2781.48|0
1657116300000|2022-07-06 14:05:00|2787.71|2787.71|2797.89|2797.89|2799.39|2799.39|2787.71|2787.71|0
1657116600000|2022-07-06 14:10:00|2796.64|2796.64|2781.29|2781.29|2798.26|2798.26|2777.42|2777.42|0
1657116900000|2022-07-06 14:15:00|2782.54|2782.54|2776.57|2776.57|2782.94|2782.94|2772.95|2772.95|0
1657117200000|2022-07-06 14:20:00|2777.19|2777.19|2786.25|2786.25|2786.25|2786.25|2774.48|2774.48|0
1657117500000|2022-07-06 14:25:00|2783.76|2783.76|2792.71|2792.71|2793.71|2793.71|2783.76|2783.76|0
1657117800000|2022-07-06 14:30:00|2793.34|2793.34|2794.62|2794.62|2796.11|2796.11|2790.84|2790.84|0
1657118100000|2022-07-06 14:35:00|2795.24|2795.24|2797.66|2797.66|2797.66|2797.66|2791.36|2791.36|0
1657118400000|2022-07-06 14:40:00|2798.91|2798.91|2804.5|2804.5|2804.82|2804.82|2796.66|2796.66|0
1657118700000|2022-07-06 14:45:00|2804.62|2804.62|2793.73|2793.73|2805.87|2805.87|2793.67|2793.67|0
1657119000000|2022-07-06 14:50:00|2794.98|2794.98|2805.97|2805.97|2806.84|2806.84|2794.98|2794.98|0
1657119300000|2022-07-06 14:55:00|2806.59|2806.59|2810.13|2810.13|2810.86|2810.86|2802.49|2802.49|0
1657119600000|2022-07-06 15:00:00|2810.75|2810.75|2803.22|2803.22|2813.16|2813.16|2803.22|2803.22|0
1657119900000|2022-07-06 15:05:00|2803.05|2803.05|2806.39|2806.39|2808.26|2808.26|2803.05|2803.05|0
1657120200000|2022-07-06 15:10:00|2804.52|2804.52|2803.47|2803.47|2805.27|2805.27|2802.6|2802.6|0
1657120500000|2022-07-06 15:15:00|2802.85|2802.85|2804.67|2804.67|2805.55|2805.55|2800.68|2800.68|0
1657120800000|2022-07-06 15:20:00|2804.05|2804.05|2800.37|2800.37|2804.05|2804.05|2800.03|2800.03|0
1657121100000|2022-07-06 15:25:00|2799.75|2799.75|2791.71|2791.71|2800.47|2800.47|2791.51|2791.51|0
1657178100000|2022-07-07 07:15:00|2822.96|2822.96|2825.47|2825.47|2826.09|2826.09|2815.6|2815.6|0
1657178400000|2022-07-07 07:20:00|2824.23|2824.23|2828.78|2828.78|2829.4|2829.4|2819.03|2819.03|0
1657178700000|2022-07-07 07:25:00|2827.53|2827.53|2821.98|2821.98|2827.53|2827.53|2817.56|2817.56|0
1657179000000|2022-07-07 07:30:00|2822.61|2822.61|2828.5|2828.5|2837.13|2837.13|2822.5|2822.5|0
1657179300000|2022-07-07 07:35:00|2829.25|2829.25|2828.59|2828.59|2832.5|2832.5|2824.21|2824.21|0
1657179600000|2022-07-07 07:40:00|2829.83|2829.83|2828.85|2828.85|2833.21|2833.21|2824.1|2824.1|0
1657179900000|2022-07-07 07:45:00|2826.98|2826.98|2826.98|2826.98|2834.72|2834.72|2825.6|2825.6|0
1657180200000|2022-07-07 07:50:00|2828.72|2828.72|2829.22|2829.22|2831.47|2831.47|2823.85|2823.85|0
1657180500000|2022-07-07 07:55:00|2832.97|2832.97|2831.75|2831.75|2835.47|2835.47|2827.97|2827.97|0
1657180800000|2022-07-07 08:00:00|2832.37|2832.37|2833.39|2833.39|2834.75|2834.75|2832.37|2832.37|0
1657181100000|2022-07-07 08:05:00|2832.76|2832.76|2847.02|2847.02|2847.65|2847.65|2832.76|2832.76|0
1657181400000|2022-07-07 08:10:00|2847.65|2847.65|2844.55|2844.55|2849.24|2849.24|2843.87|2843.87|0
1657181700000|2022-07-07 08:15:00|2844.43|2844.43|2846.92|2846.92|2847.67|2847.67|2844.43|2844.43|0
1657182000000|2022-07-07 08:20:00|2847.1|2847.1|2846.4|2846.4|2847.1|2847.1|2845.85|2845.85|0
1657182300000|2022-07-07 08:25:00|2846.53|2846.53|2848.87|2848.87|2848.87|2848.87|2843.65|2843.65|0
1657182600000|2022-07-07 08:30:00|2849.22|2849.22|2850.09|2850.09|2853.22|2853.22|2846.72|2846.72|0
1657182900000|2022-07-07 08:35:00|2850.22|2850.22|2842.01|2842.01|2850.84|2850.84|2842.01|2842.01|0
1657183200000|2022-07-07 08:40:00|2842.13|2842.13|2828.75|2828.75|2842.76|2842.76|2828.75|2828.75|0
1657183500000|2022-07-07 08:45:00|2828.06|2828.06|2825.47|2825.47|2829.31|2829.31|2823.69|2823.69|0
1657183800000|2022-07-07 08:50:00|2827.96|2827.96|2834.34|2834.34|2834.34|2834.34|2827.96|2827.96|0
1657184100000|2022-07-07 08:55:00|2834.21|2834.21|2840.33|2840.33|2845.7|2845.7|2828.97|2828.97|0
1657184400000|2022-07-07 09:00:00|2839.71|2839.71|2838.58|2838.58|2840.83|2840.83|2837.58|2837.58|0
1657184700000|2022-07-07 09:05:00|2837.33|2837.33|2848.03|2848.03|2848.03|2848.03|2835.79|2835.79|0
1657185000000|2022-07-07 09:10:00|2848.38|2848.38|2849.82|2849.82|2850.85|2850.85|2845.12|2845.12|0
1657185300000|2022-07-07 09:15:00|2849.94|2849.94|2844.32|2844.32|2849.94|2849.94|2844.32|2844.32|0
1657185600000|2022-07-07 09:20:00|2844.95|2844.95|2839.33|2839.33|2846.45|2846.45|2838.71|2838.71|0
1657185900000|2022-07-07 09:25:00|2841.21|2841.21|2833.46|2833.46|2841.21|2841.21|2833.34|2833.34|0
1657186200000|2022-07-07 09:30:00|2834.71|2834.71|2841.53|2841.53|2844.03|2844.03|2834.54|2834.54|0
1657186500000|2022-07-07 09:35:00|2842.16|2842.16|2836.78|2836.78|2845.28|2845.28|2835.53|2835.53|0
1657186800000|2022-07-07 09:40:00|2837.41|2837.41|2844.2|2844.2|2845.45|2845.45|2836.28|2836.28|0
1657187100000|2022-07-07 09:45:00|2844.82|2844.82|2841.95|2841.95|2845.45|2845.45|2841.33|2841.33|0
1657187400000|2022-07-07 09:50:00|2840.7|2840.7|2841.08|2841.08|2842.7|2842.7|2840.08|2840.08|0
1657187700000|2022-07-07 09:55:00|2840.45|2840.45|2841.83|2841.83|2844.45|2844.45|2840.32|2840.32|0
1657188000000|2022-07-07 10:00:00|2841.2|2841.2|2837.36|2837.36|2842.48|2842.48|2836.11|2836.11|0
1657188300000|2022-07-07 10:05:00|2836.86|2836.86|2835.79|2835.79|2836.86|2836.86|2833.29|2833.29|0
1657188600000|2022-07-07 10:10:00|2837.04|2837.04|2838.53|2838.53|2843.66|2843.66|2837.04|2837.04|0
1657188900000|2022-07-07 10:15:00|2839.78|2839.78|2842.03|2842.03|2846.03|2846.03|2839.78|2839.78|0
1657189200000|2022-07-07 10:20:00|2841.41|2841.41|2849.68|2849.68|2849.68|2849.68|2839.18|2839.18|0
1657189500000|2022-07-07 10:25:00|2849.8|2849.8|2846.43|2846.43|2849.92|2849.92|2843.93|2843.93|0
1657189800000|2022-07-07 10:30:00|2846.8|2846.8|2847.12|2847.12|2849.62|2849.62|2842.75|2842.75|0
1657190100000|2022-07-07 10:35:00|2847|2847|2839.87|2839.87|2847|2847|2839.25|2839.25|0
1657190400000|2022-07-07 10:40:00|2841.74|2841.74|2843.99|2843.99|2848.36|2848.36|2841.74|2841.74|0
1657190700000|2022-07-07 10:45:00|2842.74|2842.74|2841.84|2841.84|2846.11|2846.11|2841.84|2841.84|0
1657191000000|2022-07-07 10:50:00|2843.09|2843.09|2846.33|2846.33|2848.09|2848.09|2843.09|2843.09|0
1657191300000|2022-07-07 10:55:00|2845.7|2845.7|2844.88|2844.88|2845.7|2845.7|2840.71|2840.71|0
1657191600000|2022-07-07 11:00:00|2844.75|2844.75|2838.64|2838.64|2845.25|2845.25|2838.01|2838.01|0
1657191900000|2022-07-07 11:05:00|2838.88|2838.88|2838.13|2838.13|2838.88|2838.88|2834.39|2834.39|0
1657192200000|2022-07-07 11:10:00|2837.89|2837.89|2838.01|2838.01|2838.01|2838.01|2835.39|2835.39|0
1657192500000|2022-07-07 11:15:00|2837.39|2837.39|2837.25|2837.25|2838.5|2838.5|2836.88|2836.88|0
1657192800000|2022-07-07 11:20:00|2839.13|2839.13|2838.37|2838.37|2839.13|2839.13|2837.88|2837.88|0
1657193100000|2022-07-07 11:25:00|2838.99|2838.99|2839.99|2839.99|2840.37|2840.37|2834.74|2834.74|0
1657193400000|2022-07-07 11:30:00|2839.74|2839.74|2839.74|2839.74|2840.99|2840.99|2839.12|2839.12|0
1657193700000|2022-07-07 11:35:00|2839.49|2839.49|2840.91|2840.91|2840.91|2840.91|2838.41|2838.41|0
1657194000000|2022-07-07 11:40:00|2841.54|2841.54|2845.42|2845.42|2846.22|2846.22|2840.91|2840.91|0
1657194300000|2022-07-07 11:45:00|2845.6|2845.6|2847.19|2847.19|2847.19|2847.19|2843.97|2843.97|0
1657194600000|2022-07-07 11:50:00|2848.44|2848.44|2848.72|2848.72|2849.57|2849.57|2847.07|2847.07|0
1657194900000|2022-07-07 11:55:00|2848.54|2848.54|2854.51|2854.51|2855.14|2855.14|2848.54|2848.54|0
1657195200000|2022-07-07 12:00:00|2853.89|2853.89|2847.78|2847.78|2853.89|2853.89|2847.78|2847.78|0
1657195500000|2022-07-07 12:05:00|2845.9|2845.9|2848.02|2848.02|2850.28|2850.28|2845.9|2845.9|0
1657195800000|2022-07-07 12:10:00|2848.65|2848.65|2847.4|2847.4|2849.02|2849.02|2847.4|2847.4|0
1657196100000|2022-07-07 12:15:00|2846.15|2846.15|2844.78|2844.78|2850.39|2850.39|2844.78|2844.78|0
1657196400000|2022-07-07 12:20:00|2844.15|2844.15|2844.65|2844.65|2847.9|2847.9|2844.15|2844.15|0
1657196700000|2022-07-07 12:25:00|2844.9|2844.9|2847.78|2847.78|2847.78|2847.78|2844.65|2844.65|0
1657197000000|2022-07-07 12:30:00|2846.53|2846.53|2843.33|2843.33|2849.65|2849.65|2843.33|2843.33|0
1657197300000|2022-07-07 12:35:00|2844.58|2844.58|2842.58|2842.58|2849.58|2849.58|2842.58|2842.58|0
1657197600000|2022-07-07 12:40:00|2846.33|2846.33|2850.58|2850.58|2853.7|2853.7|2845.71|2845.71|0
1657197900000|2022-07-07 12:45:00|2849.33|2849.33|2847.45|2847.45|2850.58|2850.58|2846.83|2846.83|0
1657198200000|2022-07-07 12:50:00|2849.33|2849.33|2852.37|2852.37|2852.37|2852.37|2849.33|2849.33|0
1657198500000|2022-07-07 12:55:00|2853|2853|2850.92|2850.92|2855.55|2855.55|2850.92|2850.92|0
1657198800000|2022-07-07 13:00:00|2849.05|2849.05|2850.35|2850.35|2852.85|2852.85|2848.93|2848.93|0
1657199100000|2022-07-07 13:05:00|2849.1|2849.1|2849.59|2849.59|2850.84|2850.84|2847.22|2847.22|0
1657199400000|2022-07-07 13:10:00|2848.97|2848.97|2847.97|2847.97|2851.85|2851.85|2845.6|2845.6|0
1657199700000|2022-07-07 13:15:00|2848.6|2848.6|2848.67|2848.67|2850.47|2850.47|2844.85|2844.85|0
1657200000000|2022-07-07 13:20:00|2847.42|2847.42|2846.56|2846.56|2848.05|2848.05|2845.06|2845.06|0
1657200300000|2022-07-07 13:25:00|2849.05|2849.05|2848.81|2848.81|2851.43|2851.43|2848.18|2848.18|0
1657200600000|2022-07-07 13:30:00|2848.56|2848.56|2866.91|2866.91|2866.91|2866.91|2848.56|2848.56|0
1657200900000|2022-07-07 13:35:00|2867.29|2867.29|2862.7|2862.7|2867.8|2867.8|2862.7|2862.7|0
1657201200000|2022-07-07 13:40:00|2861.45|2861.45|2872.87|2872.87|2873|2873|2859.71|2859.71|0
1657201500000|2022-07-07 13:45:00|2872.25|2872.25|2878.59|2878.59|2878.97|2878.97|2872.23|2872.23|0
1657201800000|2022-07-07 13:50:00|2877.97|2877.97|2876.88|2876.88|2881.09|2881.09|2869.18|2869.18|0
1657202100000|2022-07-07 13:55:00|2877.51|2877.51|2881.84|2881.84|2885.7|2885.7|2876.01|2876.01|0
1657202400000|2022-07-07 14:00:00|2881.71|2881.71|2869.8|2869.8|2881.92|2881.92|2865.93|2865.93|0
1657202700000|2022-07-07 14:05:00|2869.17|2869.17|2884.01|2884.01|2884.01|2884.01|2868.55|2868.55|0
1657203000000|2022-07-07 14:10:00|2883.39|2883.39|2873.77|2873.77|2884.01|2884.01|2873.77|2873.77|0
1657203300000|2022-07-07 14:15:00|2875.02|2875.02|2880.49|2880.49|2883.91|2883.91|2874.39|2874.39|0
1657203600000|2022-07-07 14:20:00|2880.32|2880.32|2882.31|2882.31|2882.31|2882.31|2873.32|2873.32|0
1657203900000|2022-07-07 14:25:00|2882.94|2882.94|2885.19|2885.19|2887.06|2887.06|2880.31|2880.31|0
1657204200000|2022-07-07 14:30:00|2885.06|2885.06|2885.84|2885.84|2887.84|2887.84|2884.26|2884.26|0
1657204500000|2022-07-07 14:35:00|2886.46|2886.46|2887.76|2887.76|2888.38|2888.38|2885.39|2885.39|0
1657204800000|2022-07-07 14:40:00|2888.38|2888.38|2891.88|2891.88|2892.33|2892.33|2887.13|2887.13|0
1657205100000|2022-07-07 14:45:00|2891.25|2891.25|2896.75|2896.75|2896.75|2896.75|2890.38|2890.38|0
1657205400000|2022-07-07 14:50:00|2897.38|2897.38|2896.17|2896.17|2898.09|2898.09|2894.3|2894.3|0
1657205700000|2022-07-07 14:55:00|2896.8|2896.8|2899.17|2899.17|2899.17|2899.17|2896.67|2896.67|0
1657206000000|2022-07-07 15:00:00|2899.8|2899.8|2898.67|2898.67|2904.54|2904.54|2894.54|2894.54|0
1657206300000|2022-07-07 15:05:00|2899.29|2899.29|2907.59|2907.59|2908.79|2908.79|2898.67|2898.67|0
1657206600000|2022-07-07 15:10:00|2908.84|2908.84|2906.24|2906.24|2909.46|2909.46|2905.71|2905.71|0
1657206900000|2022-07-07 15:15:00|2906.06|2906.06|2905.37|2905.37|2907.36|2907.36|2904.69|2904.69|0
1657207200000|2022-07-07 15:20:00|2905.24|2905.24|2897.99|2897.99|2905.37|2905.37|2897.36|2897.36|0
1657207500000|2022-07-07 15:25:00|2898.61|2898.61|2898.57|2898.57|2899.99|2899.99|2896.44|2896.44|0
1657264500000|2022-07-08 07:15:00|2918.56|2918.56|2919.78|2919.78|2922.65|2922.65|2916.49|2916.49|0
1657264800000|2022-07-08 07:20:00|2918.53|2918.53|2927.88|2927.88|2927.88|2927.88|2915.15|2915.15|0
1657265100000|2022-07-08 07:25:00|2930.38|2930.38|2928.72|2928.72|2933.26|2933.26|2925.59|2925.59|0
1657265400000|2022-07-08 07:30:00|2929.06|2929.06|2935.57|2935.57|2937.44|2937.44|2929.06|2929.06|0
1657265700000|2022-07-08 07:35:00|2936.82|2936.82|2942.11|2942.11|2945.73|2945.73|2935.57|2935.57|0
1657266000000|2022-07-08 07:40:00|2943.36|2943.36|2943.23|2943.23|2944.48|2944.48|2936.86|2936.86|0
1657266300000|2022-07-08 07:45:00|2944.48|2944.48|2939.12|2939.12|2944.48|2944.48|2935.86|2935.86|0
1657266600000|2022-07-08 07:50:00|2940.99|2940.99|2939.69|2939.69|2944.74|2944.74|2937.69|2937.69|0
1657266900000|2022-07-08 07:55:00|2940.31|2940.31|2951.81|2951.81|2952.81|2952.81|2940.31|2940.31|0
1657267200000|2022-07-08 08:00:00|2951.18|2951.18|2936.89|2936.89|2951.18|2951.18|2936.89|2936.89|0
1657267500000|2022-07-08 08:05:00|2936.76|2936.76|2943.26|2943.26|2946.38|2946.38|2936.14|2936.14|0
1657267800000|2022-07-08 08:10:00|2944.51|2944.51|2935.24|2935.24|2944.63|2944.63|2932.86|2932.86|0
1657268100000|2022-07-08 08:15:00|2935.86|2935.86|2935.74|2935.74|2936.99|2936.99|2935.62|2935.62|0
1657268400000|2022-07-08 08:20:00|2936.99|2936.99|2936.21|2936.21|2937.46|2937.46|2933.09|2933.09|0
1657268700000|2022-07-08 08:25:00|2935.58|2935.58|2936.21|2936.21|2938.71|2938.71|2935.58|2935.58|0
1657269000000|2022-07-08 08:30:00|2937.46|2937.46|2935.87|2935.87|2938.37|2938.37|2935.24|2935.24|0
1657269300000|2022-07-08 08:35:00|2937.12|2937.12|2939.17|2939.17|2939.17|2939.17|2935.24|2935.24|0
1657269600000|2022-07-08 08:40:00|2938.55|2938.55|2943.79|2943.79|2943.79|2943.79|2938.55|2938.55|0
1657269900000|2022-07-08 08:45:00|2944.16|2944.16|2944.66|2944.66|2946.53|2946.53|2942.91|2942.91|0
1657270200000|2022-07-08 08:50:00|2945.91|2945.91|2951.7|2951.7|2951.7|2951.7|2945.28|2945.28|0
1657270500000|2022-07-08 08:55:00|2952.95|2952.95|2948.2|2948.2|2952.95|2952.95|2948.2|2948.2|0
1657270800000|2022-07-08 09:00:00|2948.57|2948.57|2946.7|2946.7|2950.44|2950.44|2946.7|2946.7|0
1657271100000|2022-07-08 09:05:00|2948.57|2948.57|2942.15|2942.15|2949.2|2949.2|2942.15|2942.15|0
1657271400000|2022-07-08 09:10:00|2941.8|2941.8|2939.56|2939.56|2945.55|2945.55|2937.06|2937.06|0
1657271700000|2022-07-08 09:15:00|2939.31|2939.31|2940.81|2940.81|2941.81|2941.81|2936.69|2936.69|0
1657272000000|2022-07-08 09:20:00|2940.56|2940.56|2939.58|2939.58|2942.18|2942.18|2939.58|2939.58|0
1657272300000|2022-07-08 09:25:00|2936.46|2936.46|2940.58|2940.58|2940.58|2940.58|2936.46|2936.46|0
1657272600000|2022-07-08 09:30:00|2939.33|2939.33|2935.96|2935.96|2940.58|2940.58|2929.96|2929.96|0
1657272900000|2022-07-08 09:35:00|2935.83|2935.83|2941.85|2941.85|2943.8|2943.8|2934.58|2934.58|0
1657273200000|2022-07-08 09:40:00|2944.35|2944.35|2949.26|2949.26|2949.26|2949.26|2943.72|2943.72|0
1657273500000|2022-07-08 09:45:00|2949.51|2949.51|2940.76|2940.76|2949.51|2949.51|2940.76|2940.76|0
1657273800000|2022-07-08 09:50:00|2940.39|2940.39|2936.02|2936.02|2941.64|2941.64|2934.15|2934.15|0
1657274100000|2022-07-08 09:55:00|2936.64|2936.64|2938.14|2938.14|2940.64|2940.64|2935.64|2935.64|0
1657274400000|2022-07-08 10:00:00|2939.39|2939.39|2942.64|2942.64|2943.89|2943.89|2939.39|2939.39|0
1657274700000|2022-07-08 10:05:00|2942.01|2942.01|2945.26|2945.26|2945.51|2945.51|2942.01|2942.01|0
1657275000000|2022-07-08 10:10:00|2944.01|2944.01|2945.66|2945.66|2947.28|2947.28|2941.64|2941.64|0
1657275300000|2022-07-08 10:15:00|2945.41|2945.41|2955.28|2955.28|2955.28|2955.28|2944.79|2944.79|0
1657275600000|2022-07-08 10:20:00|2955.52|2955.52|2959.02|2959.02|2959.02|2959.02|2954.4|2954.4|0
1657275900000|2022-07-08 10:25:00|2957.78|2957.78|2959.87|2959.87|2961.74|2961.74|2957.78|2957.78|0
1657276200000|2022-07-08 10:30:00|2960.05|2960.05|2965.15|2965.15|2966.4|2966.4|2957.17|2957.17|0
1657276500000|2022-07-08 10:35:00|2965.28|2965.28|2972.53|2972.53|2973.78|2973.78|2964.03|2964.03|0
1657276800000|2022-07-08 10:40:00|2973.15|2973.15|2970.14|2970.14|2973.15|2973.15|2967.54|2967.54|0
1657277100000|2022-07-08 10:45:00|2969.51|2969.51|2959.02|2959.02|2969.51|2969.51|2959.02|2959.02|0
1657277400000|2022-07-08 10:50:00|2959.14|2959.14|2950.55|2950.55|2960.85|2960.85|2950.55|2950.55|0
1657277700000|2022-07-08 10:55:00|2949.3|2949.3|2944.76|2944.76|2949.3|2949.3|2942.51|2942.51|0
1657278000000|2022-07-08 11:00:00|2945.39|2945.39|2942.89|2942.89|2949.14|2949.14|2942.89|2942.89|0
1657278300000|2022-07-08 11:05:00|2939.14|2939.14|2933.07|2933.07|2939.32|2939.32|2933.07|2933.07|0
1657278600000|2022-07-08 11:10:00|2933.69|2933.69|2928.45|2928.45|2935.45|2935.45|2927.45|2927.45|0
1657278900000|2022-07-08 11:15:00|2926.57|2926.57|2930.82|2930.82|2930.82|2930.82|2926.08|2926.08|0
1657279200000|2022-07-08 11:20:00|2930.94|2930.94|2930.95|2930.95|2930.95|2930.95|2927.7|2927.7|0
1657279500000|2022-07-08 11:25:00|2931.57|2931.57|2932.23|2932.23|2934.2|2934.2|2928.15|2928.15|0
1657279800000|2022-07-08 11:30:00|2934.11|2934.11|2930.65|2930.65|2938.47|2938.47|2930.65|2930.65|0
1657280100000|2022-07-08 11:35:00|2930.82|2930.82|2934.49|2934.49|2934.49|2934.49|2930|2930|0
1657280400000|2022-07-08 11:40:00|2934.99|2934.99|2930.62|2930.62|2935.11|2935.11|2930.62|2930.62|0
1657280700000|2022-07-08 11:45:00|2931.24|2931.24|2932.13|2932.13|2932.89|2932.89|2929.49|2929.49|0
1657281000000|2022-07-08 11:50:00|2931.89|2931.89|2940.01|2940.01|2940.01|2940.01|2931.89|2931.89|0
1657281300000|2022-07-08 11:55:00|2939.83|2939.83|2941.15|2941.15|2941.58|2941.58|2937.83|2937.83|0
1657281600000|2022-07-08 12:00:00|2941.03|2941.03|2933.78|2933.78|2941.28|2941.28|2933.78|2933.78|0
1657281900000|2022-07-08 12:05:00|2935.03|2935.03|2928.79|2928.79|2935.03|2935.03|2925.66|2925.66|0
1657282200000|2022-07-08 12:10:00|2928.16|2928.16|2926.03|2926.03|2929.65|2929.65|2924.16|2924.16|0
1657282500000|2022-07-08 12:15:00|2927.28|2927.28|2928.53|2928.53|2928.53|2928.53|2925.41|2925.41|0
1657282800000|2022-07-08 12:20:00|2929.16|2929.16|2930.91|2930.91|2932.16|2932.16|2926.03|2926.03|0
1657283100000|2022-07-08 12:25:00|2930.28|2930.28|2931.36|2931.36|2932.86|2932.86|2930.28|2930.28|0
1657283400000|2022-07-08 12:30:00|2929.49|2929.49|2921.62|2921.62|2929.49|2929.49|2914.63|2914.63|0
1657283700000|2022-07-08 12:35:00|2922.12|2922.12|2920.87|2920.87|2923.37|2923.37|2919|2919|0
1657284000000|2022-07-08 12:40:00|2921.12|2921.12|2913.28|2913.28|2921.12|2921.12|2913.28|2913.28|0
1657284300000|2022-07-08 12:45:00|2912.03|2912.03|2897.59|2897.59|2912.03|2912.03|2897.59|2897.59|0
1657284600000|2022-07-08 12:50:00|2896.34|2896.34|2899.21|2899.21|2901.09|2901.09|2896.34|2896.34|0
1657284900000|2022-07-08 12:55:00|2899.84|2899.84|2898.78|2898.78|2906.78|2906.78|2897.96|2897.96|0
1657285200000|2022-07-08 13:00:00|2900.03|2900.03|2915.27|2915.27|2915.27|2915.27|2899.41|2899.41|0
1657285500000|2022-07-08 13:05:00|2916.52|2916.52|2913.87|2913.87|2916.76|2916.76|2912.27|2912.27|0
1657285800000|2022-07-08 13:10:00|2912.62|2912.62|2917.42|2917.42|2918.67|2918.67|2912|2912|0
1657286100000|2022-07-08 13:15:00|2918.04|2918.04|2922.91|2922.91|2922.91|2922.91|2918.04|2918.04|0
1657286400000|2022-07-08 13:20:00|2922.29|2922.29|2920.88|2920.88|2922.76|2922.76|2918.29|2918.29|0
1657286700000|2022-07-08 13:25:00|2920.26|2920.26|2913.39|2913.39|2920.26|2920.26|2911.39|2911.39|0
1657287000000|2022-07-08 13:30:00|2914.01|2914.01|2914.69|2914.69|2915.94|2915.94|2908.4|2908.4|0
1657287300000|2022-07-08 13:35:00|2913.44|2913.44|2915.81|2915.81|2916.6|2916.6|2912.06|2912.06|0
1657287600000|2022-07-08 13:40:00|2916.43|2916.43|2924.35|2924.35|2926.09|2926.09|2915.81|2915.81|0
1657287900000|2022-07-08 13:45:00|2924.97|2924.97|2907.81|2907.81|2926.85|2926.85|2907.81|2907.81|0
1657288200000|2022-07-08 13:50:00|2908.44|2908.44|2903.24|2903.24|2909.69|2909.69|2900.94|2900.94|0
1657288500000|2022-07-08 13:55:00|2902.99|2902.99|2906.53|2906.53|2906.53|2906.53|2900.91|2900.91|0
1657288800000|2022-07-08 14:00:00|2907.78|2907.78|2909.34|2909.34|2909.4|2909.4|2904.91|2904.91|0
1657289100000|2022-07-08 14:05:00|2908.09|2908.09|2909.42|2909.42|2910.67|2910.67|2903.3|2903.3|0
1657289400000|2022-07-08 14:10:00|2909.91|2909.91|2907.29|2907.29|2910.41|2910.41|2906.67|2906.67|0
1657289700000|2022-07-08 14:15:00|2907.92|2907.92|2913.31|2913.31|2914.8|2914.8|2907.92|2907.92|0
1657290000000|2022-07-08 14:20:00|2913.93|2913.93|2914.76|2914.76|2915.5|2915.5|2912.51|2912.51|0
1657290300000|2022-07-08 14:25:00|2915.38|2915.38|2923.39|2923.39|2923.51|2923.51|2914.13|2914.13|0
1657290600000|2022-07-08 14:30:00|2924.64|2924.64|2926.14|2926.14|2930.26|2930.26|2924.64|2924.64|0
1657290900000|2022-07-08 14:35:00|2926.76|2926.76|2930.83|2930.83|2934.5|2934.5|2926.14|2926.14|0
1657291200000|2022-07-08 14:40:00|2931.45|2931.45|2938.67|2938.67|2938.67|2938.67|2929.05|2929.05|0
1657291500000|2022-07-08 14:45:00|2938.8|2938.8|2942.57|2942.57|2944.45|2944.45|2938.05|2938.05|0
1657291800000|2022-07-08 14:50:00|2941.95|2941.95|2941.47|2941.47|2943.84|2943.84|2939.95|2939.95|0
1657292100000|2022-07-08 14:55:00|2942.1|2942.1|2942.1|2942.1|2942.97|2942.97|2938.1|2938.1|0
1657292400000|2022-07-08 15:00:00|2942.22|2942.22|2941.35|2941.35|2943.77|2943.77|2940.73|2940.73|0
1657292700000|2022-07-08 15:05:00|2942.6|2942.6|2945.32|2945.32|2945.32|2945.32|2938.98|2938.98|0
1657293000000|2022-07-08 15:10:00|2945.94|2945.94|2948.77|2948.77|2949.07|2949.07|2945.15|2945.15|0
1657293300000|2022-07-08 15:15:00|2948.42|2948.42|2951.07|2951.07|2951.07|2951.07|2947.62|2947.62|0
1657293600000|2022-07-08 15:20:00|2951.69|2951.69|2951.75|2951.75|2953|2953|2951.12|2951.12|0
1657293900000|2022-07-08 15:25:00|2952.37|2952.37|2957.9|2957.9|2958.39|2958.39|2952.07|2952.07|0
1657523700000|2022-07-11 07:15:00|2891.54|2891.54|2901.99|2901.99|2901.99|2901.99|2888.16|2888.16|0
1657524000000|2022-07-11 07:20:00|2901.61|2901.61|2897.38|2897.38|2904.91|2904.91|2897.25|2897.25|0
1657524300000|2022-07-11 07:25:00|2900.5|2900.5|2894.64|2894.64|2901.13|2901.13|2894.64|2894.64|0
1657524600000|2022-07-11 07:30:00|2895.27|2895.27|2901.97|2901.97|2901.97|2901.97|2892.1|2892.1|0
1657524900000|2022-07-11 07:35:00|2902.46|2902.46|2907.08|2907.08|2909.58|2909.58|2902.46|2902.46|0
1657525200000|2022-07-11 07:40:00|2906.46|2906.46|2905.71|2905.71|2909.33|2909.33|2904.84|2904.84|0
1657525500000|2022-07-11 07:45:00|2905.08|2905.08|2901.01|2901.01|2905.13|2905.13|2900.13|2900.13|0
1657525800000|2022-07-11 07:50:00|2899.13|2899.13|2897.13|2897.13|2904|2904|2897.13|2897.13|0
1657526100000|2022-07-11 07:55:00|2895.26|2895.26|2897.88|2897.88|2899.63|2899.63|2894.63|2894.63|0
1657526400000|2022-07-11 08:00:00|2896.01|2896.01|2896.88|2896.88|2901.88|2901.88|2895.63|2895.63|0
1657526700000|2022-07-11 08:05:00|2896.75|2896.75|2901.5|2901.5|2901.5|2901.5|2896.75|2896.75|0
1657527000000|2022-07-11 08:10:00|2903.37|2903.37|2905.99|2905.99|2906.67|2906.67|2902.78|2902.78|0
1657527300000|2022-07-11 08:15:00|2904.11|2904.11|2909.86|2909.86|2910.36|2910.36|2904.11|2904.11|0
1657527600000|2022-07-11 08:20:00|2909.23|2909.23|2913.56|2913.56|2913.56|2913.56|2908.61|2908.61|0
1657527900000|2022-07-11 08:25:00|2912.31|2912.31|2917.06|2917.06|2917.06|2917.06|2910.44|2910.44|0
1657528200000|2022-07-11 08:30:00|2917.69|2917.69|2922.88|2922.88|2923.15|2923.15|2917.56|2917.56|0
1657528500000|2022-07-11 08:35:00|2924.75|2924.75|2926.59|2926.59|2927.67|2927.67|2924.75|2924.75|0
1657528800000|2022-07-11 08:40:00|2925.34|2925.34|2925|2925|2925.34|2925.34|2923.47|2923.47|0
1657529100000|2022-07-11 08:45:00|2926.25|2926.25|2925.46|2925.46|2926.88|2926.88|2925|2925|0
1657529400000|2022-07-11 08:50:00|2926.08|2926.08|2927.95|2927.95|2927.95|2927.95|2924.21|2924.21|0
1657529700000|2022-07-11 08:55:00|2928.08|2928.08|2927.32|2927.32|2929.95|2929.95|2926.33|2926.33|0
1657530000000|2022-07-11 09:00:00|2927.45|2927.45|2932.62|2932.62|2932.62|2932.62|2927.45|2927.45|0
1657530300000|2022-07-11 09:05:00|2931.99|2931.99|2932.46|2932.46|2932.71|2932.71|2930.74|2930.74|0
1657530600000|2022-07-11 09:10:00|2933.09|2933.09|2938.42|2938.42|2938.42|2938.42|2933.09|2933.09|0
1657530900000|2022-07-11 09:15:00|2938.3|2938.3|2932.43|2932.43|2938.3|2938.3|2931.18|2931.18|0
1657531200000|2022-07-11 09:20:00|2932.05|2932.05|2929.76|2929.76|2932.05|2932.05|2926.89|2926.89|0
1657531500000|2022-07-11 09:25:00|2932.26|2932.26|2934.51|2934.51|2935.76|2935.76|2932.26|2932.26|0
1657531800000|2022-07-11 09:30:00|2933.26|2933.26|2929.63|2929.63|2934.01|2934.01|2929.63|2929.63|0
1657532100000|2022-07-11 09:35:00|2930.26|2930.26|2932.88|2932.88|2932.88|2932.88|2930.26|2930.26|0
1657532400000|2022-07-11 09:40:00|2932.26|2932.26|2929.63|2929.63|2932.88|2932.88|2929.63|2929.63|0
1657532700000|2022-07-11 09:45:00|2929.01|2929.01|2926.76|2926.76|2930.88|2930.88|2926.76|2926.76|0
1657533000000|2022-07-11 09:50:00|2927.38|2927.38|2926.54|2926.54|2927.38|2927.38|2925.14|2925.14|0
1657533300000|2022-07-11 09:55:00|2925.29|2925.29|2933.66|2933.66|2933.66|2933.66|2925.29|2925.29|0
1657533600000|2022-07-11 10:00:00|2934.91|2934.91|2935.79|2935.79|2937.66|2937.66|2933.66|2933.66|0
1657533900000|2022-07-11 10:05:00|2937.03|2937.03|2933.66|2933.66|2938.91|2938.91|2933.66|2933.66|0
1657534200000|2022-07-11 10:10:00|2932.41|2932.41|2934.91|2934.91|2934.91|2934.91|2932.41|2932.41|0
1657534500000|2022-07-11 10:15:00|2934.29|2934.29|2939.41|2939.41|2939.41|2939.41|2934.29|2934.29|0
1657534800000|2022-07-11 10:20:00|2940.03|2940.03|2939.41|2939.41|2940.66|2940.66|2938.78|2938.78|0
1657535100000|2022-07-11 10:25:00|2938.16|2938.16|2931.4|2931.4|2938.79|2938.79|2931.4|2931.4|0
1657535400000|2022-07-11 10:30:00|2931.23|2931.23|2930.48|2930.48|2932.78|2932.78|2930.48|2930.48|0
1657535700000|2022-07-11 10:35:00|2931.11|2931.11|2930.98|2930.98|2932.48|2932.48|2930.98|2930.98|0
1657536000000|2022-07-11 10:40:00|2931.6|2931.6|2929.86|2929.86|2932.73|2932.73|2929.86|2929.86|0
1657536300000|2022-07-11 10:45:00|2929.73|2929.73|2928.18|2928.18|2931.56|2931.56|2928.18|2928.18|0
1657536600000|2022-07-11 10:50:00|2930.06|2930.06|2928.56|2928.56|2930.68|2930.68|2927.56|2927.56|0
1657536900000|2022-07-11 10:55:00|2929.81|2929.81|2925.3|2925.3|2929.81|2929.81|2925.3|2925.3|0
1657537200000|2022-07-11 11:00:00|2924.05|2924.05|2926.4|2926.4|2926.4|2926.4|2924.05|2924.05|0
1657537500000|2022-07-11 11:05:00|2925.15|2925.15|2929.43|2929.43|2929.43|2929.43|2925.15|2925.15|0
1657537800000|2022-07-11 11:10:00|2928.18|2928.18|2928.06|2928.06|2928.18|2928.18|2927.31|2927.31|0
1657538100000|2022-07-11 11:15:00|2926.19|2926.19|2926.56|2926.56|2926.81|2926.81|2924.94|2924.94|0
1657538400000|2022-07-11 11:20:00|2927.19|2927.19|2923.68|2923.68|2927.19|2927.19|2922.43|2922.43|0
1657538700000|2022-07-11 11:25:00|2924.31|2924.31|2921.22|2921.22|2924.31|2924.31|2921.22|2921.22|0
1657539000000|2022-07-11 11:30:00|2922.47|2922.47|2920.59|2920.59|2924.34|2924.34|2920.59|2920.59|0
1657539300000|2022-07-11 11:35:00|2919.97|2919.97|2919.14|2919.14|2919.97|2919.97|2918.52|2918.52|0
1657539600000|2022-07-11 11:40:00|2918.97|2918.97|2914.8|2914.8|2918.97|2918.97|2914.55|2914.55|0
1657539900000|2022-07-11 11:45:00|2914.97|2914.97|2916.6|2916.6|2917.22|2917.22|2914.73|2914.73|0
1657540200000|2022-07-11 11:50:00|2915.35|2915.35|2914.6|2914.6|2915.35|2915.35|2912.73|2912.73|0
1657540500000|2022-07-11 11:55:00|2913.48|2913.48|2911.93|2911.93|2913.48|2913.48|2909.44|2909.44|0
1657540800000|2022-07-11 12:00:00|2912.11|2912.11|2914.23|2914.23|2914.23|2914.23|2912.11|2912.11|0
1657541100000|2022-07-11 12:05:00|2911.73|2911.73|2914.48|2914.48|2914.61|2914.61|2910.48|2910.48|0
1657541400000|2022-07-11 12:10:00|2914.85|2914.85|2917.15|2917.15|2917.6|2917.6|2914.85|2914.85|0
1657541700000|2022-07-11 12:15:00|2919.02|2919.02|2922.89|2922.89|2923.14|2923.14|2918.4|2918.4|0
1657542000000|2022-07-11 12:20:00|2923.52|2923.52|2925.86|2925.86|2926.61|2926.61|2923.52|2923.52|0
1657542300000|2022-07-11 12:25:00|2925.61|2925.61|2925.32|2925.32|2926.57|2926.57|2923.74|2923.74|0
1657542600000|2022-07-11 12:30:00|2924.07|2924.07|2920.12|2920.12|2924.62|2924.62|2919.49|2919.49|0
1657542900000|2022-07-11 12:35:00|2919.87|2919.87|2922.37|2922.37|2923.74|2923.74|2919.75|2919.75|0
1657543200000|2022-07-11 12:40:00|2921.75|2921.75|2915.38|2915.38|2921.75|2921.75|2915.38|2915.38|0
1657543500000|2022-07-11 12:45:00|2914.13|2914.13|2914.02|2914.02|2915.89|2915.89|2913.39|2913.39|0
1657543800000|2022-07-11 12:50:00|2914.64|2914.64|2917.78|2917.78|2919.78|2919.78|2914.64|2914.64|0
1657544100000|2022-07-11 12:55:00|2919.03|2919.03|2917.54|2917.54|2919.03|2919.03|2915.92|2915.92|0
1657544400000|2022-07-11 13:00:00|2917.66|2917.66|2919.44|2919.44|2920.06|2920.06|2917.66|2917.66|0
1657544700000|2022-07-11 13:05:00|2920.06|2920.06|2920.44|2920.44|2920.56|2920.56|2917.06|2917.06|0
1657545000000|2022-07-11 13:10:00|2920.61|2920.61|2924.1|2924.1|2924.1|2924.1|2920.61|2920.61|0
1657545300000|2022-07-11 13:15:00|2924.72|2924.72|2928.62|2928.62|2931.12|2931.12|2924.72|2924.72|0
1657545600000|2022-07-11 13:20:00|2926.75|2926.75|2934.84|2934.84|2935.47|2935.47|2926.13|2926.13|0
1657545900000|2022-07-11 13:25:00|2936.72|2936.72|2937.77|2937.77|2937.97|2937.97|2936.72|2936.72|0
1657546200000|2022-07-11 13:30:00|2937.14|2937.14|2925.38|2925.38|2937.14|2937.14|2925.38|2925.38|0
1657546500000|2022-07-11 13:35:00|2924.75|2924.75|2925.81|2925.81|2926.45|2926.45|2919.51|2919.51|0
1657546800000|2022-07-11 13:40:00|2925.43|2925.43|2923.13|2923.13|2928.43|2928.43|2922.51|2922.51|0
1657547100000|2022-07-11 13:45:00|2922.51|2922.51|2910.67|2910.67|2922.51|2922.51|2909.75|2909.75|0
1657547400000|2022-07-11 13:50:00|2910.42|2910.42|2913.82|2913.82|2913.82|2913.82|2904.25|2904.25|0
1657547700000|2022-07-11 13:55:00|2914.45|2914.45|2917.66|2917.66|2919.91|2919.91|2914.29|2914.29|0
1657548000000|2022-07-11 14:00:00|2917.03|2917.03|2909.04|2909.04|2917.03|2917.03|2909.04|2909.04|0
1657548300000|2022-07-11 14:05:00|2908.92|2908.92|2917.4|2917.4|2917.4|2917.4|2907.29|2907.29|0
1657548600000|2022-07-11 14:10:00|2914.91|2914.91|2917.86|2917.86|2918.11|2918.11|2914.41|2914.41|0
1657548900000|2022-07-11 14:15:00|2917.49|2917.49|2912.07|2912.07|2917.49|2917.49|2912.07|2912.07|0
1657549200000|2022-07-11 14:20:00|2911.82|2911.82|2909.32|2909.32|2911.82|2911.82|2907.7|2907.7|0
1657549500000|2022-07-11 14:25:00|2909.95|2909.95|2912.69|2912.69|2913.32|2913.32|2908.39|2908.39|0
1657549800000|2022-07-11 14:30:00|2912.82|2912.82|2912.39|2912.39|2915.76|2915.76|2911.14|2911.14|0
1657550100000|2022-07-11 14:35:00|2910.52|2910.52|2915.19|2915.19|2916.06|2916.06|2909.64|2909.64|0
1657550400000|2022-07-11 14:40:00|2914.57|2914.57|2915.07|2915.07|2917.94|2917.94|2914.44|2914.44|0
1657550700000|2022-07-11 14:45:00|2914.94|2914.94|2916.69|2916.69|2917.32|2917.32|2911.07|2911.07|0
1657551000000|2022-07-11 14:50:00|2916.87|2916.87|2916.59|2916.59|2919.28|2919.28|2915.21|2915.21|0
1657551300000|2022-07-11 14:55:00|2916.84|2916.84|2918.09|2918.09|2921.21|2921.21|2908.71|2908.71|0
1657551600000|2022-07-11 15:00:00|2918.72|2918.72|2920.71|2920.71|2921.96|2921.96|2916.96|2916.96|0
1657551900000|2022-07-11 15:05:00|2920.09|2920.09|2926.19|2926.19|2926.19|2926.19|2920.09|2920.09|0
1657552200000|2022-07-11 15:10:00|2926.31|2926.31|2925.94|2925.94|2927.69|2927.69|2925.94|2925.94|0
1657552500000|2022-07-11 15:15:00|2926.12|2926.12|2928.59|2928.59|2930.46|2930.46|2926.12|2926.12|0
1657552800000|2022-07-11 15:20:00|2927.97|2927.97|2925.42|2925.42|2929.54|2929.54|2925.3|2925.3|0
1657553100000|2022-07-11 15:25:00|2924.17|2924.17|2915.18|2915.18|2924.8|2924.8|2915.18|2915.18|0
1657610100000|2022-07-12 07:15:00|2902.81|2902.81|2878.88|2878.88|2902.81|2902.81|2878.88|2878.88|0
1657610400000|2022-07-12 07:20:00|2878.01|2878.01|2873.03|2873.03|2878.01|2878.01|2869.9|2869.9|0
1657610700000|2022-07-12 07:25:00|2874.28|2874.28|2876.93|2876.93|2876.93|2876.93|2871.27|2871.27|0
1657611000000|2022-07-12 07:30:00|2875.68|2875.68|2873.67|2873.67|2881.3|2881.3|2873.67|2873.67|0
1657611300000|2022-07-12 07:35:00|2866.79|2866.79|2876.06|2876.06|2876.06|2876.06|2866.79|2866.79|0
1657611600000|2022-07-12 07:40:00|2875.69|2875.69|2882.69|2882.69|2882.69|2882.69|2875.57|2875.57|0
1657611900000|2022-07-12 07:45:00|2882.06|2882.06|2886.46|2886.46|2886.84|2886.84|2882.06|2882.06|0
1657612200000|2022-07-12 07:50:00|2886.84|2886.84|2891.29|2891.29|2891.29|2891.29|2885.76|2885.76|0
1657612500000|2022-07-12 07:55:00|2891.91|2891.91|2894.03|2894.03|2894.03|2894.03|2890.04|2890.04|0
1657612800000|2022-07-12 08:00:00|2894.99|2894.99|2895.23|2895.23|2896.35|2896.35|2892.85|2892.85|0
1657613100000|2022-07-12 08:05:00|2895.57|2895.57|2900.2|2900.2|2900.82|2900.82|2895.57|2895.57|0
1657613400000|2022-07-12 08:10:00|2900.82|2900.82|2897.56|2897.56|2904.07|2904.07|2896.93|2896.93|0
1657613700000|2022-07-12 08:15:00|2897.38|2897.38|2898.46|2898.46|2901.08|2901.08|2897.38|2897.38|0
1657614000000|2022-07-12 08:20:00|2900.34|2900.34|2904.88|2904.88|2904.88|2904.88|2900.34|2900.34|0
1657614300000|2022-07-12 08:25:00|2903.64|2903.64|2900.23|2900.23|2903.64|2903.64|2896.76|2896.76|0
1657614600000|2022-07-12 08:30:00|2900.86|2900.86|2901.95|2901.95|2902.87|2902.87|2899.91|2899.91|0
1657614900000|2022-07-12 08:35:00|2902.58|2902.58|2906.33|2906.33|2907.32|2907.32|2902.58|2902.58|0
1657615200000|2022-07-12 08:40:00|2906.45|2906.45|2905.08|2905.08|2906.45|2906.45|2903.83|2903.83|0
1657615500000|2022-07-12 08:45:00|2905.25|2905.25|2906.1|2906.1|2906.1|2906.1|2903.6|2903.6|0
1657615800000|2022-07-12 08:50:00|2906.22|2906.22|2904.94|2904.94|2906.22|2906.22|2903.35|2903.35|0
1657616100000|2022-07-12 08:55:00|2905.19|2905.19|2902.69|2902.69|2905.44|2905.44|2902.69|2902.69|0
1657616400000|2022-07-12 09:00:00|2902.57|2902.57|2893.52|2893.52|2904.79|2904.79|2892.89|2892.89|0
1657616700000|2022-07-12 09:05:00|2894.01|2894.01|2897.56|2897.56|2897.56|2897.56|2894.01|2894.01|0
1657617000000|2022-07-12 09:10:00|2897.39|2897.39|2894.46|2894.46|2899.39|2899.39|2894.46|2894.46|0
1657617300000|2022-07-12 09:15:00|2896.34|2896.34|2901.21|2901.21|2901.21|2901.21|2896.34|2896.34|0
1657617600000|2022-07-12 09:20:00|2900.58|2900.58|2895.71|2895.71|2900.58|2900.58|2892.59|2892.59|0
1657617900000|2022-07-12 09:25:00|2896.58|2896.58|2899.7|2899.7|2899.7|2899.7|2896.58|2896.58|0
1657618200000|2022-07-12 09:30:00|2898.45|2898.45|2901.03|2901.03|2901.65|2901.65|2898.28|2898.28|0
1657618500000|2022-07-12 09:35:00|2900.4|2900.4|2896.78|2896.78|2901.65|2901.65|2896.78|2896.78|0
1657618800000|2022-07-12 09:40:00|2898.03|2898.03|2897.16|2897.16|2898.53|2898.53|2897.16|2897.16|0
1657619100000|2022-07-12 09:45:00|2896.53|2896.53|2888.62|2888.62|2896.53|2896.53|2888.62|2888.62|0
1657619400000|2022-07-12 09:50:00|2887.99|2887.99|2888.45|2888.45|2893.82|2893.82|2885.58|2885.58|0
1657619700000|2022-07-12 09:55:00|2885.32|2885.32|2887.19|2887.19|2887.2|2887.2|2885.32|2885.32|0
1657620000000|2022-07-12 10:00:00|2888.44|2888.44|2888.94|2888.94|2890.94|2890.94|2888.44|2888.44|0
1657620300000|2022-07-12 10:05:00|2889.19|2889.19|2891.51|2891.51|2891.51|2891.51|2889.19|2889.19|0
1657620600000|2022-07-12 10:10:00|2891.34|2891.34|2893.34|2893.34|2894.59|2894.59|2891.34|2891.34|0
1657620900000|2022-07-12 10:15:00|2893.96|2893.96|2893.68|2893.68|2893.96|2893.96|2893.34|2893.34|0
1657621200000|2022-07-12 10:20:00|2894.93|2894.93|2896.93|2896.93|2896.93|2896.93|2893.68|2893.68|0
1657621500000|2022-07-12 10:25:00|2897.1|2897.1|2904.6|2904.6|2904.6|2904.6|2897.1|2897.1|0
1657621800000|2022-07-12 10:30:00|2905.85|2905.85|2903.97|2903.97|2905.85|2905.85|2903.97|2903.97|0
1657622100000|2022-07-12 10:35:00|2902.72|2902.72|2902.22|2902.22|2903.22|2903.22|2902.1|2902.1|0
1657622400000|2022-07-12 10:40:00|2904.1|2904.1|2908.22|2908.22|2910.34|2910.34|2904.1|2904.1|0
1657622700000|2022-07-12 10:45:00|2905.72|2905.72|2898.34|2898.34|2905.72|2905.72|2898.34|2898.34|0
1657623000000|2022-07-12 10:50:00|2898.46|2898.46|2897.86|2897.86|2898.46|2898.46|2895.36|2895.36|0
1657623300000|2022-07-12 10:55:00|2896.61|2896.61|2897.48|2897.48|2900.61|2900.61|2896.61|2896.61|0
1657623600000|2022-07-12 11:00:00|2898.11|2898.11|2898.56|2898.56|2898.56|2898.56|2897.31|2897.31|0
1657623900000|2022-07-12 11:05:00|2898.31|2898.31|2896.44|2896.44|2898.31|2898.31|2893.7|2893.7|0
1657624200000|2022-07-12 11:10:00|2895.19|2895.19|2895.32|2895.32|2896.94|2896.94|2892.57|2892.57|0
1657624500000|2022-07-12 11:15:00|2894.95|2894.95|2898.34|2898.34|2898.96|2898.96|2894.33|2894.33|0
1657624800000|2022-07-12 11:20:00|2900.21|2900.21|2908.12|2908.12|2908.25|2908.25|2900.21|2900.21|0
1657625100000|2022-07-12 11:25:00|2908.75|2908.75|2908|2908|2908.75|2908.75|2908|2908|0
1657625400000|2022-07-12 11:30:00|2908.62|2908.62|2918.36|2918.36|2918.36|2918.36|2908|2908|0
1657625700000|2022-07-12 11:35:00|2918.11|2918.11|2917.81|2917.81|2918.48|2918.48|2917.23|2917.23|0
1657626000000|2022-07-12 11:40:00|2917.19|2917.19|2912.32|2912.32|2917.81|2917.81|2912.32|2912.32|0
1657626300000|2022-07-12 11:45:00|2911.07|2911.07|2910.82|2910.82|2911.07|2911.07|2910.82|2910.82|0
1657626600000|2022-07-12 11:50:00|2908.95|2908.95|2909.57|2909.57|2912.69|2912.69|2908.95|2908.95|0
1657626900000|2022-07-12 11:55:00|2909.2|2909.2|2911.49|2911.49|2912.12|2912.12|2909.2|2909.2|0
1657627200000|2022-07-12 12:00:00|2912.74|2912.74|2912.75|2912.75|2915.99|2915.99|2912.13|2912.13|0
1657627500000|2022-07-12 12:05:00|2913|2913|2913.12|2913.12|2915.74|2915.74|2913|2913|0
1657627800000|2022-07-12 12:10:00|2912.49|2912.49|2908.75|2908.75|2914.37|2914.37|2908.75|2908.75|0
1657628100000|2022-07-12 12:15:00|2908.57|2908.57|2908.83|2908.83|2908.83|2908.83|2906.33|2906.33|0
1657628400000|2022-07-12 12:20:00|2909.45|2909.45|2908.45|2908.45|2909.7|2909.7|2908.45|2908.45|0
1657628700000|2022-07-12 12:25:00|2908.2|2908.2|2906.75|2906.75|2909.33|2909.33|2906.75|2906.75|0
1657629000000|2022-07-12 12:30:00|2906.12|2906.12|2903.63|2903.63|2906.12|2906.12|2902|2902|0
1657629300000|2022-07-12 12:35:00|2904.88|2904.88|2909|2909|2909.12|2909.12|2904.88|2904.88|0
1657629600000|2022-07-12 12:40:00|2910.25|2910.25|2907.88|2907.88|2910.25|2910.25|2907.88|2907.88|0
1657629900000|2022-07-12 12:45:00|2909.13|2909.13|2903.68|2903.68|2909.13|2909.13|2903.68|2903.68|0
1657630200000|2022-07-12 12:50:00|2904.3|2904.3|2904.05|2904.05|2905.42|2905.42|2902.3|2902.3|0
1657630500000|2022-07-12 12:55:00|2903.92|2903.92|2903.92|2903.92|2903.92|2903.92|2903.92|2903.92|0
1657630800000|2022-07-12 13:00:00|2905.17|2905.17|2907.42|2907.42|2907.42|2907.42|2903.68|2903.68|0
1657631100000|2022-07-12 13:05:00|2906.8|2906.8|2907.8|2907.8|2907.8|2907.8|2904.93|2904.93|0
1657631400000|2022-07-12 13:10:00|2907.97|2907.97|2906.21|2906.21|2907.97|2907.97|2905.22|2905.22|0
1657631700000|2022-07-12 13:15:00|2906.84|2906.84|2909.71|2909.71|2909.71|2909.71|2906.59|2906.59|0
1657632000000|2022-07-12 13:20:00|2910.33|2910.33|2911.54|2911.54|2916.95|2916.95|2910.33|2910.33|0
1657632300000|2022-07-12 13:25:00|2912.79|2912.79|2915.78|2915.78|2915.78|2915.78|2912.16|2912.16|0
1657632600000|2022-07-12 13:30:00|2917.65|2917.65|2918.23|2918.23|2924.97|2924.97|2915.73|2915.73|0
1657632900000|2022-07-12 13:35:00|2918.85|2918.85|2926.14|2926.14|2928.64|2928.64|2918.85|2918.85|0
1657633200000|2022-07-12 13:40:00|2927.39|2927.39|2922.32|2922.32|2930.49|2930.49|2922.32|2922.32|0
1657633500000|2022-07-12 13:45:00|2923.57|2923.57|2925.69|2925.69|2927.06|2927.06|2920.69|2920.69|0
1657633800000|2022-07-12 13:50:00|2923.82|2923.82|2926.19|2926.19|2929.56|2929.56|2923.19|2923.19|0
1657634100000|2022-07-12 13:55:00|2926.81|2926.81|2921.07|2921.07|2927.31|2927.31|2921.07|2921.07|0
1657634400000|2022-07-12 14:00:00|2920.57|2920.57|2916.98|2916.98|2920.57|2920.57|2916.48|2916.48|0
1657634700000|2022-07-12 14:05:00|2916.35|2916.35|2915.9|2915.9|2921.24|2921.24|2915.9|2915.9|0
1657635000000|2022-07-12 14:10:00|2915.27|2915.27|2923.31|2923.31|2925.56|2925.56|2914.4|2914.4|0
1657635300000|2022-07-12 14:15:00|2922.69|2922.69|2929.3|2929.3|2929.43|2929.43|2920.69|2920.69|0
1657635600000|2022-07-12 14:20:00|2929.47|2929.47|2930.15|2930.15|2933.52|2933.52|2928.77|2928.77|0
1657635900000|2022-07-12 14:25:00|2929.52|2929.52|2930.52|2930.52|2932.52|2932.52|2927.4|2927.4|0
1657636200000|2022-07-12 14:30:00|2929.9|2929.9|2937.64|2937.64|2937.64|2937.64|2929.9|2929.9|0
1657636500000|2022-07-12 14:35:00|2938.27|2938.27|2940.44|2940.44|2940.44|2940.44|2937.19|2937.19|0
1657636800000|2022-07-12 14:40:00|2939.81|2939.81|2937.32|2937.32|2941.06|2941.06|2936.82|2936.82|0
1657637100000|2022-07-12 14:45:00|2938.57|2938.57|2940.36|2940.36|2942.24|2942.24|2937.32|2937.32|0
1657637400000|2022-07-12 14:50:00|2940.02|2940.02|2939.47|2939.47|2940.02|2940.02|2936.72|2936.72|0
1657637700000|2022-07-12 14:55:00|2939.59|2939.59|2944.76|2944.76|2946.01|2946.01|2939.59|2939.59|0
1657638000000|2022-07-12 15:00:00|2945.39|2945.39|2939.97|2939.97|2947.89|2947.89|2939.97|2939.97|0
1657638300000|2022-07-12 15:05:00|2940.6|2940.6|2945.14|2945.14|2945.14|2945.14|2939.72|2939.72|0
1657638600000|2022-07-12 15:10:00|2945.26|2945.26|2944.1|2944.1|2947.14|2947.14|2943.14|2943.14|0
1657638900000|2022-07-12 15:15:00|2945.35|2945.35|2941.48|2941.48|2945.35|2945.35|2939.36|2939.36|0
1657639200000|2022-07-12 15:20:00|2940.85|2940.85|2938.31|2938.31|2942.1|2942.1|2936.31|2936.31|0
1657639500000|2022-07-12 15:25:00|2938.43|2938.43|2934.96|2934.96|2938.78|2938.78|2934.96|2934.96|0
1657696500000|2022-07-13 07:15:00|2942.13|2942.13|2939.86|2939.86|2942.13|2942.13|2933.24|2933.24|0
1657696800000|2022-07-13 07:20:00|2940.48|2940.48|2941.29|2941.29|2942.98|2942.98|2936.23|2936.23|0
1657697100000|2022-07-13 07:25:00|2942.03|2942.03|2945.03|2945.03|2945.03|2945.03|2937.92|2937.92|0
1657697400000|2022-07-13 07:30:00|2942.53|2942.53|2943.04|2943.04|2943.48|2943.48|2939.68|2939.68|0
1657697700000|2022-07-13 07:35:00|2942.41|2942.41|2940.18|2940.18|2948.55|2948.55|2936.94|2936.94|0
1657698000000|2022-07-13 07:40:00|2942.05|2942.05|2944.86|2944.86|2946.18|2946.18|2941.43|2941.43|0
1657698300000|2022-07-13 07:45:00|2942.36|2942.36|2944|2944|2944.63|2944.63|2940.88|2940.88|0
1657698600000|2022-07-13 07:50:00|2942.75|2942.75|2934.91|2934.91|2942.75|2942.75|2930.91|2930.91|0
1657698900000|2022-07-13 07:55:00|2935.54|2935.54|2934.28|2934.28|2938.03|2938.03|2934.28|2934.28|0
1657699200000|2022-07-13 08:00:00|2933.76|2933.76|2935.47|2935.47|2935.81|2935.81|2932.43|2932.43|0
1657699500000|2022-07-13 08:05:00|2935.35|2935.35|2931.39|2931.39|2938.35|2938.35|2928.26|2928.26|0
1657699800000|2022-07-13 08:10:00|2930.76|2930.76|2926.58|2926.58|2931.39|2931.39|2924.33|2924.33|0
1657700100000|2022-07-13 08:15:00|2926.93|2926.93|2925.11|2925.11|2927.58|2927.58|2924.48|2924.48|0
1657700400000|2022-07-13 08:20:00|2923.86|2923.86|2928.61|2928.61|2928.61|2928.61|2922.99|2922.99|0
1657700700000|2022-07-13 08:25:00|2928.96|2928.96|2927.53|2927.53|2931.46|2931.46|2927.53|2927.53|0
1657701000000|2022-07-13 08:30:00|2927.65|2927.65|2935.61|2935.61|2936.2|2936.2|2927.65|2927.65|0
1657701300000|2022-07-13 08:35:00|2936.1|2936.1|2944.63|2944.63|2945.87|2945.87|2936.1|2936.1|0
1657701600000|2022-07-13 08:40:00|2944.51|2944.51|2937.8|2937.8|2944.51|2944.51|2937.8|2937.8|0
1657701900000|2022-07-13 08:45:00|2937.92|2937.92|2944.37|2944.37|2944.37|2944.37|2935.42|2935.42|0
1657702200000|2022-07-13 08:50:00|2944.99|2944.99|2947.86|2947.86|2947.98|2947.98|2944.99|2944.99|0
1657702500000|2022-07-13 08:55:00|2947.5|2947.5|2950.13|2950.13|2952.62|2952.62|2947.5|2947.5|0
1657702800000|2022-07-13 09:00:00|2950|2950|2954.74|2954.74|2955.89|2955.89|2948.19|2948.19|0
1657703100000|2022-07-13 09:05:00|2954.62|2954.62|2953|2953|2954.62|2954.62|2951.37|2951.37|0
1657703400000|2022-07-13 09:10:00|2950.5|2950.5|2940.5|2940.5|2950.5|2950.5|2940.5|2940.5|0
1657703700000|2022-07-13 09:15:00|2941.13|2941.13|2943|2943|2943.63|2943.63|2936.75|2936.75|0
1657704000000|2022-07-13 09:20:00|2943.25|2943.25|2937.57|2937.57|2944.95|2944.95|2937.57|2937.57|0
1657704300000|2022-07-13 09:25:00|2939.45|2939.45|2948.53|2948.53|2948.53|2948.53|2938.2|2938.2|0
1657704600000|2022-07-13 09:30:00|2948.41|2948.41|2951.31|2951.31|2953.18|2953.18|2948.41|2948.41|0
1657704900000|2022-07-13 09:35:00|2951.93|2951.93|2945.74|2945.74|2952.46|2952.46|2945.74|2945.74|0
1657705200000|2022-07-13 09:40:00|2946.36|2946.36|2942.99|2942.99|2946.99|2946.99|2941.37|2941.37|0
1657705500000|2022-07-13 09:45:00|2943.24|2943.24|2943.89|2943.89|2946.99|2946.99|2943.24|2943.24|0
1657705800000|2022-07-13 09:50:00|2942.02|2942.02|2942.38|2942.38|2944.77|2944.77|2942.02|2942.02|0
1657706100000|2022-07-13 09:55:00|2943|2943|2940.63|2940.63|2943.12|2943.12|2940.63|2940.63|0
1657706400000|2022-07-13 10:00:00|2941.25|2941.25|2936.23|2936.23|2941.25|2941.25|2935.6|2935.6|0
1657706700000|2022-07-13 10:05:00|2936.85|2936.85|2938.66|2938.66|2938.66|2938.66|2936.85|2936.85|0
1657707000000|2022-07-13 10:10:00|2938.78|2938.78|2935.91|2935.91|2938.9|2938.9|2935.73|2935.73|0
1657707300000|2022-07-13 10:15:00|2936.53|2936.53|2937.03|2937.03|2937.28|2937.28|2936.53|2936.53|0
1657707600000|2022-07-13 10:20:00|2935.78|2935.78|2936.86|2936.86|2937.03|2937.03|2935.16|2935.16|0
1657707900000|2022-07-13 10:25:00|2936.74|2936.74|2931.54|2931.54|2936.74|2936.74|2930.91|2930.91|0
1657708200000|2022-07-13 10:30:00|2932.79|2932.79|2932.16|2932.16|2932.79|2932.79|2931.54|2931.54|0
1657708500000|2022-07-13 10:35:00|2932.79|2932.79|2930.04|2930.04|2932.79|2932.79|2926.91|2926.91|0
1657708800000|2022-07-13 10:40:00|2929.51|2929.51|2930.01|2930.01|2931.26|2931.26|2929.51|2929.51|0
1657709100000|2022-07-13 10:45:00|2930.25|2930.25|2928.89|2928.89|2932.63|2932.63|2928.89|2928.89|0
1657709400000|2022-07-13 10:50:00|2928.51|2928.51|2927.64|2927.64|2928.51|2928.51|2927.26|2927.26|0
1657709700000|2022-07-13 10:55:00|2927.01|2927.01|2927.76|2927.76|2928.38|2928.38|2927.01|2927.01|0
1657710000000|2022-07-13 11:00:00|2928.38|2928.38|2930.33|2930.33|2930.33|2930.33|2928.38|2928.38|0
1657710300000|2022-07-13 11:05:00|2929.71|2929.71|2929.58|2929.58|2930.33|2930.33|2928.46|2928.46|0
1657710600000|2022-07-13 11:10:00|2927.71|2927.71|2929.93|2929.93|2932.33|2932.33|2927.71|2927.71|0
1657710900000|2022-07-13 11:15:00|2930.1|2930.1|2930.33|2930.33|2930.45|2930.45|2929.7|2929.7|0
1657711200000|2022-07-13 11:20:00|2930.2|2930.2|2927.33|2927.33|2931.95|2931.95|2926.95|2926.95|0
1657711500000|2022-07-13 11:25:00|2926.08|2926.08|2921.08|2921.08|2926.08|2926.08|2919.21|2919.21|0
1657711800000|2022-07-13 11:30:00|2920.71|2920.71|2925.46|2925.46|2925.58|2925.58|2920.71|2920.71|0
1657712100000|2022-07-13 11:35:00|2925.58|2925.58|2926.58|2926.58|2926.95|2926.95|2925.33|2925.33|0
1657712400000|2022-07-13 11:40:00|2928.46|2928.46|2921.56|2921.56|2928.46|2928.46|2921.19|2921.19|0
1657712700000|2022-07-13 11:45:00|2925.31|2925.31|2926.55|2926.55|2928.05|2928.05|2924.68|2924.68|0
1657713000000|2022-07-13 11:50:00|2925.3|2925.3|2925.35|2925.35|2925.35|2925.35|2922.98|2922.98|0
1657713300000|2022-07-13 11:55:00|2925.98|2925.98|2925.96|2925.96|2927.38|2927.38|2925.96|2925.96|0
1657713600000|2022-07-13 12:00:00|2926.13|2926.13|2928.13|2928.13|2928.13|2928.13|2925.14|2925.14|0
1657713900000|2022-07-13 12:05:00|2930.01|2930.01|2928.61|2928.61|2930.31|2930.31|2928.43|2928.43|0
1657714200000|2022-07-13 12:10:00|2926.73|2926.73|2924.98|2924.98|2926.73|2926.73|2923.49|2923.49|0
1657714500000|2022-07-13 12:15:00|2924.69|2924.69|2927.68|2927.68|2927.68|2927.68|2924.69|2924.69|0
1657714800000|2022-07-13 12:20:00|2928.93|2928.93|2926.06|2926.06|2929.8|2929.8|2924.81|2924.81|0
1657715100000|2022-07-13 12:25:00|2929.18|2929.18|2938.24|2938.24|2944.48|2944.48|2929.18|2929.18|0
1657715400000|2022-07-13 12:30:00|2937.61|2937.61|2895.91|2895.91|2937.61|2937.61|2894.47|2894.47|0
1657715700000|2022-07-13 12:35:00|2894.66|2894.66|2884.91|2884.91|2896.19|2896.19|2884.91|2884.91|0
1657716000000|2022-07-13 12:40:00|2884.55|2884.55|2876.95|2876.95|2884.55|2884.55|2876.95|2876.95|0
1657716300000|2022-07-13 12:45:00|2877.13|2877.13|2880.51|2880.51|2884.63|2884.63|2873.38|2873.38|0
1657716600000|2022-07-13 12:50:00|2883.01|2883.01|2891.21|2891.21|2891.21|2891.21|2883.01|2883.01|0
1657716900000|2022-07-13 12:55:00|2891.74|2891.74|2896.43|2896.43|2896.43|2896.43|2890.32|2890.32|0
1657717200000|2022-07-13 13:00:00|2896.78|2896.78|2902.79|2902.79|2904.04|2904.04|2895.14|2895.14|0
1657717500000|2022-07-13 13:05:00|2900.92|2900.92|2899.02|2899.02|2903.41|2903.41|2899.02|2899.02|0
1657717800000|2022-07-13 13:10:00|2897.14|2897.14|2901.47|2901.47|2901.94|2901.94|2897.14|2897.14|0
1657718100000|2022-07-13 13:15:00|2901.34|2901.34|2895.64|2895.64|2901.34|2901.34|2893.77|2893.77|0
1657718400000|2022-07-13 13:20:00|2896.89|2896.89|2880.57|2880.57|2897.28|2897.28|2878.7|2878.7|0
1657718700000|2022-07-13 13:25:00|2879.94|2879.94|2882.57|2882.57|2883.82|2883.82|2879.94|2879.94|0
1657719000000|2022-07-13 13:30:00|2883.19|2883.19|2886.62|2886.62|2889.56|2889.56|2879.35|2879.35|0
1657719300000|2022-07-13 13:35:00|2886|2886|2884.92|2884.92|2886.79|2886.79|2874.95|2874.95|0
1657719600000|2022-07-13 13:40:00|2883.67|2883.67|2884.67|2884.67|2893.21|2893.21|2883.67|2883.67|0
1657719900000|2022-07-13 13:45:00|2884.49|2884.49|2891.61|2891.61|2893.74|2893.74|2881.25|2881.25|0
1657720200000|2022-07-13 13:50:00|2893.49|2893.49|2888.37|2888.37|2894.11|2894.11|2887.12|2887.12|0
1657720500000|2022-07-13 13:55:00|2885.24|2885.24|2880.17|2880.17|2886.49|2886.49|2877.42|2877.42|0
1657720800000|2022-07-13 14:00:00|2881.42|2881.42|2885.59|2885.59|2885.59|2885.59|2873.43|2873.43|0
1657721100000|2022-07-13 14:05:00|2886.84|2886.84|2881.12|2881.12|2888.09|2888.09|2880|2880|0
1657721400000|2022-07-13 14:10:00|2881.74|2881.74|2885.64|2885.64|2888.64|2888.64|2881.74|2881.74|0
1657721700000|2022-07-13 14:15:00|2883.76|2883.76|2874.67|2874.67|2883.76|2883.76|2874.67|2874.67|0
1657722000000|2022-07-13 14:20:00|2874.32|2874.32|2878.06|2878.06|2878.68|2878.68|2871.49|2871.49|0
1657722300000|2022-07-13 14:25:00|2877.93|2877.93|2880.98|2880.98|2883.47|2883.47|2877.93|2877.93|0
1657722600000|2022-07-13 14:30:00|2881.6|2881.6|2885.2|2885.2|2887.32|2887.32|2880.11|2880.11|0
1657722900000|2022-07-13 14:35:00|2886.45|2886.45|2886.5|2886.5|2891.07|2891.07|2883.83|2883.83|0
1657723200000|2022-07-13 14:40:00|2885.88|2885.88|2894.94|2894.94|2894.94|2894.94|2885.88|2885.88|0
1657723500000|2022-07-13 14:45:00|2895.12|2895.12|2899.36|2899.36|2899.73|2899.73|2894.49|2894.49|0
1657723800000|2022-07-13 14:50:00|2899.98|2899.98|2903.19|2903.19|2908.5|2908.5|2898.73|2898.73|0
1657724100000|2022-07-13 14:55:00|2903.07|2903.07|2905.07|2905.07|2907.81|2907.81|2903.07|2903.07|0
1657724400000|2022-07-13 15:00:00|2905.24|2905.24|2901.54|2901.54|2905.24|2905.24|2899.5|2899.5|0
1657724700000|2022-07-13 15:05:00|2900.29|2900.29|2900.54|2900.54|2904.41|2904.41|2899.67|2899.67|0
1657725000000|2022-07-13 15:10:00|2901.16|2901.16|2904.33|2904.33|2904.46|2904.46|2901.16|2901.16|0
1657725300000|2022-07-13 15:15:00|2904.58|2904.58|2902.15|2902.15|2906.94|2906.94|2902.12|2902.12|0
1657725600000|2022-07-13 15:20:00|2901.52|2901.52|2896.63|2896.63|2902.15|2902.15|2896.4|2896.4|0
1657725900000|2022-07-13 15:25:00|2896.45|2896.45|2892.71|2892.71|2896.45|2896.45|2889.38|2889.38|0
1657782900000|2022-07-14 07:15:00|2886.46|2886.46|2893.64|2893.64|2893.94|2893.94|2886.46|2886.46|0
1657783200000|2022-07-14 07:20:00|2905.51|2905.51|2905.73|2905.73|2905.73|2905.73|2899.64|2899.64|0
1657783500000|2022-07-14 07:25:00|2907.09|2907.09|2908.34|2908.34|2916.83|2916.83|2906.59|2906.59|0
1657783800000|2022-07-14 07:30:00|2908.68|2908.68|2908.06|2908.06|2910.56|2910.56|2906.69|2906.69|0
1657784100000|2022-07-14 07:35:00|2907.82|2907.82|2913.31|2913.31|2913.31|2913.31|2907.82|2907.82|0
1657784400000|2022-07-14 07:40:00|2913.07|2913.07|2915.94|2915.94|2915.94|2915.94|2907.7|2907.7|0
1657784700000|2022-07-14 07:45:00|2915.81|2915.81|2910.19|2910.19|2915.81|2915.81|2907.69|2907.69|0
1657785000000|2022-07-14 07:50:00|2909.57|2909.57|2907.06|2907.06|2911.06|2911.06|2907.06|2907.06|0
1657785300000|2022-07-14 07:55:00|2905.81|2905.81|2902.69|2902.69|2907.19|2907.19|2902.69|2902.69|0
1657785600000|2022-07-14 08:00:00|2902.34|2902.34|2911.1|2911.1|2912.97|2912.97|2902.22|2902.22|0
1657785900000|2022-07-14 08:05:00|2912.34|2912.34|2914.47|2914.47|2916.22|2916.22|2908.6|2908.6|0
1657786200000|2022-07-14 08:10:00|2915.1|2915.1|2918.72|2918.72|2919.35|2919.35|2913.22|2913.22|0
1657786500000|2022-07-14 08:15:00|2917.47|2917.47|2920.77|2920.77|2923.89|2923.89|2917.35|2917.35|0
1657786800000|2022-07-14 08:20:00|2920.14|2920.14|2908.06|2908.06|2920.14|2920.14|2908.06|2908.06|0
1657787100000|2022-07-14 08:25:00|2906.18|2906.18|2909.06|2909.06|2909.06|2909.06|2904.69|2904.69|0
1657787400000|2022-07-14 08:30:00|2909.18|2909.18|2904.84|2904.84|2909.18|2909.18|2901.47|2901.47|0
1657787700000|2022-07-14 08:35:00|2907.34|2907.34|2897.6|2897.6|2907.34|2907.34|2897.6|2897.6|0
1657788000000|2022-07-14 08:40:00|2897.48|2897.48|2898.35|2898.35|2900.6|2900.6|2896.85|2896.85|0
1657788300000|2022-07-14 08:45:00|2897.1|2897.1|2890.89|2890.89|2899.6|2899.6|2890.89|2890.89|0
1657788600000|2022-07-14 08:50:00|2890.76|2890.76|2890.59|2890.59|2891.84|2891.84|2889.97|2889.97|0
1657788900000|2022-07-14 08:55:00|2891.21|2891.21|2886.22|2886.22|2893.34|2893.34|2884.97|2884.97|0
1657789200000|2022-07-14 09:00:00|2885.59|2885.59|2888.55|2888.55|2888.55|2888.55|2882.34|2882.34|0
1657789500000|2022-07-14 09:05:00|2890.43|2890.43|2890.06|2890.06|2891.05|2891.05|2888.55|2888.55|0
1657789800000|2022-07-14 09:10:00|2892.56|2892.56|2893.98|2893.98|2893.98|2893.98|2892.56|2892.56|0
1657790100000|2022-07-14 09:15:00|2892.11|2892.11|2891.05|2891.05|2892.11|2892.11|2890.73|2890.73|0
1657790400000|2022-07-14 09:20:00|2890.43|2890.43|2885.03|2885.03|2890.6|2890.6|2885.03|2885.03|0
1657790700000|2022-07-14 09:25:00|2885.66|2885.66|2885.53|2885.53|2887.28|2887.28|2883.03|2883.03|0
1657791000000|2022-07-14 09:30:00|2884.28|2884.28|2884.66|2884.66|2885.29|2885.29|2882.16|2882.16|0
1657791300000|2022-07-14 09:35:00|2885.29|2885.29|2886.86|2886.86|2887.49|2887.49|2885.11|2885.11|0
1657791600000|2022-07-14 09:40:00|2888.11|2888.11|2888.89|2888.89|2891.14|2891.14|2887.99|2887.99|0
1657791900000|2022-07-14 09:45:00|2889.51|2889.51|2889.88|2889.88|2890.87|2890.87|2889.51|2889.51|0
1657792200000|2022-07-14 09:50:00|2889.63|2889.63|2891.13|2891.13|2891.13|2891.13|2889|2889|0
1657792500000|2022-07-14 09:55:00|2890.88|2890.88|2892.62|2892.62|2892.62|2892.62|2889.38|2889.38|0
1657792800000|2022-07-14 10:00:00|2892|2892|2891.5|2891.5|2893.87|2893.87|2889.62|2889.62|0
1657793100000|2022-07-14 10:05:00|2890.25|2890.25|2891.49|2891.49|2892.62|2892.62|2890.25|2890.25|0
1657793400000|2022-07-14 10:10:00|2891.24|2891.24|2889.62|2889.62|2892.11|2892.11|2889.49|2889.49|0
1657793700000|2022-07-14 10:15:00|2889.49|2889.49|2890.5|2890.5|2892|2892|2888.25|2888.25|0
1657794000000|2022-07-14 10:20:00|2890.67|2890.67|2891.33|2891.33|2892.54|2892.54|2890.08|2890.08|0
1657794300000|2022-07-14 10:25:00|2891.7|2891.7|2891.34|2891.34|2892.21|2892.21|2891.34|2891.34|0
1657794600000|2022-07-14 10:30:00|2890.72|2890.72|2891.09|2891.09|2891.59|2891.59|2890.09|2890.09|0
1657794900000|2022-07-14 10:35:00|2890.84|2890.84|2892.84|2892.84|2892.84|2892.84|2889.59|2889.59|0
1657795200000|2022-07-14 10:40:00|2892.67|2892.67|2889.94|2889.94|2894.19|2894.19|2889.94|2889.94|0
1657795500000|2022-07-14 10:45:00|2890.56|2890.56|2887.82|2887.82|2890.56|2890.56|2887.82|2887.82|0
1657795800000|2022-07-14 10:50:00|2886.57|2886.57|2885.08|2885.08|2886.57|2886.57|2884.07|2884.07|0
1657796100000|2022-07-14 10:55:00|2884.46|2884.46|2886.51|2886.51|2887.13|2887.13|2884.46|2884.46|0
1657796400000|2022-07-14 11:00:00|2887.13|2887.13|2887.8|2887.8|2887.8|2887.8|2887.13|2887.13|0
1657796700000|2022-07-14 11:05:00|2887.68|2887.68|2888.57|2888.57|2888.57|2888.57|2886.93|2886.93|0
1657797000000|2022-07-14 11:10:00|2889.2|2889.2|2889.12|2889.12|2890.37|2890.37|2887.88|2887.88|0
1657797300000|2022-07-14 11:15:00|2888.5|2888.5|2890.75|2890.75|2892.37|2892.37|2887.88|2887.88|0
1657797600000|2022-07-14 11:20:00|2890.13|2890.13|2893|2893|2893.12|2893.12|2889.87|2889.87|0
1657797900000|2022-07-14 11:25:00|2891.75|2891.75|2890.13|2890.13|2891.75|2891.75|2888.75|2888.75|0
1657798200000|2022-07-14 11:30:00|2890.25|2890.25|2890.22|2890.22|2894.72|2894.72|2890.22|2890.22|0
1657798500000|2022-07-14 11:35:00|2888.97|2888.97|2888.85|2888.85|2888.97|2888.97|2886.97|2886.97|0
1657798800000|2022-07-14 11:40:00|2888.22|2888.22|2890.47|2890.47|2891.72|2891.72|2887.47|2887.47|0
1657799100000|2022-07-14 11:45:00|2891.1|2891.1|2890.59|2890.59|2891.72|2891.72|2889.85|2889.85|0
1657799400000|2022-07-14 11:50:00|2890.97|2890.97|2891.46|2891.46|2892.96|2892.96|2890.97|2890.97|0
1657799700000|2022-07-14 11:55:00|2891.21|2891.21|2887.22|2887.22|2891.72|2891.72|2887.22|2887.22|0
1657800000000|2022-07-14 12:00:00|2886.59|2886.59|2887.84|2887.84|2888.59|2888.59|2884.73|2884.73|0
1657800300000|2022-07-14 12:05:00|2888.47|2888.47|2881.7|2881.7|2888.47|2888.47|2878.83|2878.83|0
1657800600000|2022-07-14 12:10:00|2882.2|2882.2|2886.82|2886.82|2886.82|2886.82|2881.33|2881.33|0
1657800900000|2022-07-14 12:15:00|2886.2|2886.2|2886.95|2886.95|2887.19|2887.19|2885.57|2885.57|0
1657801200000|2022-07-14 12:20:00|2886.32|2886.32|2882.95|2882.95|2886.32|2886.32|2882.95|2882.95|0
1657801500000|2022-07-14 12:25:00|2882.58|2882.58|2880.1|2880.1|2882.58|2882.58|2878.85|2878.85|0
1657801800000|2022-07-14 12:30:00|2879.98|2879.98|2884.97|2884.97|2885.6|2885.6|2873.61|2873.61|0
1657802100000|2022-07-14 12:35:00|2885.6|2885.6|2888.1|2888.1|2888.84|2888.84|2882.85|2882.85|0
1657802400000|2022-07-14 12:40:00|2887.47|2887.47|2887.05|2887.05|2888.1|2888.1|2886.1|2886.1|0
1657802700000|2022-07-14 12:45:00|2886.42|2886.42|2885.87|2885.87|2889.17|2889.17|2884.62|2884.62|0
1657803000000|2022-07-14 12:50:00|2886.49|2886.49|2886.49|2886.49|2887.61|2887.61|2886.49|2886.49|0
1657803300000|2022-07-14 12:55:00|2885.24|2885.24|2887.38|2887.38|2887.38|2887.38|2881.88|2881.88|0
1657803600000|2022-07-14 13:00:00|2886.75|2886.75|2893.07|2893.07|2894.69|2894.69|2886.75|2886.75|0
1657803900000|2022-07-14 13:05:00|2891.82|2891.82|2892.2|2892.2|2893.69|2893.69|2890.32|2890.32|0
1657804200000|2022-07-14 13:10:00|2892.82|2892.82|2896.1|2896.1|2896.47|2896.47|2892.82|2892.82|0
1657804500000|2022-07-14 13:15:00|2896.97|2896.97|2898.85|2898.85|2899.47|2899.47|2896.6|2896.6|0
1657804800000|2022-07-14 13:20:00|2898.22|2898.22|2900.72|2900.72|2904.47|2904.47|2898.22|2898.22|0
1657805100000|2022-07-14 13:25:00|2900.55|2900.55|2899.5|2899.5|2900.55|2900.55|2895.26|2895.26|0
1657805400000|2022-07-14 13:30:00|2901.37|2901.37|2890.74|2890.74|2904.74|2904.74|2889.37|2889.37|0
1657805700000|2022-07-14 13:35:00|2891.37|2891.37|2884.64|2884.64|2891.37|2891.37|2881.51|2881.51|0
1657806000000|2022-07-14 13:40:00|2884.47|2884.47|2877.85|2877.85|2887.57|2887.57|2877.47|2877.47|0
1657806300000|2022-07-14 13:45:00|2877.23|2877.23|2878.84|2878.84|2883.85|2883.85|2877.23|2877.23|0
1657806600000|2022-07-14 13:50:00|2879.59|2879.59|2885.03|2885.03|2885.66|2885.66|2879.59|2879.59|0
1657806900000|2022-07-14 13:55:00|2884.41|2884.41|2877.24|2877.24|2885.53|2885.53|2876.99|2876.99|0
1657807200000|2022-07-14 14:00:00|2877.12|2877.12|2870.68|2870.68|2879.19|2879.19|2869.56|2869.56|0
1657807500000|2022-07-14 14:05:00|2870.05|2870.05|2866.91|2866.91|2870.05|2870.05|2866.28|2866.28|0
1657807800000|2022-07-14 14:10:00|2867.53|2867.53|2865.53|2865.53|2868.53|2868.53|2862.79|2862.79|0
1657808100000|2022-07-14 14:15:00|2865.66|2865.66|2863.86|2863.86|2870.03|2870.03|2862.61|2862.61|0
1657808400000|2022-07-14 14:20:00|2865.11|2865.11|2868.24|2868.24|2870.93|2870.93|2865.11|2865.11|0
1657808700000|2022-07-14 14:25:00|2867.61|2867.61|2869.11|2869.11|2869.11|2869.11|2863.24|2863.24|0
1657809000000|2022-07-14 14:30:00|2869.74|2869.74|2873.25|2873.25|2874|2874|2866.78|2866.78|0
1657809300000|2022-07-14 14:35:00|2871.37|2871.37|2867.02|2867.02|2871.37|2871.37|2867.02|2867.02|0
1657809600000|2022-07-14 14:40:00|2866.77|2866.77|2862.43|2862.43|2868.15|2868.15|2862.43|2862.43|0
1657809900000|2022-07-14 14:45:00|2860.55|2860.55|2866.22|2866.22|2866.85|2866.85|2860.55|2860.55|0
1657810200000|2022-07-14 14:50:00|2866.85|2866.85|2870.59|2870.59|2870.59|2870.59|2866.22|2866.22|0
1657810500000|2022-07-14 14:55:00|2869.97|2869.97|2870.53|2870.53|2871.46|2871.46|2867.97|2867.97|0
1657810800000|2022-07-14 15:00:00|2871.16|2871.16|2875.99|2875.99|2877.24|2877.24|2871.16|2871.16|0
1657811100000|2022-07-14 15:05:00|2874.74|2874.74|2873.36|2873.36|2876.99|2876.99|2873.36|2873.36|0
1657811400000|2022-07-14 15:10:00|2873.99|2873.99|2873.11|2873.11|2876.83|2876.83|2873.11|2873.11|0
1657811700000|2022-07-14 15:15:00|2873.74|2873.74|2885.4|2885.4|2885.4|2885.4|2872.41|2872.41|0
1657812000000|2022-07-14 15:20:00|2885.22|2885.22|2886.52|2886.52|2889.27|2889.27|2884.85|2884.85|0
1657812300000|2022-07-14 15:25:00|2885.9|2885.9|2887.88|2887.88|2889.4|2889.4|2884.52|2884.52|0
1657869300000|2022-07-15 07:15:00|2899.34|2899.34|2906.06|2906.06|2906.06|2906.06|2899.34|2899.34|0
1657869600000|2022-07-15 07:20:00|2907.31|2907.31|2919.59|2919.59|2921.09|2921.09|2907.31|2907.31|0
1657869900000|2022-07-15 07:25:00|2920.84|2920.84|2925.65|2925.65|2925.65|2925.65|2920.84|2920.84|0
1657870200000|2022-07-15 07:30:00|2928.15|2928.15|2920.65|2920.65|2930.26|2930.26|2920.65|2920.65|0
1657870500000|2022-07-15 07:35:00|2918.78|2918.78|2926.67|2926.67|2927.29|2927.29|2918.78|2918.78|0
1657870800000|2022-07-15 07:40:00|2924.17|2924.17|2922.91|2922.91|2925.42|2925.42|2920.42|2920.42|0
1657871100000|2022-07-15 07:45:00|2925.41|2925.41|2922.79|2922.79|2926.41|2926.41|2922.79|2922.79|0
1657871400000|2022-07-15 07:50:00|2922.16|2922.16|2927.89|2927.89|2927.89|2927.89|2921.15|2921.15|0
1657871700000|2022-07-15 07:55:00|2929.77|2929.77|2937.26|2937.26|2937.38|2937.38|2929.77|2929.77|0
1657872000000|2022-07-15 08:00:00|2937.88|2937.88|2933.96|2933.96|2938.37|2938.37|2933.83|2933.83|0
1657872300000|2022-07-15 08:05:00|2934.08|2934.08|2941.12|2941.12|2942.99|2942.99|2934.08|2934.08|0
1657872600000|2022-07-15 08:10:00|2940.87|2940.87|2939.62|2939.62|2944.62|2944.62|2938|2938|0
1657872900000|2022-07-15 08:15:00|2938.99|2938.99|2937.87|2937.87|2939.75|2939.75|2934.25|2934.25|0
1657873200000|2022-07-15 08:20:00|2939.75|2939.75|2943.24|2943.24|2943.37|2943.37|2938.5|2938.5|0
1657873500000|2022-07-15 08:25:00|2941.99|2941.99|2943.37|2943.37|2944.74|2944.74|2941.99|2941.99|0
1657873800000|2022-07-15 08:30:00|2943.99|2943.99|2940.13|2940.13|2944.62|2944.62|2939.51|2939.51|0
1657874100000|2022-07-15 08:35:00|2939.88|2939.88|2938.26|2938.26|2942.76|2942.76|2937.76|2937.76|0
1657874400000|2022-07-15 08:40:00|2937.64|2937.64|2948.5|2948.5|2949.75|2949.75|2937.64|2937.64|0
1657874700000|2022-07-15 08:45:00|2950.38|2950.38|2950.62|2950.62|2953.75|2953.75|2949.75|2949.75|0
1657875000000|2022-07-15 08:50:00|2951.25|2951.25|2953.47|2953.47|2955.22|2955.22|2951.12|2951.12|0
1657875300000|2022-07-15 08:55:00|2952.22|2952.22|2947.6|2947.6|2952.22|2952.22|2947.6|2947.6|0
1657875600000|2022-07-15 09:00:00|2948.22|2948.22|2950.14|2950.14|2950.22|2950.22|2946.97|2946.97|0
1657875900000|2022-07-15 09:05:00|2949.52|2949.52|2953.52|2953.52|2955.51|2955.51|2949.52|2949.52|0
1657876200000|2022-07-15 09:10:00|2952.9|2952.9|2953.56|2953.56|2953.64|2953.64|2952.77|2952.77|0
1657876500000|2022-07-15 09:15:00|2953.69|2953.69|2936.31|2936.31|2953.94|2953.94|2936.31|2936.31|0
1657876800000|2022-07-15 09:20:00|2935.06|2935.06|2928.49|2928.49|2935.81|2935.81|2928.36|2928.36|0
1657877100000|2022-07-15 09:25:00|2930.36|2930.36|2928.16|2928.16|2930.66|2930.66|2927.11|2927.11|0
1657877400000|2022-07-15 09:30:00|2928.03|2928.03|2933.93|2933.93|2933.95|2933.95|2928.03|2928.03|0
1657877700000|2022-07-15 09:35:00|2932.68|2932.68|2932.44|2932.44|2932.68|2932.68|2928.56|2928.56|0
1657878000000|2022-07-15 09:40:00|2931.19|2931.19|2929.95|2929.95|2931.19|2931.19|2929.82|2929.82|0
1657878300000|2022-07-15 09:45:00|2928.7|2928.7|2921.95|2921.95|2928.95|2928.95|2921.95|2921.95|0
1657878600000|2022-07-15 09:50:00|2920.7|2920.7|2918.27|2918.27|2920.78|2920.78|2917.76|2917.76|0
1657878900000|2022-07-15 09:55:00|2918.14|2918.14|2922.27|2922.27|2923.76|2923.76|2918.14|2918.14|0
1657879200000|2022-07-15 10:00:00|2923.52|2923.52|2915.19|2915.19|2923.52|2923.52|2914.65|2914.65|0
1657879500000|2022-07-15 10:05:00|2914.57|2914.57|2914.32|2914.32|2915.32|2915.32|2913.44|2913.44|0
1657879800000|2022-07-15 10:10:00|2915.57|2915.57|2925.43|2925.43|2925.43|2925.43|2915.57|2915.57|0
1657880100000|2022-07-15 10:15:00|2924.18|2924.18|2920.44|2920.44|2924.31|2924.31|2920.44|2920.44|0
1657880400000|2022-07-15 10:20:00|2921.06|2921.06|2921.35|2921.35|2925.22|2925.22|2919.97|2919.97|0
1657880700000|2022-07-15 10:25:00|2920.72|2920.72|2923.71|2923.71|2923.97|2923.97|2920.72|2920.72|0
1657881000000|2022-07-15 10:30:00|2924.96|2924.96|2920.59|2920.59|2924.96|2924.96|2919.97|2919.97|0
1657881300000|2022-07-15 10:35:00|2920.72|2920.72|2920.97|2920.97|2922.59|2922.59|2919.1|2919.1|0
1657881600000|2022-07-15 10:40:00|2921.1|2921.1|2922.09|2922.09|2923.09|2923.09|2921.1|2921.1|0
1657881900000|2022-07-15 10:45:00|2921.97|2921.97|2924.32|2924.32|2924.32|2924.32|2921.97|2921.97|0
1657882200000|2022-07-15 10:50:00|2922.44|2922.44|2925.29|2925.29|2925.29|2925.29|2922.44|2922.44|0
1657882500000|2022-07-15 10:55:00|2925.41|2925.41|2923.79|2923.79|2927.91|2927.91|2922.54|2922.54|0
1657882800000|2022-07-15 11:00:00|2924.42|2924.42|2926.91|2926.91|2926.91|2926.91|2924.42|2924.42|0
1657883100000|2022-07-15 11:05:00|2927.16|2927.16|2923.91|2923.91|2927.79|2927.79|2923.91|2923.91|0
1657883400000|2022-07-15 11:10:00|2922.66|2922.66|2928.28|2928.28|2928.28|2928.28|2922.04|2922.04|0
1657883700000|2022-07-15 11:15:00|2927.66|2927.66|2925.66|2925.66|2928.41|2928.41|2925.66|2925.66|0
1657884000000|2022-07-15 11:20:00|2926.29|2926.29|2928.34|2928.34|2929.46|2929.46|2926.29|2926.29|0
1657884300000|2022-07-15 11:25:00|2927.71|2927.71|2928.96|2928.96|2930.21|2930.21|2926.46|2926.46|0
1657884600000|2022-07-15 11:30:00|2929.21|2929.21|2930.93|2930.93|2934.18|2934.18|2929.21|2929.21|0
1657884900000|2022-07-15 11:35:00|2931.56|2931.56|2930.19|2930.19|2931.56|2931.56|2930.06|2930.06|0
1657885200000|2022-07-15 11:40:00|2929.56|2929.56|2925.98|2925.98|2929.56|2929.56|2925.98|2925.98|0
1657885500000|2022-07-15 11:45:00|2926.61|2926.61|2928.86|2928.86|2929.23|2929.23|2926.61|2926.61|0
1657885800000|2022-07-15 11:50:00|2927.61|2927.61|2925.48|2925.48|2927.61|2927.61|2924.86|2924.86|0
1657886100000|2022-07-15 11:55:00|2924.86|2924.86|2920.86|2920.86|2924.86|2924.86|2920.74|2920.74|0
1657886400000|2022-07-15 12:00:00|2921.49|2921.49|2921.11|2921.11|2922.61|2922.61|2920.49|2920.49|0
1657886700000|2022-07-15 12:05:00|2921.74|2921.74|2921.36|2921.36|2921.98|2921.98|2918.74|2918.74|0
1657887000000|2022-07-15 12:10:00|2919.48|2919.48|2916.73|2916.73|2919.86|2919.86|2916.73|2916.73|0
1657887300000|2022-07-15 12:15:00|2918.61|2918.61|2918.95|2918.95|2918.95|2918.95|2917.7|2917.7|0
1657887600000|2022-07-15 12:20:00|2920.83|2920.83|2918.88|2918.88|2920.83|2920.83|2918.46|2918.46|0
1657887900000|2022-07-15 12:25:00|2917.63|2917.63|2918.92|2918.92|2920.3|2920.3|2917.63|2917.63|0
1657888200000|2022-07-15 12:30:00|2917.05|2917.05|2916.2|2916.2|2925.45|2925.45|2915.13|2915.13|0
1657888500000|2022-07-15 12:35:00|2916.83|2916.83|2925.07|2925.07|2925.07|2925.07|2916.83|2916.83|0
1657888800000|2022-07-15 12:40:00|2923.82|2923.82|2922.57|2922.57|2923.94|2923.94|2920.07|2920.07|0
1657889100000|2022-07-15 12:45:00|2922.08|2922.08|2926.7|2926.7|2926.7|2926.7|2921.7|2921.7|0
1657889400000|2022-07-15 12:50:00|2926.07|2926.07|2925.52|2925.52|2928.07|2928.07|2924.32|2924.32|0
1657889700000|2022-07-15 12:55:00|2924.27|2924.27|2923.65|2923.65|2924.27|2924.27|2921.77|2921.77|0
1657890000000|2022-07-15 13:00:00|2922.4|2922.4|2928.77|2928.77|2928.77|2928.77|2921.77|2921.77|0
1657890300000|2022-07-15 13:05:00|2930.02|2930.02|2926.57|2926.57|2930.31|2930.31|2926.57|2926.57|0
1657890600000|2022-07-15 13:10:00|2925.32|2925.32|2923.59|2923.59|2925.32|2925.32|2922.09|2922.09|0
1657890900000|2022-07-15 13:15:00|2922.97|2922.97|2922.84|2922.84|2923.47|2923.47|2921.72|2921.72|0
1657891200000|2022-07-15 13:20:00|2922.97|2922.97|2927.64|2927.64|2928.14|2928.14|2922.97|2922.97|0
1657891500000|2022-07-15 13:25:00|2927.76|2927.76|2935.72|2935.72|2937.8|2937.8|2927.76|2927.76|0
1657891800000|2022-07-15 13:30:00|2935.9|2935.9|2937.89|2937.89|2943.64|2943.64|2933.4|2933.4|0
1657892100000|2022-07-15 13:35:00|2938.27|2938.27|2937.07|2937.07|2945.44|2945.44|2937.07|2937.07|0
1657892400000|2022-07-15 13:40:00|2938.32|2938.32|2932.4|2932.4|2938.45|2938.45|2932.4|2932.4|0
1657892700000|2022-07-15 13:45:00|2932.52|2932.52|2931.6|2931.6|2932.6|2932.6|2925.28|2925.28|0
1657893000000|2022-07-15 13:50:00|2932.22|2932.22|2918.87|2918.87|2932.22|2932.22|2918.87|2918.87|0
1657893300000|2022-07-15 13:55:00|2918.5|2918.5|2923.97|2923.97|2923.97|2923.97|2916.9|2916.9|0
1657893600000|2022-07-15 14:00:00|2924.59|2924.59|2930.85|2930.85|2934.55|2934.55|2924.59|2924.59|0
1657893900000|2022-07-15 14:05:00|2930.97|2930.97|2928.48|2928.48|2933.84|2933.84|2927.1|2927.1|0
1657894200000|2022-07-15 14:10:00|2927.85|2927.85|2938.76|2938.76|2938.76|2938.76|2927.85|2927.85|0
1657894500000|2022-07-15 14:15:00|2937.51|2937.51|2945.68|2945.68|2945.68|2945.68|2936.26|2936.26|0
1657894800000|2022-07-15 14:20:00|2946.3|2946.3|2952.43|2952.43|2952.43|2952.43|2943.93|2943.93|0
1657895100000|2022-07-15 14:25:00|2953.05|2953.05|2954.46|2954.46|2955.91|2955.91|2952.05|2952.05|0
1657895400000|2022-07-15 14:30:00|2954.71|2954.71|2948.23|2948.23|2955.58|2955.58|2947.61|2947.61|0
1657895700000|2022-07-15 14:35:00|2948.36|2948.36|2950.48|2950.48|2957.07|2957.07|2948.36|2948.36|0
1657896000000|2022-07-15 14:40:00|2951.73|2951.73|2950.31|2950.31|2953.8|2953.8|2949.3|2949.3|0
1657896300000|2022-07-15 14:45:00|2950.19|2950.19|2953.38|2953.38|2953.38|2953.38|2947.01|2947.01|0
1657896600000|2022-07-15 14:50:00|2952.13|2952.13|2953.66|2953.66|2954.91|2954.91|2951.54|2951.54|0
1657896900000|2022-07-15 14:55:00|2953.78|2953.78|2949.91|2949.91|2953.95|2953.95|2949.29|2949.29|0
1657897200000|2022-07-15 15:00:00|2950.54|2950.54|2955.79|2955.79|2957.16|2957.16|2950.54|2950.54|0
1657897500000|2022-07-15 15:05:00|2955.91|2955.91|2961.09|2961.09|2961.22|2961.22|2954.54|2954.54|0
1657897800000|2022-07-15 15:10:00|2960.47|2960.47|2963.97|2963.97|2963.97|2963.97|2959.72|2959.72|0
1657898100000|2022-07-15 15:15:00|2964.09|2964.09|2964.34|2964.34|2967.21|2967.21|2963.59|2963.59|0
1657898400000|2022-07-15 15:20:00|2964.46|2964.46|2970.46|2970.46|2970.46|2970.46|2964.46|2964.46|0
1657898700000|2022-07-15 15:25:00|2971.08|2971.08|2974.33|2974.33|2975.58|2975.58|2970.83|2970.83|0
1658128500000|2022-07-18 07:15:00|2991.37|2991.37|2998.59|2998.59|3001.86|3001.86|2991.37|2991.37|0
1658128800000|2022-07-18 07:20:00|2998.22|2998.22|3006.24|3006.24|3009.37|3009.37|2993.89|2993.89|0
1658129100000|2022-07-18 07:25:00|3003.12|3003.12|2997.93|2997.93|3003.82|3003.82|2997.93|2997.93|0
1658129400000|2022-07-18 07:30:00|3001.05|3001.05|3013.66|3013.66|3013.66|3013.66|3000.53|3000.53|0
1658129700000|2022-07-18 07:35:00|3013.49|3013.49|3013.07|3013.07|3017.24|3017.24|3013.07|3013.07|0
1658130000000|2022-07-18 07:40:00|3009.32|3009.32|3011.32|3011.32|3013.82|3013.82|3008.69|3008.69|0
1658130300000|2022-07-18 07:45:00|3009.45|3009.45|3002.16|3002.16|3010.7|3010.7|2999.66|2999.66|0
1658130600000|2022-07-18 07:50:00|3000.91|3000.91|2991.99|2991.99|3000.91|3000.91|2991.99|2991.99|0
1658130900000|2022-07-18 07:55:00|2990.62|2990.62|2987.45|2987.45|2991.25|2991.25|2985.58|2985.58|0
1658131200000|2022-07-18 08:00:00|2988.7|2988.7|2990.82|2990.82|2992.7|2992.7|2986.33|2986.33|0
1658131500000|2022-07-18 08:05:00|2992.7|2992.7|2990.07|2990.07|2993.69|2993.69|2990.07|2990.07|0
1658131800000|2022-07-18 08:10:00|2988.2|2988.2|2989.2|2989.2|2989.2|2989.2|2985.45|2985.45|0
1658132100000|2022-07-18 08:15:00|2989.82|2989.82|2986.17|2986.17|2989.82|2989.82|2984.55|2984.55|0
1658132400000|2022-07-18 08:20:00|2986.35|2986.35|2987.34|2987.34|2987.34|2987.34|2984.72|2984.72|0
1658132700000|2022-07-18 08:25:00|2987.97|2987.97|2995.22|2995.22|2996.84|2996.84|2987.97|2987.97|0
1658133000000|2022-07-18 08:30:00|2996.46|2996.46|2993.72|2993.72|2997.09|2997.09|2991.22|2991.22|0
1658133300000|2022-07-18 08:35:00|2994.35|2994.35|2996.32|2996.32|2996.32|2996.32|2992.32|2992.32|0
1658133600000|2022-07-18 08:40:00|2998.82|2998.82|2995.82|2995.82|2998.94|2998.94|2995.82|2995.82|0
1658133900000|2022-07-18 08:45:00|2995.69|2995.69|2996.81|2996.81|2996.94|2996.94|2995.07|2995.07|0
1658134200000|2022-07-18 08:50:00|2996.19|2996.19|2998.94|2998.94|2999.56|2999.56|2992.32|2992.32|0
1658134500000|2022-07-18 08:55:00|2999.47|2999.47|2998.47|2998.47|2999.72|2999.72|2998.47|2998.47|0
1658134800000|2022-07-18 09:00:00|2999.09|2999.09|2995.97|2995.97|3000.59|3000.59|2995.97|2995.97|0
1658135100000|2022-07-18 09:05:00|2992.85|2992.85|2991.97|2991.97|2993.72|2993.72|2989.1|2989.1|0
1658135400000|2022-07-18 09:10:00|2991.85|2991.85|2993.72|2993.72|2993.72|2993.72|2990.09|2990.09|0
1658135700000|2022-07-18 09:15:00|2993.09|2993.09|2993.01|2993.01|2993.64|2993.64|2991.22|2991.22|0
1658136000000|2022-07-18 09:20:00|2992.84|2992.84|2994.59|2994.59|2995.09|2995.09|2992.84|2992.84|0
1658136300000|2022-07-18 09:25:00|2994.94|2994.94|2990.45|2990.45|2994.94|2994.94|2990.32|2990.32|0
1658136600000|2022-07-18 09:30:00|2989.82|2989.82|2989.44|2989.44|2989.94|2989.94|2989.2|2989.2|0
1658136900000|2022-07-18 09:35:00|2988.19|2988.19|2986.7|2986.7|2988.44|2988.44|2986.07|2986.07|0
1658137200000|2022-07-18 09:40:00|2986.57|2986.57|2983.33|2983.33|2986.57|2986.57|2982.33|2982.33|0
1658137500000|2022-07-18 09:45:00|2983.5|2983.5|2985.24|2985.24|2986.49|2986.49|2983.5|2983.5|0
1658137800000|2022-07-18 09:50:00|2986.49|2986.49|2984.99|2984.99|2987.12|2987.12|2984.99|2984.99|0
1658138100000|2022-07-18 09:55:00|2985.62|2985.62|2986.49|2986.49|2987.37|2987.37|2985.5|2985.5|0
1658138400000|2022-07-18 10:00:00|2984.62|2984.62|2984.62|2984.62|2985.87|2985.87|2983.37|2983.37|0
1658138700000|2022-07-18 10:05:00|2984.49|2984.49|2985.12|2985.12|2986|2986|2983.87|2983.87|0
1658139000000|2022-07-18 10:10:00|2986.37|2986.37|2988.74|2988.74|2988.74|2988.74|2985.75|2985.75|0
1658139300000|2022-07-18 10:15:00|2987.12|2987.12|2986.5|2986.5|2987.12|2987.12|2985.87|2985.87|0
1658139600000|2022-07-18 10:20:00|2987.75|2987.75|2988.95|2988.95|2989.37|2989.37|2987.75|2987.75|0
1658139900000|2022-07-18 10:25:00|2987.7|2987.7|2987.45|2987.45|2987.7|2987.7|2987.45|2987.45|0
1658140200000|2022-07-18 10:30:00|2986.2|2986.2|2986.45|2986.45|2988.32|2988.32|2986.2|2986.2|0
1658140500000|2022-07-18 10:35:00|2986.33|2986.33|2985.83|2985.83|2986.45|2986.45|2985.08|2985.08|0
1658140800000|2022-07-18 10:40:00|2985.95|2985.95|2985.7|2985.7|2986.45|2986.45|2984.58|2984.58|0
1658141100000|2022-07-18 10:45:00|2984.96|2984.96|2988.21|2988.21|2988.21|2988.21|2984.34|2984.34|0
1658141400000|2022-07-18 10:50:00|2988.33|2988.33|2987.71|2987.71|2988.33|2988.33|2986.96|2986.96|0
1658141700000|2022-07-18 10:55:00|2988.06|2988.06|2990.47|2990.47|2990.47|2990.47|2988.06|2988.06|0
1658142000000|2022-07-18 11:00:00|2990.82|2990.82|2985.88|2985.88|2990.82|2990.82|2985.88|2985.88|0
1658142300000|2022-07-18 11:05:00|2985.76|2985.76|2985.13|2985.13|2986.51|2986.51|2984.51|2984.51|0
1658142600000|2022-07-18 11:10:00|2985.75|2985.75|2987.5|2987.5|2988.13|2988.13|2985.63|2985.63|0
1658142900000|2022-07-18 11:15:00|2987.38|2987.38|2988.12|2988.12|2989.37|2989.37|2987|2987|0
1658143200000|2022-07-18 11:20:00|2988|2988|2988.99|2988.99|2988.99|2988.99|2988|2988|0
1658143500000|2022-07-18 11:25:00|2987.74|2987.74|2991.86|2991.86|2991.86|2991.86|2987.74|2987.74|0
1658143800000|2022-07-18 11:30:00|2991.99|2991.99|2993.61|2993.61|2994.24|2994.24|2991.49|2991.49|0
1658144100000|2022-07-18 11:35:00|2993.74|2993.74|2993.86|2993.86|2994.11|2994.11|2993.49|2993.49|0
1658144400000|2022-07-18 11:40:00|2993.98|2993.98|2994.73|2994.73|2994.73|2994.73|2992.73|2992.73|0
1658144700000|2022-07-18 11:45:00|2994.61|2994.61|2997.98|2997.98|2997.98|2997.98|2994.61|2994.61|0
1658145000000|2022-07-18 11:50:00|2998.61|2998.61|2998.64|2998.64|3000.51|3000.51|2998.61|2998.61|0
1658145300000|2022-07-18 11:55:00|2998.01|2998.01|3001.63|3001.63|3002.38|3002.38|2997.89|2997.89|0
1658145600000|2022-07-18 12:00:00|3002.26|3002.26|2996.89|2996.89|3004|3004|2996.89|2996.89|0
1658145900000|2022-07-18 12:05:00|2996.26|2996.26|2994.27|2994.27|2998.26|2998.26|2993.14|2993.14|0
1658146200000|2022-07-18 12:10:00|2994.89|2994.89|3003.09|3003.09|3003.89|3003.89|2994.89|2994.89|0
1658146500000|2022-07-18 12:15:00|3003.71|3003.71|3005.14|3005.14|3005.59|3005.59|3002.29|3002.29|0
1658146800000|2022-07-18 12:20:00|3005.76|3005.76|3006.56|3006.56|3009.51|3009.51|3005.76|3005.76|0
1658147100000|2022-07-18 12:25:00|3007.19|3007.19|3002.56|3002.56|3007.31|3007.31|3000.56|3000.56|0
1658147400000|2022-07-18 12:30:00|3002.22|3002.22|3003.84|3003.84|3003.84|3003.84|2998.3|2998.3|0
1658147700000|2022-07-18 12:35:00|3003.22|3003.22|2997.48|2997.48|3003.22|3003.22|2997.48|2997.48|0
1658148000000|2022-07-18 12:40:00|2998.1|2998.1|3002.9|3002.9|3004.1|3004.1|2998.1|2998.1|0
1658148300000|2022-07-18 12:45:00|3003.53|3003.53|3003.3|3003.3|3003.65|3003.65|3001.65|3001.65|0
1658148600000|2022-07-18 12:50:00|3002.05|3002.05|3001.37|3001.37|3003.3|3003.3|3001.12|3001.12|0
1658148900000|2022-07-18 12:55:00|3000.74|3000.74|3004.11|3004.11|3004.11|3004.11|3000.74|3000.74|0
1658149200000|2022-07-18 13:00:00|3004.23|3004.23|3005.24|3005.24|3005.86|3005.86|3003.48|3003.48|0
1658149500000|2022-07-18 13:05:00|3005.36|3005.36|3005.86|3005.86|3006.98|3006.98|3005.36|3005.36|0
1658149800000|2022-07-18 13:10:00|3006.03|3006.03|3006.16|3006.16|3006.78|3006.78|3004.41|3004.41|0
1658150100000|2022-07-18 13:15:00|3006.03|3006.03|3009.86|3009.86|3009.86|3009.86|3006.03|3006.03|0
1658150400000|2022-07-18 13:20:00|3009.23|3009.23|3007.18|3007.18|3009.23|3009.23|3007.18|3007.18|0
1658150700000|2022-07-18 13:25:00|3005.93|3005.93|3003.86|3003.86|3006.1|3006.1|3003.86|3003.86|0
1658151000000|2022-07-18 13:30:00|3004.48|3004.48|3003.08|3003.08|3007.7|3007.7|3001.03|3001.03|0
1658151300000|2022-07-18 13:35:00|3002.96|3002.96|3002.59|3002.59|3011.46|3011.46|3000.96|3000.96|0
1658151600000|2022-07-18 13:40:00|3001.96|3001.96|3005.7|3005.7|3008.83|3008.83|3000.71|3000.71|0
1658151900000|2022-07-18 13:45:00|3005.08|3005.08|3008.52|3008.52|3010.4|3010.4|3002.46|3002.46|0
1658152200000|2022-07-18 13:50:00|3007.9|3007.9|3005.03|3005.03|3010.4|3010.4|3002.41|3002.41|0
1658152500000|2022-07-18 13:55:00|3005.66|3005.66|3002.66|3002.66|3007.9|3007.9|3001.91|3001.91|0
1658152800000|2022-07-18 14:00:00|3002.03|3002.03|3010.27|3010.27|3010.27|3010.27|3002.03|3002.03|0
1658153100000|2022-07-18 14:05:00|3009.64|3009.64|3008.52|3008.52|3009.64|3009.64|3004.4|3004.4|0
1658153400000|2022-07-18 14:10:00|3007.89|3007.89|3007.03|3007.03|3007.89|3007.89|3003.6|3003.6|0
1658153700000|2022-07-18 14:15:00|3007.27|3007.27|3009.82|3009.82|3010.4|3010.4|3007.27|3007.27|0
1658154000000|2022-07-18 14:20:00|3010.44|3010.44|3004.21|3004.21|3012.44|3012.44|3004.21|3004.21|0
1658154300000|2022-07-18 14:25:00|3005.46|3005.46|3008.71|3008.71|3010.08|3010.08|3004.83|3004.83|0
1658154600000|2022-07-18 14:30:00|3008.46|3008.46|3012.08|3012.08|3012.96|3012.96|3008.34|3008.34|0
1658154900000|2022-07-18 14:35:00|3013.33|3013.33|3015.21|3015.21|3015.21|3015.21|3012.71|3012.71|0
1658155200000|2022-07-18 14:40:00|3015.83|3015.83|3018|3018|3018|3018|3015.83|3015.83|0
1658155500000|2022-07-18 14:45:00|3018.63|3018.63|3016.78|3016.78|3019.62|3019.62|3016.78|3016.78|0
1658155800000|2022-07-18 14:50:00|3016.16|3016.16|3020.25|3020.25|3020.7|3020.7|3016.03|3016.03|0
1658156100000|2022-07-18 14:55:00|3018.37|3018.37|3018.37|3018.37|3021|3021|3018.25|3018.25|0
1658156400000|2022-07-18 15:00:00|3019|3019|3022.18|3022.18|3022.18|3022.18|3017.94|3017.94|0
1658156700000|2022-07-18 15:05:00|3022.92|3022.92|3023.1|3023.1|3027.34|3027.34|3022.92|3022.92|0
1658157000000|2022-07-18 15:10:00|3023.34|3023.34|3022.34|3022.34|3024.22|3024.22|3021.67|3021.67|0
1658157300000|2022-07-18 15:15:00|3022.97|3022.97|3023.25|3023.25|3024.84|3024.84|3020.63|3020.63|0
1658157600000|2022-07-18 15:20:00|3023.5|3023.5|3021.59|3021.59|3024.3|3024.3|3020.71|3020.71|0
1658157900000|2022-07-18 15:25:00|3022.21|3022.21|3024.26|3024.26|3024.26|3024.26|3019.94|3019.94|0
1658214900000|2022-07-19 07:15:00|2989.76|2989.76|2984.41|2984.41|2992.81|2992.81|2984.41|2984.41|0
1658215200000|2022-07-19 07:20:00|2984.16|2984.16|2981.21|2981.21|2988.53|2988.53|2980.58|2980.58|0
1658215500000|2022-07-19 07:25:00|2981.46|2981.46|2990.45|2990.45|2990.58|2990.58|2981.46|2981.46|0
1658215800000|2022-07-19 07:30:00|2990.33|2990.33|2973.43|2973.43|2990.33|2990.33|2973.43|2973.43|0
1658216100000|2022-07-19 07:35:00|2974.68|2974.68|2970.92|2970.92|2978.3|2978.3|2970.8|2970.8|0
1658216400000|2022-07-19 07:40:00|2969.05|2969.05|2958.72|2958.72|2969.05|2969.05|2958.47|2958.47|0
1658216700000|2022-07-19 07:45:00|2954.97|2954.97|2963.66|2963.66|2964.83|2964.83|2954.35|2954.35|0
1658217000000|2022-07-19 07:50:00|2962.41|2962.41|2959.54|2959.54|2963.78|2963.78|2959.54|2959.54|0
1658217300000|2022-07-19 07:55:00|2958.91|2958.91|2954.04|2954.04|2958.91|2958.91|2945.17|2945.17|0
1658217600000|2022-07-19 08:00:00|2951.54|2951.54|2952.26|2952.26|2953.64|2953.64|2947.79|2947.79|0
1658217900000|2022-07-19 08:05:00|2952.14|2952.14|2954.64|2954.64|2954.64|2954.64|2950.14|2950.14|0
1658218200000|2022-07-19 08:10:00|2953.39|2953.39|2951.84|2951.84|2955.44|2955.44|2951.47|2951.47|0
1658218500000|2022-07-19 08:15:00|2953.09|2953.09|2950.09|2950.09|2953.71|2953.71|2950.09|2950.09|0
1658218800000|2022-07-19 08:20:00|2949.46|2949.46|2952.26|2952.26|2952.26|2952.26|2949.46|2949.46|0
1658219100000|2022-07-19 08:25:00|2953.51|2953.51|2948.89|2948.89|2954.51|2954.51|2948.89|2948.89|0
1658219400000|2022-07-19 08:30:00|2947.02|2947.02|2958.66|2958.66|2959.28|2959.28|2947.02|2947.02|0
1658219700000|2022-07-19 08:35:00|2961.16|2961.16|2976.21|2976.21|2976.21|2976.21|2961.16|2961.16|0
1658220000000|2022-07-19 08:40:00|2977.46|2977.46|2981.86|2981.86|2981.86|2981.86|2977.46|2977.46|0
1658220300000|2022-07-19 08:45:00|2981.49|2981.49|2974.89|2974.89|2981.49|2981.49|2974.89|2974.89|0
1658220600000|2022-07-19 08:50:00|2976.14|2976.14|2978.34|2978.34|2981.13|2981.13|2976.14|2976.14|0
1658220900000|2022-07-19 08:55:00|2977.84|2977.84|2984.38|2984.38|2987.51|2987.51|2977.84|2977.84|0
1658221200000|2022-07-19 09:00:00|2985.63|2985.63|2983.59|2983.59|2988.88|2988.88|2982.63|2982.63|0
1658221500000|2022-07-19 09:05:00|2984.7|2984.7|2985.2|2985.2|2987.69|2987.69|2982.21|2982.21|0
1658221800000|2022-07-19 09:10:00|2984.57|2984.57|2992.24|2992.24|2992.86|2992.86|2983.95|2983.95|0
1658222100000|2022-07-19 09:15:00|2994.11|2994.11|2990.49|2990.49|2994.11|2994.11|2989.24|2989.24|0
1658222400000|2022-07-19 09:20:00|2988.62|2988.62|2997.83|2997.83|2998.46|2998.46|2987.87|2987.87|0
1658222700000|2022-07-19 09:25:00|2998.08|2998.08|2993.56|2993.56|2998.08|2998.08|2993.56|2993.56|0
1658223000000|2022-07-19 09:30:00|2993.31|2993.31|2995.18|2995.18|2997.18|2997.18|2993.31|2993.31|0
1658223300000|2022-07-19 09:35:00|2995.06|2995.06|2994.94|2994.94|2997.06|2997.06|2994.31|2994.31|0
1658223600000|2022-07-19 09:40:00|2996.18|2996.18|2996.5|2996.5|2996.99|2996.99|2995.56|2995.56|0
1658223900000|2022-07-19 09:45:00|2995.88|2995.88|2998.2|2998.2|2998.2|2998.2|2995.45|2995.45|0
1658224200000|2022-07-19 09:50:00|3000.08|3000.08|3004.07|3004.07|3004.7|3004.7|3000.08|3000.08|0
1658224500000|2022-07-19 09:55:00|3004.42|3004.42|2998.92|2998.92|3004.42|3004.42|2998.92|2998.92|0
1658224800000|2022-07-19 10:00:00|2999.54|2999.54|2995.64|2995.64|3002.29|3002.29|2995.13|2995.13|0
1658225100000|2022-07-19 10:05:00|2996.89|2996.89|3006.79|3006.79|3006.79|3006.79|2996.89|2996.89|0
1658225400000|2022-07-19 10:10:00|3006.92|3006.92|3009.28|3009.28|3010.91|3010.91|3006.17|3006.17|0
1658225700000|2022-07-19 10:15:00|3009.11|3009.11|3003.04|3003.04|3010.36|3010.36|3003.04|3003.04|0
1658226000000|2022-07-19 10:20:00|3003.66|3003.66|3008.28|3008.28|3009.9|3009.9|3003.66|3003.66|0
1658226300000|2022-07-19 10:25:00|3007.65|3007.65|3007.77|3007.77|3009.02|3009.02|3004.66|3004.66|0
1658226600000|2022-07-19 10:30:00|3008.02|3008.02|3014.27|3014.27|3015.52|3015.52|3008.02|3008.02|0
1658226900000|2022-07-19 10:35:00|3013.64|3013.64|3017.27|3017.27|3017.27|3017.27|3013.02|3013.02|0
1658227200000|2022-07-19 10:40:00|3017.14|3017.14|3014.77|3014.77|3017.14|3017.14|3014.4|3014.4|0
1658227500000|2022-07-19 10:45:00|3017.27|3017.27|3014.64|3014.64|3018.02|3018.02|3014.64|3014.64|0
1658227800000|2022-07-19 10:50:00|3014.89|3014.89|3018.81|3018.81|3020.52|3020.52|3014.77|3014.77|0
1658228100000|2022-07-19 10:55:00|3019.44|3019.44|3023.56|3023.56|3024.56|3024.56|3018.19|3018.19|0
1658228400000|2022-07-19 11:00:00|3021.68|3021.68|3023.81|3023.81|3023.81|3023.81|3019.31|3019.31|0
1658228700000|2022-07-19 11:05:00|3024.43|3024.43|3015.34|3015.34|3024.43|3024.43|3015.34|3015.34|0
1658229000000|2022-07-19 11:10:00|3014.09|3014.09|3016.83|3016.83|3017.58|3017.58|3013.46|3013.46|0
1658229300000|2022-07-19 11:15:00|3017.46|3017.46|3011.84|3011.84|3017.8|3017.8|3011.84|3011.84|0
1658229600000|2022-07-19 11:20:00|3011.21|3011.21|3010.09|3010.09|3011.21|3011.21|3007.47|3007.47|0
1658229900000|2022-07-19 11:25:00|3011.97|3011.97|3012.19|3012.19|3013.27|3013.27|3011.39|3011.39|0
1658230200000|2022-07-19 11:30:00|3014.69|3014.69|3015.94|3015.94|3017.81|3017.81|3014.06|3014.06|0
1658230500000|2022-07-19 11:35:00|3014.69|3014.69|3010.94|3010.94|3015.68|3015.68|3009.69|3009.69|0
1658230800000|2022-07-19 11:40:00|3011.57|3011.57|3007.78|3007.78|3011.57|3011.57|3007.78|3007.78|0
1658231100000|2022-07-19 11:45:00|3009.03|3009.03|3012.32|3012.32|3012.32|3012.32|3009.03|3009.03|0
1658231400000|2022-07-19 11:50:00|3012.94|3012.94|3018.6|3018.6|3019.6|3019.6|3012.94|3012.94|0
1658231700000|2022-07-19 11:55:00|3018.94|3018.94|3015.65|3015.65|3018.94|3018.94|3015.65|3015.65|0
1658232000000|2022-07-19 12:00:00|3015.52|3015.52|3015.52|3015.52|3017.4|3017.4|3015.52|3015.52|0
1658232300000|2022-07-19 12:05:00|3014.27|3014.27|3013.77|3013.77|3014.27|3014.27|3012.78|3012.78|0
1658232600000|2022-07-19 12:10:00|3014.02|3014.02|3014.77|3014.77|3014.77|3014.77|3014.02|3014.02|0
1658232900000|2022-07-19 12:15:00|3016.64|3016.64|3014.27|3014.27|3016.64|3016.64|3014.27|3014.27|0
1658233200000|2022-07-19 12:20:00|3015.52|3015.52|3014.65|3014.65|3016.64|3016.64|3014.02|3014.02|0
1658233500000|2022-07-19 12:25:00|3015.27|3015.27|3013.02|3013.02|3015.27|3015.27|3013.02|3013.02|0
1658233800000|2022-07-19 12:30:00|3013.52|3013.52|3016.14|3016.14|3016.14|3016.14|3013.27|3013.27|0
1658234100000|2022-07-19 12:35:00|3016.31|3016.31|3015.57|3015.57|3017.81|3017.81|3014.44|3014.44|0
1658234400000|2022-07-19 12:40:00|3014.94|3014.94|3019.24|3019.24|3019.24|3019.24|3014.32|3014.32|0
1658234700000|2022-07-19 12:45:00|3018.61|3018.61|3020.12|3020.12|3020.12|3020.12|3018.61|3018.61|0
1658235000000|2022-07-19 12:50:00|3021.99|3021.99|3022.99|3022.99|3024.86|3024.86|3021.74|3021.74|0
1658235300000|2022-07-19 12:55:00|3022.49|3022.49|3022.74|3022.74|3023.74|3023.74|3021.24|3021.24|0
1658235600000|2022-07-19 13:00:00|3022.86|3022.86|3021.12|3021.12|3022.99|3022.99|3019.12|3019.12|0
1658235900000|2022-07-19 13:05:00|3020.99|3020.99|3024.69|3024.69|3024.81|3024.81|3020.99|3020.99|0
1658236200000|2022-07-19 13:10:00|3024.86|3024.86|3020.12|3020.12|3024.86|3024.86|3020.12|3020.12|0
1658236500000|2022-07-19 13:15:00|3018.87|3018.87|3019.81|3019.81|3021.11|3021.11|3016.37|3016.37|0
1658236800000|2022-07-19 13:20:00|3021.06|3021.06|3025.18|3025.18|3027.06|3027.06|3021.06|3021.06|0
1658237100000|2022-07-19 13:25:00|3023.93|3023.93|3024.05|3024.05|3027.17|3027.17|3023.81|3023.81|0
1658237400000|2022-07-19 13:30:00|3024.67|3024.67|3033.23|3033.23|3034.23|3034.23|3021.05|3021.05|0
1658237700000|2022-07-19 13:35:00|3032.87|3032.87|3034.02|3034.02|3039.51|3039.51|3032.55|3032.55|0
1658238000000|2022-07-19 13:40:00|3035.27|3035.27|3030.65|3030.65|3036.24|3036.24|3029.27|3029.27|0
1658238300000|2022-07-19 13:45:00|3031.9|3031.9|3026.11|3026.11|3031.9|3031.9|3023.49|3023.49|0
1658238600000|2022-07-19 13:50:00|3024.23|3024.23|3028.05|3028.05|3030.42|3030.42|3024.06|3024.06|0
1658238900000|2022-07-19 13:55:00|3026.18|3026.18|3036.55|3036.55|3036.55|3036.55|3026.18|3026.18|0
1658239200000|2022-07-19 14:00:00|3037.17|3037.17|3029.18|3029.18|3037.34|3037.34|3029.18|3029.18|0
1658239500000|2022-07-19 14:05:00|3029.81|3029.81|3028.81|3028.81|3029.81|3029.81|3027.44|3027.44|0
1658239800000|2022-07-19 14:10:00|3030.69|3030.69|3045.39|3045.39|3047.22|3047.22|3030.69|3030.69|0
1658240100000|2022-07-19 14:15:00|3046.01|3046.01|3059.41|3059.41|3059.78|3059.78|3045.39|3045.39|0
1658240400000|2022-07-19 14:20:00|3058.78|3058.78|3063|3063|3070.12|3070.12|3058.16|3058.16|0
1658240700000|2022-07-19 14:25:00|3062.76|3062.76|3062.06|3062.06|3073.18|3073.18|3061.51|3061.51|0
1658241000000|2022-07-19 14:30:00|3063.31|3063.31|3058.42|3058.42|3066.74|3066.74|3058.24|3058.24|0
1658241300000|2022-07-19 14:35:00|3057.79|3057.79|3055.42|3055.42|3060.42|3060.42|3054.67|3054.67|0
1658241600000|2022-07-19 14:40:00|3055.29|3055.29|3061.31|3061.31|3061.31|3061.31|3054.97|3054.97|0
1658241900000|2022-07-19 14:45:00|3063.81|3063.81|3068.28|3068.28|3068.28|3068.28|3060.74|3060.74|0
1658242200000|2022-07-19 14:50:00|3067.66|3067.66|3067.35|3067.35|3069.66|3069.66|3066.28|3066.28|0
1658242500000|2022-07-19 14:55:00|3069.23|3069.23|3069.42|3069.42|3071.05|3071.05|3066.44|3066.44|0
1658242800000|2022-07-19 15:00:00|3070.05|3070.05|3074.67|3074.67|3075.92|3075.92|3070.05|3070.05|0
1658243100000|2022-07-19 15:05:00|3075.92|3075.92|3073.87|3073.87|3076.17|3076.17|3073.33|3073.33|0
1658243400000|2022-07-19 15:10:00|3074.5|3074.5|3074.74|3074.74|3076.63|3076.63|3073.58|3073.58|0
1658243700000|2022-07-19 15:15:00|3076.61|3076.61|3074.62|3074.62|3077.24|3077.24|3074.62|3074.62|0
1658244000000|2022-07-19 15:20:00|3075.24|3075.24|3077.21|3077.21|3077.21|3077.21|3070.42|3070.42|0
1658244300000|2022-07-19 15:25:00|3075.96|3075.96|3070.69|3070.69|3077.38|3077.38|3070.69|3070.69|0
1658301300000|2022-07-20 07:15:00|3089.43|3089.43|3082.09|3082.09|3091.77|3091.77|3081.59|3081.59|0
1658301600000|2022-07-20 07:20:00|3083.34|3083.34|3086.29|3086.29|3090.92|3090.92|3077.95|3077.95|0
1658301900000|2022-07-20 07:25:00|3085.67|3085.67|3084.76|3084.76|3086.12|3086.12|3079.69|3079.69|0
1658302200000|2022-07-20 07:30:00|3085.38|3085.38|3092.05|3092.05|3094.19|3094.19|3085.21|3085.21|0
1658302500000|2022-07-20 07:35:00|3091.43|3091.43|3082.05|3082.05|3091.43|3091.43|3081.43|3081.43|0
1658302800000|2022-07-20 07:40:00|3081.56|3081.56|3082.22|3082.22|3082.56|3082.56|3076.44|3076.44|0
1658303100000|2022-07-20 07:45:00|3082.84|3082.84|3082.47|3082.47|3082.84|3082.84|3077.35|3077.35|0
1658303400000|2022-07-20 07:50:00|3083.09|3083.09|3083.49|3083.49|3087.97|3087.97|3082|3082|0
1658303700000|2022-07-20 07:55:00|3083.32|3083.32|3078.89|3078.89|3083.49|3083.49|3078.14|3078.14|0
1658304000000|2022-07-20 08:00:00|3079.01|3079.01|3088.99|3088.99|3091.49|3091.49|3076.17|3076.17|0
1658304300000|2022-07-20 08:05:00|3088.37|3088.37|3083.81|3083.81|3088.99|3088.99|3081.94|3081.94|0
1658304600000|2022-07-20 08:10:00|3083.94|3083.94|3086.07|3086.07|3091.44|3091.44|3083.94|3083.94|0
1658304900000|2022-07-20 08:15:00|3087.94|3087.94|3084.7|3084.7|3090.44|3090.44|3083.71|3083.71|0
1658305200000|2022-07-20 08:20:00|3083.45|3083.45|3081.02|3081.02|3084.2|3084.2|3080.9|3080.9|0
1658305500000|2022-07-20 08:25:00|3081.64|3081.64|3088.93|3088.93|3088.93|3088.93|3079.77|3079.77|0
1658305800000|2022-07-20 08:30:00|3087.05|3087.05|3087.07|3087.07|3087.69|3087.69|3084.31|3084.31|0
1658306100000|2022-07-20 08:35:00|3086.94|3086.94|3091.81|3091.81|3092.44|3092.44|3086.82|3086.82|0
1658306400000|2022-07-20 08:40:00|3091.19|3091.19|3098.68|3098.68|3098.68|3098.68|3090.56|3090.56|0
1658306700000|2022-07-20 08:45:00|3097.43|3097.43|3092.19|3092.19|3098.06|3098.06|3089.94|3089.94|0
1658307000000|2022-07-20 08:50:00|3092.44|3092.44|3090.81|3090.81|3093.06|3093.06|3090.06|3090.06|0
1658307300000|2022-07-20 08:55:00|3092.06|3092.06|3091.19|3091.19|3092.43|3092.43|3088.44|3088.44|0
1658307600000|2022-07-20 09:00:00|3091.81|3091.81|3094.87|3094.87|3096.24|3096.24|3091.81|3091.81|0
1658307900000|2022-07-20 09:05:00|3096.75|3096.75|3093.75|3093.75|3096.75|3096.75|3092|3092|0
1658308200000|2022-07-20 09:10:00|3093.13|3093.13|3098.62|3098.62|3099.49|3099.49|3093.13|3093.13|0
1658308500000|2022-07-20 09:15:00|3098.74|3098.74|3098.48|3098.48|3101.48|3101.48|3098.23|3098.23|0
1658308800000|2022-07-20 09:20:00|3099.1|3099.1|3100.79|3100.79|3103.93|3103.93|3098.62|3098.62|0
1658309100000|2022-07-20 09:25:00|3101.17|3101.17|3099.16|3099.16|3101.75|3101.75|3097.91|3097.91|0
1658309400000|2022-07-20 09:30:00|3098.54|3098.54|3101.99|3101.99|3101.99|3101.99|3098.13|3098.13|0
1658309700000|2022-07-20 09:35:00|3102.61|3102.61|3113.57|3113.57|3113.57|3113.57|3102.61|3102.61|0
1658310000000|2022-07-20 09:40:00|3114.2|3114.2|3111.07|3111.07|3114.2|3114.2|3111.07|3111.07|0
1658310300000|2022-07-20 09:45:00|3110.45|3110.45|3104.62|3104.62|3111.95|3111.95|3103.87|3103.87|0
1658310600000|2022-07-20 09:50:00|3105.25|3105.25|3110.86|3110.86|3110.86|3110.86|3103.75|3103.75|0
1658310900000|2022-07-20 09:55:00|3110.98|3110.98|3107.16|3107.16|3110.98|3110.98|3105.2|3105.2|0
1658311200000|2022-07-20 10:00:00|3107.53|3107.53|3108.48|3108.48|3108.9|3108.9|3106.61|3106.61|0
1658311500000|2022-07-20 10:05:00|3109.1|3109.1|3112.47|3112.47|3112.6|3112.6|3109.1|3109.1|0
1658311800000|2022-07-20 10:10:00|3113.09|3113.09|3121.83|3121.83|3121.83|3121.83|3113.09|3113.09|0
1658312100000|2022-07-20 10:15:00|3122.2|3122.2|3129.73|3129.73|3129.73|3129.73|3122.2|3122.2|0
1658312400000|2022-07-20 10:20:00|3128.48|3128.48|3132.61|3132.61|3133.86|3133.86|3125.11|3125.11|0
1658312700000|2022-07-20 10:25:00|3133.23|3133.23|3130.99|3130.99|3136.98|3136.98|3130.99|3130.99|0
1658313000000|2022-07-20 10:30:00|3130.36|3130.36|3119.96|3119.96|3130.36|3130.36|3116.35|3116.35|0
1658313300000|2022-07-20 10:35:00|3119.64|3119.64|3117.34|3117.34|3120.84|3120.84|3117.34|3117.34|0
1658313600000|2022-07-20 10:40:00|3117.22|3117.22|3122.08|3122.08|3126.2|3126.2|3116.35|3116.35|0
1658313900000|2022-07-20 10:45:00|3122.33|3122.33|3123.07|3123.07|3123.7|3123.7|3120.45|3120.45|0
1658314200000|2022-07-20 10:50:00|3122.45|3122.45|3125|3125|3128.49|3128.49|3122.45|3122.45|0
1658314500000|2022-07-20 10:55:00|3125.62|3125.62|3123.33|3123.33|3129.19|3129.19|3123.33|3123.33|0
1658314800000|2022-07-20 11:00:00|3122.7|3122.7|3121.33|3121.33|3123.95|3123.95|3120.2|3120.2|0
1658315100000|2022-07-20 11:05:00|3121.96|3121.96|3121.96|3121.96|3121.96|3121.96|3120.08|3120.08|0
1658315400000|2022-07-20 11:10:00|3122.21|3122.21|3122.7|3122.7|3123.95|3123.95|3121.45|3121.45|0
1658315700000|2022-07-20 11:15:00|3123.32|3123.32|3124.81|3124.81|3126.06|3126.06|3122.7|3122.7|0
1658316000000|2022-07-20 11:20:00|3125.44|3125.44|3128.85|3128.85|3129.6|3129.6|3125.44|3125.44|0
1658316300000|2022-07-20 11:25:00|3130.1|3130.1|3129.23|3129.23|3131.35|3131.35|3128.35|3128.35|0
1658316600000|2022-07-20 11:30:00|3129.1|3129.1|3127.11|3127.11|3129.1|3129.1|3126.74|3126.74|0
1658316900000|2022-07-20 11:35:00|3125.86|3125.86|3128.89|3128.89|3128.89|3128.89|3124.07|3124.07|0
1658317200000|2022-07-20 11:40:00|3128.77|3128.77|3129.45|3129.45|3130.78|3130.78|3127.03|3127.03|0
1658317500000|2022-07-20 11:45:00|3129.2|3129.2|3136.08|3136.08|3136.7|3136.7|3129.2|3129.2|0
1658317800000|2022-07-20 11:50:00|3134.83|3134.83|3139.2|3139.2|3139.65|3139.65|3127.15|3127.15|0
1658318100000|2022-07-20 11:55:00|3141.07|3141.07|3142.89|3142.89|3146.76|3146.76|3138.75|3138.75|0
1658318400000|2022-07-20 12:00:00|3141.64|3141.64|3143.93|3143.93|3147.13|3147.13|3141.64|3141.64|0
1658318700000|2022-07-20 12:05:00|3140.8|3140.8|3142.82|3142.82|3143.69|3143.69|3139.55|3139.55|0
1658319000000|2022-07-20 12:10:00|3142.19|3142.19|3133.17|3133.17|3143.44|3143.44|3132.54|3132.54|0
1658319300000|2022-07-20 12:15:00|3135.04|3135.04|3133.27|3133.27|3138.08|3138.08|3132.72|3132.72|0
1658319600000|2022-07-20 12:20:00|3134.52|3134.52|3124.27|3124.27|3134.6|3134.6|3122.89|3122.89|0
1658319900000|2022-07-20 12:25:00|3121.77|3121.77|3123.56|3123.56|3128.68|3128.68|3121.68|3121.68|0
1658320200000|2022-07-20 12:30:00|3124.18|3124.18|3126.19|3126.19|3127.31|3127.31|3122.68|3122.68|0
1658320500000|2022-07-20 12:35:00|3124.94|3124.94|3123.89|3123.89|3124.94|3124.94|3123.14|3123.14|0
1658320800000|2022-07-20 12:40:00|3123.27|3123.27|3125.51|3125.51|3127.87|3127.87|3122.02|3122.02|0
1658321100000|2022-07-20 12:45:00|3124.26|3124.26|3126.26|3126.26|3127.89|3127.89|3123.27|3123.27|0
1658321400000|2022-07-20 12:50:00|3128.26|3128.26|3134.66|3134.66|3139.54|3139.54|3127.01|3127.01|0
1658321700000|2022-07-20 12:55:00|3135.29|3135.29|3129.5|3129.5|3138.91|3138.91|3129.5|3129.5|0
1658322000000|2022-07-20 13:00:00|3130.12|3130.12|3128.23|3128.23|3131.65|3131.65|3128.23|3128.23|0
1658322300000|2022-07-20 13:05:00|3128.35|3128.35|3128.1|3128.1|3130.6|3130.6|3124.98|3124.98|0
1658322600000|2022-07-20 13:10:00|3127.48|3127.48|3125.4|3125.4|3127.98|3127.98|3124.15|3124.15|0
1658322900000|2022-07-20 13:15:00|3126.02|3126.02|3129.39|3129.39|3129.39|3129.39|3126.02|3126.02|0
1658323200000|2022-07-20 13:20:00|3128.14|3128.14|3130.51|3130.51|3131.14|3131.14|3127.52|3127.52|0
1658323500000|2022-07-20 13:25:00|3130.69|3130.69|3127.57|3127.57|3130.69|3130.69|3127.32|3127.32|0
1658323800000|2022-07-20 13:30:00|3128.2|3128.2|3136.77|3136.77|3136.77|3136.77|3125.82|3125.82|0
1658324100000|2022-07-20 13:35:00|3139.89|3139.89|3135.56|3135.56|3141.13|3141.13|3133.31|3133.31|0
1658324400000|2022-07-20 13:40:00|3136.81|3136.81|3138.99|3138.99|3140.07|3140.07|3135.45|3135.45|0
1658324700000|2022-07-20 13:45:00|3139.62|3139.62|3148.49|3148.49|3148.49|3148.49|3137.62|3137.62|0
1658325000000|2022-07-20 13:50:00|3148.86|3148.86|3137.7|3137.7|3149.29|3149.29|3137.7|3137.7|0
1658325300000|2022-07-20 13:55:00|3136.45|3136.45|3134.2|3134.2|3136.45|3136.45|3130.32|3130.32|0
1658325600000|2022-07-20 14:00:00|3134.07|3134.07|3139.81|3139.81|3139.81|3139.81|3133.95|3133.95|0
1658325900000|2022-07-20 14:05:00|3140.19|3140.19|3140.35|3140.35|3142.25|3142.25|3134.52|3134.52|0
1658326200000|2022-07-20 14:10:00|3140.72|3140.72|3145.59|3145.59|3147.47|3147.47|3140.72|3140.72|0
1658326500000|2022-07-20 14:15:00|3146.84|3146.84|3138.2|3138.2|3147.47|3147.47|3134.58|3134.58|0
1658326800000|2022-07-20 14:20:00|3138.83|3138.83|3144.83|3144.83|3145.45|3145.45|3137.95|3137.95|0
1658327100000|2022-07-20 14:25:00|3145.45|3145.45|3150.2|3150.2|3152.07|3152.07|3145.45|3145.45|0
1658327400000|2022-07-20 14:30:00|3149.57|3149.57|3154.66|3154.66|3159.75|3159.75|3147.57|3147.57|0
1658327700000|2022-07-20 14:35:00|3154.91|3154.91|3155.49|3155.49|3155.49|3155.49|3150.79|3150.79|0
1658328000000|2022-07-20 14:40:00|3156.11|3156.11|3149.59|3149.59|3156.74|3156.74|3146.62|3146.62|0
1658328300000|2022-07-20 14:45:00|3150.21|3150.21|3150.51|3150.51|3155.46|3155.46|3150.09|3150.09|0
1658328600000|2022-07-20 14:50:00|3149.89|3149.89|3147.92|3147.92|3150.34|3150.34|3145.54|3145.54|0
1658328900000|2022-07-20 14:55:00|3147.29|3147.29|3146.42|3146.42|3149.67|3149.67|3146.42|3146.42|0
1658329200000|2022-07-20 15:00:00|3146.54|3146.54|3140.13|3140.13|3147.54|3147.54|3139.5|3139.5|0
1658329500000|2022-07-20 15:05:00|3139.5|3139.5|3148.04|3148.04|3148.29|3148.29|3138.88|3138.88|0
1658329800000|2022-07-20 15:10:00|3148.29|3148.29|3149.61|3149.61|3150.15|3150.15|3146.38|3146.38|0
1658330100000|2022-07-20 15:15:00|3148.99|3148.99|3151.18|3151.18|3152.05|3152.05|3147.82|3147.82|0
1658330400000|2022-07-20 15:20:00|3150.68|3150.68|3145.93|3145.93|3150.68|3150.68|3145.81|3145.81|0
1658330700000|2022-07-20 15:25:00|3145.31|3145.31|3148.43|3148.43|3149.06|3149.06|3143.19|3143.19|0
1658387700000|2022-07-21 07:15:00|3181.06|3181.06|3181.69|3181.69|3186.85|3186.85|3175.23|3175.23|0
1658388000000|2022-07-21 07:20:00|3182.31|3182.31|3198.43|3198.43|3199.68|3199.68|3179.82|3179.82|0
1658388300000|2022-07-21 07:25:00|3189.69|3189.69|3179.02|3179.02|3190.94|3190.94|3178.19|3178.19|0
1658388600000|2022-07-21 07:30:00|3181.52|3181.52|3178.81|3178.81|3185.92|3185.92|3176.12|3176.12|0
1658388900000|2022-07-21 07:35:00|3177.56|3177.56|3198.55|3198.55|3199.55|3199.55|3175.69|3175.69|0
1658389200000|2022-07-21 07:40:00|3199.18|3199.18|3183.82|3183.82|3200.51|3200.51|3183.82|3183.82|0
1658389500000|2022-07-21 07:45:00|3186.32|3186.32|3173.52|3173.52|3186.56|3186.56|3173.52|3173.52|0
1658389800000|2022-07-21 07:50:00|3174.77|3174.77|3170.33|3170.33|3175.02|3175.02|3167.4|3167.4|0
1658390100000|2022-07-21 07:55:00|3173.45|3173.45|3171.83|3171.83|3176.4|3176.4|3169.45|3169.45|0
1658390400000|2022-07-21 08:00:00|3170.58|3170.58|3171.65|3171.65|3177.45|3177.45|3165.94|3165.94|0
1658390700000|2022-07-21 08:05:00|3171.03|3171.03|3173.78|3173.78|3176.65|3176.65|3170.03|3170.03|0
1658391000000|2022-07-21 08:10:00|3173.16|3173.16|3169.82|3169.82|3178.15|3178.15|3168.75|3168.75|0
1658391300000|2022-07-21 08:15:00|3167.32|3167.32|3169.02|3169.02|3172.51|3172.51|3167.14|3167.14|0
1658391600000|2022-07-21 08:20:00|3168.39|3168.39|3157.59|3157.59|3170.38|3170.38|3157.59|3157.59|0
1658391900000|2022-07-21 08:25:00|3159.46|3159.46|3166.2|3166.2|3166.83|3166.83|3159.46|3159.46|0
1658392200000|2022-07-21 08:30:00|3164.95|3164.95|3168.15|3168.15|3168.33|3168.33|3163.08|3163.08|0
1658392500000|2022-07-21 08:35:00|3168.32|3168.32|3163.95|3163.95|3169.69|3169.69|3163.32|3163.32|0
1658392800000|2022-07-21 08:40:00|3164.2|3164.2|3161.47|3161.47|3165.34|3165.34|3154.1|3154.1|0
1658393100000|2022-07-21 08:45:00|3163.34|3163.34|3166.84|3166.84|3167.47|3167.47|3160.72|3160.72|0
1658393400000|2022-07-21 08:50:00|3165.59|3165.59|3165.81|3165.81|3167.84|3167.84|3163.22|3163.22|0
1658393700000|2022-07-21 08:55:00|3167.68|3167.68|3171.81|3171.81|3174.3|3174.3|3167.68|3167.68|0
1658394000000|2022-07-21 09:00:00|3173.06|3173.06|3173.31|3173.31|3174.18|3174.18|3171.26|3171.26|0
1658394300000|2022-07-21 09:05:00|3172.06|3172.06|3174.45|3174.45|3175.45|3175.45|3172.06|3172.06|0
1658394600000|2022-07-21 09:10:00|3175.7|3175.7|3178.94|3178.94|3181.07|3181.07|3175.7|3175.7|0
1658394900000|2022-07-21 09:15:00|3179.64|3179.64|3187.08|3187.08|3187.08|3187.08|3177.09|3177.09|0
1658395200000|2022-07-21 09:20:00|3185.83|3185.83|3184.17|3184.17|3188.42|3188.42|3183.83|3183.83|0
1658395500000|2022-07-21 09:25:00|3184.3|3184.3|3183.7|3183.7|3189.54|3189.54|3183.7|3183.7|0
1658395800000|2022-07-21 09:30:00|3181.82|3181.82|3179.45|3179.45|3183.07|3183.07|3178.2|3178.2|0
1658396100000|2022-07-21 09:35:00|3178.83|3178.83|3172.7|3172.7|3178.83|3178.83|3172.7|3172.7|0
1658396400000|2022-07-21 09:40:00|3173.2|3173.2|3171.07|3171.07|3173.32|3173.32|3170.82|3170.82|0
1658396700000|2022-07-21 09:45:00|3169.2|3169.2|3174.54|3174.54|3175.44|3175.44|3169.2|3169.2|0
1658397000000|2022-07-21 09:50:00|3172.04|3172.04|3168.54|3168.54|3172.29|3172.29|3167.91|3167.91|0
1658397300000|2022-07-21 09:55:00|3167.66|3167.66|3171.09|3171.09|3171.71|3171.71|3166.79|3166.79|0
1658397600000|2022-07-21 10:00:00|3170.46|3170.46|3172.46|3172.46|3173.09|3173.09|3167.96|3167.96|0
1658397900000|2022-07-21 10:05:00|3172.59|3172.59|3172.97|3172.97|3173.58|3173.58|3167.33|3167.33|0
1658398200000|2022-07-21 10:10:00|3171.09|3171.09|3175.97|3175.97|3175.97|3175.97|3168.98|3168.98|0
1658398500000|2022-07-21 10:15:00|3176.6|3176.6|3180.35|3180.35|3180.35|3180.35|3174.85|3174.85|0
1658398800000|2022-07-21 10:20:00|3182.22|3182.22|3180.6|3180.6|3187.47|3187.47|3180.1|3180.1|0
1658399100000|2022-07-21 10:25:00|3180.35|3180.35|3181.98|3181.98|3185.97|3185.97|3180.35|3180.35|0
1658399400000|2022-07-21 10:30:00|3181.36|3181.36|3177.07|3177.07|3181.48|3181.48|3172.94|3172.94|0
1658399700000|2022-07-21 10:35:00|3177.44|3177.44|3178.23|3178.23|3178.23|3178.23|3173.31|3173.31|0
1658400000000|2022-07-21 10:40:00|3177.6|3177.6|3170.13|3170.13|3177.6|3177.6|3170.13|3170.13|0
1658400300000|2022-07-21 10:45:00|3169.79|3169.79|3171.38|3171.38|3173.26|3173.26|3169.79|3169.79|0
1658400600000|2022-07-21 10:50:00|3173.88|3173.88|3170.02|3170.02|3174.51|3174.51|3168.77|3168.77|0
1658400900000|2022-07-21 10:55:00|3169.39|3169.39|3175.29|3175.29|3177.51|3177.51|3169.39|3169.39|0
1658401200000|2022-07-21 11:00:00|3174.04|3174.04|3178.79|3178.79|3178.79|3178.79|3172.79|3172.79|0
1658401500000|2022-07-21 11:05:00|3176.91|3176.91|3180.29|3180.29|3181.16|3181.16|3176.54|3176.54|0
1658401800000|2022-07-21 11:10:00|3179.67|3179.67|3176.92|3176.92|3179.67|3179.67|3176.79|3176.79|0
1658402100000|2022-07-21 11:15:00|3178.79|3178.79|3177.04|3177.04|3180.04|3180.04|3175.04|3175.04|0
1658402400000|2022-07-21 11:20:00|3176.42|3176.42|3173.67|3173.67|3179.16|3179.16|3173.67|3173.67|0
1658402700000|2022-07-21 11:25:00|3173.05|3173.05|3173.92|3173.92|3174.67|3174.67|3171.42|3171.42|0
1658403000000|2022-07-21 11:30:00|3174.54|3174.54|3181.01|3181.01|3181.01|3181.01|3173.92|3173.92|0
1658403300000|2022-07-21 11:35:00|3180.39|3180.39|3179.46|3179.46|3184.13|3184.13|3178.09|3178.09|0
1658403600000|2022-07-21 11:40:00|3180.09|3180.09|3178.89|3178.89|3181.44|3181.44|3178.89|3178.89|0
1658403900000|2022-07-21 11:45:00|3179.14|3179.14|3182.26|3182.26|3183.51|3183.51|3179.14|3179.14|0
1658404200000|2022-07-21 11:50:00|3182.63|3182.63|3180.47|3180.47|3182.76|3182.76|3177.89|3177.89|0
1658404500000|2022-07-21 11:55:00|3181.09|3181.09|3182.28|3182.28|3182.66|3182.66|3181.09|3181.09|0
1658404800000|2022-07-21 12:00:00|3183.53|3183.53|3191.4|3191.4|3192.77|3192.77|3183.53|3183.53|0
1658405100000|2022-07-21 12:05:00|3193.27|3193.27|3196.04|3196.04|3198.94|3198.94|3193.27|3193.27|0
1658405400000|2022-07-21 12:10:00|3197.29|3197.29|3193.66|3193.66|3197.91|3197.91|3191.79|3191.79|0
1658405700000|2022-07-21 12:15:00|3193.04|3193.04|3200.97|3200.97|3202.04|3202.04|3178.14|3178.14|0
1658406000000|2022-07-21 12:20:00|3201.09|3201.09|3193.18|3193.18|3205.34|3205.34|3193.18|3193.18|0
1658406300000|2022-07-21 12:25:00|3192.93|3192.93|3192.46|3192.46|3192.93|3192.93|3186.06|3186.06|0
1658406600000|2022-07-21 12:30:00|3191.84|3191.84|3199.2|3199.2|3199.2|3199.2|3191.84|3191.84|0
1658406900000|2022-07-21 12:35:00|3199.83|3199.83|3194.58|3194.58|3199.83|3199.83|3194.58|3194.58|0
1658407200000|2022-07-21 12:40:00|3196.45|3196.45|3200.27|3200.27|3202.14|3202.14|3195.65|3195.65|0
1658407500000|2022-07-21 12:45:00|3200.14|3200.14|3197.89|3197.89|3203.39|3203.39|3197.89|3197.89|0
1658407800000|2022-07-21 12:50:00|3197.27|3197.27|3194.83|3194.83|3202.02|3202.02|3192.68|3192.68|0
1658408100000|2022-07-21 12:55:00|3195.46|3195.46|3192.96|3192.96|3197.95|3197.95|3192.96|3192.96|0
1658408400000|2022-07-21 13:00:00|3193.59|3193.59|3192.29|3192.29|3194.84|3194.84|3191.49|3191.49|0
1658408700000|2022-07-21 13:05:00|3191.92|3191.92|3181.71|3181.71|3191.92|3191.92|3179.84|3179.84|0
1658409000000|2022-07-21 13:10:00|3180.46|3180.46|3182.84|3182.84|3186.33|3186.33|3179.84|3179.84|0
1658409300000|2022-07-21 13:15:00|3182.72|3182.72|3176.42|3176.42|3184.09|3184.09|3176.42|3176.42|0
1658409600000|2022-07-21 13:20:00|3177.05|3177.05|3173.05|3173.05|3177.37|3177.37|3169.56|3169.56|0
1658409900000|2022-07-21 13:25:00|3172.93|3172.93|3177.6|3177.6|3177.6|3177.6|3172.93|3172.93|0
1658410200000|2022-07-21 13:30:00|3179.34|3179.34|3172.68|3172.68|3181.22|3181.22|3172.51|3172.51|0
1658410500000|2022-07-21 13:35:00|3169.56|3169.56|3180.41|3180.41|3180.41|3180.41|3167.51|3167.51|0
1658410800000|2022-07-21 13:40:00|3179.16|3179.16|3182.56|3182.56|3186.43|3186.43|3177.07|3177.07|0
1658411100000|2022-07-21 13:45:00|3182.43|3182.43|3184.84|3184.84|3187.1|3187.1|3179.98|3179.98|0
1658411400000|2022-07-21 13:50:00|3186.71|3186.71|3195.13|3195.13|3195.13|3195.13|3183.98|3183.98|0
1658411700000|2022-07-21 13:55:00|3195.76|3195.76|3198.18|3198.18|3199.43|3199.43|3193.88|3193.88|0
1658412000000|2022-07-21 14:00:00|3197.56|3197.56|3186.47|3186.47|3198.3|3198.3|3186.47|3186.47|0
1658412300000|2022-07-21 14:05:00|3185.85|3185.85|3193.84|3193.84|3195.09|3195.09|3185.22|3185.22|0
1658412600000|2022-07-21 14:10:00|3194.21|3194.21|3185.91|3185.91|3196.7|3196.7|3183.79|3183.79|0
1658412900000|2022-07-21 14:15:00|3187.16|3187.16|3193.84|3193.84|3194.09|3194.09|3187.16|3187.16|0
1658413200000|2022-07-21 14:20:00|3195.09|3195.09|3188.47|3188.47|3195.09|3195.09|3188.47|3188.47|0
1658413500000|2022-07-21 14:25:00|3188.22|3188.22|3186.13|3186.13|3188.87|3188.87|3180.38|3180.38|0
1658413800000|2022-07-21 14:30:00|3185.5|3185.5|3186.06|3186.06|3188.18|3188.18|3183.18|3183.18|0
1658414100000|2022-07-21 14:35:00|3186.3|3186.3|3195.57|3195.57|3195.57|3195.57|3186.3|3186.3|0
1658414400000|2022-07-21 14:40:00|3197.44|3197.44|3196.74|3196.74|3197.44|3197.44|3192.58|3192.58|0
1658414700000|2022-07-21 14:45:00|3195.49|3195.49|3192.63|3192.63|3195.49|3195.49|3192.12|3192.12|0
1658415000000|2022-07-21 14:50:00|3193.88|3193.88|3194.96|3194.96|3196.5|3196.5|3192.08|3192.08|0
1658415300000|2022-07-21 14:55:00|3194.33|3194.33|3200.05|3200.05|3201.29|3201.29|3194.33|3194.33|0
1658415600000|2022-07-21 15:00:00|3199.42|3199.42|3200.55|3200.55|3200.55|3200.55|3196.05|3196.05|0
1658415900000|2022-07-21 15:05:00|3200.92|3200.92|3199.21|3199.21|3202.17|3202.17|3198.26|3198.26|0
1658416200000|2022-07-21 15:10:00|3197.96|3197.96|3196.67|3196.67|3197.96|3197.96|3194.17|3194.17|0
1658416500000|2022-07-21 15:15:00|3197.02|3197.02|3196.92|3196.92|3198.72|3198.72|3193.85|3193.85|0
1658416800000|2022-07-21 15:20:00|3197.05|3197.05|3190.54|3190.54|3197.8|3197.8|3190.54|3190.54|0
1658417100000|2022-07-21 15:25:00|3190.17|3190.17|3193.26|3193.26|3194.51|3194.51|3190.17|3190.17|0
1658474100000|2022-07-22 07:15:00|3207.67|3207.67|3195.62|3195.62|3207.67|3207.67|3195.62|3195.62|0
1658474400000|2022-07-22 07:20:00|3195|3195|3199.5|3199.5|3200.99|3200.99|3193.62|3193.62|0
1658474700000|2022-07-22 07:25:00|3201.37|3201.37|3199.8|3199.8|3209.91|3209.91|3197.92|3197.92|0
1658475000000|2022-07-22 07:30:00|3198.55|3198.55|3190.67|3190.67|3198.55|3198.55|3190.04|3190.04|0
1658475300000|2022-07-22 07:35:00|3191.29|3191.29|3186.25|3186.25|3194.29|3194.29|3185.75|3185.75|0
1658475600000|2022-07-22 07:40:00|3187.5|3187.5|3184.13|3184.13|3187.5|3187.5|3181.01|3181.01|0
1658475900000|2022-07-22 07:45:00|3183.51|3183.51|3190.26|3190.26|3191.5|3191.5|3183.51|3183.51|0
1658476200000|2022-07-22 07:50:00|3190.63|3190.63|3196.31|3196.31|3196.31|3196.31|3189.86|3189.86|0
1658476500000|2022-07-22 07:55:00|3197.81|3197.81|3200.58|3200.58|3202.83|3202.83|3197.18|3197.18|0
1658476800000|2022-07-22 08:00:00|3201.21|3201.21|3206.48|3206.48|3207.73|3207.73|3201.21|3201.21|0
1658477100000|2022-07-22 08:05:00|3207.1|3207.1|3209.61|3209.61|3209.61|3209.61|3204.86|3204.86|0
1658477400000|2022-07-22 08:10:00|3209.48|3209.48|3221.49|3221.49|3221.49|3221.49|3209.48|3209.48|0
1658477700000|2022-07-22 08:15:00|3221.66|3221.66|3225.2|3225.2|3227.08|3227.08|3221.29|3221.29|0
1658478000000|2022-07-22 08:20:00|3225.57|3225.57|3229.82|3229.82|3229.82|3229.82|3221.2|3221.2|0
1658478300000|2022-07-22 08:25:00|3230.31|3230.31|3223.32|3223.32|3230.94|3230.94|3223.32|3223.32|0
1658478600000|2022-07-22 08:30:00|3225.2|3225.2|3221.29|3221.29|3227.44|3227.44|3218.91|3218.91|0
1658478900000|2022-07-22 08:35:00|3222.54|3222.54|3227.57|3227.57|3228.82|3228.82|3222.54|3222.54|0
1658479200000|2022-07-22 08:40:00|3228.82|3228.82|3230.31|3230.31|3231.56|3231.56|3227.57|3227.57|0
1658479500000|2022-07-22 08:45:00|3231.56|3231.56|3228.63|3228.63|3236.3|3236.3|3228.63|3228.63|0
1658479800000|2022-07-22 08:50:00|3223.01|3223.01|3219.51|3219.51|3223.01|3223.01|3218.39|3218.39|0
1658480100000|2022-07-22 08:55:00|3220.14|3220.14|3220.69|3220.69|3222.31|3222.31|3218.76|3218.76|0
1658480400000|2022-07-22 09:00:00|3219.98|3219.98|3220.94|3220.94|3223.1|3223.1|3219.98|3219.98|0
1658480700000|2022-07-22 09:05:00|3221.06|3221.06|3224.2|3224.2|3226.43|3226.43|3221.06|3221.06|0
1658481000000|2022-07-22 09:10:00|3223.82|3223.82|3222.03|3222.03|3225.77|3225.77|3221.9|3221.9|0
1658481300000|2022-07-22 09:15:00|3222.15|3222.15|3225.51|3225.51|3225.51|3225.51|3219.03|3219.03|0
1658481600000|2022-07-22 09:20:00|3225.76|3225.76|3228.05|3228.05|3232.43|3232.43|3225.76|3225.76|0
1658481900000|2022-07-22 09:25:00|3228.68|3228.68|3227.51|3227.51|3228.93|3228.93|3226.01|3226.01|0
1658482200000|2022-07-22 09:30:00|3223.76|3223.76|3220.55|3220.55|3223.76|3223.76|3220.55|3220.55|0
1658482500000|2022-07-22 09:35:00|3217.42|3217.42|3213.85|3213.85|3218.97|3218.97|3213.85|3213.85|0
1658482800000|2022-07-22 09:40:00|3213.22|3213.22|3217.22|3217.22|3217.22|3217.22|3212.97|3212.97|0
1658483100000|2022-07-22 09:45:00|3216.85|3216.85|3213.53|3213.53|3219.14|3219.14|3213.52|3213.52|0
1658483400000|2022-07-22 09:50:00|3214.78|3214.78|3219.57|3219.57|3221.2|3221.2|3214.78|3214.78|0
1658483700000|2022-07-22 09:55:00|3219.82|3219.82|3218.99|3218.99|3223.49|3223.49|3218.99|3218.99|0
1658484000000|2022-07-22 10:00:00|3220.24|3220.24|3224.03|3224.03|3225.49|3225.49|3220.24|3220.24|0
1658484300000|2022-07-22 10:05:00|3224.28|3224.28|3220.54|3220.54|3225.28|3225.28|3219.29|3219.29|0
1658484600000|2022-07-22 10:10:00|3219.91|3219.91|3218.71|3218.71|3219.91|3219.91|3215.94|3215.94|0
1658484900000|2022-07-22 10:15:00|3219.33|3219.33|3219.67|3219.67|3221.42|3221.42|3218.93|3218.93|0
1658485200000|2022-07-22 10:20:00|3221.55|3221.55|3224|3224|3224|3224|3220.18|3220.18|0
1658485500000|2022-07-22 10:25:00|3223.88|3223.88|3229.38|3229.38|3229.38|3229.38|3223.88|3223.88|0
1658485800000|2022-07-22 10:30:00|3230|3230|3233.37|3233.37|3233.86|3233.86|3228.13|3228.13|0
1658486100000|2022-07-22 10:35:00|3232.74|3232.74|3236.17|3236.17|3236.79|3236.79|3231.49|3231.49|0
1658486400000|2022-07-22 10:40:00|3236.79|3236.79|3235.33|3235.33|3237.54|3237.54|3234.29|3234.29|0
1658486700000|2022-07-22 10:45:00|3234.71|3234.71|3235.95|3235.95|3238.57|3238.57|3234.71|3234.71|0
1658487000000|2022-07-22 10:50:00|3236.07|3236.07|3241.55|3241.55|3241.8|3241.8|3236.07|3236.07|0
1658487300000|2022-07-22 10:55:00|3241.92|3241.92|3239.92|3239.92|3244.29|3244.29|3239.42|3239.42|0
1658487600000|2022-07-22 11:00:00|3239.8|3239.8|3240.06|3240.06|3242.3|3242.3|3236.19|3236.19|0
1658487900000|2022-07-22 11:05:00|3241.93|3241.93|3242.42|3242.42|3243.05|3243.05|3239.31|3239.31|0
1658488200000|2022-07-22 11:10:00|3241.8|3241.8|3241.68|3241.68|3242.42|3242.42|3240.81|3240.81|0
1658488500000|2022-07-22 11:15:00|3241.5|3241.5|3236.11|3236.11|3242.48|3242.48|3236.11|3236.11|0
1658488800000|2022-07-22 11:20:00|3236.73|3236.73|3234.86|3234.86|3237.36|3237.36|3234.24|3234.24|0
1658489100000|2022-07-22 11:25:00|3232.36|3232.36|3239.67|3239.67|3239.67|3239.67|3232.36|3232.36|0
1658489400000|2022-07-22 11:30:00|3239.55|3239.55|3238.67|3238.67|3240.04|3240.04|3236.67|3236.67|0
1658489700000|2022-07-22 11:35:00|3238.04|3238.04|3239.3|3239.3|3239.3|3239.3|3237.8|3237.8|0
1658490000000|2022-07-22 11:40:00|3238.67|3238.67|3238.08|3238.08|3238.85|3238.85|3237.48|3237.48|0
1658490300000|2022-07-22 11:45:00|3237.7|3237.7|3233.08|3233.08|3237.95|3237.95|3233.08|3233.08|0
1658490600000|2022-07-22 11:50:00|3234.33|3234.33|3231.98|3231.98|3234.33|3234.33|3231.98|3231.98|0
1658490900000|2022-07-22 11:55:00|3234.48|3234.48|3228.06|3228.06|3235.1|3235.1|3228.06|3228.06|0
1658491200000|2022-07-22 12:00:00|3227.81|3227.81|3226.41|3226.41|3227.81|3227.81|3225.29|3225.29|0
1658491500000|2022-07-22 12:05:00|3227.03|3227.03|3225.02|3225.02|3227.03|3227.03|3223.77|3223.77|0
1658491800000|2022-07-22 12:10:00|3225.4|3225.4|3225.99|3225.99|3227.24|3227.24|3223.95|3223.95|0
1658492100000|2022-07-22 12:15:00|3226.61|3226.61|3232.08|3232.08|3232.58|3232.58|3226.61|3226.61|0
1658492400000|2022-07-22 12:20:00|3231.96|3231.96|3234.96|3234.96|3234.96|3234.96|3231.71|3231.71|0
1658492700000|2022-07-22 12:25:00|3237.45|3237.45|3236.61|3236.61|3237.45|3237.45|3235.36|3235.36|0
1658493000000|2022-07-22 12:30:00|3236.98|3236.98|3229.87|3229.87|3236.98|3236.98|3229.87|3229.87|0
1658493300000|2022-07-22 12:35:00|3229.69|3229.69|3231.82|3231.82|3232.57|3232.57|3229.07|3229.07|0
1658493600000|2022-07-22 12:40:00|3232.45|3232.45|3231.02|3231.02|3232.45|3232.45|3231.02|3231.02|0
1658493900000|2022-07-22 12:45:00|3232.89|3232.89|3238.56|3238.56|3238.56|3238.56|3231.14|3231.14|0
1658494200000|2022-07-22 12:50:00|3237.31|3237.31|3233.43|3233.43|3237.31|3237.31|3233.43|3233.43|0
1658494500000|2022-07-22 12:55:00|3232.18|3232.18|3230.31|3230.31|3232.18|3232.18|3228.44|3228.44|0
1658494800000|2022-07-22 13:00:00|3232.81|3232.81|3239.97|3239.97|3240.6|3240.6|3231.43|3231.43|0
1658495100000|2022-07-22 13:05:00|3240.6|3240.6|3239.23|3239.23|3241.98|3241.98|3239.23|3239.23|0
1658495400000|2022-07-22 13:10:00|3239.85|3239.85|3240.47|3240.47|3241.73|3241.73|3239.23|3239.23|0
1658495700000|2022-07-22 13:15:00|3240.35|3240.35|3238.93|3238.93|3240.35|3240.35|3238.3|3238.3|0
1658496000000|2022-07-22 13:20:00|3239.55|3239.55|3244.61|3244.61|3244.61|3244.61|3239.44|3239.44|0
1658496300000|2022-07-22 13:25:00|3245.24|3245.24|3244.48|3244.48|3246.36|3246.36|3243.74|3243.74|0
1658496600000|2022-07-22 13:30:00|3244.73|3244.73|3238.94|3238.94|3245.11|3245.11|3235.57|3235.57|0
1658496900000|2022-07-22 13:35:00|3237.69|3237.69|3243.64|3243.64|3244.09|3244.09|3234.1|3234.1|0
1658497200000|2022-07-22 13:40:00|3243.01|3243.01|3237.4|3237.4|3243.76|3243.76|3237.4|3237.4|0
1658497500000|2022-07-22 13:45:00|3236.78|3236.78|3235.98|3235.98|3237.4|3237.4|3231.36|3231.36|0
1658497800000|2022-07-22 13:50:00|3239.11|3239.11|3232.84|3232.84|3240.11|3240.11|3229.34|3229.34|0
1658498100000|2022-07-22 13:55:00|3232.21|3232.21|3228.95|3228.95|3232.71|3232.71|3227.95|3227.95|0
1658498400000|2022-07-22 14:00:00|3228.83|3228.83|3225.39|3225.39|3229.39|3229.39|3223.03|3223.03|0
1658498700000|2022-07-22 14:05:00|3222.89|3222.89|3224.42|3224.42|3224.67|3224.67|3218|3218|0
1658499000000|2022-07-22 14:10:00|3224.54|3224.54|3229.91|3229.91|3231.24|3231.24|3224.54|3224.54|0
1658499300000|2022-07-22 14:15:00|3230.54|3230.54|3239.75|3239.75|3239.75|3239.75|3229.91|3229.91|0
1658499600000|2022-07-22 14:20:00|3239.5|3239.5|3234.96|3234.96|3239.5|3239.5|3233.51|3233.51|0
1658499900000|2022-07-22 14:25:00|3235.58|3235.58|3233.66|3233.66|3235.58|3235.58|3229.37|3229.37|0
1658500200000|2022-07-22 14:30:00|3233.04|3233.04|3231.58|3231.58|3235.04|3235.04|3230.04|3230.04|0
1658500500000|2022-07-22 14:35:00|3232.21|3232.21|3237.45|3237.45|3237.45|3237.45|3230.34|3230.34|0
1658500800000|2022-07-22 14:40:00|3236.83|3236.83|3236.5|3236.5|3237.88|3237.88|3232.96|3232.96|0
1658501100000|2022-07-22 14:45:00|3236.33|3236.33|3231|3231|3236.33|3236.33|3229.63|3229.63|0
1658501400000|2022-07-22 14:50:00|3231.62|3231.62|3231.33|3231.33|3232.92|3232.92|3228.38|3228.38|0
1658501700000|2022-07-22 14:55:00|3232.58|3232.58|3232.07|3232.07|3234.07|3234.07|3231.08|3231.08|0
1658502000000|2022-07-22 15:00:00|3233.32|3233.32|3231.07|3231.07|3236.56|3236.56|3231.07|3231.07|0
1658502300000|2022-07-22 15:05:00|3230.44|3230.44|3231.49|3231.49|3232.12|3232.12|3228.4|3228.4|0
1658502600000|2022-07-22 15:10:00|3231.37|3231.37|3236.37|3236.37|3236.37|3236.37|3230|3230|0
1658502900000|2022-07-22 15:15:00|3236.19|3236.19|3236.64|3236.64|3236.64|3236.64|3231.97|3231.97|0
1658503200000|2022-07-22 15:20:00|3236.76|3236.76|3229.26|3229.26|3236.76|3236.76|3229.08|3229.08|0
1658503500000|2022-07-22 15:25:00|3229.13|3229.13|3229.19|3229.19|3230.11|3230.11|3226.11|3226.11|0
1658733300000|2022-07-25 07:15:00|3218.47|3218.47|3216.09|3216.09|3224.21|3224.21|3213.22|3213.22|0
1658733600000|2022-07-25 07:20:00|3214.84|3214.84|3200.27|3200.27|3214.84|3214.84|3195.08|3195.08|0
1658733900000|2022-07-25 07:25:00|3199.02|3199.02|3202.02|3202.02|3205.14|3205.14|3197.77|3197.77|0
1658734200000|2022-07-25 07:30:00|3202.2|3202.2|3204.06|3204.06|3208.69|3208.69|3201.82|3201.82|0
1658734500000|2022-07-25 07:35:00|3205.93|3205.93|3207.47|3207.47|3209.19|3209.19|3201.73|3201.73|0
1658734800000|2022-07-25 07:40:00|3208.09|3208.09|3224.29|3224.29|3226.79|3226.79|3208.09|3208.09|0
1658735100000|2022-07-25 07:45:00|3224.79|3224.79|3221.47|3221.47|3228.46|3228.46|3221.47|3221.47|0
1658735400000|2022-07-25 07:50:00|3220.84|3220.84|3218.49|3218.49|3224.59|3224.59|3218.49|3218.49|0
1658735700000|2022-07-25 07:55:00|3220.37|3220.37|3222.53|3222.53|3224.52|3224.52|3220.37|3220.37|0
1658736000000|2022-07-25 08:00:00|3220.66|3220.66|3222.58|3222.58|3223.83|3223.83|3220.34|3220.34|0
1658736300000|2022-07-25 08:05:00|3222.83|3222.83|3227.2|3227.2|3227.2|3227.2|3215.83|3215.83|0
1658736600000|2022-07-25 08:10:00|3226.57|3226.57|3219.88|3219.88|3226.57|3226.57|3219.88|3219.88|0
1658736900000|2022-07-25 08:15:00|3220.5|3220.5|3226.47|3226.47|3228.71|3228.71|3218.63|3218.63|0
1658737200000|2022-07-25 08:20:00|3227.09|3227.09|3227.28|3227.28|3228.84|3228.84|3224.54|3224.54|0
1658737500000|2022-07-25 08:25:00|3229.16|3229.16|3230.81|3230.81|3235.66|3235.66|3229.16|3229.16|0
1658737800000|2022-07-25 08:30:00|3230.69|3230.69|3230.14|3230.14|3232.56|3232.56|3226.82|3226.82|0
1658738100000|2022-07-25 08:35:00|3229.77|3229.77|3240.98|3240.98|3242.6|3242.6|3229.14|3229.14|0
1658738400000|2022-07-25 08:40:00|3239.73|3239.73|3232.98|3232.98|3239.73|3239.73|3232.98|3232.98|0
1658738700000|2022-07-25 08:45:00|3234.23|3234.23|3234.98|3234.98|3238.23|3238.23|3232.98|3232.98|0
1658739000000|2022-07-25 08:50:00|3234.86|3234.86|3235.11|3235.11|3238.1|3238.1|3234.73|3234.73|0
1658739300000|2022-07-25 08:55:00|3234.48|3234.48|3237.16|3237.16|3239.03|3239.03|3232.99|3232.99|0
1658739600000|2022-07-25 09:00:00|3236.54|3236.54|3241.45|3241.45|3243.15|3243.15|3236.54|3236.54|0
1658739900000|2022-07-25 09:05:00|3239.58|3239.58|3239.83|3239.83|3244.7|3244.7|3238.58|3238.58|0
1658740200000|2022-07-25 09:10:00|3238.58|3238.58|3240.33|3240.33|3240.33|3240.33|3234.96|3234.96|0
1658740500000|2022-07-25 09:15:00|3240.45|3240.45|3240.45|3240.45|3241.7|3241.7|3237.08|3237.08|0
1658740800000|2022-07-25 09:20:00|3241.08|3241.08|3244.47|3244.47|3247.94|3247.94|3241.08|3241.08|0
1658741100000|2022-07-25 09:25:00|3245.72|3245.72|3242.05|3242.05|3246.34|3246.34|3241.42|3241.42|0
1658741400000|2022-07-25 09:30:00|3241.8|3241.8|3233.06|3233.06|3243.67|3243.67|3230.31|3230.31|0
1658741700000|2022-07-25 09:35:00|3232.43|3232.43|3229.19|3229.19|3234.93|3234.93|3227.94|3227.94|0
1658742000000|2022-07-25 09:40:00|3227.94|3227.94|3222.36|3222.36|3229.19|3229.19|3222.36|3222.36|0
1658742300000|2022-07-25 09:45:00|3222.11|3222.11|3224.61|3224.61|3224.61|3224.61|3221.37|3221.37|0
1658742600000|2022-07-25 09:50:00|3223.36|3223.36|3229.01|3229.01|3229.01|3229.01|3222.24|3222.24|0
1658742900000|2022-07-25 09:55:00|3228.39|3228.39|3228.76|3228.76|3230.64|3230.64|3227.51|3227.51|0
1658743200000|2022-07-25 10:00:00|3229.39|3229.39|3225.96|3225.96|3229.39|3229.39|3225.84|3225.84|0
1658743500000|2022-07-25 10:05:00|3226.09|3226.09|3225.71|3225.71|3227.46|3227.46|3225.46|3225.46|0
1658743800000|2022-07-25 10:10:00|3226.96|3226.96|3227.84|3227.84|3227.96|3227.96|3225.84|3225.84|0
1658744100000|2022-07-25 10:15:00|3227.21|3227.21|3228.04|3228.04|3231.08|3231.08|3227.21|3227.21|0
1658744400000|2022-07-25 10:20:00|3226.79|3226.79|3225.83|3225.83|3227.08|3227.08|3225.21|3225.21|0
1658744700000|2022-07-25 10:25:00|3226.01|3226.01|3228.13|3228.13|3228.13|3228.13|3226.01|3226.01|0
1658745000000|2022-07-25 10:30:00|3227.51|3227.51|3227.26|3227.26|3227.51|3227.51|3227.14|3227.14|0
1658745300000|2022-07-25 10:35:00|3224.14|3224.14|3227.76|3227.76|3228.51|3228.51|3224.14|3224.14|0
1658745600000|2022-07-25 10:40:00|3227.14|3227.14|3229.13|3229.13|3229.63|3229.63|3225.26|3225.26|0
1658745900000|2022-07-25 10:45:00|3229.75|3229.75|3226.33|3226.33|3230.38|3230.38|3225.38|3225.38|0
1658746200000|2022-07-25 10:50:00|3226.58|3226.58|3224.34|3224.34|3227.21|3227.21|3223.71|3223.71|0
1658746500000|2022-07-25 10:55:00|3224.71|3224.71|3230.96|3230.96|3230.96|3230.96|3223.96|3223.96|0
1658746800000|2022-07-25 11:00:00|3230.33|3230.33|3227.85|3227.85|3230.33|3230.33|3223.73|3223.73|0
1658747100000|2022-07-25 11:05:00|3228.48|3228.48|3228.6|3228.6|3230.6|3230.6|3228.48|3228.48|0
1658747400000|2022-07-25 11:10:00|3227.98|3227.98|3227.77|3227.77|3227.98|3227.98|3225.35|3225.35|0
1658747700000|2022-07-25 11:15:00|3229.65|3229.65|3229.6|3229.6|3229.65|3229.65|3227.73|3227.73|0
1658748000000|2022-07-25 11:20:00|3230.85|3230.85|3226.6|3226.6|3232.73|3232.73|3226.6|3226.6|0
1658748300000|2022-07-25 11:25:00|3227.23|3227.23|3223.78|3223.78|3229.45|3229.45|3223.78|3223.78|0
1658748600000|2022-07-25 11:30:00|3223.16|3223.16|3226.71|3226.71|3229.33|3229.33|3222.79|3222.79|0
1658748900000|2022-07-25 11:35:00|3226.58|3226.58|3229.58|3229.58|3229.58|3229.58|3226.34|3226.34|0
1658749200000|2022-07-25 11:40:00|3229.83|3229.83|3229.33|3229.33|3232.45|3232.45|3228.7|3228.7|0
1658749500000|2022-07-25 11:45:00|3229.2|3229.2|3221.74|3221.74|3230.16|3230.16|3220.49|3220.49|0
1658749800000|2022-07-25 11:50:00|3221.87|3221.87|3226.36|3226.36|3227.48|3227.48|3221.87|3221.87|0
1658750100000|2022-07-25 11:55:00|3227.61|3227.61|3227.86|3227.86|3227.86|3227.86|3225.11|3225.11|0
1658750400000|2022-07-25 12:00:00|3228.24|3228.24|3229.24|3229.24|3230.11|3230.11|3228.11|3228.11|0
1658750700000|2022-07-25 12:05:00|3229.11|3229.11|3226.1|3226.1|3229.74|3229.74|3225.4|3225.4|0
1658751000000|2022-07-25 12:10:00|3225.98|3225.98|3225.68|3225.68|3228.1|3228.1|3225.68|3225.68|0
1658751300000|2022-07-25 12:15:00|3226.93|3226.93|3225.63|3225.63|3226.93|3226.93|3224.88|3224.88|0
1658751600000|2022-07-25 12:20:00|3226.25|3226.25|3227.8|3227.8|3228.67|3228.67|3226.05|3226.05|0
1658751900000|2022-07-25 12:25:00|3228.42|3228.42|3225.3|3225.3|3228.42|3228.42|3225.3|3225.3|0
1658752200000|2022-07-25 12:30:00|3224.05|3224.05|3222.63|3222.63|3224.05|3224.05|3220.92|3220.92|0
1658752500000|2022-07-25 12:35:00|3223.25|3223.25|3220.88|3220.88|3223.88|3223.88|3220.62|3220.62|0
1658752800000|2022-07-25 12:40:00|3221.22|3221.22|3223.47|3223.47|3224.09|3224.09|3221.22|3221.22|0
1658753100000|2022-07-25 12:45:00|3224.72|3224.72|3226.49|3226.49|3227.74|3227.74|3224.34|3224.34|0
1658753400000|2022-07-25 12:50:00|3226.74|3226.74|3228.62|3228.62|3228.62|3228.62|3226.74|3226.74|0
1658753700000|2022-07-25 12:55:00|3229.25|3229.25|3229.12|3229.12|3231.86|3231.86|3228.49|3228.49|0
1658754000000|2022-07-25 13:00:00|3229.74|3229.74|3228.84|3228.84|3230.37|3230.37|3228.22|3228.22|0
1658754300000|2022-07-25 13:05:00|3230.09|3230.09|3228.72|3228.72|3230.21|3230.21|3228.72|3228.72|0
1658754600000|2022-07-25 13:10:00|3228.97|3228.97|3230.21|3230.21|3230.21|3230.21|3227.72|3227.72|0
1658754900000|2022-07-25 13:15:00|3229.97|3229.97|3231.04|3231.04|3231.84|3231.84|3229.97|3229.97|0
1658755200000|2022-07-25 13:20:00|3229.17|3229.17|3227.8|3227.8|3229.79|3229.79|3227.8|3227.8|0
1658755500000|2022-07-25 13:25:00|3227.67|3227.67|3225.59|3225.59|3228.22|3228.22|3225.59|3225.59|0
1658755800000|2022-07-25 13:30:00|3226.22|3226.22|3223.01|3223.01|3227|3227|3220.51|3220.51|0
1658756100000|2022-07-25 13:35:00|3222.38|3222.38|3223.72|3223.72|3223.72|3223.72|3215.92|3215.92|0
1658756400000|2022-07-25 13:40:00|3224.35|3224.35|3232.01|3232.01|3233.19|3233.19|3223.19|3223.19|0
1658756700000|2022-07-25 13:45:00|3230.76|3230.76|3228.85|3228.85|3230.76|3230.76|3223.4|3223.4|0
1658757000000|2022-07-25 13:50:00|3228.97|3228.97|3236.84|3236.84|3236.84|3236.84|3228.97|3228.97|0
1658757300000|2022-07-25 13:55:00|3235.59|3235.59|3228.3|3228.3|3240.83|3240.83|3228.3|3228.3|0
1658757600000|2022-07-25 14:00:00|3228.92|3228.92|3222.65|3222.65|3233.84|3233.84|3222.65|3222.65|0
1658757900000|2022-07-25 14:05:00|3222.02|3222.02|3225.32|3225.32|3225.32|3225.32|3220.28|3220.28|0
1658758200000|2022-07-25 14:10:00|3224.07|3224.07|3228.11|3228.11|3228.11|3228.11|3223.94|3223.94|0
1658758500000|2022-07-25 14:15:00|3226.24|3226.24|3218.89|3218.89|3228.24|3228.24|3218.89|3218.89|0
1658758800000|2022-07-25 14:20:00|3219.02|3219.02|3223.64|3223.64|3223.64|3223.64|3219.02|3219.02|0
1658759100000|2022-07-25 14:25:00|3225.51|3225.51|3214.52|3214.52|3225.99|3225.99|3207.78|3207.78|0
1658759400000|2022-07-25 14:30:00|3213.89|3213.89|3214.27|3214.27|3214.52|3214.52|3208.52|3208.52|0
1658759700000|2022-07-25 14:35:00|3214.9|3214.9|3217.1|3217.1|3217.14|3217.14|3211.02|3211.02|0
1658760000000|2022-07-25 14:40:00|3216.97|3216.97|3214.68|3214.68|3216.97|3216.97|3214.21|3214.21|0
1658760300000|2022-07-25 14:45:00|3215.3|3215.3|3213.36|3213.36|3216.85|3216.85|3213.36|3213.36|0
1658760600000|2022-07-25 14:50:00|3212.73|3212.73|3210.39|3210.39|3212.73|3212.73|3209.81|3209.81|0
1658760900000|2022-07-25 14:55:00|3209.77|3209.77|3209.17|3209.17|3210.72|3210.72|3206.85|3206.85|0
1658761200000|2022-07-25 15:00:00|3207.3|3207.3|3200.44|3200.44|3208.55|3208.55|3199.71|3199.71|0
1658761500000|2022-07-25 15:05:00|3201.07|3201.07|3203.08|3203.08|3203.08|3203.08|3200.82|3200.82|0
1658761800000|2022-07-25 15:10:00|3203.25|3203.25|3197.05|3197.05|3204.7|3204.7|3195.8|3195.8|0
1658762100000|2022-07-25 15:15:00|3196.88|3196.88|3197.96|3197.96|3198.13|3198.13|3196.76|3196.76|0
1658762400000|2022-07-25 15:20:00|3198.58|3198.58|3197.09|3197.09|3198.58|3198.58|3195.09|3195.09|0
1658762700000|2022-07-25 15:25:00|3197.72|3197.72|3199.96|3199.96|3200.16|3200.16|3197.72|3197.72|0
1658819700000|2022-07-26 07:15:00|3172.64|3172.64|3187.91|3187.91|3187.91|3187.91|3172.64|3172.64|0
1658820000000|2022-07-26 07:20:00|3189.78|3189.78|3185.69|3185.69|3190.31|3190.31|3184.57|3184.57|0
1658820300000|2022-07-26 07:25:00|3184.44|3184.44|3181.96|3181.96|3188.19|3188.19|3180.08|3180.08|0
1658820600000|2022-07-26 07:30:00|3181.59|3181.59|3190.93|3190.93|3192.69|3192.69|3180.96|3180.96|0
1658820900000|2022-07-26 07:35:00|3187.81|3187.81|3189.2|3189.2|3190.95|3190.95|3187.18|3187.18|0
1658821200000|2022-07-26 07:40:00|3189.7|3189.7|3191.7|3191.7|3195.57|3195.57|3189.7|3189.7|0
1658821500000|2022-07-26 07:45:00|3191.08|3191.08|3185.58|3185.58|3192.33|3192.33|3185.45|3185.45|0
1658821800000|2022-07-26 07:50:00|3186.83|3186.83|3188.57|3188.57|3189.2|3189.2|3186.83|3186.83|0
1658822100000|2022-07-26 07:55:00|3190.45|3190.45|3190.2|3190.2|3192.82|3192.82|3190.2|3190.2|0
1658822400000|2022-07-26 08:00:00|3190.38|3190.38|3187.5|3187.5|3191.63|3191.63|3187.5|3187.5|0
1658822700000|2022-07-26 08:05:00|3188.12|3188.12|3187.76|3187.76|3189.37|3189.37|3187.76|3187.76|0
1658823000000|2022-07-26 08:10:00|3187.13|3187.13|3185.13|3185.13|3188.63|3188.63|3185.13|3185.13|0
1658823300000|2022-07-26 08:15:00|3183.88|3183.88|3187.38|3187.38|3187.38|3187.38|3183.88|3183.88|0
1658823600000|2022-07-26 08:20:00|3186.76|3186.76|3186.63|3186.63|3188.5|3188.5|3186.13|3186.13|0
1658823900000|2022-07-26 08:25:00|3186.01|3186.01|3187.68|3187.68|3189.38|3189.38|3186.01|3186.01|0
1658824200000|2022-07-26 08:30:00|3187.55|3187.55|3191.53|3191.53|3191.53|3191.53|3186.93|3186.93|0
1658824500000|2022-07-26 08:35:00|3190.91|3190.91|3186.46|3186.46|3190.91|3190.91|3185.28|3185.28|0
1658824800000|2022-07-26 08:40:00|3185.84|3185.84|3186.34|3186.34|3186.96|3186.96|3185.84|3185.84|0
1658825100000|2022-07-26 08:45:00|3188.84|3188.84|3189.41|3189.41|3190.04|3190.04|3187.21|3187.21|0
1658825400000|2022-07-26 08:50:00|3188.16|3188.16|3190.88|3190.88|3192.5|3192.5|3188.16|3188.16|0
1658825700000|2022-07-26 08:55:00|3193.38|3193.38|3191.25|3191.25|3194.25|3194.25|3190.38|3190.38|0
1658826000000|2022-07-26 09:00:00|3191.01|3191.01|3189.78|3189.78|3191.63|3191.63|3188.53|3188.53|0
1658826300000|2022-07-26 09:05:00|3189.96|3189.96|3189.58|3189.58|3191.21|3191.21|3186.21|3186.21|0
1658826600000|2022-07-26 09:10:00|3185.84|3185.84|3183.42|3183.42|3185.84|3185.84|3183.29|3183.29|0
1658826900000|2022-07-26 09:15:00|3183.66|3183.66|3183.09|3183.09|3185.41|3185.41|3182.91|3182.91|0
1658827200000|2022-07-26 09:20:00|3182.74|3182.74|3180.64|3180.64|3183.66|3183.66|3180.64|3180.64|0
1658827500000|2022-07-26 09:25:00|3179.39|3179.39|3173.02|3173.02|3179.39|3179.39|3173.02|3173.02|0
1658827800000|2022-07-26 09:30:00|3173.65|3173.65|3173.52|3173.52|3175.02|3175.02|3173.52|3173.52|0
1658828100000|2022-07-26 09:35:00|3174.77|3174.77|3179.01|3179.01|3179.01|3179.01|3173.89|3173.89|0
1658828400000|2022-07-26 09:40:00|3178.77|3178.77|3184.02|3184.02|3184.02|3184.02|3178.64|3178.64|0
1658828700000|2022-07-26 09:45:00|3183.64|3183.64|3184.64|3184.64|3184.64|3184.64|3182.4|3182.4|0
1658829000000|2022-07-26 09:50:00|3184.02|3184.02|3185.01|3185.01|3185.01|3185.01|3184.02|3184.02|0
1658829300000|2022-07-26 09:55:00|3185.19|3185.19|3187.61|3187.61|3188.13|3188.13|3184.94|3184.94|0
1658829600000|2022-07-26 10:00:00|3189.48|3189.48|3189.26|3189.26|3189.56|3189.56|3188.19|3188.19|0
1658829900000|2022-07-26 10:05:00|3188.64|3188.64|3189.98|3189.98|3193.24|3193.24|3187.74|3187.74|0
1658830200000|2022-07-26 10:10:00|3189.36|3189.36|3186.09|3186.09|3189.36|3189.36|3186.09|3186.09|0
1658830500000|2022-07-26 10:15:00|3185.46|3185.46|3183.97|3183.97|3185.59|3185.59|3182.47|3182.47|0
1658830800000|2022-07-26 10:20:00|3182.72|3182.72|3181.45|3181.45|3183.84|3183.84|3179.72|3179.72|0
1658831100000|2022-07-26 10:25:00|3180.82|3180.82|3180.2|3180.2|3180.95|3180.95|3177.82|3177.82|0
1658831400000|2022-07-26 10:30:00|3181.45|3181.45|3178.35|3178.35|3182.64|3182.64|3178.35|3178.35|0
1658831700000|2022-07-26 10:35:00|3178.97|3178.97|3182.09|3182.09|3182.09|3182.09|3178.97|3178.97|0
1658832000000|2022-07-26 10:40:00|3181.97|3181.97|3182.51|3182.51|3182.88|3182.88|3176.3|3176.3|0
1658832300000|2022-07-26 10:45:00|3182.63|3182.63|3183.76|3183.76|3184.51|3184.51|3181.89|3181.89|0
1658832600000|2022-07-26 10:50:00|3181.27|3181.27|3184.76|3184.76|3185.26|3185.26|3181.27|3181.27|0
1658832900000|2022-07-26 10:55:00|3185.01|3185.01|3190.14|3190.14|3190.14|3190.14|3185.01|3185.01|0
1658833200000|2022-07-26 11:00:00|3190.51|3190.51|3192.01|3192.01|3192.01|3192.01|3189.39|3189.39|0
1658833500000|2022-07-26 11:05:00|3192.26|3192.26|3194.63|3194.63|3196.01|3196.01|3192.26|3192.26|0
1658833800000|2022-07-26 11:10:00|3194.76|3194.76|3194.5|3194.5|3196.76|3196.76|3190.63|3190.63|0
1658834100000|2022-07-26 11:15:00|3194.13|3194.13|3195.2|3195.2|3197.25|3197.25|3193.88|3193.88|0
1658834400000|2022-07-26 11:20:00|3194.58|3194.58|3192.08|3192.08|3196.33|3196.33|3192.08|3192.08|0
1658834700000|2022-07-26 11:25:00|3192.25|3192.25|3196.18|3196.18|3196.18|3196.18|3192.25|3192.25|0
1658835000000|2022-07-26 11:30:00|3197.43|3197.43|3196.68|3196.68|3197.55|3197.55|3196.68|3196.68|0
1658835300000|2022-07-26 11:35:00|3197.31|3197.31|3198.11|3198.11|3198.11|3198.11|3197.31|3197.31|0
1658835600000|2022-07-26 11:40:00|3199.35|3199.35|3199.48|3199.48|3200.11|3200.11|3196.36|3196.36|0
1658835900000|2022-07-26 11:45:00|3198.86|3198.86|3199.99|3199.99|3200.61|3200.61|3198.11|3198.11|0
1658836200000|2022-07-26 11:50:00|3199.86|3199.86|3199.02|3199.02|3199.99|3199.99|3199.02|3199.02|0
1658836500000|2022-07-26 11:55:00|3198.65|3198.65|3193.82|3193.82|3198.78|3198.78|3193.57|3193.57|0
1658836800000|2022-07-26 12:00:00|3193.2|3193.2|3194.57|3194.57|3196.32|3196.32|3191.95|3191.95|0
1658837100000|2022-07-26 12:05:00|3194.69|3194.69|3196.45|3196.45|3197.69|3197.69|3194.69|3194.69|0
1658837400000|2022-07-26 12:10:00|3197.69|3197.69|3196.09|3196.09|3197.69|3197.69|3195.47|3195.47|0
1658837700000|2022-07-26 12:15:00|3195.47|3195.47|3193.17|3193.17|3195.59|3195.59|3193.17|3193.17|0
1658838000000|2022-07-26 12:20:00|3191.3|3191.3|3194.3|3194.3|3195.05|3195.05|3191.3|3191.3|0
1658838300000|2022-07-26 12:25:00|3195.55|3195.55|3197.67|3197.67|3197.67|3197.67|3195.55|3195.55|0
1658838600000|2022-07-26 12:30:00|3197.5|3197.5|3200.87|3200.87|3201.37|3201.37|3197.5|3197.5|0
1658838900000|2022-07-26 12:35:00|3201.49|3201.49|3202.98|3202.98|3205.36|3205.36|3201.49|3201.49|0
1658839200000|2022-07-26 12:40:00|3202.73|3202.73|3200.24|3200.24|3202.73|3202.73|3200.24|3200.24|0
1658839500000|2022-07-26 12:45:00|3199.61|3199.61|3194.99|3194.99|3199.61|3199.61|3194.99|3194.99|0
1658839800000|2022-07-26 12:50:00|3194.37|3194.37|3194.67|3194.67|3196.04|3196.04|3192.74|3192.74|0
1658840100000|2022-07-26 12:55:00|3194.79|3194.79|3192.66|3192.66|3194.79|3194.79|3192.54|3192.54|0
1658840400000|2022-07-26 13:00:00|3190.66|3190.66|3180.32|3180.32|3190.86|3190.86|3178.62|3178.62|0
1658840700000|2022-07-26 13:05:00|3181.57|3181.57|3173.28|3173.28|3182.82|3182.82|3172.66|3172.66|0
1658841000000|2022-07-26 13:10:00|3171.41|3171.41|3169.03|3169.03|3171.41|3171.41|3167.28|3167.28|0
1658841300000|2022-07-26 13:15:00|3169.28|3169.28|3173.1|3173.1|3173.1|3173.1|3169.28|3169.28|0
1658841600000|2022-07-26 13:20:00|3172.47|3172.47|3172.47|3172.47|3174.35|3174.35|3171.73|3171.73|0
1658841900000|2022-07-26 13:25:00|3173.1|3173.1|3177.1|3177.1|3177.35|3177.35|3173.1|3173.1|0
1658842200000|2022-07-26 13:30:00|3179.6|3179.6|3174.77|3174.77|3179.92|3179.92|3172.01|3172.01|0
1658842500000|2022-07-26 13:35:00|3172.9|3172.9|3173.68|3173.68|3178.3|3178.3|3172.52|3172.52|0
1658842800000|2022-07-26 13:40:00|3174.93|3174.93|3170.07|3170.07|3178.05|3178.05|3170.07|3170.07|0
1658843100000|2022-07-26 13:45:00|3167.57|3167.57|3161.73|3161.73|3168.19|3168.19|3161.73|3161.73|0
1658843400000|2022-07-26 13:50:00|3161.9|3161.9|3170.59|3170.59|3170.59|3170.59|3161.78|3161.78|0
1658843700000|2022-07-26 13:55:00|3171.21|3171.21|3171.33|3171.33|3171.58|3171.58|3168.09|3168.09|0
1658844000000|2022-07-26 14:00:00|3171.7|3171.7|3177.18|3177.18|3178.06|3178.06|3169.41|3169.41|0
1658844300000|2022-07-26 14:05:00|3177.06|3177.06|3179.6|3179.6|3180.22|3180.22|3175.56|3175.56|0
1658844600000|2022-07-26 14:10:00|3178.97|3178.97|3173.14|3173.14|3179.47|3179.47|3173.14|3173.14|0
1658844900000|2022-07-26 14:15:00|3173.01|3173.01|3172.47|3172.47|3174.72|3174.72|3171.22|3171.22|0
1658845200000|2022-07-26 14:20:00|3170.59|3170.59|3168.38|3168.38|3170.84|3170.84|3167.47|3167.47|0
1658845500000|2022-07-26 14:25:00|3168.13|3168.13|3164.21|3164.21|3169.5|3169.5|3163.13|3163.13|0
1658845800000|2022-07-26 14:30:00|3163.58|3163.58|3161.8|3161.8|3163.58|3163.58|3159.14|3159.14|0
1658846100000|2022-07-26 14:35:00|3161.67|3161.67|3160.13|3160.13|3161.67|3161.67|3155.51|3155.51|0
1658846400000|2022-07-26 14:40:00|3159.5|3159.5|3163.3|3163.3|3163.3|3163.3|3158.88|3158.88|0
1658846700000|2022-07-26 14:45:00|3163.93|3163.93|3168.13|3168.13|3168.5|3168.5|3163.93|3163.93|0
1658847000000|2022-07-26 14:50:00|3167.5|3167.5|3168.48|3168.48|3170.6|3170.6|3166.13|3166.13|0
1658847300000|2022-07-26 14:55:00|3168.35|3168.35|3179.55|3179.55|3180.17|3180.17|3168.18|3168.18|0
1658847600000|2022-07-26 15:00:00|3180.17|3180.17|3174.85|3174.85|3180.8|3180.8|3174.85|3174.85|0
1658847900000|2022-07-26 15:05:00|3174.48|3174.48|3170.03|3170.03|3174.48|3174.48|3169.9|3169.9|0
1658848200000|2022-07-26 15:10:00|3169.86|3169.86|3169.73|3169.73|3170.85|3170.85|3168.48|3168.48|0
1658848500000|2022-07-26 15:15:00|3169.11|3169.11|3166.7|3166.7|3169.11|3169.11|3166.53|3166.53|0
1658848800000|2022-07-26 15:20:00|3166.83|3166.83|3163.58|3163.58|3167.95|3167.95|3163.58|3163.58|0
1658849100000|2022-07-26 15:25:00|3164.83|3164.83|3162.09|3162.09|3165.55|3165.55|3160.84|3160.84|0
1658906100000|2022-07-27 07:15:00|3155.64|3155.64|3152.51|3152.51|3156.27|3156.27|3149.03|3149.03|0
1658906400000|2022-07-27 07:20:00|3156.89|3156.89|3160.92|3160.92|3160.92|3160.92|3156.26|3156.26|0
1658906700000|2022-07-27 07:25:00|3161.04|3161.04|3177.03|3177.03|3177.03|3177.03|3161.04|3161.04|0
1658907000000|2022-07-27 07:30:00|3178.9|3178.9|3179.03|3179.03|3182.03|3182.03|3178.9|3178.9|0
1658907300000|2022-07-27 07:35:00|3179.53|3179.53|3186.28|3186.28|3186.9|3186.9|3179.53|3179.53|0
1658907600000|2022-07-27 07:40:00|3186.1|3186.1|3185.03|3185.03|3187.98|3187.98|3184.4|3184.4|0
1658907900000|2022-07-27 07:45:00|3185.65|3185.65|3185.88|3185.88|3188.5|3188.5|3185.65|3185.65|0
1658908200000|2022-07-27 07:50:00|3185.25|3185.25|3188.26|3188.26|3192.37|3192.37|3183.13|3183.13|0
1658908500000|2022-07-27 07:55:00|3188.01|3188.01|3185.08|3185.08|3189.75|3189.75|3184.76|3184.76|0
1658908800000|2022-07-27 08:00:00|3187.58|3187.58|3186.96|3186.96|3187.58|3187.58|3185.71|3185.71|0
1658909100000|2022-07-27 08:05:00|3187.33|3187.33|3190.69|3190.69|3197.81|3197.81|3187.33|3187.33|0
1658909400000|2022-07-27 08:10:00|3189.44|3189.44|3189.19|3189.19|3193.11|3193.11|3189.19|3189.19|0
1658909700000|2022-07-27 08:15:00|3189.07|3189.07|3180.9|3180.9|3189.07|3189.07|3180.9|3180.9|0
1658910000000|2022-07-27 08:20:00|3180.28|3180.28|3176.74|3176.74|3180.4|3180.4|3176.23|3176.23|0
1658910300000|2022-07-27 08:25:00|3175.49|3175.49|3177.06|3177.06|3177.06|3177.06|3173.24|3173.24|0
1658910600000|2022-07-27 08:30:00|3177.69|3177.69|3180.19|3180.19|3180.81|3180.81|3177.06|3177.06|0
1658910900000|2022-07-27 08:35:00|3181.44|3181.44|3181.76|3181.76|3183.14|3183.14|3181.26|3181.26|0
1658911200000|2022-07-27 08:40:00|3179.89|3179.89|3182.96|3182.96|3182.96|3182.96|3177.22|3177.22|0
1658911500000|2022-07-27 08:45:00|3185.46|3185.46|3185.08|3185.08|3185.46|3185.46|3184.84|3184.84|0
1658911800000|2022-07-27 08:50:00|3183.83|3183.83|3186.18|3186.18|3186.18|3186.18|3183.21|3183.21|0
1658912100000|2022-07-27 08:55:00|3186.43|3186.43|3185.93|3185.93|3189.55|3189.55|3185.93|3185.93|0
1658912400000|2022-07-27 09:00:00|3186.31|3186.31|3190.51|3190.51|3190.51|3190.51|3184.88|3184.88|0
1658912700000|2022-07-27 09:05:00|3190.63|3190.63|3191.38|3191.38|3192.63|3192.63|3190.01|3190.01|0
1658913000000|2022-07-27 09:10:00|3190.75|3190.75|3188.5|3188.5|3191|3191|3188.5|3188.5|0
1658913300000|2022-07-27 09:15:00|3187.88|3187.88|3186.75|3186.75|3188.62|3188.62|3186.75|3186.75|0
1658913600000|2022-07-27 09:20:00|3188|3188|3189.25|3189.25|3189.25|3189.25|3188|3188|0
1658913900000|2022-07-27 09:25:00|3188|3188|3186.2|3186.2|3188|3188|3185.25|3185.25|0
1658914200000|2022-07-27 09:30:00|3184.95|3184.95|3186.2|3186.2|3186.82|3186.82|3184.95|3184.95|0
1658914500000|2022-07-27 09:35:00|3187.45|3187.45|3184.96|3184.96|3189.32|3189.32|3184.96|3184.96|0
1658914800000|2022-07-27 09:40:00|3184.33|3184.33|3181.83|3181.83|3184.33|3184.33|3181.83|3181.83|0
1658915100000|2022-07-27 09:45:00|3180.58|3180.58|3178.21|3178.21|3182.46|3182.46|3177.58|3177.58|0
1658915400000|2022-07-27 09:50:00|3178.08|3178.08|3178.46|3178.46|3178.46|3178.46|3176.34|3176.34|0
1658915700000|2022-07-27 09:55:00|3178.21|3178.21|3176.59|3176.59|3178.21|3178.21|3175.08|3175.08|0
1658916000000|2022-07-27 10:00:00|3178.46|3178.46|3175.96|3175.96|3178.46|3178.46|3175.96|3175.96|0
1658916300000|2022-07-27 10:05:00|3175.84|3175.84|3177.58|3177.58|3177.58|3177.58|3174.46|3174.46|0
1658916600000|2022-07-27 10:10:00|3176.96|3176.96|3182.83|3182.83|3182.83|3182.83|3176.96|3176.96|0
1658916900000|2022-07-27 10:15:00|3183.46|3183.46|3183.58|3183.58|3186.33|3186.33|3181.96|3181.96|0
1658917200000|2022-07-27 10:20:00|3183.71|3183.71|3182.13|3182.13|3183.71|3183.71|3182|3182|0
1658917500000|2022-07-27 10:25:00|3182.5|3182.5|3187.87|3187.87|3187.87|3187.87|3182.25|3182.25|0
1658917800000|2022-07-27 10:30:00|3187.25|3187.25|3193.86|3193.86|3193.86|3193.86|3186.62|3186.62|0
1658918100000|2022-07-27 10:35:00|3195.11|3195.11|3193.79|3193.79|3196.04|3196.04|3193.79|3193.79|0
1658918400000|2022-07-27 10:40:00|3193.62|3193.62|3192.37|3192.37|3194.87|3194.87|3192.37|3192.37|0
1658918700000|2022-07-27 10:45:00|3191.74|3191.74|3188.99|3188.99|3191.74|3191.74|3188.99|3188.99|0
1658919000000|2022-07-27 10:50:00|3192.11|3192.11|3190.12|3190.12|3192.11|3192.11|3188.99|3188.99|0
1658919300000|2022-07-27 10:55:00|3189.49|3189.49|3189.74|3189.74|3192.62|3192.62|3189.49|3189.49|0
1658919600000|2022-07-27 11:00:00|3189.12|3189.12|3184.37|3184.37|3190.86|3190.86|3184.37|3184.37|0
1658919900000|2022-07-27 11:05:00|3184.25|3184.25|3180.5|3180.5|3184.25|3184.25|3180.5|3180.5|0
1658920200000|2022-07-27 11:10:00|3178.62|3178.62|3177.66|3177.66|3179.25|3179.25|3172.76|3172.76|0
1658920500000|2022-07-27 11:15:00|3177.84|3177.84|3177.67|3177.67|3178.99|3178.99|3177.17|3177.17|0
1658920800000|2022-07-27 11:20:00|3177.04|3177.04|3176.92|3176.92|3177.67|3177.67|3176.92|3176.92|0
1658921100000|2022-07-27 11:25:00|3176.79|3176.79|3179.12|3179.12|3179.29|3179.29|3176.79|3176.79|0
1658921400000|2022-07-27 11:30:00|3178.99|3178.99|3177.74|3177.74|3179.62|3179.62|3177.74|3177.74|0
1658921700000|2022-07-27 11:35:00|3177.12|3177.12|3177|3177|3177.57|3177.57|3176.87|3176.87|0
1658922000000|2022-07-27 11:40:00|3177.62|3177.62|3174.84|3174.84|3177.87|3177.87|3174.51|3174.51|0
1658922300000|2022-07-27 11:45:00|3174.34|3174.34|3170.71|3170.71|3176.46|3176.46|3170.71|3170.71|0
1658922600000|2022-07-27 11:50:00|3170.54|3170.54|3173.86|3173.86|3173.86|3173.86|3170.36|3170.36|0
1658922900000|2022-07-27 11:55:00|3173.49|3173.49|3176.06|3176.06|3176.23|3176.23|3173.11|3173.11|0
1658923200000|2022-07-27 12:00:00|3177.93|3177.93|3176.72|3176.72|3177.93|3177.93|3175.01|3175.01|0
1658923500000|2022-07-27 12:05:00|3176.59|3176.59|3174.59|3174.59|3176.59|3176.59|3174.59|3174.59|0
1658923800000|2022-07-27 12:10:00|3175.22|3175.22|3173.47|3173.47|3176.47|3176.47|3173.34|3173.34|0
1658924100000|2022-07-27 12:15:00|3173.12|3173.12|3176.5|3176.5|3176.5|3176.5|3173.12|3173.12|0
1658924400000|2022-07-27 12:20:00|3177.12|3177.12|3176|3176|3177.87|3177.87|3176|3176|0
1658924700000|2022-07-27 12:25:00|3175.37|3175.37|3175.37|3175.37|3175.37|3175.37|3175.37|3175.37|0
1658925000000|2022-07-27 12:30:00|3175.25|3175.25|3175|3175|3176.25|3176.25|3170.25|3170.25|0
1658925300000|2022-07-27 12:35:00|3175.12|3175.12|3177|3177|3177.62|3177.62|3175|3175|0
1658925600000|2022-07-27 12:40:00|3176.37|3176.37|3179.5|3179.5|3179.5|3179.5|3175.12|3175.12|0
1658925900000|2022-07-27 12:45:00|3178.87|3178.87|3180.57|3180.57|3182.57|3182.57|3178.57|3178.57|0
1658926200000|2022-07-27 12:50:00|3181.82|3181.82|3183.57|3183.57|3186.07|3186.07|3181.69|3181.69|0
1658926500000|2022-07-27 12:55:00|3182.94|3182.94|3182.32|3182.32|3183.57|3183.57|3180.44|3180.44|0
1658926800000|2022-07-27 13:00:00|3183.57|3183.57|3184.45|3184.45|3185.57|3185.57|3183.57|3183.57|0
1658927100000|2022-07-27 13:05:00|3185.07|3185.07|3183.07|3183.07|3186.32|3186.32|3183.07|3183.07|0
1658927400000|2022-07-27 13:10:00|3182.44|3182.44|3183.69|3183.69|3183.69|3183.69|3182.44|3182.44|0
1658927700000|2022-07-27 13:15:00|3184.32|3184.32|3183.84|3183.84|3184.57|3184.57|3182.31|3182.31|0
1658928000000|2022-07-27 13:20:00|3183.22|3183.22|3175.44|3175.44|3183.22|3183.22|3175.44|3175.44|0
1658928300000|2022-07-27 13:25:00|3177.31|3177.31|3178.81|3178.81|3178.81|3178.81|3176.06|3176.06|0
1658928600000|2022-07-27 13:30:00|3178.93|3178.93|3176.06|3176.06|3180.3|3180.3|3174.81|3174.81|0
1658928900000|2022-07-27 13:35:00|3177.3|3177.3|3182|3182|3182.92|3182.92|3177.3|3177.3|0
1658929200000|2022-07-27 13:40:00|3182.63|3182.63|3186.08|3186.08|3186.08|3186.08|3182.63|3182.63|0
1658929500000|2022-07-27 13:45:00|3185.91|3185.91|3191.15|3191.15|3191.15|3191.15|3185.91|3185.91|0
1658929800000|2022-07-27 13:50:00|3192.4|3192.4|3189.83|3189.83|3194.78|3194.78|3189.21|3189.21|0
1658930100000|2022-07-27 13:55:00|3194.2|3194.2|3191.72|3191.72|3195.35|3195.35|3191.6|3191.6|0
1658930400000|2022-07-27 14:00:00|3191.6|3191.6|3185.35|3185.35|3191.85|3191.85|3184.47|3184.47|0
1658930700000|2022-07-27 14:05:00|3186.6|3186.6|3187.02|3187.02|3189.77|3189.77|3186.6|3186.6|0
1658931000000|2022-07-27 14:10:00|3187.64|3187.64|3193.21|3193.21|3193.21|3193.21|3187.64|3187.64|0
1658931300000|2022-07-27 14:15:00|3193.83|3193.83|3203.25|3203.25|3203.87|3203.87|3193.21|3193.21|0
1658931600000|2022-07-27 14:20:00|3205.12|3205.12|3206.5|3206.5|3208.25|3208.25|3204.5|3204.5|0
1658931900000|2022-07-27 14:25:00|3205.87|3205.87|3204.83|3204.83|3206.83|3206.83|3202.13|3202.13|0
1658932200000|2022-07-27 14:30:00|3204.21|3204.21|3208.7|3208.7|3208.7|3208.7|3203.7|3203.7|0
1658932500000|2022-07-27 14:35:00|3208.53|3208.53|3209.15|3209.15|3209.6|3209.6|3205.4|3205.4|0
1658932800000|2022-07-27 14:40:00|3209.5|3209.5|3210.74|3210.74|3213.24|3213.24|3206.87|3206.87|0
1658933100000|2022-07-27 14:45:00|3211.37|3211.37|3206.57|3206.57|3211.99|3211.99|3206.57|3206.57|0
1658933400000|2022-07-27 14:50:00|3206.2|3206.2|3207.87|3207.87|3207.87|3207.87|3204.5|3204.5|0
1658933700000|2022-07-27 14:55:00|3208.5|3208.5|3207.67|3207.67|3209.54|3209.54|3205.67|3205.67|0
1658934000000|2022-07-27 15:00:00|3207.3|3207.3|3211.42|3211.42|3213.42|3213.42|3207.3|3207.3|0
1658934300000|2022-07-27 15:05:00|3211.55|3211.55|3210.85|3210.85|3215.47|3215.47|3210.1|3210.1|0
1658934600000|2022-07-27 15:10:00|3211.47|3211.47|3209.39|3209.39|3211.47|3211.47|3207.06|3207.06|0
1658934900000|2022-07-27 15:15:00|3209.21|3209.21|3205.3|3205.3|3209.21|3209.21|3204.3|3204.3|0
1658935200000|2022-07-27 15:20:00|3205.92|3205.92|3207.32|3207.32|3209.12|3209.12|3205.92|3205.92|0
1658935500000|2022-07-27 15:25:00|3207.45|3207.45|3197.96|3197.96|3207.7|3207.7|3197.96|3197.96|0
1658992500000|2022-07-28 07:15:00|3267.28|3267.28|3264.6|3264.6|3268.35|3268.35|3261.04|3261.04|0
1658992800000|2022-07-28 07:20:00|3267.1|3267.1|3259.9|3259.9|3274.6|3274.6|3258.77|3258.77|0
1658993100000|2022-07-28 07:25:00|3263.02|3263.02|3256.53|3256.53|3263.31|3263.31|3253.16|3253.16|0
1658993400000|2022-07-28 07:30:00|3257.78|3257.78|3272.1|3272.1|3274.6|3274.6|3257.78|3257.78|0
1658993700000|2022-07-28 07:35:00|3271.93|3271.93|3256.17|3256.17|3273.8|3273.8|3256.17|3256.17|0
1658994000000|2022-07-28 07:40:00|3257.42|3257.42|3254.19|3254.19|3261.67|3261.67|3253.94|3253.94|0
1658994300000|2022-07-28 07:45:00|3252.94|3252.94|3255.34|3255.34|3262.33|3262.33|3252.94|3252.94|0
1658994600000|2022-07-28 07:50:00|3257.21|3257.21|3264.35|3264.35|3264.35|3264.35|3255.46|3255.46|0
1658994900000|2022-07-28 07:55:00|3262.48|3262.48|3270.09|3270.09|3270.09|3270.09|3262.48|3262.48|0
1658995200000|2022-07-28 08:00:00|3270.72|3270.72|3269.82|3269.82|3270.72|3270.72|3268.22|3268.22|0
1658995500000|2022-07-28 08:05:00|3270.45|3270.45|3259.29|3259.29|3271.69|3271.69|3258.04|3258.04|0
1658995800000|2022-07-28 08:10:00|3260.54|3260.54|3267.84|3267.84|3268.09|3268.09|3259.91|3259.91|0
1658996100000|2022-07-28 08:15:00|3267.22|3267.22|3274.66|3274.66|3277.78|3277.78|3267.22|3267.22|0
1658996400000|2022-07-28 08:20:00|3275|3275|3274.88|3274.88|3276.12|3276.12|3273|3273|0
1658996700000|2022-07-28 08:25:00|3274.75|3274.75|3272.51|3272.51|3274.75|3274.75|3269.13|3269.13|0
1658997000000|2022-07-28 08:30:00|3273.76|3273.76|3273.67|3273.67|3283.38|3283.38|3272.76|3272.76|0
1658997300000|2022-07-28 08:35:00|3273.54|3273.54|3279.79|3279.79|3279.79|3279.79|3272.92|3272.92|0
1658997600000|2022-07-28 08:40:00|3279.16|3279.16|3282.91|3282.91|3283.54|3283.54|3278.54|3278.54|0
1658997900000|2022-07-28 08:45:00|3284.16|3284.16|3290.04|3290.04|3297.03|3297.03|3284.16|3284.16|0
1658998200000|2022-07-28 08:50:00|3291.29|3291.29|3291.16|3291.16|3291.91|3291.91|3287.41|3287.41|0
1658998500000|2022-07-28 08:55:00|3291.41|3291.41|3291.09|3291.09|3291.66|3291.66|3287.79|3287.79|0
1658998800000|2022-07-28 09:00:00|3289.84|3289.84|3291.46|3291.46|3291.71|3291.71|3287.96|3287.96|0
1658999100000|2022-07-28 09:05:00|3288.96|3288.96|3278.97|3278.97|3288.96|3288.96|3277.72|3277.72|0
1658999400000|2022-07-28 09:10:00|3279.59|3279.59|3282.3|3282.3|3282.93|3282.93|3276.98|3276.98|0
1658999700000|2022-07-28 09:15:00|3284.18|3284.18|3282.87|3282.87|3291.42|3291.42|3282.87|3282.87|0
1659000000000|2022-07-28 09:20:00|3282.75|3282.75|3280.14|3280.14|3285.24|3285.24|3278.89|3278.89|0
1659000300000|2022-07-28 09:25:00|3281.38|3281.38|3276.39|3276.39|3281.38|3281.38|3274.39|3274.39|0
1659000600000|2022-07-28 09:30:00|3275.77|3275.77|3276.01|3276.01|3279.01|3279.01|3275.59|3275.59|0
1659000900000|2022-07-28 09:35:00|3276.14|3276.14|3280.93|3280.93|3281.55|3281.55|3274.78|3274.78|0
1659001200000|2022-07-28 09:40:00|3280.3|3280.3|3283.55|3283.55|3284.18|3284.18|3279.05|3279.05|0
1659001500000|2022-07-28 09:45:00|3284.18|3284.18|3285.25|3285.25|3286.92|3286.92|3281.68|3281.68|0
1659001800000|2022-07-28 09:50:00|3286.5|3286.5|3281.68|3281.68|3287.13|3287.13|3280.88|3280.88|0
1659002100000|2022-07-28 09:55:00|3281.06|3281.06|3281.55|3281.55|3281.68|3281.68|3276.68|3276.68|0
1659002400000|2022-07-28 10:00:00|3280.3|3280.3|3280.93|3280.93|3281.55|3281.55|3279.68|3279.68|0
1659002700000|2022-07-28 10:05:00|3280.8|3280.8|3280.18|3280.18|3281.43|3281.43|3278.93|3278.93|0
1659003000000|2022-07-28 10:10:00|3279.55|3279.55|3278.3|3278.3|3280.18|3280.18|3278.3|3278.3|0
1659003300000|2022-07-28 10:15:00|3277.68|3277.68|3283.17|3283.17|3283.17|3283.17|3277.68|3277.68|0
1659003600000|2022-07-28 10:20:00|3282.55|3282.55|3280.3|3280.3|3283.3|3283.3|3280.3|3280.3|0
1659003900000|2022-07-28 10:25:00|3280.92|3280.92|3285.3|3285.3|3285.3|3285.3|3279.05|3279.05|0
1659004200000|2022-07-28 10:30:00|3284.67|3284.67|3283.08|3283.08|3284.67|3284.67|3282.8|3282.8|0
1659004500000|2022-07-28 10:35:00|3282.45|3282.45|3277.2|3277.2|3282.45|3282.45|3276.83|3276.83|0
1659004800000|2022-07-28 10:40:00|3275.33|3275.33|3273.2|3273.2|3275.33|3275.33|3269.45|3269.45|0
1659005100000|2022-07-28 10:45:00|3272.7|3272.7|3269.83|3269.83|3273.83|3273.83|3269.83|3269.83|0
1659005400000|2022-07-28 10:50:00|3268.58|3268.58|3271.08|3271.08|3271.08|3271.08|3267.96|3267.96|0
1659005700000|2022-07-28 10:55:00|3271.71|3271.71|3267.93|3267.93|3271.71|3271.71|3267.93|3267.93|0
1659006000000|2022-07-28 11:00:00|3269.18|3269.18|3268.56|3268.56|3269.81|3269.81|3268.56|3268.56|0
1659006300000|2022-07-28 11:05:00|3268.68|3268.68|3274.81|3274.81|3274.81|3274.81|3268.68|3268.68|0
1659006600000|2022-07-28 11:10:00|3275.43|3275.43|3278.7|3278.7|3279.67|3279.67|3275.31|3275.31|0
1659006900000|2022-07-28 11:15:00|3278.45|3278.45|3277.07|3277.07|3278.95|3278.95|3277.07|3277.07|0
1659007200000|2022-07-28 11:20:00|3276.83|3276.83|3278.7|3278.7|3278.7|3278.7|3274.2|3274.2|0
1659007500000|2022-07-28 11:25:00|3277.45|3277.45|3275.95|3275.95|3278.07|3278.07|3275.95|3275.95|0
1659007800000|2022-07-28 11:30:00|3277.82|3277.82|3282.64|3282.64|3282.64|3282.64|3276.65|3276.65|0
1659008100000|2022-07-28 11:35:00|3282.77|3282.77|3283.39|3283.39|3283.39|3283.39|3279.65|3279.65|0
1659008400000|2022-07-28 11:40:00|3285.27|3285.27|3290.71|3290.71|3290.71|3290.71|3285.27|3285.27|0
1659008700000|2022-07-28 11:45:00|3291.96|3291.96|3290.44|3290.44|3294.19|3294.19|3290.44|3290.44|0
1659009000000|2022-07-28 11:50:00|3290.56|3290.56|3291.19|3291.19|3291.81|3291.81|3288.56|3288.56|0
1659009300000|2022-07-28 11:55:00|3290.56|3290.56|3287.02|3287.02|3290.56|3290.56|3283.77|3283.77|0
1659009600000|2022-07-28 12:00:00|3286.77|3286.77|3283.77|3283.77|3286.77|3286.77|3281.98|3281.98|0
1659009900000|2022-07-28 12:05:00|3283.52|3283.52|3290.07|3290.07|3290.19|3290.19|3283.52|3283.52|0
1659010200000|2022-07-28 12:10:00|3289.44|3289.44|3290.07|3290.07|3290.81|3290.81|3288.82|3288.82|0
1659010500000|2022-07-28 12:15:00|3289.72|3289.72|3288.92|3288.92|3292.66|3292.66|3288.92|3288.92|0
1659010800000|2022-07-28 12:20:00|3290.17|3290.17|3295.14|3295.14|3296.76|3296.76|3290.17|3290.17|0
1659011100000|2022-07-28 12:25:00|3297.01|3297.01|3295.52|3295.52|3297.64|3297.64|3295.52|3295.52|0
1659011400000|2022-07-28 12:30:00|3298.65|3298.65|3300.42|3300.42|3302.26|3302.26|3288.94|3288.94|0
1659011700000|2022-07-28 12:35:00|3303.55|3303.55|3304.05|3304.05|3309.29|3309.29|3303.55|3303.55|0
1659012000000|2022-07-28 12:40:00|3303.42|3303.42|3308.28|3308.28|3308.91|3308.91|3301.04|3301.04|0
1659012300000|2022-07-28 12:45:00|3308.41|3308.41|3313.14|3313.14|3315.03|3315.03|3308.41|3308.41|0
1659012600000|2022-07-28 12:50:00|3313.02|3313.02|3312.28|3312.28|3315.64|3315.64|3312.28|3312.28|0
1659012900000|2022-07-28 12:55:00|3312.03|3312.03|3305.16|3305.16|3312.03|3312.03|3302.41|3302.41|0
1659013200000|2022-07-28 13:00:00|3303.91|3303.91|3308.4|3308.4|3308.4|3308.4|3302.54|3302.54|0
1659013500000|2022-07-28 13:05:00|3307.15|3307.15|3304.65|3304.65|3307.15|3307.15|3304.65|3304.65|0
1659013800000|2022-07-28 13:10:00|3305.28|3305.28|3305.81|3305.81|3313.31|3313.31|3305.28|3305.28|0
1659014100000|2022-07-28 13:15:00|3306.44|3306.44|3313.56|3313.56|3314.18|3314.18|3306.44|3306.44|0
1659014400000|2022-07-28 13:20:00|3315.43|3315.43|3312.43|3312.43|3315.56|3315.56|3311.18|3311.18|0
1659014700000|2022-07-28 13:25:00|3311.81|3311.81|3312.43|3312.43|3314.55|3314.55|3311.43|3311.43|0
1659015000000|2022-07-28 13:30:00|3311.8|3311.8|3324.66|3324.66|3324.66|3324.66|3309.76|3309.76|0
1659015300000|2022-07-28 13:35:00|3325.29|3325.29|3326.33|3326.33|3330.33|3330.33|3324.04|3324.04|0
1659015600000|2022-07-28 13:40:00|3323.83|3323.83|3314.59|3314.59|3323.83|3323.83|3313.84|3313.84|0
1659015900000|2022-07-28 13:45:00|3315.21|3315.21|3310.83|3310.83|3316.46|3316.46|3308.95|3308.95|0
1659016200000|2022-07-28 13:50:00|3310.7|3310.7|3300.92|3300.92|3313.2|3313.2|3300.66|3300.66|0
1659016500000|2022-07-28 13:55:00|3301.54|3301.54|3306.75|3306.75|3310.37|3310.37|3299.55|3299.55|0
1659016800000|2022-07-28 14:00:00|3308|3308|3314.75|3314.75|3315.09|3315.09|3306.62|3306.62|0
1659017100000|2022-07-28 14:05:00|3315.37|3315.37|3304.08|3304.08|3315.37|3315.37|3302.84|3302.84|0
1659017400000|2022-07-28 14:10:00|3304.71|3304.71|3310.62|3310.62|3313.62|3313.62|3304.71|3304.71|0
1659017700000|2022-07-28 14:15:00|3310.37|3310.37|3308.75|3308.75|3312.87|3312.87|3308.75|3308.75|0
1659018000000|2022-07-28 14:20:00|3309|3309|3309.87|3309.87|3310.62|3310.62|3306.25|3306.25|0
1659018300000|2022-07-28 14:25:00|3310.5|3310.5|3311.32|3311.32|3311.45|3311.45|3307.08|3307.08|0
1659018600000|2022-07-28 14:30:00|3310.7|3310.7|3304.2|3304.2|3310.7|3310.7|3301.82|3301.82|0
1659018900000|2022-07-28 14:35:00|3303.57|3303.57|3309.56|3309.56|3310.19|3310.19|3302.95|3302.95|0
1659019200000|2022-07-28 14:40:00|3309.32|3309.32|3311.66|3311.66|3313.55|3313.55|3308.8|3308.8|0
1659019500000|2022-07-28 14:45:00|3312.29|3312.29|3312.1|3312.1|3315.79|3315.79|3311.59|3311.59|0
1659019800000|2022-07-28 14:50:00|3312.22|3312.22|3311.06|3311.06|3312.97|3312.97|3307.81|3307.81|0
1659020100000|2022-07-28 14:55:00|3310.44|3310.44|3309.77|3309.77|3311.69|3311.69|3307.82|3307.82|0
1659020400000|2022-07-28 15:00:00|3309.9|3309.9|3309.4|3309.4|3312.27|3312.27|3307.15|3307.15|0
1659020700000|2022-07-28 15:05:00|3309.52|3309.52|3312.42|3312.42|3312.42|3312.42|3309.29|3309.29|0
1659021000000|2022-07-28 15:10:00|3313.04|3313.04|3316.35|3316.35|3316.86|3316.86|3310.47|3310.47|0
1659021300000|2022-07-28 15:15:00|3315.72|3315.72|3314.73|3314.73|3317.48|3317.48|3314.35|3314.35|0
1659021600000|2022-07-28 15:20:00|3312.86|3312.86|3315.53|3315.53|3318.03|3318.03|3311.31|3311.31|0
1659021900000|2022-07-28 15:25:00|3315.78|3315.78|3323.78|3323.78|3325.03|3325.03|3313.21|3313.21|0
1658992500000|2022-07-28 07:15:00|3267.28|3267.28|3264.6|3264.6|3268.35|3268.35|3261.04|3261.04|0
1658992800000|2022-07-28 07:20:00|3267.1|3267.1|3259.9|3259.9|3274.6|3274.6|3258.77|3258.77|0
1658993100000|2022-07-28 07:25:00|3263.02|3263.02|3256.53|3256.53|3263.31|3263.31|3253.16|3253.16|0
1658993400000|2022-07-28 07:30:00|3257.78|3257.78|3272.1|3272.1|3274.6|3274.6|3257.78|3257.78|0
1658993700000|2022-07-28 07:35:00|3271.93|3271.93|3256.17|3256.17|3273.8|3273.8|3256.17|3256.17|0
1658994000000|2022-07-28 07:40:00|3257.42|3257.42|3254.19|3254.19|3261.67|3261.67|3253.94|3253.94|0
1658994300000|2022-07-28 07:45:00|3252.94|3252.94|3255.34|3255.34|3262.33|3262.33|3252.94|3252.94|0
1658994600000|2022-07-28 07:50:00|3257.21|3257.21|3264.35|3264.35|3264.35|3264.35|3255.46|3255.46|0
1658994900000|2022-07-28 07:55:00|3262.48|3262.48|3270.09|3270.09|3270.09|3270.09|3262.48|3262.48|0
1658995200000|2022-07-28 08:00:00|3270.72|3270.72|3269.82|3269.82|3270.72|3270.72|3268.22|3268.22|0
1658995500000|2022-07-28 08:05:00|3270.45|3270.45|3259.29|3259.29|3271.69|3271.69|3258.04|3258.04|0
1658995800000|2022-07-28 08:10:00|3260.54|3260.54|3267.84|3267.84|3268.09|3268.09|3259.91|3259.91|0
1658996100000|2022-07-28 08:15:00|3267.22|3267.22|3274.66|3274.66|3277.78|3277.78|3267.22|3267.22|0
1658996400000|2022-07-28 08:20:00|3275|3275|3274.88|3274.88|3276.12|3276.12|3273|3273|0
1658996700000|2022-07-28 08:25:00|3274.75|3274.75|3272.51|3272.51|3274.75|3274.75|3269.13|3269.13|0
1658997000000|2022-07-28 08:30:00|3273.76|3273.76|3273.67|3273.67|3283.38|3283.38|3272.76|3272.76|0
1658997300000|2022-07-28 08:35:00|3273.54|3273.54|3279.79|3279.79|3279.79|3279.79|3272.92|3272.92|0
1658997600000|2022-07-28 08:40:00|3279.16|3279.16|3282.91|3282.91|3283.54|3283.54|3278.54|3278.54|0
1658997900000|2022-07-28 08:45:00|3284.16|3284.16|3290.04|3290.04|3297.03|3297.03|3284.16|3284.16|0
1658998200000|2022-07-28 08:50:00|3291.29|3291.29|3291.16|3291.16|3291.91|3291.91|3287.41|3287.41|0
1658998500000|2022-07-28 08:55:00|3291.41|3291.41|3291.09|3291.09|3291.66|3291.66|3287.79|3287.79|0
1658998800000|2022-07-28 09:00:00|3289.84|3289.84|3291.46|3291.46|3291.71|3291.71|3287.96|3287.96|0
1658999100000|2022-07-28 09:05:00|3288.96|3288.96|3278.97|3278.97|3288.96|3288.96|3277.72|3277.72|0
1658999400000|2022-07-28 09:10:00|3279.59|3279.59|3282.3|3282.3|3282.93|3282.93|3276.98|3276.98|0
1658999700000|2022-07-28 09:15:00|3284.18|3284.18|3282.87|3282.87|3291.42|3291.42|3282.87|3282.87|0
1659000000000|2022-07-28 09:20:00|3282.75|3282.75|3280.14|3280.14|3285.24|3285.24|3278.89|3278.89|0
1659000300000|2022-07-28 09:25:00|3281.38|3281.38|3276.39|3276.39|3281.38|3281.38|3274.39|3274.39|0
1659000600000|2022-07-28 09:30:00|3275.77|3275.77|3276.01|3276.01|3279.01|3279.01|3275.59|3275.59|0
1659000900000|2022-07-28 09:35:00|3276.14|3276.14|3280.93|3280.93|3281.55|3281.55|3274.78|3274.78|0
1659001200000|2022-07-28 09:40:00|3280.3|3280.3|3283.55|3283.55|3284.18|3284.18|3279.05|3279.05|0
1659001500000|2022-07-28 09:45:00|3284.18|3284.18|3285.25|3285.25|3286.92|3286.92|3281.68|3281.68|0
1659001800000|2022-07-28 09:50:00|3286.5|3286.5|3281.68|3281.68|3287.13|3287.13|3280.88|3280.88|0
1659002100000|2022-07-28 09:55:00|3281.06|3281.06|3281.55|3281.55|3281.68|3281.68|3276.68|3276.68|0
1659002400000|2022-07-28 10:00:00|3280.3|3280.3|3280.93|3280.93|3281.55|3281.55|3279.68|3279.68|0
1659002700000|2022-07-28 10:05:00|3280.8|3280.8|3280.18|3280.18|3281.43|3281.43|3278.93|3278.93|0
1659003000000|2022-07-28 10:10:00|3279.55|3279.55|3278.3|3278.3|3280.18|3280.18|3278.3|3278.3|0
1659003300000|2022-07-28 10:15:00|3277.68|3277.68|3283.17|3283.17|3283.17|3283.17|3277.68|3277.68|0
1659003600000|2022-07-28 10:20:00|3282.55|3282.55|3280.3|3280.3|3283.3|3283.3|3280.3|3280.3|0
1659003900000|2022-07-28 10:25:00|3280.92|3280.92|3285.3|3285.3|3285.3|3285.3|3279.05|3279.05|0
1659004200000|2022-07-28 10:30:00|3284.67|3284.67|3283.08|3283.08|3284.67|3284.67|3282.8|3282.8|0
1659004500000|2022-07-28 10:35:00|3282.45|3282.45|3277.2|3277.2|3282.45|3282.45|3276.83|3276.83|0
1659004800000|2022-07-28 10:40:00|3275.33|3275.33|3273.2|3273.2|3275.33|3275.33|3269.45|3269.45|0
1659005100000|2022-07-28 10:45:00|3272.7|3272.7|3269.83|3269.83|3273.83|3273.83|3269.83|3269.83|0
1659005400000|2022-07-28 10:50:00|3268.58|3268.58|3271.08|3271.08|3271.08|3271.08|3267.96|3267.96|0
1659005700000|2022-07-28 10:55:00|3271.71|3271.71|3267.93|3267.93|3271.71|3271.71|3267.93|3267.93|0
1659006000000|2022-07-28 11:00:00|3269.18|3269.18|3268.56|3268.56|3269.81|3269.81|3268.56|3268.56|0
1659006300000|2022-07-28 11:05:00|3268.68|3268.68|3274.81|3274.81|3274.81|3274.81|3268.68|3268.68|0
1659006600000|2022-07-28 11:10:00|3275.43|3275.43|3278.7|3278.7|3279.67|3279.67|3275.31|3275.31|0
1659006900000|2022-07-28 11:15:00|3278.45|3278.45|3277.07|3277.07|3278.95|3278.95|3277.07|3277.07|0
1659007200000|2022-07-28 11:20:00|3276.83|3276.83|3278.7|3278.7|3278.7|3278.7|3274.2|3274.2|0
1659007500000|2022-07-28 11:25:00|3277.45|3277.45|3275.95|3275.95|3278.07|3278.07|3275.95|3275.95|0
1659007800000|2022-07-28 11:30:00|3277.82|3277.82|3282.64|3282.64|3282.64|3282.64|3276.65|3276.65|0
1659008100000|2022-07-28 11:35:00|3282.77|3282.77|3283.39|3283.39|3283.39|3283.39|3279.65|3279.65|0
1659008400000|2022-07-28 11:40:00|3285.27|3285.27|3290.71|3290.71|3290.71|3290.71|3285.27|3285.27|0
1659008700000|2022-07-28 11:45:00|3291.96|3291.96|3290.44|3290.44|3294.19|3294.19|3290.44|3290.44|0
1659009000000|2022-07-28 11:50:00|3290.56|3290.56|3291.19|3291.19|3291.81|3291.81|3288.56|3288.56|0
1659009300000|2022-07-28 11:55:00|3290.56|3290.56|3287.02|3287.02|3290.56|3290.56|3283.77|3283.77|0
1659009600000|2022-07-28 12:00:00|3286.77|3286.77|3283.77|3283.77|3286.77|3286.77|3281.98|3281.98|0
1659009900000|2022-07-28 12:05:00|3283.52|3283.52|3290.07|3290.07|3290.19|3290.19|3283.52|3283.52|0
1659010200000|2022-07-28 12:10:00|3289.44|3289.44|3290.07|3290.07|3290.81|3290.81|3288.82|3288.82|0
1659010500000|2022-07-28 12:15:00|3289.72|3289.72|3288.92|3288.92|3292.66|3292.66|3288.92|3288.92|0
1659010800000|2022-07-28 12:20:00|3290.17|3290.17|3295.14|3295.14|3296.76|3296.76|3290.17|3290.17|0
1659011100000|2022-07-28 12:25:00|3297.01|3297.01|3295.52|3295.52|3297.64|3297.64|3295.52|3295.52|0
1659011400000|2022-07-28 12:30:00|3298.65|3298.65|3300.42|3300.42|3302.26|3302.26|3288.94|3288.94|0
1659011700000|2022-07-28 12:35:00|3303.55|3303.55|3304.05|3304.05|3309.29|3309.29|3303.55|3303.55|0
1659012000000|2022-07-28 12:40:00|3303.42|3303.42|3308.28|3308.28|3308.91|3308.91|3301.04|3301.04|0
1659012300000|2022-07-28 12:45:00|3308.41|3308.41|3313.14|3313.14|3315.03|3315.03|3308.41|3308.41|0
1659012600000|2022-07-28 12:50:00|3313.02|3313.02|3312.28|3312.28|3315.64|3315.64|3312.28|3312.28|0
1659012900000|2022-07-28 12:55:00|3312.03|3312.03|3305.16|3305.16|3312.03|3312.03|3302.41|3302.41|0
1659013200000|2022-07-28 13:00:00|3303.91|3303.91|3308.4|3308.4|3308.4|3308.4|3302.54|3302.54|0
1659013500000|2022-07-28 13:05:00|3307.15|3307.15|3304.65|3304.65|3307.15|3307.15|3304.65|3304.65|0
1659013800000|2022-07-28 13:10:00|3305.28|3305.28|3305.81|3305.81|3313.31|3313.31|3305.28|3305.28|0
1659014100000|2022-07-28 13:15:00|3306.44|3306.44|3313.56|3313.56|3314.18|3314.18|3306.44|3306.44|0
1659014400000|2022-07-28 13:20:00|3315.43|3315.43|3312.43|3312.43|3315.56|3315.56|3311.18|3311.18|0
1659014700000|2022-07-28 13:25:00|3311.81|3311.81|3312.43|3312.43|3314.55|3314.55|3311.43|3311.43|0
1659015000000|2022-07-28 13:30:00|3311.8|3311.8|3324.66|3324.66|3324.66|3324.66|3309.76|3309.76|0
1659015300000|2022-07-28 13:35:00|3325.29|3325.29|3326.33|3326.33|3330.33|3330.33|3324.04|3324.04|0
1659015600000|2022-07-28 13:40:00|3323.83|3323.83|3314.59|3314.59|3323.83|3323.83|3313.84|3313.84|0
1659015900000|2022-07-28 13:45:00|3315.21|3315.21|3310.83|3310.83|3316.46|3316.46|3308.95|3308.95|0
1659016200000|2022-07-28 13:50:00|3310.7|3310.7|3300.92|3300.92|3313.2|3313.2|3300.66|3300.66|0
1659016500000|2022-07-28 13:55:00|3301.54|3301.54|3306.75|3306.75|3310.37|3310.37|3299.55|3299.55|0
1659016800000|2022-07-28 14:00:00|3308|3308|3314.75|3314.75|3315.09|3315.09|3306.62|3306.62|0
1659017100000|2022-07-28 14:05:00|3315.37|3315.37|3304.08|3304.08|3315.37|3315.37|3302.84|3302.84|0
1659017400000|2022-07-28 14:10:00|3304.71|3304.71|3310.62|3310.62|3313.62|3313.62|3304.71|3304.71|0
1659017700000|2022-07-28 14:15:00|3310.37|3310.37|3308.75|3308.75|3312.87|3312.87|3308.75|3308.75|0
1659018000000|2022-07-28 14:20:00|3309|3309|3309.87|3309.87|3310.62|3310.62|3306.25|3306.25|0
1659018300000|2022-07-28 14:25:00|3310.5|3310.5|3311.32|3311.32|3311.45|3311.45|3307.08|3307.08|0
1659018600000|2022-07-28 14:30:00|3310.7|3310.7|3304.2|3304.2|3310.7|3310.7|3301.82|3301.82|0
1659018900000|2022-07-28 14:35:00|3303.57|3303.57|3309.56|3309.56|3310.19|3310.19|3302.95|3302.95|0
1659019200000|2022-07-28 14:40:00|3309.32|3309.32|3311.66|3311.66|3313.55|3313.55|3308.8|3308.8|0
1659019500000|2022-07-28 14:45:00|3312.29|3312.29|3312.1|3312.1|3315.79|3315.79|3311.59|3311.59|0
1659019800000|2022-07-28 14:50:00|3312.22|3312.22|3311.06|3311.06|3312.97|3312.97|3307.81|3307.81|0
1659020100000|2022-07-28 14:55:00|3310.44|3310.44|3309.77|3309.77|3311.69|3311.69|3307.82|3307.82|0
1659020400000|2022-07-28 15:00:00|3309.9|3309.9|3309.4|3309.4|3312.27|3312.27|3307.15|3307.15|0
1659020700000|2022-07-28 15:05:00|3309.52|3309.52|3312.42|3312.42|3312.42|3312.42|3309.29|3309.29|0
1659021000000|2022-07-28 15:10:00|3313.04|3313.04|3316.35|3316.35|3316.86|3316.86|3310.47|3310.47|0
1659021300000|2022-07-28 15:15:00|3315.72|3315.72|3314.73|3314.73|3317.48|3317.48|3314.35|3314.35|0
1659021600000|2022-07-28 15:20:00|3312.86|3312.86|3315.53|3315.53|3318.03|3318.03|3311.31|3311.31|0
1659021900000|2022-07-28 15:25:00|3315.78|3315.78|3323.78|3323.78|3325.03|3325.03|3313.21|3313.21|0
1659078900000|2022-07-29 07:15:00|3377.16|3377.16|3400.33|3400.33|3400.58|3400.58|3377.16|3377.16|0
1659079200000|2022-07-29 07:20:00|3400.96|3400.96|3403.14|3403.14|3413.1|3413.1|3400.58|3400.58|0
1659079500000|2022-07-29 07:25:00|3402.52|3402.52|3406.02|3406.02|3408.39|3408.39|3401.4|3401.4|0
1659079800000|2022-07-29 07:30:00|3404.15|3404.15|3404.91|3404.91|3411.02|3411.02|3403.4|3403.4|0
1659080100000|2022-07-29 07:35:00|3404.28|3404.28|3389.62|3389.62|3404.28|3404.28|3389.62|3389.62|0
1659080400000|2022-07-29 07:40:00|3389|3389|3378.69|3378.69|3389|3389|3375.2|3375.2|0
1659080700000|2022-07-29 07:45:00|3378.07|3378.07|3387.04|3387.04|3390.23|3390.23|3378.07|3378.07|0
1659081000000|2022-07-29 07:50:00|3388.29|3388.29|3381.33|3381.33|3390.04|3390.04|3378.83|3378.83|0
1659081300000|2022-07-29 07:55:00|3383.2|3383.2|3385.95|3385.95|3387.2|3387.2|3383.2|3383.2|0
1659081600000|2022-07-29 08:00:00|3386.57|3386.57|3384.14|3384.14|3387.89|3387.89|3384.14|3384.14|0
1659081900000|2022-07-29 08:05:00|3384.76|3384.76|3386.37|3386.37|3386.74|3386.74|3384.24|3384.24|0
1659082200000|2022-07-29 08:10:00|3387.62|3387.62|3393.82|3393.82|3396.31|3396.31|3385.74|3385.74|0
1659082500000|2022-07-29 08:15:00|3393.32|3393.32|3400.43|3400.43|3402.81|3402.81|3393.2|3393.2|0
1659082800000|2022-07-29 08:20:00|3400.26|3400.26|3395.35|3395.35|3405.71|3405.71|3395.35|3395.35|0
1659083100000|2022-07-29 08:25:00|3394.73|3394.73|3397.48|3397.48|3399.6|3399.6|3394.1|3394.1|0
1659083400000|2022-07-29 08:30:00|3396.85|3396.85|3401.55|3401.55|3401.55|3401.55|3392.93|3392.93|0
1659083700000|2022-07-29 08:35:00|3402.04|3402.04|3411.42|3411.42|3412.04|3412.04|3402.04|3402.04|0
1659084000000|2022-07-29 08:40:00|3410.17|3410.17|3418|3418|3422.37|3422.37|3410.17|3410.17|0
1659084300000|2022-07-29 08:45:00|3416.25|3416.25|3410.63|3410.63|3416.88|3416.88|3410.63|3410.63|0
1659084600000|2022-07-29 08:50:00|3411.88|3411.88|3408.13|3408.13|3412.5|3412.5|3408.13|3408.13|0
1659084900000|2022-07-29 08:55:00|3408.76|3408.76|3410.67|3410.67|3413.13|3413.13|3408.76|3408.76|0
1659085200000|2022-07-29 09:00:00|3409.42|3409.42|3407.04|3407.04|3409.42|3409.42|3405.17|3405.17|0
1659085500000|2022-07-29 09:05:00|3405.17|3405.17|3398.6|3398.6|3407.04|3407.04|3398.6|3398.6|0
1659085800000|2022-07-29 09:10:00|3398.22|3398.22|3397.09|3397.09|3402.09|3402.09|3397.09|3397.09|0
1659086100000|2022-07-29 09:15:00|3397.72|3397.72|3397.49|3397.49|3399.72|3399.72|3396.59|3396.59|0
1659086400000|2022-07-29 09:20:00|3396.24|3396.24|3397.39|3397.39|3397.39|3397.39|3391.62|3391.62|0
1659086700000|2022-07-29 09:25:00|3398.02|3398.02|3400.14|3400.14|3402.64|3402.64|3396.89|3396.89|0
1659087000000|2022-07-29 09:30:00|3402.01|3402.01|3403.26|3403.26|3403.26|3403.26|3401.39|3401.39|0
1659087300000|2022-07-29 09:35:00|3402.01|3402.01|3397.86|3397.86|3404.11|3404.11|3397.24|3397.24|0
1659087600000|2022-07-29 09:40:00|3397.69|3397.69|3396.44|3396.44|3397.69|3397.69|3395.81|3395.81|0
1659087900000|2022-07-29 09:45:00|3397.06|3397.06|3398.06|3398.06|3398.06|3398.06|3394.56|3394.56|0
1659088200000|2022-07-29 09:50:00|3397.43|3397.43|3404.43|3404.43|3405.05|3405.05|3396.81|3396.81|0
1659088500000|2022-07-29 09:55:00|3403.81|3403.81|3401.01|3401.01|3403.81|3403.81|3400.38|3400.38|0
1659088800000|2022-07-29 10:00:00|3400.38|3400.38|3398.39|3398.39|3400.38|3400.38|3396.51|3396.51|0
1659089100000|2022-07-29 10:05:00|3399.01|3399.01|3398.88|3398.88|3401.38|3401.38|3397.63|3397.63|0
1659089400000|2022-07-29 10:10:00|3397.63|3397.63|3396.04|3396.04|3398.26|3398.26|3395.42|3395.42|0
1659089700000|2022-07-29 10:15:00|3395.42|3395.42|3389.67|3389.67|3395.42|3395.42|3388.42|3388.42|0
1659090000000|2022-07-29 10:20:00|3390.29|3390.29|3387.55|3387.55|3393.42|3393.42|3385.67|3385.67|0
1659090300000|2022-07-29 10:25:00|3388.17|3388.17|3389.8|3389.8|3393.17|3393.17|3388.17|3388.17|0
1659090600000|2022-07-29 10:30:00|3390.42|3390.42|3393.24|3393.24|3393.24|3393.24|3390.25|3390.25|0
1659090900000|2022-07-29 10:35:00|3394.49|3394.49|3393.12|3393.12|3396.61|3396.61|3393.12|3393.12|0
1659091200000|2022-07-29 10:40:00|3392.49|3392.49|3391.24|3391.24|3392.49|3392.49|3391.24|3391.24|0
1659091500000|2022-07-29 10:45:00|3390.62|3390.62|3389|3389|3390.62|3390.62|3387.49|3387.49|0
1659091800000|2022-07-29 10:50:00|3388.87|3388.87|3393.25|3393.25|3393.25|3393.25|3388.87|3388.87|0
1659092100000|2022-07-29 10:55:00|3393.37|3393.37|3398.86|3398.86|3398.99|3398.99|3392.74|3392.74|0
1659092400000|2022-07-29 11:00:00|3398.24|3398.24|3396.04|3396.04|3398.24|3398.24|3395.24|3395.24|0
1659092700000|2022-07-29 11:05:00|3395.87|3395.87|3394.37|3394.37|3395.87|3395.87|3392.62|3392.62|0
1659093000000|2022-07-29 11:10:00|3395|3395|3394.37|3394.37|3395|3395|3393.12|3393.12|0
1659093300000|2022-07-29 11:15:00|3394.49|3394.49|3396.81|3396.81|3397.44|3397.44|3393.69|3393.69|0
1659093600000|2022-07-29 11:20:00|3398.06|3398.06|3396.69|3396.69|3398.56|3398.56|3396.69|3396.69|0
1659093900000|2022-07-29 11:25:00|3395.44|3395.44|3395.2|3395.2|3395.57|3395.57|3394.19|3394.19|0
1659094200000|2022-07-29 11:30:00|3396.45|3396.45|3393.07|3393.07|3396.45|3396.45|3393.07|3393.07|0
1659094500000|2022-07-29 11:35:00|3392.83|3392.83|3394.19|3394.19|3395.44|3395.44|3391.58|3391.58|0
1659094800000|2022-07-29 11:40:00|3393.45|3393.45|3395.07|3395.07|3395.69|3395.69|3393.32|3393.32|0
1659095100000|2022-07-29 11:45:00|3394.44|3394.44|3395.57|3395.57|3395.69|3395.69|3394.44|3394.44|0
1659095400000|2022-07-29 11:50:00|3394.94|3394.94|3398.33|3398.33|3400.69|3400.69|3394.94|3394.94|0
1659095700000|2022-07-29 11:55:00|3398.67|3398.67|3399.12|3399.12|3399.12|3399.12|3393.5|3393.5|0
1659096000000|2022-07-29 12:00:00|3399.3|3399.3|3407.04|3407.04|3408.74|3408.74|3399.3|3399.3|0
1659096300000|2022-07-29 12:05:00|3406.42|3406.42|3408.29|3408.29|3411.41|3411.41|3405.17|3405.17|0
1659096600000|2022-07-29 12:10:00|3407.67|3407.67|3408.64|3408.64|3409.26|3409.26|3407.67|3407.67|0
1659096900000|2022-07-29 12:15:00|3408.01|3408.01|3411.59|3411.59|3411.59|3411.59|3408.01|3408.01|0
1659097200000|2022-07-29 12:20:00|3411.21|3411.21|3415.09|3415.09|3415.09|3415.09|3411.21|3411.21|0
1659097500000|2022-07-29 12:25:00|3414.96|3414.96|3413.47|3413.47|3416.59|3416.59|3413.47|3413.47|0
1659097800000|2022-07-29 12:30:00|3412.84|3412.84|3408.05|3408.05|3412.84|3412.84|3407.75|3407.75|0
1659098100000|2022-07-29 12:35:00|3408.3|3408.3|3408.8|3408.8|3410.17|3410.17|3406.92|3406.92|0
1659098400000|2022-07-29 12:40:00|3409.17|3409.17|3413.96|3413.96|3415.21|3415.21|3409.1|3409.1|0
1659098700000|2022-07-29 12:45:00|3414.59|3414.59|3414.59|3414.59|3415.08|3415.08|3413.34|3413.34|0
1659099000000|2022-07-29 12:50:00|3414.34|3414.34|3416.88|3416.88|3416.88|3416.88|3412.46|3412.46|0
1659099300000|2022-07-29 12:55:00|3416.38|3416.38|3413.76|3413.76|3417.26|3417.26|3413.76|3413.76|0
1659099600000|2022-07-29 13:00:00|3415.01|3415.01|3407.22|3407.22|3415.01|3415.01|3406.6|3406.6|0
1659099900000|2022-07-29 13:05:00|3407.35|3407.35|3411.72|3411.72|3411.72|3411.72|3406.72|3406.72|0
1659100200000|2022-07-29 13:10:00|3413.59|3413.59|3412.34|3412.34|3414.22|3414.22|3410.47|3410.47|0
1659100500000|2022-07-29 13:15:00|3412.97|3412.97|3415.54|3415.54|3416.17|3416.17|3412.34|3412.34|0
1659100800000|2022-07-29 13:20:00|3414.29|3414.29|3414.92|3414.92|3416.17|3416.17|3413.04|3413.04|0
1659101100000|2022-07-29 13:25:00|3416.17|3416.17|3415.17|3415.17|3417.42|3417.42|3414.92|3414.92|0
1659101400000|2022-07-29 13:30:00|3416.42|3416.42|3408.09|3408.09|3418.34|3418.34|3408.09|3408.09|0
1659101700000|2022-07-29 13:35:00|3408.72|3408.72|3412.71|3412.71|3412.71|3412.71|3403.22|3403.22|0
1659102000000|2022-07-29 13:40:00|3411.46|3411.46|3417.76|3417.76|3417.76|3417.76|3411.46|3411.46|0
1659102300000|2022-07-29 13:45:00|3418.38|3418.38|3418.38|3418.38|3422.88|3422.88|3416.51|3416.51|0
1659102600000|2022-07-29 13:50:00|3417.76|3417.76|3420.51|3420.51|3421.76|3421.76|3416.76|3416.76|0
1659102900000|2022-07-29 13:55:00|3419.88|3419.88|3422.01|3422.01|3427.13|3427.13|3418.63|3418.63|0
1659103200000|2022-07-29 14:00:00|3420.63|3420.63|3434.25|3434.25|3434.25|3434.25|3420.13|3420.13|0
1659103500000|2022-07-29 14:05:00|3435.5|3435.5|3438.3|3438.3|3439.67|3439.67|3435.5|3435.5|0
1659103800000|2022-07-29 14:10:00|3438.92|3438.92|3447.22|3447.22|3450.84|3450.84|3438.92|3438.92|0
1659104100000|2022-07-29 14:15:00|3445.97|3445.97|3446.4|3446.4|3446.6|3446.6|3437.84|3437.84|0
1659104400000|2022-07-29 14:20:00|3446.57|3446.57|3448.72|3448.72|3451.52|3451.52|3445.77|3445.77|0
1659104700000|2022-07-29 14:25:00|3448.47|3448.47|3452.21|3452.21|3457.21|3457.21|3447.73|3447.73|0
1659105000000|2022-07-29 14:30:00|3450.96|3450.96|3448.27|3448.27|3452.21|3452.21|3445.4|3445.4|0
1659105300000|2022-07-29 14:35:00|3448.89|3448.89|3451.02|3451.02|3452.02|3452.02|3448.89|3448.89|0
1659105600000|2022-07-29 14:40:00|3451.76|3451.76|3454.56|3454.56|3456.43|3456.43|3449.19|3449.19|0
1659105900000|2022-07-29 14:45:00|3453.94|3453.94|3448.51|3448.51|3455.03|3455.03|3448.51|3448.51|0
1659106200000|2022-07-29 14:50:00|3448.64|3448.64|3447.94|3447.94|3449.64|3449.64|3445.89|3445.89|0
1659106500000|2022-07-29 14:55:00|3448.56|3448.56|3444.97|3444.97|3448.56|3448.56|3443.89|3443.89|0
1659106800000|2022-07-29 15:00:00|3444.72|3444.72|3444.82|3444.82|3447.32|3447.32|3443.47|3443.47|0
1659107100000|2022-07-29 15:05:00|3444.2|3444.2|3449.94|3449.94|3449.94|3449.94|3443.95|3443.95|0
1659107400000|2022-07-29 15:10:00|3450.57|3450.57|3456.07|3456.07|3456.57|3456.57|3450.57|3450.57|0
1659107700000|2022-07-29 15:15:00|3456.19|3456.19|3463.62|3463.62|3463.86|3463.86|3454.19|3454.19|0
1659108000000|2022-07-29 15:20:00|3462.99|3462.99|3466.29|3466.29|3467.24|3467.24|3460.49|3460.49|0
1659108300000|2022-07-29 15:25:00|3465.67|3465.67|3467.72|3467.72|3469.12|3469.12|3462.74|3462.74|0
1659338700000|2022-08-01 07:25:00|3470.38|3470.38|3470.38|3470.38|3471|3471|3470.38|3470.38|0
1659339000000|2022-08-01 07:30:00|3471.63|3471.63|3475.21|3475.21|3475.21|3475.21|3471.51|3471.51|0
1659339300000|2022-08-01 07:35:00|3474.58|3474.58|3470.47|3470.47|3476.46|3476.46|3470.47|3470.47|0
1659339600000|2022-08-01 07:40:00|3472.34|3472.34|3477.44|3477.44|3477.44|3477.44|3471.09|3471.09|0
1659339900000|2022-08-01 07:45:00|3475.56|3475.56|3478.23|3478.23|3479.35|3479.35|3475.19|3475.19|0
1659340200000|2022-08-01 07:50:00|3477.98|3477.98|3471.86|3471.86|3477.98|3477.98|3471.24|3471.24|0
1659340500000|2022-08-01 07:55:00|3472.49|3472.49|3474.69|3474.69|3474.94|3474.94|3472.49|3472.49|0
1659340800000|2022-08-01 08:00:00|3474.93|3474.93|3472.6|3472.6|3475.81|3475.81|3472.06|3472.06|0
1659341100000|2022-08-01 08:05:00|3471.35|3471.35|3472.2|3472.2|3472.45|3472.45|3468.46|3468.46|0
1659341400000|2022-08-01 08:10:00|3472.83|3472.83|3475.08|3475.08|3478.33|3478.33|3472.83|3472.83|0
1659341700000|2022-08-01 08:15:00|3474.45|3474.45|3483.2|3483.2|3483.2|3483.2|3474.45|3474.45|0
1659342000000|2022-08-01 08:20:00|3481.95|3481.95|3477.83|3477.83|3484.33|3484.33|3477.83|3477.83|0
1659342300000|2022-08-01 08:25:00|3476.58|3476.58|3475.96|3475.96|3476.58|3476.58|3473.71|3473.71|0
1659342600000|2022-08-01 08:30:00|3474.71|3474.71|3472.08|3472.08|3474.71|3474.71|3471.59|3471.59|0
1659342900000|2022-08-01 08:35:00|3471.84|3471.84|3470.46|3470.46|3471.84|3471.84|3468.09|3468.09|0
1659343200000|2022-08-01 08:40:00|3470.71|3470.71|3466.71|3466.71|3473.21|3473.21|3465.83|3465.83|0
1659343500000|2022-08-01 08:45:00|3466.09|3466.09|3458.32|3458.32|3466.09|3466.09|3458.32|3458.32|0
1659343800000|2022-08-01 08:50:00|3454.57|3454.57|3452.32|3452.32|3456.44|3456.44|3451.7|3451.7|0
1659344100000|2022-08-01 08:55:00|3449.82|3449.82|3451.32|3451.32|3452.56|3452.56|3447.32|3447.32|0
1659344400000|2022-08-01 09:00:00|3450.69|3450.69|3452.19|3452.19|3453.44|3453.44|3450.07|3450.07|0
1659344700000|2022-08-01 09:05:00|3452.81|3452.81|3451.69|3451.69|3453.44|3453.44|3450.81|3450.81|0
1659345000000|2022-08-01 09:10:00|3451.94|3451.94|3450.19|3450.19|3453.56|3453.56|3448.31|3448.31|0
1659345300000|2022-08-01 09:15:00|3450.06|3450.06|3450.44|3450.44|3452.81|3452.81|3448.56|3448.56|0
1659345600000|2022-08-01 09:20:00|3449.81|3449.81|3450.44|3450.44|3451.19|3451.19|3448.69|3448.69|0
1659345900000|2022-08-01 09:25:00|3450.57|3450.57|3452.32|3452.32|3456.81|3456.81|3450.57|3450.57|0
1659346200000|2022-08-01 09:30:00|3452.94|3452.94|3458.06|3458.06|3458.06|3458.06|3452.94|3452.94|0
1659346500000|2022-08-01 09:35:00|3458.69|3458.69|3458.44|3458.44|3461.19|3461.19|3456.81|3456.81|0
1659346800000|2022-08-01 09:40:00|3459.06|3459.06|3457.61|3457.61|3459.49|3459.49|3457.36|3457.36|0
1659347100000|2022-08-01 09:45:00|3458.24|3458.24|3454.86|3454.86|3458.24|3458.24|3453.74|3453.74|0
1659347400000|2022-08-01 09:50:00|3455.49|3455.49|3452.49|3452.49|3456.11|3456.11|3452.49|3452.49|0
1659347700000|2022-08-01 09:55:00|3451.86|3451.86|3447.11|3447.11|3451.86|3451.86|3446.43|3446.43|0
1659348000000|2022-08-01 10:00:00|3448.36|3448.36|3450.68|3450.68|3450.68|3450.68|3446.36|3446.36|0
1659348300000|2022-08-01 10:05:00|3450.56|3450.56|3450.68|3450.68|3453.06|3453.06|3450.05|3450.05|0
1659348600000|2022-08-01 10:10:00|3448.18|3448.18|3452.8|3452.8|3452.8|3452.8|3448.18|3448.18|0
1659348900000|2022-08-01 10:15:00|3453.42|3453.42|3450.87|3450.87|3453.8|3453.8|3450.87|3450.87|0
1659349200000|2022-08-01 10:20:00|3451|3451|3443.21|3443.21|3451|3451|3443.21|3443.21|0
1659349500000|2022-08-01 10:25:00|3440.09|3440.09|3437.06|3437.06|3441.34|3441.34|3437.06|3437.06|0
1659349800000|2022-08-01 10:30:00|3437.18|3437.18|3437.18|3437.18|3439.68|3439.68|3435.93|3435.93|0
1659350100000|2022-08-01 10:35:00|3436.56|3436.56|3430.31|3430.31|3436.56|3436.56|3429.69|3429.69|0
1659350400000|2022-08-01 10:40:00|3429.69|3429.69|3423.31|3423.31|3429.69|3429.69|3423.31|3423.31|0
1659350700000|2022-08-01 10:45:00|3425.81|3425.81|3414.02|3414.02|3429.39|3429.39|3414.02|3414.02|0
1659351000000|2022-08-01 10:50:00|3415.89|3415.89|3412.24|3412.24|3416.51|3416.51|3409.74|3409.74|0
1659351300000|2022-08-01 10:55:00|3413.49|3413.49|3413.44|3413.44|3413.49|3413.49|3405.37|3405.37|0
1659351600000|2022-08-01 11:00:00|3412.19|3412.19|3417.7|3417.7|3419.44|3419.44|3412.19|3412.19|0
1659351900000|2022-08-01 11:05:00|3417.82|3417.82|3418.44|3418.44|3418.44|3418.44|3417.2|3417.2|0
1659352200000|2022-08-01 11:10:00|3420.32|3420.32|3422.69|3422.69|3422.69|3422.69|3417.82|3417.82|0
1659352500000|2022-08-01 11:15:00|3423.94|3423.94|3420.92|3420.92|3425.82|3425.82|3420.92|3420.92|0
1659352800000|2022-08-01 11:20:00|3420.74|3420.74|3421.98|3421.98|3425.36|3425.36|3420.74|3420.74|0
1659353100000|2022-08-01 11:25:00|3423.23|3423.23|3421.61|3421.61|3423.23|3423.23|3420.73|3420.73|0
1659353400000|2022-08-01 11:30:00|3422.23|3422.23|3422.23|3422.23|3423.98|3423.98|3422.23|3422.23|0
1659353700000|2022-08-01 11:35:00|3421.98|3421.98|3422.23|3422.23|3423.36|3423.36|3420.23|3420.23|0
1659354000000|2022-08-01 11:40:00|3423.48|3423.48|3428.98|3428.98|3431.48|3431.48|3423.36|3423.36|0
1659354300000|2022-08-01 11:45:00|3426.48|3426.48|3423.99|3423.99|3426.48|3426.48|3423.99|3423.99|0
1659354600000|2022-08-01 11:50:00|3422.74|3422.74|3420.32|3420.32|3423.71|3423.71|3420.32|3420.32|0
1659354900000|2022-08-01 11:55:00|3419.07|3419.07|3425.82|3425.82|3427.69|3427.69|3419.07|3419.07|0
1659355200000|2022-08-01 12:00:00|3425.99|3425.99|3431.28|3431.28|3431.74|3431.74|3425.99|3425.99|0
1659355500000|2022-08-01 12:05:00|3432.53|3432.53|3427.86|3427.86|3432.53|3432.53|3425.41|3425.41|0
1659355800000|2022-08-01 12:10:00|3428.03|3428.03|3425.98|3425.98|3428.03|3428.03|3425.98|3425.98|0
1659356100000|2022-08-01 12:15:00|3425.81|3425.81|3421.91|3421.91|3425.81|3425.81|3421.91|3421.91|0
1659356400000|2022-08-01 12:20:00|3422.28|3422.28|3422.27|3422.27|3423.52|3423.52|3421.39|3421.39|0
1659356700000|2022-08-01 12:25:00|3422.89|3422.89|3422.65|3422.65|3424.02|3424.02|3419.52|3419.52|0
1659357000000|2022-08-01 12:30:00|3422.02|3422.02|3420.62|3420.62|3422.37|3422.37|3419.24|3419.24|0
1659357300000|2022-08-01 12:35:00|3420.86|3420.86|3423.99|3423.99|3424.61|3424.61|3419.61|3419.61|0
1659357600000|2022-08-01 12:40:00|3422.74|3422.74|3425.61|3425.61|3425.61|3425.61|3422.74|3422.74|0
1659357900000|2022-08-01 12:45:00|3425.48|3425.48|3419.37|3419.37|3427.23|3427.23|3419.37|3419.37|0
1659358200000|2022-08-01 12:50:00|3419.99|3419.99|3413.89|3413.89|3419.99|3419.99|3413.89|3413.89|0
1659358500000|2022-08-01 12:55:00|3414.52|3414.52|3416.92|3416.92|3416.92|3416.92|3413.89|3413.89|0
1659358800000|2022-08-01 13:00:00|3417.54|3417.54|3412.13|3412.13|3418.92|3418.92|3412.01|3412.01|0
1659359100000|2022-08-01 13:05:00|3409.63|3409.63|3412.15|3412.15|3414.03|3414.03|3409.63|3409.63|0
1659359400000|2022-08-01 13:10:00|3413.4|3413.4|3417.98|3417.98|3418.11|3418.11|3412.78|3412.78|0
1659359700000|2022-08-01 13:15:00|3417.86|3417.86|3416.61|3416.61|3419.11|3419.11|3416.49|3416.49|0
1659360000000|2022-08-01 13:20:00|3415.99|3415.99|3415.33|3415.33|3417.21|3417.21|3414.71|3414.71|0
1659360300000|2022-08-01 13:25:00|3415.45|3415.45|3420.3|3420.3|3422.08|3422.08|3415.33|3415.33|0
1659360600000|2022-08-01 13:30:00|3423.42|3423.42|3422.16|3422.16|3423.42|3423.42|3416.79|3416.79|0
1659360900000|2022-08-01 13:35:00|3421.53|3421.53|3413.82|3413.82|3423.39|3423.39|3411.83|3411.83|0
1659361200000|2022-08-01 13:40:00|3413.45|3413.45|3418.82|3418.82|3420.19|3420.19|3413.2|3413.2|0
1659361500000|2022-08-01 13:45:00|3419.45|3419.45|3418.57|3418.57|3419.82|3419.82|3415.7|3415.7|0
1659361800000|2022-08-01 13:50:00|3417.95|3417.95|3425.94|3425.94|3427.91|3427.91|3416.7|3416.7|0
1659362100000|2022-08-01 13:55:00|3425.32|3425.32|3421.32|3421.32|3426.49|3426.49|3420.69|3420.69|0
1659362400000|2022-08-01 14:00:00|3421.2|3421.2|3424.82|3424.82|3426.06|3426.06|3419.95|3419.95|0
1659362700000|2022-08-01 14:05:00|3425.44|3425.44|3437.25|3437.25|3437.37|3437.37|3425.44|3425.44|0
1659363000000|2022-08-01 14:10:00|3437.42|3437.42|3444.62|3444.62|3447.24|3447.24|3437.25|3437.25|0
1659363300000|2022-08-01 14:15:00|3444.74|3444.74|3441.28|3441.28|3447.57|3447.57|3441.28|3441.28|0
1659363600000|2022-08-01 14:20:00|3440.98|3440.98|3436.61|3436.61|3440.98|3440.98|3436.36|3436.36|0
1659363900000|2022-08-01 14:25:00|3436.73|3436.73|3432.56|3432.56|3441.35|3441.35|3431.32|3431.32|0
1659364200000|2022-08-01 14:30:00|3433.81|3433.81|3428.77|3428.77|3435.28|3435.28|3428.77|3428.77|0
1659364500000|2022-08-01 14:35:00|3427.52|3427.52|3426.02|3426.02|3427.52|3427.52|3422.52|3422.52|0
1659364800000|2022-08-01 14:40:00|3427.27|3427.27|3429.63|3429.63|3432.06|3432.06|3427.11|3427.11|0
1659365100000|2022-08-01 14:45:00|3429.81|3429.81|3426.79|3426.79|3432.93|3432.93|3426.01|3426.01|0
1659365400000|2022-08-01 14:50:00|3426.16|3426.16|3432.13|3432.13|3435.25|3435.25|3426.16|3426.16|0
1659365700000|2022-08-01 14:55:00|3431.5|3431.5|3439.22|3439.22|3439.85|3439.85|3429|3429|0
1659366000000|2022-08-01 15:00:00|3439.85|3439.85|3433.45|3433.45|3439.85|3439.85|3433.45|3433.45|0
1659366300000|2022-08-01 15:05:00|3433.08|3433.08|3424.16|3424.16|3433.08|3433.08|3424.04|3424.04|0
1659366600000|2022-08-01 15:10:00|3426.04|3426.04|3423.92|3423.92|3426.04|3426.04|3423.29|3423.29|0
1659366900000|2022-08-01 15:15:00|3424.17|3424.17|3426.87|3426.87|3427.5|3427.5|3423.12|3423.12|0
1659367200000|2022-08-01 15:20:00|3426.75|3426.75|3436.67|3436.67|3436.67|3436.67|3426.75|3426.75|0
1659367500000|2022-08-01 15:25:00|3437.3|3437.3|3436.42|3436.42|3439.17|3439.17|3434.55|3434.55|0
1659424500000|2022-08-02 07:15:00|3385.99|3385.99|3367.75|3367.75|3385.99|3385.99|3367.75|3367.75|0
1659424800000|2022-08-02 07:20:00|3364.62|3364.62|3373.41|3373.41|3375.59|3375.59|3362.75|3362.75|0
1659425100000|2022-08-02 07:25:00|3372.16|3372.16|3372.48|3372.48|3377.16|3377.16|3368.29|3368.29|0
1659425400000|2022-08-02 07:30:00|3374.36|3374.36|3378.29|3378.29|3378.29|3378.29|3371.17|3371.17|0
1659425700000|2022-08-02 07:35:00|3376.42|3376.42|3382.82|3382.82|3383.54|3383.54|3374.79|3374.79|0
1659426000000|2022-08-02 07:40:00|3385.32|3385.32|3377.18|3377.18|3386.91|3386.91|3376.56|3376.56|0
1659426300000|2022-08-02 07:45:00|3378.43|3378.43|3374.71|3374.71|3379.05|3379.05|3372.05|3372.05|0
1659426600000|2022-08-02 07:50:00|3372.21|3372.21|3376.59|3376.59|3378.8|3378.8|3372.21|3372.21|0
1659426900000|2022-08-02 07:55:00|3377.84|3377.84|3372.1|3372.1|3379.09|3379.09|3371.48|3371.48|0
1659427200000|2022-08-02 08:00:00|3374.6|3374.6|3373.48|3373.48|3376.35|3376.35|3372.85|3372.85|0
1659427500000|2022-08-02 08:05:00|3372.86|3372.86|3370.69|3370.69|3373.76|3373.76|3370.47|3370.47|0
1659427800000|2022-08-02 08:10:00|3370.07|3370.07|3366.45|3366.45|3370.07|3370.07|3365.82|3365.82|0
1659428100000|2022-08-02 08:15:00|3367.7|3367.7|3373.19|3373.19|3373.19|3373.19|3367.7|3367.7|0
1659428400000|2022-08-02 08:20:00|3372.57|3372.57|3367.83|3367.83|3372.57|3372.57|3367.2|3367.2|0
1659428700000|2022-08-02 08:25:00|3366.58|3366.58|3369.44|3369.44|3369.44|3369.44|3366.58|3366.58|0
1659429000000|2022-08-02 08:30:00|3368.82|3368.82|3368.94|3368.94|3368.94|3368.94|3366.19|3366.19|0
1659429300000|2022-08-02 08:35:00|3368.32|3368.32|3359.64|3359.64|3368.32|3368.32|3359.26|3359.26|0
1659429600000|2022-08-02 08:40:00|3358.39|3358.39|3358.34|3358.34|3359.14|3359.14|3357.52|3357.52|0
1659429900000|2022-08-02 08:45:00|3359.59|3359.59|3356.84|3356.84|3359.71|3359.71|3355.09|3355.09|0
1659430200000|2022-08-02 08:50:00|3356.66|3356.66|3363.08|3363.08|3363.2|3363.2|3356.66|3356.66|0
1659430500000|2022-08-02 08:55:00|3364.95|3364.95|3356.87|3356.87|3364.95|3364.95|3356.87|3356.87|0
1659430800000|2022-08-02 09:00:00|3357.61|3357.61|3363.23|3363.23|3363.23|3363.23|3357.61|3357.61|0
1659431100000|2022-08-02 09:05:00|3362.61|3362.61|3367.96|3367.96|3367.96|3367.96|3362.61|3362.61|0
1659431400000|2022-08-02 09:10:00|3368.21|3368.21|3373.7|3373.7|3374.83|3374.83|3365.96|3365.96|0
1659431700000|2022-08-02 09:15:00|3374.33|3374.33|3372.75|3372.75|3374.95|3374.95|3372.75|3372.75|0
1659432000000|2022-08-02 09:20:00|3370.25|3370.25|3359.34|3359.34|3370.25|3370.25|3359.34|3359.34|0
1659432300000|2022-08-02 09:25:00|3359.96|3359.96|3364.71|3364.71|3364.71|3364.71|3359.84|3359.84|0
1659432600000|2022-08-02 09:30:00|3365.33|3365.33|3357.76|3357.76|3365.33|3365.33|3357.76|3357.76|0
1659432900000|2022-08-02 09:35:00|3359.63|3359.63|3358.83|3358.83|3361.33|3361.33|3358.83|3358.83|0
1659433200000|2022-08-02 09:40:00|3360.08|3360.08|3359.46|3359.46|3361.96|3361.96|3359.46|3359.46|0
1659433500000|2022-08-02 09:45:00|3359.95|3359.95|3362.7|3362.7|3364.7|3364.7|3359.95|3359.95|0
1659433800000|2022-08-02 09:50:00|3363.07|3363.07|3360.82|3360.82|3364.19|3364.19|3360.82|3360.82|0
1659434100000|2022-08-02 09:55:00|3360.48|3360.48|3360.45|3360.45|3361.7|3361.7|3357.61|3357.61|0
1659434400000|2022-08-02 10:00:00|3361.07|3361.07|3359.83|3359.83|3361.07|3361.07|3359.83|3359.83|0
1659434700000|2022-08-02 10:05:00|3359.21|3359.21|3357.96|3357.96|3359.21|3359.21|3356.71|3356.71|0
1659435000000|2022-08-02 10:10:00|3358.33|3358.33|3357.83|3357.83|3358.95|3358.95|3357.83|3357.83|0
1659435300000|2022-08-02 10:15:00|3357.21|3357.21|3353.74|3353.74|3357.21|3357.21|3353.74|3353.74|0
1659435600000|2022-08-02 10:20:00|3354.99|3354.99|3361.41|3361.41|3361.41|3361.41|3354.99|3354.99|0
1659435900000|2022-08-02 10:25:00|3361.16|3361.16|3357.29|3357.29|3361.16|3361.16|3356.54|3356.54|0
1659436200000|2022-08-02 10:30:00|3357.92|3357.92|3358.12|3358.12|3359.17|3359.17|3355.42|3355.42|0
1659436500000|2022-08-02 10:35:00|3356.87|3356.87|3361.02|3361.02|3361.02|3361.02|3356.87|3356.87|0
1659436800000|2022-08-02 10:40:00|3361.64|3361.64|3360.39|3360.39|3364.51|3364.51|3360.39|3360.39|0
1659437100000|2022-08-02 10:45:00|3359.14|3359.14|3360.13|3360.13|3360.13|3360.13|3357.27|3357.27|0
1659437400000|2022-08-02 10:50:00|3359.89|3359.89|3359.22|3359.22|3361.64|3361.64|3359.22|3359.22|0
1659437700000|2022-08-02 10:55:00|3359.09|3359.09|3363.59|3363.59|3363.59|3363.59|3357.97|3357.97|0
1659438000000|2022-08-02 11:00:00|3362.34|3362.34|3363.67|3363.67|3364.92|3364.92|3361.72|3361.72|0
1659438300000|2022-08-02 11:05:00|3363.04|3363.04|3358.67|3358.67|3363.17|3363.17|3358.67|3358.67|0
1659438600000|2022-08-02 11:10:00|3359.29|3359.29|3359.92|3359.92|3360.54|3360.54|3358.67|3358.67|0
1659438900000|2022-08-02 11:15:00|3359.29|3359.29|3359.79|3359.79|3360.42|3360.42|3358.54|3358.54|0
1659439200000|2022-08-02 11:20:00|3357.92|3357.92|3360.56|3360.56|3360.56|3360.56|3357.92|3357.92|0
1659439500000|2022-08-02 11:25:00|3361.81|3361.81|3362.58|3362.58|3364.45|3364.45|3361.19|3361.19|0
1659439800000|2022-08-02 11:30:00|3362.7|3362.7|3363.73|3363.73|3364.98|3364.98|3360.49|3360.49|0
1659440100000|2022-08-02 11:35:00|3363.11|3363.11|3361.11|3361.11|3363.11|3363.11|3359.86|3359.86|0
1659440400000|2022-08-02 11:40:00|3361.74|3361.74|3358.62|3358.62|3362.36|3362.36|3358.24|3358.24|0
1659440700000|2022-08-02 11:45:00|3358.96|3358.96|3357.25|3357.25|3360.33|3360.33|3357.25|3357.25|0
1659441000000|2022-08-02 11:50:00|3356.62|3356.62|3357|3357|3357.87|3357.87|3356.62|3356.62|0
1659441300000|2022-08-02 11:55:00|3356.37|3356.37|3352.96|3352.96|3356.37|3356.37|3352.7|3352.7|0
1659441600000|2022-08-02 12:00:00|3353.3|3353.3|3354.71|3354.71|3354.71|3354.71|3352.59|3352.59|0
1659441900000|2022-08-02 12:05:00|3354.08|3354.08|3350.11|3350.11|3354.08|3354.08|3350.06|3350.06|0
1659442200000|2022-08-02 12:10:00|3349.86|3349.86|3351.57|3351.57|3352.19|3352.19|3348.44|3348.44|0
1659442500000|2022-08-02 12:15:00|3350.32|3350.32|3349.03|3349.03|3350.88|3350.88|3348.96|3348.96|0
1659442800000|2022-08-02 12:20:00|3349.65|3349.65|3351.4|3351.4|3353.27|3353.27|3349.65|3349.65|0
1659443100000|2022-08-02 12:25:00|3350.77|3350.77|3349.65|3349.65|3350.77|3350.77|3347.9|3347.9|0
1659443400000|2022-08-02 12:30:00|3350.9|3350.9|3350.2|3350.2|3351.58|3351.58|3350.03|3350.03|0
1659443700000|2022-08-02 12:35:00|3350.08|3350.08|3352|3352|3352|3352|3347.46|3347.46|0
1659444000000|2022-08-02 12:40:00|3351.38|3351.38|3353.88|3353.88|3353.88|3353.88|3351.38|3351.38|0
1659444300000|2022-08-02 12:45:00|3354.5|3354.5|3357.61|3357.61|3357.61|3357.61|3354.5|3354.5|0
1659444600000|2022-08-02 12:50:00|3357.74|3357.74|3358.48|3358.48|3359.98|3359.98|3357.61|3357.61|0
1659444900000|2022-08-02 12:55:00|3357.85|3357.85|3362.23|3362.23|3362.23|3362.23|3357.85|3357.85|0
1659445200000|2022-08-02 13:00:00|3362.85|3362.85|3363.2|3363.2|3364.27|3364.27|3362.23|3362.23|0
1659445500000|2022-08-02 13:05:00|3363.32|3363.32|3367.75|3367.75|3368.83|3368.83|3363.32|3363.32|0
1659445800000|2022-08-02 13:10:00|3367.12|3367.12|3371.17|3371.17|3371.17|3371.17|3366.85|3366.85|0
1659446100000|2022-08-02 13:15:00|3371.67|3371.67|3374.46|3374.46|3375.21|3375.21|3371.67|3371.67|0
1659446400000|2022-08-02 13:20:00|3373.83|3373.83|3370.66|3370.66|3374.91|3374.91|3370.29|3370.29|0
1659446700000|2022-08-02 13:25:00|3370.84|3370.84|3368.11|3368.11|3371.91|3371.91|3367.79|3367.79|0
1659447000000|2022-08-02 13:30:00|3368.74|3368.74|3377.41|3377.41|3377.41|3377.41|3365.54|3365.54|0
1659447300000|2022-08-02 13:35:00|3377.53|3377.53|3379.83|3379.83|3381.08|3381.08|3370.91|3370.91|0
1659447600000|2022-08-02 13:40:00|3382.33|3382.33|3378.95|3378.95|3382.75|3382.75|3376.96|3376.96|0
1659447900000|2022-08-02 13:45:00|3377.71|3377.71|3382.57|3382.57|3385.07|3385.07|3377.71|3377.71|0
1659448200000|2022-08-02 13:50:00|3381.95|3381.95|3376.75|3376.75|3385.32|3385.32|3376.75|3376.75|0
1659448500000|2022-08-02 13:55:00|3376.63|3376.63|3374.34|3374.34|3377.58|3377.58|3374.34|3374.34|0
1659448800000|2022-08-02 14:00:00|3373.84|3373.84|3385.46|3385.46|3387.96|3387.96|3371.97|3371.97|0
1659449100000|2022-08-02 14:05:00|3384.84|3384.84|3375.77|3375.77|3388.71|3388.71|3374.52|3374.52|0
1659449400000|2022-08-02 14:10:00|3375.64|3375.64|3381.35|3381.35|3381.35|3381.35|3373.1|3373.1|0
1659449700000|2022-08-02 14:15:00|3381|3381|3384.13|3384.13|3385.62|3385.62|3379.93|3379.93|0
1659450000000|2022-08-02 14:20:00|3384.25|3384.25|3381.86|3381.86|3386.25|3386.25|3381.63|3381.63|0
1659450300000|2022-08-02 14:25:00|3383.1|3383.1|3385.82|3385.82|3388.45|3388.45|3380.61|3380.61|0
1659450600000|2022-08-02 14:30:00|3386.45|3386.45|3383.11|3383.11|3388.95|3388.95|3380.61|3380.61|0
1659450900000|2022-08-02 14:35:00|3383.73|3383.73|3382.36|3382.36|3384.98|3384.98|3380.11|3380.11|0
1659451200000|2022-08-02 14:40:00|3381.74|3381.74|3387.51|3387.51|3388.13|3388.13|3380.86|3380.86|0
1659451500000|2022-08-02 14:45:00|3388.13|3388.13|3390.15|3390.15|3390.15|3390.15|3384.66|3384.66|0
1659451800000|2022-08-02 14:50:00|3391.4|3391.4|3401.34|3401.34|3403.47|3403.47|3391.4|3391.4|0
1659452100000|2022-08-02 14:55:00|3400.72|3400.72|3399.88|3399.88|3403.07|3403.07|3399.65|3399.65|0
1659452400000|2022-08-02 15:00:00|3399.75|3399.75|3398.4|3398.4|3402.25|3402.25|3397.16|3397.16|0
1659452700000|2022-08-02 15:05:00|3397.16|3397.16|3396.35|3396.35|3398.4|3398.4|3395.53|3395.53|0
1659453000000|2022-08-02 15:10:00|3395.73|3395.73|3393.6|3393.6|3397.35|3397.35|3393.23|3393.23|0
1659453300000|2022-08-02 15:15:00|3394.23|3394.23|3397.67|3397.67|3398.3|3398.3|3394.23|3394.23|0
1659453600000|2022-08-02 15:20:00|3397.05|3397.05|3402.1|3402.1|3402.1|3402.1|3395.18|3395.18|0
1659453900000|2022-08-02 15:25:00|3401.48|3401.48|3408.06|3408.06|3409.47|3409.47|3400.85|3400.85|0
1659510900000|2022-08-03 07:15:00|3406.27|3406.27|3403.94|3403.94|3410.08|3410.08|3401.9|3401.9|0
1659511200000|2022-08-03 07:20:00|3405.19|3405.19|3409.97|3409.97|3412.57|3412.57|3405.19|3405.19|0
1659511500000|2022-08-03 07:25:00|3411.08|3411.08|3411.9|3411.9|3414.4|3414.4|3404.84|3404.84|0
1659511800000|2022-08-03 07:30:00|3412.18|3412.18|3419.05|3419.05|3423.42|3423.42|3412.18|3412.18|0
1659512100000|2022-08-03 07:35:00|3418.88|3418.88|3412.59|3412.59|3422|3422|3411.84|3411.84|0
1659512400000|2022-08-03 07:40:00|3411.96|3411.96|3408.84|3408.84|3412.84|3412.84|3408.84|3408.84|0
1659512700000|2022-08-03 07:45:00|3408.22|3408.22|3395.37|3395.37|3408.22|3408.22|3394.49|3394.49|0
1659513000000|2022-08-03 07:50:00|3394.74|3394.74|3388.91|3388.91|3394.74|3394.74|3383.28|3383.28|0
1659513300000|2022-08-03 07:55:00|3389.28|3389.28|3386.78|3386.78|3390.62|3390.62|3385.25|3385.25|0
1659513600000|2022-08-03 08:00:00|3388.65|3388.65|3385.12|3385.12|3393.32|3393.32|3384.5|3384.5|0
1659513900000|2022-08-03 08:05:00|3386.37|3386.37|3388.3|3388.3|3388.42|3388.42|3381.25|3381.25|0
1659514200000|2022-08-03 08:10:00|3388.92|3388.92|3381.7|3381.7|3388.92|3388.92|3381.7|3381.7|0
1659514500000|2022-08-03 08:15:00|3382.32|3382.32|3376.08|3376.08|3382.32|3382.32|3375.7|3375.7|0
1659514800000|2022-08-03 08:20:00|3376.7|3376.7|3376.58|3376.58|3379.08|3379.08|3375.95|3375.95|0
1659515100000|2022-08-03 08:25:00|3377.2|3377.2|3381.32|3381.32|3382.69|3382.69|3377.2|3377.2|0
1659515400000|2022-08-03 08:30:00|3380.69|3380.69|3379.32|3379.32|3381.32|3381.32|3379.32|3379.32|0
1659515700000|2022-08-03 08:35:00|3378.69|3378.69|3378.57|3378.57|3378.69|3378.69|3377.44|3377.44|0
1659516000000|2022-08-03 08:40:00|3378.45|3378.45|3376.57|3376.57|3379.07|3379.07|3376.57|3376.57|0
1659516300000|2022-08-03 08:45:00|3377.82|3377.82|3380.94|3380.94|3380.94|3380.94|3377.82|3377.82|0
1659516600000|2022-08-03 08:50:00|3382.19|3382.19|3385.32|3385.32|3385.32|3385.32|3379.7|3379.7|0
1659516900000|2022-08-03 08:55:00|3384.69|3384.69|3383.03|3383.03|3384.69|3384.69|3382.32|3382.32|0
1659517200000|2022-08-03 09:00:00|3381.15|3381.15|3382.8|3382.8|3382.9|3382.9|3380.53|3380.53|0
1659517500000|2022-08-03 09:05:00|3382.18|3382.18|3390.97|3390.97|3391.32|3391.32|3381.56|3381.56|0
1659517800000|2022-08-03 09:10:00|3390.35|3390.35|3387.65|3387.65|3390.35|3390.35|3387.65|3387.65|0
1659518100000|2022-08-03 09:15:00|3387.02|3387.02|3387.15|3387.15|3388.9|3388.9|3387.02|3387.02|0
1659518400000|2022-08-03 09:20:00|3387.77|3387.77|3390.02|3390.02|3390.02|3390.02|3387.77|3387.77|0
1659518700000|2022-08-03 09:25:00|3388.77|3388.77|3385.4|3385.4|3388.77|3388.77|3385.4|3385.4|0
1659519000000|2022-08-03 09:30:00|3386.02|3386.02|3386.63|3386.63|3386.63|3386.63|3383.52|3383.52|0
1659519300000|2022-08-03 09:35:00|3387.26|3387.26|3386.56|3386.56|3387.71|3387.71|3384.87|3384.87|0
1659519600000|2022-08-03 09:40:00|3385.93|3385.93|3379.28|3379.28|3385.93|3385.93|3378.66|3378.66|0
1659519900000|2022-08-03 09:45:00|3378.66|3378.66|3375.43|3375.43|3378.83|3378.83|3375.43|3375.43|0
1659520200000|2022-08-03 09:50:00|3373.55|3373.55|3378.18|3378.18|3378.18|3378.18|3367.21|3367.21|0
1659520500000|2022-08-03 09:55:00|3379.43|3379.43|3380.88|3380.88|3381.5|3381.5|3378.63|3378.63|0
1659520800000|2022-08-03 10:00:00|3381.5|3381.5|3387.13|3387.13|3387.75|3387.75|3381.5|3381.5|0
1659521100000|2022-08-03 10:05:00|3386.5|3386.5|3387.88|3387.88|3390.37|3390.37|3386.5|3386.5|0
1659521400000|2022-08-03 10:10:00|3387.5|3387.5|3388.13|3388.13|3388.13|3388.13|3387.5|3387.5|0
1659521700000|2022-08-03 10:15:00|3387.5|3387.5|3385.63|3385.63|3388.13|3388.13|3384.38|3384.38|0
1659522000000|2022-08-03 10:20:00|3386.88|3386.88|3386.3|3386.3|3387.3|3387.3|3386.17|3386.17|0
1659522300000|2022-08-03 10:25:00|3387.55|3387.55|3388.17|3388.17|3393.17|3393.17|3387.55|3387.55|0
1659522600000|2022-08-03 10:30:00|3387.92|3387.92|3389.43|3389.43|3389.43|3389.43|3384.43|3384.43|0
1659522900000|2022-08-03 10:35:00|3388.8|3388.8|3384.55|3384.55|3388.8|3388.8|3384.55|3384.55|0
1659523200000|2022-08-03 10:40:00|3383.93|3383.93|3385.3|3385.3|3385.3|3385.3|3383.43|3383.43|0
1659523500000|2022-08-03 10:45:00|3384.68|3384.68|3386.55|3386.55|3386.55|3386.55|3381.55|3381.55|0
1659523800000|2022-08-03 10:50:00|3386.18|3386.18|3389.55|3389.55|3389.55|3389.55|3385.55|3385.55|0
1659524100000|2022-08-03 10:55:00|3388.93|3388.93|3388.43|3388.43|3390.3|3390.3|3387.8|3387.8|0
1659524400000|2022-08-03 11:00:00|3389.68|3389.68|3391.05|3391.05|3391.05|3391.05|3387.8|3387.8|0
1659524700000|2022-08-03 11:05:00|3390.43|3390.43|3391.68|3391.68|3392.93|3392.93|3390.43|3390.43|0
1659525000000|2022-08-03 11:10:00|3392.3|3392.3|3388.8|3388.8|3392.3|3392.3|3388.55|3388.55|0
1659525300000|2022-08-03 11:15:00|3390.05|3390.05|3388.13|3388.13|3390.68|3390.68|3388.13|3388.13|0
1659525600000|2022-08-03 11:20:00|3386.88|3386.88|3387.88|3387.88|3387.88|3387.88|3385.63|3385.63|0
1659525900000|2022-08-03 11:25:00|3388.51|3388.51|3390.38|3390.38|3390.38|3390.38|3386.64|3386.64|0
1659526200000|2022-08-03 11:30:00|3389.76|3389.76|3385.64|3385.64|3390.63|3390.63|3385.64|3385.64|0
1659526500000|2022-08-03 11:35:00|3384.39|3384.39|3385.77|3385.77|3386.26|3386.26|3384.39|3384.39|0
1659526800000|2022-08-03 11:40:00|3386.39|3386.39|3386.39|3386.39|3387.02|3387.02|3385.77|3385.77|0
1659527100000|2022-08-03 11:45:00|3387.02|3387.02|3388.04|3388.04|3391.04|3391.04|3386.66|3386.66|0
1659527400000|2022-08-03 11:50:00|3387.41|3387.41|3385.54|3385.54|3387.41|3387.41|3385.54|3385.54|0
1659527700000|2022-08-03 11:55:00|3386.16|3386.16|3385.66|3385.66|3388.04|3388.04|3385.29|3385.29|0
1659528000000|2022-08-03 12:00:00|3385.04|3385.04|3387.41|3387.41|3387.41|3387.41|3385.04|3385.04|0
1659528300000|2022-08-03 12:05:00|3387.28|3387.28|3383.16|3383.16|3387.53|3387.53|3382.53|3382.53|0
1659528600000|2022-08-03 12:10:00|3382.53|3382.53|3384.66|3384.66|3385.29|3385.29|3381.91|3381.91|0
1659528900000|2022-08-03 12:15:00|3385.29|3385.29|3386.16|3386.16|3386.78|3386.78|3385.29|3385.29|0
1659529200000|2022-08-03 12:20:00|3386.78|3386.78|3389.41|3389.41|3389.63|3389.63|3386.78|3386.78|0
1659529500000|2022-08-03 12:25:00|3390.66|3390.66|3389.98|3389.98|3391.86|3391.86|3388.11|3388.11|0
1659529800000|2022-08-03 12:30:00|3390.61|3390.61|3389.05|3389.05|3390.61|3390.61|3389.05|3389.05|0
1659530100000|2022-08-03 12:35:00|3388.43|3388.43|3391.55|3391.55|3391.55|3391.55|3386.93|3386.93|0
1659530400000|2022-08-03 12:40:00|3391.8|3391.8|3389.8|3389.8|3391.92|3391.92|3388.93|3388.93|0
1659530700000|2022-08-03 12:45:00|3390.43|3390.43|3392.3|3392.3|3392.3|3392.3|3390.3|3390.3|0
1659531000000|2022-08-03 12:50:00|3392.18|3392.18|3394.05|3394.05|3394.05|3394.05|3392.18|3392.18|0
1659531300000|2022-08-03 12:55:00|3394.68|3394.68|3395.8|3395.8|3395.8|3395.8|3393.93|3393.93|0
1659531600000|2022-08-03 13:00:00|3396.43|3396.43|3399.92|3399.92|3399.92|3399.92|3396.43|3396.43|0
1659531900000|2022-08-03 13:05:00|3399.3|3399.3|3397.42|3397.42|3399.3|3399.3|3394.92|3394.92|0
1659532200000|2022-08-03 13:10:00|3396.8|3396.8|3397.89|3397.89|3397.89|3397.89|3395.55|3395.55|0
1659532500000|2022-08-03 13:15:00|3398.14|3398.14|3398.14|3398.14|3399.76|3399.76|3398.14|3398.14|0
1659532800000|2022-08-03 13:20:00|3398.76|3398.76|3404.09|3404.09|3404.09|3404.09|3398.76|3398.76|0
1659533100000|2022-08-03 13:25:00|3404.71|3404.71|3403.21|3403.21|3404.84|3404.84|3400.21|3400.21|0
1659533400000|2022-08-03 13:30:00|3403.83|3403.83|3399.59|3399.59|3407.59|3407.59|3399.59|3399.59|0
1659533700000|2022-08-03 13:35:00|3400.21|3400.21|3405.66|3405.66|3409.2|3409.2|3400.21|3400.21|0
1659534000000|2022-08-03 13:40:00|3406.28|3406.28|3401.53|3401.53|3407.41|3407.41|3401.53|3401.53|0
1659534300000|2022-08-03 13:45:00|3399.66|3399.66|3398.42|3398.42|3401.53|3401.53|3392.17|3392.17|0
1659534600000|2022-08-03 13:50:00|3399.67|3399.67|3394.92|3394.92|3400.29|3400.29|3394.92|3394.92|0
1659534900000|2022-08-03 13:55:00|3394.3|3394.3|3394.54|3394.54|3396.79|3396.79|3393.05|3393.05|0
1659535200000|2022-08-03 14:00:00|3393.29|3393.29|3400.09|3400.09|3400.71|3400.71|3388.8|3388.8|0
1659535500000|2022-08-03 14:05:00|3399.84|3399.84|3397.34|3397.34|3401.09|3401.09|3396.71|3396.71|0
1659535800000|2022-08-03 14:10:00|3397.21|3397.21|3390.76|3390.76|3397.46|3397.46|3389.51|3389.51|0
1659536100000|2022-08-03 14:15:00|3390.14|3390.14|3382.52|3382.52|3390.14|3390.14|3380.9|3380.9|0
1659536400000|2022-08-03 14:20:00|3382.4|3382.4|3381.77|3381.77|3384.27|3384.27|3379.9|3379.9|0
1659536700000|2022-08-03 14:25:00|3382.4|3382.4|3391.54|3391.54|3392.66|3392.66|3381.65|3381.65|0
1659537000000|2022-08-03 14:30:00|3392.16|3392.16|3389.18|3389.18|3392.29|3392.29|3386.29|3386.29|0
1659537300000|2022-08-03 14:35:00|3388.56|3388.56|3392.6|3392.6|3393.18|3393.18|3386.51|3386.51|0
1659537600000|2022-08-03 14:40:00|3392.85|3392.85|3395.72|3395.72|3395.97|3395.97|3389.35|3389.35|0
1659537900000|2022-08-03 14:45:00|3395.35|3395.35|3398.68|3398.68|3399.18|3399.18|3394.97|3394.97|0
1659538200000|2022-08-03 14:50:00|3398.56|3398.56|3398.56|3398.56|3400.43|3400.43|3397.93|3397.93|0
1659538500000|2022-08-03 14:55:00|3399.18|3399.18|3400.93|3400.93|3401.05|3401.05|3399.18|3399.18|0
1659538800000|2022-08-03 15:00:00|3401.55|3401.55|3399.01|3399.01|3402.8|3402.8|3397.76|3397.76|0
1659539100000|2022-08-03 15:05:00|3398.38|3398.38|3391.96|3391.96|3399.48|3399.48|3391.34|3391.34|0
1659539400000|2022-08-03 15:10:00|3393.21|3393.21|3394.37|3394.37|3395.62|3395.62|3392.78|3392.78|0
1659539700000|2022-08-03 15:15:00|3395|3395|3389.37|3389.37|3395.92|3395.92|3388.3|3388.3|0
1659540000000|2022-08-03 15:20:00|3390|3390|3393.5|3393.5|3395|3395|3390|3390|0
1659540300000|2022-08-03 15:25:00|3392.87|3392.87|3394.73|3394.73|3395.8|3395.8|3392.75|3392.75|0
1659597300000|2022-08-04 07:15:00|3428.3|3428.3|3438.32|3438.32|3439.52|3439.52|3428.3|3428.3|0
1659597600000|2022-08-04 07:20:00|3442.69|3442.69|3453.3|3453.3|3453.3|3453.3|3441.97|3441.97|0
1659597900000|2022-08-04 07:25:00|3454.55|3454.55|3456.75|3456.75|3458|3458|3453.3|3453.3|0
1659598200000|2022-08-04 07:30:00|3456.57|3456.57|3452.74|3452.74|3459.71|3459.71|3452.74|3452.74|0
1659598500000|2022-08-04 07:35:00|3453.36|3453.36|3451.74|3451.74|3455.21|3455.21|3449.61|3449.61|0
1659598800000|2022-08-04 07:40:00|3451.11|3451.11|3452.64|3452.64|3455.85|3455.85|3448.35|3448.35|0
1659599100000|2022-08-04 07:45:00|3451.77|3451.77|3443.66|3443.66|3451.77|3451.77|3443.66|3443.66|0
1659599400000|2022-08-04 07:50:00|3444.91|3444.91|3438.06|3438.06|3447.95|3447.95|3438.06|3438.06|0
1659599700000|2022-08-04 07:55:00|3437.69|3437.69|3441.19|3441.19|3441.19|3441.19|3436.69|3436.69|0
1659600000000|2022-08-04 08:00:00|3441.44|3441.44|3437.81|3437.81|3443.44|3443.44|3437.81|3437.81|0
1659600300000|2022-08-04 08:05:00|3435.94|3435.94|3431.07|3431.07|3435.94|3435.94|3431.07|3431.07|0
1659600600000|2022-08-04 08:10:00|3430.82|3430.82|3437.19|3437.19|3437.32|3437.32|3430.82|3430.82|0
1659600900000|2022-08-04 08:15:00|3439.07|3439.07|3435.07|3435.07|3439.69|3439.69|3433.82|3433.82|0
1659601200000|2022-08-04 08:20:00|3434.94|3434.94|3432.99|3432.99|3435.61|3435.61|3432.99|3432.99|0
1659601500000|2022-08-04 08:25:00|3433.61|3433.61|3431.74|3431.74|3436.11|3436.11|3431.74|3431.74|0
1659601800000|2022-08-04 08:30:00|3432.36|3432.36|3427.99|3427.99|3434.24|3434.24|3427.99|3427.99|0
1659602100000|2022-08-04 08:35:00|3426.74|3426.74|3423.41|3423.41|3428.12|3428.12|3423.41|3423.41|0
1659602400000|2022-08-04 08:40:00|3422.91|3422.91|3427.03|3427.03|3427.65|3427.65|3422.29|3422.29|0
1659602700000|2022-08-04 08:45:00|3426.78|3426.78|3427.6|3427.6|3427.6|3427.6|3426.28|3426.28|0
1659603000000|2022-08-04 08:50:00|3426.97|3426.97|3424.88|3424.88|3427.6|3427.6|3422.38|3422.38|0
1659603300000|2022-08-04 08:55:00|3423|3423|3423.75|3423.75|3425.12|3425.12|3422.88|3422.88|0
1659603600000|2022-08-04 09:00:00|3423.13|3423.13|3425.62|3425.62|3425.75|3425.75|3423.13|3423.13|0
1659603900000|2022-08-04 09:05:00|3424.37|3424.37|3422.25|3422.25|3424.37|3424.37|3421.63|3421.63|0
1659604200000|2022-08-04 09:10:00|3422.88|3422.88|3424.05|3424.05|3428.05|3428.05|3422.88|3422.88|0
1659604500000|2022-08-04 09:15:00|3423.43|3423.43|3426.86|3426.86|3427.31|3427.31|3422.81|3422.81|0
1659604800000|2022-08-04 09:20:00|3427.11|3427.11|3429.73|3429.73|3429.73|3429.73|3426.49|3426.49|0
1659605100000|2022-08-04 09:25:00|3430.98|3430.98|3437.08|3437.08|3437.7|3437.7|3430.98|3430.98|0
1659605400000|2022-08-04 09:30:00|3437.25|3437.25|3441|3441|3442.38|3442.38|3437.25|3437.25|0
1659605700000|2022-08-04 09:35:00|3442.25|3442.25|3442.75|3442.75|3446|3446|3442.25|3442.25|0
1659606000000|2022-08-04 09:40:00|3443|3443|3438.25|3438.25|3443.87|3443.87|3438.25|3438.25|0
1659606300000|2022-08-04 09:45:00|3438.88|3438.88|3442.67|3442.67|3442.67|3442.67|3435|3435|0
1659606600000|2022-08-04 09:50:00|3442.04|3442.04|3440.75|3440.75|3443.12|3443.12|3440.75|3440.75|0
1659606900000|2022-08-04 09:55:00|3442.62|3442.62|3442.75|3442.75|3442.75|3442.75|3440.75|3440.75|0
1659607200000|2022-08-04 10:00:00|3442.58|3442.58|3449.65|3449.65|3449.65|3449.65|3441.78|3441.78|0
1659607500000|2022-08-04 10:05:00|3450.27|3450.27|3444.77|3444.77|3451.52|3451.52|3444.15|3444.15|0
1659607800000|2022-08-04 10:10:00|3445.4|3445.4|3451.88|3451.88|3451.88|3451.88|3445.4|3445.4|0
1659608100000|2022-08-04 10:15:00|3453.76|3453.76|3452.26|3452.26|3455.63|3455.63|3452.26|3452.26|0
1659608400000|2022-08-04 10:20:00|3452.89|3452.89|3453.01|3453.01|3453.01|3453.01|3452.26|3452.26|0
1659608700000|2022-08-04 10:25:00|3456.13|3456.13|3459.76|3459.76|3459.76|3459.76|3454.88|3454.88|0
1659609000000|2022-08-04 10:30:00|3460.38|3460.38|3459.5|3459.5|3460.38|3460.38|3457.26|3457.26|0
1659609300000|2022-08-04 10:35:00|3459.75|3459.75|3456.55|3456.55|3459.75|3459.75|3455.3|3455.3|0
1659609600000|2022-08-04 10:40:00|3456.92|3456.92|3453.55|3453.55|3456.92|3456.92|3453.55|3453.55|0
1659609900000|2022-08-04 10:45:00|3452.93|3452.93|3449.55|3449.55|3452.93|3452.93|3449.55|3449.55|0
1659610200000|2022-08-04 10:50:00|3449.43|3449.43|3446.92|3446.92|3449.43|3449.43|3446.92|3446.92|0
1659610500000|2022-08-04 10:55:00|3445.67|3445.67|3448.04|3448.04|3448.16|3448.16|3445.04|3445.04|0
1659610800000|2022-08-04 11:00:00|3444.92|3444.92|3443.8|3443.8|3447.26|3447.26|3441.67|3441.67|0
1659611100000|2022-08-04 11:05:00|3446.3|3446.3|3453.91|3453.91|3456.41|3456.41|3445.67|3445.67|0
1659611400000|2022-08-04 11:10:00|3451.41|3451.41|3441.46|3441.46|3451.41|3451.41|3441.33|3441.33|0
1659611700000|2022-08-04 11:15:00|3442.08|3442.08|3443.54|3443.54|3444.16|3444.16|3441.91|3441.91|0
1659612000000|2022-08-04 11:20:00|3443.29|3443.29|3440.28|3440.28|3443.54|3443.54|3439.67|3439.67|0
1659612300000|2022-08-04 11:25:00|3439.65|3439.65|3439.9|3439.9|3440.28|3440.28|3438.66|3438.66|0
1659612600000|2022-08-04 11:30:00|3441.15|3441.15|3439.91|3439.91|3441.15|3441.15|3439.78|3439.78|0
1659612900000|2022-08-04 11:35:00|3441.16|3441.16|3438.92|3438.92|3441.18|3441.18|3438.3|3438.3|0
1659613200000|2022-08-04 11:40:00|3437.68|3437.68|3439.31|3439.31|3439.31|3439.31|3436.81|3436.81|0
1659613500000|2022-08-04 11:45:00|3438.68|3438.68|3439.68|3439.68|3439.68|3439.68|3435.31|3435.31|0
1659613800000|2022-08-04 11:50:00|3440.3|3440.3|3440.8|3440.8|3442.67|3442.67|3438.92|3438.92|0
1659614100000|2022-08-04 11:55:00|3440.17|3440.17|3437.68|3437.68|3440.8|3440.8|3437.05|3437.05|0
1659614400000|2022-08-04 12:00:00|3437.8|3437.8|3435.3|3435.3|3437.8|3437.8|3433.43|3433.43|0
1659614700000|2022-08-04 12:05:00|3436.55|3436.55|3439.54|3439.54|3439.54|3439.54|3436.55|3436.55|0
1659615000000|2022-08-04 12:10:00|3437.67|3437.67|3439.9|3439.9|3440.52|3440.52|3437.67|3437.67|0
1659615300000|2022-08-04 12:15:00|3440.02|3440.02|3444.69|3444.69|3445.32|3445.32|3440.02|3440.02|0
1659615600000|2022-08-04 12:20:00|3444.07|3444.07|3445.81|3445.81|3449.56|3449.56|3444.07|3444.07|0
1659615900000|2022-08-04 12:25:00|3447.68|3447.68|3446.56|3446.56|3447.68|3447.68|3444.68|3444.68|0
1659616200000|2022-08-04 12:30:00|3450.3|3450.3|3451.8|3451.8|3451.8|3451.8|3446.38|3446.38|0
1659616500000|2022-08-04 12:35:00|3451.62|3451.62|3452.38|3452.38|3455.37|3455.37|3451.62|3451.62|0
1659616800000|2022-08-04 12:40:00|3454.26|3454.26|3457.38|3457.38|3459|3459|3454.26|3454.26|0
1659617100000|2022-08-04 12:45:00|3458.63|3458.63|3461.25|3461.25|3461.25|3461.25|3456.76|3456.76|0
1659617400000|2022-08-04 12:50:00|3460|3460|3460.13|3460.13|3462.38|3462.38|3458.88|3458.88|0
1659617700000|2022-08-04 12:55:00|3461.38|3461.38|3457.26|3457.26|3461.38|3461.38|3454.76|3454.76|0
1659618000000|2022-08-04 13:00:00|3456.63|3456.63|3445.52|3445.52|3456.63|3456.63|3445.52|3445.52|0
1659618300000|2022-08-04 13:05:00|3444.28|3444.28|3442.62|3442.62|3445.48|3445.48|3441.25|3441.25|0
1659618600000|2022-08-04 13:10:00|3443.25|3443.25|3445.08|3445.08|3446|3446|3442.62|3442.62|0
1659618900000|2022-08-04 13:15:00|3445.7|3445.7|3442.45|3442.45|3446.07|3446.07|3442.45|3442.45|0
1659619200000|2022-08-04 13:20:00|3441.83|3441.83|3443.83|3443.83|3444.46|3444.46|3441.83|3441.83|0
1659619500000|2022-08-04 13:25:00|3443.46|3443.46|3447.44|3447.44|3447.44|3447.44|3442.45|3442.45|0
1659619800000|2022-08-04 13:30:00|3448.69|3448.69|3447.78|3447.78|3449.66|3449.66|3443.94|3443.94|0
1659620100000|2022-08-04 13:35:00|3449.03|3449.03|3453.28|3453.28|3454.83|3454.83|3447.45|3447.45|0
1659620400000|2022-08-04 13:40:00|3453.9|3453.9|3462.14|3462.14|3462.24|3462.24|3453.77|3453.77|0
1659620700000|2022-08-04 13:45:00|3462.27|3462.27|3460.76|3460.76|3468.77|3468.77|3460.76|3460.76|0
1659621000000|2022-08-04 13:50:00|3460.88|3460.88|3459.89|3459.89|3462.13|3462.13|3457.89|3457.89|0
1659621300000|2022-08-04 13:55:00|3460.26|3460.26|3461.46|3461.46|3464.59|3464.59|3460.14|3460.14|0
1659621600000|2022-08-04 14:00:00|3461.34|3461.34|3465.22|3465.22|3467.49|3467.49|3460.32|3460.32|0
1659621900000|2022-08-04 14:05:00|3463.97|3463.97|3460.37|3460.37|3465.47|3465.47|3456.73|3456.73|0
1659622200000|2022-08-04 14:10:00|3460.2|3460.2|3456.86|3456.86|3461.52|3461.52|3456.86|3456.86|0
1659622500000|2022-08-04 14:15:00|3458.11|3458.11|3454.36|3454.36|3460.6|3460.6|3451.24|3451.24|0
1659622800000|2022-08-04 14:20:00|3453.74|3453.74|3457.6|3457.6|3457.6|3457.6|3452.86|3452.86|0
1659623100000|2022-08-04 14:25:00|3457.48|3457.48|3455.44|3455.44|3459.43|3459.43|3453.56|3453.56|0
1659623400000|2022-08-04 14:30:00|3454.81|3454.81|3450.69|3450.69|3456.31|3456.31|3450.57|3450.57|0
1659623700000|2022-08-04 14:35:00|3450.06|3450.06|3446.2|3446.2|3451.31|3451.31|3446.2|3446.2|0
1659624000000|2022-08-04 14:40:00|3446.83|3446.83|3448.7|3448.7|3450.69|3450.69|3445.2|3445.2|0
1659624300000|2022-08-04 14:45:00|3448.07|3448.07|3452.74|3452.74|3455.24|3455.24|3446.82|3446.82|0
1659624600000|2022-08-04 14:50:00|3452.12|3452.12|3454.75|3454.75|3454.75|3454.75|3452.12|3452.12|0
1659624900000|2022-08-04 14:55:00|3455.38|3455.38|3460.13|3460.13|3460.13|3460.13|3454.75|3454.75|0
1659625200000|2022-08-04 15:00:00|3460.75|3460.75|3464.03|3464.03|3464.03|3464.03|3459.88|3459.88|0
1659625500000|2022-08-04 15:05:00|3463.91|3463.91|3464.12|3464.12|3467.15|3467.15|3463.91|3463.91|0
1659625800000|2022-08-04 15:10:00|3465.37|3465.37|3458.66|3458.66|3465.37|3465.37|3458.66|3458.66|0
1659626100000|2022-08-04 15:15:00|3458.78|3458.78|3459.93|3459.93|3462.43|3462.43|3458.26|3458.26|0
1659626400000|2022-08-04 15:20:00|3462.43|3462.43|3460.93|3460.93|3466.18|3466.18|3460.93|3460.93|0
1659626700000|2022-08-04 15:25:00|3462.18|3462.18|3463.69|3463.69|3466.69|3466.69|3460.15|3460.15|0
1659683700000|2022-08-05 07:15:00|3468.32|3468.32|3471.7|3471.7|3472.83|3472.83|3468.32|3468.32|0
1659684000000|2022-08-05 07:20:00|3470.96|3470.96|3478.7|3478.7|3481.69|3481.69|3470.96|3470.96|0
1659684300000|2022-08-05 07:25:00|3478.08|3478.08|3480.05|3480.05|3480.05|3480.05|3475.95|3475.95|0
1659684600000|2022-08-05 07:30:00|3482.55|3482.55|3489.25|3489.25|3490.05|3490.05|3482.55|3482.55|0
1659684900000|2022-08-05 07:35:00|3491.13|3491.13|3491.24|3491.24|3491.42|3491.42|3487.74|3487.74|0
1659685200000|2022-08-05 07:40:00|3489.37|3489.37|3489.12|3489.12|3491.24|3491.24|3487.25|3487.25|0
1659685500000|2022-08-05 07:45:00|3488.87|3488.87|3494|3494|3495.87|3495.87|3488.38|3488.38|0
1659685800000|2022-08-05 07:50:00|3494.7|3494.7|3498.24|3498.24|3498.24|3498.24|3493.18|3493.18|0
1659686100000|2022-08-05 07:55:00|3498.74|3498.74|3500.46|3500.46|3503.68|3503.68|3498.61|3498.61|0
1659686400000|2022-08-05 08:00:00|3499.83|3499.83|3498.46|3498.46|3501.08|3501.08|3495.72|3495.72|0
1659686700000|2022-08-05 08:05:00|3499.08|3499.08|3501.02|3501.02|3502.27|3502.27|3499.08|3499.08|0
1659687000000|2022-08-05 08:10:00|3499.77|3499.77|3497.52|3497.52|3500.64|3500.64|3495.65|3495.65|0
1659687300000|2022-08-05 08:15:00|3497.9|3497.9|3496.77|3496.77|3503.39|3503.39|3496.77|3496.77|0
1659687600000|2022-08-05 08:20:00|3494.27|3494.27|3494.75|3494.75|3496.15|3496.15|3493.52|3493.52|0
1659687900000|2022-08-05 08:25:00|3495.37|3495.37|3482.07|3482.07|3495.67|3495.67|3482.07|3482.07|0
1659688200000|2022-08-05 08:30:00|3480.82|3480.82|3482.68|3482.68|3482.68|3482.68|3478.02|3478.02|0
1659688500000|2022-08-05 08:35:00|3481.43|3481.43|3480.54|3480.54|3483.04|3483.04|3480.04|3480.04|0
1659688800000|2022-08-05 08:40:00|3480.29|3480.29|3476.56|3476.56|3480.29|3480.29|3475.05|3475.05|0
1659689100000|2022-08-05 08:45:00|3475.93|3475.93|3476.29|3476.29|3476.29|3476.29|3474.41|3474.41|0
1659689400000|2022-08-05 08:50:00|3475.66|3475.66|3476.15|3476.15|3476.15|3476.15|3471.55|3471.55|0
1659689700000|2022-08-05 08:55:00|3476.77|3476.77|3475.97|3475.97|3477.4|3477.4|3474.09|3474.09|0
1659690000000|2022-08-05 09:00:00|3476.59|3476.59|3477.22|3477.22|3477.84|3477.84|3475.34|3475.34|0
1659690300000|2022-08-05 09:05:00|3477.04|3477.04|3479.12|3479.12|3480.99|3480.99|3476.5|3476.5|0
1659690600000|2022-08-05 09:10:00|3478.49|3478.49|3480.62|3480.62|3480.62|3480.62|3477.37|3477.37|0
1659690900000|2022-08-05 09:15:00|3480|3480|3481.75|3481.75|3482.49|3482.49|3479.75|3479.75|0
1659691200000|2022-08-05 09:20:00|3479.87|3479.87|3476.45|3476.45|3480.37|3480.37|3476.45|3476.45|0
1659691500000|2022-08-05 09:25:00|3475.82|3475.82|3464.33|3464.33|3475.82|3475.82|3464.33|3464.33|0
1659691800000|2022-08-05 09:30:00|3464.21|3464.21|3464.15|3464.15|3464.21|3464.21|3456.78|3456.78|0
1659692100000|2022-08-05 09:35:00|3463.52|3463.52|3460.78|3460.78|3464.77|3464.77|3460.78|3460.78|0
1659692400000|2022-08-05 09:40:00|3460.53|3460.53|3457.45|3457.45|3461.95|3461.95|3457.45|3457.45|0
1659692700000|2022-08-05 09:45:00|3456.83|3456.83|3452.89|3452.89|3456.83|3456.83|3449.76|3449.76|0
1659693000000|2022-08-05 09:50:00|3454.13|3454.13|3458.5|3458.5|3459.25|3459.25|3454.13|3454.13|0
1659693300000|2022-08-05 09:55:00|3457.25|3457.25|3456.38|3456.38|3459|3459|3456.38|3456.38|0
1659693600000|2022-08-05 10:00:00|3453.88|3453.88|3454.29|3454.29|3455.04|3455.04|3452.42|3452.42|0
1659693900000|2022-08-05 10:05:00|3452.42|3452.42|3450.05|3450.05|3452.42|3452.42|3450.05|3450.05|0
1659694200000|2022-08-05 10:10:00|3448.8|3448.8|3441.56|3441.56|3448.8|3448.8|3440.43|3440.43|0
1659694500000|2022-08-05 10:15:00|3441.68|3441.68|3437.57|3437.57|3443.81|3443.81|3437.57|3437.57|0
1659694800000|2022-08-05 10:20:00|3437.21|3437.21|3438.04|3438.04|3438.04|3438.04|3435.72|3435.72|0
1659695100000|2022-08-05 10:25:00|3437.42|3437.42|3441.54|3441.54|3441.54|3441.54|3436.42|3436.42|0
1659695400000|2022-08-05 10:30:00|3442.17|3442.17|3445.73|3445.73|3445.73|3445.73|3442.17|3442.17|0
1659695700000|2022-08-05 10:35:00|3445.11|3445.11|3441.86|3441.86|3445.36|3445.36|3441.86|3441.86|0
1659696000000|2022-08-05 10:40:00|3440.61|3440.61|3439.98|3439.98|3440.61|3440.61|3439.98|3439.98|0
1659696300000|2022-08-05 10:45:00|3439.36|3439.36|3439.65|3439.65|3439.65|3439.65|3437.15|3437.15|0
1659696600000|2022-08-05 10:50:00|3438.4|3438.4|3436.53|3436.53|3438.4|3438.4|3435.9|3435.9|0
1659696900000|2022-08-05 10:55:00|3434.66|3434.66|3438.28|3438.28|3438.4|3438.4|3434.66|3434.66|0
1659697200000|2022-08-05 11:00:00|3438.9|3438.9|3442.04|3442.04|3443.29|3443.29|3438.9|3438.9|0
1659697500000|2022-08-05 11:05:00|3440.79|3440.79|3444.16|3444.16|3444.16|3444.16|3439.79|3439.79|0
1659697800000|2022-08-05 11:10:00|3444.28|3444.28|3445.71|3445.71|3445.71|3445.71|3444.28|3444.28|0
1659698100000|2022-08-05 11:15:00|3445.08|3445.08|3444.58|3444.58|3445.08|3445.08|3442.96|3442.96|0
1659698400000|2022-08-05 11:20:00|3444.71|3444.71|3445.21|3445.21|3445.96|3445.96|3444.71|3444.71|0
1659698700000|2022-08-05 11:25:00|3446.46|3446.46|3447.33|3447.33|3447.33|3447.33|3446.46|3446.46|0
1659699000000|2022-08-05 11:30:00|3447.08|3447.08|3444.81|3444.81|3447.08|3447.08|3444.81|3444.81|0
1659699300000|2022-08-05 11:35:00|3442.94|3442.94|3444.81|3444.81|3445.68|3445.68|3442.94|3442.94|0
1659699600000|2022-08-05 11:40:00|3442.94|3442.94|3446.84|3446.84|3446.97|3446.97|3442.22|3442.22|0
1659699900000|2022-08-05 11:45:00|3447.02|3447.02|3444.57|3444.57|3447.19|3447.19|3444.57|3444.57|0
1659700200000|2022-08-05 11:50:00|3445.2|3445.2|3444.19|3444.19|3445.82|3445.82|3444.19|3444.19|0
1659700500000|2022-08-05 11:55:00|3442.94|3442.94|3445.84|3445.84|3447.64|3447.64|3442.94|3442.94|0
1659700800000|2022-08-05 12:00:00|3446.18|3446.18|3444.77|3444.77|3446.18|3446.18|3442.73|3442.73|0
1659701100000|2022-08-05 12:05:00|3445.27|3445.27|3444.15|3444.15|3445.39|3445.39|3444.15|3444.15|0
1659701400000|2022-08-05 12:10:00|3443.52|3443.52|3443.02|3443.02|3443.52|3443.52|3442.65|3442.65|0
1659701700000|2022-08-05 12:15:00|3443.64|3443.64|3442.85|3442.85|3443.64|3443.64|3441.6|3441.6|0
1659702000000|2022-08-05 12:20:00|3444.1|3444.1|3442.6|3442.6|3444.47|3444.47|3442.6|3442.6|0
1659702300000|2022-08-05 12:25:00|3441.97|3441.97|3441.01|3441.01|3441.97|3441.97|3439.51|3439.51|0
1659702600000|2022-08-05 12:30:00|3441.63|3441.63|3424.38|3424.38|3441.63|3441.63|3417.89|3417.89|0
1659702900000|2022-08-05 12:35:00|3421.26|3421.26|3418.86|3418.86|3421.98|3421.98|3416.26|3416.26|0
1659703200000|2022-08-05 12:40:00|3420.11|3420.11|3420.61|3420.61|3426.73|3426.73|3419.48|3419.48|0
1659703500000|2022-08-05 12:45:00|3419.98|3419.98|3415.99|3415.99|3422.36|3422.36|3414.99|3414.99|0
1659703800000|2022-08-05 12:50:00|3417.24|3417.24|3415.87|3415.87|3425.36|3425.36|3415.87|3415.87|0
1659704100000|2022-08-05 12:55:00|3415.24|3415.24|3412.68|3412.68|3415.24|3415.24|3409.53|3409.53|0
1659704400000|2022-08-05 13:00:00|3413.31|3413.31|3421.48|3421.48|3421.48|3421.48|3413.19|3413.19|0
1659704700000|2022-08-05 13:05:00|3422.1|3422.1|3420.48|3420.48|3422.35|3422.35|3420.35|3420.35|0
1659705000000|2022-08-05 13:10:00|3421.73|3421.73|3420.22|3420.22|3422.35|3422.35|3416.98|3416.98|0
1659705300000|2022-08-05 13:15:00|3421.47|3421.47|3424.77|3424.77|3425.4|3425.4|3421.47|3421.47|0
1659705600000|2022-08-05 13:20:00|3424.15|3424.15|3424.99|3424.99|3427.64|3427.64|3424.15|3424.15|0
1659705900000|2022-08-05 13:25:00|3425.61|3425.61|3424.37|3424.37|3425.61|3425.61|3422.74|3422.74|0
1659706200000|2022-08-05 13:30:00|3424.99|3424.99|3424.19|3424.19|3426.62|3426.62|3417.5|3417.5|0
1659706500000|2022-08-05 13:35:00|3426.19|3426.19|3428.28|3428.28|3428.28|3428.28|3419.86|3419.86|0
1659706800000|2022-08-05 13:40:00|3429.53|3429.53|3425.38|3425.38|3435.78|3435.78|3421.76|3421.76|0
1659707100000|2022-08-05 13:45:00|3424.75|3424.75|3422.96|3422.96|3424.75|3424.75|3418.71|3418.71|0
1659707400000|2022-08-05 13:50:00|3423.21|3423.21|3426.71|3426.71|3428.33|3428.33|3423.21|3423.21|0
1659707700000|2022-08-05 13:55:00|3426.59|3426.59|3431.59|3431.59|3432.21|3432.21|3426.59|3426.59|0
1659708000000|2022-08-05 14:00:00|3431.46|3431.46|3444.19|3444.19|3444.19|3444.19|3429.76|3429.76|0
1659708300000|2022-08-05 14:05:00|3446.06|3446.06|3452.69|3452.69|3452.69|3452.69|3445.31|3445.31|0
1659708600000|2022-08-05 14:10:00|3452.07|3452.07|3456.46|3456.46|3458.91|3458.91|3447.06|3447.06|0
1659708900000|2022-08-05 14:15:00|3456.59|3456.59|3457.92|3457.92|3461.21|3461.21|3456.22|3456.22|0
1659709200000|2022-08-05 14:20:00|3457.29|3457.29|3465.12|3465.12|3466.12|3466.12|3456.04|3456.04|0
1659709500000|2022-08-05 14:25:00|3464.49|3464.49|3466.61|3466.61|3466.61|3466.61|3461.12|3461.12|0
1659709800000|2022-08-05 14:30:00|3465.99|3465.99|3455.48|3455.48|3465.99|3465.99|3453.81|3453.81|0
1659710100000|2022-08-05 14:35:00|3455.6|3455.6|3452.18|3452.18|3456.23|3456.23|3452.18|3452.18|0
1659710400000|2022-08-05 14:40:00|3452.81|3452.81|3451.68|3451.68|3454.05|3454.05|3451.18|3451.18|0
1659710700000|2022-08-05 14:45:00|3451.34|3451.34|3452.98|3452.98|3455.08|3455.08|3451.34|3451.34|0
1659711000000|2022-08-05 14:50:00|3452.36|3452.36|3455.01|3455.01|3455.81|3455.81|3449.86|3449.86|0
1659711300000|2022-08-05 14:55:00|3456.26|3456.26|3453.57|3453.57|3457.78|3457.78|3453.57|3453.57|0
1659711600000|2022-08-05 15:00:00|3453.39|3453.39|3448.9|3448.9|3453.39|3453.39|3448.9|3448.9|0
1659711900000|2022-08-05 15:05:00|3447.03|3447.03|3448.8|3448.8|3449.05|3449.05|3444.53|3444.53|0
1659712200000|2022-08-05 15:10:00|3448.67|3448.67|3444.65|3444.65|3449.2|3449.2|3444.65|3444.65|0
1659712500000|2022-08-05 15:15:00|3444.48|3444.48|3440.45|3440.45|3444.83|3444.83|3438.47|3438.47|0
1659712800000|2022-08-05 15:20:00|3441.07|3441.07|3434.14|3434.14|3441.07|3441.07|3433.83|3433.83|0
1659713100000|2022-08-05 15:25:00|3433.61|3433.61|3433.21|3433.21|3437.33|3437.33|3431.31|3431.31|0
1659942900000|2022-08-08 07:15:00|3475.81|3475.81|3480.3|3480.3|3480.93|3480.93|3472.69|3472.69|0
1659943200000|2022-08-08 07:20:00|3479.68|3479.68|3472.97|3472.97|3479.83|3479.83|3472.97|3472.97|0
1659943500000|2022-08-08 07:25:00|3474.84|3474.84|3480.22|3480.22|3480.22|3480.22|3471.72|3471.72|0
1659943800000|2022-08-08 07:30:00|3480.84|3480.84|3474.6|3474.6|3481.47|3481.47|3473.97|3473.97|0
1659944100000|2022-08-08 07:35:00|3475.85|3475.85|3468.06|3468.06|3475.97|3475.97|3467.44|3467.44|0
1659944400000|2022-08-08 07:40:00|3464.94|3464.94|3462.32|3462.32|3466.81|3466.81|3461.94|3461.94|0
1659944700000|2022-08-08 07:45:00|3461.69|3461.69|3466.24|3466.24|3466.24|3466.24|3460.44|3460.44|0
1659945000000|2022-08-08 07:50:00|3467.49|3467.49|3472.37|3472.37|3472.37|3472.37|3465.5|3465.5|0
1659945300000|2022-08-08 07:55:00|3470.5|3470.5|3466.74|3466.74|3470.5|3470.5|3464.37|3464.37|0
1659945600000|2022-08-08 08:00:00|3467.37|3467.37|3468.37|3468.37|3469.87|3469.87|3466.25|3466.25|0
1659945900000|2022-08-08 08:05:00|3467.75|3467.75|3467.08|3467.08|3468.38|3468.38|3466.5|3466.5|0
1659946200000|2022-08-08 08:10:00|3466.46|3466.46|3459.92|3459.92|3467.08|3467.08|3459.92|3459.92|0
1659946500000|2022-08-08 08:15:00|3461.17|3461.17|3465.67|3465.67|3466.91|3466.91|3460.92|3460.92|0
1659946800000|2022-08-08 08:20:00|3465.79|3465.79|3467.66|3467.66|3468.66|3468.66|3465.29|3465.29|0
1659947100000|2022-08-08 08:25:00|3468.29|3468.29|3476.49|3476.49|3476.49|3476.49|3468.29|3468.29|0
1659947400000|2022-08-08 08:30:00|3477.11|3477.11|3476.75|3476.75|3478.49|3478.49|3476|3476|0
1659947700000|2022-08-08 08:35:00|3478.51|3478.51|3474.44|3474.44|3480.38|3480.38|3474.44|3474.44|0
1659948000000|2022-08-08 08:40:00|3473.82|3473.82|3474.17|3474.17|3474.17|3474.17|3473.19|3473.19|0
1659948300000|2022-08-08 08:45:00|3474.79|3474.79|3476.17|3476.17|3477.42|3477.42|3474.79|3474.79|0
1659948600000|2022-08-08 08:50:00|3476.29|3476.29|3466.3|3466.3|3476.29|3476.29|3466.3|3466.3|0
1659948900000|2022-08-08 08:55:00|3464.42|3464.42|3462.3|3462.3|3465.05|3465.05|3461.68|3461.68|0
1659949200000|2022-08-08 09:00:00|3462.93|3462.93|3466.57|3466.57|3466.57|3466.57|3460.57|3460.57|0
1659949500000|2022-08-08 09:05:00|3466.7|3466.7|3468.95|3468.95|3470.2|3470.2|3466.45|3466.45|0
1659949800000|2022-08-08 09:10:00|3468.32|3468.32|3465.2|3465.2|3470.2|3470.2|3464.58|3464.58|0
1659950100000|2022-08-08 09:15:00|3465.82|3465.82|3472.81|3472.81|3472.81|3472.81|3465.82|3465.82|0
1659950400000|2022-08-08 09:20:00|3473.44|3473.44|3464.57|3464.57|3473.44|3473.44|3464.57|3464.57|0
1659950700000|2022-08-08 09:25:00|3464.2|3464.2|3468.85|3468.85|3468.85|3468.85|3463.57|3463.57|0
1659951000000|2022-08-08 09:30:00|3468.22|3468.22|3466.47|3466.47|3469.6|3469.6|3466.47|3466.47|0
1659951300000|2022-08-08 09:35:00|3465.22|3465.22|3459.84|3459.84|3466.47|3466.47|3459.84|3459.84|0
1659951600000|2022-08-08 09:40:00|3459.22|3459.22|3460.97|3460.97|3460.97|3460.97|3458.47|3458.47|0
1659951900000|2022-08-08 09:45:00|3461.59|3461.59|3460.72|3460.72|3463.22|3463.22|3460.72|3460.72|0
1659952200000|2022-08-08 09:50:00|3460.85|3460.85|3465.84|3465.84|3467.09|3467.09|3459.09|3459.09|0
1659952500000|2022-08-08 09:55:00|3465.21|3465.21|3461.71|3461.71|3467.13|3467.13|3461.71|3461.71|0
1659952800000|2022-08-08 10:00:00|3463.59|3463.59|3462.89|3462.89|3463.77|3463.77|3460.39|3460.39|0
1659953100000|2022-08-08 10:05:00|3463.52|3463.52|3463.26|3463.26|3463.89|3463.89|3461.39|3461.39|0
1659953400000|2022-08-08 10:10:00|3463.02|3463.02|3462.52|3462.52|3463.02|3463.02|3460.27|3460.27|0
1659953700000|2022-08-08 10:15:00|3462.87|3462.87|3467.24|3467.24|3467.24|3467.24|3462.87|3462.87|0
1659954000000|2022-08-08 10:20:00|3467.12|3467.12|3465.84|3465.84|3467.62|3467.62|3464.49|3464.49|0
1659954300000|2022-08-08 10:25:00|3466.46|3466.46|3467.47|3467.47|3468.09|3468.09|3465.59|3465.59|0
1659954600000|2022-08-08 10:30:00|3467.59|3467.59|3469.09|3469.09|3469.09|3469.09|3466.59|3466.59|0
1659954900000|2022-08-08 10:35:00|3469.21|3469.21|3469.34|3469.34|3471.83|3471.83|3469.21|3469.21|0
1659955200000|2022-08-08 10:40:00|3469.96|3469.96|3469.58|3469.58|3470.83|3470.83|3468.96|3468.96|0
1659955500000|2022-08-08 10:45:00|3468.96|3468.96|3468.46|3468.46|3469.84|3469.84|3467.96|3467.96|0
1659955800000|2022-08-08 10:50:00|3465.34|3465.34|3465.96|3465.96|3465.96|3465.96|3462.84|3462.84|0
1659956100000|2022-08-08 10:55:00|3465.34|3465.34|3470.2|3470.2|3470.2|3470.2|3464.71|3464.71|0
1659956400000|2022-08-08 11:00:00|3468.95|3468.95|3465.58|3465.58|3469.33|3469.33|3459.96|3459.96|0
1659956700000|2022-08-08 11:05:00|3464.33|3464.33|3461.21|3461.21|3464.71|3464.71|3461.21|3461.21|0
1659957000000|2022-08-08 11:10:00|3462.46|3462.46|3461.21|3461.21|3462.46|3462.46|3459.34|3459.34|0
1659957300000|2022-08-08 11:15:00|3459.34|3459.34|3459.34|3459.34|3460.58|3460.58|3458.09|3458.09|0
1659957600000|2022-08-08 11:20:00|3459.96|3459.96|3459.83|3459.83|3460.33|3460.33|3457.33|3457.33|0
1659957900000|2022-08-08 11:25:00|3460.46|3460.46|3455.82|3455.82|3460.46|3460.46|3455.82|3455.82|0
1659958200000|2022-08-08 11:30:00|3455.7|3455.7|3452.83|3452.83|3455.7|3455.7|3452.83|3452.83|0
1659958500000|2022-08-08 11:35:00|3450.33|3450.33|3451.95|3451.95|3454.08|3454.08|3450.33|3450.33|0
1659958800000|2022-08-08 11:40:00|3452.08|3452.08|3451.45|3451.45|3452.08|3452.08|3449.58|3449.58|0
1659959100000|2022-08-08 11:45:00|3451.33|3451.33|3451.88|3451.88|3452.33|3452.33|3450.64|3450.64|0
1659959400000|2022-08-08 11:50:00|3452.5|3452.5|3456.25|3456.25|3458.12|3458.12|3452.5|3452.5|0
1659959700000|2022-08-08 11:55:00|3455.62|3455.62|3455.25|3455.25|3455.62|3455.62|3455|3455|0
1659960000000|2022-08-08 12:00:00|3454.5|3454.5|3450.75|3450.75|3454.5|3454.5|3450.5|3450.5|0
1659960300000|2022-08-08 12:05:00|3452.63|3452.63|3453.5|3453.5|3454.13|3454.13|3449.13|3449.13|0
1659960600000|2022-08-08 12:10:00|3452.88|3452.88|3452|3452|3453.25|3453.25|3450|3450|0
1659960900000|2022-08-08 12:15:00|3451.75|3451.75|3451.26|3451.26|3451.75|3451.75|3450.26|3450.26|0
1659961200000|2022-08-08 12:20:00|3451.88|3451.88|3453.36|3453.36|3453.36|3453.36|3450.01|3450.01|0
1659961500000|2022-08-08 12:25:00|3453.54|3453.54|3455.46|3455.46|3455.46|3455.46|3452.21|3452.21|0
1659961800000|2022-08-08 12:30:00|3452.96|3452.96|3454.33|3454.33|3454.33|3454.33|3452.96|3452.96|0
1659962100000|2022-08-08 12:35:00|3454.96|3454.96|3451.91|3451.91|3454.96|3454.96|3451.91|3451.91|0
1659962400000|2022-08-08 12:40:00|3452.16|3452.16|3451.67|3451.67|3452.16|3452.16|3449.17|3449.17|0
1659962700000|2022-08-08 12:45:00|3451.04|3451.04|3449.01|3449.01|3451.04|3451.04|3448.76|3448.76|0
1659963000000|2022-08-08 12:50:00|3448.38|3448.38|3450.64|3450.64|3450.64|3450.64|3448.38|3448.38|0
1659963300000|2022-08-08 12:55:00|3450.51|3450.51|3453.01|3453.01|3454.26|3454.26|3450.51|3450.51|0
1659963600000|2022-08-08 13:00:00|3453.64|3453.64|3446.27|3446.27|3454.26|3454.26|3446.27|3446.27|0
1659963900000|2022-08-08 13:05:00|3446.89|3446.89|3446.09|3446.09|3447.01|3447.01|3443.59|3443.59|0
1659964200000|2022-08-08 13:10:00|3447.34|3447.34|3444.39|3444.39|3447.34|3447.34|3444.39|3444.39|0
1659964500000|2022-08-08 13:15:00|3443.77|3443.77|3449.44|3449.44|3449.44|3449.44|3443.15|3443.15|0
1659964800000|2022-08-08 13:20:00|3449.56|3449.56|3447.06|3447.06|3450.81|3450.81|3447.06|3447.06|0
1659965100000|2022-08-08 13:25:00|3445.81|3445.81|3443.82|3443.82|3445.81|3445.81|3442.57|3442.57|0
1659965400000|2022-08-08 13:30:00|3444.45|3444.45|3452.76|3452.76|3456.88|3456.88|3441.95|3441.95|0
1659965700000|2022-08-08 13:35:00|3454.01|3454.01|3460.22|3460.22|3462.72|3462.72|3454.01|3454.01|0
1659966000000|2022-08-08 13:40:00|3461.47|3461.47|3465.09|3465.09|3467.59|3467.59|3459.77|3459.77|0
1659966300000|2022-08-08 13:45:00|3464.6|3464.6|3471.34|3471.34|3471.34|3471.34|3461.47|3461.47|0
1659966600000|2022-08-08 13:50:00|3470.09|3470.09|3459.72|3459.72|3470.09|3470.09|3459.6|3459.6|0
1659966900000|2022-08-08 13:55:00|3460.97|3460.97|3452.79|3452.79|3460.97|3460.97|3452.54|3452.54|0
1659967200000|2022-08-08 14:00:00|3453.41|3453.41|3452.43|3452.43|3454.59|3454.59|3452.09|3452.09|0
1659967500000|2022-08-08 14:05:00|3452.31|3452.31|3447.03|3447.03|3452.31|3452.31|3446.06|3446.06|0
1659967800000|2022-08-08 14:10:00|3447.28|3447.28|3453.32|3453.32|3454.52|3454.52|3447.28|3447.28|0
1659968100000|2022-08-08 14:15:00|3453.57|3453.57|3449.06|3449.06|3453.69|3453.69|3447.06|3447.06|0
1659968400000|2022-08-08 14:20:00|3448.44|3448.44|3449.34|3449.34|3449.34|3449.34|3447.06|3447.06|0
1659968700000|2022-08-08 14:25:00|3449.47|3449.47|3450.09|3450.09|3450.72|3450.72|3445.97|3445.97|0
1659969000000|2022-08-08 14:30:00|3449.47|3449.47|3453.46|3453.46|3453.84|3453.84|3449.47|3449.47|0
1659969300000|2022-08-08 14:35:00|3454.09|3454.09|3456.84|3456.84|3456.96|3456.96|3454.09|3454.09|0
1659969600000|2022-08-08 14:40:00|3456.22|3456.22|3457.79|3457.79|3458.84|3458.84|3456.22|3456.22|0
1659969900000|2022-08-08 14:45:00|3456.54|3456.54|3445.95|3445.95|3456.54|3456.54|3445.95|3445.95|0
1659970200000|2022-08-08 14:50:00|3445.33|3445.33|3447.81|3447.81|3448.43|3448.43|3445.33|3445.33|0
1659970500000|2022-08-08 14:55:00|3447.18|3447.18|3444.31|3444.31|3448.55|3448.55|3444.18|3444.18|0
1659970800000|2022-08-08 15:00:00|3445.55|3445.55|3443.98|3443.98|3447.3|3447.3|3442.73|3442.73|0
1659971100000|2022-08-08 15:05:00|3443.35|3443.35|3443.04|3443.04|3444.42|3444.42|3441.98|3441.98|0
1659971400000|2022-08-08 15:10:00|3443.17|3443.17|3438.7|3438.7|3443.17|3443.17|3438.7|3438.7|0
1659971700000|2022-08-08 15:15:00|3437.45|3437.45|3432.18|3432.18|3437.45|3437.45|3432.06|3432.06|0
1659972000000|2022-08-08 15:20:00|3432.3|3432.3|3431.81|3431.81|3432.66|3432.66|3431.81|3431.81|0
1659972300000|2022-08-08 15:25:00|3431.98|3431.98|3427.07|3427.07|3431.98|3431.98|3427.07|3427.07|0
1660029300000|2022-08-09 07:15:00|3440.35|3440.35|3433.73|3433.73|3440.35|3440.35|3433.35|3433.35|0
1660029600000|2022-08-09 07:20:00|3434.98|3434.98|3429.23|3429.23|3434.98|3434.98|3427.98|3427.98|0
1660029900000|2022-08-09 07:25:00|3429.73|3429.73|3435.37|3435.37|3440.73|3440.73|3429.73|3429.73|0
1660030200000|2022-08-09 07:30:00|3434.12|3434.12|3437.78|3437.78|3439.03|3439.03|3432.24|3432.24|0
1660030500000|2022-08-09 07:35:00|3435.9|3435.9|3438.89|3438.89|3438.89|3438.89|3434.03|3434.03|0
1660030800000|2022-08-09 07:40:00|3439.52|3439.52|3431.66|3431.66|3443.4|3443.4|3431.66|3431.66|0
1660031100000|2022-08-09 07:45:00|3431.83|3431.83|3435.2|3435.2|3435.2|3435.2|3431.83|3431.83|0
1660031400000|2022-08-09 07:50:00|3433.95|3433.95|3432.83|3432.83|3435.33|3435.33|3432.83|3432.83|0
1660031700000|2022-08-09 07:55:00|3433.45|3433.45|3439.08|3439.08|3440.95|3440.95|3433.45|3433.45|0
1660032000000|2022-08-09 08:00:00|3440.33|3440.33|3443.44|3443.44|3444.69|3444.69|3440.33|3440.33|0
1660032300000|2022-08-09 08:05:00|3443.57|3443.57|3435.37|3435.37|3443.69|3443.69|3435.37|3435.37|0
1660032600000|2022-08-09 08:10:00|3436.62|3436.62|3443.25|3443.25|3443.25|3443.25|3436.62|3436.62|0
1660032900000|2022-08-09 08:15:00|3442.62|3442.62|3438.17|3438.17|3442.62|3442.62|3436.3|3436.3|0
1660033200000|2022-08-09 08:20:00|3438.3|3438.3|3441.3|3441.3|3442.8|3442.8|3438.3|3438.3|0
1660033500000|2022-08-09 08:25:00|3442.55|3442.55|3446.44|3446.44|3448.32|3448.32|3442.55|3442.55|0
1660033800000|2022-08-09 08:30:00|3446.32|3446.32|3443.2|3443.2|3446.32|3446.32|3440.7|3440.7|0
1660034100000|2022-08-09 08:35:00|3442.57|3442.57|3437.78|3437.78|3443.2|3443.2|3437.15|3437.15|0
1660034400000|2022-08-09 08:40:00|3438.27|3438.27|3432.28|3432.28|3438.27|3438.27|3432.28|3432.28|0
1660034700000|2022-08-09 08:45:00|3431.03|3431.03|3426.91|3426.91|3436.28|3436.28|3426.91|3426.91|0
1660035000000|2022-08-09 08:50:00|3425.66|3425.66|3422.84|3422.84|3425.66|3425.66|3421.42|3421.42|0
1660035300000|2022-08-09 08:55:00|3422.13|3422.13|3422.21|3422.21|3422.21|3422.21|3420.53|3420.53|0
1660035600000|2022-08-09 09:00:00|3420.96|3420.96|3417.21|3417.21|3420.96|3420.96|3416.33|3416.33|0
1660035900000|2022-08-09 09:05:00|3416.96|3416.96|3420.58|3420.58|3420.58|3420.58|3416.34|3416.34|0
1660036200000|2022-08-09 09:10:00|3421.83|3421.83|3421.58|3421.58|3421.83|3421.83|3419.33|3419.33|0
1660036500000|2022-08-09 09:15:00|3420.96|3420.96|3422.96|3422.96|3423.33|3423.33|3420.96|3420.96|0
1660036800000|2022-08-09 09:20:00|3421.71|3421.71|3419.84|3419.84|3421.71|3421.71|3419.71|3419.71|0
1660037100000|2022-08-09 09:25:00|3417.96|3417.96|3415.54|3415.54|3417.96|3417.96|3413.67|3413.67|0
1660037400000|2022-08-09 09:30:00|3414.29|3414.29|3414.92|3414.92|3414.92|3414.92|3413.67|3413.67|0
1660037700000|2022-08-09 09:35:00|3415.16|3415.16|3417.16|3417.16|3417.16|3417.16|3415.16|3415.16|0
1660038000000|2022-08-09 09:40:00|3417.79|3417.79|3416.88|3416.88|3417.79|3417.79|3415.63|3415.63|0
1660038300000|2022-08-09 09:45:00|3418.13|3418.13|3420.19|3420.19|3421.16|3421.16|3417.51|3417.51|0
1660038600000|2022-08-09 09:50:00|3419.56|3419.56|3414.57|3414.57|3419.56|3419.56|3414.57|3414.57|0
1660038900000|2022-08-09 09:55:00|3415.2|3415.2|3411.32|3411.32|3415.94|3415.94|3410.7|3410.7|0
1660039200000|2022-08-09 10:00:00|3411.95|3411.95|3415.44|3415.44|3415.57|3415.57|3411.95|3411.95|0
1660039500000|2022-08-09 10:05:00|3414.82|3414.82|3414.82|3414.82|3416.07|3416.07|3414.82|3414.82|0
1660039800000|2022-08-09 10:10:00|3414.7|3414.7|3404.33|3404.33|3414.7|3414.7|3404.33|3404.33|0
1660040100000|2022-08-09 10:15:00|3403.08|3403.08|3400.83|3400.83|3403.08|3403.08|3397.46|3397.46|0
1660040400000|2022-08-09 10:20:00|3402.08|3402.08|3402.08|3402.08|3403.95|3403.95|3399.58|3399.58|0
1660040700000|2022-08-09 10:25:00|3401.7|3401.7|3400.74|3400.74|3402.21|3402.21|3400.34|3400.34|0
1660041000000|2022-08-09 10:30:00|3402.62|3402.62|3399.83|3399.83|3402.62|3402.62|3397.83|3397.83|0
1660041300000|2022-08-09 10:35:00|3399.96|3399.96|3407.95|3407.95|3408.2|3408.2|3399.96|3399.96|0
1660041600000|2022-08-09 10:40:00|3407.83|3407.83|3407.95|3407.95|3409.2|3409.2|3407.83|3407.83|0
1660041900000|2022-08-09 10:45:00|3407.83|3407.83|3406.95|3406.95|3408.58|3408.58|3405.83|3405.83|0
1660042200000|2022-08-09 10:50:00|3407.58|3407.58|3407.58|3407.58|3408.83|3408.83|3405.08|3405.08|0
1660042500000|2022-08-09 10:55:00|3406.95|3406.95|3409.95|3409.95|3409.95|3409.95|3406.95|3406.95|0
1660042800000|2022-08-09 11:00:00|3413.07|3413.07|3413.8|3413.8|3414.05|3414.05|3412.45|3412.45|0
1660043100000|2022-08-09 11:05:00|3413.17|3413.17|3411.45|3411.45|3414.05|3414.05|3411.45|3411.45|0
1660043400000|2022-08-09 11:10:00|3412.7|3412.7|3416.45|3416.45|3416.45|3416.45|3412.7|3412.7|0
1660043700000|2022-08-09 11:15:00|3417.08|3417.08|3417.35|3417.35|3418.33|3418.33|3417.08|3417.08|0
1660044000000|2022-08-09 11:20:00|3416.72|3416.72|3414.23|3414.23|3416.97|3416.97|3414.23|3414.23|0
1660044300000|2022-08-09 11:25:00|3413.6|3413.6|3413.23|3413.23|3414.11|3414.11|3411.23|3411.23|0
1660044600000|2022-08-09 11:30:00|3411.98|3411.98|3416.52|3416.52|3416.52|3416.52|3411.36|3411.36|0
1660044900000|2022-08-09 11:35:00|3415.27|3415.27|3411.53|3411.53|3416.52|3416.52|3410.28|3410.28|0
1660045200000|2022-08-09 11:40:00|3410.9|3410.9|3398.34|3398.34|3410.9|3410.9|3398.34|3398.34|0
1660045500000|2022-08-09 11:45:00|3397.84|3397.84|3393.97|3393.97|3397.84|3397.84|3393.97|3393.97|0
1660045800000|2022-08-09 11:50:00|3395.22|3395.22|3395.22|3395.22|3396.47|3396.47|3393.97|3393.97|0
1660046100000|2022-08-09 11:55:00|3393.97|3393.97|3394.85|3394.85|3397.6|3397.6|3393.97|3393.97|0
1660046400000|2022-08-09 12:00:00|3396.1|3396.1|3394.1|3394.1|3396.1|3396.1|3390.98|3390.98|0
1660046700000|2022-08-09 12:05:00|3393.48|3393.48|3388.01|3388.01|3393.48|3393.48|3388.01|3388.01|0
1660047000000|2022-08-09 12:10:00|3387.38|3387.38|3388.51|3388.51|3390.51|3390.51|3387.38|3387.38|0
1660047300000|2022-08-09 12:15:00|3389.76|3389.76|3393.2|3393.2|3393.2|3393.2|3389.13|3389.13|0
1660047600000|2022-08-09 12:20:00|3394.45|3394.45|3401.44|3401.44|3401.44|3401.44|3394.45|3394.45|0
1660047900000|2022-08-09 12:25:00|3403.94|3403.94|3401.07|3401.07|3405.19|3405.19|3400.44|3400.44|0
1660048200000|2022-08-09 12:30:00|3400.44|3400.44|3402.7|3402.7|3403.07|3403.07|3399.82|3399.82|0
1660048500000|2022-08-09 12:35:00|3402.82|3402.82|3400.94|3400.94|3406.31|3406.31|3400.32|3400.32|0
1660048800000|2022-08-09 12:40:00|3402.19|3402.19|3396.82|3396.82|3402.19|3402.19|3396.82|3396.82|0
1660049100000|2022-08-09 12:45:00|3396.2|3396.2|3396.32|3396.32|3399.94|3399.94|3396.2|3396.2|0
1660049400000|2022-08-09 12:50:00|3396.2|3396.2|3394.2|3394.2|3397.95|3397.95|3394.2|3394.2|0
1660049700000|2022-08-09 12:55:00|3393.57|3393.57|3388.78|3388.78|3393.83|3393.83|3388.78|3388.78|0
1660050000000|2022-08-09 13:00:00|3388.15|3388.15|3394.27|3394.27|3394.27|3394.27|3388.15|3388.15|0
1660050300000|2022-08-09 13:05:00|3395.52|3395.52|3396.22|3396.22|3396.35|3396.35|3393.48|3393.48|0
1660050600000|2022-08-09 13:10:00|3397.47|3397.47|3394.97|3394.97|3397.47|3397.47|3393.72|3393.72|0
1660050900000|2022-08-09 13:15:00|3394.35|3394.35|3391.97|3391.97|3394.35|3394.35|3391.6|3391.6|0
1660051200000|2022-08-09 13:20:00|3392.6|3392.6|3392.9|3392.9|3393.4|3393.4|3389.65|3389.65|0
1660051500000|2022-08-09 13:25:00|3391.65|3391.65|3391.9|3391.9|3392.52|3392.52|3389.53|3389.53|0
1660051800000|2022-08-09 13:30:00|3391.77|3391.77|3393.15|3393.15|3394.15|3394.15|3387.65|3387.65|0
1660052100000|2022-08-09 13:35:00|3391.27|3391.27|3391.38|3391.38|3392.52|3392.52|3389.53|3389.53|0
1660052400000|2022-08-09 13:40:00|3392|3392|3391.38|3391.38|3394|3394|3389.75|3389.75|0
1660052700000|2022-08-09 13:45:00|3391.63|3391.63|3387.85|3387.85|3394|3394|3387.85|3387.85|0
1660053000000|2022-08-09 13:50:00|3389.73|3389.73|3383.61|3383.61|3391.97|3391.97|3379.61|3379.61|0
1660053300000|2022-08-09 13:55:00|3383.73|3383.73|3383.31|3383.31|3384.98|3384.98|3381.44|3381.44|0
1660053600000|2022-08-09 14:00:00|3383.94|3383.94|3375.03|3375.03|3383.94|3383.94|3371.03|3371.03|0
1660053900000|2022-08-09 14:05:00|3375.52|3375.52|3375.2|3375.2|3378.94|3378.94|3375.2|3375.2|0
1660054200000|2022-08-09 14:10:00|3376.45|3376.45|3377.26|3377.26|3382.45|3382.45|3374.46|3374.46|0
1660054500000|2022-08-09 14:15:00|3376.63|3376.63|3378.26|3378.26|3381.01|3381.01|3374.39|3374.39|0
1660054800000|2022-08-09 14:20:00|3378.89|3378.89|3366.77|3366.77|3380.76|3380.76|3366.77|3366.77|0
1660055100000|2022-08-09 14:25:00|3368.02|3368.02|3367.12|3367.12|3371.39|3371.39|3365.87|3365.87|0
1660055400000|2022-08-09 14:30:00|3367.25|3367.25|3373.12|3373.12|3375.24|3375.24|3367.25|3367.25|0
1660055700000|2022-08-09 14:35:00|3376.24|3376.24|3379.37|3379.37|3379.49|3379.49|3376.24|3376.24|0
1660056000000|2022-08-09 14:40:00|3378.12|3378.12|3376.75|3376.75|3378.74|3378.74|3376.62|3376.62|0
1660056300000|2022-08-09 14:45:00|3376.12|3376.12|3379.12|3379.12|3379.12|3379.12|3371.88|3371.88|0
1660056600000|2022-08-09 14:50:00|3379.75|3379.75|3377.15|3377.15|3380.49|3380.49|3373.65|3373.65|0
1660056900000|2022-08-09 14:55:00|3377.27|3377.27|3373.9|3373.9|3377.27|3377.27|3373.53|3373.53|0
1660057200000|2022-08-09 15:00:00|3374.53|3374.53|3369.75|3369.75|3374.53|3374.53|3368.64|3368.64|0
1660057500000|2022-08-09 15:05:00|3370.38|3370.38|3373.28|3373.28|3373.41|3373.41|3367.24|3367.24|0
1660057800000|2022-08-09 15:10:00|3374.53|3374.53|3380.3|3380.3|3380.3|3380.3|3374.53|3374.53|0
1660058100000|2022-08-09 15:15:00|3380.93|3380.93|3385.79|3385.79|3386.14|3386.14|3380.3|3380.3|0
1660058400000|2022-08-09 15:20:00|3386.42|3386.42|3387.83|3387.83|3387.96|3387.96|3384.71|3384.71|0
1660058700000|2022-08-09 15:25:00|3387.21|3387.21|3386.21|3386.21|3389.83|3389.83|3384.08|3384.08|0
1660115700000|2022-08-10 07:15:00|3357.6|3357.6|3364.3|3364.3|3364.31|3364.31|3356.85|3356.85|0
1660116000000|2022-08-10 07:20:00|3363.05|3363.05|3364.38|3364.38|3369.12|3369.12|3360.68|3360.68|0
1660116300000|2022-08-10 07:25:00|3363.89|3363.89|3371.17|3371.17|3374.41|3374.41|3363.89|3363.89|0
1660116600000|2022-08-10 07:30:00|3370.67|3370.67|3365.81|3365.81|3372.92|3372.92|3365.81|3365.81|0
1660116900000|2022-08-10 07:35:00|3367.68|3367.68|3368.62|3368.62|3370.68|3370.68|3366.94|3366.94|0
1660117200000|2022-08-10 07:40:00|3368|3368|3366.42|3366.42|3368|3368|3364.55|3364.55|0
1660117500000|2022-08-10 07:45:00|3365.8|3365.8|3371.53|3371.53|3372.53|3372.53|3365.8|3365.8|0
1660117800000|2022-08-10 07:50:00|3377.77|3377.77|3384.36|3384.36|3385.1|3385.1|3376.23|3376.23|0
1660118100000|2022-08-10 07:55:00|3385.61|3385.61|3384.21|3384.21|3386.23|3386.23|3379.61|3379.61|0
1660118400000|2022-08-10 08:00:00|3387.33|3387.33|3385.58|3385.58|3389.83|3389.83|3385.58|3385.58|0
1660118700000|2022-08-10 08:05:00|3381.83|3381.83|3385.58|3385.58|3385.58|3385.58|3381.21|3381.21|0
1660119000000|2022-08-10 08:10:00|3384.96|3384.96|3384.96|3384.96|3384.96|3384.96|3383.71|3383.71|0
1660119300000|2022-08-10 08:15:00|3384.33|3384.33|3378.59|3378.59|3384.33|3384.33|3378.59|3378.59|0
1660119600000|2022-08-10 08:20:00|3378.72|3378.72|3382.79|3382.79|3383.96|3383.96|3377.47|3377.47|0
1660119900000|2022-08-10 08:25:00|3381.54|3381.54|3381.92|3381.92|3381.92|3381.92|3378.42|3378.42|0
1660120200000|2022-08-10 08:30:00|3381.75|3381.75|3386.37|3386.37|3386.5|3386.5|3381.75|3381.75|0
1660120500000|2022-08-10 08:35:00|3387.62|3387.62|3385.63|3385.63|3388.25|3388.25|3385.63|3385.63|0
1660120800000|2022-08-10 08:40:00|3386.88|3386.88|3391.77|3391.77|3394.44|3394.44|3386.88|3386.88|0
1660121100000|2022-08-10 08:45:00|3391.42|3391.42|3387.78|3387.78|3392.29|3392.29|3387.53|3387.53|0
1660121400000|2022-08-10 08:50:00|3387.66|3387.66|3391.03|3391.03|3391.03|3391.03|3386.66|3386.66|0
1660121700000|2022-08-10 08:55:00|3391.77|3391.77|3391.02|3391.02|3394.4|3394.4|3391.02|3391.02|0
1660122000000|2022-08-10 09:00:00|3392.27|3392.27|3392.57|3392.57|3392.57|3392.57|3388.65|3388.65|0
1660122300000|2022-08-10 09:05:00|3395.07|3395.07|3393.09|3393.09|3396.22|3396.22|3393.09|3393.09|0
1660122600000|2022-08-10 09:10:00|3392.97|3392.97|3399.93|3399.93|3401.81|3401.81|3392.97|3392.97|0
1660122900000|2022-08-10 09:15:00|3400.18|3400.18|3390.44|3390.44|3400.18|3400.18|3390.44|3390.44|0
1660123200000|2022-08-10 09:20:00|3387.94|3387.94|3379.94|3379.94|3387.94|3387.94|3378.45|3378.45|0
1660123500000|2022-08-10 09:25:00|3380.57|3380.57|3385.69|3385.69|3385.69|3385.69|3379.32|3379.32|0
1660123800000|2022-08-10 09:30:00|3386.94|3386.94|3386.44|3386.44|3388.81|3388.81|3385.19|3385.19|0
1660124100000|2022-08-10 09:35:00|3385.81|3385.81|3379.57|3379.57|3385.81|3385.81|3377.07|3377.07|0
1660124400000|2022-08-10 09:40:00|3380.82|3380.82|3380.32|3380.32|3381.57|3381.57|3380.19|3380.19|0
1660124700000|2022-08-10 09:45:00|3379.69|3379.69|3370.69|3370.69|3379.69|3379.69|3370.69|3370.69|0
1660125000000|2022-08-10 09:50:00|3371.31|3371.31|3376.43|3376.43|3376.43|3376.43|3370.19|3370.19|0
1660125300000|2022-08-10 09:55:00|3375.81|3375.81|3379.7|3379.7|3379.7|3379.7|3375.18|3375.18|0
1660125600000|2022-08-10 10:00:00|3380.32|3380.32|3385.19|3385.19|3385.19|3385.19|3380.32|3380.32|0
1660125900000|2022-08-10 10:05:00|3385.82|3385.82|3390.07|3390.07|3390.95|3390.95|3383.45|3383.45|0
1660126200000|2022-08-10 10:10:00|3389.83|3389.83|3382.88|3382.88|3389.83|3389.83|3382.88|3382.88|0
1660126500000|2022-08-10 10:15:00|3383.01|3383.01|3383.63|3383.63|3384.13|3384.13|3382.88|3382.88|0
1660126800000|2022-08-10 10:20:00|3381.76|3381.76|3383.13|3383.13|3383.38|3383.38|3381.51|3381.51|0
1660127100000|2022-08-10 10:25:00|3383.01|3383.01|3382.01|3382.01|3383.26|3383.26|3382.01|3382.01|0
1660127400000|2022-08-10 10:30:00|3382.63|3382.63|3380.66|3380.66|3383.16|3383.16|3380.29|3380.29|0
1660127700000|2022-08-10 10:35:00|3380.32|3380.32|3381.57|3381.57|3381.57|3381.57|3380.32|3380.32|0
1660128000000|2022-08-10 10:40:00|3382.19|3382.19|3381.69|3381.69|3382.19|3382.19|3381.57|3381.57|0
1660128300000|2022-08-10 10:45:00|3382.94|3382.94|3382.24|3382.24|3382.94|3382.94|3382.07|3382.07|0
1660128600000|2022-08-10 10:50:00|3382.87|3382.87|3382.87|3382.87|3382.99|3382.99|3382.74|3382.74|0
1660128900000|2022-08-10 10:55:00|3382.24|3382.24|3382.24|3382.24|3383.24|3383.24|3382.24|3382.24|0
1660129200000|2022-08-10 11:00:00|3382.87|3382.87|3382.87|3382.87|3383.49|3383.49|3382.06|3382.06|0
1660129500000|2022-08-10 11:05:00|3383.49|3383.49|3386.11|3386.11|3389.24|3389.24|3382.87|3382.87|0
1660129800000|2022-08-10 11:10:00|3386.74|3386.74|3385|3385|3387.11|3387.11|3384.7|3384.7|0
1660130100000|2022-08-10 11:15:00|3383.13|3383.13|3385.8|3385.8|3386.42|3386.42|3383.13|3383.13|0
1660130400000|2022-08-10 11:20:00|3385.67|3385.67|3387.67|3387.67|3388.04|3388.04|3385.55|3385.55|0
1660130700000|2022-08-10 11:25:00|3388.92|3388.92|3388.75|3388.75|3388.92|3388.92|3388.12|3388.12|0
1660131000000|2022-08-10 11:30:00|3389.37|3389.37|3391.56|3391.56|3391.56|3391.56|3388.42|3388.42|0
1660131300000|2022-08-10 11:35:00|3390.31|3390.31|3390.19|3390.19|3391.06|3391.06|3390.19|3390.19|0
1660131600000|2022-08-10 11:40:00|3388.94|3388.94|3389.31|3389.31|3389.93|3389.93|3388.31|3388.31|0
1660131900000|2022-08-10 11:45:00|3387.44|3387.44|3390.51|3390.51|3390.56|3390.56|3387.44|3387.44|0
1660132200000|2022-08-10 11:50:00|3389.89|3389.89|3393.01|3393.01|3393.01|3393.01|3389.89|3389.89|0
1660132500000|2022-08-10 11:55:00|3392.39|3392.39|3392.96|3392.96|3393.13|3393.13|3392.39|3392.39|0
1660132800000|2022-08-10 12:00:00|3392.34|3392.34|3398.08|3398.08|3398.08|3398.08|3392.34|3392.34|0
1660133100000|2022-08-10 12:05:00|3398.45|3398.45|3399.53|3399.53|3401.4|3401.4|3396.83|3396.83|0
1660133400000|2022-08-10 12:10:00|3399.4|3399.4|3397.41|3397.41|3399.4|3399.4|3397.28|3397.28|0
1660133700000|2022-08-10 12:15:00|3398.66|3398.66|3400.6|3400.6|3400.73|3400.73|3397.11|3397.11|0
1660134000000|2022-08-10 12:20:00|3399.35|3399.35|3396.23|3396.23|3400.32|3400.32|3396.23|3396.23|0
1660134300000|2022-08-10 12:25:00|3396.35|3396.35|3400.67|3400.67|3401.6|3401.6|3395.73|3395.73|0
1660134600000|2022-08-10 12:30:00|3401.02|3401.02|3426.17|3426.17|3438.34|3438.34|3401.02|3401.02|0
1660134900000|2022-08-10 12:35:00|3424.92|3424.92|3447.96|3447.96|3448.58|3448.58|3424.92|3424.92|0
1660135200000|2022-08-10 12:40:00|3448.58|3448.58|3465.9|3465.9|3474.02|3474.02|3448.3|3448.3|0
1660135500000|2022-08-10 12:45:00|3465.78|3465.78|3471.77|3471.77|3471.77|3471.77|3460.66|3460.66|0
1660135800000|2022-08-10 12:50:00|3473.64|3473.64|3474.24|3474.24|3476.99|3476.99|3470.52|3470.52|0
1660136100000|2022-08-10 12:55:00|3474.36|3474.36|3464|3464|3476.41|3476.41|3464|3464|0
1660136400000|2022-08-10 13:00:00|3463.51|3463.51|3458.6|3458.6|3464|3464|3455.64|3455.64|0
1660136700000|2022-08-10 13:05:00|3458.73|3458.73|3455.52|3455.52|3459.02|3459.02|3454.15|3454.15|0
1660137000000|2022-08-10 13:10:00|3457.4|3457.4|3456.85|3456.85|3458.4|3458.4|3455.15|3455.15|0
1660137300000|2022-08-10 13:15:00|3456.22|3456.22|3456.47|3456.47|3457.72|3457.72|3455.22|3455.22|0
1660137600000|2022-08-10 13:20:00|3455.22|3455.22|3453.38|3453.38|3455.22|3455.22|3450.79|3450.79|0
1660137900000|2022-08-10 13:25:00|3454|3454|3452.65|3452.65|3456.15|3456.15|3452.65|3452.65|0
1660138200000|2022-08-10 13:30:00|3453.27|3453.27|3446.98|3446.98|3454.27|3454.27|3443.98|3443.98|0
1660138500000|2022-08-10 13:35:00|3448.23|3448.23|3440.36|3440.36|3452.6|3452.6|3440.36|3440.36|0
1660138800000|2022-08-10 13:40:00|3439.11|3439.11|3447.49|3447.49|3448.22|3448.22|3438.24|3438.24|0
1660139100000|2022-08-10 13:45:00|3448.74|3448.74|3471.86|3471.86|3473.86|3473.86|3448.74|3448.74|0
1660139400000|2022-08-10 13:50:00|3473.11|3473.11|3465.94|3465.94|3473.73|3473.73|3465.69|3465.69|0
1660139700000|2022-08-10 13:55:00|3464.69|3464.69|3466.89|3466.89|3470.81|3470.81|3464.06|3464.06|0
1660140000000|2022-08-10 14:00:00|3467.52|3467.52|3472.85|3472.85|3475.86|3475.86|3467.52|3467.52|0
1660140300000|2022-08-10 14:05:00|3473.48|3473.48|3474.73|3474.73|3476.22|3476.22|3469.1|3469.1|0
1660140600000|2022-08-10 14:10:00|3475.36|3475.36|3467.11|3467.11|3478.1|3478.1|3466.48|3466.48|0
1660140900000|2022-08-10 14:15:00|3466.48|3466.48|3464.48|3464.48|3471.22|3471.22|3464.48|3464.48|0
1660141200000|2022-08-10 14:20:00|3463.86|3463.86|3470.61|3470.61|3471.23|3471.23|3460.74|3460.74|0
1660141500000|2022-08-10 14:25:00|3471.86|3471.86|3487.97|3487.97|3490.34|3490.34|3471.86|3471.86|0
1660141800000|2022-08-10 14:30:00|3488.59|3488.59|3495.19|3495.19|3495.19|3495.19|3487.34|3487.34|0
1660142100000|2022-08-10 14:35:00|3494.56|3494.56|3492.36|3492.36|3496.29|3496.29|3492.36|3492.36|0
1660142400000|2022-08-10 14:40:00|3492.99|3492.99|3500.53|3500.53|3506.9|3506.9|3492.99|3492.99|0
1660142700000|2022-08-10 14:45:00|3501.78|3501.78|3502.23|3502.23|3502.85|3502.85|3500.98|3500.98|0
1660143000000|2022-08-10 14:50:00|3501.61|3501.61|3507.37|3507.37|3508.85|3508.85|3500.98|3500.98|0
1660143300000|2022-08-10 14:55:00|3507|3507|3511.03|3511.03|3513.25|3513.25|3507|3507|0
1660143600000|2022-08-10 15:00:00|3512.28|3512.28|3529.49|3529.49|3529.49|3529.49|3511.91|3511.91|0
1660143900000|2022-08-10 15:05:00|3528.24|3528.24|3527.09|3527.09|3532.96|3532.96|3522.09|3522.09|0
1660144200000|2022-08-10 15:10:00|3525.84|3525.84|3527.64|3527.64|3527.77|3527.77|3524.64|3524.64|0
1660144500000|2022-08-10 15:15:00|3527.01|3527.01|3528.39|3528.39|3528.39|3528.39|3523.26|3523.26|0
1660144800000|2022-08-10 15:20:00|3529.64|3529.64|3535.63|3535.63|3535.63|3535.63|3528.21|3528.21|0
1660145100000|2022-08-10 15:25:00|3535|3535|3534.86|3534.86|3538.56|3538.56|3532.66|3532.66|0
1660202100000|2022-08-11 07:15:00|3501.24|3501.24|3488.01|3488.01|3505.51|3505.51|3488.01|3488.01|0
1660202400000|2022-08-11 07:20:00|3488.64|3488.64|3501.13|3501.13|3503.63|3503.63|3488.64|3488.64|0
1660202700000|2022-08-11 07:25:00|3498.63|3498.63|3490.77|3490.77|3503.01|3503.01|3488.9|3488.9|0
1660203000000|2022-08-11 07:30:00|3490.52|3490.52|3504.47|3504.47|3504.47|3504.47|3489.73|3489.73|0
1660203300000|2022-08-11 07:35:00|3501.34|3501.34|3510.7|3510.7|3511.95|3511.95|3500.09|3500.09|0
1660203600000|2022-08-11 07:40:00|3511.33|3511.33|3502.88|3502.88|3511.33|3511.33|3502.25|3502.25|0
1660203900000|2022-08-11 07:45:00|3505.38|3505.38|3498.63|3498.63|3506|3506|3498.38|3498.38|0
1660204200000|2022-08-11 07:50:00|3498.01|3498.01|3492.52|3492.52|3498.01|3498.01|3491.89|3491.89|0
1660204500000|2022-08-11 07:55:00|3493.14|3493.14|3497.48|3497.48|3498.51|3498.51|3491.27|3491.27|0
1660204800000|2022-08-11 08:00:00|3496.24|3496.24|3494.44|3494.44|3503.05|3503.05|3493.23|3493.23|0
1660205100000|2022-08-11 08:05:00|3493.81|3493.81|3490.79|3490.79|3495.31|3495.31|3488.67|3488.67|0
1660205400000|2022-08-11 08:10:00|3489.54|3489.54|3478.92|3478.92|3492.04|3492.04|3478.92|3478.92|0
1660205700000|2022-08-11 08:15:00|3478.3|3478.3|3480.53|3480.53|3480.53|3480.53|3475.8|3475.8|0
1660206000000|2022-08-11 08:20:00|3478.03|3478.03|3470.41|3470.41|3478.03|3478.03|3470.41|3470.41|0
1660206300000|2022-08-11 08:25:00|3469.79|3469.79|3465.41|3465.41|3469.79|3469.79|3463.54|3463.54|0
1660206600000|2022-08-11 08:30:00|3466.04|3466.04|3472.78|3472.78|3476.78|3476.78|3465.41|3465.41|0
1660206900000|2022-08-11 08:35:00|3473.41|3473.41|3479.28|3479.28|3480.53|3480.53|3473.41|3473.41|0
1660207200000|2022-08-11 08:40:00|3481.15|3481.15|3478.82|3478.82|3481.15|3481.15|3478.82|3478.82|0
1660207500000|2022-08-11 08:45:00|3478.2|3478.2|3472.61|3472.61|3478.2|3478.2|3472.5|3472.5|0
1660207800000|2022-08-11 08:50:00|3471.36|3471.36|3467.52|3467.52|3471.36|3471.36|3465.99|3465.99|0
1660208100000|2022-08-11 08:55:00|3468.14|3468.14|3474.01|3474.01|3475.51|3475.51|3468.14|3468.14|0
1660208400000|2022-08-11 09:00:00|3474.64|3474.64|3476.23|3476.23|3476.23|3476.23|3474.14|3474.14|0
1660208700000|2022-08-11 09:05:00|3473.11|3473.11|3467.75|3467.75|3473.74|3473.74|3467.22|3467.22|0
1660209000000|2022-08-11 09:10:00|3468.99|3468.99|3467.37|3467.37|3468.99|3468.99|3465.87|3465.87|0
1660209300000|2022-08-11 09:15:00|3467.2|3467.2|3466.9|3466.9|3468.45|3468.45|3466.4|3466.4|0
1660209600000|2022-08-11 09:20:00|3465.65|3465.65|3472.52|3472.52|3472.52|3472.52|3463.78|3463.78|0
1660209900000|2022-08-11 09:25:00|3472.77|3472.77|3477.14|3477.14|3478.39|3478.39|3472.77|3472.77|0
1660210200000|2022-08-11 09:30:00|3474.64|3474.64|3474.44|3474.44|3475.39|3475.39|3473.52|3473.52|0
1660210500000|2022-08-11 09:35:00|3475.07|3475.07|3472.79|3472.79|3476.74|3476.74|3471.92|3471.92|0
1660210800000|2022-08-11 09:40:00|3472.67|3472.67|3473.29|3473.29|3473.92|3473.92|3470.79|3470.79|0
1660211100000|2022-08-11 09:45:00|3473.92|3473.92|3473.69|3473.69|3475.79|3475.79|3470.67|3470.67|0
1660211400000|2022-08-11 09:50:00|3476.19|3476.19|3473.69|3473.69|3477.19|3477.19|3473.69|3473.69|0
1660211700000|2022-08-11 09:55:00|3474.32|3474.32|3473.45|3473.45|3475.57|3475.57|3470.82|3470.82|0
1660212000000|2022-08-11 10:00:00|3472.2|3472.2|3467.03|3467.03|3472.2|3472.2|3467.03|3467.03|0
1660212300000|2022-08-11 10:05:00|3466.41|3466.41|3463.66|3463.66|3466.41|3466.41|3463.66|3463.66|0
1660212600000|2022-08-11 10:10:00|3464.91|3464.91|3464.04|3464.04|3464.91|3464.91|3462.7|3462.7|0
1660212900000|2022-08-11 10:15:00|3464.66|3464.66|3462.79|3462.79|3464.66|3464.66|3462.79|3462.79|0
1660213200000|2022-08-11 10:20:00|3462.16|3462.16|3459.42|3459.42|3465.04|3465.04|3459.42|3459.42|0
1660213500000|2022-08-11 10:25:00|3458.8|3458.8|3464.04|3464.04|3464.04|3464.04|3455.18|3455.18|0
1660213800000|2022-08-11 10:30:00|3464.66|3464.66|3470.16|3470.16|3470.16|3470.16|3464.66|3464.66|0
1660214100000|2022-08-11 10:35:00|3470.53|3470.53|3469.03|3469.03|3472.16|3472.16|3467.16|3467.16|0
1660214400000|2022-08-11 10:40:00|3467.78|3467.78|3463.78|3463.78|3467.78|3467.78|3463.41|3463.41|0
1660214700000|2022-08-11 10:45:00|3464.41|3464.41|3464.53|3464.53|3465.78|3465.78|3464.41|3464.41|0
1660215000000|2022-08-11 10:50:00|3465.15|3465.15|3467.52|3467.52|3467.52|3467.52|3464.53|3464.53|0
1660215300000|2022-08-11 10:55:00|3467.4|3467.4|3467.38|3467.38|3468.63|3468.63|3467.28|3467.28|0
1660215600000|2022-08-11 11:00:00|3464.88|3464.88|3464.5|3464.5|3466.75|3466.75|3463.25|3463.25|0
1660215900000|2022-08-11 11:05:00|3463.88|3463.88|3463|3463|3463.88|3463.88|3462|3462|0
1660216200000|2022-08-11 11:10:00|3463.63|3463.63|3462.38|3462.38|3463.63|3463.63|3460.5|3460.5|0
1660216500000|2022-08-11 11:15:00|3463|3463|3467.53|3467.53|3467.53|3467.53|3462.38|3462.38|0
1660216800000|2022-08-11 11:20:00|3468.15|3468.15|3465.78|3465.78|3469.53|3469.53|3465.78|3465.78|0
1660217100000|2022-08-11 11:25:00|3466.4|3466.4|3465.9|3465.9|3467.65|3467.65|3465.9|3465.9|0
1660217400000|2022-08-11 11:30:00|3467.15|3467.15|3469.53|3469.53|3469.53|3469.53|3467.15|3467.15|0
1660217700000|2022-08-11 11:35:00|3468.9|3468.9|3472.05|3472.05|3472.05|3472.05|3468.9|3468.9|0
1660218000000|2022-08-11 11:40:00|3471.8|3471.8|3469.06|3469.06|3471.8|3471.8|3467.18|3467.18|0
1660218300000|2022-08-11 11:45:00|3468.43|3468.43|3463.07|3463.07|3468.43|3468.43|3461.19|3461.19|0
1660218600000|2022-08-11 11:50:00|3461.82|3461.82|3456.72|3456.72|3461.82|3461.82|3456.72|3456.72|0
1660218900000|2022-08-11 11:55:00|3457.97|3457.97|3455.97|3455.97|3457.97|3457.97|3454.85|3454.85|0
1660219200000|2022-08-11 12:00:00|3456.6|3456.6|3460.81|3460.81|3461.44|3461.44|3456.6|3456.6|0
1660219500000|2022-08-11 12:05:00|3460.69|3460.69|3466.76|3466.76|3466.76|3466.76|3460.69|3460.69|0
1660219800000|2022-08-11 12:10:00|3469.26|3469.26|3476.43|3476.43|3476.43|3476.43|3469.26|3469.26|0
1660220100000|2022-08-11 12:15:00|3476.8|3476.8|3477.3|3477.3|3478.55|3478.55|3476.68|3476.68|0
1660220400000|2022-08-11 12:20:00|3476.68|3476.68|3474.71|3474.71|3477.2|3477.2|3473.46|3473.46|0
1660220700000|2022-08-11 12:25:00|3474.08|3474.08|3478.21|3478.21|3478.38|3478.38|3474.08|3474.08|0
1660221000000|2022-08-11 12:30:00|3481.08|3481.08|3486.83|3486.83|3489.82|3489.82|3481.08|3481.08|0
1660221300000|2022-08-11 12:35:00|3484.33|3484.33|3487.2|3487.2|3489.2|3489.2|3479.7|3479.7|0
1660221600000|2022-08-11 12:40:00|3485.33|3485.33|3476.23|3476.23|3485.33|3485.33|3476.23|3476.23|0
1660221900000|2022-08-11 12:45:00|3474.99|3474.99|3472.73|3472.73|3475.61|3475.61|3472.49|3472.49|0
1660222200000|2022-08-11 12:50:00|3472.11|3472.11|3477.25|3477.25|3477.25|3477.25|3471.48|3471.48|0
1660222500000|2022-08-11 12:55:00|3477.08|3477.08|3476.75|3476.75|3479.25|3479.25|3474.88|3474.88|0
1660222800000|2022-08-11 13:00:00|3476.13|3476.13|3470.58|3470.58|3476.13|3476.13|3468.95|3468.95|0
1660223100000|2022-08-11 13:05:00|3469.95|3469.95|3469.33|3469.33|3469.95|3469.95|3466.83|3466.83|0
1660223400000|2022-08-11 13:10:00|3471.2|3471.2|3472.57|3472.57|3475.07|3475.07|3471.2|3471.2|0
1660223700000|2022-08-11 13:15:00|3471.94|3471.94|3467.7|3467.7|3471.94|3471.94|3467.7|3467.7|0
1660224000000|2022-08-11 13:20:00|3468.32|3468.32|3466.57|3466.57|3469.07|3469.07|3466.57|3466.57|0
1660224300000|2022-08-11 13:25:00|3467.19|3467.19|3470.56|3470.56|3471.56|3471.56|3467.19|3467.19|0
1660224600000|2022-08-11 13:30:00|3469.93|3469.93|3467.56|3467.56|3476.18|3476.18|3466.43|3466.43|0
1660224900000|2022-08-11 13:35:00|3467.19|3467.19|3472.14|3472.14|3472.67|3472.67|3466.39|3466.39|0
1660225200000|2022-08-11 13:40:00|3471.77|3471.77|3479.19|3479.19|3480.81|3480.81|3471.14|3471.14|0
1660225500000|2022-08-11 13:45:00|3477.31|3477.31|3486.31|3486.31|3488.56|3488.56|3476.69|3476.69|0
1660225800000|2022-08-11 13:50:00|3486.14|3486.14|3480.59|3480.59|3486.14|3486.14|3480.59|3480.59|0
1660226100000|2022-08-11 13:55:00|3480.71|3480.71|3480.83|3480.83|3480.83|3480.83|3476.96|3476.96|0
1660226400000|2022-08-11 14:00:00|3480.71|3480.71|3479.29|3479.29|3483.28|3483.28|3478.04|3478.04|0
1660226700000|2022-08-11 14:05:00|3481.16|3481.16|3481.06|3481.06|3481.79|3481.79|3478.87|3478.87|0
1660227000000|2022-08-11 14:10:00|3482.31|3482.31|3482.75|3482.75|3483.8|3483.8|3481|3481|0
1660227300000|2022-08-11 14:15:00|3484|3484|3490.37|3490.37|3491.5|3491.5|3484|3484|0
1660227600000|2022-08-11 14:20:00|3488.5|3488.5|3492.25|3492.25|3492.5|3492.5|3488.5|3488.5|0
1660227900000|2022-08-11 14:25:00|3491|3491|3493|3493|3495.37|3495.37|3491|3491|0
1660228200000|2022-08-11 14:30:00|3491.75|3491.75|3493.5|3493.5|3496|3496|3491.75|3491.75|0
1660228500000|2022-08-11 14:35:00|3492.87|3492.87|3491.62|3491.62|3492.87|3492.87|3490.99|3490.99|0
1660228800000|2022-08-11 14:40:00|3490.99|3490.99|3485.42|3485.42|3490.99|3490.99|3485.25|3485.25|0
1660229100000|2022-08-11 14:45:00|3484.8|3484.8|3484.1|3484.1|3484.8|3484.8|3479.72|3479.72|0
1660229400000|2022-08-11 14:50:00|3482.85|3482.85|3480.61|3480.61|3484.48|3484.48|3479.98|3479.98|0
1660229700000|2022-08-11 14:55:00|3481.23|3481.23|3481.93|3481.93|3483.73|3483.73|3477.98|3477.98|0
1660230000000|2022-08-11 15:00:00|3481.68|3481.68|3484.59|3484.59|3485.81|3485.81|3481.68|3481.68|0
1660230300000|2022-08-11 15:05:00|3482.09|3482.09|3481.47|3481.47|3482.09|3482.09|3479.59|3479.59|0
1660230600000|2022-08-11 15:10:00|3481.59|3481.59|3478.34|3478.34|3482.84|3482.84|3476.97|3476.97|0
1660230900000|2022-08-11 15:15:00|3478.17|3478.17|3471.1|3471.1|3479.67|3479.67|3469.85|3469.85|0
1660231200000|2022-08-11 15:20:00|3470.97|3470.97|3474.94|3474.94|3474.94|3474.94|3469.55|3469.55|0
1660231500000|2022-08-11 15:25:00|3475.06|3475.06|3476.92|3476.92|3480.17|3480.17|3471.81|3471.81|0
1660288500000|2022-08-12 07:15:00|3464.47|3464.47|3477.95|3477.95|3477.95|3477.95|3463.22|3463.22|0
1660288800000|2022-08-12 07:20:00|3477.45|3477.45|3473.94|3473.94|3480.82|3480.82|3473.94|3473.94|0
1660289100000|2022-08-12 07:25:00|3474.19|3474.19|3476|3476|3476.56|3476.56|3466.31|3466.31|0
1660289400000|2022-08-12 07:30:00|3475.37|3475.37|3468.76|3468.76|3477.25|3477.25|3467.51|3467.51|0
1660289700000|2022-08-12 07:35:00|3468.51|3468.51|3468.04|3468.04|3472.23|3472.23|3467.17|3467.17|0
1660290000000|2022-08-12 07:40:00|3467.42|3467.42|3459.84|3459.84|3467.54|3467.54|3459.3|3459.3|0
1660290300000|2022-08-12 07:45:00|3460.47|3460.47|3463.21|3463.21|3464.59|3464.59|3460.47|3460.47|0
1660290600000|2022-08-12 07:50:00|3464.08|3464.08|3473.25|3473.25|3473.25|3473.25|3464.08|3464.08|0
1660290900000|2022-08-12 07:55:00|3472.5|3472.5|3468.13|3468.13|3472.5|3472.5|3468.13|3468.13|0
1660291200000|2022-08-12 08:00:00|3467.64|3467.64|3466.14|3466.14|3468.63|3468.63|3466.14|3466.14|0
1660291500000|2022-08-12 08:05:00|3463.64|3463.64|3457.95|3457.95|3463.64|3463.64|3457.65|3457.65|0
1660291800000|2022-08-12 08:10:00|3457.33|3457.33|3464.53|3464.53|3464.53|3464.53|3457.15|3457.15|0
1660292100000|2022-08-12 08:15:00|3464.9|3464.9|3467.53|3467.53|3469.9|3469.9|3464.9|3464.9|0
1660292400000|2022-08-12 08:20:00|3468.78|3468.78|3462.66|3462.66|3468.78|3468.78|3462.66|3462.66|0
1660292700000|2022-08-12 08:25:00|3461.41|3461.41|3462.61|3462.61|3462.66|3462.66|3460.78|3460.78|0
1660293000000|2022-08-12 08:30:00|3462.44|3462.44|3464.69|3464.69|3466.19|3466.19|3461.69|3461.69|0
1660293300000|2022-08-12 08:35:00|3464.06|3464.06|3461.71|3461.71|3464.53|3464.53|3461.71|3461.71|0
1660293600000|2022-08-12 08:40:00|3462.96|3462.96|3461.83|3461.83|3463.58|3463.58|3461.46|3461.46|0
1660293900000|2022-08-12 08:45:00|3464.96|3464.96|3459.79|3459.79|3464.96|3464.96|3459.79|3459.79|0
1660294200000|2022-08-12 08:50:00|3459.17|3459.17|3458.66|3458.66|3459.17|3459.17|3457.92|3457.92|0
1660294500000|2022-08-12 08:55:00|3456.17|3456.17|3453.54|3453.54|3456.17|3456.17|3453.54|3453.54|0
1660294800000|2022-08-12 09:00:00|3453.37|3453.37|3451.53|3451.53|3454|3454|3450.91|3450.91|0
1660295100000|2022-08-12 09:05:00|3451.41|3451.41|3452.62|3452.62|3453.09|3453.09|3449.49|3449.49|0
1660295400000|2022-08-12 09:10:00|3453.24|3453.24|3452.12|3452.12|3453.24|3453.24|3451.37|3451.37|0
1660295700000|2022-08-12 09:15:00|3452.36|3452.36|3454.59|3454.59|3454.96|3454.96|3452.36|3452.36|0
1660296000000|2022-08-12 09:20:00|3455.22|3455.22|3456.34|3456.34|3458.21|3458.21|3455.22|3455.22|0
1660296300000|2022-08-12 09:25:00|3457.59|3457.59|3453.21|3453.21|3457.59|3457.59|3453.21|3453.21|0
1660296600000|2022-08-12 09:30:00|3453.84|3453.84|3456.59|3456.59|3456.59|3456.59|3453.84|3453.84|0
1660296900000|2022-08-12 09:35:00|3457.09|3457.09|3457.88|3457.88|3458.46|3458.46|3456.01|3456.01|0
1660297200000|2022-08-12 09:40:00|3458.51|3458.51|3458.01|3458.01|3460.75|3460.75|3458.01|3458.01|0
1660297500000|2022-08-12 09:45:00|3457.38|3457.38|3459.88|3459.88|3459.88|3459.88|3457.38|3457.38|0
1660297800000|2022-08-12 09:50:00|3460.05|3460.05|3462.23|3462.23|3462.85|3462.85|3459.73|3459.73|0
1660298100000|2022-08-12 09:55:00|3461.6|3461.6|3457.23|3457.23|3461.6|3461.6|3457.23|3457.23|0
1660298400000|2022-08-12 10:00:00|3456.61|3456.61|3452.69|3452.69|3456.61|3456.61|3451.06|3451.06|0
1660298700000|2022-08-12 10:05:00|3452.44|3452.44|3451.71|3451.71|3453.69|3453.69|3451.58|3451.58|0
1660299000000|2022-08-12 10:10:00|3451.08|3451.08|3449.21|3449.21|3451.08|3451.08|3449.21|3449.21|0
1660299300000|2022-08-12 10:15:00|3448.96|3448.96|3447.59|3447.59|3449.59|3449.59|3447.46|3447.46|0
1660299600000|2022-08-12 10:20:00|3446.96|3446.96|3449.19|3449.19|3449.19|3449.19|3446.34|3446.34|0
1660299900000|2022-08-12 10:25:00|3450.44|3450.44|3458.43|3458.43|3458.43|3458.43|3450.44|3450.44|0
1660300200000|2022-08-12 10:30:00|3459.06|3459.06|3455.93|3455.93|3459.06|3459.06|3455.93|3455.93|0
1660300500000|2022-08-12 10:35:00|3455.31|3455.31|3454.52|3454.52|3456.39|3456.39|3454.52|3454.52|0
1660300800000|2022-08-12 10:40:00|3453.89|3453.89|3450.27|3450.27|3453.89|3453.89|3449.02|3449.02|0
1660301100000|2022-08-12 10:45:00|3450.9|3450.9|3455.69|3455.69|3455.69|3455.69|3450.9|3450.9|0
1660301400000|2022-08-12 10:50:00|3454.44|3454.44|3451.92|3451.92|3454.44|3454.44|3451.92|3451.92|0
1660301700000|2022-08-12 10:55:00|3452.55|3452.55|3451.3|3451.3|3453.3|3453.3|3451.3|3451.3|0
1660302000000|2022-08-12 11:00:00|3450.68|3450.68|3445.6|3445.6|3450.68|3450.68|3444.48|3444.48|0
1660302300000|2022-08-12 11:05:00|3447.48|3447.48|3450.85|3450.85|3450.85|3450.85|3447.48|3447.48|0
1660302600000|2022-08-12 11:10:00|3450.22|3450.22|3453.35|3453.35|3456.09|3456.09|3450.22|3450.22|0
1660302900000|2022-08-12 11:15:00|3451.47|3451.47|3448.97|3448.97|3451.47|3451.47|3448.97|3448.97|0
1660303200000|2022-08-12 11:20:00|3448.35|3448.35|3448.35|3448.35|3450.22|3450.22|3448.35|3448.35|0
1660303500000|2022-08-12 11:25:00|3448.47|3448.47|3451.47|3451.47|3451.47|3451.47|3448.47|3448.47|0
1660303800000|2022-08-12 11:30:00|3450.85|3450.85|3448.18|3448.18|3450.85|3450.85|3447.55|3447.55|0
1660304100000|2022-08-12 11:35:00|3449.43|3449.43|3450.57|3450.57|3450.57|3450.57|3449.43|3449.43|0
1660304400000|2022-08-12 11:40:00|3452.44|3452.44|3451.82|3451.82|3454.19|3454.19|3449.82|3449.82|0
1660304700000|2022-08-12 11:45:00|3451.69|3451.69|3448.05|3448.05|3453.05|3453.05|3448.05|3448.05|0
1660305000000|2022-08-12 11:50:00|3447.43|3447.43|3451.67|3451.67|3451.67|3451.67|3447.43|3447.43|0
1660305300000|2022-08-12 11:55:00|3451.8|3451.8|3458.54|3458.54|3459.92|3459.92|3451.8|3451.8|0
1660305600000|2022-08-12 12:00:00|3458.92|3458.92|3456.42|3456.42|3458.92|3458.92|3456.42|3456.42|0
1660305900000|2022-08-12 12:05:00|3456.17|3456.17|3455.54|3455.54|3456.17|3456.17|3454.29|3454.29|0
1660306200000|2022-08-12 12:10:00|3454.92|3454.92|3455.54|3455.54|3455.54|3455.54|3453.67|3453.67|0
1660306500000|2022-08-12 12:15:00|3456.17|3456.17|3457.31|3457.31|3457.93|3457.93|3456.17|3456.17|0
1660306800000|2022-08-12 12:20:00|3457.93|3457.93|3465.43|3465.43|3465.68|3465.68|3457.93|3457.93|0
1660307100000|2022-08-12 12:25:00|3465.31|3465.31|3458.11|3458.11|3465.31|3465.31|3456.81|3456.81|0
1660307400000|2022-08-12 12:30:00|3458.74|3458.74|3461.86|3461.86|3463.11|3463.11|3458.74|3458.74|0
1660307700000|2022-08-12 12:35:00|3463.11|3463.11|3458.12|3458.12|3463.11|3463.11|3457.49|3457.49|0
1660308000000|2022-08-12 12:40:00|3457.49|3457.49|3456.24|3456.24|3458.11|3458.11|3454.99|3454.99|0
1660308300000|2022-08-12 12:45:00|3454.99|3454.99|3456.14|3456.14|3456.14|3456.14|3453.11|3453.11|0
1660308600000|2022-08-12 12:50:00|3455.52|3455.52|3454.67|3454.67|3455.92|3455.92|3454.67|3454.67|0
1660308900000|2022-08-12 12:55:00|3455.92|3455.92|3456.79|3456.79|3456.79|3456.79|3455.92|3455.92|0
1660309200000|2022-08-12 13:00:00|3456.17|3456.17|3454.29|3454.29|3456.17|3456.17|3454.29|3454.29|0
1660309500000|2022-08-12 13:05:00|3454.17|3454.17|3453.42|3453.42|3454.17|3454.17|3452.05|3452.05|0
1660309800000|2022-08-12 13:10:00|3453.3|3453.3|3454.55|3454.55|3454.55|3454.55|3450.8|3450.8|0
1660310100000|2022-08-12 13:15:00|3453.92|3453.92|3452.93|3452.93|3454.17|3454.17|3452.3|3452.3|0
1660310400000|2022-08-12 13:20:00|3452.8|3452.8|3451.93|3451.93|3452.93|3452.93|3451.8|3451.8|0
1660310700000|2022-08-12 13:25:00|3451.68|3451.68|3445.62|3445.62|3451.8|3451.8|3445.62|3445.62|0
1660311000000|2022-08-12 13:30:00|3444.99|3444.99|3442.41|3442.41|3448.49|3448.49|3440.66|3440.66|0
1660311300000|2022-08-12 13:35:00|3443.03|3443.03|3445.03|3445.03|3445.03|3445.03|3437.54|3437.54|0
1660311600000|2022-08-12 13:40:00|3447.53|3447.53|3445.78|3445.78|3448.9|3448.9|3443.9|3443.9|0
1660311900000|2022-08-12 13:45:00|3446.4|3446.4|3439.46|3439.46|3449.02|3449.02|3438.21|3438.21|0
1660312200000|2022-08-12 13:50:00|3440.08|3440.08|3441.33|3441.33|3445.08|3445.08|3438.83|3438.83|0
1660312500000|2022-08-12 13:55:00|3440.08|3440.08|3444.33|3444.33|3444.33|3444.33|3436.96|3436.96|0
1660312800000|2022-08-12 14:00:00|3442.46|3442.46|3444|3444|3444|3444|3437.46|3437.46|0
1660313100000|2022-08-12 14:05:00|3444.63|3444.63|3444.26|3444.26|3444.63|3444.63|3437.64|3437.64|0
1660313400000|2022-08-12 14:10:00|3443.63|3443.63|3443.33|3443.33|3447.75|3447.75|3441.76|3441.76|0
1660313700000|2022-08-12 14:15:00|3442.09|3442.09|3452.25|3452.25|3452.88|3452.88|3441.96|3441.96|0
1660314000000|2022-08-12 14:20:00|3452.38|3452.38|3447.51|3447.51|3454|3454|3446.88|3446.88|0
1660314300000|2022-08-12 14:25:00|3446.26|3446.26|3439.44|3439.44|3446.51|3446.51|3439.44|3439.44|0
1660314600000|2022-08-12 14:30:00|3440.06|3440.06|3441.81|3441.81|3443.68|3443.68|3439.44|3439.44|0
1660314900000|2022-08-12 14:35:00|3442.16|3442.16|3440.06|3440.06|3442.29|3442.29|3437.81|3437.81|0
1660315200000|2022-08-12 14:40:00|3440.69|3440.69|3441.56|3441.56|3441.56|3441.56|3436.19|3436.19|0
1660315500000|2022-08-12 14:45:00|3441.31|3441.31|3437.01|3437.01|3441.31|3441.31|3437.01|3437.01|0
1660315800000|2022-08-12 14:50:00|3439.51|3439.51|3442.26|3442.26|3445.44|3445.44|3438.76|3438.76|0
1660316100000|2022-08-12 14:55:00|3441.64|3441.64|3444.26|3444.26|3444.38|3444.38|3441.39|3441.39|0
1660316400000|2022-08-12 15:00:00|3443.63|3443.63|3442.54|3442.54|3446.83|3446.83|3442.54|3442.54|0
1660316700000|2022-08-12 15:05:00|3443.17|3443.17|3440.54|3440.54|3444.66|3444.66|3438.79|3438.79|0
1660317000000|2022-08-12 15:10:00|3439.29|3439.29|3442.02|3442.02|3443.67|3443.67|3439.29|3439.29|0
1660317300000|2022-08-12 15:15:00|3441.4|3441.4|3444.64|3444.64|3445.27|3445.27|3440.15|3440.15|0
1660317600000|2022-08-12 15:20:00|3445.27|3445.27|3445.94|3445.94|3446.97|3446.97|3445.27|3445.27|0
1660317900000|2022-08-12 15:25:00|3445.32|3445.32|3443.66|3443.66|3446.38|3446.38|3442.94|3442.94|0
1660547700000|2022-08-15 07:15:00|3468.79|3468.79|3464.93|3464.93|3468.79|3468.79|3463.05|3463.05|0
1660548000000|2022-08-15 07:20:00|3463.68|3463.68|3456.26|3456.26|3463.68|3463.68|3456.26|3456.26|0
1660548300000|2022-08-15 07:25:00|3456.63|3456.63|3464.57|3464.57|3466|3466|3453.51|3453.51|0
1660548600000|2022-08-15 07:30:00|3465.82|3465.82|3472.18|3472.18|3475.3|3475.3|3465.82|3465.82|0
1660548900000|2022-08-15 07:35:00|3469.05|3469.05|3464.4|3464.4|3469.4|3469.4|3464.4|3464.4|0
1660549200000|2022-08-15 07:40:00|3463.15|3463.15|3461.17|3461.17|3466.28|3466.28|3460.82|3460.82|0
1660549500000|2022-08-15 07:45:00|3460.3|3460.3|3460.05|3460.05|3461.17|3461.17|3458.8|3458.8|0
1660549800000|2022-08-15 07:50:00|3461.3|3461.3|3458.81|3458.81|3461.93|3461.93|3458.8|3458.8|0
1660550100000|2022-08-15 07:55:00|3458.19|3458.19|3456.59|3456.59|3458.19|3458.19|3455.06|3455.06|0
1660550400000|2022-08-15 08:00:00|3458.47|3458.47|3457.62|3457.62|3460.34|3460.34|3457.62|3457.62|0
1660550700000|2022-08-15 08:05:00|3457.45|3457.45|3457.19|3457.19|3457.45|3457.45|3456.82|3456.82|0
1660551000000|2022-08-15 08:10:00|3456.95|3456.95|3457.15|3457.15|3457.32|3457.32|3455.7|3455.7|0
1660551300000|2022-08-15 08:15:00|3458.4|3458.4|3459.2|3459.2|3459.57|3459.57|3453.57|3453.57|0
1660551600000|2022-08-15 08:20:00|3459.82|3459.82|3465.78|3465.78|3466.03|3466.03|3459.48|3459.48|0
1660551900000|2022-08-15 08:25:00|3466.15|3466.15|3465.15|3465.15|3466.15|3466.15|3462.03|3462.03|0
1660552200000|2022-08-15 08:30:00|3465.28|3465.28|3467.71|3467.71|3470.28|3470.28|3465.28|3465.28|0
1660552500000|2022-08-15 08:35:00|3465.84|3465.84|3466.53|3466.53|3467.21|3467.21|3464.59|3464.59|0
1660552800000|2022-08-15 08:40:00|3472.78|3472.78|3472.78|3472.78|3475.28|3475.28|3472.78|3472.78|0
1660553100000|2022-08-15 08:45:00|3472.16|3472.16|3473.96|3473.96|3473.96|3473.96|3462.71|3462.71|0
1660553400000|2022-08-15 08:50:00|3474.2|3474.2|3481.2|3481.2|3481.2|3481.2|3473.33|3473.33|0
1660553700000|2022-08-15 08:55:00|3481.32|3481.32|3478.45|3478.45|3484.07|3484.07|3478.45|3478.45|0
1660554000000|2022-08-15 09:00:00|3478.58|3478.58|3477.57|3477.57|3478.58|3478.58|3476.7|3476.7|0
1660554300000|2022-08-15 09:05:00|3477.7|3477.7|3478.95|3478.95|3479.57|3479.57|3477.7|3477.7|0
1660554600000|2022-08-15 09:10:00|3478.32|3478.32|3478.45|3478.45|3478.45|3478.45|3476.58|3476.58|0
1660554900000|2022-08-15 09:15:00|3479.7|3479.7|3480.95|3480.95|3482.2|3482.2|3479.08|3479.08|0
1660555200000|2022-08-15 09:20:00|3482.2|3482.2|3480.53|3480.53|3482.65|3482.65|3480.53|3480.53|0
1660555500000|2022-08-15 09:25:00|3479.28|3479.28|3479.9|3479.9|3481.15|3481.15|3478.03|3478.03|0
1660555800000|2022-08-15 09:30:00|3478.65|3478.65|3475.28|3475.28|3479.78|3479.78|3475.28|3475.28|0
1660556100000|2022-08-15 09:35:00|3473.41|3473.41|3473.86|3473.86|3476.98|3476.98|3470.74|3470.74|0
1660556400000|2022-08-15 09:40:00|3474.48|3474.48|3469.99|3469.99|3474.48|3474.48|3469.99|3469.99|0
1660556700000|2022-08-15 09:45:00|3470.61|3470.61|3469.83|3469.83|3472.33|3472.33|3469.83|3469.83|0
1660557000000|2022-08-15 09:50:00|3470.46|3470.46|3472.44|3472.44|3475.2|3475.2|3470.46|3470.46|0
1660557300000|2022-08-15 09:55:00|3471.82|3471.82|3473.57|3473.57|3474.19|3474.19|3470.95|3470.95|0
1660557600000|2022-08-15 10:00:00|3474.19|3474.19|3473.55|3473.55|3474.82|3474.82|3472.93|3472.93|0
1660557900000|2022-08-15 10:05:00|3473.68|3473.68|3473.68|3473.68|3474.3|3474.3|3473.05|3473.05|0
1660558200000|2022-08-15 10:10:00|3472.43|3472.43|3472.84|3472.84|3474.21|3474.21|3472.43|3472.43|0
1660558500000|2022-08-15 10:15:00|3472.49|3472.49|3474.11|3474.11|3474.11|3474.11|3471.11|3471.11|0
1660558800000|2022-08-15 10:20:00|3474.48|3474.48|3468.34|3468.34|3474.61|3474.61|3468.34|3468.34|0
1660559100000|2022-08-15 10:25:00|3465.85|3465.85|3466.52|3466.52|3468.34|3468.34|3465.72|3465.72|0
1660559400000|2022-08-15 10:30:00|3467.14|3467.14|3466.4|3466.4|3468.27|3468.27|3466.4|3466.4|0
1660559700000|2022-08-15 10:35:00|3468.27|3468.27|3469.93|3469.93|3470.32|3470.32|3468.27|3468.27|0
1660560000000|2022-08-15 10:40:00|3470.06|3470.06|3475.8|3475.8|3479.8|3479.8|3470.06|3470.06|0
1660560300000|2022-08-15 10:45:00|3474.55|3474.55|3475.17|3475.17|3475.17|3475.17|3473.3|3473.3|0
1660560600000|2022-08-15 10:50:00|3474.55|3474.55|3470.8|3470.8|3474.55|3474.55|3470.8|3470.8|0
1660560900000|2022-08-15 10:55:00|3472.05|3472.05|3477.29|3477.29|3478.54|3478.54|3471.8|3471.8|0
1660561200000|2022-08-15 11:00:00|3476.04|3476.04|3476.04|3476.04|3477.92|3477.92|3476.04|3476.04|0
1660561500000|2022-08-15 11:05:00|3475.42|3475.42|3473.54|3473.54|3475.42|3475.42|3473.54|3473.54|0
1660561800000|2022-08-15 11:10:00|3472.3|3472.3|3472.92|3472.92|3472.92|3472.92|3471.67|3471.67|0
1660562100000|2022-08-15 11:15:00|3473.54|3473.54|3471.89|3471.89|3473.54|3473.54|3471.26|3471.26|0
1660562400000|2022-08-15 11:20:00|3471.71|3471.71|3468.22|3468.22|3471.71|3471.71|3468.22|3468.22|0
1660562700000|2022-08-15 11:25:00|3470.09|3470.09|3470.72|3470.72|3470.72|3470.72|3470.09|3470.09|0
1660563000000|2022-08-15 11:30:00|3470.84|3470.84|3470.46|3470.46|3472.58|3472.58|3470.46|3470.46|0
1660563300000|2022-08-15 11:35:00|3469.21|3469.21|3468.59|3468.59|3469.21|3469.21|3468.59|3468.59|0
1660563600000|2022-08-15 11:40:00|3471.08|3471.08|3470.63|3470.63|3471.26|3471.26|3469.84|3469.84|0
1660563900000|2022-08-15 11:45:00|3471.26|3471.26|3471.13|3471.13|3471.63|3471.63|3470.01|3470.01|0
1660564200000|2022-08-15 11:50:00|3470.51|3470.51|3467.16|3467.16|3470.51|3470.51|3467.16|3467.16|0
1660564500000|2022-08-15 11:55:00|3469.66|3469.66|3469.17|3469.17|3470.29|3470.29|3468.92|3468.92|0
1660564800000|2022-08-15 12:00:00|3469.29|3469.29|3467.24|3467.24|3469.29|3469.29|3466.17|3466.17|0
1660565100000|2022-08-15 12:05:00|3467.87|3467.87|3469.24|3469.24|3469.24|3469.24|3467.87|3467.87|0
1660565400000|2022-08-15 12:10:00|3469.12|3469.12|3471.32|3471.32|3471.32|3471.32|3469.12|3469.12|0
1660565700000|2022-08-15 12:15:00|3470.7|3470.7|3472.65|3472.65|3474.07|3474.07|3469.45|3469.45|0
1660566000000|2022-08-15 12:20:00|3473.27|3473.27|3473.27|3473.27|3475.15|3475.15|3473.27|3473.27|0
1660566300000|2022-08-15 12:25:00|3473.96|3473.96|3476.01|3476.01|3476.63|3476.63|3473.96|3473.96|0
1660566600000|2022-08-15 12:30:00|3476.63|3476.63|3472.76|3472.76|3476.63|3476.63|3472.76|3472.76|0
1660566900000|2022-08-15 12:35:00|3471.51|3471.51|3466.46|3466.46|3471.51|3471.51|3466.34|3466.34|0
1660567200000|2022-08-15 12:40:00|3466.59|3466.59|3465.83|3465.83|3467.71|3467.71|3465.83|3465.83|0
1660567500000|2022-08-15 12:45:00|3466.36|3466.36|3470.09|3470.09|3471.34|3471.34|3465.74|3465.74|0
1660567800000|2022-08-15 12:50:00|3469.46|3469.46|3472.71|3472.71|3473.34|3473.34|3469.46|3469.46|0
1660568100000|2022-08-15 12:55:00|3472.59|3472.59|3472.93|3472.93|3472.93|3472.93|3468.18|3468.18|0
1660568400000|2022-08-15 13:00:00|3473.42|3473.42|3476.3|3476.3|3477.79|3477.79|3473.42|3473.42|0
1660568700000|2022-08-15 13:05:00|3475.59|3475.59|3475.97|3475.97|3477.84|3477.84|3475.59|3475.59|0
1660569000000|2022-08-15 13:10:00|3476.5|3476.5|3476.19|3476.19|3476.5|3476.5|3473.35|3473.35|0
1660569300000|2022-08-15 13:15:00|3476.02|3476.02|3478.02|3478.02|3479.89|3479.89|3475.89|3475.89|0
1660569600000|2022-08-15 13:20:00|3477.84|3477.84|3479.72|3479.72|3479.72|3479.72|3477.84|3477.84|0
1660569900000|2022-08-15 13:25:00|3479.59|3479.59|3477.22|3477.22|3479.72|3479.72|3477.22|3477.22|0
1660570200000|2022-08-15 13:30:00|3475.97|3475.97|3485.34|3485.34|3485.46|3485.46|3475.72|3475.72|0
1660570500000|2022-08-15 13:35:00|3484.72|3484.72|3482.79|3482.79|3485.34|3485.34|3480.09|3480.09|0
1660570800000|2022-08-15 13:40:00|3483.42|3483.42|3481.74|3481.74|3483.62|3483.62|3480.49|3480.49|0
1660571100000|2022-08-15 13:45:00|3481.62|3481.62|3479.87|3479.87|3484.99|3484.99|3479.24|3479.24|0
1660571400000|2022-08-15 13:50:00|3480.73|3480.73|3485.22|3485.22|3485.22|3485.22|3479.35|3479.35|0
1660571700000|2022-08-15 13:55:00|3485.85|3485.85|3490.47|3490.47|3491.1|3491.1|3484.97|3484.97|0
1660572000000|2022-08-15 14:00:00|3489.85|3489.85|3492.09|3492.09|3493.34|3493.34|3485.47|3485.47|0
1660572300000|2022-08-15 14:05:00|3491.85|3491.85|3495.46|3495.46|3495.72|3495.72|3491.85|3491.85|0
1660572600000|2022-08-15 14:10:00|3496.09|3496.09|3489.73|3489.73|3496.09|3496.09|3489.73|3489.73|0
1660572900000|2022-08-15 14:15:00|3488.48|3488.48|3484.86|3484.86|3488.6|3488.6|3484.86|3484.86|0
1660573200000|2022-08-15 14:20:00|3484.23|3484.23|3481.81|3481.81|3484.23|3484.23|3480.06|3480.06|0
1660573500000|2022-08-15 14:25:00|3481.19|3481.19|3480.64|3480.64|3481.77|3481.77|3478.64|3478.64|0
1660573800000|2022-08-15 14:30:00|3480.77|3480.77|3491.71|3491.71|3491.71|3491.71|3480.77|3480.77|0
1660574100000|2022-08-15 14:35:00|3491.08|3491.08|3487.33|3487.33|3491.21|3491.21|3487.33|3487.33|0
1660574400000|2022-08-15 14:40:00|3486.71|3486.71|3487.58|3487.58|3490.2|3490.2|3486.71|3486.71|0
1660574700000|2022-08-15 14:45:00|3488.21|3488.21|3480.84|3480.84|3488.21|3488.21|3480.84|3480.84|0
1660575000000|2022-08-15 14:50:00|3479.59|3479.59|3481.22|3481.22|3481.22|3481.22|3477.89|3477.89|0
1660575300000|2022-08-15 14:55:00|3481.84|3481.84|3479.97|3479.97|3481.84|3481.84|3478.1|3478.1|0
1660575600000|2022-08-15 15:00:00|3481.85|3481.85|3483.3|3483.3|3483.3|3483.3|3479.35|3479.35|0
1660575900000|2022-08-15 15:05:00|3483.42|3483.42|3480.42|3480.42|3484.05|3484.05|3479.8|3479.8|0
1660576200000|2022-08-15 15:10:00|3479.17|3479.17|3478.42|3478.42|3479.17|3479.17|3477.8|3477.8|0
1660576500000|2022-08-15 15:15:00|3477.8|3477.8|3477.41|3477.41|3479.5|3479.5|3477.41|3477.41|0
1660576800000|2022-08-15 15:20:00|3476.78|3476.78|3479.53|3479.53|3479.53|3479.53|3476.66|3476.66|0
1660577100000|2022-08-15 15:25:00|3480.15|3480.15|3482.57|3482.57|3482.57|3482.57|3478.86|3478.86|0
1660634100000|2022-08-16 07:15:00|3491.52|3491.52|3477.79|3477.79|3491.52|3491.52|3473.92|3473.92|0
1660634400000|2022-08-16 07:20:00|3478.41|3478.41|3481.41|3481.41|3487.03|3487.03|3478.41|3478.41|0
1660634700000|2022-08-16 07:25:00|3481.94|3481.94|3468.2|3468.2|3483.19|3483.19|3463.2|3463.2|0
1660635000000|2022-08-16 07:30:00|3468.7|3468.7|3468.7|3468.7|3472.45|3472.45|3464.32|3464.32|0
1660635300000|2022-08-16 07:35:00|3466.82|3466.82|3464.83|3464.83|3467.45|3467.45|3458.33|3458.33|0
1660635600000|2022-08-16 07:40:00|3464.2|3464.2|3460.17|3460.17|3464.46|3464.46|3455.8|3455.8|0
1660635900000|2022-08-16 07:45:00|3461.42|3461.42|3464.83|3464.83|3467.41|3467.41|3461.42|3461.42|0
1660636200000|2022-08-16 07:50:00|3460.46|3460.46|3460.62|3460.62|3460.62|3460.62|3457.16|3457.16|0
1660636500000|2022-08-16 07:55:00|3460.75|3460.75|3464.77|3464.77|3464.77|3464.77|3460.5|3460.5|0
1660636800000|2022-08-16 08:00:00|3463.52|3463.52|3455.4|3455.4|3463.52|3463.52|3455.4|3455.4|0
1660637100000|2022-08-16 08:05:00|3454.52|3454.52|3453.52|3453.52|3454.76|3454.76|3447.9|3447.9|0
1660637400000|2022-08-16 08:10:00|3455.39|3455.39|3457.96|3457.96|3457.96|3457.96|3454.76|3454.76|0
1660637700000|2022-08-16 08:15:00|3458.58|3458.58|3456.14|3456.14|3459.88|3459.88|3454.89|3454.89|0
1660638000000|2022-08-16 08:20:00|3456.02|3456.02|3461.31|3461.31|3461.31|3461.31|3456.02|3456.02|0
1660638300000|2022-08-16 08:25:00|3466.93|3466.93|3466.81|3466.81|3468.06|3468.06|3465.68|3465.68|0
1660638600000|2022-08-16 08:30:00|3467.05|3467.05|3476.19|3476.19|3477.32|3477.32|3467.05|3467.05|0
1660638900000|2022-08-16 08:35:00|3481.19|3481.19|3485.48|3485.48|3486.11|3486.11|3480.57|3480.57|0
1660639200000|2022-08-16 08:40:00|3486.72|3486.72|3489.56|3489.56|3491.44|3491.44|3486.72|3486.72|0
1660639500000|2022-08-16 08:45:00|3488.94|3488.94|3488.43|3488.43|3488.94|3488.94|3483.43|3483.43|0
1660639800000|2022-08-16 08:50:00|3490.93|3490.93|3488.43|3488.43|3490.93|3490.93|3487.8|3487.8|0
1660640100000|2022-08-16 08:55:00|3490.3|3490.3|3484.15|3484.15|3490.3|3490.3|3484.15|3484.15|0
1660640400000|2022-08-16 09:00:00|3483.78|3483.78|3471.82|3471.82|3483.78|3483.78|3470.57|3470.57|0
1660640700000|2022-08-16 09:05:00|3471.2|3471.2|3466.65|3466.65|3472.27|3472.27|3466.65|3466.65|0
1660641000000|2022-08-16 09:10:00|3467.15|3467.15|3464.9|3464.9|3467.15|3467.15|3461.15|3461.15|0
1660641300000|2022-08-16 09:15:00|3464.27|3464.27|3464.07|3464.07|3466.57|3466.57|3463.03|3463.03|0
1660641600000|2022-08-16 09:20:00|3463.9|3463.9|3466.52|3466.52|3468.27|3468.27|3463.27|3463.27|0
1660641900000|2022-08-16 09:25:00|3465.9|3465.9|3466.89|3466.89|3470.64|3470.64|3465.27|3465.27|0
1660642200000|2022-08-16 09:30:00|3465.64|3465.64|3466.89|3466.89|3468.14|3468.14|3464.39|3464.39|0
1660642500000|2022-08-16 09:35:00|3465.64|3465.64|3465.34|3465.34|3465.64|3465.64|3463.85|3463.85|0
1660642800000|2022-08-16 09:40:00|3465.47|3465.47|3477.34|3477.34|3477.34|3477.34|3465.47|3465.47|0
1660643100000|2022-08-16 09:45:00|3476.71|3476.71|3481.26|3481.26|3481.26|3481.26|3476.71|3476.71|0
1660643400000|2022-08-16 09:50:00|3482.51|3482.51|3482.13|3482.13|3482.76|3482.76|3480.88|3480.88|0
1660643700000|2022-08-16 09:55:00|3481.51|3481.51|3484.63|3484.63|3485.25|3485.25|3481.51|3481.51|0
1660644000000|2022-08-16 10:00:00|3484|3484|3484.63|3484.63|3485.88|3485.88|3484|3484|0
1660644300000|2022-08-16 10:05:00|3484.75|3484.75|3484.13|3484.13|3486.63|3486.63|3482.88|3482.88|0
1660644600000|2022-08-16 10:10:00|3485.38|3485.38|3485.03|3485.03|3486|3486|3482.88|3482.88|0
1660644900000|2022-08-16 10:15:00|3485.66|3485.66|3490.4|3490.4|3490.4|3490.4|3483.66|3483.66|0
1660645200000|2022-08-16 10:20:00|3491.03|3491.03|3495.07|3495.07|3495.07|3495.07|3489.83|3489.83|0
1660645500000|2022-08-16 10:25:00|3494.45|3494.45|3491.32|3491.32|3494.45|3494.45|3490.7|3490.7|0
1660645800000|2022-08-16 10:30:00|3493.2|3493.2|3495.45|3495.45|3497.94|3497.94|3490.7|3490.7|0
1660646100000|2022-08-16 10:35:00|3496.07|3496.07|3494.07|3494.07|3496.57|3496.57|3492.19|3492.19|0
1660646400000|2022-08-16 10:40:00|3493.45|3493.45|3493.45|3493.45|3493.45|3493.45|3491.32|3491.32|0
1660646700000|2022-08-16 10:45:00|3493.57|3493.57|3493.59|3493.59|3494.84|3494.84|3493.57|3493.57|0
1660647000000|2022-08-16 10:50:00|3491.71|3491.71|3496.15|3496.15|3496.28|3496.28|3491.71|3491.71|0
1660647300000|2022-08-16 10:55:00|3496.78|3496.78|3492.41|3492.41|3498.28|3498.28|3492.41|3492.41|0
1660647600000|2022-08-16 11:00:00|3491.78|3491.78|3492.9|3492.9|3492.9|3492.9|3491.78|3491.78|0
1660647900000|2022-08-16 11:05:00|3495.4|3495.4|3495.1|3495.1|3495.4|3495.4|3494.35|3494.35|0
1660648200000|2022-08-16 11:10:00|3495.72|3495.72|3495.1|3495.1|3495.72|3495.72|3494.47|3494.47|0
1660648500000|2022-08-16 11:15:00|3495.22|3495.22|3495.85|3495.85|3495.85|3495.85|3494.6|3494.6|0
1660648800000|2022-08-16 11:20:00|3496.47|3496.47|3493.1|3493.1|3496.47|3496.47|3493.1|3493.1|0
1660649100000|2022-08-16 11:25:00|3493.72|3493.72|3491.97|3491.97|3493.72|3493.72|3489.85|3489.85|0
1660649400000|2022-08-16 11:30:00|3491.34|3491.34|3487.37|3487.37|3493.22|3493.22|3487.37|3487.37|0
1660649700000|2022-08-16 11:35:00|3488.62|3488.62|3491.27|3491.27|3491.27|3491.27|3488.62|3488.62|0
1660650000000|2022-08-16 11:40:00|3491.89|3491.89|3492.87|3492.87|3493.05|3493.05|3491.89|3491.89|0
1660650300000|2022-08-16 11:45:00|3493|3493|3490.47|3490.47|3493.12|3493.12|3490.47|3490.47|0
1660650600000|2022-08-16 11:50:00|3490.35|3490.35|3489.1|3489.1|3490.35|3490.35|3489.1|3489.1|0
1660650900000|2022-08-16 11:55:00|3489.72|3489.72|3489.63|3489.63|3489.97|3489.97|3488.85|3488.85|0
1660651200000|2022-08-16 12:00:00|3489.75|3489.75|3486.8|3486.8|3489.87|3489.87|3486.17|3486.17|0
1660651500000|2022-08-16 12:05:00|3488.05|3488.05|3488.92|3488.92|3489.42|3489.42|3488.05|3488.05|0
1660651800000|2022-08-16 12:10:00|3489.27|3489.27|3492.36|3492.36|3492.36|3492.36|3488.54|3488.54|0
1660652100000|2022-08-16 12:15:00|3492.88|3492.88|3493.38|3493.38|3493.88|3493.88|3492.01|3492.01|0
1660652400000|2022-08-16 12:20:00|3493.26|3493.26|3490.01|3490.01|3493.51|3493.51|3489.76|3489.76|0
1660652700000|2022-08-16 12:25:00|3489.83|3489.83|3487.36|3487.36|3489.83|3489.83|3486.11|3486.11|0
1660653000000|2022-08-16 12:30:00|3489.24|3489.24|3486.06|3486.06|3489.24|3489.24|3485.94|3485.94|0
1660653300000|2022-08-16 12:35:00|3486.69|3486.69|3487.21|3487.21|3487.94|3487.94|3486.33|3486.33|0
1660653600000|2022-08-16 12:40:00|3488.46|3488.46|3487.83|3487.83|3488.46|3488.46|3487.21|3487.21|0
1660653900000|2022-08-16 12:45:00|3486.58|3486.58|3484.88|3484.88|3486.58|3486.58|3484.88|3484.88|0
1660654200000|2022-08-16 12:50:00|3484.76|3484.76|3484.08|3484.08|3486.26|3486.26|3483.46|3483.46|0
1660654500000|2022-08-16 12:55:00|3482.83|3482.83|3484.33|3484.33|3485.95|3485.95|3482.83|3482.83|0
1660654800000|2022-08-16 13:00:00|3484.2|3484.2|3485.33|3485.33|3485.58|3485.58|3481.45|3481.45|0
1660655100000|2022-08-16 13:05:00|3484.7|3484.7|3487.77|3487.77|3487.95|3487.95|3484.7|3484.7|0
1660655400000|2022-08-16 13:10:00|3486.52|3486.52|3484.81|3484.81|3486.52|3486.52|3484.65|3484.65|0
1660655700000|2022-08-16 13:15:00|3484.45|3484.45|3483.4|3483.4|3485.08|3485.08|3482.53|3482.53|0
1660656000000|2022-08-16 13:20:00|3483.16|3483.16|3481.78|3481.78|3483.53|3483.53|3481.41|3481.41|0
1660656300000|2022-08-16 13:25:00|3481.66|3481.66|3481.54|3481.54|3481.66|3481.66|3481.29|3481.29|0
1660656600000|2022-08-16 13:30:00|3481.41|3481.41|3484.73|3484.73|3486.39|3486.39|3479.17|3479.17|0
1660656900000|2022-08-16 13:35:00|3485.98|3485.98|3477.7|3477.7|3487.75|3487.75|3477.7|3477.7|0
1660657200000|2022-08-16 13:40:00|3475.82|3475.82|3478.07|3478.07|3480.57|3480.57|3472.62|3472.62|0
1660657500000|2022-08-16 13:45:00|3476.83|3476.83|3480.7|3480.7|3481.57|3481.57|3476.83|3476.83|0
1660657800000|2022-08-16 13:50:00|3479.45|3479.45|3484.95|3484.95|3484.95|3484.95|3475.33|3475.33|0
1660658100000|2022-08-16 13:55:00|3484.32|3484.32|3485.21|3485.21|3487.45|3487.45|3484.32|3484.32|0
1660658400000|2022-08-16 14:00:00|3484.84|3484.84|3480.79|3480.79|3484.84|3484.84|3476.67|3476.67|0
1660658700000|2022-08-16 14:05:00|3479.54|3479.54|3467.77|3467.77|3480.17|3480.17|3467.14|3467.14|0
1660659000000|2022-08-16 14:10:00|3467.14|3467.14|3463.7|3463.7|3472.66|3472.66|3463.7|3463.7|0
1660659300000|2022-08-16 14:15:00|3464.95|3464.95|3456.1|3456.1|3465.45|3465.45|3456.1|3456.1|0
1660659600000|2022-08-16 14:20:00|3457.35|3457.35|3456.19|3456.19|3461.62|3461.62|3452.82|3452.82|0
1660659900000|2022-08-16 14:25:00|3455.95|3455.95|3459.73|3459.73|3459.73|3459.73|3454.28|3454.28|0
1660660200000|2022-08-16 14:30:00|3460.35|3460.35|3455.24|3455.24|3465.23|3465.23|3452.99|3452.99|0
1660660500000|2022-08-16 14:35:00|3455.36|3455.36|3454.71|3454.71|3456.21|3456.21|3452.99|3452.99|0
1660660800000|2022-08-16 14:40:00|3454.09|3454.09|3459.7|3459.7|3460.95|3460.95|3454.09|3454.09|0
1660661100000|2022-08-16 14:45:00|3459.08|3459.08|3467.96|3467.96|3468.83|3468.83|3456.58|3456.58|0
1660661400000|2022-08-16 14:50:00|3468.58|3468.58|3463.23|3463.23|3469.21|3469.21|3461.34|3461.34|0
1660661700000|2022-08-16 14:55:00|3464.47|3464.47|3464.68|3464.68|3465.1|3465.1|3459.31|3459.31|0
1660662000000|2022-08-16 15:00:00|3464.06|3464.06|3462.47|3462.47|3471.01|3471.01|3462.47|3462.47|0
1660662300000|2022-08-16 15:05:00|3462.35|3462.35|3467.43|3467.43|3469.85|3469.85|3462.35|3462.35|0
1660662600000|2022-08-16 15:10:00|3468.05|3468.05|3474.92|3474.92|3474.92|3474.92|3467.93|3467.93|0
1660662900000|2022-08-16 15:15:00|3475.54|3475.54|3479.61|3479.61|3480.93|3480.93|3474.84|3474.84|0
1660663200000|2022-08-16 15:20:00|3478.98|3478.98|3475.09|3475.09|3479.48|3479.48|3473.76|3473.76|0
1660663500000|2022-08-16 15:25:00|3473.84|3473.84|3481.27|3481.27|3482.22|3482.22|3473.09|3473.09|0
1660720500000|2022-08-17 07:15:00|3513.91|3513.91|3509.18|3509.18|3517.91|3517.91|3508.56|3508.56|0
1660720800000|2022-08-17 07:20:00|3511.06|3511.06|3510.82|3510.82|3511.06|3511.06|3503.95|3503.95|0
1660721100000|2022-08-17 07:25:00|3510.2|3510.2|3513.42|3513.42|3519.94|3519.94|3510.2|3510.2|0
1660721400000|2022-08-17 07:30:00|3514.67|3514.67|3511.3|3511.3|3514.67|3514.67|3507.8|3507.8|0
1660721700000|2022-08-17 07:35:00|3512.55|3512.55|3509.42|3509.42|3515.67|3515.67|3508.79|3508.79|0
1660722000000|2022-08-17 07:40:00|3508.17|3508.17|3506.63|3506.63|3510.62|3510.62|3506.63|3506.63|0
1660722300000|2022-08-17 07:45:00|3506.87|3506.87|3501.65|3501.65|3508.25|3508.25|3501.65|3501.65|0
1660722600000|2022-08-17 07:50:00|3499.77|3499.77|3496.49|3496.49|3500.4|3500.4|3496.49|3496.49|0
1660722900000|2022-08-17 07:55:00|3495.62|3495.62|3492.92|3492.92|3495.79|3495.79|3492.67|3492.67|0
1660723200000|2022-08-17 08:00:00|3493.55|3493.55|3493.5|3493.5|3494.8|3494.8|3490.42|3490.42|0
1660723500000|2022-08-17 08:05:00|3497.24|3497.24|3498.49|3498.49|3498.49|3498.49|3494.12|3494.12|0
1660723800000|2022-08-17 08:10:00|3499.12|3499.12|3500.92|3500.92|3500.92|3500.92|3499.12|3499.12|0
1660724100000|2022-08-17 08:15:00|3502.16|3502.16|3499.63|3499.63|3502.16|3502.16|3498.91|3498.91|0
1660724400000|2022-08-17 08:20:00|3497.13|3497.13|3497.63|3497.63|3497.63|3497.63|3494.26|3494.26|0
1660724700000|2022-08-17 08:25:00|3496.38|3496.38|3491.61|3491.61|3498.26|3498.26|3491.61|3491.61|0
1660725000000|2022-08-17 08:30:00|3493.48|3493.48|3493.36|3493.36|3493.99|3493.99|3490.86|3490.86|0
1660725300000|2022-08-17 08:35:00|3492.74|3492.74|3485.82|3485.82|3493.6|3493.6|3485.82|3485.82|0
1660725600000|2022-08-17 08:40:00|3489.57|3489.57|3492.19|3492.19|3492.31|3492.31|3488.95|3488.95|0
1660725900000|2022-08-17 08:45:00|3491.57|3491.57|3487.9|3487.9|3491.57|3491.57|3486.65|3486.65|0
1660726200000|2022-08-17 08:50:00|3488.53|3488.53|3492.6|3492.6|3492.6|3492.6|3487.28|3487.28|0
1660726500000|2022-08-17 08:55:00|3492.97|3492.97|3494.1|3494.1|3494.47|3494.47|3491.8|3491.8|0
1660726800000|2022-08-17 09:00:00|3494.27|3494.27|3494.89|3494.89|3494.89|3494.89|3492.39|3492.39|0
1660727100000|2022-08-17 09:05:00|3493.01|3493.01|3496.81|3496.81|3497.88|3497.88|3493.01|3493.01|0
1660727400000|2022-08-17 09:10:00|3496.19|3496.19|3494.19|3494.19|3496.19|3496.19|3494.19|3494.19|0
1660727700000|2022-08-17 09:15:00|3494.31|3494.31|3496.94|3496.94|3497.56|3497.56|3494.31|3494.31|0
1660728000000|2022-08-17 09:20:00|3494.44|3494.44|3492.13|3492.13|3494.44|3494.44|3490.88|3490.88|0
1660728300000|2022-08-17 09:25:00|3492.75|3492.75|3488.63|3488.63|3492.75|3492.75|3488.63|3488.63|0
1660728600000|2022-08-17 09:30:00|3489.88|3489.88|3492.08|3492.08|3492.33|3492.33|3489.88|3489.88|0
1660728900000|2022-08-17 09:35:00|3491.45|3491.45|3487.95|3487.95|3491.45|3491.45|3487.7|3487.7|0
1660729200000|2022-08-17 09:40:00|3487.33|3487.33|3487.47|3487.47|3487.82|3487.82|3484.97|3484.97|0
1660729500000|2022-08-17 09:45:00|3487.84|3487.84|3488.72|3488.72|3489.45|3489.45|3487.21|3487.21|0
1660729800000|2022-08-17 09:50:00|3488.85|3488.85|3489.41|3489.41|3489.41|3489.41|3485.97|3485.97|0
1660730100000|2022-08-17 09:55:00|3489.91|3489.91|3489.79|3489.79|3491.9|3491.9|3489.53|3489.53|0
1660730400000|2022-08-17 10:00:00|3488.67|3488.67|3484.94|3484.94|3489.17|3489.17|3482.31|3482.31|0
1660730700000|2022-08-17 10:05:00|3484.81|3484.81|3491.04|3491.04|3491.04|3491.04|3484.81|3484.81|0
1660731000000|2022-08-17 10:10:00|3491.16|3491.16|3489.13|3489.13|3491.16|3491.16|3487.51|3487.51|0
1660731300000|2022-08-17 10:15:00|3492.25|3492.25|3487.14|3487.14|3492.25|3492.25|3487.14|3487.14|0
1660731600000|2022-08-17 10:20:00|3485.89|3485.89|3484.89|3484.89|3488.64|3488.64|3484.89|3484.89|0
1660731900000|2022-08-17 10:25:00|3484.26|3484.26|3482.13|3482.13|3485.51|3485.51|3480.26|3480.26|0
1660732200000|2022-08-17 10:30:00|3481.51|3481.51|3488.82|3488.82|3488.82|3488.82|3479.21|3479.21|0
1660732500000|2022-08-17 10:35:00|3486.95|3486.95|3489.02|3489.02|3490.52|3490.52|3484.45|3484.45|0
1660732800000|2022-08-17 10:40:00|3488.85|3488.85|3486.97|3486.97|3489.47|3489.47|3485.72|3485.72|0
1660733100000|2022-08-17 10:45:00|3487.6|3487.6|3485.85|3485.85|3487.6|3487.6|3485.72|3485.72|0
1660733400000|2022-08-17 10:50:00|3489.6|3489.6|3490.71|3490.71|3491.34|3491.34|3488.35|3488.35|0
1660733700000|2022-08-17 10:55:00|3490.09|3490.09|3489.46|3489.46|3490.09|3490.09|3489.46|3489.46|0
1660734000000|2022-08-17 11:00:00|3491.34|3491.34|3487.43|3487.43|3491.34|3491.34|3487.43|3487.43|0
1660734300000|2022-08-17 11:05:00|3487.18|3487.18|3483.83|3483.83|3487.18|3487.18|3483.83|3483.83|0
1660734600000|2022-08-17 11:10:00|3483.58|3483.58|3481.71|3481.71|3485.46|3485.46|3481.71|3481.71|0
1660734900000|2022-08-17 11:15:00|3481.09|3481.09|3480.92|3480.92|3484.84|3484.84|3480.92|3480.92|0
1660735200000|2022-08-17 11:20:00|3482.79|3482.79|3484.88|3484.88|3486.13|3486.13|3482.79|3482.79|0
1660735500000|2022-08-17 11:25:00|3484.53|3484.53|3482.03|3482.03|3484.53|3484.53|3482.03|3482.03|0
1660735800000|2022-08-17 11:30:00|3480.78|3480.78|3480.78|3480.78|3480.78|3480.78|3480.78|3480.78|0
1660736100000|2022-08-17 11:35:00|3482.03|3482.03|3476.15|3476.15|3482.03|3482.03|3474.28|3474.28|0
1660736400000|2022-08-17 11:40:00|3476.78|3476.78|3477.4|3477.4|3477.4|3477.4|3476.15|3476.15|0
1660736700000|2022-08-17 11:45:00|3476.15|3476.15|3480|3480|3480.25|3480.25|3476.15|3476.15|0
1660737000000|2022-08-17 11:50:00|3479.87|3479.87|3480.13|3480.13|3480.13|3480.13|3478|3478|0
1660737300000|2022-08-17 11:55:00|3479.5|3479.5|3481.5|3481.5|3481.5|3481.5|3479.5|3479.5|0
1660737600000|2022-08-17 12:00:00|3481.62|3481.62|3483.02|3483.02|3483.02|3483.02|3481.62|3481.62|0
1660737900000|2022-08-17 12:05:00|3481.77|3481.77|3484.45|3484.45|3484.45|3484.45|3481.77|3481.77|0
1660738200000|2022-08-17 12:10:00|3485.07|3485.07|3482.85|3482.85|3486.94|3486.94|3482.85|3482.85|0
1660738500000|2022-08-17 12:15:00|3482.32|3482.32|3482.32|3482.32|3482.32|3482.32|3481.07|3481.07|0
1660738800000|2022-08-17 12:20:00|3481.07|3481.07|3476.21|3476.21|3481.7|3481.7|3474.96|3474.96|0
1660739100000|2022-08-17 12:25:00|3474.96|3474.96|3474.92|3474.92|3477.79|3477.79|3474.66|3474.66|0
1660739400000|2022-08-17 12:30:00|3473.67|3473.67|3475.21|3475.21|3475.36|3475.36|3469.84|3469.84|0
1660739700000|2022-08-17 12:35:00|3475.04|3475.04|3477.53|3477.53|3478.15|3478.15|3475.03|3475.03|0
1660740000000|2022-08-17 12:40:00|3479.4|3479.4|3474.65|3474.65|3479.4|3479.4|3474.65|3474.65|0
1660740300000|2022-08-17 12:45:00|3474.03|3474.03|3473.95|3473.95|3474.75|3474.75|3473.95|3473.95|0
1660740600000|2022-08-17 12:50:00|3473.83|3473.83|3473.69|3473.69|3476.78|3476.78|3472.66|3472.66|0
1660740900000|2022-08-17 12:55:00|3471.2|3471.2|3466.12|3466.12|3471.2|3471.2|3466.12|3466.12|0
1660741200000|2022-08-17 13:00:00|3466.65|3466.65|3469.35|3469.35|3469.35|3469.35|3466.65|3466.65|0
1660741500000|2022-08-17 13:05:00|3469.47|3469.47|3475.1|3475.1|3475.1|3475.1|3469.47|3469.47|0
1660741800000|2022-08-17 13:10:00|3475.47|3475.47|3473|3473|3475.47|3475.47|3472.75|3472.75|0
1660742100000|2022-08-17 13:15:00|3473.17|3473.17|3468.53|3468.53|3474.9|3474.9|3468.53|3468.53|0
1660742400000|2022-08-17 13:20:00|3466.65|3466.65|3465.78|3465.78|3470.03|3470.03|3465.78|3465.78|0
1660742700000|2022-08-17 13:25:00|3465.16|3465.16|3464.66|3464.66|3465.28|3465.28|3461.66|3461.66|0
1660743000000|2022-08-17 13:30:00|3465.28|3465.28|3462.37|3462.37|3468.11|3468.11|3461.61|3461.61|0
1660743300000|2022-08-17 13:35:00|3462.99|3462.99|3465.49|3465.49|3469.36|3469.36|3462.99|3462.99|0
1660743600000|2022-08-17 13:40:00|3465.74|3465.74|3465.36|3465.36|3467.11|3467.11|3459.32|3459.32|0
1660743900000|2022-08-17 13:45:00|3466.61|3466.61|3466.28|3466.28|3468.61|3468.61|3463.78|3463.78|0
1660744200000|2022-08-17 13:50:00|3465.66|3465.66|3467.14|3467.14|3469.01|3469.01|3461.96|3461.96|0
1660744500000|2022-08-17 13:55:00|3465.89|3465.89|3475.6|3475.6|3475.97|3475.97|3464.64|3464.64|0
1660744800000|2022-08-17 14:00:00|3476.22|3476.22|3477.04|3477.04|3477.04|3477.04|3472.17|3472.17|0
1660745100000|2022-08-17 14:05:00|3477.66|3477.66|3472.17|3472.17|3479.63|3479.63|3472.17|3472.17|0
1660745400000|2022-08-17 14:10:00|3471.55|3471.55|3462.09|3462.09|3473.87|3473.87|3461.47|3461.47|0
1660745700000|2022-08-17 14:15:00|3462.72|3462.72|3468.7|3468.7|3469.58|3469.58|3462.72|3462.72|0
1660746000000|2022-08-17 14:20:00|3468.08|3468.08|3466.46|3466.46|3471.33|3471.33|3466.46|3466.46|0
1660746300000|2022-08-17 14:25:00|3464.58|3464.58|3464.34|3464.34|3464.58|3464.58|3461.96|3461.96|0
1660746600000|2022-08-17 14:30:00|3463.71|3463.71|3460.61|3460.61|3463.71|3463.71|3458.49|3458.49|0
1660746900000|2022-08-17 14:35:00|3460.49|3460.49|3455.31|3455.31|3460.49|3460.49|3452.69|3452.69|0
1660747200000|2022-08-17 14:40:00|3454.69|3454.69|3461.94|3461.94|3463.43|3463.43|3454.69|3454.69|0
1660747500000|2022-08-17 14:45:00|3462.19|3462.19|3459.18|3459.18|3462.31|3462.31|3458.93|3458.93|0
1660747800000|2022-08-17 14:50:00|3458.56|3458.56|3460.11|3460.11|3461.98|3461.98|3458.33|3458.33|0
1660748100000|2022-08-17 14:55:00|3458.86|3458.86|3456.53|3456.53|3459.99|3459.99|3455.91|3455.91|0
1660748400000|2022-08-17 15:00:00|3457.78|3457.78|3458.46|3458.46|3461.43|3461.43|3455.36|3455.36|0
1660748700000|2022-08-17 15:05:00|3458.7|3458.7|3464.38|3464.38|3464.38|3464.38|3458.46|3458.46|0
1660749000000|2022-08-17 15:10:00|3463.13|3463.13|3468.73|3468.73|3468.73|3468.73|3462.78|3462.78|0
1660749300000|2022-08-17 15:15:00|3468.1|3468.1|3475.51|3475.51|3476.74|3476.74|3465.98|3465.98|0
1660749600000|2022-08-17 15:20:00|3476.04|3476.04|3480.13|3480.13|3481.08|3481.08|3476.04|3476.04|0
1660749900000|2022-08-17 15:25:00|3479.51|3479.51|3480.84|3480.84|3481.63|3481.63|3478.89|3478.89|0
1660806900000|2022-08-18 07:15:00|3468.62|3468.62|3458.63|3458.63|3468.62|3468.62|3458.63|3458.63|0
1660807200000|2022-08-18 07:20:00|3457.38|3457.38|3463.36|3463.36|3463.61|3463.61|3457.38|3457.38|0
1660807500000|2022-08-18 07:25:00|3462.87|3462.87|3484.26|3484.26|3484.26|3484.26|3462.49|3462.49|0
1660807800000|2022-08-18 07:30:00|3485.5|3485.5|3493.67|3493.67|3493.67|3493.67|3485.5|3485.5|0
1660808100000|2022-08-18 07:35:00|3494.04|3494.04|3497.84|3497.84|3500.33|3500.33|3493.41|3493.41|0
1660808400000|2022-08-18 07:40:00|3496.59|3496.59|3498.13|3498.13|3502|3502|3496.46|3496.46|0
1660808700000|2022-08-18 07:45:00|3495.63|3495.63|3500|3500|3501.88|3501.88|3495.63|3495.63|0
1660809000000|2022-08-18 07:50:00|3500.63|3500.63|3501.59|3501.59|3502.5|3502.5|3500.63|3500.63|0
1660809300000|2022-08-18 07:55:00|3502.21|3502.21|3498.34|3498.34|3504.46|3504.46|3498.34|3498.34|0
1660809600000|2022-08-18 08:00:00|3499.59|3499.59|3499.87|3499.87|3500.49|3500.49|3495.82|3495.82|0
1660809900000|2022-08-18 08:05:00|3499.24|3499.24|3497.9|3497.9|3502.52|3502.52|3497.9|3497.9|0
1660810200000|2022-08-18 08:10:00|3495.4|3495.4|3493.53|3493.53|3495.4|3495.4|3493.15|3493.15|0
1660810500000|2022-08-18 08:15:00|3492.28|3492.28|3487.49|3487.49|3494.28|3494.28|3486.86|3486.86|0
1660810800000|2022-08-18 08:20:00|3486.24|3486.24|3483.6|3483.6|3486.24|3486.24|3482.98|3482.98|0
1660811100000|2022-08-18 08:25:00|3484.22|3484.22|3483.22|3483.22|3485.47|3485.47|3483.22|3483.22|0
1660811400000|2022-08-18 08:30:00|3482.85|3482.85|3484.09|3484.09|3484.1|3484.1|3482.85|3482.85|0
1660811700000|2022-08-18 08:35:00|3484.34|3484.34|3482.77|3482.77|3484.52|3484.52|3481.52|3481.52|0
1660812000000|2022-08-18 08:40:00|3484.02|3484.02|3484.85|3484.85|3485.82|3485.82|3483.4|3483.4|0
1660812300000|2022-08-18 08:45:00|3486.1|3486.1|3483.6|3483.6|3487.6|3487.6|3483.6|3483.6|0
1660812600000|2022-08-18 08:50:00|3483.85|3483.85|3485.34|3485.34|3485.34|3485.34|3483.85|3483.85|0
1660812900000|2022-08-18 08:55:00|3485.22|3485.22|3489.35|3489.35|3490.22|3490.22|3485.22|3485.22|0
1660813200000|2022-08-18 09:00:00|3488.1|3488.1|3488.72|3488.72|3489.97|3489.97|3488.1|3488.1|0
1660813500000|2022-08-18 09:05:00|3489.35|3489.35|3491.59|3491.59|3493.59|3493.59|3489.35|3489.35|0
1660813800000|2022-08-18 09:10:00|3490.34|3490.34|3495.58|3495.58|3496.83|3496.83|3490.34|3490.34|0
1660814100000|2022-08-18 09:15:00|3494.96|3494.96|3497.47|3497.47|3497.83|3497.83|3494.33|3494.33|0
1660814400000|2022-08-18 09:20:00|3498.1|3498.1|3490.6|3490.6|3498.1|3498.1|3489.98|3489.98|0
1660814700000|2022-08-18 09:25:00|3491.85|3491.85|3495.97|3495.97|3496.6|3496.6|3491.85|3491.85|0
1660815000000|2022-08-18 09:30:00|3495.8|3495.8|3499.45|3499.45|3500.08|3500.08|3495.8|3495.8|0
1660815300000|2022-08-18 09:35:00|3499.33|3499.33|3501.66|3501.66|3502.08|3502.08|3498.7|3498.7|0
1660815600000|2022-08-18 09:40:00|3502.28|3502.28|3501.03|3501.03|3502.28|3502.28|3501.03|3501.03|0
1660815900000|2022-08-18 09:45:00|3501.15|3501.15|3505.45|3505.45|3505.45|3505.45|3500.41|3500.41|0
1660816200000|2022-08-18 09:50:00|3504.2|3504.2|3507.7|3507.7|3508.07|3508.07|3503.58|3503.58|0
1660816500000|2022-08-18 09:55:00|3507.21|3507.21|3510.45|3510.45|3510.45|3510.45|3507.08|3507.08|0
1660816800000|2022-08-18 10:00:00|3511.07|3511.07|3512.1|3512.1|3512.1|3512.1|3508.58|3508.58|0
1660817100000|2022-08-18 10:05:00|3511.47|3511.47|3509.26|3509.26|3512.84|3512.84|3508.92|3508.92|0
1660817400000|2022-08-18 10:10:00|3506.77|3506.77|3503.49|3503.49|3507.11|3507.11|3503.49|3503.49|0
1660817700000|2022-08-18 10:15:00|3503.24|3503.24|3499.49|3499.49|3503.24|3503.24|3498.24|3498.24|0
1660818000000|2022-08-18 10:20:00|3500.12|3500.12|3501.02|3501.02|3501.02|3501.02|3499.77|3499.77|0
1660818300000|2022-08-18 10:25:00|3500.39|3500.39|3499.64|3499.64|3500.39|3500.39|3499.64|3499.64|0
1660818600000|2022-08-18 10:30:00|3497.77|3497.77|3499.77|3499.77|3499.77|3499.77|3497.64|3497.64|0
1660818900000|2022-08-18 10:35:00|3500.39|3500.39|3500.66|3500.66|3500.66|3500.66|3498.16|3498.16|0
1660819200000|2022-08-18 10:40:00|3501.29|3501.29|3498.77|3498.77|3501.29|3501.29|3496.89|3496.89|0
1660819500000|2022-08-18 10:45:00|3498.39|3498.39|3497.4|3497.4|3498.39|3498.39|3496.77|3496.77|0
1660819800000|2022-08-18 10:50:00|3497.27|3497.27|3494.65|3494.65|3497.27|3497.27|3493.78|3493.78|0
1660820100000|2022-08-18 10:55:00|3494.03|3494.03|3490.61|3490.61|3494.03|3494.03|3490.61|3490.61|0
1660820400000|2022-08-18 11:00:00|3489.36|3489.36|3489.98|3489.98|3492.48|3492.48|3489.36|3489.36|0
1660820700000|2022-08-18 11:05:00|3491.23|3491.23|3490.86|3490.86|3491.86|3491.86|3488.74|3488.74|0
1660821000000|2022-08-18 11:10:00|3491.49|3491.49|3492.74|3492.74|3492.74|3492.74|3490.24|3490.24|0
1660821300000|2022-08-18 11:15:00|3491.49|3491.49|3490.98|3490.98|3493.48|3493.48|3490.62|3490.62|0
1660821600000|2022-08-18 11:20:00|3491.1|3491.1|3489.55|3489.55|3491.1|3491.1|3489.55|3489.55|0
1660821900000|2022-08-18 11:25:00|3489.68|3489.68|3485.53|3485.53|3489.68|3489.68|3484.56|3484.56|0
1660822200000|2022-08-18 11:30:00|3484.28|3484.28|3485.15|3485.15|3485.78|3485.78|3481.03|3481.03|0
1660822500000|2022-08-18 11:35:00|3483.9|3483.9|3486.78|3486.78|3487.65|3487.65|3483.9|3483.9|0
1660822800000|2022-08-18 11:40:00|3487.4|3487.4|3487.78|3487.78|3489.65|3489.65|3487.28|3487.28|0
1660823100000|2022-08-18 11:45:00|3488.03|3488.03|3480.08|3480.08|3488.77|3488.77|3480.08|3480.08|0
1660823400000|2022-08-18 11:50:00|3479.95|3479.95|3480.81|3480.81|3482.95|3482.95|3479.83|3479.83|0
1660823700000|2022-08-18 11:55:00|3481.16|3481.16|3480.92|3480.92|3481.42|3481.42|3479.67|3479.67|0
1660824000000|2022-08-18 12:00:00|3480.8|3480.8|3480.39|3480.39|3482|3482|3480.39|3480.39|0
1660824300000|2022-08-18 12:05:00|3481.02|3481.02|3474.14|3474.14|3483.52|3483.52|3474.02|3474.02|0
1660824600000|2022-08-18 12:10:00|3472.89|3472.89|3470.64|3470.64|3472.89|3472.89|3466.52|3466.52|0
1660824900000|2022-08-18 12:15:00|3471.27|3471.27|3472.27|3472.27|3473.14|3473.14|3471.27|3471.27|0
1660825200000|2022-08-18 12:20:00|3472.4|3472.4|3468.02|3468.02|3472.4|3472.4|3467.4|3467.4|0
1660825500000|2022-08-18 12:25:00|3473.02|3473.02|3472.4|3472.4|3473.65|3473.65|3472.4|3472.4|0
1660825800000|2022-08-18 12:30:00|3472.57|3472.57|3473.95|3473.95|3474.33|3474.33|3472.29|3472.29|0
1660826100000|2022-08-18 12:35:00|3473.33|3473.33|3471.32|3471.32|3473.33|3473.33|3470.21|3470.21|0
1660826400000|2022-08-18 12:40:00|3470.83|3470.83|3473.95|3473.95|3475.08|3475.08|3470.08|3470.08|0
1660826700000|2022-08-18 12:45:00|3473.33|3473.33|3470.81|3470.81|3473.33|3473.33|3469.56|3469.56|0
1660827000000|2022-08-18 12:50:00|3471.06|3471.06|3468.43|3468.43|3472.18|3472.18|3468.43|3468.43|0
1660827300000|2022-08-18 12:55:00|3470.31|3470.31|3470.3|3470.3|3470.31|3470.31|3466.93|3466.93|0
1660827600000|2022-08-18 13:00:00|3473.43|3473.43|3472.55|3472.55|3473.43|3473.43|3470.43|3470.43|0
1660827900000|2022-08-18 13:05:00|3472.43|3472.43|3470.18|3470.18|3472.43|3472.43|3470.18|3470.18|0
1660828200000|2022-08-18 13:10:00|3470.3|3470.3|3470.8|3470.8|3470.8|3470.8|3469.05|3469.05|0
1660828500000|2022-08-18 13:15:00|3471.43|3471.43|3471.78|3471.78|3472.05|3472.05|3470.8|3470.8|0
1660828800000|2022-08-18 13:20:00|3472.03|3472.03|3465.75|3465.75|3472.71|3472.71|3463|3463|0
1660829100000|2022-08-18 13:25:00|3465.13|3465.13|3461.21|3461.21|3465.75|3465.75|3461.21|3461.21|0
1660829400000|2022-08-18 13:30:00|3460.58|3460.58|3450.05|3450.05|3460.58|3460.58|3450.05|3450.05|0
1660829700000|2022-08-18 13:35:00|3450.17|3450.17|3456.55|3456.55|3457.79|3457.79|3450.17|3450.17|0
1660830000000|2022-08-18 13:40:00|3456.3|3456.3|3462.46|3462.46|3462.46|3462.46|3452.93|3452.93|0
1660830300000|2022-08-18 13:45:00|3463.08|3463.08|3463.95|3463.95|3465.99|3465.99|3459.75|3459.75|0
1660830600000|2022-08-18 13:50:00|3462.7|3462.7|3463.7|3463.7|3465.57|3465.57|3462.07|3462.07|0
1660830900000|2022-08-18 13:55:00|3463.95|3463.95|3460.95|3460.95|3467.7|3467.7|3460.95|3460.95|0
1660831200000|2022-08-18 14:00:00|3460.33|3460.33|3452.27|3452.27|3460.33|3460.33|3447.58|3447.58|0
1660831500000|2022-08-18 14:05:00|3451.02|3451.02|3449.07|3449.07|3451.07|3451.07|3447.32|3447.32|0
1660831800000|2022-08-18 14:10:00|3449.19|3449.19|3445.92|3445.92|3449.82|3449.82|3440.93|3440.93|0
1660832100000|2022-08-18 14:15:00|3445.55|3445.55|3451.17|3451.17|3452.3|3452.3|3445.55|3445.55|0
1660832400000|2022-08-18 14:20:00|3451.8|3451.8|3454.49|3454.49|3454.49|3454.49|3450.74|3450.74|0
1660832700000|2022-08-18 14:25:00|3455.12|3455.12|3453.95|3453.95|3456.25|3456.25|3452.71|3452.71|0
1660833000000|2022-08-18 14:30:00|3454.08|3454.08|3451.45|3451.45|3454.08|3454.08|3448.96|3448.96|0
1660833300000|2022-08-18 14:35:00|3448.95|3448.95|3445.62|3445.62|3450.53|3450.53|3444.79|3444.79|0
1660833600000|2022-08-18 14:40:00|3446.24|3446.24|3454.79|3454.79|3454.79|3454.79|3446.24|3446.24|0
1660833900000|2022-08-18 14:45:00|3454.91|3454.91|3455.74|3455.74|3455.74|3455.74|3453.37|3453.37|0
1660834200000|2022-08-18 14:50:00|3455.86|3455.86|3458.36|3458.36|3459.61|3459.61|3455.86|3455.86|0
1660834500000|2022-08-18 14:55:00|3458.99|3458.99|3455.89|3455.89|3458.99|3458.99|3453.02|3453.02|0
1660834800000|2022-08-18 15:00:00|3456.51|3456.51|3455.3|3455.3|3457.97|3457.97|3453.96|3453.96|0
1660835100000|2022-08-18 15:05:00|3454.67|3454.67|3455.74|3455.74|3455.74|3455.74|3453.55|3453.55|0
1660835400000|2022-08-18 15:10:00|3456.37|3456.37|3458.62|3458.62|3459.24|3459.24|3456.37|3456.37|0
1660835700000|2022-08-18 15:15:00|3458.12|3458.12|3453.62|3453.62|3458.37|3458.37|3453.62|3453.62|0
1660836000000|2022-08-18 15:20:00|3453.97|3453.97|3458.64|3458.64|3458.64|3458.64|3453.23|3453.23|0
1660836300000|2022-08-18 15:25:00|3459.27|3459.27|3460.55|3460.55|3461.17|3461.17|3456.02|3456.02|0
1660893300000|2022-08-19 07:15:00|3439.07|3439.07|3434.15|3434.15|3439.14|3439.14|3432.27|3432.27|0
1660893600000|2022-08-19 07:20:00|3434.77|3434.77|3435.56|3435.56|3435.94|3435.94|3429.39|3429.39|0
1660893900000|2022-08-19 07:25:00|3435.32|3435.32|3434.44|3434.44|3435.32|3435.32|3428.45|3428.45|0
1660894200000|2022-08-19 07:30:00|3436.94|3436.94|3420.94|3420.94|3437.81|3437.81|3420.94|3420.94|0
1660894500000|2022-08-19 07:35:00|3422.81|3422.81|3426.23|3426.23|3428.61|3428.61|3422.48|3422.48|0
1660894800000|2022-08-19 07:40:00|3427.48|3427.48|3417.74|3417.74|3428.11|3428.11|3417.74|3417.74|0
1660895100000|2022-08-19 07:45:00|3418.36|3418.36|3417.12|3417.12|3418.86|3418.86|3415.12|3415.12|0
1660895400000|2022-08-19 07:50:00|3414|3414|3408.86|3408.86|3414|3414|3404.37|3404.37|0
1660895700000|2022-08-19 07:55:00|3415.11|3415.11|3414.87|3414.87|3417.11|3417.11|3413.99|3413.99|0
1660896000000|2022-08-19 08:00:00|3412.99|3412.99|3416.87|3416.87|3417.49|3417.49|3412.99|3412.99|0
1660896300000|2022-08-19 08:05:00|3416.24|3416.24|3409.65|3409.65|3416.24|3416.24|3407.78|3407.78|0
1660896600000|2022-08-19 08:10:00|3408.4|3408.4|3411.15|3411.15|3411.77|3411.77|3407.28|3407.28|0
1660896900000|2022-08-19 08:15:00|3416.77|3416.77|3413.44|3413.44|3416.89|3416.89|3409.78|3409.78|0
1660897200000|2022-08-19 08:20:00|3413.69|3413.69|3406.77|3406.77|3416.81|3416.81|3405.9|3405.9|0
1660897500000|2022-08-19 08:25:00|3408.02|3408.02|3409.27|3409.27|3409.27|3409.27|3406.77|3406.77|0
1660897800000|2022-08-19 08:30:00|3410.52|3410.52|3406.12|3406.12|3410.52|3410.52|3404.25|3404.25|0
1660898100000|2022-08-19 08:35:00|3406.37|3406.37|3403.2|3403.2|3407.99|3407.99|3402.45|3402.45|0
1660898400000|2022-08-19 08:40:00|3402.85|3402.85|3410|3410|3410.5|3410.5|3402.85|3402.85|0
1660898700000|2022-08-19 08:45:00|3413.75|3413.75|3416.99|3416.99|3420.74|3420.74|3411.88|3411.88|0
1660899000000|2022-08-19 08:50:00|3418.87|3418.87|3420.25|3420.25|3420.25|3420.25|3416.13|3416.13|0
1660899300000|2022-08-19 08:55:00|3420.87|3420.87|3422.02|3422.02|3424.82|3424.82|3417.12|3417.12|0
1660899600000|2022-08-19 09:00:00|3420.14|3420.14|3424.88|3424.88|3424.98|3424.98|3420.14|3420.14|0
1660899900000|2022-08-19 09:05:00|3424.25|3424.25|3425.04|3425.04|3425.04|3425.04|3420.58|3420.58|0
1660900200000|2022-08-19 09:10:00|3425.17|3425.17|3425.54|3425.54|3425.54|3425.54|3425.17|3425.17|0
1660900500000|2022-08-19 09:15:00|3429.29|3429.29|3448.82|3448.82|3448.82|3448.82|3429.29|3429.29|0
1660900800000|2022-08-19 09:20:00|3450.07|3450.07|3451.32|3451.32|3451.32|3451.32|3447.57|3447.57|0
1660901100000|2022-08-19 09:25:00|3450.7|3450.7|3457.56|3457.56|3457.56|3457.56|3448.2|3448.2|0
1660901400000|2022-08-19 09:30:00|3456.31|3456.31|3459.44|3459.44|3460.06|3460.06|3455.69|3455.69|0
1660901700000|2022-08-19 09:35:00|3460.06|3460.06|3454.69|3454.69|3460.06|3460.06|3454.07|3454.07|0
1660902000000|2022-08-19 09:40:00|3453.44|3453.44|3456.82|3456.82|3457.45|3457.45|3453.44|3453.44|0
1660902300000|2022-08-19 09:45:00|3454.32|3454.32|3456.39|3456.39|3457.82|3457.82|3454.32|3454.32|0
1660902600000|2022-08-19 09:50:00|3457.01|3457.01|3448.15|3448.15|3457.01|3457.01|3447.52|3447.52|0
1660902900000|2022-08-19 09:55:00|3446.27|3446.27|3443.78|3443.78|3448.15|3448.15|3443.78|3443.78|0
1660903200000|2022-08-19 10:00:00|3445.02|3445.02|3450.39|3450.39|3450.39|3450.39|3444.9|3444.9|0
1660903500000|2022-08-19 10:05:00|3448.52|3448.52|3450.39|3450.39|3451.02|3451.02|3447.27|3447.27|0
1660903800000|2022-08-19 10:10:00|3451.02|3451.02|3448.52|3448.52|3452.89|3452.89|3448.52|3448.52|0
1660904100000|2022-08-19 10:15:00|3450.39|3450.39|3457.04|3457.04|3457.66|3457.66|3450.39|3450.39|0
1660904400000|2022-08-19 10:20:00|3457.16|3457.16|3456.53|3456.53|3458.4|3458.4|3456.36|3456.36|0
1660904700000|2022-08-19 10:25:00|3455.91|3455.91|3454.91|3454.91|3456.78|3456.78|3453.66|3453.66|0
1660905000000|2022-08-19 10:30:00|3455.53|3455.53|3450.34|3450.34|3455.53|3455.53|3447.84|3447.84|0
1660905300000|2022-08-19 10:35:00|3448.46|3448.46|3438.62|3438.62|3448.46|3448.46|3438.62|3438.62|0
1660905600000|2022-08-19 10:40:00|3438.5|3438.5|3436.3|3436.3|3440.5|3440.5|3436.12|3436.12|0
1660905900000|2022-08-19 10:45:00|3435.68|3435.68|3432.38|3432.38|3435.68|3435.68|3432.38|3432.38|0
1660906200000|2022-08-19 10:50:00|3433.63|3433.63|3435.11|3435.11|3435.11|3435.11|3433.63|3433.63|0
1660906500000|2022-08-19 10:55:00|3434.48|3434.48|3441.07|3441.07|3441.07|3441.07|3434.48|3434.48|0
1660906800000|2022-08-19 11:00:00|3441.7|3441.7|3447.2|3447.2|3447.69|3447.69|3441.7|3441.7|0
1660907100000|2022-08-19 11:05:00|3447.32|3447.32|3447.49|3447.49|3448.74|3448.74|3447.15|3447.15|0
1660907400000|2022-08-19 11:10:00|3447.87|3447.87|3448.53|3448.53|3449.15|3449.15|3447.27|3447.27|0
1660907700000|2022-08-19 11:15:00|3449.15|3449.15|3446.03|3446.03|3449.15|3449.15|3445.41|3445.41|0
1660908000000|2022-08-19 11:20:00|3446.4|3446.4|3449.9|3449.9|3449.9|3449.9|3445.78|3445.78|0
1660908300000|2022-08-19 11:25:00|3449.28|3449.28|3444.68|3444.68|3449.28|3449.28|3444.68|3444.68|0
1660908600000|2022-08-19 11:30:00|3445.31|3445.31|3443.34|3443.34|3448.88|3448.88|3443.34|3443.34|0
1660908900000|2022-08-19 11:35:00|3443.96|3443.96|3445.36|3445.36|3445.36|3445.36|3443.11|3443.11|0
1660909200000|2022-08-19 11:40:00|3445.19|3445.19|3446.44|3446.44|3446.69|3446.69|3444.56|3444.56|0
1660909500000|2022-08-19 11:45:00|3447.06|3447.06|3447.19|3447.19|3447.81|3447.81|3446.56|3446.56|0
1660909800000|2022-08-19 11:50:00|3447.43|3447.43|3449.93|3449.93|3452.43|3452.43|3447.43|3447.43|0
1660910100000|2022-08-19 11:55:00|3449.3|3449.3|3453.67|3453.67|3454.3|3454.3|3449.05|3449.05|0
1660910400000|2022-08-19 12:00:00|3453.05|3453.05|3452.77|3452.77|3454.64|3454.64|3451.52|3451.52|0
1660910700000|2022-08-19 12:05:00|3453.39|3453.39|3447.32|3447.32|3455.27|3455.27|3447.32|3447.32|0
1660911000000|2022-08-19 12:10:00|3447.19|3447.19|3448.07|3448.07|3450.32|3450.32|3445.94|3445.94|0
1660911300000|2022-08-19 12:15:00|3449.94|3449.94|3447.44|3447.44|3449.94|3449.94|3447.44|3447.44|0
1660911600000|2022-08-19 12:20:00|3447.57|3447.57|3445.69|3445.69|3448.19|3448.19|3444.44|3444.44|0
1660911900000|2022-08-19 12:25:00|3445.82|3445.82|3441.19|3441.19|3446.19|3446.19|3441.19|3441.19|0
1660912200000|2022-08-19 12:30:00|3441.82|3441.82|3439.37|3439.37|3441.82|3441.82|3439.02|3439.02|0
1660912500000|2022-08-19 12:35:00|3441.25|3441.25|3440.28|3440.28|3441.7|3441.7|3439.2|3439.2|0
1660912800000|2022-08-19 12:40:00|3441.53|3441.53|3437.18|3437.18|3441.53|3441.53|3437.18|3437.18|0
1660913100000|2022-08-19 12:45:00|3436.55|3436.55|3437.11|3437.11|3439.6|3439.6|3434.05|3434.05|0
1660913400000|2022-08-19 12:50:00|3438.35|3438.35|3439.35|3439.35|3440.6|3440.6|3438.35|3438.35|0
1660913700000|2022-08-19 12:55:00|3438.73|3438.73|3437.11|3437.11|3438.73|3438.73|3435.23|3435.23|0
1660914000000|2022-08-19 13:00:00|3435.86|3435.86|3441.09|3441.09|3441.71|3441.71|3435.68|3435.68|0
1660914300000|2022-08-19 13:05:00|3440.47|3440.47|3440.72|3440.72|3441.71|3441.71|3438.84|3438.84|0
1660914600000|2022-08-19 13:10:00|3440.55|3440.55|3437.25|3437.25|3440.55|3440.55|3436.92|3436.92|0
1660914900000|2022-08-19 13:15:00|3437.62|3437.62|3437.87|3437.87|3438.38|3438.38|3436.24|3436.24|0
1660915200000|2022-08-19 13:20:00|3439.12|3439.12|3439.24|3439.24|3439.24|3439.24|3436.74|3436.74|0
1660915500000|2022-08-19 13:25:00|3439.74|3439.74|3434.19|3434.19|3439.74|3439.74|3434.19|3434.19|0
1660915800000|2022-08-19 13:30:00|3433.57|3433.57|3435.9|3435.9|3439.9|3439.9|3432.77|3432.77|0
1660916100000|2022-08-19 13:35:00|3435.53|3435.53|3437.15|3437.15|3438.03|3438.03|3430.91|3430.91|0
1660916400000|2022-08-19 13:40:00|3436.53|3436.53|3432.44|3432.44|3437.15|3437.15|3428.69|3428.69|0
1660916700000|2022-08-19 13:45:00|3431.19|3431.19|3427.4|3427.4|3432.47|3432.47|3426.15|3426.15|0
1660917000000|2022-08-19 13:50:00|3427.52|3427.52|3423.66|3423.66|3427.52|3427.52|3422.56|3422.56|0
1660917300000|2022-08-19 13:55:00|3423.91|3423.91|3421.68|3421.68|3425.15|3425.15|3421.53|3421.53|0
1660917600000|2022-08-19 14:00:00|3421.06|3421.06|3424.78|3424.78|3426.03|3426.03|3420.43|3420.43|0
1660917900000|2022-08-19 14:05:00|3425.4|3425.4|3426.03|3426.03|3431.15|3431.15|3425.4|3425.4|0
1660918200000|2022-08-19 14:10:00|3424.16|3424.16|3423.31|3423.31|3427.91|3427.91|3422.68|3422.68|0
1660918500000|2022-08-19 14:15:00|3424.56|3424.56|3426.05|3426.05|3426.8|3426.8|3421.94|3421.94|0
1660918800000|2022-08-19 14:20:00|3425.93|3425.93|3423.73|3423.73|3427.77|3427.77|3423.4|3423.4|0
1660919100000|2022-08-19 14:25:00|3423.55|3423.55|3419.13|3419.13|3424.8|3424.8|3419.13|3419.13|0
1660919400000|2022-08-19 14:30:00|3419.75|3419.75|3418|3418|3422.25|3422.25|3417.88|3417.88|0
1660919700000|2022-08-19 14:35:00|3417.37|3417.37|3414.34|3414.34|3417.37|3417.37|3412.89|3412.89|0
1660920000000|2022-08-19 14:40:00|3413.71|3413.71|3414.46|3414.46|3414.71|3414.71|3410.59|3410.59|0
1660920300000|2022-08-19 14:45:00|3413.21|3413.21|3418.33|3418.33|3418.95|3418.95|3413.21|3413.21|0
1660920600000|2022-08-19 14:50:00|3417.08|3417.08|3417.24|3417.24|3417.7|3417.7|3413.09|3413.09|0
1660920900000|2022-08-19 14:55:00|3416.61|3416.61|3417.29|3417.29|3419.17|3419.17|3414.67|3414.67|0
1660921200000|2022-08-19 15:00:00|3417.92|3417.92|3417.66|3417.66|3420.78|3420.78|3416.16|3416.16|0
1660921500000|2022-08-19 15:05:00|3418.28|3418.28|3414.19|3414.19|3418.28|3418.28|3413.49|3413.49|0
1660921800000|2022-08-19 15:10:00|3414.44|3414.44|3416.51|3416.51|3416.51|3416.51|3414.32|3414.32|0
1660922100000|2022-08-19 15:15:00|3416.39|3416.39|3418.32|3418.32|3419.24|3419.24|3416.39|3416.39|0
1660922400000|2022-08-19 15:20:00|3418.44|3418.44|3415.19|3415.19|3418.56|3418.56|3415.07|3415.07|0
1660922700000|2022-08-19 15:25:00|3414.57|3414.57|3414.62|3414.62|3416.27|3416.27|3413.3|3413.3|0
1661152500000|2022-08-22 07:15:00|3395.38|3395.38|3389.93|3389.93|3399.13|3399.13|3389.93|3389.93|0
1661152800000|2022-08-22 07:20:00|3386.81|3386.81|3386.66|3386.66|3390.43|3390.43|3385.92|3385.92|0
1661153100000|2022-08-22 07:25:00|3388.54|3388.54|3376.07|3376.07|3388.54|3388.54|3375.94|3375.94|0
1661153400000|2022-08-22 07:30:00|3376.44|3376.44|3367.12|3367.12|3376.56|3376.56|3366.5|3366.5|0
1661153700000|2022-08-22 07:35:00|3367.62|3367.62|3376.82|3376.82|3381.57|3381.57|3367.62|3367.62|0
1661154000000|2022-08-22 07:40:00|3376.45|3376.45|3366.62|3366.62|3376.45|3376.45|3365.99|3365.99|0
1661154300000|2022-08-22 07:45:00|3367.87|3367.87|3361.24|3361.24|3368|3368|3361.24|3361.24|0
1661154600000|2022-08-22 07:50:00|3361.07|3361.07|3356.07|3356.07|3361.81|3361.81|3354.95|3354.95|0
1661154900000|2022-08-22 07:55:00|3357.32|3357.32|3355.55|3355.55|3357.32|3357.32|3353.3|3353.3|0
1661155200000|2022-08-22 08:00:00|3355.2|3355.2|3349.07|3349.07|3355.2|3355.2|3347.19|3347.19|0
1661155500000|2022-08-22 08:05:00|3348.44|3348.44|3354.61|3354.61|3356.84|3356.84|3348.1|3348.1|0
1661155800000|2022-08-22 08:10:00|3353.98|3353.98|3350.4|3350.4|3354.9|3354.9|3350.4|3350.4|0
1661156100000|2022-08-22 08:15:00|3348.53|3348.53|3349.09|3349.09|3351.76|3351.76|3347.89|3347.89|0
1661156400000|2022-08-22 08:20:00|3348.97|3348.97|3347.38|3347.38|3354.53|3354.53|3347.03|3347.03|0
1661156700000|2022-08-22 08:25:00|3347.5|3347.5|3341.14|3341.14|3350|3350|3340.76|3340.76|0
1661157000000|2022-08-22 08:30:00|3340.51|3340.51|3330.42|3330.42|3341.03|3341.03|3329.17|3329.17|0
1661157300000|2022-08-22 08:35:00|3332.3|3332.3|3338.19|3338.19|3339.81|3339.81|3329.8|3329.8|0
1661157600000|2022-08-22 08:40:00|3337.94|3337.94|3341.18|3341.18|3341.31|3341.31|3337.44|3337.44|0
1661157900000|2022-08-22 08:45:00|3341.43|3341.43|3348.77|3348.77|3352.27|3352.27|3341.33|3341.33|0
1661158200000|2022-08-22 08:50:00|3349.02|3349.02|3349.87|3349.87|3351.75|3351.75|3348.62|3348.62|0
1661158500000|2022-08-22 08:55:00|3350.5|3350.5|3353.99|3353.99|3355.24|3355.24|3349.25|3349.25|0
1661158800000|2022-08-22 09:00:00|3354.12|3354.12|3350.38|3350.38|3354.12|3354.12|3350.38|3350.38|0
1661159100000|2022-08-22 09:05:00|3352.88|3352.88|3353|3353|3353.75|3353.75|3352.88|3352.88|0
1661159400000|2022-08-22 09:10:00|3353.12|3353.12|3352.38|3352.38|3355|3355|3352.38|3352.38|0
1661159700000|2022-08-22 09:15:00|3351.13|3351.13|3350.67|3350.67|3352.1|3352.1|3348.17|3348.17|0
1661160000000|2022-08-22 09:20:00|3350.05|3350.05|3343.31|3343.31|3350.05|3350.05|3343.31|3343.31|0
1661160300000|2022-08-22 09:25:00|3342.68|3342.68|3342.26|3342.26|3343.06|3343.06|3341.63|3341.63|0
1661160600000|2022-08-22 09:30:00|3341.63|3341.63|3339.37|3339.37|3342.37|3342.37|3339|3339|0
1661160900000|2022-08-22 09:35:00|3340|3340|3341|3341|3343.75|3343.75|3340|3340|0
1661161200000|2022-08-22 09:40:00|3341.63|3341.63|3342.88|3342.88|3344.13|3344.13|3341.63|3341.63|0
1661161500000|2022-08-22 09:45:00|3343.12|3343.12|3343.37|3343.37|3345.75|3345.75|3343.12|3343.12|0
1661161800000|2022-08-22 09:50:00|3344.62|3344.62|3343.5|3343.5|3344.87|3344.87|3343.12|3343.12|0
1661162100000|2022-08-22 09:55:00|3343.62|3343.62|3343.63|3343.63|3346.74|3346.74|3343.62|3343.62|0
1661162400000|2022-08-22 10:00:00|3344.87|3344.87|3344.87|3344.87|3345.75|3345.75|3344.75|3344.75|0
1661162700000|2022-08-22 10:05:00|3346.75|3346.75|3350.9|3350.9|3354.02|3354.02|3346.75|3346.75|0
1661163000000|2022-08-22 10:10:00|3352.15|3352.15|3354.05|3354.05|3356.27|3356.27|3352.15|3352.15|0
1661163300000|2022-08-22 10:15:00|3353.42|3353.42|3358.4|3358.4|3358.42|3358.42|3353.42|3353.42|0
1661163600000|2022-08-22 10:20:00|3358.53|3358.53|3358.71|3358.71|3358.71|3358.71|3356.83|3356.83|0
1661163900000|2022-08-22 10:25:00|3358.08|3358.08|3355.59|3355.59|3359.96|3359.96|3355.59|3355.59|0
1661164200000|2022-08-22 10:30:00|3355.76|3355.76|3353.82|3353.82|3356.32|3356.32|3353.82|3353.82|0
1661164500000|2022-08-22 10:35:00|3356.95|3356.95|3357.57|3357.57|3358.2|3358.2|3356.32|3356.32|0
1661164800000|2022-08-22 10:40:00|3355.7|3355.7|3354.7|3354.7|3358.2|3358.2|3354.32|3354.32|0
1661165100000|2022-08-22 10:45:00|3354.08|3354.08|3356.95|3356.95|3357.2|3357.2|3352.83|3352.83|0
1661165400000|2022-08-22 10:50:00|3360.07|3360.07|3358.95|3358.95|3360.07|3360.07|3358.95|3358.95|0
1661165700000|2022-08-22 10:55:00|3358.7|3358.7|3356.12|3356.12|3358.7|3358.7|3356.12|3356.12|0
1661166000000|2022-08-22 11:00:00|3355.88|3355.88|3357.25|3357.25|3357.87|3357.87|3355.75|3355.75|0
1661166300000|2022-08-22 11:05:00|3356.88|3356.88|3356.08|3356.08|3359.08|3359.08|3355.58|3355.58|0
1661166600000|2022-08-22 11:10:00|3356.7|3356.7|3351.63|3351.63|3356.7|3356.7|3351.63|3351.63|0
1661166900000|2022-08-22 11:15:00|3351.8|3351.8|3354.46|3354.46|3354.46|3354.46|3351.8|3351.8|0
1661167200000|2022-08-22 11:20:00|3354.59|3354.59|3354.83|3354.83|3356.08|3356.08|3354.59|3354.59|0
1661167500000|2022-08-22 11:25:00|3354.59|3354.59|3352.09|3352.09|3354.59|3354.59|3352.09|3352.09|0
1661167800000|2022-08-22 11:30:00|3351.46|3351.46|3348.97|3348.97|3351.46|3351.46|3348.21|3348.21|0
1661168100000|2022-08-22 11:35:00|3348.34|3348.34|3349.56|3349.56|3349.56|3349.56|3347.69|3347.69|0
1661168400000|2022-08-22 11:40:00|3348.94|3348.94|3351.43|3351.43|3351.43|3351.43|3347.69|3347.69|0
1661168700000|2022-08-22 11:45:00|3350.81|3350.81|3348.89|3348.89|3350.81|3350.81|3348.89|3348.89|0
1661169000000|2022-08-22 11:50:00|3349.52|3349.52|3347.29|3347.29|3351.89|3351.89|3347.29|3347.29|0
1661169300000|2022-08-22 11:55:00|3346.67|3346.67|3343.42|3343.42|3346.67|3346.67|3343.42|3343.42|0
1661169600000|2022-08-22 12:00:00|3343.79|3343.79|3344.02|3344.02|3346.39|3346.39|3343.77|3343.77|0
1661169900000|2022-08-22 12:05:00|3342.77|3342.77|3344.27|3344.27|3344.9|3344.9|3342.27|3342.27|0
1661170200000|2022-08-22 12:10:00|3344.02|3344.02|3344.02|3344.02|3344.02|3344.02|3344.02|3344.02|0
1661170500000|2022-08-22 12:15:00|3343.85|3343.85|3342.54|3342.54|3344.58|3344.58|3342.54|3342.54|0
1661170800000|2022-08-22 12:20:00|3342.36|3342.36|3342.84|3342.84|3343.99|3343.99|3341.99|3341.99|0
1661171100000|2022-08-22 12:25:00|3342.97|3342.97|3342.67|3342.67|3342.97|3342.97|3341.25|3341.25|0
1661171400000|2022-08-22 12:30:00|3342.32|3342.32|3340.67|3340.67|3342.32|3342.32|3340.08|3340.08|0
1661171700000|2022-08-22 12:35:00|3341.92|3341.92|3344.04|3344.04|3345.04|3345.04|3341.92|3341.92|0
1661172000000|2022-08-22 12:40:00|3345.29|3345.29|3343.17|3343.17|3345.92|3345.92|3343.17|3343.17|0
1661172300000|2022-08-22 12:45:00|3343|3343|3345|3345|3345|3345|3341.25|3341.25|0
1661172600000|2022-08-22 12:50:00|3346.25|3346.25|3353.08|3353.08|3353.2|3353.2|3346.25|3346.25|0
1661172900000|2022-08-22 12:55:00|3354.33|3354.33|3352.17|3352.17|3355.92|3355.92|3352.17|3352.17|0
1661173200000|2022-08-22 13:00:00|3351.55|3351.55|3351.42|3351.42|3352.17|3352.17|3350.92|3350.92|0
1661173500000|2022-08-22 13:05:00|3352.05|3352.05|3352.53|3352.53|3352.53|3352.53|3350.17|3350.17|0
1661173800000|2022-08-22 13:10:00|3351.28|3351.28|3349.66|3349.66|3353.16|3353.16|3349.03|3349.03|0
1661174100000|2022-08-22 13:15:00|3349.03|3349.03|3350.74|3350.74|3350.74|3350.74|3347.71|3347.71|0
1661174400000|2022-08-22 13:20:00|3350.11|3350.11|3352.46|3352.46|3352.46|3352.46|3348.86|3348.86|0
1661174700000|2022-08-22 13:25:00|3353.09|3353.09|3350.21|3350.21|3355.84|3355.84|3350.21|3350.21|0
1661175000000|2022-08-22 13:30:00|3350.09|3350.09|3344.76|3344.76|3351.55|3351.55|3344.76|3344.76|0
1661175300000|2022-08-22 13:35:00|3345.38|3345.38|3348.46|3348.46|3349.7|3349.7|3341.14|3341.14|0
1661175600000|2022-08-22 13:40:00|3349.08|3349.08|3357.32|3357.32|3358.74|3358.74|3348.83|3348.83|0
1661175900000|2022-08-22 13:45:00|3357.95|3357.95|3348.95|3348.95|3361.07|3361.07|3348.95|3348.95|0
1661176200000|2022-08-22 13:50:00|3348.83|3348.83|3356.32|3356.32|3356.32|3356.32|3347.58|3347.58|0
1661176500000|2022-08-22 13:55:00|3355.07|3355.07|3362.29|3362.29|3362.91|3362.91|3355.07|3355.07|0
1661176800000|2022-08-22 14:00:00|3362.16|3362.16|3373.41|3373.41|3373.41|3373.41|3362.16|3362.16|0
1661177100000|2022-08-22 14:05:00|3374.66|3374.66|3375.62|3375.62|3375.62|3375.62|3371.69|3371.69|0
1661177400000|2022-08-22 14:10:00|3373.12|3373.12|3369.48|3369.48|3374.9|3374.9|3368.23|3368.23|0
1661177700000|2022-08-22 14:15:00|3369.36|3369.36|3365.78|3365.78|3370.38|3370.38|3365.51|3365.51|0
1661178000000|2022-08-22 14:20:00|3365.15|3365.15|3366.4|3366.4|3366.4|3366.4|3363.91|3363.91|0
1661178300000|2022-08-22 14:25:00|3365.78|3365.78|3367.93|3367.93|3370.43|3370.43|3365.78|3365.78|0
1661178600000|2022-08-22 14:30:00|3368.06|3368.06|3369.78|3369.78|3371.02|3371.02|3367.31|3367.31|0
1661178900000|2022-08-22 14:35:00|3369.6|3369.6|3368.4|3368.4|3371.98|3371.98|3368.23|3368.23|0
1661179200000|2022-08-22 14:40:00|3368.53|3368.53|3360.14|3360.14|3368.77|3368.77|3359.52|3359.52|0
1661179500000|2022-08-22 14:45:00|3360.76|3360.76|3354.27|3354.27|3360.76|3360.76|3354.27|3354.27|0
1661179800000|2022-08-22 14:50:00|3353.64|3353.64|3338.57|3338.57|3353.64|3353.64|3338.57|3338.57|0
1661180100000|2022-08-22 14:55:00|3339.2|3339.2|3335.22|3335.22|3339.2|3339.2|3330.77|3330.77|0
1661180400000|2022-08-22 15:00:00|3335.85|3335.85|3339.1|3339.1|3339.6|3339.6|3335.85|3335.85|0
1661180700000|2022-08-22 15:05:00|3339.72|3339.72|3339.97|3339.97|3340.97|3340.97|3339.1|3339.1|0
1661181000000|2022-08-22 15:10:00|3340.59|3340.59|3339.4|3339.4|3340.72|3340.72|3337.17|3337.17|0
1661181300000|2022-08-22 15:15:00|3338.77|3338.77|3336.7|3336.7|3338.77|3338.77|3331.08|3331.08|0
1661181600000|2022-08-22 15:20:00|3336.83|3336.83|3332.58|3332.58|3338.57|3338.57|3332.58|3332.58|0
1661181900000|2022-08-22 15:25:00|3333.2|3333.2|3319|3319|3333.2|3333.2|3319|3319|0
1661238900000|2022-08-23 07:15:00|3310.47|3310.47|3320.98|3320.98|3326.58|3326.58|3306.46|3306.46|0
1661239200000|2022-08-23 07:20:00|3322.23|3322.23|3331.65|3331.65|3334.77|3334.77|3322.23|3322.23|0
1661239500000|2022-08-23 07:25:00|3333.52|3333.52|3329.41|3329.41|3333.65|3333.65|3325.92|3325.92|0
1661239800000|2022-08-23 07:30:00|3333.16|3333.16|3316.07|3316.07|3333.16|3333.16|3316.07|3316.07|0
1661240100000|2022-08-23 07:35:00|3314.82|3314.82|3302.77|3302.77|3315|3315|3302.52|3302.52|0
1661240400000|2022-08-23 07:40:00|3305.89|3305.89|3300.1|3300.1|3305.89|3305.89|3300.1|3300.1|0
1661240700000|2022-08-23 07:45:00|3300.72|3300.72|3302.79|3302.79|3305.29|3305.29|3300.55|3300.55|0
1661241000000|2022-08-23 07:50:00|3307.79|3307.79|3301.91|3301.91|3307.79|3307.79|3301.29|3301.29|0
1661241300000|2022-08-23 07:55:00|3301.66|3301.66|3296.66|3296.66|3304.16|3304.16|3294.79|3294.79|0
1661241600000|2022-08-23 08:00:00|3297.29|3297.29|3304.26|3304.26|3306.21|3306.21|3297.29|3297.29|0
1661241900000|2022-08-23 08:05:00|3304.43|3304.43|3308.18|3308.18|3311.3|3311.3|3304.43|3304.43|0
1661242200000|2022-08-23 08:10:00|3309.43|3309.43|3304.84|3304.84|3311.68|3311.68|3304.84|3304.84|0
1661242500000|2022-08-23 08:15:00|3306.09|3306.09|3299.34|3299.34|3306.71|3306.71|3294.22|3294.22|0
1661242800000|2022-08-23 08:20:00|3301.84|3301.84|3307.71|3307.71|3307.71|3307.71|3300.97|3300.97|0
1661243100000|2022-08-23 08:25:00|3307.09|3307.09|3300.84|3300.84|3307.09|3307.09|3300.22|3300.22|0
1661243400000|2022-08-23 08:30:00|3302.09|3302.09|3296.25|3296.25|3302.09|3302.09|3291.75|3291.75|0
1661243700000|2022-08-23 08:35:00|3296.87|3296.87|3301.43|3301.43|3301.43|3301.43|3296.87|3296.87|0
1661244000000|2022-08-23 08:40:00|3303.93|3303.93|3303.72|3303.72|3307.47|3307.47|3300.93|3300.93|0
1661244300000|2022-08-23 08:45:00|3304.35|3304.35|3298.18|3298.18|3306.84|3306.84|3297.31|3297.31|0
1661244600000|2022-08-23 08:50:00|3297.68|3297.68|3290.07|3290.07|3297.68|3297.68|3287.45|3287.45|0
1661244900000|2022-08-23 08:55:00|3291.94|3291.94|3285.45|3285.45|3293.81|3293.81|3284.82|3284.82|0
1661245200000|2022-08-23 09:00:00|3284.82|3284.82|3286.66|3286.66|3288.82|3288.82|3284.2|3284.2|0
1661245500000|2022-08-23 09:05:00|3286.48|3286.48|3295.49|3295.49|3295.49|3295.49|3284.91|3284.91|0
1661245800000|2022-08-23 09:10:00|3295.37|3295.37|3288.62|3288.62|3295.49|3295.49|3288.62|3288.62|0
1661246100000|2022-08-23 09:15:00|3288|3288|3285.09|3285.09|3288.75|3288.75|3283.35|3283.35|0
1661246400000|2022-08-23 09:20:00|3284.47|3284.47|3283.97|3283.97|3285.84|3285.84|3282.72|3282.72|0
1661246700000|2022-08-23 09:25:00|3282.72|3282.72|3282.17|3282.17|3283.97|3283.97|3281.47|3281.47|0
1661247000000|2022-08-23 09:30:00|3285.29|3285.29|3285.17|3285.17|3286.05|3286.05|3282.3|3282.3|0
1661247300000|2022-08-23 09:35:00|3283.92|3283.92|3279.63|3279.63|3283.92|3283.92|3279.63|3279.63|0
1661247600000|2022-08-23 09:40:00|3279.45|3279.45|3272.95|3272.95|3280.07|3280.07|3272.95|3272.95|0
1661247900000|2022-08-23 09:45:00|3273.13|3273.13|3273.21|3273.21|3275.25|3275.25|3272.13|3272.13|0
1661248200000|2022-08-23 09:50:00|3273.83|3273.83|3284.37|3284.37|3285.62|3285.62|3273.38|3273.38|0
1661248500000|2022-08-23 09:55:00|3288.12|3288.12|3286.99|3286.99|3290.12|3290.12|3284.5|3284.5|0
1661248800000|2022-08-23 10:00:00|3285.12|3285.12|3284.11|3284.11|3285.74|3285.74|3280.74|3280.74|0
1661249100000|2022-08-23 10:05:00|3282.86|3282.86|3280.74|3280.74|3282.86|3282.86|3280.74|3280.74|0
1661249400000|2022-08-23 10:10:00|3279.49|3279.49|3277.75|3277.75|3279.49|3279.49|3276.99|3276.99|0
1661249700000|2022-08-23 10:15:00|3279|3279|3273.58|3273.58|3279|3279|3272.57|3272.57|0
1661250000000|2022-08-23 10:20:00|3271.7|3271.7|3267.54|3267.54|3273.58|3273.58|3267.54|3267.54|0
1661250300000|2022-08-23 10:25:00|3268.79|3268.79|3262.79|3262.79|3270.04|3270.04|3262.79|3262.79|0
1661250600000|2022-08-23 10:30:00|3263.42|3263.42|3268.16|3268.16|3268.79|3268.79|3263.42|3263.42|0
1661250900000|2022-08-23 10:35:00|3267.54|3267.54|3268.79|3268.79|3268.91|3268.91|3265.79|3265.79|0
1661251200000|2022-08-23 10:40:00|3268.91|3268.91|3276.92|3276.92|3277.55|3277.55|3268.91|3268.91|0
1661251500000|2022-08-23 10:45:00|3276.3|3276.3|3273.45|3273.45|3277.55|3277.55|3273.45|3273.45|0
1661251800000|2022-08-23 10:50:00|3273.07|3273.07|3273.68|3273.68|3273.68|3273.68|3271|3271|0
1661252100000|2022-08-23 10:55:00|3276.18|3276.18|3272.71|3272.71|3276.93|3276.93|3272.71|3272.71|0
1661252400000|2022-08-23 11:00:00|3273.96|3273.96|3273.01|3273.01|3277.08|3277.08|3272.18|3272.18|0
1661252700000|2022-08-23 11:05:00|3273.18|3273.18|3271.43|3271.43|3273.18|3273.18|3268.19|3268.19|0
1661253000000|2022-08-23 11:10:00|3270.81|3270.81|3274.65|3274.65|3275.36|3275.36|3270.18|3270.18|0
1661253300000|2022-08-23 11:15:00|3273.4|3273.4|3271.87|3271.87|3273.4|3273.4|3270.28|3270.28|0
1661253600000|2022-08-23 11:20:00|3271.7|3271.7|3275.87|3275.87|3275.87|3275.87|3271.7|3271.7|0
1661253900000|2022-08-23 11:25:00|3276.04|3276.04|3276.22|3276.22|3277.47|3277.47|3273.54|3273.54|0
1661254200000|2022-08-23 11:30:00|3277.47|3277.47|3277.33|3277.33|3282.09|3282.09|3277.33|3277.33|0
1661254500000|2022-08-23 11:35:00|3274.2|3274.2|3269.96|3269.96|3275.08|3275.08|3269.96|3269.96|0
1661254800000|2022-08-23 11:40:00|3270.58|3270.58|3270.46|3270.46|3271.08|3271.08|3268.08|3268.08|0
1661255100000|2022-08-23 11:45:00|3269.21|3269.21|3274.78|3274.78|3274.78|3274.78|3266.79|3266.79|0
1661255400000|2022-08-23 11:50:00|3274.16|3274.16|3280.65|3280.65|3280.65|3280.65|3271.66|3271.66|0
1661255700000|2022-08-23 11:55:00|3281.28|3281.28|3279.36|3279.36|3281.28|3281.28|3277.03|3277.03|0
1661256000000|2022-08-23 12:00:00|3278.73|3278.73|3277.73|3277.73|3280.78|3280.78|3276.48|3276.48|0
1661256300000|2022-08-23 12:05:00|3277.61|3277.61|3278.23|3278.23|3280.1|3280.1|3277.61|3277.61|0
1661256600000|2022-08-23 12:10:00|3276.98|3276.98|3278.23|3278.23|3278.23|3278.23|3274.48|3274.48|0
1661256900000|2022-08-23 12:15:00|3278.85|3278.85|3274.03|3274.03|3278.85|3278.85|3274.03|3274.03|0
1661257200000|2022-08-23 12:20:00|3273.29|3273.29|3269.29|3269.29|3273.29|3273.29|3269.29|3269.29|0
1661257500000|2022-08-23 12:25:00|3269.79|3269.79|3274.16|3274.16|3276.03|3276.03|3269.16|3269.16|0
1661257800000|2022-08-23 12:30:00|3273.54|3273.54|3273.29|3273.29|3277.28|3277.28|3270.79|3270.79|0
1661258100000|2022-08-23 12:35:00|3271.41|3271.41|3264.95|3264.95|3271.41|3271.41|3264.95|3264.95|0
1661258400000|2022-08-23 12:40:00|3263.7|3263.7|3264.42|3264.42|3265.05|3265.05|3261.93|3261.93|0
1661258700000|2022-08-23 12:45:00|3264.55|3264.55|3261.79|3261.79|3267.54|3267.54|3261.17|3261.17|0
1661259000000|2022-08-23 12:50:00|3261.17|3261.17|3263.04|3263.04|3263.04|3263.04|3260.42|3260.42|0
1661259300000|2022-08-23 12:55:00|3262.42|3262.42|3261.92|3261.92|3262.67|3262.67|3260.27|3260.27|0
1661259600000|2022-08-23 13:00:00|3262.54|3262.54|3259.32|3259.32|3262.67|3262.67|3257.2|3257.2|0
1661259900000|2022-08-23 13:05:00|3259.5|3259.5|3261.12|3261.12|3261.75|3261.75|3258.95|3258.95|0
1661260200000|2022-08-23 13:10:00|3260.95|3260.95|3261.53|3261.53|3261.53|3261.53|3259.78|3259.78|0
1661260500000|2022-08-23 13:15:00|3260.9|3260.9|3265.04|3265.04|3265.04|3265.04|3260.28|3260.28|0
1661260800000|2022-08-23 13:20:00|3265.29|3265.29|3266.62|3266.62|3266.62|3266.62|3264.37|3264.37|0
1661261100000|2022-08-23 13:25:00|3266.5|3266.5|3262.34|3262.34|3268.37|3268.37|3261.84|3261.84|0
1661261400000|2022-08-23 13:30:00|3261.09|3261.09|3266.82|3266.82|3269.19|3269.19|3261.09|3261.09|0
1661261700000|2022-08-23 13:35:00|3266.44|3266.44|3262.53|3262.53|3270.02|3270.02|3262.53|3262.53|0
1661262000000|2022-08-23 13:40:00|3263.15|3263.15|3254.61|3254.61|3264.9|3264.9|3253.98|3253.98|0
1661262300000|2022-08-23 13:45:00|3255.86|3255.86|3271.01|3271.01|3272.39|3272.39|3255.86|3255.86|0
1661262600000|2022-08-23 13:50:00|3271.64|3271.64|3283.93|3283.93|3283.93|3283.93|3271.64|3271.64|0
1661262900000|2022-08-23 13:55:00|3282.68|3282.68|3278.55|3278.55|3282.68|3282.68|3276.05|3276.05|0
1661263200000|2022-08-23 14:00:00|3279.18|3279.18|3274.66|3274.66|3281.97|3281.97|3274.56|3274.56|0
1661263500000|2022-08-23 14:05:00|3274.29|3274.29|3284.9|3284.9|3284.9|3284.9|3274.29|3274.29|0
1661263800000|2022-08-23 14:10:00|3283.03|3283.03|3282.02|3282.02|3286.69|3286.69|3282.02|3282.02|0
1661264100000|2022-08-23 14:15:00|3282.2|3282.2|3278.08|3278.08|3282.7|3282.7|3278.08|3278.08|0
1661264400000|2022-08-23 14:20:00|3277.9|3277.9|3280.27|3280.27|3283.97|3283.97|3277.9|3277.9|0
1661264700000|2022-08-23 14:25:00|3279.65|3279.65|3275.05|3275.05|3279.65|3279.65|3274.25|3274.25|0
1661265000000|2022-08-23 14:30:00|3276.3|3276.3|3277.7|3277.7|3279.58|3279.58|3273.3|3273.3|0
1661265300000|2022-08-23 14:35:00|3277.08|3277.08|3272.48|3272.48|3277.7|3277.7|3272.48|3272.48|0
1661265600000|2022-08-23 14:40:00|3272.13|3272.13|3279.02|3279.02|3279.02|3279.02|3270.63|3270.63|0
1661265900000|2022-08-23 14:45:00|3279.27|3279.27|3277.47|3277.47|3279.27|3279.27|3276.15|3276.15|0
1661266200000|2022-08-23 14:50:00|3277.96|3277.96|3266.4|3266.4|3277.96|3277.96|3266.28|3266.28|0
1661266500000|2022-08-23 14:55:00|3263.9|3263.9|3256.18|3256.18|3265.15|3265.15|3256.18|3256.18|0
1661266800000|2022-08-23 15:00:00|3255.55|3255.55|3252.03|3252.03|3255.73|3255.73|3246.04|3246.04|0
1661267100000|2022-08-23 15:05:00|3251.41|3251.41|3252.16|3252.16|3254.66|3254.66|3247.54|3247.54|0
1661267400000|2022-08-23 15:10:00|3250.28|3250.28|3253.03|3253.03|3253.16|3253.16|3250.28|3250.28|0
1661267700000|2022-08-23 15:15:00|3252.91|3252.91|3249.11|3249.11|3252.91|3252.91|3247.98|3247.98|0
1661268000000|2022-08-23 15:20:00|3249.73|3249.73|3244.21|3244.21|3250.36|3250.36|3243.84|3243.84|0
1661268300000|2022-08-23 15:25:00|3244.34|3244.34|3236.55|3236.55|3244.72|3244.72|3235.5|3235.5|0
1661325300000|2022-08-24 07:15:00|3232.58|3232.58|3222.65|3222.65|3234.18|3234.18|3222.65|3222.65|0
1661325600000|2022-08-24 07:20:00|3222.02|3222.02|3212.32|3212.32|3222.02|3222.02|3207.95|3207.95|0
1661325900000|2022-08-24 07:25:00|3209.82|3209.82|3200.8|3200.8|3209.82|3209.82|3197.67|3197.67|0
1661326200000|2022-08-24 07:30:00|3204.55|3204.55|3179.46|3179.46|3204.55|3204.55|3179.46|3179.46|0
1661326500000|2022-08-24 07:35:00|3180.09|3180.09|3197.84|3197.84|3197.84|3197.84|3175.22|3175.22|0
1661326800000|2022-08-24 07:40:00|3198.02|3198.02|3210.4|3210.4|3214.78|3214.78|3198.02|3198.02|0
1661327100000|2022-08-24 07:45:00|3208.53|3208.53|3205.06|3205.06|3208.53|3208.53|3202.29|3202.29|0
1661327400000|2022-08-24 07:50:00|3204.43|3204.43|3209.43|3209.43|3210.56|3210.56|3201.19|3201.19|0
1661327700000|2022-08-24 07:55:00|3210.06|3210.06|3208.04|3208.04|3213.04|3213.04|3204.05|3204.05|0
1661328000000|2022-08-24 08:00:00|3208.66|3208.66|3211.5|3211.5|3212.75|3212.75|3206.16|3206.16|0
1661328300000|2022-08-24 08:05:00|3210.88|3210.88|3225.12|3225.12|3228.24|3228.24|3210.88|3210.88|0
1661328600000|2022-08-24 08:10:00|3226.37|3226.37|3237.43|3237.43|3237.43|3237.43|3226.37|3226.37|0
1661328900000|2022-08-24 08:15:00|3238.06|3238.06|3238.18|3238.18|3238.18|3238.18|3232.43|3232.43|0
1661329200000|2022-08-24 08:20:00|3236.31|3236.31|3242.8|3242.8|3242.8|3242.8|3236.31|3236.31|0
1661329500000|2022-08-24 08:25:00|3244.05|3244.05|3243.73|3243.73|3248.29|3248.29|3243.73|3243.73|0
1661329800000|2022-08-24 08:30:00|3243.1|3243.1|3251.19|3251.19|3254.69|3254.69|3243.1|3243.1|0
1661330100000|2022-08-24 08:35:00|3250.57|3250.57|3249.49|3249.49|3250.57|3250.57|3247.61|3247.61|0
1661330400000|2022-08-24 08:40:00|3249.12|3249.12|3236.5|3236.5|3249.12|3249.12|3236.5|3236.5|0
1661330700000|2022-08-24 08:45:00|3237.75|3237.75|3243.67|3243.67|3243.67|3243.67|3235.87|3235.87|0
1661331000000|2022-08-24 08:50:00|3243.05|3243.05|3242.25|3242.25|3243.67|3243.67|3242.25|3242.25|0
1661331300000|2022-08-24 08:55:00|3242.87|3242.87|3246.37|3246.37|3246.37|3246.37|3240.37|3240.37|0
1661331600000|2022-08-24 09:00:00|3246.72|3246.72|3252.18|3252.18|3253.39|3253.39|3246.72|3246.72|0
1661331900000|2022-08-24 09:05:00|3249.69|3249.69|3246.84|3246.84|3249.69|3249.69|3244.97|3244.97|0
1661332200000|2022-08-24 09:10:00|3247.34|3247.34|3244.72|3244.72|3247.34|3247.34|3242.84|3242.84|0
1661332500000|2022-08-24 09:15:00|3244.09|3244.09|3241.1|3241.1|3244.72|3244.72|3240.47|3240.47|0
1661332800000|2022-08-24 09:20:00|3240.47|3240.47|3241.85|3241.85|3242.34|3242.34|3240.47|3240.47|0
1661333100000|2022-08-24 09:25:00|3243.1|3243.1|3240.48|3240.48|3243.72|3243.72|3240.48|3240.48|0
1661333400000|2022-08-24 09:30:00|3239.85|3239.85|3229.92|3229.92|3239.85|3239.85|3229.92|3229.92|0
1661333700000|2022-08-24 09:35:00|3231.17|3231.17|3229.41|3229.41|3234.92|3234.92|3229.41|3229.41|0
1661334000000|2022-08-24 09:40:00|3229.23|3229.23|3233.98|3233.98|3234.36|3234.36|3229.23|3229.23|0
1661334300000|2022-08-24 09:45:00|3233.35|3233.35|3232.71|3232.71|3233.35|3233.35|3231.98|3231.98|0
1661334600000|2022-08-24 09:50:00|3233.34|3233.34|3239.46|3239.46|3239.46|3239.46|3232.84|3232.84|0
1661334900000|2022-08-24 09:55:00|3238.84|3238.84|3240.59|3240.59|3240.71|3240.71|3238.84|3238.84|0
1661335200000|2022-08-24 10:00:00|3240.24|3240.24|3238.74|3238.74|3240.24|3240.24|3238.49|3238.49|0
1661335500000|2022-08-24 10:05:00|3239.09|3239.09|3246.24|3246.24|3248.12|3248.12|3239.09|3239.09|0
1661335800000|2022-08-24 10:10:00|3245.62|3245.62|3246.37|3246.37|3246.37|3246.37|3245.62|3245.62|0
1661336100000|2022-08-24 10:15:00|3246.99|3246.99|3249.49|3249.49|3249.49|3249.49|3246.99|3246.99|0
1661336400000|2022-08-24 10:20:00|3250.12|3250.12|3250.36|3250.36|3252.23|3252.23|3249.49|3249.49|0
1661336700000|2022-08-24 10:25:00|3249.74|3249.74|3247.49|3247.49|3249.74|3249.74|3244.99|3244.99|0
1661337000000|2022-08-24 10:30:00|3248.74|3248.74|3248.66|3248.66|3249.63|3249.63|3248.39|3248.39|0
1661337300000|2022-08-24 10:35:00|3249.28|3249.28|3248.16|3248.16|3249.91|3249.91|3248.16|3248.16|0
1661337600000|2022-08-24 10:40:00|3247.53|3247.53|3240.79|3240.79|3247.53|3247.53|3240.79|3240.79|0
1661337900000|2022-08-24 10:45:00|3240.16|3240.16|3239.49|3239.49|3241.29|3241.29|3238.79|3238.79|0
1661338200000|2022-08-24 10:50:00|3239.61|3239.61|3236.74|3236.74|3240.49|3240.49|3236.11|3236.11|0
1661338500000|2022-08-24 10:55:00|3236.11|3236.11|3238.11|3238.11|3238.74|3238.74|3234.37|3234.37|0
1661338800000|2022-08-24 11:00:00|3238.29|3238.29|3238.91|3238.91|3242.04|3242.04|3237.04|3237.04|0
1661339100000|2022-08-24 11:05:00|3240.16|3240.16|3246.96|3246.96|3247.08|3247.08|3240.16|3240.16|0
1661339400000|2022-08-24 11:10:00|3247.08|3247.08|3246.87|3246.87|3247.88|3247.88|3246.38|3246.38|0
1661339700000|2022-08-24 11:15:00|3245.62|3245.62|3244.45|3244.45|3245.7|3245.7|3244.37|3244.37|0
1661340000000|2022-08-24 11:20:00|3244.82|3244.82|3248.19|3248.19|3248.31|3248.31|3244.82|3244.82|0
1661340300000|2022-08-24 11:25:00|3246.32|3246.32|3249.19|3249.19|3249.19|3249.19|3243.82|3243.82|0
1661340600000|2022-08-24 11:30:00|3251.07|3251.07|3247.82|3247.82|3251.07|3251.07|3246.57|3246.57|0
1661340900000|2022-08-24 11:35:00|3247.19|3247.19|3251.82|3251.82|3252.19|3252.19|3247.19|3247.19|0
1661341200000|2022-08-24 11:40:00|3251.7|3251.7|3251.82|3251.82|3251.82|3251.82|3249.7|3249.7|0
1661341500000|2022-08-24 11:45:00|3253.07|3253.07|3252.86|3252.86|3253.69|3253.69|3249.95|3249.95|0
1661341800000|2022-08-24 11:50:00|3252.69|3252.69|3256.94|3256.94|3256.94|3256.94|3252.69|3252.69|0
1661342100000|2022-08-24 11:55:00|3257.06|3257.06|3254.56|3254.56|3257.06|3257.06|3254.56|3254.56|0
1661342400000|2022-08-24 12:00:00|3254.81|3254.81|3261.31|3261.31|3261.93|3261.93|3253.81|3253.81|0
1661342700000|2022-08-24 12:05:00|3260.68|3260.68|3260.23|3260.23|3261.48|3261.48|3259.69|3259.69|0
1661343000000|2022-08-24 12:10:00|3259.61|3259.61|3260.28|3260.28|3260.28|3260.28|3257.16|3257.16|0
1661343300000|2022-08-24 12:15:00|3259.66|3259.66|3256.54|3256.54|3265.29|3265.29|3255.92|3255.92|0
1661343600000|2022-08-24 12:20:00|3257.17|3257.17|3259.34|3259.34|3259.34|3259.34|3255.47|3255.47|0
1661343900000|2022-08-24 12:25:00|3259.47|3259.47|3265.09|3265.09|3265.09|3265.09|3258.84|3258.84|0
1661344200000|2022-08-24 12:30:00|3262.59|3262.59|3265.34|3265.34|3265.34|3265.34|3260.97|3260.97|0
1661344500000|2022-08-24 12:35:00|3265.96|3265.96|3261.81|3261.81|3265.96|3265.96|3261.32|3261.32|0
1661344800000|2022-08-24 12:40:00|3261.19|3261.19|3261.64|3261.64|3261.64|3261.64|3260.39|3260.39|0
1661345100000|2022-08-24 12:45:00|3261.02|3261.02|3258.39|3258.39|3262.14|3262.14|3257.89|3257.89|0
1661345400000|2022-08-24 12:50:00|3258.02|3258.02|3264.27|3264.27|3264.89|3264.89|3258.02|3258.02|0
1661345700000|2022-08-24 12:55:00|3263.02|3263.02|3260.89|3260.89|3264.01|3264.01|3260.89|3260.89|0
1661346000000|2022-08-24 13:00:00|3260.26|3260.26|3260.26|3260.26|3260.26|3260.26|3260.26|3260.26|0
1661346300000|2022-08-24 13:05:00|3259.64|3259.64|3259.01|3259.01|3259.89|3259.89|3258.64|3258.64|0
1661346600000|2022-08-24 13:10:00|3260.26|3260.26|3254.14|3254.14|3260.26|3260.26|3253.27|3253.27|0
1661346900000|2022-08-24 13:15:00|3253.89|3253.89|3258.6|3258.6|3259.85|3259.85|3253.54|3253.54|0
1661347200000|2022-08-24 13:20:00|3259.23|3259.23|3259.77|3259.77|3261.73|3261.73|3259.23|3259.23|0
1661347500000|2022-08-24 13:25:00|3259.15|3259.15|3259.33|3259.33|3260.45|3260.45|3258.7|3258.7|0
1661347800000|2022-08-24 13:30:00|3258.08|3258.08|3252.71|3252.71|3258.08|3258.08|3252.71|3252.71|0
1661348100000|2022-08-24 13:35:00|3251.46|3251.46|3261.93|3261.93|3262.56|3262.56|3251.46|3251.46|0
1661348400000|2022-08-24 13:40:00|3261.81|3261.81|3264.93|3264.93|3264.93|3264.93|3259.18|3259.18|0
1661348700000|2022-08-24 13:45:00|3265.55|3265.55|3264.06|3264.06|3268.93|3268.93|3261.81|3261.81|0
1661349000000|2022-08-24 13:50:00|3262.81|3262.81|3262.73|3262.73|3269.85|3269.85|3261.56|3261.56|0
1661349300000|2022-08-24 13:55:00|3262.11|3262.11|3265.66|3265.66|3265.78|3265.78|3258.74|3258.74|0
1661349600000|2022-08-24 14:00:00|3264.41|3264.41|3260.06|3260.06|3265.28|3265.28|3258.93|3258.93|0
1661349900000|2022-08-24 14:05:00|3258.81|3258.81|3256.21|3256.21|3260.51|3260.51|3254.26|3254.26|0
1661350200000|2022-08-24 14:10:00|3258.09|3258.09|3258.41|3258.41|3261.46|3261.46|3255.84|3255.84|0
1661350500000|2022-08-24 14:15:00|3259.04|3259.04|3273.41|3273.41|3273.41|3273.41|3255.16|3255.16|0
1661350800000|2022-08-24 14:20:00|3273.53|3273.53|3270.21|3270.21|3275.78|3275.78|3270.21|3270.21|0
1661351100000|2022-08-24 14:25:00|3270.83|3270.83|3268.71|3268.71|3274.33|3274.33|3268.71|3268.71|0
1661351400000|2022-08-24 14:30:00|3268.09|3268.09|3267.96|3267.96|3272.08|3272.08|3266.09|3266.09|0
1661351700000|2022-08-24 14:35:00|3268.59|3268.59|3262.97|3262.97|3269.34|3269.34|3262.85|3262.85|0
1661352000000|2022-08-24 14:40:00|3262.79|3262.79|3260.32|3260.32|3262.79|3262.79|3259.55|3259.55|0
1661352300000|2022-08-24 14:45:00|3260.44|3260.44|3258.07|3258.07|3261.06|3261.06|3258.07|3258.07|0
1661352600000|2022-08-24 14:50:00|3258.69|3258.69|3256.42|3256.42|3260.28|3260.28|3253.29|3253.29|0
1661352900000|2022-08-24 14:55:00|3255.79|3255.79|3256.46|3256.46|3257.71|3257.71|3255.04|3255.04|0
1661353200000|2022-08-24 15:00:00|3255.84|3255.84|3258.54|3258.54|3259.54|3259.54|3255.66|3255.66|0
1661353500000|2022-08-24 15:05:00|3259.79|3259.79|3265.18|3265.18|3265.18|3265.18|3259.68|3259.68|0
1661353800000|2022-08-24 15:10:00|3265.43|3265.43|3272.45|3272.45|3272.45|3272.45|3264.28|3264.28|0
1661354100000|2022-08-24 15:15:00|3272.57|3272.57|3274.51|3274.51|3281.09|3281.09|3272.57|3272.57|0
1661354400000|2022-08-24 15:20:00|3274.34|3274.34|3278.14|3278.14|3278.79|3278.79|3273.84|3273.84|0
1661354700000|2022-08-24 15:25:00|3277.52|3277.52|3275.16|3275.16|3279.15|3279.15|3273.98|3273.98|0
1661411700000|2022-08-25 07:15:00|3285.61|3285.61|3281.24|3281.24|3289.98|3289.98|3281.24|3281.24|0
1661412000000|2022-08-25 07:20:00|3280.61|3280.61|3284.02|3284.02|3284.02|3284.02|3275.89|3275.89|0
1661412300000|2022-08-25 07:25:00|3282.77|3282.77|3277.91|3277.91|3282.77|3282.77|3275.41|3275.41|0
1661412600000|2022-08-25 07:30:00|3280.4|3280.4|3273.09|3273.09|3285.28|3285.28|3271.22|3271.22|0
1661412900000|2022-08-25 07:35:00|3272.46|3272.46|3277.24|3277.24|3278.03|3278.03|3271.42|3271.42|0
1661413200000|2022-08-25 07:40:00|3276.61|3276.61|3272.24|3272.24|3277.24|3277.24|3272.24|3272.24|0
1661413500000|2022-08-25 07:45:00|3272.86|3272.86|3273.48|3273.48|3275.36|3275.36|3272.86|3272.86|0
1661413800000|2022-08-25 07:50:00|3276.61|3276.61|3277.77|3277.77|3280.25|3280.25|3275.98|3275.98|0
1661414100000|2022-08-25 07:55:00|3279.64|3279.64|3281.41|3281.41|3281.41|3281.41|3279.29|3279.29|0
1661414400000|2022-08-25 08:00:00|3282.03|3282.03|3279.94|3279.94|3284.99|3284.99|3278.69|3278.69|0
1661414700000|2022-08-25 08:05:00|3280.57|3280.57|3279.68|3279.68|3282.69|3282.69|3278.94|3278.94|0
1661415000000|2022-08-25 08:10:00|3279.93|3279.93|3284.13|3284.13|3287.42|3287.42|3279.93|3279.93|0
1661415300000|2022-08-25 08:15:00|3281|3281|3270.74|3270.74|3281|3281|3270.74|3270.74|0
1661415600000|2022-08-25 08:20:00|3271.37|3271.37|3276.85|3276.85|3278.24|3278.24|3270.74|3270.74|0
1661415900000|2022-08-25 08:25:00|3278.1|3278.1|3273.94|3273.94|3278.1|3278.1|3273.94|3273.94|0
1661416200000|2022-08-25 08:30:00|3275.18|3275.18|3278.56|3278.56|3280.88|3280.88|3275.18|3275.18|0
1661416500000|2022-08-25 08:35:00|3279.18|3279.18|3272.56|3272.56|3279.43|3279.43|3271.93|3271.93|0
1661416800000|2022-08-25 08:40:00|3271.31|3271.31|3268.98|3268.98|3271.93|3271.93|3268.81|3268.81|0
1661417100000|2022-08-25 08:45:00|3269.1|3269.1|3264.86|3264.86|3270.98|3270.98|3264.86|3264.86|0
1661417400000|2022-08-25 08:50:00|3265.49|3265.49|3262.86|3262.86|3265.49|3265.49|3262.24|3262.24|0
1661417700000|2022-08-25 08:55:00|3264.74|3264.74|3260.36|3260.36|3264.74|3264.74|3259.74|3259.74|0
1661418000000|2022-08-25 09:00:00|3260.99|3260.99|3264.52|3264.52|3269.41|3269.41|3260.99|3260.99|0
1661418300000|2022-08-25 09:05:00|3265.77|3265.77|3259.15|3259.15|3267.27|3267.27|3258.53|3258.53|0
1661418600000|2022-08-25 09:10:00|3257.9|3257.9|3257.65|3257.65|3258.65|3258.65|3255.65|3255.65|0
1661418900000|2022-08-25 09:15:00|3257.77|3257.77|3254.6|3254.6|3257.77|3257.77|3252.72|3252.72|0
1661419200000|2022-08-25 09:20:00|3255.85|3255.85|3252.93|3252.93|3255.85|3255.85|3252.93|3252.93|0
1661419500000|2022-08-25 09:25:00|3251.68|3251.68|3245.43|3245.43|3251.68|3251.68|3245.43|3245.43|0
1661419800000|2022-08-25 09:30:00|3243.56|3243.56|3245.51|3245.51|3248.04|3248.04|3243.56|3243.56|0
1661420100000|2022-08-25 09:35:00|3245.39|3245.39|3247.4|3247.4|3247.4|3247.4|3244|3244|0
1661420400000|2022-08-25 09:40:00|3246.78|3246.78|3246.15|3246.15|3248.03|3248.03|3245.53|3245.53|0
1661420700000|2022-08-25 09:45:00|3244.9|3244.9|3239.98|3239.98|3244.9|3244.9|3239.36|3239.36|0
1661421000000|2022-08-25 09:50:00|3240.61|3240.61|3242.69|3242.69|3242.69|3242.69|3238.94|3238.94|0
1661421300000|2022-08-25 09:55:00|3242.06|3242.06|3242.91|3242.91|3243.44|3243.44|3242.06|3242.06|0
1661421600000|2022-08-25 10:00:00|3242.28|3242.28|3243|3243|3245.73|3245.73|3241.66|3241.66|0
1661421900000|2022-08-25 10:05:00|3242.87|3242.87|3236.72|3236.72|3243.62|3243.62|3236.72|3236.72|0
1661422200000|2022-08-25 10:10:00|3237.35|3237.35|3240.84|3240.84|3242.71|3242.71|3236.1|3236.1|0
1661422500000|2022-08-25 10:15:00|3239.59|3239.59|3239.34|3239.34|3239.59|3239.59|3238.34|3238.34|0
1661422800000|2022-08-25 10:20:00|3239.71|3239.71|3243|3243|3245.05|3245.05|3239.71|3239.71|0
1661423100000|2022-08-25 10:25:00|3244.25|3244.25|3245.25|3245.25|3245.5|3245.5|3244.25|3244.25|0
1661423400000|2022-08-25 10:30:00|3244|3244|3249.62|3249.62|3249.62|3249.62|3243.37|3243.37|0
1661423700000|2022-08-25 10:35:00|3248.99|3248.99|3251.02|3251.02|3251.02|3251.02|3248.99|3248.99|0
1661424000000|2022-08-25 10:40:00|3251.27|3251.27|3256.13|3256.13|3257.38|3257.38|3251.27|3251.27|0
1661424300000|2022-08-25 10:45:00|3256.76|3256.76|3258|3258|3261.13|3261.13|3256.76|3256.76|0
1661424600000|2022-08-25 10:50:00|3258.63|3258.63|3259.26|3259.26|3261.5|3261.5|3257|3257|0
1661424900000|2022-08-25 10:55:00|3258.64|3258.64|3256.68|3256.68|3259.43|3259.43|3254.81|3254.81|0
1661425200000|2022-08-25 11:00:00|3257.93|3257.93|3266.18|3266.18|3266.18|3266.18|3256.68|3256.68|0
1661425500000|2022-08-25 11:05:00|3266.67|3266.67|3266.67|3266.67|3267.92|3267.92|3264.18|3264.18|0
1661425800000|2022-08-25 11:10:00|3267.3|3267.3|3265.3|3265.3|3267.3|3267.3|3262.93|3262.93|0
1661426100000|2022-08-25 11:15:00|3266.55|3266.55|3262.8|3262.8|3267.17|3267.17|3261.3|3261.3|0
1661426400000|2022-08-25 11:20:00|3263.42|3263.42|3261.55|3261.55|3263.42|3263.42|3259.05|3259.05|0
1661426700000|2022-08-25 11:25:00|3260.3|3260.3|3255.82|3255.82|3260.42|3260.42|3255.82|3255.82|0
1661427000000|2022-08-25 11:30:00|3255.45|3255.45|3252.19|3252.19|3255.45|3255.45|3250.32|3250.32|0
1661427300000|2022-08-25 11:35:00|3252.82|3252.82|3250.56|3250.56|3252.82|3252.82|3249.19|3249.19|0
1661427600000|2022-08-25 11:40:00|3251.19|3251.19|3250.31|3250.31|3253.06|3253.06|3249.56|3249.56|0
1661427900000|2022-08-25 11:45:00|3249.69|3249.69|3248.81|3248.81|3249.69|3249.69|3247.31|3247.31|0
1661428200000|2022-08-25 11:50:00|3249.06|3249.06|3252.81|3252.81|3252.81|3252.81|3249.06|3249.06|0
1661428500000|2022-08-25 11:55:00|3252.18|3252.18|3252.43|3252.43|3252.43|3252.43|3250.56|3250.56|0
1661428800000|2022-08-25 12:00:00|3253.68|3253.68|3257.1|3257.1|3257.1|3257.1|3253.68|3253.68|0
1661429100000|2022-08-25 12:05:00|3255.85|3255.85|3259.01|3259.01|3259.01|3259.01|3255.85|3255.85|0
1661429400000|2022-08-25 12:10:00|3259.64|3259.64|3259.14|3259.14|3260.26|3260.26|3257.89|3257.89|0
1661429700000|2022-08-25 12:15:00|3259.38|3259.38|3262.35|3262.35|3266.45|3266.45|3255.39|3255.39|0
1661430000000|2022-08-25 12:20:00|3266.19|3266.19|3268.57|3268.57|3268.57|3268.57|3262.35|3262.35|0
1661430300000|2022-08-25 12:25:00|3268.82|3268.82|3269.15|3269.15|3273.58|3273.58|3268.82|3268.82|0
1661430600000|2022-08-25 12:30:00|3269.78|3269.78|3265.91|3265.91|3269.78|3269.78|3260.19|3260.19|0
1661430900000|2022-08-25 12:35:00|3265.28|3265.28|3263.05|3263.05|3265.78|3265.78|3263.05|3263.05|0
1661431200000|2022-08-25 12:40:00|3261.31|3261.31|3256.39|3256.39|3261.31|3261.31|3256.39|3256.39|0
1661431500000|2022-08-25 12:45:00|3256.52|3256.52|3256.14|3256.14|3260.01|3260.01|3255.52|3255.52|0
1661431800000|2022-08-25 12:50:00|3256.76|3256.76|3260.48|3260.48|3261.38|3261.38|3256.76|3256.76|0
1661432100000|2022-08-25 12:55:00|3260.73|3260.73|3264.35|3264.35|3264.35|3264.35|3260.73|3260.73|0
1661432400000|2022-08-25 13:00:00|3266.85|3266.85|3269.97|3269.97|3270.85|3270.85|3265.73|3265.73|0
1661432700000|2022-08-25 13:05:00|3270.6|3270.6|3271.28|3271.28|3271.28|3271.28|3267.23|3267.23|0
1661433000000|2022-08-25 13:10:00|3270.66|3270.66|3264.88|3264.88|3270.66|3270.66|3262.38|3262.38|0
1661433300000|2022-08-25 13:15:00|3264.26|3264.26|3264.87|3264.87|3266.75|3266.75|3263.62|3263.62|0
1661433600000|2022-08-25 13:20:00|3263.62|3263.62|3262.37|3262.37|3264.69|3264.69|3261.57|3261.57|0
1661433900000|2022-08-25 13:25:00|3262.54|3262.54|3254.38|3254.38|3262.54|3262.54|3253.13|3253.13|0
1661434200000|2022-08-25 13:30:00|3255.01|3255.01|3260.83|3260.83|3262.2|3262.2|3252.51|3252.51|0
1661434500000|2022-08-25 13:35:00|3260.58|3260.58|3265.08|3265.08|3265.2|3265.2|3258.83|3258.83|0
1661434800000|2022-08-25 13:40:00|3266.33|3266.33|3263.25|3263.25|3266.33|3266.33|3260.58|3260.58|0
1661435100000|2022-08-25 13:45:00|3263.42|3263.42|3264.61|3264.61|3267.99|3267.99|3261.42|3261.42|0
1661435400000|2022-08-25 13:50:00|3265.24|3265.24|3265.74|3265.74|3265.86|3265.86|3262.49|3262.49|0
1661435700000|2022-08-25 13:55:00|3266.36|3266.36|3264.58|3264.58|3269.49|3269.49|3263.87|3263.87|0
1661436000000|2022-08-25 14:00:00|3265.21|3265.21|3273.02|3273.02|3276.29|3276.29|3265.21|3265.21|0
1661436300000|2022-08-25 14:05:00|3276.14|3276.14|3280.01|3280.01|3280.81|3280.81|3275.51|3275.51|0
1661436600000|2022-08-25 14:10:00|3280.26|3280.26|3272.04|3272.04|3280.26|3280.26|3270.3|3270.3|0
1661436900000|2022-08-25 14:15:00|3271.87|3271.87|3268.49|3268.49|3273.07|3273.07|3268.49|3268.49|0
1661437200000|2022-08-25 14:20:00|3268.12|3268.12|3278.44|3278.44|3279.07|3279.07|3267.5|3267.5|0
1661437500000|2022-08-25 14:25:00|3278.79|3278.79|3285.78|3285.78|3285.78|3285.78|3277.71|3277.71|0
1661437800000|2022-08-25 14:30:00|3285.16|3285.16|3289.03|3289.03|3293.03|3293.03|3285.16|3285.16|0
1661438100000|2022-08-25 14:35:00|3287.15|3287.15|3291.6|3291.6|3293.35|3293.35|3287.15|3287.15|0
1661438400000|2022-08-25 14:40:00|3290.36|3290.36|3290.11|3290.11|3294.73|3294.73|3289.98|3289.98|0
1661438700000|2022-08-25 14:45:00|3290.73|3290.73|3288.69|3288.69|3291.18|3291.18|3288.06|3288.06|0
1661439000000|2022-08-25 14:50:00|3289.93|3289.93|3284.76|3284.76|3289.93|3289.93|3281.76|3281.76|0
1661439300000|2022-08-25 14:55:00|3284.88|3284.88|3284.63|3284.63|3286.23|3286.23|3283.1|3283.1|0
1661439600000|2022-08-25 15:00:00|3284.01|3284.01|3282.36|3282.36|3284.01|3284.01|3279.27|3279.27|0
1661439900000|2022-08-25 15:05:00|3282.24|3282.24|3280.52|3280.52|3283.36|3283.36|3280.52|3280.52|0
1661440200000|2022-08-25 15:10:00|3280.15|3280.15|3275.96|3275.96|3280.3|3280.3|3275.96|3275.96|0
1661440500000|2022-08-25 15:15:00|3275.78|3275.78|3267.73|3267.73|3275.78|3275.78|3266.98|3266.98|0
1661440800000|2022-08-25 15:20:00|3267.91|3267.91|3271.26|3271.26|3272.31|3272.31|3267.23|3267.23|0
1661441100000|2022-08-25 15:25:00|3270.63|3270.63|3270.43|3270.43|3272.68|3272.68|3266.88|3266.88|0
1661498100000|2022-08-26 07:15:00|3301.79|3301.79|3294.54|3294.54|3301.79|3301.79|3294.54|3294.54|0
1661498400000|2022-08-26 07:20:00|3296.42|3296.42|3308.65|3308.65|3308.65|3308.65|3296.42|3296.42|0
1661498700000|2022-08-26 07:25:00|3308.03|3308.03|3309.39|3309.39|3312.14|3312.14|3307.14|3307.14|0
1661499000000|2022-08-26 07:30:00|3311.89|3311.89|3304.14|3304.14|3311.89|3311.89|3303.51|3303.51|0
1661499300000|2022-08-26 07:35:00|3303.51|3303.51|3303|3303|3303.51|3303.51|3300.02|3300.02|0
1661499600000|2022-08-26 07:40:00|3302.63|3302.63|3297.39|3297.39|3302.63|3302.63|3296.26|3296.26|0
1661499900000|2022-08-26 07:45:00|3297.63|3297.63|3299.86|3299.86|3300.76|3300.76|3297.01|3297.01|0
1661500200000|2022-08-26 07:50:00|3299.74|3299.74|3300.12|3300.12|3301.87|3301.87|3299.62|3299.62|0
1661500500000|2022-08-26 07:55:00|3299.87|3299.87|3300.62|3300.62|3302.62|3302.62|3299.74|3299.74|0
1661500800000|2022-08-26 08:00:00|3301.87|3301.87|3298.07|3298.07|3303.12|3303.12|3298.07|3298.07|0
1661501100000|2022-08-26 08:05:00|3299.95|3299.95|3294.55|3294.55|3299.95|3299.95|3294.07|3294.07|0
1661501400000|2022-08-26 08:10:00|3293.3|3293.3|3292.18|3292.18|3293.55|3293.55|3292.18|3292.18|0
1661501700000|2022-08-26 08:15:00|3291.81|3291.81|3297.49|3297.49|3297.49|3297.49|3291.56|3291.56|0
1661502000000|2022-08-26 08:20:00|3300.62|3300.62|3300.47|3300.47|3300.62|3300.62|3299.12|3299.12|0
1661502300000|2022-08-26 08:25:00|3297.97|3297.97|3299.53|3299.53|3299.53|3299.53|3297.97|3297.97|0
1661502600000|2022-08-26 08:30:00|3298.91|3298.91|3297.6|3297.6|3300.1|3300.1|3295.61|3295.61|0
1661502900000|2022-08-26 08:35:00|3299.48|3299.48|3299.18|3299.18|3302.85|3302.85|3299.18|3299.18|0
1661503200000|2022-08-26 08:40:00|3299.81|3299.81|3299.19|3299.19|3301.06|3301.06|3299.18|3299.18|0
1661503500000|2022-08-26 08:45:00|3301.06|3301.06|3301.31|3301.31|3304.43|3304.43|3301.06|3301.06|0
1661503800000|2022-08-26 08:50:00|3303.19|3303.19|3298.39|3298.39|3303.19|3303.19|3298.39|3298.39|0
1661504100000|2022-08-26 08:55:00|3297.77|3297.77|3296.29|3296.29|3297.77|3297.77|3294.64|3294.64|0
1661504400000|2022-08-26 09:00:00|3295.66|3295.66|3295.36|3295.36|3296.74|3296.74|3295.24|3295.24|0
1661504700000|2022-08-26 09:05:00|3295.12|3295.12|3291.49|3291.49|3295.24|3295.24|3291.49|3291.49|0
1661505000000|2022-08-26 09:10:00|3290.24|3290.24|3288.62|3288.62|3290.49|3290.49|3288.62|3288.62|0
1661505300000|2022-08-26 09:15:00|3289.87|3289.87|3288.37|3288.37|3290.11|3290.11|3287|3287|0
1661505600000|2022-08-26 09:20:00|3285.87|3285.87|3285.08|3285.08|3285.87|3285.87|3282.83|3282.83|0
1661505900000|2022-08-26 09:25:00|3283.83|3283.83|3282.67|3282.67|3286.57|3286.57|3282.67|3282.67|0
1661506200000|2022-08-26 09:30:00|3282.05|3282.05|3286.38|3286.38|3286.51|3286.51|3280.68|3280.68|0
1661506500000|2022-08-26 09:35:00|3287|3287|3289.3|3289.3|3289.3|3289.3|3287|3287|0
1661506800000|2022-08-26 09:40:00|3288.67|3288.67|3288.85|3288.85|3290.1|3290.1|3287.6|3287.6|0
1661507100000|2022-08-26 09:45:00|3288.67|3288.67|3283.2|3283.2|3288.67|3288.67|3283.2|3283.2|0
1661507400000|2022-08-26 09:50:00|3282.58|3282.58|3283.45|3283.45|3283.45|3283.45|3282.58|3282.58|0
1661507700000|2022-08-26 09:55:00|3283.08|3283.08|3286.45|3286.45|3286.45|3286.45|3281.83|3281.83|0
1661508000000|2022-08-26 10:00:00|3287.07|3287.07|3284.95|3284.95|3288.32|3288.32|3284.95|3284.95|0
1661508300000|2022-08-26 10:05:00|3285.07|3285.07|3284.45|3284.45|3285.57|3285.57|3284.45|3284.45|0
1661508600000|2022-08-26 10:10:00|3282.58|3282.58|3282.08|3282.08|3282.7|3282.7|3282.08|3282.08|0
1661508900000|2022-08-26 10:15:00|3281.45|3281.45|3283.16|3283.16|3283.66|3283.66|3280.41|3280.41|0
1661509200000|2022-08-26 10:20:00|3282.54|3282.54|3283.4|3283.4|3284.52|3284.52|3281.29|3281.29|0
1661509500000|2022-08-26 10:25:00|3282.78|3282.78|3283.68|3283.68|3283.86|3283.86|3282.61|3282.61|0
1661509800000|2022-08-26 10:30:00|3283.51|3283.51|3279.34|3279.34|3283.51|3283.51|3279.34|3279.34|0
1661510100000|2022-08-26 10:35:00|3278.71|3278.71|3274.72|3274.72|3278.71|3278.71|3274.55|3274.55|0
1661510400000|2022-08-26 10:40:00|3274.89|3274.89|3275.15|3275.15|3280.03|3280.03|3274.89|3274.89|0
1661510700000|2022-08-26 10:45:00|3274.91|3274.91|3280.28|3280.28|3280.53|3280.53|3274.91|3274.91|0
1661511000000|2022-08-26 10:50:00|3282.78|3282.78|3275.66|3275.66|3282.78|3282.78|3275.66|3275.66|0
1661511300000|2022-08-26 10:55:00|3274.41|3274.41|3275.04|3275.04|3275.04|3275.04|3274.41|3274.41|0
1661511600000|2022-08-26 11:00:00|3278.79|3278.79|3272.41|3272.41|3278.79|3278.79|3272.41|3272.41|0
1661511900000|2022-08-26 11:05:00|3271.16|3271.16|3271.16|3271.16|3272.41|3272.41|3269.91|3269.91|0
1661512200000|2022-08-26 11:10:00|3272.41|3272.41|3272.29|3272.29|3272.41|3272.41|3272.29|3272.29|0
1661512500000|2022-08-26 11:15:00|3274.16|3274.16|3275.41|3275.41|3275.41|3275.41|3274.16|3274.16|0
1661512800000|2022-08-26 11:20:00|3274.79|3274.79|3274.66|3274.66|3276.53|3276.53|3272.91|3272.91|0
1661513100000|2022-08-26 11:25:00|3274.03|3274.03|3271.86|3271.86|3274.36|3274.36|3271.86|3271.86|0
1661513400000|2022-08-26 11:30:00|3271.73|3271.73|3272.35|3272.35|3273.48|3273.48|3270.48|3270.48|0
1661513700000|2022-08-26 11:35:00|3272.48|3272.48|3269.11|3269.11|3272.48|3272.48|3269.11|3269.11|0
1661514000000|2022-08-26 11:40:00|3268.48|3268.48|3266.11|3266.11|3268.61|3268.61|3264.23|3264.23|0
1661514300000|2022-08-26 11:45:00|3266.73|3266.73|3270.1|3270.1|3270.1|3270.1|3266.73|3266.73|0
1661514600000|2022-08-26 11:50:00|3270.23|3270.23|3272.32|3272.32|3272.32|3272.32|3268.98|3268.98|0
1661514900000|2022-08-26 11:55:00|3272.45|3272.45|3273.73|3273.73|3275.35|3275.35|3272.45|3272.45|0
1661515200000|2022-08-26 12:00:00|3272.48|3272.48|3273.35|3273.35|3275.85|3275.85|3271.85|3271.85|0
1661515500000|2022-08-26 12:05:00|3272.1|3272.1|3274.13|3274.13|3274.13|3274.13|3271.51|3271.51|0
1661515800000|2022-08-26 12:10:00|3276.63|3276.63|3277.38|3277.38|3277.38|3277.38|3276.63|3276.63|0
1661516100000|2022-08-26 12:15:00|3278.63|3278.63|3281.73|3281.73|3281.73|3281.73|3278.63|3278.63|0
1661516400000|2022-08-26 12:20:00|3280.48|3280.48|3281.15|3281.15|3281.73|3281.73|3279.85|3279.85|0
1661516700000|2022-08-26 12:25:00|3280.52|3280.52|3280.02|3280.02|3281.15|3281.15|3280.02|3280.02|0
1661517000000|2022-08-26 12:30:00|3279.4|3279.4|3280.64|3280.64|3283.39|3283.39|3278.4|3278.4|0
1661517300000|2022-08-26 12:35:00|3280.89|3280.89|3281.86|3281.86|3282.39|3282.39|3279.39|3279.39|0
1661517600000|2022-08-26 12:40:00|3281.24|3281.24|3280.87|3280.87|3281.86|3281.86|3280.62|3280.62|0
1661517900000|2022-08-26 12:45:00|3282.74|3282.74|3284.86|3284.86|3284.86|3284.86|3282.74|3282.74|0
1661518200000|2022-08-26 12:50:00|3285.24|3285.24|3286.49|3286.49|3286.49|3286.49|3285.24|3285.24|0
1661518500000|2022-08-26 12:55:00|3286.24|3286.24|3293.78|3293.78|3293.78|3293.78|3286.24|3286.24|0
1661518800000|2022-08-26 13:00:00|3295.03|3295.03|3297.45|3297.45|3297.45|3297.45|3293.65|3293.65|0
1661519100000|2022-08-26 13:05:00|3297.57|3297.57|3300.64|3300.64|3304.13|3304.13|3295.07|3295.07|0
1661519400000|2022-08-26 13:10:00|3300.76|3300.76|3298.14|3298.14|3300.76|3300.76|3296.89|3296.89|0
1661519700000|2022-08-26 13:15:00|3298.76|3298.76|3296.77|3296.77|3298.76|3298.76|3296.77|3296.77|0
1661520000000|2022-08-26 13:20:00|3298.01|3298.01|3294.19|3294.19|3298.19|3298.19|3292.95|3292.95|0
1661520300000|2022-08-26 13:25:00|3293.57|3293.57|3286.26|3286.26|3293.57|3293.57|3285.9|3285.9|0
1661520600000|2022-08-26 13:30:00|3286.13|3286.13|3274.84|3274.84|3287.45|3287.45|3274.84|3274.84|0
1661520900000|2022-08-26 13:35:00|3274.59|3274.59|3273.97|3273.97|3275.22|3275.22|3268.6|3268.6|0
1661521200000|2022-08-26 13:40:00|3273.34|3273.34|3277.47|3277.47|3278.34|3278.34|3272.47|3272.47|0
1661521500000|2022-08-26 13:45:00|3277.34|3277.34|3278.66|3278.66|3280.04|3280.04|3274.22|3274.22|0
1661521800000|2022-08-26 13:50:00|3278.54|3278.54|3283.99|3283.99|3283.99|3283.99|3271.12|3271.12|0
1661522100000|2022-08-26 13:55:00|3283.37|3283.37|3282.7|3282.7|3284.25|3284.25|3280|3280|0
1661522400000|2022-08-26 14:00:00|3282.08|3282.08|3267.14|3267.14|3282.08|3282.08|3264.02|3264.02|0
1661522700000|2022-08-26 14:05:00|3264.52|3264.52|3282.03|3282.03|3282.03|3282.03|3263.01|3263.01|0
1661523000000|2022-08-26 14:10:00|3285.78|3285.78|3289.13|3289.13|3289.87|3289.87|3283.95|3283.95|0
1661523300000|2022-08-26 14:15:00|3289.75|3289.75|3291.3|3291.3|3291.42|3291.42|3284.05|3284.05|0
1661523600000|2022-08-26 14:20:00|3290.05|3290.05|3270.92|3270.92|3290.05|3290.05|3269.05|3269.05|0
1661523900000|2022-08-26 14:25:00|3270.8|3270.8|3255.42|3255.42|3270.8|3270.8|3253.42|3253.42|0
1661524200000|2022-08-26 14:30:00|3254.79|3254.79|3246.85|3246.85|3254.79|3254.79|3244.32|3244.32|0
1661524500000|2022-08-26 14:35:00|3245.6|3245.6|3240.98|3240.98|3245.6|3245.6|3240.35|3240.35|0
1661524800000|2022-08-26 14:40:00|3242.23|3242.23|3240.18|3240.18|3244.55|3244.55|3238.73|3238.73|0
1661525100000|2022-08-26 14:45:00|3243.3|3243.3|3250.8|3250.8|3250.8|3250.8|3241.43|3241.43|0
1661525400000|2022-08-26 14:50:00|3249.55|3249.55|3248.92|3248.92|3251.09|3251.09|3246.93|3246.93|0
1661525700000|2022-08-26 14:55:00|3249.54|3249.54|3253.26|3253.26|3253.89|3253.89|3245.74|3245.74|0
1661526000000|2022-08-26 15:00:00|3252.64|3252.64|3246.52|3246.52|3253.26|3253.26|3246.27|3246.27|0
1661526300000|2022-08-26 15:05:00|3246.39|3246.39|3240.34|3240.34|3247.59|3247.59|3240.34|3240.34|0
1661526600000|2022-08-26 15:10:00|3240.97|3240.97|3238.54|3238.54|3242.96|3242.96|3238.09|3238.09|0
1661526900000|2022-08-26 15:15:00|3238.36|3238.36|3232.65|3232.65|3238.36|3238.36|3232.4|3232.4|0
1661527200000|2022-08-26 15:20:00|3230.78|3230.78|3232.06|3232.06|3232.06|3232.06|3228.32|3228.32|0
1661527500000|2022-08-26 15:25:00|3231.81|3231.81|3235.77|3235.77|3238.11|3238.11|3231.81|3231.81|0
1661843700000|2022-08-30 07:15:00|3260.85|3260.85|3282.33|3282.33|3282.33|3282.33|3259.6|3259.6|0
1661844000000|2022-08-30 07:20:00|3281.7|3281.7|3276.54|3276.54|3282.63|3282.63|3272.17|3272.17|0
1661844300000|2022-08-30 07:25:00|3277.17|3277.17|3269.52|3269.52|3278.42|3278.42|3266.89|3266.89|0
1661844600000|2022-08-30 07:30:00|3269.17|3269.17|3271.92|3271.92|3276.29|3276.29|3263.67|3263.67|0
1661844900000|2022-08-30 07:35:00|3272.04|3272.04|3275.79|3275.79|3276.04|3276.04|3269.79|3269.79|0
1661845200000|2022-08-30 07:40:00|3275.17|3275.17|3286.06|3286.06|3286.68|3286.68|3275.17|3275.17|0
1661845500000|2022-08-30 07:45:00|3287.31|3287.31|3300.51|3300.51|3300.51|3300.51|3286.06|3286.06|0
1661845800000|2022-08-30 07:50:00|3300.68|3300.68|3295.64|3295.64|3302.58|3302.58|3295.46|3295.46|0
1661846100000|2022-08-30 07:55:00|3296.01|3296.01|3291.77|3291.77|3296.01|3296.01|3291.77|3291.77|0
1661846400000|2022-08-30 08:00:00|3292.39|3292.39|3299.96|3299.96|3302.64|3302.64|3292.39|3292.39|0
1661846700000|2022-08-30 08:05:00|3299.84|3299.84|3296.73|3296.73|3301.08|3301.08|3293.57|3293.57|0
1661847000000|2022-08-30 08:10:00|3298.6|3298.6|3297.1|3297.1|3300.6|3300.6|3296.98|3296.98|0
1661847300000|2022-08-30 08:15:00|3298.97|3298.97|3299.84|3299.84|3307.96|3307.96|3298.59|3298.59|0
1661847600000|2022-08-30 08:20:00|3300.46|3300.46|3298.8|3298.8|3301.09|3301.09|3293.97|3293.97|0
1661847900000|2022-08-30 08:25:00|3298.17|3298.17|3303.95|3303.95|3306.32|3306.32|3296.3|3296.3|0
1661848200000|2022-08-30 08:30:00|3302.7|3302.7|3299.96|3299.96|3302.7|3302.7|3296.84|3296.84|0
1661848500000|2022-08-30 08:35:00|3299.71|3299.71|3301.59|3301.59|3303.22|3303.22|3298.23|3298.23|0
1661848800000|2022-08-30 08:40:00|3296.6|3296.6|3294.85|3294.85|3296.6|3296.6|3292.35|3292.35|0
1661849100000|2022-08-30 08:45:00|3296.1|3296.1|3292.45|3292.45|3297.52|3297.52|3289.21|3289.21|0
1661849400000|2022-08-30 08:50:00|3291.83|3291.83|3294.2|3294.2|3294.2|3294.2|3291.83|3291.83|0
1661849700000|2022-08-30 08:55:00|3296.07|3296.07|3298.74|3298.74|3298.74|3298.74|3295.07|3295.07|0
1661850000000|2022-08-30 09:00:00|3297.49|3297.49|3288.56|3288.56|3298.74|3298.74|3288.56|3288.56|0
1661850300000|2022-08-30 09:05:00|3289.81|3289.81|3286.83|3286.83|3291.73|3291.73|3286.83|3286.83|0
1661850600000|2022-08-30 09:10:00|3287.57|3287.57|3286.7|3286.7|3290.07|3290.07|3285.2|3285.2|0
1661850900000|2022-08-30 09:15:00|3287.95|3287.95|3278.32|3278.32|3287.95|3287.95|3274.95|3274.95|0
1661851200000|2022-08-30 09:20:00|3277.95|3277.95|3281.94|3281.94|3282.57|3282.57|3277.33|3277.33|0
1661851500000|2022-08-30 09:25:00|3281.57|3281.57|3283.32|3283.32|3284.57|3284.57|3281.45|3281.45|0
1661851800000|2022-08-30 09:30:00|3282.7|3282.7|3294.81|3294.81|3294.81|3294.81|3282.7|3282.7|0
1661852100000|2022-08-30 09:35:00|3293.94|3293.94|3296.69|3296.69|3298.44|3298.44|3293.44|3293.44|0
1661852400000|2022-08-30 09:40:00|3294.81|3294.81|3289.67|3289.67|3295.1|3295.1|3289.42|3289.42|0
1661852700000|2022-08-30 09:45:00|3288.42|3288.42|3288.18|3288.18|3291.29|3291.29|3286.93|3286.93|0
1661853000000|2022-08-30 09:50:00|3289.42|3289.42|3291.72|3291.72|3291.72|3291.72|3288.97|3288.97|0
1661853300000|2022-08-30 09:55:00|3291.84|3291.84|3292.46|3292.46|3294.34|3294.34|3291.84|3291.84|0
1661853600000|2022-08-30 10:00:00|3294.34|3294.34|3291.05|3291.05|3294.34|3294.34|3290.34|3290.34|0
1661853900000|2022-08-30 10:05:00|3290.69|3290.69|3296.92|3296.92|3296.92|3296.92|3290.69|3290.69|0
1661854200000|2022-08-30 10:10:00|3295.67|3295.67|3293.06|3293.06|3296.16|3296.16|3292.89|3292.89|0
1661854500000|2022-08-30 10:15:00|3292.44|3292.44|3287.45|3287.45|3292.44|3292.44|3287.45|3287.45|0
1661854800000|2022-08-30 10:20:00|3287.57|3287.57|3286.62|3286.62|3290.52|3290.52|3286.62|3286.62|0
1661855100000|2022-08-30 10:25:00|3285.99|3285.99|3290.29|3290.29|3290.29|3290.29|3285.99|3285.99|0
1661855400000|2022-08-30 10:30:00|3290.91|3290.91|3289.09|3289.09|3292.59|3292.59|3289.09|3289.09|0
1661855700000|2022-08-30 10:35:00|3288.47|3288.47|3287.28|3287.28|3288.47|3288.47|3285.78|3285.78|0
1661856000000|2022-08-30 10:40:00|3286.03|3286.03|3284.77|3284.77|3286.03|3286.03|3284.02|3284.02|0
1661856300000|2022-08-30 10:45:00|3285.4|3285.4|3285.65|3285.65|3286.9|3286.9|3284.15|3284.15|0
1661856600000|2022-08-30 10:50:00|3286.27|3286.27|3283.07|3283.07|3286.9|3286.9|3282.82|3282.82|0
1661856900000|2022-08-30 10:55:00|3282.45|3282.45|3285.07|3285.07|3286.31|3286.31|3282.45|3282.45|0
1661857200000|2022-08-30 11:00:00|3286.94|3286.94|3292.56|3292.56|3292.56|3292.56|3286.82|3286.82|0
1661857500000|2022-08-30 11:05:00|3291.93|3291.93|3291.43|3291.43|3293.18|3293.18|3289.31|3289.31|0
1661857800000|2022-08-30 11:10:00|3290.81|3290.81|3291.13|3291.13|3292.88|3292.88|3289.44|3289.44|0
1661858100000|2022-08-30 11:15:00|3291.76|3291.76|3292.21|3292.21|3293.63|3293.63|3291.58|3291.58|0
1661858400000|2022-08-30 11:20:00|3292.83|3292.83|3292.11|3292.11|3294.61|3294.61|3288.99|3288.99|0
1661858700000|2022-08-30 11:25:00|3292.74|3292.74|3293.98|3293.98|3293.98|3293.98|3289.99|3289.99|0
1661859000000|2022-08-30 11:30:00|3294.11|3294.11|3295.61|3295.61|3296.23|3296.23|3294.11|3294.11|0
1661859300000|2022-08-30 11:35:00|3295.73|3295.73|3296.36|3296.36|3296.53|3296.53|3294.98|3294.98|0
1661859600000|2022-08-30 11:40:00|3296.23|3296.23|3297.61|3297.61|3297.61|3297.61|3295.36|3295.36|0
1661859900000|2022-08-30 11:45:00|3298.86|3298.86|3300.98|3300.98|3300.98|3300.98|3298.23|3298.23|0
1661860200000|2022-08-30 11:50:00|3300.73|3300.73|3300.58|3300.58|3301.98|3301.98|3299.95|3299.95|0
1661860500000|2022-08-30 11:55:00|3300.75|3300.75|3302.87|3302.87|3305|3305|3300.75|3300.75|0
1661860800000|2022-08-30 12:00:00|3302.25|3302.25|3309.99|3309.99|3309.99|3309.99|3301.62|3301.62|0
1661861100000|2022-08-30 12:05:00|3309.37|3309.37|3306.35|3306.35|3310.62|3310.62|3305.37|3305.37|0
1661861400000|2022-08-30 12:10:00|3306.22|3306.22|3310.77|3310.77|3310.77|3310.77|3305.6|3305.6|0
1661861700000|2022-08-30 12:15:00|3311.39|3311.39|3303.65|3303.65|3311.39|3311.39|3303.65|3303.65|0
1661862000000|2022-08-30 12:20:00|3303.4|3303.4|3300.36|3300.36|3303.4|3303.4|3300.36|3300.36|0
1661862300000|2022-08-30 12:25:00|3299.73|3299.73|3295.16|3295.16|3299.73|3299.73|3291.93|3291.93|0
1661862600000|2022-08-30 12:30:00|3295.04|3295.04|3289|3289|3295.04|3295.04|3289|3289|0
1661862900000|2022-08-30 12:35:00|3287.75|3287.75|3291.62|3291.62|3291.62|3291.62|3286.5|3286.5|0
1661863200000|2022-08-30 12:40:00|3292.24|3292.24|3288.82|3288.82|3293.74|3293.74|3288.19|3288.19|0
1661863500000|2022-08-30 12:45:00|3288.65|3288.65|3288.65|3288.65|3288.65|3288.65|3286.15|3286.15|0
1661863800000|2022-08-30 12:50:00|3288.9|3288.9|3286.72|3286.72|3290.6|3290.6|3286.72|3286.72|0
1661864100000|2022-08-30 12:55:00|3286.38|3286.38|3286.38|3286.38|3288.88|3288.88|3286.38|3286.38|0
1661864400000|2022-08-30 13:00:00|3287|3287|3285.83|3285.83|3288.88|3288.88|3285.58|3285.58|0
1661864700000|2022-08-30 13:05:00|3287.08|3287.08|3285.53|3285.53|3287.7|3287.7|3285.28|3285.28|0
1661865000000|2022-08-30 13:10:00|3285.35|3285.35|3282.98|3282.98|3285.35|3285.35|3280.03|3280.03|0
1661865300000|2022-08-30 13:15:00|3282.36|3282.36|3282.26|3282.26|3284.35|3284.35|3280.85|3280.85|0
1661865600000|2022-08-30 13:20:00|3281.01|3281.01|3285.63|3285.63|3285.63|3285.63|3280.38|3280.38|0
1661865900000|2022-08-30 13:25:00|3286.25|3286.25|3286.87|3286.87|3287.37|3287.37|3285.75|3285.75|0
1661866200000|2022-08-30 13:30:00|3286.25|3286.25|3289.76|3289.76|3293.59|3293.59|3280.76|3280.76|0
1661866500000|2022-08-30 13:35:00|3289.89|3289.89|3288.39|3288.39|3292.38|3292.38|3284.27|3284.27|0
1661866800000|2022-08-30 13:40:00|3287.14|3287.14|3279.88|3279.88|3287.14|3287.14|3277.55|3277.55|0
1661867100000|2022-08-30 13:45:00|3278.63|3278.63|3274.86|3274.86|3278.63|3278.63|3272.36|3272.36|0
1661867400000|2022-08-30 13:50:00|3274.23|3274.23|3267.57|3267.57|3274.48|3274.48|3265.32|3265.32|0
1661867700000|2022-08-30 13:55:00|3265.07|3265.07|3263.68|3263.68|3266.95|3266.95|3261.06|3261.06|0
1661868000000|2022-08-30 14:00:00|3261.81|3261.81|3253.61|3253.61|3263.18|3263.18|3251.91|3251.91|0
1661868300000|2022-08-30 14:05:00|3249.74|3249.74|3249.89|3249.89|3251.26|3251.26|3243.65|3243.65|0
1661868600000|2022-08-30 14:10:00|3250.51|3250.51|3249.17|3249.17|3251.14|3251.14|3244.02|3244.02|0
1661868900000|2022-08-30 14:15:00|3248.55|3248.55|3242.97|3242.97|3249.05|3249.05|3239.55|3239.55|0
1661869200000|2022-08-30 14:20:00|3243.6|3243.6|3239.6|3239.6|3246.1|3246.1|3239.6|3239.6|0
1661869500000|2022-08-30 14:25:00|3239.48|3239.48|3239.27|3239.27|3240.89|3240.89|3235.9|3235.9|0
1661869800000|2022-08-30 14:30:00|3238.65|3238.65|3226.26|3226.26|3243.11|3243.11|3226.26|3226.26|0
1661870100000|2022-08-30 14:35:00|3225.63|3225.63|3229.09|3229.09|3229.64|3229.64|3225.01|3225.01|0
1661870400000|2022-08-30 14:40:00|3230.34|3230.34|3214.16|3214.16|3230.34|3230.34|3213.53|3213.53|0
1661870700000|2022-08-30 14:45:00|3213.53|3213.53|3219.26|3219.26|3219.68|3219.68|3212.29|3212.29|0
1661871000000|2022-08-30 14:50:00|3218.01|3218.01|3231.26|3231.26|3231.26|3231.26|3217.88|3217.88|0
1661871300000|2022-08-30 14:55:00|3231.89|3231.89|3242.59|3242.59|3242.59|3242.59|3231.89|3231.89|0
1661871600000|2022-08-30 15:00:00|3242.47|3242.47|3234.23|3234.23|3243.27|3243.27|3232.36|3232.36|0
1661871900000|2022-08-30 15:05:00|3233.61|3233.61|3232.39|3232.39|3236.51|3236.51|3232.36|3232.36|0
1661872200000|2022-08-30 15:10:00|3232.88|3232.88|3225.42|3225.42|3232.88|3232.88|3224.79|3224.79|0
1661872500000|2022-08-30 15:15:00|3224.79|3224.79|3231.98|3231.98|3231.98|3231.98|3224.09|3224.09|0
1661872800000|2022-08-30 15:20:00|3232.15|3232.15|3233.78|3233.78|3234.41|3234.41|3229.41|3229.41|0
1661873100000|2022-08-30 15:25:00|3233.61|3233.61|3232.91|3232.91|3236.48|3236.48|3231.49|3231.49|0
1661930100000|2022-08-31 07:15:00|3253.98|3253.98|3258.23|3258.23|3263.85|3263.85|3253.98|3253.98|0
1661930400000|2022-08-31 07:20:00|3257.6|3257.6|3259.02|3259.02|3263.52|3263.52|3252.98|3252.98|0
1661930700000|2022-08-31 07:25:00|3265.89|3265.89|3259.05|3259.05|3265.89|3265.89|3257.43|3257.43|0
1661931000000|2022-08-31 07:30:00|3258.43|3258.43|3252.57|3252.57|3261.28|3261.28|3252.57|3252.57|0
1661931300000|2022-08-31 07:35:00|3251.94|3251.94|3247.34|3247.34|3253.44|3253.44|3244.46|3244.46|0
1661931600000|2022-08-31 07:40:00|3247.84|3247.84|3237.11|3237.11|3247.9|3247.9|3235.23|3235.23|0
1661931900000|2022-08-31 07:45:00|3235.86|3235.86|3227.61|3227.61|3235.86|3235.86|3227.61|3227.61|0
1661932200000|2022-08-31 07:50:00|3228.24|3228.24|3224.54|3224.54|3228.24|3228.24|3224.37|3224.37|0
1661932500000|2022-08-31 07:55:00|3227.67|3227.67|3229.04|3229.04|3233.91|3233.91|3227.67|3227.67|0
1661932800000|2022-08-31 08:00:00|3227.8|3227.8|3228.74|3228.74|3232.69|3232.69|3227.2|3227.2|0
1661933100000|2022-08-31 08:05:00|3228.24|3228.24|3224.25|3224.25|3228.24|3228.24|3223.63|3223.63|0
1661933400000|2022-08-31 08:10:00|3219.25|3219.25|3220.13|3220.13|3223.26|3223.26|3217.63|3217.63|0
1661933700000|2022-08-31 08:15:00|3220.76|3220.76|3225.3|3225.3|3225.3|3225.3|3217.13|3217.13|0
1661934000000|2022-08-31 08:20:00|3225.18|3225.18|3211.64|3211.64|3225.18|3225.18|3209.59|3209.59|0
1661934300000|2022-08-31 08:25:00|3212.13|3212.13|3217.33|3217.33|3217.33|3217.33|3207.13|3207.13|0
1661934600000|2022-08-31 08:30:00|3217.95|3217.95|3212.21|3212.21|3217.95|3217.95|3212.21|3212.21|0
1661934900000|2022-08-31 08:35:00|3210.96|3210.96|3216.8|3216.8|3216.8|3216.8|3209.09|3209.09|0
1661935200000|2022-08-31 08:40:00|3217.17|3217.17|3217.97|3217.97|3217.97|3217.97|3214.67|3214.67|0
1661935500000|2022-08-31 08:45:00|3227.34|3227.34|3232.89|3232.89|3233.34|3233.34|3227.09|3227.09|0
1661935800000|2022-08-31 08:50:00|3232.26|3232.26|3231.39|3231.39|3234.51|3234.51|3231.39|3231.39|0
1661936100000|2022-08-31 08:55:00|3232.64|3232.64|3228.76|3228.76|3233.26|3233.26|3228.76|3228.76|0
1661936400000|2022-08-31 09:00:00|3228.39|3228.39|3230.14|3230.14|3230.77|3230.77|3226.52|3226.52|0
1661936700000|2022-08-31 09:05:00|3228.27|3228.27|3227.47|3227.47|3230.59|3230.59|3226.47|3226.47|0
1661937000000|2022-08-31 09:10:00|3228.72|3228.72|3227.58|3227.58|3230.96|3230.96|3227.22|3227.22|0
1661937300000|2022-08-31 09:15:00|3230.08|3230.08|3232.21|3232.21|3235.79|3235.79|3228.46|3228.46|0
1661937600000|2022-08-31 09:20:00|3230.34|3230.34|3232.46|3232.46|3233.71|3233.71|3229.09|3229.09|0
1661937900000|2022-08-31 09:25:00|3231.84|3231.84|3226.84|3226.84|3231.84|3231.84|3224.34|3224.34|0
1661938200000|2022-08-31 09:30:00|3227.46|3227.46|3225.71|3225.71|3228.09|3228.09|3222.09|3222.09|0
1661938500000|2022-08-31 09:35:00|3225.84|3225.84|3225|3225|3229.58|3229.58|3221.96|3221.96|0
1661938800000|2022-08-31 09:40:00|3226.25|3226.25|3228.54|3228.54|3229.79|3229.79|3225|3225|0
1661939100000|2022-08-31 09:45:00|3228.17|3228.17|3211.09|3211.09|3228.17|3228.17|3209.84|3209.84|0
1661939400000|2022-08-31 09:50:00|3211.22|3211.22|3222.99|3222.99|3224.83|3224.83|3211.22|3211.22|0
1661939700000|2022-08-31 09:55:00|3223.11|3223.11|3221.42|3221.42|3223.91|3223.91|3221.42|3221.42|0
1661940000000|2022-08-31 10:00:00|3222.04|3222.04|3219.17|3219.17|3222.04|3222.04|3215.79|3215.79|0
1661940300000|2022-08-31 10:05:00|3223.54|3223.54|3224.16|3224.16|3226.04|3226.04|3222.29|3222.29|0
1661940600000|2022-08-31 10:10:00|3224.41|3224.41|3226.41|3226.41|3227.78|3227.78|3224.41|3224.41|0
1661940900000|2022-08-31 10:15:00|3227.66|3227.66|3225.46|3225.46|3229.33|3229.33|3225.29|3225.29|0
1661941200000|2022-08-31 10:20:00|3228.58|3228.58|3229.2|3229.2|3231.08|3231.08|3226.96|3226.96|0
1661941500000|2022-08-31 10:25:00|3229.33|3229.33|3228.82|3228.82|3231.32|3231.32|3228.07|3228.07|0
1661941800000|2022-08-31 10:30:00|3228.45|3228.45|3225.38|3225.38|3228.45|3228.45|3224.96|3224.96|0
1661942100000|2022-08-31 10:35:00|3226.63|3226.63|3230.62|3230.62|3230.62|3230.62|3225.38|3225.38|0
1661942400000|2022-08-31 10:40:00|3231.87|3231.87|3233.37|3233.37|3233.37|3233.37|3228.75|3228.75|0
1661942700000|2022-08-31 10:45:00|3232.75|3232.75|3233.84|3233.84|3235.34|3235.34|3232.75|3232.75|0
1661943000000|2022-08-31 10:50:00|3234.47|3234.47|3235.89|3235.89|3236.84|3236.84|3234.47|3234.47|0
1661943300000|2022-08-31 10:55:00|3236.51|3236.51|3231.11|3231.11|3236.51|3236.51|3230.49|3230.49|0
1661943600000|2022-08-31 11:00:00|3229.24|3229.24|3233.51|3233.51|3234.59|3234.59|3228.72|3228.72|0
1661943900000|2022-08-31 11:05:00|3233.76|3233.76|3235.51|3235.51|3237.63|3237.63|3233.76|3233.76|0
1661944200000|2022-08-31 11:10:00|3235.88|3235.88|3236.76|3236.76|3236.76|3236.76|3234.76|3234.76|0
1661944500000|2022-08-31 11:15:00|3236.63|3236.63|3245.99|3245.99|3245.99|3245.99|3235.76|3235.76|0
1661944800000|2022-08-31 11:20:00|3244.12|3244.12|3241|3241|3244.74|3244.74|3241|3241|0
1661945100000|2022-08-31 11:25:00|3240.37|3240.37|3238.62|3238.62|3240.37|3240.37|3238|3238|0
1661945400000|2022-08-31 11:30:00|3238.75|3238.75|3234.05|3234.05|3239.37|3239.37|3233.13|3233.13|0
1661945700000|2022-08-31 11:35:00|3233.88|3233.88|3232.5|3232.5|3235.75|3235.75|3232.5|3232.5|0
1661946000000|2022-08-31 11:40:00|3233.75|3233.75|3233.88|3233.88|3236.62|3236.62|3233.75|3233.75|0
1661946300000|2022-08-31 11:45:00|3233.75|3233.75|3236.62|3236.62|3236.62|3236.62|3233.75|3233.75|0
1661946600000|2022-08-31 11:50:00|3237.24|3237.24|3239.52|3239.52|3241.4|3241.4|3237.24|3237.24|0
1661946900000|2022-08-31 11:55:00|3239.65|3239.65|3242.89|3242.89|3243.02|3243.02|3239.65|3239.65|0
1661947200000|2022-08-31 12:00:00|3242.27|3242.27|3242.65|3242.65|3242.65|3242.65|3241.4|3241.4|0
1661947500000|2022-08-31 12:05:00|3244.52|3244.52|3242.64|3242.64|3245.64|3245.64|3242.64|3242.64|0
1661947800000|2022-08-31 12:10:00|3242.02|3242.02|3240.02|3240.02|3246.02|3246.02|3240.02|3240.02|0
1661948100000|2022-08-31 12:15:00|3242.52|3242.52|3249.51|3249.51|3249.76|3249.76|3242.14|3242.14|0
1661948400000|2022-08-31 12:20:00|3249.27|3249.27|3250.69|3250.69|3251.81|3251.81|3248.52|3248.52|0
1661948700000|2022-08-31 12:25:00|3250.06|3250.06|3252.1|3252.1|3252.73|3252.73|3250.06|3250.06|0
1661949000000|2022-08-31 12:30:00|3250.85|3250.85|3245.36|3245.36|3250.85|3250.85|3245.36|3245.36|0
1661949300000|2022-08-31 12:35:00|3244.11|3244.11|3245.91|3245.91|3245.91|3245.91|3241.61|3241.61|0
1661949600000|2022-08-31 12:40:00|3244.66|3244.66|3239.37|3239.37|3244.66|3244.66|3239.37|3239.37|0
1661949900000|2022-08-31 12:45:00|3239.99|3239.99|3244.37|3244.37|3244.37|3244.37|3238.99|3238.99|0
1661950200000|2022-08-31 12:50:00|3243.74|3243.74|3238.17|3238.17|3243.74|3243.74|3238.17|3238.17|0
1661950500000|2022-08-31 12:55:00|3240.04|3240.04|3235.75|3235.75|3240.17|3240.17|3234.75|3234.75|0
1661950800000|2022-08-31 13:00:00|3236|3236|3241.69|3241.69|3243.37|3243.37|3236|3236|0
1661951100000|2022-08-31 13:05:00|3241.16|3241.16|3241.89|3241.89|3243.76|3243.76|3241.14|3241.14|0
1661951400000|2022-08-31 13:10:00|3242.01|3242.01|3244.89|3244.89|3246.39|3246.39|3242.01|3242.01|0
1661951700000|2022-08-31 13:15:00|3244.26|3244.26|3243.18|3243.18|3245.1|3245.1|3242.56|3242.56|0
1661952000000|2022-08-31 13:20:00|3241.94|3241.94|3242.61|3242.61|3244.23|3244.23|3240.69|3240.69|0
1661952300000|2022-08-31 13:25:00|3240.73|3240.73|3240.66|3240.66|3241.91|3241.91|3238.71|3238.71|0
1661952600000|2022-08-31 13:30:00|3238.78|3238.78|3236.91|3236.91|3240.66|3240.66|3232.2|3232.2|0
1661952900000|2022-08-31 13:35:00|3234.41|3234.41|3241.79|3241.79|3242.42|3242.42|3234.41|3234.41|0
1661953200000|2022-08-31 13:40:00|3242.04|3242.04|3246.54|3246.54|3246.54|3246.54|3238.85|3238.85|0
1661953500000|2022-08-31 13:45:00|3244.67|3244.67|3245.54|3245.54|3248.79|3248.79|3243.3|3243.3|0
1661953800000|2022-08-31 13:50:00|3244.92|3244.92|3238.25|3238.25|3249.16|3249.16|3237.87|3237.87|0
1661954100000|2022-08-31 13:55:00|3239.5|3239.5|3238.45|3238.45|3241.57|3241.57|3235.33|3235.33|0
1661954400000|2022-08-31 14:00:00|3238.33|3238.33|3235.45|3235.45|3240.82|3240.82|3233.83|3233.83|0
1661954700000|2022-08-31 14:05:00|3234.83|3234.83|3231.71|3231.71|3237.83|3237.83|3231.09|3231.09|0
1661955000000|2022-08-31 14:10:00|3231.09|3231.09|3231.04|3231.04|3236.08|3236.08|3229.17|3229.17|0
1661955300000|2022-08-31 14:15:00|3230.42|3230.42|3226.07|3226.07|3231.67|3231.67|3224.54|3224.54|0
1661955600000|2022-08-31 14:20:00|3227.95|3227.95|3226.39|3226.39|3234.23|3234.23|3225.52|3225.52|0
1661955900000|2022-08-31 14:25:00|3225.77|3225.77|3223.72|3223.72|3230.51|3230.51|3223.01|3223.01|0
1661956200000|2022-08-31 14:30:00|3223.1|3223.1|3225.77|3225.77|3227.64|3227.64|3221.22|3221.22|0
1661956500000|2022-08-31 14:35:00|3227.02|3227.02|3222.32|3222.32|3231.89|3231.89|3221.07|3221.07|0
1661956800000|2022-08-31 14:40:00|3221.07|3221.07|3229.34|3229.34|3229.34|3229.34|3221.07|3221.07|0
1661957100000|2022-08-31 14:45:00|3229.97|3229.97|3229.26|3229.26|3231.51|3231.51|3221.69|3221.69|0
1661957400000|2022-08-31 14:50:00|3229.5|3229.5|3228.44|3228.44|3230.75|3230.75|3224.56|3224.56|0
1661957700000|2022-08-31 14:55:00|3227.81|3227.81|3223.37|3223.37|3227.81|3227.81|3223.37|3223.37|0
1661958000000|2022-08-31 15:00:00|3222.12|3222.12|3219.02|3219.02|3223.37|3223.37|3217.02|3217.02|0
1661958300000|2022-08-31 15:05:00|3218.4|3218.4|3220.52|3220.52|3220.52|3220.52|3215.48|3215.48|0
1661958600000|2022-08-31 15:10:00|3220.69|3220.69|3221.7|3221.7|3221.7|3221.7|3218.65|3218.65|0
1661958900000|2022-08-31 15:15:00|3221.87|3221.87|3224.17|3224.17|3225.59|3225.59|3220.87|3220.87|0
1661959200000|2022-08-31 15:20:00|3223.54|3223.54|3226.13|3226.13|3226.26|3226.26|3223.54|3223.54|0
1661959500000|2022-08-31 15:25:00|3226.01|3226.01|3219.42|3219.42|3228.13|3228.13|3219.42|3219.42|0
1662016500000|2022-09-01 07:15:00|3188.56|3188.56|3192.69|3192.69|3195.81|3195.81|3185.69|3185.69|0
1662016800000|2022-09-01 07:20:00|3192.93|3192.93|3182.39|3182.39|3194.18|3194.18|3182.39|3182.39|0
1662017100000|2022-09-01 07:25:00|3182.51|3182.51|3181.38|3181.38|3187|3187|3178.64|3178.64|0
1662017400000|2022-09-01 07:30:00|3179.51|3179.51|3170.88|3170.88|3181.5|3181.5|3170.88|3170.88|0
1662017700000|2022-09-01 07:35:00|3173.38|3173.38|3164.74|3164.74|3173.38|3173.38|3163.11|3163.11|0
1662018000000|2022-09-01 07:40:00|3165.36|3165.36|3174.31|3174.31|3174.31|3174.31|3164.11|3164.11|0
1662018300000|2022-09-01 07:45:00|3174.94|3174.94|3175.78|3175.78|3175.78|3175.78|3168.07|3168.07|0
1662018600000|2022-09-01 07:50:00|3177.03|3177.03|3174.13|3174.13|3180.28|3180.28|3174.13|3174.13|0
1662018900000|2022-09-01 07:55:00|3173.51|3173.51|3171.43|3171.43|3173.51|3173.51|3171.43|3171.43|0
1662019200000|2022-09-01 08:00:00|3172.05|3172.05|3161.69|3161.69|3173.3|3173.3|3161.69|3161.69|0
1662019500000|2022-09-01 08:05:00|3161.87|3161.87|3155.36|3155.36|3161.87|3161.87|3154.74|3154.74|0
1662019800000|2022-09-01 08:10:00|3154.11|3154.11|3155.74|3155.74|3157.61|3157.61|3153.49|3153.49|0
1662020100000|2022-09-01 08:15:00|3156.36|3156.36|3152.94|3152.94|3156.36|3156.36|3151.69|3151.69|0
1662020400000|2022-09-01 08:20:00|3151.69|3151.69|3147.09|3147.09|3151.94|3151.94|3146.47|3146.47|0
1662020700000|2022-09-01 08:25:00|3144.6|3144.6|3144.31|3144.31|3145.97|3145.97|3142.1|3142.1|0
1662021000000|2022-09-01 08:30:00|3144.07|3144.07|3142.72|3142.72|3150.71|3150.71|3142.72|3142.72|0
1662021300000|2022-09-01 08:35:00|3142.38|3142.38|3138.38|3138.38|3142.38|3142.38|3135.84|3135.84|0
1662021600000|2022-09-01 08:40:00|3138.51|3138.51|3133.15|3133.15|3141.51|3141.51|3133.15|3133.15|0
1662021900000|2022-09-01 08:45:00|3132.8|3132.8|3129.58|3129.58|3133.15|3133.15|3128.13|3128.13|0
1662022200000|2022-09-01 08:50:00|3130.2|3130.2|3123.2|3123.2|3130.2|3130.2|3123.08|3123.08|0
1662022500000|2022-09-01 08:55:00|3123.83|3123.83|3130.15|3130.15|3130.78|3130.78|3123.83|3123.83|0
1662022800000|2022-09-01 09:00:00|3133.27|3133.27|3139.89|3139.89|3140.27|3140.27|3133.27|3133.27|0
1662023100000|2022-09-01 09:05:00|3141.77|3141.77|3139.61|3139.61|3141.77|3141.77|3137.98|3137.98|0
1662023400000|2022-09-01 09:10:00|3140.23|3140.23|3134.87|3134.87|3141.11|3141.11|3134.87|3134.87|0
1662023700000|2022-09-01 09:15:00|3133.62|3133.62|3135.31|3135.31|3137.68|3137.68|3133.62|3133.62|0
1662024000000|2022-09-01 09:20:00|3132.81|3132.81|3118.08|3118.08|3132.81|3132.81|3118.08|3118.08|0
1662024300000|2022-09-01 09:25:00|3119.33|3119.33|3118.71|3118.71|3119.83|3119.83|3114.08|3114.08|0
1662024600000|2022-09-01 09:30:00|3118.83|3118.83|3120.29|3120.29|3123.46|3123.46|3118.46|3118.46|0
1662024900000|2022-09-01 09:35:00|3120.91|3120.91|3124.81|3124.81|3125.61|3125.61|3118.79|3118.79|0
1662025200000|2022-09-01 09:40:00|3124.64|3124.64|3128.73|3128.73|3128.73|3128.73|3124.64|3124.64|0
1662025500000|2022-09-01 09:45:00|3128.11|3128.11|3135.62|3135.62|3138.97|3138.97|3128.11|3128.11|0
1662025800000|2022-09-01 09:50:00|3135.98|3135.98|3139.05|3139.05|3141.55|3141.55|3135.8|3135.8|0
1662026100000|2022-09-01 09:55:00|3138.42|3138.42|3138.34|3138.34|3142.16|3142.16|3136.55|3136.55|0
1662026400000|2022-09-01 10:00:00|3137.09|3137.09|3139.72|3139.72|3139.72|3139.72|3136.97|3136.97|0
1662026700000|2022-09-01 10:05:00|3139.97|3139.97|3138.67|3138.67|3140.34|3140.34|3137.42|3137.42|0
1662027000000|2022-09-01 10:10:00|3138.42|3138.42|3137.56|3137.56|3139.67|3139.67|3136.68|3136.68|0
1662027300000|2022-09-01 10:15:00|3136.31|3136.31|3132.07|3132.07|3136.31|3136.31|3128.5|3128.5|0
1662027600000|2022-09-01 10:20:00|3132.2|3132.2|3136.25|3136.25|3139.99|3139.99|3132.2|3132.2|0
1662027900000|2022-09-01 10:25:00|3136.08|3136.08|3140.44|3140.44|3140.44|3140.44|3136.08|3136.08|0
1662028200000|2022-09-01 10:30:00|3139.82|3139.82|3140.32|3140.32|3141.57|3141.57|3138.45|3138.45|0
1662028500000|2022-09-01 10:35:00|3139.07|3139.07|3140.82|3140.82|3140.82|3140.82|3138.82|3138.82|0
1662028800000|2022-09-01 10:40:00|3139.57|3139.57|3139.4|3139.4|3139.57|3139.57|3137.07|3137.07|0
1662029100000|2022-09-01 10:45:00|3141.27|3141.27|3139.52|3139.52|3141.4|3141.4|3139.52|3139.52|0
1662029400000|2022-09-01 10:50:00|3138.27|3138.27|3137.02|3137.02|3138.27|3138.27|3135.78|3135.78|0
1662029700000|2022-09-01 10:55:00|3138.27|3138.27|3136.1|3136.1|3139.23|3139.23|3136.1|3136.1|0
1662030000000|2022-09-01 11:00:00|3136.73|3136.73|3138.98|3138.98|3138.98|3138.98|3135.24|3135.24|0
1662030300000|2022-09-01 11:05:00|3139.23|3139.23|3137.11|3137.11|3139.61|3139.61|3137.11|3137.11|0
1662030600000|2022-09-01 11:10:00|3137.73|3137.73|3140.73|3140.73|3140.73|3140.73|3137.11|3137.11|0
1662030900000|2022-09-01 11:15:00|3138.86|3138.86|3140.18|3140.18|3141.35|3141.35|3138.68|3138.68|0
1662031200000|2022-09-01 11:20:00|3140.8|3140.8|3141.05|3141.05|3141.55|3141.55|3139.55|3139.55|0
1662031500000|2022-09-01 11:25:00|3141.67|3141.67|3143.25|3143.25|3144.12|3144.12|3141.67|3141.67|0
1662031800000|2022-09-01 11:30:00|3143.62|3143.62|3147.87|3147.87|3147.87|3147.87|3142|3142|0
1662032100000|2022-09-01 11:35:00|3147.24|3147.24|3149.05|3149.05|3149.68|3149.68|3147.24|3147.24|0
1662032400000|2022-09-01 11:40:00|3149.68|3149.68|3153.05|3153.05|3153.55|3153.55|3149.68|3149.68|0
1662032700000|2022-09-01 11:45:00|3154.3|3154.3|3158.67|3158.67|3158.79|3158.79|3154.3|3154.3|0
1662033000000|2022-09-01 11:50:00|3159.29|3159.29|3161.91|3161.91|3162.28|3162.28|3159.29|3159.29|0
1662033300000|2022-09-01 11:55:00|3162.16|3162.16|3162.41|3162.41|3166.78|3166.78|3162.16|3162.16|0
1662033600000|2022-09-01 12:00:00|3166.15|3166.15|3161.96|3161.96|3166.68|3166.68|3161.96|3161.96|0
1662033900000|2022-09-01 12:05:00|3161.78|3161.78|3161.73|3161.73|3162.98|3162.98|3161.49|3161.49|0
1662034200000|2022-09-01 12:10:00|3159.86|3159.86|3151.81|3151.81|3159.86|3159.86|3151.81|3151.81|0
1662034500000|2022-09-01 12:15:00|3151.56|3151.56|3148.76|3148.76|3152.18|3152.18|3147.51|3147.51|0
1662034800000|2022-09-01 12:20:00|3150.64|3150.64|3154.68|3154.68|3155.93|3155.93|3150.64|3150.64|0
1662035100000|2022-09-01 12:25:00|3154.92|3154.92|3150.77|3150.77|3156.17|3156.17|3150.77|3150.77|0
1662035400000|2022-09-01 12:30:00|3152.01|3152.01|3140.2|3140.2|3152.92|3152.92|3139.7|3139.7|0
1662035700000|2022-09-01 12:35:00|3141.45|3141.45|3147.62|3147.62|3147.62|3147.62|3138.59|3138.59|0
1662036000000|2022-09-01 12:40:00|3148.25|3148.25|3143.49|3143.49|3149.87|3149.87|3143.12|3143.12|0
1662036300000|2022-09-01 12:45:00|3143.24|3143.24|3144.28|3144.28|3146.26|3146.26|3140.89|3140.89|0
1662036600000|2022-09-01 12:50:00|3143.66|3143.66|3141.49|3141.49|3145.91|3145.91|3141.49|3141.49|0
1662036900000|2022-09-01 12:55:00|3142.74|3142.74|3142.25|3142.25|3147.17|3147.17|3142.12|3142.12|0
1662037200000|2022-09-01 13:00:00|3141.62|3141.62|3138.45|3138.45|3143.5|3143.5|3138.45|3138.45|0
1662037500000|2022-09-01 13:05:00|3140.32|3140.32|3142.92|3142.92|3146.16|3146.16|3140.32|3140.32|0
1662037800000|2022-09-01 13:10:00|3142.79|3142.79|3141.67|3141.67|3144.79|3144.79|3141.67|3141.67|0
1662038100000|2022-09-01 13:15:00|3141.49|3141.49|3141.05|3141.05|3141.49|3141.49|3138.25|3138.25|0
1662038400000|2022-09-01 13:20:00|3141.67|3141.67|3137.75|3137.75|3141.67|3141.67|3137.13|3137.13|0
1662038700000|2022-09-01 13:25:00|3138.38|3138.38|3131.63|3131.63|3138.38|3138.38|3131.63|3131.63|0
1662039000000|2022-09-01 13:30:00|3131.81|3131.81|3131.46|3131.46|3136.45|3136.45|3129.59|3129.59|0
1662039300000|2022-09-01 13:35:00|3130.21|3130.21|3130.49|3130.49|3133.28|3133.28|3124.74|3124.74|0
1662039600000|2022-09-01 13:40:00|3133.62|3133.62|3137.66|3137.66|3138.62|3138.62|3133.62|3133.62|0
1662039900000|2022-09-01 13:45:00|3138.91|3138.91|3137.79|3137.79|3142.91|3142.91|3136.54|3136.54|0
1662040200000|2022-09-01 13:50:00|3135.91|3135.91|3132.17|3132.17|3135.91|3135.91|3130.54|3130.54|0
1662040500000|2022-09-01 13:55:00|3133.42|3133.42|3137.76|3137.76|3140.14|3140.14|3129.04|3129.04|0
1662040800000|2022-09-01 14:00:00|3138.39|3138.39|3133.05|3133.05|3141.24|3141.24|3128.55|3128.55|0
1662041100000|2022-09-01 14:05:00|3131.8|3131.8|3135.3|3135.3|3136.8|3136.8|3131.18|3131.18|0
1662041400000|2022-09-01 14:10:00|3135.93|3135.93|3128.08|3128.08|3135.93|3135.93|3127.61|3127.61|0
1662041700000|2022-09-01 14:15:00|3127.45|3127.45|3125.3|3125.3|3127.53|3127.53|3120.43|3120.43|0
1662042000000|2022-09-01 14:20:00|3124.68|3124.68|3130.8|3130.8|3130.8|3130.8|3123.43|3123.43|0
1662042300000|2022-09-01 14:25:00|3130.97|3130.97|3135.14|3135.14|3137.01|3137.01|3130.72|3130.72|0
1662042600000|2022-09-01 14:30:00|3136.39|3136.39|3131|3131|3136.39|3136.39|3129.92|3129.92|0
1662042900000|2022-09-01 14:35:00|3129.75|3129.75|3123.49|3123.49|3135.24|3135.24|3123.21|3123.21|0
1662043200000|2022-09-01 14:40:00|3122.86|3122.86|3119.83|3119.83|3123.07|3123.07|3115.23|3115.23|0
1662043500000|2022-09-01 14:45:00|3118.58|3118.58|3110.39|3110.39|3118.58|3118.58|3107.39|3107.39|0
1662043800000|2022-09-01 14:50:00|3111.63|3111.63|3112.51|3112.51|3117.98|3117.98|3111.26|3111.26|0
1662044100000|2022-09-01 14:55:00|3112.63|3112.63|3114.14|3114.14|3115.88|3115.88|3112.63|3112.63|0
1662044400000|2022-09-01 15:00:00|3113.89|3113.89|3109.96|3109.96|3114.71|3114.71|3109.21|3109.21|0
1662044700000|2022-09-01 15:05:00|3109.84|3109.84|3113.21|3113.21|3113.21|3113.21|3108.84|3108.84|0
1662045000000|2022-09-01 15:10:00|3115.09|3115.09|3109.11|3109.11|3115.09|3115.09|3108.04|3108.04|0
1662045300000|2022-09-01 15:15:00|3109.73|3109.73|3105.81|3105.81|3111.64|3111.64|3105.81|3105.81|0
1662045600000|2022-09-01 15:20:00|3106.44|3106.44|3098.91|3098.91|3106.44|3106.44|3098.91|3098.91|0
1662045900000|2022-09-01 15:25:00|3098.29|3098.29|3102.07|3102.07|3105.63|3105.63|3098.29|3098.29|0
1662102900000|2022-09-02 07:15:00|3146.66|3146.66|3124.45|3124.45|3146.66|3146.66|3124.45|3124.45|0
1662103200000|2022-09-02 07:20:00|3124.57|3124.57|3139.3|3139.3|3140.21|3140.21|3124.57|3124.57|0
1662103500000|2022-09-02 07:25:00|3139.48|3139.48|3147.89|3147.89|3150.01|3150.01|3135.85|3135.85|0
1662103800000|2022-09-02 07:30:00|3147.52|3147.52|3142.73|3142.73|3152.92|3152.92|3140.81|3140.81|0
1662104100000|2022-09-02 07:35:00|3141.48|3141.48|3139.11|3139.11|3145.23|3145.23|3135.36|3135.36|0
1662104400000|2022-09-02 07:40:00|3142.86|3142.86|3137.37|3137.37|3143.48|3143.48|3137.37|3137.37|0
1662104700000|2022-09-02 07:45:00|3141.12|3141.12|3141.79|3141.79|3145.04|3145.04|3140.03|3140.03|0
1662105000000|2022-09-02 07:50:00|3141.17|3141.17|3144.59|3144.59|3144.95|3144.95|3140.45|3140.45|0
1662105300000|2022-09-02 07:55:00|3145.84|3145.84|3137.85|3137.85|3145.84|3145.84|3137.85|3137.85|0
1662105600000|2022-09-02 08:00:00|3137.73|3137.73|3148.26|3148.26|3148.51|3148.51|3137.23|3137.23|0
1662105900000|2022-09-02 08:05:00|3148.89|3148.89|3152.63|3152.63|3152.63|3152.63|3147.89|3147.89|0
1662106200000|2022-09-02 08:10:00|3152.01|3152.01|3163.83|3163.83|3163.83|3163.83|3150.76|3150.76|0
1662106500000|2022-09-02 08:15:00|3164.57|3164.57|3171.24|3171.24|3173.12|3173.12|3163.95|3163.95|0
1662106800000|2022-09-02 08:20:00|3172.49|3172.49|3174.76|3174.76|3177.01|3177.01|3172.49|3172.49|0
1662107100000|2022-09-02 08:25:00|3177.26|3177.26|3177.39|3177.39|3178.51|3178.51|3173.76|3173.76|0
1662107400000|2022-09-02 08:30:00|3176.76|3176.76|3177.75|3177.75|3177.75|3177.75|3173.37|3173.37|0
1662107700000|2022-09-02 08:35:00|3179|3179|3176.98|3176.98|3181.98|3181.98|3176.98|3176.98|0
1662108000000|2022-09-02 08:40:00|3177.61|3177.61|3185.11|3185.11|3186.98|3186.98|3177.61|3177.61|0
1662108300000|2022-09-02 08:45:00|3185.73|3185.73|3182.11|3182.11|3185.98|3185.98|3182.11|3182.11|0
1662108600000|2022-09-02 08:50:00|3180.86|3180.86|3181.78|3181.78|3182.4|3182.4|3178.99|3178.99|0
1662108900000|2022-09-02 08:55:00|3183.03|3183.03|3174.81|3174.81|3183.2|3183.2|3173.08|3173.08|0
1662109200000|2022-09-02 09:00:00|3174.18|3174.18|3173.76|3173.76|3176.63|3176.63|3173.06|3173.06|0
1662109500000|2022-09-02 09:05:00|3173.64|3173.64|3169.31|3169.31|3173.64|3173.64|3169.31|3169.31|0
1662109800000|2022-09-02 09:10:00|3169.81|3169.81|3173.81|3173.81|3173.81|3173.81|3169.81|3169.81|0
1662110100000|2022-09-02 09:15:00|3172.56|3172.56|3167.65|3167.65|3173.81|3173.81|3167.65|3167.65|0
1662110400000|2022-09-02 09:20:00|3167.03|3167.03|3157.21|3157.21|3167.03|3167.03|3157.21|3157.21|0
1662110700000|2022-09-02 09:25:00|3158.46|3158.46|3156.88|3156.88|3160.46|3160.46|3156.88|3156.88|0
1662111000000|2022-09-02 09:30:00|3158.13|3158.13|3152.51|3152.51|3160.01|3160.01|3152.51|3152.51|0
1662111300000|2022-09-02 09:35:00|3153.76|3153.76|3159.37|3159.37|3159.37|3159.37|3153.76|3153.76|0
1662111600000|2022-09-02 09:40:00|3158.75|3158.75|3156.08|3156.08|3159.37|3159.37|3156.08|3156.08|0
1662111900000|2022-09-02 09:45:00|3157.33|3157.33|3153.83|3153.83|3159.83|3159.83|3153.83|3153.83|0
1662112200000|2022-09-02 09:50:00|3154.46|3154.46|3161.27|3161.27|3161.89|3161.89|3154.46|3154.46|0
1662112500000|2022-09-02 09:55:00|3160.02|3160.02|3162.52|3162.52|3165.02|3165.02|3160.02|3160.02|0
1662112800000|2022-09-02 10:00:00|3163.77|3163.77|3165.01|3165.01|3165.01|3165.01|3163.14|3163.14|0
1662113100000|2022-09-02 10:05:00|3166.13|3166.13|3167.31|3167.31|3167.31|3167.31|3165.43|3165.43|0
1662113400000|2022-09-02 10:10:00|3166.06|3166.06|3170.31|3170.31|3170.31|3170.31|3164.81|3164.81|0
1662113700000|2022-09-02 10:15:00|3167.19|3167.19|3168.68|3168.68|3169.06|3169.06|3166.56|3166.56|0
1662114000000|2022-09-02 10:20:00|3168.06|3168.06|3170.28|3170.28|3170.28|3170.28|3167.79|3167.79|0
1662114300000|2022-09-02 10:25:00|3169.66|3169.66|3168.16|3168.16|3170.04|3170.04|3167.54|3167.54|0
1662114600000|2022-09-02 10:30:00|3167.54|3167.54|3165.92|3165.92|3167.54|3167.54|3162.79|3162.79|0
1662114900000|2022-09-02 10:35:00|3165.74|3165.74|3170.1|3170.1|3170.1|3170.1|3165.23|3165.23|0
1662115200000|2022-09-02 10:40:00|3170.72|3170.72|3167.14|3167.14|3171.46|3171.46|3167.14|3167.14|0
1662115500000|2022-09-02 10:45:00|3167.02|3167.02|3167.15|3167.15|3167.15|3167.15|3162.78|3162.78|0
1662115800000|2022-09-02 10:50:00|3167.4|3167.4|3165.27|3165.27|3167.64|3167.64|3164.65|3164.65|0
1662116100000|2022-09-02 10:55:00|3165.9|3165.9|3170.44|3170.44|3171.07|3171.07|3165.9|3165.9|0
1662116400000|2022-09-02 11:00:00|3169.82|3169.82|3167.52|3167.52|3170.94|3170.94|3166.9|3166.9|0
1662116700000|2022-09-02 11:05:00|3166.27|3166.27|3167.72|3167.72|3169.15|3169.15|3164.65|3164.65|0
1662117000000|2022-09-02 11:10:00|3168.97|3168.97|3165.35|3165.35|3168.97|3168.97|3161.98|3161.98|0
1662117300000|2022-09-02 11:15:00|3167.85|3167.85|3167.97|3167.97|3168.72|3168.72|3167.85|3167.85|0
1662117600000|2022-09-02 11:20:00|3168.1|3168.1|3164.72|3164.72|3168.1|3168.1|3163.82|3163.82|0
1662117900000|2022-09-02 11:25:00|3165.97|3165.97|3168.22|3168.22|3168.22|3168.22|3165.97|3165.97|0
1662118200000|2022-09-02 11:30:00|3168.84|3168.84|3168.89|3168.89|3168.89|3168.89|3168.22|3168.22|0
1662118500000|2022-09-02 11:35:00|3168.77|3168.77|3173.14|3173.14|3173.14|3173.14|3168.77|3168.77|0
1662118800000|2022-09-02 11:40:00|3173.51|3173.51|3175.88|3175.88|3176.51|3176.51|3173.51|3173.51|0
1662119100000|2022-09-02 11:45:00|3177.13|3177.13|3178.26|3178.26|3179.13|3179.13|3177.13|3177.13|0
1662119400000|2022-09-02 11:50:00|3178.88|3178.88|3182.38|3182.38|3184.25|3184.25|3178.63|3178.63|0
1662119700000|2022-09-02 11:55:00|3183.63|3183.63|3180.36|3180.36|3183.63|3183.63|3179.73|3179.73|0
1662120000000|2022-09-02 12:00:00|3180.48|3180.48|3179.98|3179.98|3182.48|3182.48|3179.86|3179.86|0
1662120300000|2022-09-02 12:05:00|3178.73|3178.73|3179.11|3179.11|3181.73|3181.73|3178.48|3178.48|0
1662120600000|2022-09-02 12:10:00|3178.48|3178.48|3176.41|3176.41|3178.48|3178.48|3175.23|3175.23|0
1662120900000|2022-09-02 12:15:00|3176.94|3176.94|3180.05|3180.05|3180.56|3180.56|3176.94|3176.94|0
1662121200000|2022-09-02 12:20:00|3180.68|3180.68|3187.44|3187.44|3189.14|3189.14|3180.68|3180.68|0
1662121500000|2022-09-02 12:25:00|3189.94|3189.94|3188.07|3188.07|3191.82|3191.82|3188.07|3188.07|0
1662121800000|2022-09-02 12:30:00|3189.94|3189.94|3211.97|3211.97|3212.98|3212.98|3184.19|3184.19|0
1662122100000|2022-09-02 12:35:00|3213.84|3213.84|3225.22|3225.22|3225.86|3225.86|3213.84|3213.84|0
1662122400000|2022-09-02 12:40:00|3225.59|3225.59|3214.35|3214.35|3226.84|3226.84|3214.35|3214.35|0
1662122700000|2022-09-02 12:45:00|3214.81|3214.81|3215.36|3215.36|3216.61|3216.61|3206.65|3206.65|0
1662123000000|2022-09-02 12:50:00|3217.24|3217.24|3217.04|3217.04|3220.36|3220.36|3215.61|3215.61|0
1662123300000|2022-09-02 12:55:00|3216.42|3216.42|3218.94|3218.94|3218.94|3218.94|3213.32|3213.32|0
1662123600000|2022-09-02 13:00:00|3218.31|3218.31|3216.97|3216.97|3220.05|3220.05|3215.72|3215.72|0
1662123900000|2022-09-02 13:05:00|3216.34|3216.34|3216.84|3216.84|3219.21|3219.21|3215.72|3215.72|0
1662124200000|2022-09-02 13:10:00|3217.46|3217.46|3212.59|3212.59|3217.46|3217.46|3211.84|3211.84|0
1662124500000|2022-09-02 13:15:00|3211.97|3211.97|3219.58|3219.58|3219.58|3219.58|3211.97|3211.97|0
1662124800000|2022-09-02 13:20:00|3219.93|3219.93|3212.8|3212.8|3219.93|3219.93|3212.8|3212.8|0
1662125100000|2022-09-02 13:25:00|3212.18|3212.18|3214.67|3214.67|3214.67|3214.67|3208.55|3208.55|0
1662125400000|2022-09-02 13:30:00|3215.3|3215.3|3205.86|3205.86|3216.8|3216.8|3205.86|3205.86|0
1662125700000|2022-09-02 13:35:00|3203.36|3203.36|3201.95|3201.95|3205.86|3205.86|3201.49|3201.49|0
1662126000000|2022-09-02 13:40:00|3200.7|3200.7|3196.03|3196.03|3200.7|3200.7|3194.76|3194.76|0
1662126300000|2022-09-02 13:45:00|3197.28|3197.28|3211.89|3211.89|3211.89|3211.89|3197.28|3197.28|0
1662126600000|2022-09-02 13:50:00|3212.06|3212.06|3210.31|3210.31|3214.8|3214.8|3206.56|3206.56|0
1662126900000|2022-09-02 13:55:00|3211.18|3211.18|3215.81|3215.81|3216.3|3216.3|3211.18|3211.18|0
1662127200000|2022-09-02 14:00:00|3216.43|3216.43|3205.12|3205.12|3218.17|3218.17|3204.49|3204.49|0
1662127500000|2022-09-02 14:05:00|3205.74|3205.74|3214.45|3214.45|3214.45|3214.45|3203.24|3203.24|0
1662127800000|2022-09-02 14:10:00|3215.7|3215.7|3225.49|3225.49|3225.49|3225.49|3215.7|3215.7|0
1662128100000|2022-09-02 14:15:00|3225.66|3225.66|3222.99|3222.99|3228.54|3228.54|3221.42|3221.42|0
1662128400000|2022-09-02 14:20:00|3223.12|3223.12|3225.3|3225.3|3225.3|3225.3|3216.35|3216.35|0
1662128700000|2022-09-02 14:25:00|3224.05|3224.05|3229.52|3229.52|3230.72|3230.72|3224.05|3224.05|0
1662129000000|2022-09-02 14:30:00|3229.17|3229.17|3233.67|3233.67|3233.67|3233.67|3228.17|3228.17|0
1662129300000|2022-09-02 14:35:00|3234.29|3234.29|3242.66|3242.66|3243.28|3243.28|3233.29|3233.29|0
1662129600000|2022-09-02 14:40:00|3243.28|3243.28|3247.81|3247.81|3248.18|3248.18|3243.01|3243.01|0
1662129900000|2022-09-02 14:45:00|3248.43|3248.43|3241.56|3241.56|3249.06|3249.06|3240.81|3240.81|0
1662130200000|2022-09-02 14:50:00|3242.81|3242.81|3239.83|3239.83|3243.43|3243.43|3238.73|3238.73|0
1662130500000|2022-09-02 14:55:00|3240.46|3240.46|3238.89|3238.89|3241.08|3241.08|3237.36|3237.36|0
1662130800000|2022-09-02 15:00:00|3239.51|3239.51|3248.06|3248.06|3248.68|3248.68|3238.51|3238.51|0
1662131100000|2022-09-02 15:05:00|3247.43|3247.43|3252.94|3252.94|3254.19|3254.19|3247.43|3247.43|0
1662131400000|2022-09-02 15:10:00|3252.81|3252.81|3247.92|3247.92|3254.69|3254.69|3247.92|3247.92|0
1662131700000|2022-09-02 15:15:00|3248.04|3248.04|3247.67|3247.67|3251.91|3251.91|3245.67|3245.67|0
1662132000000|2022-09-02 15:20:00|3248.29|3248.29|3252.54|3252.54|3252.67|3252.67|3248.29|3248.29|0
1662132300000|2022-09-02 15:25:00|3253.17|3253.17|3249.5|3249.5|3253.79|3253.79|3247.8|3247.8|0
1662362100000|2022-09-05 07:15:00|3173.2|3173.2|3183.09|3183.09|3185.69|3185.69|3173.2|3173.2|0
1662362400000|2022-09-05 07:20:00|3183.72|3183.72|3178.32|3178.32|3188.26|3188.26|3175.82|3175.82|0
1662362700000|2022-09-05 07:25:00|3180.81|3180.81|3173.95|3173.95|3180.81|3180.81|3170.82|3170.82|0
1662363000000|2022-09-05 07:30:00|3176.45|3176.45|3181.74|3181.74|3183.61|3183.61|3173.62|3173.62|0
1662363300000|2022-09-05 07:35:00|3183.61|3183.61|3185.4|3185.4|3192|3192|3182.28|3182.28|0
1662363600000|2022-09-05 07:40:00|3183.53|3183.53|3186.73|3186.73|3191.65|3191.65|3183.53|3183.53|0
1662363900000|2022-09-05 07:45:00|3185.48|3185.48|3177.98|3177.98|3187.98|3187.98|3176.73|3176.73|0
1662364200000|2022-09-05 07:50:00|3180.48|3180.48|3166.2|3166.2|3180.48|3180.48|3164.2|3164.2|0
1662364500000|2022-09-05 07:55:00|3164.33|3164.33|3160.58|3160.58|3168.08|3168.08|3157.46|3157.46|0
1662364800000|2022-09-05 08:00:00|3158.08|3158.08|3157.46|3157.46|3163.08|3163.08|3157.46|3157.46|0
1662365100000|2022-09-05 08:05:00|3158.08|3158.08|3162.09|3162.09|3162.09|3162.09|3152.89|3152.89|0
1662365400000|2022-09-05 08:10:00|3162.72|3162.72|3151.39|3151.39|3162.72|3162.72|3151.39|3151.39|0
1662365700000|2022-09-05 08:15:00|3149.51|3149.51|3157|3157|3157|3157|3149.51|3149.51|0
1662366000000|2022-09-05 08:20:00|3155.88|3155.88|3150.51|3150.51|3155.88|3155.88|3148.76|3148.76|0
1662366300000|2022-09-05 08:25:00|3151.14|3151.14|3163|3163|3163|3163|3148.51|3148.51|0
1662366600000|2022-09-05 08:30:00|3163.63|3163.63|3162.92|3162.92|3164.17|3164.17|3160.5|3160.5|0
1662366900000|2022-09-05 08:35:00|3161.67|3161.67|3165.79|3165.79|3165.79|3165.79|3161.67|3161.67|0
1662367200000|2022-09-05 08:40:00|3167.04|3167.04|3172.38|3172.38|3172.38|3172.38|3167.04|3167.04|0
1662367500000|2022-09-05 08:45:00|3171.13|3171.13|3172.63|3172.63|3175.12|3175.12|3170.13|3170.13|0
1662367800000|2022-09-05 08:50:00|3172.38|3172.38|3173.6|3173.6|3177.97|3177.97|3170.13|3170.13|0
1662368100000|2022-09-05 08:55:00|3174.22|3174.22|3178.72|3178.72|3178.72|3178.72|3174.22|3174.22|0
1662368400000|2022-09-05 09:00:00|3178.09|3178.09|3180.73|3180.73|3183.71|3183.71|3178.09|3178.09|0
1662368700000|2022-09-05 09:05:00|3177.61|3177.61|3169.81|3169.81|3179.03|3179.03|3169.81|3169.81|0
1662369000000|2022-09-05 09:10:00|3170.43|3170.43|3172.75|3172.75|3174.63|3174.63|3168.81|3168.81|0
1662369300000|2022-09-05 09:15:00|3171.5|3171.5|3175.33|3175.33|3177.75|3177.75|3171.5|3171.5|0
1662369600000|2022-09-05 09:20:00|3174.7|3174.7|3173.49|3173.49|3176.4|3176.4|3172.86|3172.86|0
1662369900000|2022-09-05 09:25:00|3172.24|3172.24|3181.35|3181.35|3183.22|3183.22|3172.24|3172.24|0
1662370200000|2022-09-05 09:30:00|3181.7|3181.7|3187.16|3187.16|3187.16|3187.16|3179.83|3179.83|0
1662370500000|2022-09-05 09:35:00|3187.78|3187.78|3183.68|3183.68|3187.78|3187.78|3181.8|3181.8|0
1662370800000|2022-09-05 09:40:00|3183.05|3183.05|3188.4|3188.4|3188.4|3188.4|3183.05|3183.05|0
1662371100000|2022-09-05 09:45:00|3187.78|3187.78|3192.23|3192.23|3192.86|3192.86|3185.9|3185.9|0
1662371400000|2022-09-05 09:50:00|3192.86|3192.86|3189.67|3189.67|3195.23|3195.23|3187.86|3187.86|0
1662371700000|2022-09-05 09:55:00|3190.92|3190.92|3193.69|3193.69|3194.67|3194.67|3189.67|3189.67|0
1662372000000|2022-09-05 10:00:00|3192.44|3192.44|3189.82|3189.82|3193.69|3193.69|3189.82|3189.82|0
1662372300000|2022-09-05 10:05:00|3189.19|3189.19|3192.19|3192.19|3192.19|3192.19|3187.2|3187.2|0
1662372600000|2022-09-05 10:10:00|3191.57|3191.57|3197.06|3197.06|3197.69|3197.69|3189.69|3189.69|0
1662372900000|2022-09-05 10:15:00|3197.69|3197.69|3198.33|3198.33|3200.94|3200.94|3195.19|3195.19|0
1662373200000|2022-09-05 10:20:00|3197.7|3197.7|3198.46|3198.46|3200.83|3200.83|3197.7|3197.7|0
1662373500000|2022-09-05 10:25:00|3197.83|3197.83|3195.57|3195.57|3200.19|3200.19|3194.56|3194.56|0
1662373800000|2022-09-05 10:30:00|3196.2|3196.2|3191.43|3191.43|3198.69|3198.69|3187.8|3187.8|0
1662374100000|2022-09-05 10:35:00|3191.25|3191.25|3191.25|3191.25|3194.37|3194.37|3189.38|3189.38|0
1662374400000|2022-09-05 10:40:00|3190.83|3190.83|3191.3|3191.3|3191.33|3191.33|3187.93|3187.93|0
1662374700000|2022-09-05 10:45:00|3190.67|3190.67|3191.02|3191.02|3191.64|3191.64|3189.64|3189.64|0
1662375000000|2022-09-05 10:50:00|3189.77|3189.77|3194.19|3194.19|3194.19|3194.19|3189.77|3189.77|0
1662375300000|2022-09-05 10:55:00|3193.56|3193.56|3193.94|3193.94|3195.19|3195.19|3192.69|3192.69|0
1662375600000|2022-09-05 11:00:00|3192.07|3192.07|3194.77|3194.77|3196.19|3196.19|3192.07|3192.07|0
1662375900000|2022-09-05 11:05:00|3194.14|3194.14|3192.89|3192.89|3194.14|3194.14|3192.89|3192.89|0
1662376200000|2022-09-05 11:10:00|3190.39|3190.39|3188.72|3188.72|3192.89|3192.89|3188.72|3188.72|0
1662376500000|2022-09-05 11:15:00|3187.47|3187.47|3190.44|3190.44|3190.72|3190.72|3187.47|3187.47|0
1662376800000|2022-09-05 11:20:00|3190.69|3190.69|3193.99|3193.99|3196.49|3196.49|3190.51|3190.51|0
1662377100000|2022-09-05 11:25:00|3194.61|3194.61|3195.13|3195.13|3195.24|3195.24|3193.36|3193.36|0
1662377400000|2022-09-05 11:30:00|3195.31|3195.31|3195.31|3195.31|3195.93|3195.93|3194.51|3194.51|0
1662377700000|2022-09-05 11:35:00|3195.93|3195.93|3199.16|3199.16|3200.41|3200.41|3194.51|3194.51|0
1662378000000|2022-09-05 11:40:00|3199.78|3199.78|3200.75|3200.75|3200.75|3200.75|3197.91|3197.91|0
1662378300000|2022-09-05 11:45:00|3200.13|3200.13|3199.38|3199.38|3203.75|3203.75|3198.75|3198.75|0
1662378600000|2022-09-05 11:50:00|3200|3200|3195.08|3195.08|3201.87|3201.87|3195.08|3195.08|0
1662378900000|2022-09-05 11:55:00|3195.71|3195.71|3199.46|3199.46|3200.7|3200.7|3195.46|3195.46|0
1662379200000|2022-09-05 12:00:00|3200.08|3200.08|3204.33|3204.33|3205.58|3205.58|3199.96|3199.96|0
1662379500000|2022-09-05 12:05:00|3203.08|3203.08|3204.36|3204.36|3204.5|3204.5|3199.96|3199.96|0
1662379800000|2022-09-05 12:10:00|3204.73|3204.73|3203.48|3203.48|3204.73|3204.73|3200.98|3200.98|0
1662380100000|2022-09-05 12:15:00|3202.86|3202.86|3207.78|3207.78|3207.78|3207.78|3201.49|3201.49|0
1662380400000|2022-09-05 12:20:00|3209.03|3209.03|3209.03|3209.03|3209.03|3209.03|3206.53|3206.53|0
1662380700000|2022-09-05 12:25:00|3207.78|3207.78|3202.58|3202.58|3209.4|3209.4|3202.58|3202.58|0
1662381000000|2022-09-05 12:30:00|3203.21|3203.21|3207.03|3207.03|3208.28|3208.28|3203.21|3203.21|0
1662381300000|2022-09-05 12:35:00|3206.81|3206.81|3209.15|3209.15|3209.15|3209.15|3205.06|3205.06|0
1662381600000|2022-09-05 12:40:00|3209.28|3209.28|3212.08|3212.08|3213.2|3213.2|3208.03|3208.03|0
1662381900000|2022-09-05 12:45:00|3212.7|3212.7|3208.98|3208.98|3212.7|3212.7|3208.98|3208.98|0
1662382200000|2022-09-05 12:50:00|3209.1|3209.1|3210.55|3210.55|3212.15|3212.15|3207.73|3207.73|0
1662382500000|2022-09-05 12:55:00|3210.38|3210.38|3214.08|3214.08|3214.08|3214.08|3209.13|3209.13|0
1662382800000|2022-09-05 13:00:00|3214.71|3214.71|3215.15|3215.15|3217.83|3217.83|3213.68|3213.68|0
1662383100000|2022-09-05 13:05:00|3215.78|3215.78|3215.73|3215.73|3217.6|3217.6|3215.36|3215.36|0
1662383400000|2022-09-05 13:10:00|3215.11|3215.11|3214.81|3214.81|3215.73|3215.73|3212.24|3212.24|0
1662383700000|2022-09-05 13:15:00|3215.43|3215.43|3217.43|3217.43|3218.68|3218.68|3213.56|3213.56|0
1662384000000|2022-09-05 13:20:00|3218.06|3218.06|3215.8|3215.8|3218.3|3218.3|3215.8|3215.8|0
1662384300000|2022-09-05 13:25:00|3214.55|3214.55|3216.14|3216.14|3216.26|3216.26|3213.3|3213.3|0
1662384600000|2022-09-05 13:30:00|3216.76|3216.76|3211.54|3211.54|3217.39|3217.39|3211.54|3211.54|0
1662384900000|2022-09-05 13:35:00|3211.42|3211.42|3215.64|3215.64|3216.76|3216.76|3211.42|3211.42|0
1662385200000|2022-09-05 13:40:00|3215.02|3215.02|3214.54|3214.54|3216.51|3216.51|3213.39|3213.39|0
1662385500000|2022-09-05 13:45:00|3213.92|3213.92|3225.96|3225.96|3226.13|3226.13|3213.92|3213.92|0
1662385800000|2022-09-05 13:50:00|3227.2|3227.2|3222.85|3222.85|3227.2|3227.2|3216.98|3216.98|0
1662386100000|2022-09-05 13:55:00|3222.23|3222.23|3214.63|3214.63|3223.1|3223.1|3214.01|3214.01|0
1662386400000|2022-09-05 14:00:00|3215.88|3215.88|3217.88|3217.88|3218.63|3218.63|3212.76|3212.76|0
1662386700000|2022-09-05 14:05:00|3216.63|3216.63|3211.81|3211.81|3217.26|3217.26|3210.26|3210.26|0
1662387000000|2022-09-05 14:10:00|3211.18|3211.18|3212.76|3212.76|3214.18|3214.18|3208.68|3208.68|0
1662387300000|2022-09-05 14:15:00|3213.38|3213.38|3207.61|3207.61|3213.38|3213.38|3207.23|3207.23|0
1662387600000|2022-09-05 14:20:00|3207.36|3207.36|3209.34|3209.34|3212.59|3212.59|3205.49|3205.49|0
1662387900000|2022-09-05 14:25:00|3208.99|3208.99|3214.8|3214.8|3215.23|3215.23|3207.74|3207.74|0
1662388200000|2022-09-05 14:30:00|3215.42|3215.42|3221.84|3221.84|3223.09|3223.09|3215.42|3215.42|0
1662388500000|2022-09-05 14:35:00|3221.22|3221.22|3224.77|3224.77|3226.02|3226.02|3220.59|3220.59|0
1662388800000|2022-09-05 14:40:00|3226.64|3226.64|3224.82|3224.82|3230.69|3230.69|3224.82|3224.82|0
1662389100000|2022-09-05 14:45:00|3224.19|3224.19|3224.62|3224.62|3225.35|3225.35|3220.97|3220.97|0
1662389400000|2022-09-05 14:50:00|3224|3224|3229.75|3229.75|3229.75|3229.75|3222.75|3222.75|0
1662389700000|2022-09-05 14:55:00|3230|3230|3230.5|3230.5|3231.87|3231.87|3229.37|3229.37|0
1662390000000|2022-09-05 15:00:00|3230.38|3230.38|3237.03|3237.03|3237.03|3237.03|3228.61|3228.61|0
1662390300000|2022-09-05 15:05:00|3237.66|3237.66|3230.87|3230.87|3237.66|3237.66|3230.87|3230.87|0
1662390600000|2022-09-05 15:10:00|3231.49|3231.49|3227.94|3227.94|3231.49|3231.49|3227.44|3227.44|0
1662390900000|2022-09-05 15:15:00|3228.57|3228.57|3228.12|3228.12|3231.07|3231.07|3227.94|3227.94|0
1662391200000|2022-09-05 15:20:00|3226.87|3226.87|3229.57|3229.57|3232.16|3232.16|3226.87|3226.87|0
1662391500000|2022-09-05 15:25:00|3230.19|3230.19|3231.57|3231.57|3233.2|3233.2|3228.44|3228.44|0
1662448500000|2022-09-06 07:15:00|3178.63|3178.63|3182.15|3182.15|3191.75|3191.75|3174.64|3174.64|0
1662448800000|2022-09-06 07:20:00|3182.77|3182.77|3188.63|3188.63|3191.59|3191.59|3182.77|3182.77|0
1662449100000|2022-09-06 07:25:00|3188.45|3188.45|3192.21|3192.21|3193.5|3193.5|3183.49|3183.49|0
1662449400000|2022-09-06 07:30:00|3192.03|3192.03|3169.77|3169.77|3193.15|3193.15|3167.79|3167.79|0
1662449700000|2022-09-06 07:35:00|3170.14|3170.14|3144.04|3144.04|3170.49|3170.49|3139.12|3139.12|0
1662450000000|2022-09-06 07:40:00|3147.17|3147.17|3154.15|3154.15|3159.9|3159.9|3147.17|3147.17|0
1662450300000|2022-09-06 07:45:00|3151.03|3151.03|3157.38|3157.38|3157.38|3157.38|3149.05|3149.05|0
1662450600000|2022-09-06 07:50:00|3156.13|3156.13|3137.95|3137.95|3156.13|3156.13|3136.2|3136.2|0
1662450900000|2022-09-06 07:55:00|3138.58|3138.58|3150.56|3150.56|3151.66|3151.66|3136.03|3136.03|0
1662451200000|2022-09-06 08:00:00|3150.22|3150.22|3147.43|3147.43|3150.84|3150.84|3145.22|3145.22|0
1662451500000|2022-09-06 08:05:00|3146.94|3146.94|3145.94|3145.94|3148.43|3148.43|3135.07|3135.07|0
1662451800000|2022-09-06 08:10:00|3139.06|3139.06|3128.9|3128.9|3140.07|3140.07|3127.03|3127.03|0
1662452100000|2022-09-06 08:15:00|3127.03|3127.03|3138.1|3138.1|3142.02|3142.02|3127.03|3127.03|0
1662452400000|2022-09-06 08:20:00|3137.76|3137.76|3133.74|3133.74|3141.31|3141.31|3133.74|3133.74|0
1662452700000|2022-09-06 08:25:00|3134.99|3134.99|3133.25|3133.25|3141.24|3141.24|3127.88|3127.88|0
1662453000000|2022-09-06 08:30:00|3133|3133|3131.25|3131.25|3133|3133|3117.51|3117.51|0
1662453300000|2022-09-06 08:35:00|3128.13|3128.13|3136.88|3136.88|3138.13|3138.13|3124.01|3124.01|0
1662453600000|2022-09-06 08:40:00|3137.74|3137.74|3137.62|3137.62|3140.12|3140.12|3131.37|3131.37|0
1662453900000|2022-09-06 08:45:00|3137.28|3137.28|3143.65|3143.65|3144.9|3144.9|3136.78|3136.78|0
1662454200000|2022-09-06 08:50:00|3144.28|3144.28|3142.93|3142.93|3147.42|3147.42|3136.8|3136.8|0
1662454500000|2022-09-06 08:55:00|3143.1|3143.1|3162.85|3162.85|3167.84|3167.84|3143.1|3143.1|0
1662454800000|2022-09-06 09:00:00|3161.6|3161.6|3156.89|3156.89|3161.6|3161.6|3150.01|3150.01|0
1662455100000|2022-09-06 09:05:00|3157.06|3157.06|3145.41|3145.41|3157.06|3157.06|3145.07|3145.07|0
1662455400000|2022-09-06 09:10:00|3146.66|3146.66|3141.18|3141.18|3149.41|3149.41|3139.69|3139.69|0
1662455700000|2022-09-06 09:15:00|3142.42|3142.42|3150.97|3150.97|3150.97|3150.97|3142.18|3142.18|0
1662456000000|2022-09-06 09:20:00|3149.72|3149.72|3156.58|3156.58|3159.7|3159.7|3148.47|3148.47|0
1662456300000|2022-09-06 09:25:00|3159.7|3159.7|3154.75|3154.75|3162.37|3162.37|3154.13|3154.13|0
1662456600000|2022-09-06 09:30:00|3156|3156|3159.08|3159.08|3162.08|3162.08|3152.45|3152.45|0
1662456900000|2022-09-06 09:35:00|3159.33|3159.33|3159.3|3159.3|3163.32|3163.32|3158.67|3158.67|0
1662457200000|2022-09-06 09:40:00|3157.43|3157.43|3162.04|3162.04|3165.16|3165.16|3154.93|3154.93|0
1662457500000|2022-09-06 09:45:00|3162.66|3162.66|3165.91|3165.91|3168.66|3168.66|3158.54|3158.54|0
1662457800000|2022-09-06 09:50:00|3167.16|3167.16|3167.86|3167.86|3169.91|3169.91|3164.04|3164.04|0
1662458100000|2022-09-06 09:55:00|3169.11|3169.11|3165.36|3165.36|3169.49|3169.49|3158.74|3158.74|0
1662458400000|2022-09-06 10:00:00|3166.61|3166.61|3175.36|3175.36|3175.36|3175.36|3163.86|3163.86|0
1662458700000|2022-09-06 10:05:00|3173.48|3173.48|3178.46|3178.46|3181.58|3181.58|3172.48|3172.48|0
1662459000000|2022-09-06 10:10:00|3178.71|3178.71|3185.2|3185.2|3187.07|3187.07|3177.08|3177.08|0
1662459300000|2022-09-06 10:15:00|3187.07|3187.07|3192.44|3192.44|3193.19|3193.19|3187.07|3187.07|0
1662459600000|2022-09-06 10:20:00|3193.06|3193.06|3193.02|3193.02|3197.39|3197.39|3188.02|3188.02|0
1662459900000|2022-09-06 10:25:00|3192.39|3192.39|3191.61|3191.61|3192.52|3192.52|3187.49|3187.49|0
1662460200000|2022-09-06 10:30:00|3190.99|3190.99|3190.24|3190.24|3194.36|3194.36|3187.74|3187.74|0
1662460500000|2022-09-06 10:35:00|3190.87|3190.87|3189.37|3189.37|3192.61|3192.61|3188.12|3188.12|0
1662460800000|2022-09-06 10:40:00|3188.12|3188.12|3186.87|3186.87|3188.49|3188.49|3186.87|3186.87|0
1662461100000|2022-09-06 10:45:00|3189.37|3189.37|3180.91|3180.91|3189.86|3189.86|3180.91|3180.91|0
1662461400000|2022-09-06 10:50:00|3181.54|3181.54|3180.79|3180.79|3182.66|3182.66|3179.41|3179.41|0
1662461700000|2022-09-06 10:55:00|3180.91|3180.91|3180.16|3180.16|3182.66|3182.66|3178.29|3178.29|0
1662462000000|2022-09-06 11:00:00|3179.99|3179.99|3182.18|3182.18|3182.18|3182.18|3172.81|3172.81|0
1662462300000|2022-09-06 11:05:00|3182.06|3182.06|3183.18|3183.18|3183.94|3183.94|3181.44|3181.44|0
1662462600000|2022-09-06 11:10:00|3184.43|3184.43|3186.93|3186.93|3188.18|3188.18|3184.43|3184.43|0
1662462900000|2022-09-06 11:15:00|3183.8|3183.8|3183.9|3183.9|3184.52|3184.52|3182.2|3182.2|0
1662463200000|2022-09-06 11:20:00|3185.15|3185.15|3178.28|3178.28|3185.15|3185.15|3175.53|3175.53|0
1662463500000|2022-09-06 11:25:00|3182.03|3182.03|3189.77|3189.77|3190.52|3190.52|3182.03|3182.03|0
1662463800000|2022-09-06 11:30:00|3187.28|3187.28|3180.58|3180.58|3187.28|3187.28|3180.58|3180.58|0
1662464100000|2022-09-06 11:35:00|3179.95|3179.95|3181.17|3181.17|3181.82|3181.82|3178.7|3178.7|0
1662464400000|2022-09-06 11:40:00|3179.92|3179.92|3185.55|3185.55|3186.18|3186.18|3179.55|3179.55|0
1662464700000|2022-09-06 11:45:00|3184.3|3184.3|3175.55|3175.55|3184.3|3184.3|3173.06|3173.06|0
1662465000000|2022-09-06 11:50:00|3174.93|3174.93|3170.43|3170.43|3175.55|3175.55|3170.43|3170.43|0
1662465300000|2022-09-06 11:55:00|3172.3|3172.3|3176.68|3176.68|3183.55|3183.55|3172.3|3172.3|0
1662465600000|2022-09-06 12:00:00|3176.55|3176.55|3176.4|3176.4|3179.4|3179.4|3175.77|3175.77|0
1662465900000|2022-09-06 12:05:00|3175.77|3175.77|3177.32|3177.32|3177.32|3177.32|3174.02|3174.02|0
1662466200000|2022-09-06 12:10:00|3177.94|3177.94|3176.42|3176.42|3177.94|3177.94|3173.42|3173.42|0
1662466500000|2022-09-06 12:15:00|3177.67|3177.67|3175.67|3175.67|3181.41|3181.41|3175.67|3175.67|0
1662466800000|2022-09-06 12:20:00|3174.42|3174.42|3177.71|3177.71|3178.96|3178.96|3173.17|3173.17|0
1662467100000|2022-09-06 12:25:00|3175.84|3175.84|3162.6|3162.6|3175.84|3175.84|3160.85|3160.85|0
1662467400000|2022-09-06 12:30:00|3166.34|3166.34|3165.66|3165.66|3170.97|3170.97|3163.22|3163.22|0
1662467700000|2022-09-06 12:35:00|3164.41|3164.41|3175.95|3175.95|3175.95|3175.95|3164.04|3164.04|0
1662468000000|2022-09-06 12:40:00|3173.46|3173.46|3174.2|3174.2|3175.95|3175.95|3171.95|3171.95|0
1662468300000|2022-09-06 12:45:00|3172.33|3172.33|3167.96|3167.96|3172.33|3172.33|3165.46|3165.46|0
1662468600000|2022-09-06 12:50:00|3168.46|3168.46|3166.08|3166.08|3169.96|3169.96|3165.46|3165.46|0
1662468900000|2022-09-06 12:55:00|3166.71|3166.71|3159.96|3159.96|3167.58|3167.58|3159.96|3159.96|0
1662469200000|2022-09-06 13:00:00|3159.34|3159.34|3155.76|3155.76|3165.75|3165.75|3155.76|3155.76|0
1662469500000|2022-09-06 13:05:00|3156.38|3156.38|3159.63|3159.63|3159.63|3159.63|3153.26|3153.26|0
1662469800000|2022-09-06 13:10:00|3159.01|3159.01|3162.63|3162.63|3163.63|3163.63|3159.01|3159.01|0
1662470100000|2022-09-06 13:15:00|3162.87|3162.87|3164.55|3164.55|3164.55|3164.55|3161.38|3161.38|0
1662470400000|2022-09-06 13:20:00|3163.92|3163.92|3163.3|3163.3|3165.17|3165.17|3163.3|3163.3|0
1662470700000|2022-09-06 13:25:00|3162.67|3162.67|3158.24|3158.24|3162.67|3162.67|3156.99|3156.99|0
1662471000000|2022-09-06 13:30:00|3158.41|3158.41|3161.66|3161.66|3165.65|3165.65|3157.16|3157.16|0
1662471300000|2022-09-06 13:35:00|3163.53|3163.53|3151.8|3151.8|3168.28|3168.28|3151.8|3151.8|0
1662471600000|2022-09-06 13:40:00|3151.17|3151.17|3149.97|3149.97|3154.3|3154.3|3147.85|3147.85|0
1662471900000|2022-09-06 13:45:00|3149.35|3149.35|3151.98|3151.98|3151.98|3151.98|3144.26|3144.26|0
1662472200000|2022-09-06 13:50:00|3151.73|3151.73|3150.49|3150.49|3157.23|3157.23|3149.86|3149.86|0
1662472500000|2022-09-06 13:55:00|3149.24|3149.24|3166.72|3166.72|3166.72|3166.72|3149.24|3149.24|0
1662472800000|2022-09-06 14:00:00|3164.85|3164.85|3157.42|3157.42|3168.6|3168.6|3153.61|3153.61|0
1662473100000|2022-09-06 14:05:00|3157.3|3157.3|3152.88|3152.88|3157.3|3157.3|3148.36|3148.36|0
1662473400000|2022-09-06 14:10:00|3152.7|3152.7|3145.69|3145.69|3157.08|3157.08|3143.69|3143.69|0
1662473700000|2022-09-06 14:15:00|3145.56|3145.56|3139.91|3139.91|3149.31|3149.31|3138.51|3138.51|0
1662474000000|2022-09-06 14:20:00|3138.66|3138.66|3133.92|3133.92|3140.26|3140.26|3131.8|3131.8|0
1662474300000|2022-09-06 14:25:00|3134.04|3134.04|3140.91|3140.91|3141.54|3141.54|3131.3|3131.3|0
1662474600000|2022-09-06 14:30:00|3140.74|3140.74|3137.82|3137.82|3141.19|3141.19|3134.57|3134.57|0
1662474900000|2022-09-06 14:35:00|3139.07|3139.07|3146.55|3146.55|3146.55|3146.55|3134.84|3134.84|0
1662475200000|2022-09-06 14:40:00|3147.18|3147.18|3149.3|3149.3|3153.04|3153.04|3146.84|3146.84|0
1662475500000|2022-09-06 14:45:00|3149.92|3149.92|3145.57|3145.57|3151.17|3151.17|3145.08|3145.08|0
1662475800000|2022-09-06 14:50:00|3145.7|3145.7|3152.52|3152.52|3155.52|3155.52|3145.45|3145.45|0
1662476100000|2022-09-06 14:55:00|3153.77|3153.77|3155.61|3155.61|3159.59|3159.59|3153.27|3153.27|0
1662476400000|2022-09-06 15:00:00|3155.26|3155.26|3155.56|3155.56|3157.06|3157.06|3151.57|3151.57|0
1662476700000|2022-09-06 15:05:00|3154.94|3154.94|3156.01|3156.01|3158.38|3158.38|3154.31|3154.31|0
1662477000000|2022-09-06 15:10:00|3155.66|3155.66|3152.07|3152.07|3155.66|3155.66|3147.42|3147.42|0
1662477300000|2022-09-06 15:15:00|3151.89|3151.89|3155.64|3155.64|3155.64|3155.64|3151.27|3151.27|0
1662477600000|2022-09-06 15:20:00|3155.39|3155.39|3162.09|3162.09|3162.76|3162.76|3155.39|3155.39|0
1662477900000|2022-09-06 15:25:00|3163.96|3163.96|3164.29|3164.29|3166.31|3166.31|3161.83|3161.83|0
1662534900000|2022-09-07 07:15:00|3139.72|3139.72|3133.3|3133.3|3140.97|3140.97|3132.05|3132.05|0
1662535200000|2022-09-07 07:20:00|3134.55|3134.55|3129.47|3129.47|3134.72|3134.72|3129.47|3129.47|0
1662535500000|2022-09-07 07:25:00|3128.85|3128.85|3126.18|3126.18|3129.93|3129.93|3122.43|3122.43|0
1662535800000|2022-09-07 07:30:00|3124.93|3124.93|3129.17|3129.17|3130.17|3130.17|3115.56|3115.56|0
1662536100000|2022-09-07 07:35:00|3127.92|3127.92|3128.44|3128.44|3133.26|3133.26|3126.05|3126.05|0
1662536400000|2022-09-07 07:40:00|3128.31|3128.31|3117.56|3117.56|3129.44|3129.44|3117.56|3117.56|0
1662536700000|2022-09-07 07:45:00|3117.44|3117.44|3119.71|3119.71|3121.74|3121.74|3117.19|3117.19|0
1662537000000|2022-09-07 07:50:00|3119.53|3119.53|3107.63|3107.63|3119.71|3119.71|3107|3107|0
1662537300000|2022-09-07 07:55:00|3108.88|3108.88|3106.25|3106.25|3111.88|3111.88|3104.76|3104.76|0
1662537600000|2022-09-07 08:00:00|3106.43|3106.43|3111.5|3111.5|3111.5|3111.5|3101.88|3101.88|0
1662537900000|2022-09-07 08:05:00|3113.37|3113.37|3116.26|3116.26|3117.21|3117.21|3111.96|3111.96|0
1662538200000|2022-09-07 08:10:00|3116.38|3116.38|3106.64|3106.64|3116.38|3116.38|3106.64|3106.64|0
1662538500000|2022-09-07 08:15:00|3106.01|3106.01|3104.31|3104.31|3109.39|3109.39|3103.06|3103.06|0
1662538800000|2022-09-07 08:20:00|3103.69|3103.69|3103.19|3103.19|3103.69|3103.69|3096.81|3096.81|0
1662539100000|2022-09-07 08:25:00|3101.31|3101.31|3094.64|3094.64|3101.64|3101.64|3094.64|3094.64|0
1662539400000|2022-09-07 08:30:00|3096.51|3096.51|3089.52|3089.52|3096.51|3096.51|3088.14|3088.14|0
1662539700000|2022-09-07 08:35:00|3087.64|3087.64|3085.65|3085.65|3090.77|3090.77|3085.65|3085.65|0
1662540000000|2022-09-07 08:40:00|3085.02|3085.02|3086.36|3086.36|3087.49|3087.49|3085.02|3085.02|0
1662540300000|2022-09-07 08:45:00|3087.6|3087.6|3086.72|3086.72|3088.98|3088.98|3085.3|3085.3|0
1662540600000|2022-09-07 08:50:00|3087.35|3087.35|3096.97|3096.97|3098.22|3098.22|3083.35|3083.35|0
1662540900000|2022-09-07 08:55:00|3097.1|3097.1|3095.55|3095.55|3098.22|3098.22|3095.55|3095.55|0
1662541200000|2022-09-07 09:00:00|3096.18|3096.18|3088.24|3088.24|3099.55|3099.55|3086.74|3086.74|0
1662541500000|2022-09-07 09:05:00|3086.36|3086.36|3077.52|3077.52|3086.36|3086.36|3077.52|3077.52|0
1662541800000|2022-09-07 09:10:00|3077.35|3077.35|3066.55|3066.55|3077.35|3077.35|3066.55|3066.55|0
1662542100000|2022-09-07 09:15:00|3067.8|3067.8|3069.06|3069.06|3071.21|3071.21|3067.8|3067.8|0
1662542400000|2022-09-07 09:20:00|3069.19|3069.19|3064.94|3064.94|3073.07|3073.07|3064.77|3064.77|0
1662542700000|2022-09-07 09:25:00|3065.57|3065.57|3070.44|3070.44|3071.69|3071.69|3065.44|3065.44|0
1662543000000|2022-09-07 09:30:00|3069.19|3069.19|3066.61|3066.61|3069.19|3069.19|3066.07|3066.07|0
1662543300000|2022-09-07 09:35:00|3067.86|3067.86|3061.32|3061.32|3067.99|3067.99|3061.32|3061.32|0
1662543600000|2022-09-07 09:40:00|3061.15|3061.15|3063.94|3063.94|3073.89|3073.89|3060.52|3060.52|0
1662543900000|2022-09-07 09:45:00|3063.32|3063.32|3063.69|3063.69|3064.31|3064.31|3060.19|3060.19|0
1662544200000|2022-09-07 09:50:00|3063.06|3063.06|3055.48|3055.48|3063.06|3063.06|3055.48|3055.48|0
1662544500000|2022-09-07 09:55:00|3055.85|3055.85|3051.48|3051.48|3058.35|3058.35|3048.36|3048.36|0
1662544800000|2022-09-07 10:00:00|3050.85|3050.85|3063.1|3063.1|3064.22|3064.22|3049.23|3049.23|0
1662545100000|2022-09-07 10:05:00|3064.98|3064.98|3073.67|3073.67|3073.67|3073.67|3063.73|3063.73|0
1662545400000|2022-09-07 10:10:00|3075.55|3075.55|3073.05|3073.05|3075.55|3075.55|3071.17|3071.17|0
1662545700000|2022-09-07 10:15:00|3075.55|3075.55|3072.42|3072.42|3075.55|3075.55|3072.42|3072.42|0
1662546000000|2022-09-07 10:20:00|3073.05|3073.05|3071.42|3071.42|3073.05|3073.05|3068.68|3068.68|0
1662546300000|2022-09-07 10:25:00|3073.3|3073.3|3075.17|3075.17|3075.8|3075.8|3073.3|3073.3|0
1662546600000|2022-09-07 10:30:00|3075.3|3075.3|3073.67|3073.67|3075.3|3075.3|3071.55|3071.55|0
1662546900000|2022-09-07 10:35:00|3073.05|3073.05|3070.45|3070.45|3073.8|3073.8|3070.2|3070.2|0
1662547200000|2022-09-07 10:40:00|3067.95|3067.95|3063.95|3063.95|3067.95|3067.95|3063.95|3063.95|0
1662547500000|2022-09-07 10:45:00|3062.96|3062.96|3058.94|3058.94|3062.96|3062.96|3055.45|3055.45|0
1662547800000|2022-09-07 10:50:00|3060.19|3060.19|3067.56|3067.56|3067.56|3067.56|3059.69|3059.69|0
1662548100000|2022-09-07 10:55:00|3066.94|3066.94|3067.19|3067.19|3067.68|3067.68|3065.81|3065.81|0
1662548400000|2022-09-07 11:00:00|3065.94|3065.94|3075.31|3075.31|3075.31|3075.31|3065.94|3065.94|0
1662548700000|2022-09-07 11:05:00|3076.56|3076.56|3084.56|3084.56|3087.68|3087.68|3076.56|3076.56|0
1662549000000|2022-09-07 11:10:00|3083.93|3083.93|3087.93|3087.93|3089.18|3089.18|3083.93|3083.93|0
1662549300000|2022-09-07 11:15:00|3090.43|3090.43|3091.68|3091.68|3093.55|3093.55|3090.43|3090.43|0
1662549600000|2022-09-07 11:20:00|3092.93|3092.93|3093.05|3093.05|3094.3|3094.3|3092.93|3092.93|0
1662549900000|2022-09-07 11:25:00|3093.67|3093.67|3094.76|3094.76|3096.17|3096.17|3093.67|3093.67|0
1662550200000|2022-09-07 11:30:00|3096.63|3096.63|3092.14|3092.14|3096.63|3096.63|3092.14|3092.14|0
1662550500000|2022-09-07 11:35:00|3091.51|3091.51|3093.22|3093.22|3094.47|3094.47|3089.02|3089.02|0
1662550800000|2022-09-07 11:40:00|3092.98|3092.98|3091.48|3091.48|3092.98|3092.98|3083.11|3083.11|0
1662551100000|2022-09-07 11:45:00|3093.36|3093.36|3087.86|3087.86|3093.36|3093.36|3087.86|3087.86|0
1662551400000|2022-09-07 11:50:00|3087.24|3087.24|3087.62|3087.62|3088.61|3088.61|3085.36|3085.36|0
1662551700000|2022-09-07 11:55:00|3087.74|3087.74|3089.9|3089.9|3092.99|3092.99|3087.74|3087.74|0
1662552000000|2022-09-07 12:00:00|3091.15|3091.15|3089.6|3089.6|3091.15|3091.15|3087.85|3087.85|0
1662552300000|2022-09-07 12:05:00|3088.98|3088.98|3082.73|3082.73|3088.98|3088.98|3081.23|3081.23|0
1662552600000|2022-09-07 12:10:00|3082.11|3082.11|3084.61|3084.61|3084.61|3084.61|3080.86|3080.86|0
1662552900000|2022-09-07 12:15:00|3085.85|3085.85|3086.56|3086.56|3086.56|3086.56|3084.61|3084.61|0
1662553200000|2022-09-07 12:20:00|3088.43|3088.43|3088.8|3088.8|3090.3|3090.3|3087.18|3087.18|0
1662553500000|2022-09-07 12:25:00|3090.05|3090.05|3086.55|3086.55|3090.92|3090.92|3086.55|3086.55|0
1662553800000|2022-09-07 12:30:00|3087.18|3087.18|3090.17|3090.17|3090.17|3090.17|3085.8|3085.8|0
1662554100000|2022-09-07 12:35:00|3089.55|3089.55|3100.68|3100.68|3100.68|3100.68|3089.55|3089.55|0
1662554400000|2022-09-07 12:40:00|3101.93|3101.93|3098.06|3098.06|3104.43|3104.43|3096.81|3096.81|0
1662554700000|2022-09-07 12:45:00|3098.68|3098.68|3099.31|3099.31|3099.93|3099.93|3098.06|3098.06|0
1662555000000|2022-09-07 12:50:00|3099.48|3099.48|3099.69|3099.69|3100.98|3100.98|3099.06|3099.06|0
1662555300000|2022-09-07 12:55:00|3099.06|3099.06|3105.85|3105.85|3107.43|3107.43|3099.06|3099.06|0
1662555600000|2022-09-07 13:00:00|3105.23|3105.23|3100.06|3100.06|3105.23|3105.23|3099.43|3099.43|0
1662555900000|2022-09-07 13:05:00|3099.43|3099.43|3105.06|3105.06|3106.55|3106.55|3099.43|3099.43|0
1662556200000|2022-09-07 13:10:00|3105.68|3105.68|3100.17|3100.17|3105.68|3105.68|3097.67|3097.67|0
1662556500000|2022-09-07 13:15:00|3101.42|3101.42|3105.44|3105.44|3107.94|3107.94|3101.42|3101.42|0
1662556800000|2022-09-07 13:20:00|3103.57|3103.57|3099.32|3099.32|3103.69|3103.69|3097.19|3097.19|0
1662557100000|2022-09-07 13:25:00|3099.07|3099.07|3096.75|3096.75|3099.07|3099.07|3094.7|3094.7|0
1662557400000|2022-09-07 13:30:00|3098|3098|3106.61|3106.61|3106.61|3106.61|3097.37|3097.37|0
1662557700000|2022-09-07 13:35:00|3105.99|3105.99|3116.04|3116.04|3121.46|3121.46|3105.99|3105.99|0
1662558000000|2022-09-07 13:40:00|3116.66|3116.66|3108.54|3108.54|3118.04|3118.04|3107.29|3107.29|0
1662558300000|2022-09-07 13:45:00|3108.79|3108.79|3114.31|3114.31|3116.69|3116.69|3106.56|3106.56|0
1662558600000|2022-09-07 13:50:00|3113.06|3113.06|3116.72|3116.72|3116.72|3116.72|3110.65|3110.65|0
1662558900000|2022-09-07 13:55:00|3117.35|3117.35|3128.7|3128.7|3138.47|3138.47|3116.73|3116.73|0
1662559200000|2022-09-07 14:00:00|3128.53|3128.53|3123.51|3123.51|3128.97|3128.97|3123.35|3123.35|0
1662559500000|2022-09-07 14:05:00|3125.39|3125.39|3130|3130|3130|3130|3122.76|3122.76|0
1662559800000|2022-09-07 14:10:00|3131.87|3131.87|3124.22|3124.22|3133.99|3133.99|3123.6|3123.6|0
1662560100000|2022-09-07 14:15:00|3123.6|3123.6|3127.17|3127.17|3131.59|3131.59|3122.35|3122.35|0
1662560400000|2022-09-07 14:20:00|3126.54|3126.54|3140.91|3140.91|3141.79|3141.79|3122.42|3122.42|0
1662560700000|2022-09-07 14:25:00|3140.28|3140.28|3155.73|3155.73|3156.98|3156.98|3136.49|3136.49|0
1662561000000|2022-09-07 14:30:00|3155.11|3155.11|3148.3|3148.3|3163.49|3163.49|3148.3|3148.3|0
1662561300000|2022-09-07 14:35:00|3150.18|3150.18|3146.06|3146.06|3150.18|3150.18|3143.56|3143.56|0
1662561600000|2022-09-07 14:40:00|3145.43|3145.43|3146.41|3146.41|3147.78|3147.78|3144.66|3144.66|0
1662561900000|2022-09-07 14:45:00|3147.03|3147.03|3139.08|3139.08|3147.03|3147.03|3139.08|3139.08|0
1662562200000|2022-09-07 14:50:00|3138.46|3138.46|3141.55|3141.55|3141.55|3141.55|3136.58|3136.58|0
1662562500000|2022-09-07 14:55:00|3140.3|3140.3|3139.18|3139.18|3142.05|3142.05|3136.43|3136.43|0
1662562800000|2022-09-07 15:00:00|3138.56|3138.56|3138.5|3138.5|3139.75|3139.75|3135.43|3135.43|0
1662563100000|2022-09-07 15:05:00|3139.13|3139.13|3142.63|3142.63|3142.88|3142.88|3138|3138|0
1662563400000|2022-09-07 15:10:00|3143.25|3143.25|3151.38|3151.38|3151.62|3151.62|3143.13|3143.13|0
1662563700000|2022-09-07 15:15:00|3150.75|3150.75|3154.93|3154.93|3154.93|3154.93|3148.25|3148.25|0
1662564000000|2022-09-07 15:20:00|3155.05|3155.05|3155.97|3155.97|3159.55|3159.55|3153.09|3153.09|0
1662564300000|2022-09-07 15:25:00|3157.22|3157.22|3148.9|3148.9|3159.34|3159.34|3148.75|3148.75|0
1662621300000|2022-09-08 07:15:00|3179.64|3179.64|3154.79|3154.79|3179.81|3179.81|3151.04|3151.04|0
1662621600000|2022-09-08 07:20:00|3153.54|3153.54|3135.21|3135.21|3153.54|3153.54|3130.76|3130.76|0
1662621900000|2022-09-08 07:25:00|3133.33|3133.33|3137.44|3137.44|3140.08|3140.08|3132.08|3132.08|0
1662622200000|2022-09-08 07:30:00|3136.74|3136.74|3142.97|3142.97|3144.48|3144.48|3127.75|3127.75|0
1662622500000|2022-09-08 07:35:00|3141.1|3141.1|3138.24|3138.24|3141.1|3141.1|3134.85|3134.85|0
1662622800000|2022-09-08 07:40:00|3140.12|3140.12|3138.61|3138.61|3140.48|3140.48|3136.99|3136.99|0
1662623100000|2022-09-08 07:45:00|3137.36|3137.36|3135.66|3135.66|3137.36|3137.36|3132.53|3132.53|0
1662623400000|2022-09-08 07:50:00|3136.91|3136.91|3130.35|3130.35|3138.47|3138.47|3130.35|3130.35|0
1662623700000|2022-09-08 07:55:00|3129.1|3129.1|3130.46|3130.46|3130.72|3130.72|3122.85|3122.85|0
1662624000000|2022-09-08 08:00:00|3129.22|3129.22|3129.08|3129.08|3130.58|3130.58|3126.83|3126.83|0
1662624300000|2022-09-08 08:05:00|3125.96|3125.96|3126.22|3126.22|3126.96|3126.96|3122.21|3122.21|0
1662624600000|2022-09-08 08:10:00|3127.47|3127.47|3126.22|3126.22|3127.47|3127.47|3122.47|3122.47|0
1662624900000|2022-09-08 08:15:00|3125.85|3125.85|3133.09|3133.09|3133.09|3133.09|3125.85|3125.85|0
1662625200000|2022-09-08 08:20:00|3133.71|3133.71|3127.64|3127.64|3134.24|3134.24|3127.64|3127.64|0
1662625500000|2022-09-08 08:25:00|3127.47|3127.47|3128.63|3128.63|3128.63|3128.63|3124.17|3124.17|0
1662625800000|2022-09-08 08:30:00|3128.01|3128.01|3126.64|3126.64|3129.26|3129.26|3126.64|3126.64|0
1662626100000|2022-09-08 08:35:00|3123.52|3123.52|3121.15|3121.15|3123.52|3123.52|3119.52|3119.52|0
1662626400000|2022-09-08 08:40:00|3121.77|3121.77|3121.64|3121.64|3122.15|3122.15|3117.28|3117.28|0
1662626700000|2022-09-08 08:45:00|3122.89|3122.89|3121.15|3121.15|3125.76|3125.76|3121.15|3121.15|0
1662627000000|2022-09-08 08:50:00|3121.27|3121.27|3127.17|3127.17|3127.17|3127.17|3120.92|3120.92|0
1662627300000|2022-09-08 08:55:00|3127.8|3127.8|3135.92|3135.92|3135.92|3135.92|3127.8|3127.8|0
1662627600000|2022-09-08 09:00:00|3140.29|3140.29|3137.34|3137.34|3142.79|3142.79|3136.09|3136.09|0
1662627900000|2022-09-08 09:05:00|3144.21|3144.21|3138.13|3138.13|3144.21|3144.21|3137.88|3137.88|0
1662628200000|2022-09-08 09:10:00|3139.38|3139.38|3134.38|3134.38|3139.38|3139.38|3133.75|3133.75|0
1662628500000|2022-09-08 09:15:00|3134.25|3134.25|3140.2|3140.2|3140.2|3140.2|3132.51|3132.51|0
1662628800000|2022-09-08 09:20:00|3142.07|3142.07|3140.33|3140.33|3142.07|3142.07|3139.95|3139.95|0
1662629100000|2022-09-08 09:25:00|3139.7|3139.7|3146.08|3146.08|3146.08|3146.08|3139.7|3139.7|0
1662629400000|2022-09-08 09:30:00|3146.71|3146.71|3144.08|3144.08|3146.71|3146.71|3141.58|3141.58|0
1662629700000|2022-09-08 09:35:00|3143.91|3143.91|3153.04|3153.04|3153.04|3153.04|3143.91|3143.91|0
1662630000000|2022-09-08 09:40:00|3152.42|3152.42|3146.93|3146.93|3153.04|3153.04|3146.93|3146.93|0
1662630300000|2022-09-08 09:45:00|3145.68|3145.68|3144.68|3144.68|3146.8|3146.8|3144.68|3144.68|0
1662630600000|2022-09-08 09:50:00|3144.43|3144.43|3142.83|3142.83|3145.2|3145.2|3142.03|3142.03|0
1662630900000|2022-09-08 09:55:00|3142.2|3142.2|3146.57|3146.57|3146.57|3146.57|3141.2|3141.2|0
1662631200000|2022-09-08 10:00:00|3146.07|3146.07|3147.32|3147.32|3151.07|3151.07|3146.07|3146.07|0
1662631500000|2022-09-08 10:05:00|3146.7|3146.7|3145.35|3145.35|3146.7|3146.7|3142.78|3142.78|0
1662631800000|2022-09-08 10:10:00|3145.98|3145.98|3143.48|3143.48|3146.22|3146.22|3141.88|3141.88|0
1662632100000|2022-09-08 10:15:00|3142.23|3142.23|3137.31|3137.31|3142.23|3142.23|3137.31|3137.31|0
1662632400000|2022-09-08 10:20:00|3136.68|3136.68|3138.18|3138.18|3142.55|3142.55|3136.68|3136.68|0
1662632700000|2022-09-08 10:25:00|3133.81|3133.81|3132.13|3132.13|3133.81|3133.81|3130.88|3130.88|0
1662633000000|2022-09-08 10:30:00|3131.88|3131.88|3131.51|3131.51|3131.88|3131.88|3127.89|3127.89|0
1662633300000|2022-09-08 10:35:00|3130.89|3130.89|3133.66|3133.66|3135.09|3135.09|3129.39|3129.39|0
1662633600000|2022-09-08 10:40:00|3131.79|3131.79|3129.91|3129.91|3131.79|3131.79|3127.29|3127.29|0
1662633900000|2022-09-08 10:45:00|3129.29|3129.29|3124.79|3124.79|3129.66|3129.66|3123.54|3123.54|0
1662634200000|2022-09-08 10:50:00|3122.92|3122.92|3124.17|3124.17|3124.79|3124.79|3122.92|3122.92|0
1662634500000|2022-09-08 10:55:00|3124.42|3124.42|3114.8|3114.8|3125.54|3125.54|3114.8|3114.8|0
1662634800000|2022-09-08 11:00:00|3114.63|3114.63|3114.57|3114.57|3115.82|3115.82|3106.53|3106.53|0
1662635100000|2022-09-08 11:05:00|3113.32|3113.32|3110.2|3110.2|3117.69|3117.69|3109.57|3109.57|0
1662635400000|2022-09-08 11:10:00|3111.19|3111.19|3116.15|3116.15|3116.15|3116.15|3111.19|3111.19|0
1662635700000|2022-09-08 11:15:00|3115.53|3115.53|3114.66|3114.66|3115.53|3115.53|3114.66|3114.66|0
1662636000000|2022-09-08 11:20:00|3115.91|3115.91|3116.15|3116.15|3118.41|3118.41|3115.29|3115.29|0
1662636300000|2022-09-08 11:25:00|3114.9|3114.9|3116.05|3116.05|3117.18|3117.18|3113.6|3113.6|0
1662636600000|2022-09-08 11:30:00|3116.42|3116.42|3115.3|3115.3|3116.42|3116.42|3114.55|3114.55|0
1662636900000|2022-09-08 11:35:00|3115.65|3115.65|3110.3|3110.3|3115.65|3115.65|3108.8|3108.8|0
1662637200000|2022-09-08 11:40:00|3110.92|3110.92|3109.2|3109.2|3116.09|3116.09|3109.2|3109.2|0
1662637500000|2022-09-08 11:45:00|3108.57|3108.57|3108.44|3108.44|3109.65|3109.65|3106.53|3106.53|0
1662637800000|2022-09-08 11:50:00|3108.82|3108.82|3106.88|3106.88|3108.82|3108.82|3106.32|3106.32|0
1662638100000|2022-09-08 11:55:00|3106.75|3106.75|3105.13|3105.13|3107.38|3107.38|3105.13|3105.13|0
1662638400000|2022-09-08 12:00:00|3106.38|3106.38|3108.73|3108.73|3108.73|3108.73|3105.8|3105.8|0
1662638700000|2022-09-08 12:05:00|3108.1|3108.1|3108.98|3108.98|3109.6|3109.6|3108.1|3108.1|0
1662639000000|2022-09-08 12:10:00|3110.23|3110.23|3112.1|3112.1|3112.73|3112.73|3109.6|3109.6|0
1662639300000|2022-09-08 12:15:00|3109.48|3109.48|3105.83|3105.83|3121.77|3121.77|3103.52|3103.52|0
1662639600000|2022-09-08 12:20:00|3106.2|3106.2|3115.32|3115.32|3115.32|3115.32|3103.08|3103.08|0
1662639900000|2022-09-08 12:25:00|3114.07|3114.07|3113.94|3113.94|3114.82|3114.82|3112.95|3112.95|0
1662640200000|2022-09-08 12:30:00|3115.19|3115.19|3108.35|3108.35|3115.19|3115.19|3107.37|3107.37|0
1662640500000|2022-09-08 12:35:00|3106.47|3106.47|3107.34|3107.34|3109.42|3109.42|3105.85|3105.85|0
1662640800000|2022-09-08 12:40:00|3107.17|3107.17|3103.22|3103.22|3107.17|3107.17|3100.68|3100.68|0
1662641100000|2022-09-08 12:45:00|3103.85|3103.85|3105.77|3105.77|3108.89|3108.89|3102.77|3102.77|0
1662641400000|2022-09-08 12:50:00|3105.89|3105.89|3095.38|3095.38|3111.52|3111.52|3095.38|3095.38|0
1662641700000|2022-09-08 12:55:00|3094.13|3094.13|3087.55|3087.55|3094.13|3094.13|3083.34|3083.34|0
1662642000000|2022-09-08 13:00:00|3087.3|3087.3|3086.52|3086.52|3089.65|3089.65|3084.25|3084.25|0
1662642300000|2022-09-08 13:05:00|3087.15|3087.15|3089.6|3089.6|3089.65|3089.65|3081.03|3081.03|0
1662642600000|2022-09-08 13:10:00|3090.23|3090.23|3084.25|3084.25|3091.85|3091.85|3084.25|3084.25|0
1662642900000|2022-09-08 13:15:00|3081.75|3081.75|3083.15|3083.15|3083.15|3083.15|3080.58|3080.58|0
1662643200000|2022-09-08 13:20:00|3085.65|3085.65|3087.52|3087.52|3087.52|3087.52|3082.15|3082.15|0
1662643500000|2022-09-08 13:25:00|3088.15|3088.15|3086.97|3086.97|3090.4|3090.4|3086.27|3086.27|0
1662643800000|2022-09-08 13:30:00|3087.6|3087.6|3079.69|3079.69|3087.6|3087.6|3079.32|3079.32|0
1662644100000|2022-09-08 13:35:00|3081.56|3081.56|3083.79|3083.79|3085.04|3085.04|3078.02|3078.02|0
1662644400000|2022-09-08 13:40:00|3084.42|3084.42|3100.33|3100.33|3100.33|3100.33|3080.92|3080.92|0
1662644700000|2022-09-08 13:45:00|3102.83|3102.83|3103.21|3103.21|3103.33|3103.33|3098.33|3098.33|0
1662645000000|2022-09-08 13:50:00|3100.08|3100.08|3110.08|3110.08|3112.2|3112.2|3099.46|3099.46|0
1662645300000|2022-09-08 13:55:00|3109.45|3109.45|3109.62|3109.62|3112.62|3112.62|3105.63|3105.63|0
1662645600000|2022-09-08 14:00:00|3109.12|3109.12|3101.78|3101.78|3109.75|3109.75|3099.91|3099.91|0
1662645900000|2022-09-08 14:05:00|3100.53|3100.53|3108.5|3108.5|3110.62|3110.62|3100.53|3100.53|0
1662646200000|2022-09-08 14:10:00|3107.88|3107.88|3099.87|3099.87|3108.75|3108.75|3098.5|3098.5|0
1662646500000|2022-09-08 14:15:00|3098.62|3098.62|3119.15|3119.15|3119.15|3119.15|3096.12|3096.12|0
1662646800000|2022-09-08 14:20:00|3119.77|3119.77|3127.49|3127.49|3130.89|3130.89|3119.77|3119.77|0
1662647100000|2022-09-08 14:25:00|3126.86|3126.86|3128.11|3128.11|3132.4|3132.4|3126.74|3126.74|0
1662647400000|2022-09-08 14:30:00|3127.49|3127.49|3131.11|3131.11|3134.48|3134.48|3126.11|3126.11|0
1662647700000|2022-09-08 14:35:00|3130.48|3130.48|3139.78|3139.78|3141.03|3141.03|3130.48|3130.48|0
1662648000000|2022-09-08 14:40:00|3141.03|3141.03|3142.38|3142.38|3144.01|3144.01|3137.65|3137.65|0
1662648300000|2022-09-08 14:45:00|3143.63|3143.63|3136.91|3136.91|3143.63|3143.63|3136.91|3136.91|0
1662648600000|2022-09-08 14:50:00|3136.29|3136.29|3137.88|3137.88|3138.5|3138.5|3133.46|3133.46|0
1662648900000|2022-09-08 14:55:00|3137.25|3137.25|3143.48|3143.48|3144.15|3144.15|3137.25|3137.25|0
1662649200000|2022-09-08 15:00:00|3144.73|3144.73|3151.39|3151.39|3152.39|3152.39|3144.56|3144.56|0
1662649500000|2022-09-08 15:05:00|3152.02|3152.02|3155.64|3155.64|3160.63|3160.63|3152.02|3152.02|0
1662649800000|2022-09-08 15:10:00|3155.01|3155.01|3151.65|3151.65|3155.01|3155.01|3150.15|3150.15|0
1662650100000|2022-09-08 15:15:00|3151.02|3151.02|3149.55|3149.55|3151.65|3151.65|3148.5|3148.5|0
1662650400000|2022-09-08 15:20:00|3147.05|3147.05|3153.07|3153.07|3153.07|3153.07|3147.05|3147.05|0
1662650700000|2022-09-08 15:25:00|3153.69|3153.69|3150.62|3150.62|3154.32|3154.32|3149.55|3149.55|0
1662707700000|2022-09-09 07:15:00|3183.78|3183.78|3181.71|3181.71|3190.91|3190.91|3179.83|3179.83|0
1662708000000|2022-09-09 07:20:00|3183.58|3183.58|3179.31|3179.31|3185|3185|3175.82|3175.82|0
1662708300000|2022-09-09 07:25:00|3179.48|3179.48|3185.77|3185.77|3185.77|3185.77|3176.8|3176.8|0
1662708600000|2022-09-09 07:30:00|3183.89|3183.89|3181.4|3181.4|3188.27|3188.27|3180.77|3180.77|0
1662708900000|2022-09-09 07:35:00|3178.27|3178.27|3187.39|3187.39|3187.39|3187.39|3174.52|3174.52|0
1662709200000|2022-09-09 07:40:00|3185.51|3185.51|3176.07|3176.07|3185.51|3185.51|3176.07|3176.07|0
1662709500000|2022-09-09 07:45:00|3177.32|3177.32|3176.69|3176.69|3179.19|3179.19|3174.81|3174.81|0
1662709800000|2022-09-09 07:50:00|3176.56|3176.56|3172.65|3172.65|3176.94|3176.94|3172.47|3172.47|0
1662710100000|2022-09-09 07:55:00|3172.47|3172.47|3183.29|3183.29|3183.41|3183.41|3172.47|3172.47|0
1662710400000|2022-09-09 08:00:00|3185.79|3185.79|3184.37|3184.37|3185.79|3185.79|3183.74|3183.74|0
1662710700000|2022-09-09 08:05:00|3183.74|3183.74|3187.84|3187.84|3188.46|3188.46|3183.46|3183.46|0
1662711000000|2022-09-09 08:10:00|3189.71|3189.71|3194.83|3194.83|3195.08|3195.08|3189.09|3189.09|0
1662711300000|2022-09-09 08:15:00|3198.12|3198.12|3197.74|3197.74|3202.99|3202.99|3195.74|3195.74|0
1662711600000|2022-09-09 08:20:00|3197.91|3197.91|3203.28|3203.28|3206.4|3206.4|3197.91|3197.91|0
1662711900000|2022-09-09 08:25:00|3202.91|3202.91|3204.83|3204.83|3206.08|3206.08|3202.78|3202.78|0
1662712200000|2022-09-09 08:30:00|3207.33|3207.33|3209.93|3209.93|3211.3|3211.3|3207.33|3207.33|0
1662712500000|2022-09-09 08:35:00|3211.8|3211.8|3204.59|3204.59|3212.26|3212.26|3204.59|3204.59|0
1662712800000|2022-09-09 08:40:00|3204.1|3204.1|3206.45|3206.45|3209.57|3209.57|3201.22|3201.22|0
1662713100000|2022-09-09 08:45:00|3205.2|3205.2|3205.08|3205.08|3207.58|3207.58|3202.58|3202.58|0
1662713400000|2022-09-09 08:50:00|3205.57|3205.57|3207.5|3207.5|3208.25|3208.25|3204.71|3204.71|0
1662713700000|2022-09-09 08:55:00|3207.32|3207.32|3208.2|3208.2|3211.07|3211.07|3206.2|3206.2|0
1662714000000|2022-09-09 09:00:00|3210.7|3210.7|3206.83|3206.83|3210.7|3210.7|3204.71|3204.71|0
1662714300000|2022-09-09 09:05:00|3208.08|3208.08|3204.09|3204.09|3208.08|3208.08|3202.21|3202.21|0
1662714600000|2022-09-09 09:10:00|3203.46|3203.46|3199.36|3199.36|3204.09|3204.09|3199.19|3199.19|0
1662714900000|2022-09-09 09:15:00|3199.61|3199.61|3195.24|3195.24|3200.23|3200.23|3194.61|3194.61|0
1662715200000|2022-09-09 09:20:00|3194.61|3194.61|3195.74|3195.74|3195.74|3195.74|3193.24|3193.24|0
1662715500000|2022-09-09 09:25:00|3196.99|3196.99|3195.77|3195.77|3196.99|3196.99|3194.89|3194.89|0
1662715800000|2022-09-09 09:30:00|3195.52|3195.52|3195.51|3195.51|3196.26|3196.26|3194.89|3194.89|0
1662716100000|2022-09-09 09:35:00|3199.88|3199.88|3200.26|3200.26|3200.38|3200.38|3199.01|3199.01|0
1662716400000|2022-09-09 09:40:00|3200.89|3200.89|3195.39|3195.39|3201.63|3201.63|3194.89|3194.89|0
1662716700000|2022-09-09 09:45:00|3194.77|3194.77|3192.84|3192.84|3195.22|3195.22|3190.35|3190.35|0
1662717000000|2022-09-09 09:50:00|3193.47|3193.47|3196.67|3196.67|3196.67|3196.67|3193.3|3193.3|0
1662717300000|2022-09-09 09:55:00|3195.42|3195.42|3198.54|3198.54|3199.79|3199.79|3195.42|3195.42|0
1662717600000|2022-09-09 10:00:00|3199.17|3199.17|3197.67|3197.67|3199.79|3199.79|3196.67|3196.67|0
1662717900000|2022-09-09 10:05:00|3197.55|3197.55|3194.17|3194.17|3197.92|3197.92|3193.54|3193.54|0
1662718200000|2022-09-09 10:10:00|3196.04|3196.04|3195.54|3195.54|3196.04|3196.04|3194.67|3194.67|0
1662718500000|2022-09-09 10:15:00|3196.79|3196.79|3195.92|3195.92|3198.54|3198.54|3195.92|3195.92|0
1662718800000|2022-09-09 10:20:00|3194.67|3194.67|3199.04|3199.04|3199.04|3199.04|3194.67|3194.67|0
1662719100000|2022-09-09 10:25:00|3199.17|3199.17|3204.04|3204.04|3204.04|3204.04|3199.17|3199.17|0
1662719400000|2022-09-09 10:30:00|3203.79|3203.79|3204.41|3204.41|3205.04|3205.04|3203.16|3203.16|0
1662719700000|2022-09-09 10:35:00|3203.79|3203.79|3204.41|3204.41|3205.28|3205.28|3203.79|3203.79|0
1662720000000|2022-09-09 10:40:00|3205.03|3205.03|3208.9|3208.9|3208.9|3208.9|3203.78|3203.78|0
1662720300000|2022-09-09 10:45:00|3207.65|3207.65|3210.02|3210.02|3211.27|3211.27|3207.65|3207.65|0
1662720600000|2022-09-09 10:50:00|3208.77|3208.77|3207.27|3207.27|3208.77|3208.77|3206.03|3206.03|0
1662720900000|2022-09-09 10:55:00|3207.15|3207.15|3203.4|3203.4|3207.15|3207.15|3203.4|3203.4|0
1662721200000|2022-09-09 11:00:00|3203.03|3203.03|3199.41|3199.41|3203.03|3203.03|3198.66|3198.66|0
1662721500000|2022-09-09 11:05:00|3199.29|3199.29|3202.41|3202.41|3202.41|3202.41|3199.29|3199.29|0
1662721800000|2022-09-09 11:10:00|3202.29|3202.29|3200.66|3200.66|3203.28|3203.28|3200.66|3200.66|0
1662722100000|2022-09-09 11:15:00|3200.54|3200.54|3199.79|3199.79|3200.54|3200.54|3197.41|3197.41|0
1662722400000|2022-09-09 11:20:00|3199.16|3199.16|3197.66|3197.66|3199.16|3199.16|3196.66|3196.66|0
1662722700000|2022-09-09 11:25:00|3197.04|3197.04|3194.46|3194.46|3197.54|3197.54|3194.29|3194.29|0
1662723000000|2022-09-09 11:30:00|3193.21|3193.21|3188.92|3188.92|3193.21|3193.21|3188.29|3188.29|0
1662723300000|2022-09-09 11:35:00|3189.54|3189.54|3190.42|3190.42|3190.42|3190.42|3189.17|3189.17|0
1662723600000|2022-09-09 11:40:00|3190.29|3190.29|3198.54|3198.54|3199.16|3199.16|3190.04|3190.04|0
1662723900000|2022-09-09 11:45:00|3198.29|3198.29|3198.67|3198.67|3200.16|3200.16|3198.29|3198.29|0
1662724200000|2022-09-09 11:50:00|3200.54|3200.54|3192.58|3192.58|3200.54|3200.54|3192.58|3192.58|0
1662724500000|2022-09-09 11:55:00|3190.08|3190.08|3191.45|3191.45|3191.45|3191.45|3189.45|3189.45|0
1662724800000|2022-09-09 12:00:00|3194.57|3194.57|3189.98|3189.98|3194.7|3194.7|3189.98|3189.98|0
1662725100000|2022-09-09 12:05:00|3191.85|3191.85|3189.73|3189.73|3191.85|3191.85|3189.73|3189.73|0
1662725400000|2022-09-09 12:10:00|3189.11|3189.11|3193.93|3193.93|3193.93|3193.93|3188.93|3188.93|0
1662725700000|2022-09-09 12:15:00|3194.06|3194.06|3192.18|3192.18|3194.06|3194.06|3190.93|3190.93|0
1662726000000|2022-09-09 12:20:00|3192.06|3192.06|3190.81|3190.81|3193.31|3193.31|3190.81|3190.81|0
1662726300000|2022-09-09 12:25:00|3190.68|3190.68|3188.56|3188.56|3192.56|3192.56|3188.06|3188.06|0
1662726600000|2022-09-09 12:30:00|3187.93|3187.93|3191.53|3191.53|3192.15|3192.15|3187.93|3187.93|0
1662726900000|2022-09-09 12:35:00|3190.9|3190.9|3191.28|3191.28|3193.65|3193.65|3189.9|3189.9|0
1662727200000|2022-09-09 12:40:00|3193.28|3193.28|3195.37|3195.37|3196.15|3196.15|3193.03|3193.03|0
1662727500000|2022-09-09 12:45:00|3194.75|3194.75|3194.62|3194.62|3195.37|3195.37|3193.37|3193.37|0
1662727800000|2022-09-09 12:50:00|3195.25|3195.25|3195.54|3195.54|3196.54|3196.54|3194|3194|0
1662728100000|2022-09-09 12:55:00|3196.17|3196.17|3193.04|3193.04|3196.79|3196.79|3193.04|3193.04|0
1662728400000|2022-09-09 13:00:00|3194.92|3194.92|3195.67|3195.67|3198.67|3198.67|3193.67|3193.67|0
1662728700000|2022-09-09 13:05:00|3196.92|3196.92|3195.67|3195.67|3198.17|3198.17|3194.79|3194.79|0
1662729000000|2022-09-09 13:10:00|3195.04|3195.04|3196.92|3196.92|3196.92|3196.92|3195.04|3195.04|0
1662729300000|2022-09-09 13:15:00|3199.42|3199.42|3198.04|3198.04|3199.42|3199.42|3198.04|3198.04|0
1662729600000|2022-09-09 13:20:00|3199.92|3199.92|3194.17|3194.17|3199.92|3199.92|3192.92|3192.92|0
1662729900000|2022-09-09 13:25:00|3193.92|3193.92|3192.3|3192.3|3194.05|3194.05|3190.3|3190.3|0
1662730200000|2022-09-09 13:30:00|3191.05|3191.05|3198.09|3198.09|3199.34|3199.34|3191.05|3191.05|0
1662730500000|2022-09-09 13:35:00|3197.97|3197.97|3200.96|3200.96|3203.59|3203.59|3196.6|3196.6|0
1662730800000|2022-09-09 13:40:00|3204.09|3204.09|3202.49|3202.49|3208.24|3208.24|3202.49|3202.49|0
1662731100000|2022-09-09 13:45:00|3201.87|3201.87|3204.29|3204.29|3206.79|3206.79|3200.49|3200.49|0
1662731400000|2022-09-09 13:50:00|3204.91|3204.91|3208.24|3208.24|3210.29|3210.29|3204.91|3204.91|0
1662731700000|2022-09-09 13:55:00|3208.06|3208.06|3216.21|3216.21|3216.21|3216.21|3203.89|3203.89|0
1662732000000|2022-09-09 14:00:00|3214.34|3214.34|3227.51|3227.51|3227.51|3227.51|3213.72|3213.72|0
1662732300000|2022-09-09 14:05:00|3226.89|3226.89|3224.34|3224.34|3227.51|3227.51|3219.59|3219.59|0
1662732600000|2022-09-09 14:10:00|3223.09|3223.09|3222.71|3222.71|3223.09|3223.09|3216.22|3216.22|0
1662732900000|2022-09-09 14:15:00|3222.84|3222.84|3216.63|3216.63|3224.71|3224.71|3216.63|3216.63|0
1662733200000|2022-09-09 14:20:00|3215.38|3215.38|3212.06|3212.06|3215.38|3215.38|3210.81|3210.81|0
1662733500000|2022-09-09 14:25:00|3213.31|3213.31|3225.03|3225.03|3225.03|3225.03|3213.31|3213.31|0
1662733800000|2022-09-09 14:30:00|3224.4|3224.4|3226.06|3226.06|3227.75|3227.75|3221.41|3221.41|0
1662734100000|2022-09-09 14:35:00|3225.43|3225.43|3224.06|3224.06|3225.43|3225.43|3219.56|3219.56|0
1662734400000|2022-09-09 14:40:00|3225.31|3225.31|3228.05|3228.05|3228.68|3228.68|3224.06|3224.06|0
1662734700000|2022-09-09 14:45:00|3228.23|3228.23|3226.18|3226.18|3228.23|3228.23|3224.93|3224.93|0
1662735000000|2022-09-09 14:50:00|3225.55|3225.55|3222.76|3222.76|3225.55|3225.55|3220.81|3220.81|0
1662735300000|2022-09-09 14:55:00|3222.13|3222.13|3224.31|3224.31|3224.31|3224.31|3218.64|3218.64|0
1662735600000|2022-09-09 15:00:00|3223.68|3223.68|3221.81|3221.81|3226.18|3226.18|3221.18|3221.18|0
1662735900000|2022-09-09 15:05:00|3222.43|3222.43|3219.26|3219.26|3222.43|3222.43|3217.81|3217.81|0
1662736200000|2022-09-09 15:10:00|3219.39|3219.39|3218.24|3218.24|3219.49|3219.49|3216.86|3216.86|0
1662736500000|2022-09-09 15:15:00|3218.48|3218.48|3220.11|3220.11|3220.73|3220.73|3217.86|3217.86|0
1662736800000|2022-09-09 15:20:00|3221.36|3221.36|3224.35|3224.35|3225.1|3225.1|3221.36|3221.36|0
1662737100000|2022-09-09 15:25:00|3223.73|3223.73|3228.56|3228.56|3228.56|3228.56|3223.73|3223.73|0
1662966900000|2022-09-12 07:15:00|3236.13|3236.13|3235.01|3235.01|3236.59|3236.59|3230.26|3230.26|0
1662967200000|2022-09-12 07:20:00|3235.75|3235.75|3236.27|3236.27|3236.89|3236.89|3230.13|3230.13|0
1662967500000|2022-09-12 07:25:00|3236.14|3236.14|3232.28|3232.28|3240.27|3240.27|3230.41|3230.41|0
1662967800000|2022-09-12 07:30:00|3236.03|3236.03|3248.52|3248.52|3248.52|3248.52|3236.03|3236.03|0
1662968100000|2022-09-12 07:35:00|3248.77|3248.77|3243.65|3243.65|3251.27|3251.27|3241.77|3241.77|0
1662968400000|2022-09-12 07:40:00|3244.14|3244.14|3249.66|3249.66|3250.11|3250.11|3244.14|3244.14|0
1662968700000|2022-09-12 07:45:00|3252.16|3252.16|3255.28|3255.28|3255.28|3255.28|3250.03|3250.03|0
1662969000000|2022-09-12 07:50:00|3255.03|3255.03|3253.54|3253.54|3257.65|3257.65|3251.41|3251.41|0
1662969300000|2022-09-12 07:55:00|3253.41|3253.41|3257.86|3257.86|3258.48|3258.48|3251.36|3251.36|0
1662969600000|2022-09-12 08:00:00|3260.98|3260.98|3263.78|3263.78|3266.73|3266.73|3260.98|3260.98|0
1662969900000|2022-09-12 08:05:00|3262.53|3262.53|3258.81|3258.81|3263.16|3263.16|3258.81|3258.81|0
1662970200000|2022-09-12 08:10:00|3260.06|3260.06|3262.69|3262.69|3262.69|3262.69|3259.43|3259.43|0
1662970500000|2022-09-12 08:15:00|3263.94|3263.94|3269.05|3269.05|3269.05|3269.05|3263.94|3263.94|0
1662970800000|2022-09-12 08:20:00|3269.67|3269.67|3269.67|3269.67|3270.42|3270.42|3267.3|3267.3|0
1662971100000|2022-09-12 08:25:00|3267.79|3267.79|3273.09|3273.09|3273.17|3273.17|3267.79|3267.79|0
1662971400000|2022-09-12 08:30:00|3274.34|3274.34|3274.63|3274.63|3275.51|3275.51|3273.71|3273.71|0
1662971700000|2022-09-12 08:35:00|3275.88|3275.88|3275.38|3275.38|3276.63|3276.63|3272.26|3272.26|0
1662972000000|2022-09-12 08:40:00|3274.13|3274.13|3274.38|3274.38|3278.51|3278.51|3274.13|3274.13|0
1662972300000|2022-09-12 08:45:00|3273.76|3273.76|3271.88|3271.88|3275|3275|3271.88|3271.88|0
1662972600000|2022-09-12 08:50:00|3271.25|3271.25|3275.6|3275.6|3276.49|3276.49|3271.25|3271.25|0
1662972900000|2022-09-12 08:55:00|3275.85|3275.85|3279.17|3279.17|3279.17|3279.17|3275.35|3275.35|0
1662973200000|2022-09-12 09:00:00|3279.8|3279.8|3279.55|3279.55|3280.8|3280.8|3277.05|3277.05|0
1662973500000|2022-09-12 09:05:00|3280.29|3280.29|3281.34|3281.34|3281.34|3281.34|3277.97|3277.97|0
1662973800000|2022-09-12 09:10:00|3280.09|3280.09|3280.97|3280.97|3280.97|3280.97|3278.47|3278.47|0
1662974100000|2022-09-12 09:15:00|3281.59|3281.59|3284.22|3284.22|3284.22|3284.22|3279.6|3279.6|0
1662974400000|2022-09-12 09:20:00|3284.84|3284.84|3287.22|3287.22|3287.22|3287.22|3284.84|3284.84|0
1662974700000|2022-09-12 09:25:00|3289.09|3289.09|3287.72|3287.72|3291.59|3291.59|3287.72|3287.72|0
1662975000000|2022-09-12 09:30:00|3287.09|3287.09|3286.97|3286.97|3287.77|3287.77|3285.09|3285.09|0
1662975300000|2022-09-12 09:35:00|3285.72|3285.72|3287.96|3287.96|3288.59|3288.59|3285.47|3285.47|0
1662975600000|2022-09-12 09:40:00|3289.21|3289.21|3292.34|3292.34|3292.34|3292.34|3289.21|3289.21|0
1662975900000|2022-09-12 09:45:00|3292.59|3292.59|3288.91|3288.91|3292.83|3292.83|3288.91|3288.91|0
1662976200000|2022-09-12 09:50:00|3288.79|3288.79|3284.92|3284.92|3288.79|3288.79|3283.79|3283.79|0
1662976500000|2022-09-12 09:55:00|3285.54|3285.54|3290.54|3290.54|3290.54|3290.54|3283.67|3283.67|0
1662976800000|2022-09-12 10:00:00|3291.16|3291.16|3293.29|3293.29|3293.29|3293.29|3289.29|3289.29|0
1662977100000|2022-09-12 10:05:00|3295.16|3295.16|3290.04|3290.04|3295.16|3295.16|3288.79|3288.79|0
1662977400000|2022-09-12 10:10:00|3290.17|3290.17|3289.99|3289.99|3291.24|3291.24|3288.74|3288.74|0
1662977700000|2022-09-12 10:15:00|3291.24|3291.24|3292.86|3292.86|3294.61|3294.61|3291.24|3291.24|0
1662978000000|2022-09-12 10:20:00|3291.61|3291.61|3294.24|3294.24|3295.48|3295.48|3291.49|3291.49|0
1662978300000|2022-09-12 10:25:00|3294.86|3294.86|3297.11|3297.11|3297.11|3297.11|3293.61|3293.61|0
1662978600000|2022-09-12 10:30:00|3296.49|3296.49|3295.49|3295.49|3296.49|3296.49|3294.86|3294.86|0
1662978900000|2022-09-12 10:35:00|3296.11|3296.11|3297.37|3297.37|3297.37|3297.37|3294.86|3294.86|0
1662979200000|2022-09-12 10:40:00|3300.5|3300.5|3294|3294|3301.12|3301.12|3292.75|3292.75|0
1662979500000|2022-09-12 10:45:00|3292.75|3292.75|3291.76|3291.76|3292.75|3292.75|3290.51|3290.51|0
1662979800000|2022-09-12 10:50:00|3291.63|3291.63|3293.25|3293.25|3293.25|3293.25|3291.63|3291.63|0
1662980100000|2022-09-12 10:55:00|3293.13|3293.13|3288.63|3288.63|3293.13|3293.13|3288.63|3288.63|0
1662980400000|2022-09-12 11:00:00|3288.38|3288.38|3285.84|3285.84|3288.76|3288.76|3285.21|3285.21|0
1662980700000|2022-09-12 11:05:00|3286.46|3286.46|3288.58|3288.58|3289.33|3289.33|3286.46|3286.46|0
1662981000000|2022-09-12 11:10:00|3286.71|3286.71|3284.76|3284.76|3287.46|3287.46|3284.59|3284.59|0
1662981300000|2022-09-12 11:15:00|3286.01|3286.01|3288.26|3288.26|3289.13|3289.13|3286.01|3286.01|0
1662981600000|2022-09-12 11:20:00|3287.01|3287.01|3290.38|3290.38|3290.38|3290.38|3286.39|3286.39|0
1662981900000|2022-09-12 11:25:00|3289.13|3289.13|3290.88|3290.88|3291.5|3291.5|3289.13|3289.13|0
1662982200000|2022-09-12 11:30:00|3290.25|3290.25|3290.05|3290.05|3290.68|3290.68|3288.06|3288.06|0
1662982500000|2022-09-12 11:35:00|3291.3|3291.3|3291.8|3291.8|3292.8|3292.8|3291.17|3291.17|0
1662982800000|2022-09-12 11:40:00|3291.17|3291.17|3292.92|3292.92|3292.92|3292.92|3289.92|3289.92|0
1662983100000|2022-09-12 11:45:00|3292.29|3292.29|3293.18|3293.18|3293.18|3293.18|3290.55|3290.55|0
1662983400000|2022-09-12 11:50:00|3293.05|3293.05|3291.8|3291.8|3293.05|3293.05|3291.05|3291.05|0
1662983700000|2022-09-12 11:55:00|3292.43|3292.43|3292.75|3292.75|3293.68|3293.68|3290.75|3290.75|0
1662984000000|2022-09-12 12:00:00|3292.88|3292.88|3291|3291|3292.88|3292.88|3290.38|3290.38|0
1662984300000|2022-09-12 12:05:00|3292.25|3292.25|3287.11|3287.11|3293|3293|3286.49|3286.49|0
1662984600000|2022-09-12 12:10:00|3290.86|3290.86|3292.35|3292.35|3293.36|3293.36|3290.86|3290.86|0
1662984900000|2022-09-12 12:15:00|3292.18|3292.18|3290.18|3290.18|3292.18|3292.18|3289.06|3289.06|0
1662985200000|2022-09-12 12:20:00|3289.56|3289.56|3289.18|3289.18|3290.43|3290.43|3289.18|3289.18|0
1662985500000|2022-09-12 12:25:00|3289.8|3289.8|3287.06|3287.06|3289.8|3289.8|3287.06|3287.06|0
1662985800000|2022-09-12 12:30:00|3290.18|3290.18|3290.93|3290.93|3290.93|3290.93|3290.18|3290.18|0
1662986100000|2022-09-12 12:35:00|3290.31|3290.31|3291.43|3291.43|3291.43|3291.43|3289.43|3289.43|0
1662986400000|2022-09-12 12:40:00|3291.18|3291.18|3290.31|3290.31|3292.18|3292.18|3289.68|3289.68|0
1662986700000|2022-09-12 12:45:00|3290.93|3290.93|3289.75|3289.75|3291.63|3291.63|3289.13|3289.13|0
1662987000000|2022-09-12 12:50:00|3289.13|3289.13|3287.01|3287.01|3290.13|3290.13|3287.01|3287.01|0
1662987300000|2022-09-12 12:55:00|3286.38|3286.38|3287.01|3287.01|3287.01|3287.01|3285.13|3285.13|0
1662987600000|2022-09-12 13:00:00|3287.63|3287.63|3287.58|3287.58|3288.25|3288.25|3286.2|3286.2|0
1662987900000|2022-09-12 13:05:00|3288.2|3288.2|3288.58|3288.58|3290.08|3290.08|3287.33|3287.33|0
1662988200000|2022-09-12 13:10:00|3289.2|3289.2|3290.58|3290.58|3290.58|3290.58|3286.71|3286.71|0
1662988500000|2022-09-12 13:15:00|3291.83|3291.83|3291.83|3291.83|3292.45|3292.45|3289.33|3289.33|0
1662988800000|2022-09-12 13:20:00|3292.45|3292.45|3290.58|3290.58|3293.08|3293.08|3289.95|3289.95|0
1662989100000|2022-09-12 13:25:00|3289.95|3289.95|3289.73|3289.73|3291.08|3291.08|3287.95|3287.95|0
1662989400000|2022-09-12 13:30:00|3290.1|3290.1|3292.06|3292.06|3295.22|3295.22|3288.85|3288.85|0
1662989700000|2022-09-12 13:35:00|3292.41|3292.41|3289.16|3289.16|3293.03|3293.03|3288.54|3288.54|0
1662990000000|2022-09-12 13:40:00|3289.41|3289.41|3292.48|3292.48|3296.4|3296.4|3289.41|3289.41|0
1662990300000|2022-09-12 13:45:00|3292.3|3292.3|3293.65|3293.65|3296.77|3296.77|3291.68|3291.68|0
1662990600000|2022-09-12 13:50:00|3292.4|3292.4|3296.28|3296.28|3298.65|3298.65|3292.4|3292.4|0
1662990900000|2022-09-12 13:55:00|3296.66|3296.66|3309.52|3309.52|3310.14|3310.14|3296.66|3296.66|0
1662991200000|2022-09-12 14:00:00|3310.14|3310.14|3311.54|3311.54|3315.92|3315.92|3309.17|3309.17|0
1662991500000|2022-09-12 14:05:00|3311.3|3311.3|3305.64|3305.64|3312.75|3312.75|3305.64|3305.64|0
1662991800000|2022-09-12 14:10:00|3305.01|3305.01|3304.19|3304.19|3305.38|3305.38|3302.76|3302.76|0
1662992100000|2022-09-12 14:15:00|3304.81|3304.81|3318.34|3318.34|3318.96|3318.96|3304.81|3304.81|0
1662992400000|2022-09-12 14:20:00|3317.71|3317.71|3319.92|3319.92|3320.54|3320.54|3315.92|3315.92|0
1662992700000|2022-09-12 14:25:00|3319.29|3319.29|3319.99|3319.99|3321.62|3321.62|3315.87|3315.87|0
1662993000000|2022-09-12 14:30:00|3319.82|3319.82|3323.95|3323.95|3323.95|3323.95|3316.32|3316.32|0
1662993300000|2022-09-12 14:35:00|3322.7|3322.7|3324.32|3324.32|3325.32|3325.32|3320.95|3320.95|0
1662993600000|2022-09-12 14:40:00|3324.95|3324.95|3326.77|3326.77|3326.77|3326.77|3324.52|3324.52|0
1662993900000|2022-09-12 14:45:00|3326.95|3326.95|3331.64|3331.64|3331.89|3331.89|3326.77|3326.77|0
1662994200000|2022-09-12 14:50:00|3331.77|3331.77|3328.65|3328.65|3331.77|3331.77|3325.72|3325.72|0
1662994500000|2022-09-12 14:55:00|3328.78|3328.78|3329.73|3329.73|3332.85|3332.85|3328.4|3328.4|0
1662994800000|2022-09-12 15:00:00|3330.35|3330.35|3322.64|3322.64|3330.35|3330.35|3321.14|3321.14|0
1662995100000|2022-09-12 15:05:00|3323.26|3323.26|3324.14|3324.14|3324.14|3324.14|3320.14|3320.14|0
1662995400000|2022-09-12 15:10:00|3324.76|3324.76|3326.89|3326.89|3326.89|3326.89|3321.14|3321.14|0
1662995700000|2022-09-12 15:15:00|3327.51|3327.51|3333.28|3333.28|3336.4|3336.4|3326.89|3326.89|0
1662996000000|2022-09-12 15:20:00|3333.9|3333.9|3338.44|3338.44|3338.44|3338.44|3333.9|3333.9|0
1662996300000|2022-09-12 15:25:00|3338.62|3338.62|3342.02|3342.02|3345.11|3345.11|3337.45|3337.45|0
1663053300000|2022-09-13 07:15:00|3324.57|3324.57|3319.79|3319.79|3324.57|3324.57|3316.45|3316.45|0
1663053600000|2022-09-13 07:20:00|3319.04|3319.04|3320.63|3320.63|3320.88|3320.88|3318.26|3318.26|0
1663053900000|2022-09-13 07:25:00|3319.38|3319.38|3327.46|3327.46|3327.46|3327.46|3318.13|3318.13|0
1663054200000|2022-09-13 07:30:00|3329.34|3329.34|3330.88|3330.88|3334.62|3334.62|3329.34|3329.34|0
1663054500000|2022-09-13 07:35:00|3333.37|3333.37|3329.5|3329.5|3333.37|3333.37|3327|3327|0
1663054800000|2022-09-13 07:40:00|3328.88|3328.88|3330.7|3330.7|3332.57|3332.57|3328.88|3328.88|0
1663055100000|2022-09-13 07:45:00|3330.08|3330.08|3333.2|3333.2|3333.2|3333.2|3328.83|3328.83|0
1663055400000|2022-09-13 07:50:00|3332.58|3332.58|3332.21|3332.21|3333.2|3333.2|3329.71|3329.71|0
1663055700000|2022-09-13 07:55:00|3332.38|3332.38|3333.13|3333.13|3335.63|3335.63|3331.76|3331.76|0
1663056000000|2022-09-13 08:00:00|3332.5|3332.5|3338.7|3338.7|3338.7|3338.7|3332.5|3332.5|0
1663056300000|2022-09-13 08:05:00|3339.32|3339.32|3345.09|3345.09|3346.14|3346.14|3339.14|3339.14|0
1663056600000|2022-09-13 08:10:00|3345.22|3345.22|3350.67|3350.67|3350.91|3350.91|3344.59|3344.59|0
1663056900000|2022-09-13 08:15:00|3350.04|3350.04|3345.54|3345.54|3352.09|3352.09|3345.54|3345.54|0
1663057200000|2022-09-13 08:20:00|3345.17|3345.17|3342.45|3342.45|3345.17|3345.17|3336.08|3336.08|0
1663057500000|2022-09-13 08:25:00|3342.57|3342.57|3337.95|3337.95|3342.57|3342.57|3337.95|3337.95|0
1663057800000|2022-09-13 08:30:00|3338.57|3338.57|3333.7|3333.7|3338.57|3338.57|3333.7|3333.7|0
1663058100000|2022-09-13 08:35:00|3333.35|3333.35|3328.29|3328.29|3333.35|3333.35|3327.3|3327.3|0
1663058400000|2022-09-13 08:40:00|3327.67|3327.67|3327.79|3327.79|3327.79|3327.79|3326.17|3326.17|0
1663058700000|2022-09-13 08:45:00|3327.17|3327.17|3329.35|3329.35|3330.6|3330.6|3327.1|3327.1|0
1663059000000|2022-09-13 08:50:00|3329.97|3329.97|3328.68|3328.68|3329.97|3329.97|3327.93|3327.93|0
1663059300000|2022-09-13 08:55:00|3328.92|3328.92|3325.92|3325.92|3328.92|3328.92|3325.55|3325.55|0
1663059600000|2022-09-13 09:00:00|3325.3|3325.3|3321.35|3321.35|3325.3|3325.3|3319.1|3319.1|0
1663059900000|2022-09-13 09:05:00|3320.1|3320.1|3319.77|3319.77|3320.39|3320.39|3316.9|3316.9|0
1663060200000|2022-09-13 09:10:00|3321.65|3321.65|3317.97|3317.97|3321.65|3321.65|3316.65|3316.65|0
1663060500000|2022-09-13 09:15:00|3317.8|3317.8|3317.17|3317.17|3319.05|3319.05|3317.17|3317.17|0
1663060800000|2022-09-13 09:20:00|3316.55|3316.55|3311.18|3311.18|3316.55|3316.55|3310.43|3310.43|0
1663061100000|2022-09-13 09:25:00|3305.56|3305.56|3298.41|3298.41|3305.56|3305.56|3298.41|3298.41|0
1663061400000|2022-09-13 09:30:00|3297.16|3297.16|3305.75|3305.75|3305.75|3305.75|3296.36|3296.36|0
1663061700000|2022-09-13 09:35:00|3305.5|3305.5|3309.58|3309.58|3311.46|3311.46|3303.01|3303.01|0
1663062000000|2022-09-13 09:40:00|3308.33|3308.33|3313.33|3313.33|3313.33|3313.33|3308.33|3308.33|0
1663062300000|2022-09-13 09:45:00|3315.2|3315.2|3314.45|3314.45|3315.2|3315.2|3312.95|3312.95|0
1663062600000|2022-09-13 09:50:00|3315.7|3315.7|3314.27|3314.27|3315.7|3315.7|3314.27|3314.27|0
1663062900000|2022-09-13 09:55:00|3315.52|3315.52|3316.9|3316.9|3319.52|3319.52|3315.52|3315.52|0
1663063200000|2022-09-13 10:00:00|3316.65|3316.65|3315.78|3315.78|3316.65|3316.65|3312.65|3312.65|0
1663063500000|2022-09-13 10:05:00|3317.03|3317.03|3318.12|3318.12|3318.12|3318.12|3315.78|3315.78|0
1663063800000|2022-09-13 10:10:00|3318.75|3318.75|3322.12|3322.12|3326.49|3326.49|3318.75|3318.75|0
1663064100000|2022-09-13 10:15:00|3320.87|3320.87|3325.61|3325.61|3325.61|3325.61|3320.87|3320.87|0
1663064400000|2022-09-13 10:20:00|3324.37|3324.37|3322|3322|3324.37|3324.37|3320.75|3320.75|0
1663064700000|2022-09-13 10:25:00|3322.62|3322.62|3327.37|3327.37|3328.61|3328.61|3322.62|3322.62|0
1663065000000|2022-09-13 10:30:00|3327.12|3327.12|3333|3333|3333|3333|3326.49|3326.49|0
1663065300000|2022-09-13 10:35:00|3331.75|3331.75|3331.68|3331.68|3332.93|3332.93|3330.33|3330.33|0
1663065600000|2022-09-13 10:40:00|3332.3|3332.3|3333.65|3333.65|3333.65|3333.65|3331.05|3331.05|0
1663065900000|2022-09-13 10:45:00|3334.27|3334.27|3338.39|3338.39|3338.39|3338.39|3334.27|3334.27|0
1663066200000|2022-09-13 10:50:00|3338.27|3338.27|3337.39|3337.39|3338.39|3338.39|3337.14|3337.14|0
1663066500000|2022-09-13 10:55:00|3337.22|3337.22|3338.34|3338.34|3338.34|3338.34|3337.22|3337.22|0
1663066800000|2022-09-13 11:00:00|3337.97|3337.97|3340.64|3340.64|3341.89|3341.89|3337.97|3337.97|0
1663067100000|2022-09-13 11:05:00|3341.27|3341.27|3339.02|3339.02|3341.27|3341.27|3339.02|3339.02|0
1663067400000|2022-09-13 11:10:00|3339.19|3339.19|3340.32|3340.32|3340.32|3340.32|3338.44|3338.44|0
1663067700000|2022-09-13 11:15:00|3340.94|3340.94|3337.32|3337.32|3341.57|3341.57|3337.32|3337.32|0
1663068000000|2022-09-13 11:20:00|3337.07|3337.07|3337.89|3337.89|3337.89|3337.89|3335.64|3335.64|0
1663068300000|2022-09-13 11:25:00|3338.51|3338.51|3344.63|3344.63|3344.63|3344.63|3338.51|3338.51|0
1663068600000|2022-09-13 11:30:00|3344.38|3344.38|3344.51|3344.51|3344.51|3344.51|3341.89|3341.89|0
1663068900000|2022-09-13 11:35:00|3343.88|3343.88|3341.75|3341.75|3344.01|3344.01|3341.51|3341.51|0
1663069200000|2022-09-13 11:40:00|3342.38|3342.38|3342.38|3342.38|3342.38|3342.38|3340.38|3340.38|0
1663069500000|2022-09-13 11:45:00|3342.51|3342.51|3344.38|3344.38|3344.38|3344.38|3342.51|3342.51|0
1663069800000|2022-09-13 11:50:00|3345|3345|3341.13|3341.13|3345.25|3345.25|3337.88|3337.88|0
1663070100000|2022-09-13 11:55:00|3340.5|3340.5|3341.23|3341.23|3341.85|3341.85|3340.01|3340.01|0
1663070400000|2022-09-13 12:00:00|3342.48|3342.48|3342.3|3342.3|3344.35|3344.35|3339.93|3339.93|0
1663070700000|2022-09-13 12:05:00|3342.93|3342.93|3343.92|3343.92|3347.8|3347.8|3342.93|3342.93|0
1663071000000|2022-09-13 12:10:00|3344.55|3344.55|3343.67|3343.67|3344.55|3344.55|3343.3|3343.3|0
1663071300000|2022-09-13 12:15:00|3340.55|3340.55|3337.55|3337.55|3340.55|3340.55|3336.93|3336.93|0
1663071600000|2022-09-13 12:20:00|3336.3|3336.3|3339.83|3339.83|3339.83|3339.83|3336.13|3336.13|0
1663071900000|2022-09-13 12:25:00|3339.21|3339.21|3342.42|3342.42|3342.59|3342.59|3338.05|3338.05|0
1663072200000|2022-09-13 12:30:00|3343.67|3343.67|3308.29|3308.29|3343.67|3343.67|3290|3290|0
1663072500000|2022-09-13 12:35:00|3305.17|3305.17|3297.51|3297.51|3309.54|3309.54|3293.31|3293.31|0
1663072800000|2022-09-13 12:40:00|3297.26|3297.26|3281.49|3281.49|3297.26|3297.26|3277.5|3277.5|0
1663073100000|2022-09-13 12:45:00|3283.37|3283.37|3283.36|3283.36|3287.61|3287.61|3281.24|3281.24|0
1663073400000|2022-09-13 12:50:00|3282.74|3282.74|3292.45|3292.45|3293.94|3293.94|3277.69|3277.69|0
1663073700000|2022-09-13 12:55:00|3291.2|3291.2|3282.45|3282.45|3293.44|3293.44|3282.45|3282.45|0
1663074000000|2022-09-13 13:00:00|3282.08|3282.08|3270.04|3270.04|3282.08|3282.08|3265.04|3265.04|0
1663074300000|2022-09-13 13:05:00|3268.79|3268.79|3266.3|3266.3|3273.04|3273.04|3265.67|3265.67|0
1663074600000|2022-09-13 13:10:00|3264.42|3264.42|3258.28|3258.28|3265.07|3265.07|3258.28|3258.28|0
1663074900000|2022-09-13 13:15:00|3258.4|3258.4|3262.04|3262.04|3262.04|3262.04|3254.42|3254.42|0
1663075200000|2022-09-13 13:20:00|3263.91|3263.91|3259.92|3259.92|3263.91|3263.91|3257.18|3257.18|0
1663075500000|2022-09-13 13:25:00|3260.55|3260.55|3264.55|3264.55|3264.55|3264.55|3258.55|3258.55|0
1663075800000|2022-09-13 13:30:00|3262.05|3262.05|3272.76|3272.76|3274.71|3274.71|3261.42|3261.42|0
1663076100000|2022-09-13 13:35:00|3272.14|3272.14|3265.06|3265.06|3272.14|3272.14|3258.35|3258.35|0
1663076400000|2022-09-13 13:40:00|3263.19|3263.19|3255.27|3255.27|3264.44|3264.44|3254.65|3254.65|0
1663076700000|2022-09-13 13:45:00|3255.4|3255.4|3263.52|3263.52|3264.14|3264.14|3255.4|3255.4|0
1663077000000|2022-09-13 13:50:00|3266.02|3266.02|3266.09|3266.09|3274.46|3274.46|3266.02|3266.02|0
1663077300000|2022-09-13 13:55:00|3264.84|3264.84|3259.09|3259.09|3265.97|3265.97|3255.72|3255.72|0
1663077600000|2022-09-13 14:00:00|3258.46|3258.46|3253.46|3253.46|3259.09|3259.09|3253.42|3253.42|0
1663077900000|2022-09-13 14:05:00|3252.83|3252.83|3256.96|3256.96|3257.46|3257.46|3250.09|3250.09|0
1663078200000|2022-09-13 14:10:00|3255.71|3255.71|3255.7|3255.7|3258.08|3258.08|3251.96|3251.96|0
1663078500000|2022-09-13 14:15:00|3254.45|3254.45|3258.62|3258.62|3259.25|3259.25|3252.08|3252.08|0
1663078800000|2022-09-13 14:20:00|3258.75|3258.75|3257.5|3257.5|3259.38|3259.38|3254.38|3254.38|0
1663079100000|2022-09-13 14:25:00|3257.33|3257.33|3256.6|3256.6|3259.23|3259.23|3251.23|3251.23|0
1663079400000|2022-09-13 14:30:00|3255.35|3255.35|3252.94|3252.94|3257.68|3257.68|3252.94|3252.94|0
1663079700000|2022-09-13 14:35:00|3251.06|3251.06|3254.19|3254.19|3256.31|3256.31|3251.06|3251.06|0
1663080000000|2022-09-13 14:40:00|3253.56|3253.56|3252.22|3252.22|3254.69|3254.69|3250.1|3250.1|0
1663080300000|2022-09-13 14:45:00|3251.59|3251.59|3248.59|3248.59|3252.22|3252.22|3247.72|3247.72|0
1663080600000|2022-09-13 14:50:00|3247.97|3247.97|3249.64|3249.64|3249.64|3249.64|3244.72|3244.72|0
1663080900000|2022-09-13 14:55:00|3249.47|3249.47|3242.8|3242.8|3251.8|3251.8|3242.18|3242.18|0
1663081200000|2022-09-13 15:00:00|3242.18|3242.18|3245.13|3245.13|3247|3247|3239.93|3239.93|0
1663081500000|2022-09-13 15:05:00|3246.37|3246.37|3248.41|3248.41|3248.41|3248.41|3243.8|3243.8|0
1663081800000|2022-09-13 15:10:00|3248.54|3248.54|3248.87|3248.87|3249.49|3249.49|3244.72|3244.72|0
1663082100000|2022-09-13 15:15:00|3248.24|3248.24|3250.16|3250.16|3251.54|3251.54|3247.5|3247.5|0
1663082400000|2022-09-13 15:20:00|3249.54|3249.54|3245.87|3245.87|3249.54|3249.54|3245.12|3245.12|0
1663082700000|2022-09-13 15:25:00|3246.49|3246.49|3247.69|3247.69|3248.31|3248.31|3244.62|3244.62|0
1663139700000|2022-09-14 07:15:00|3216.47|3216.47|3184.73|3184.73|3216.47|3216.47|3184.73|3184.73|0
1663140000000|2022-09-14 07:20:00|3184.11|3184.11|3189.59|3189.59|3191.96|3191.96|3183.48|3183.48|0
1663140300000|2022-09-14 07:25:00|3190.21|3190.21|3189.64|3189.64|3191.13|3191.13|3184.48|3184.48|0
1663140600000|2022-09-14 07:30:00|3190.26|3190.26|3198.29|3198.29|3199.54|3199.54|3190.26|3190.26|0
1663140900000|2022-09-14 07:35:00|3198.04|3198.04|3196.21|3196.21|3200.66|3200.66|3193.46|3193.46|0
1663141200000|2022-09-14 07:40:00|3196.83|3196.83|3202.71|3202.71|3202.9|3202.9|3193.71|3193.71|0
1663141500000|2022-09-14 07:45:00|3203.96|3203.96|3212.27|3212.27|3212.27|3212.27|3200.83|3200.83|0
1663141800000|2022-09-14 07:50:00|3210.4|3210.4|3217.82|3217.82|3218.39|3218.39|3210.4|3210.4|0
1663142100000|2022-09-14 07:55:00|3220.94|3220.94|3224.51|3224.51|3224.51|3224.51|3219.07|3219.07|0
1663142400000|2022-09-14 08:00:00|3224.26|3224.26|3223.14|3223.14|3224.26|3224.26|3216.9|3216.9|0
1663142700000|2022-09-14 08:05:00|3221.89|3221.89|3215.61|3215.61|3223.5|3223.5|3214.23|3214.23|0
1663143000000|2022-09-14 08:10:00|3215.86|3215.86|3210.91|3210.91|3216.65|3216.65|3210.91|3210.91|0
1663143300000|2022-09-14 08:15:00|3212.78|3212.78|3209.28|3209.28|3213.91|3213.91|3208.65|3208.65|0
1663143600000|2022-09-14 08:20:00|3209.9|3209.9|3213.65|3213.65|3214.15|3214.15|3209.9|3209.9|0
1663143900000|2022-09-14 08:25:00|3213.02|3213.02|3205.53|3205.53|3213.02|3213.02|3205.53|3205.53|0
1663144200000|2022-09-14 08:30:00|3206.15|3206.15|3222.43|3222.43|3222.43|3222.43|3206.15|3206.15|0
1663144500000|2022-09-14 08:35:00|3222.77|3222.77|3217.95|3217.95|3222.77|3222.77|3217.95|3217.95|0
1663144800000|2022-09-14 08:40:00|3215.45|3215.45|3214.2|3214.2|3215.45|3215.45|3211.08|3211.08|0
1663145100000|2022-09-14 08:45:00|3214.82|3214.82|3206.76|3206.76|3214.82|3214.82|3206.76|3206.76|0
1663145400000|2022-09-14 08:50:00|3206.13|3206.13|3207.2|3207.2|3208|3208|3205.5|3205.5|0
1663145700000|2022-09-14 08:55:00|3207.02|3207.02|3202.03|3202.03|3208.27|3208.27|3202.03|3202.03|0
1663146000000|2022-09-14 09:00:00|3201.4|3201.4|3198.08|3198.08|3201.4|3201.4|3194.16|3194.16|0
1663146300000|2022-09-14 09:05:00|3198.25|3198.25|3192.44|3192.44|3198.75|3198.75|3191.81|3191.81|0
1663146600000|2022-09-14 09:10:00|3193.06|3193.06|3189.83|3189.83|3193.19|3193.19|3188.82|3188.82|0
1663146900000|2022-09-14 09:15:00|3189.2|3189.2|3189.53|3189.53|3189.53|3189.53|3187.46|3187.46|0
1663147200000|2022-09-14 09:20:00|3190.15|3190.15|3188.54|3188.54|3190.15|3190.15|3187.29|3187.29|0
1663147500000|2022-09-14 09:25:00|3188.67|3188.67|3189.3|3189.3|3193.54|3193.54|3186.17|3186.17|0
1663147800000|2022-09-14 09:30:00|3188.68|3188.68|3186.16|3186.16|3188.68|3188.68|3186.03|3186.03|0
1663148100000|2022-09-14 09:35:00|3186.65|3186.65|3191.24|3191.24|3191.24|3191.24|3184.41|3184.41|0
1663148400000|2022-09-14 09:40:00|3191.87|3191.87|3189.24|3189.24|3192.49|3192.49|3188.62|3188.62|0
1663148700000|2022-09-14 09:45:00|3189.87|3189.87|3195.74|3195.74|3195.74|3195.74|3189.87|3189.87|0
1663149000000|2022-09-14 09:50:00|3195.11|3195.11|3191.81|3191.81|3195.74|3195.74|3191.19|3191.19|0
1663149300000|2022-09-14 09:55:00|3191.19|3191.19|3199.16|3199.16|3199.16|3199.16|3191.19|3191.19|0
1663149600000|2022-09-14 10:00:00|3198.53|3198.53|3199.53|3199.53|3200.41|3200.41|3197.91|3197.91|0
1663149900000|2022-09-14 10:05:00|3198.9|3198.9|3202.15|3202.15|3202.15|3202.15|3193.78|3193.78|0
1663150200000|2022-09-14 10:10:00|3203.4|3203.4|3197.85|3197.85|3203.77|3203.77|3197.85|3197.85|0
1663150500000|2022-09-14 10:15:00|3199.1|3199.1|3197.98|3197.98|3199.85|3199.85|3197.98|3197.98|0
1663150800000|2022-09-14 10:20:00|3197.36|3197.36|3195.92|3195.92|3197.36|3197.36|3195.92|3195.92|0
1663151100000|2022-09-14 10:25:00|3195.29|3195.29|3196.51|3196.51|3196.64|3196.64|3194.76|3194.76|0
1663151400000|2022-09-14 10:30:00|3198.39|3198.39|3195.64|3195.64|3199.01|3199.01|3195.64|3195.64|0
1663151700000|2022-09-14 10:35:00|3195.02|3195.02|3193.39|3193.39|3197.14|3197.14|3193.14|3193.14|0
1663152000000|2022-09-14 10:40:00|3193.02|3193.02|3186.38|3186.38|3193.64|3193.64|3186.38|3186.38|0
1663152300000|2022-09-14 10:45:00|3184.5|3184.5|3188.71|3188.71|3188.71|3188.71|3184.5|3184.5|0
1663152600000|2022-09-14 10:50:00|3188.53|3188.53|3187.42|3187.42|3189.29|3189.29|3186.42|3186.42|0
1663152900000|2022-09-14 10:55:00|3188.04|3188.04|3190.91|3190.91|3192.16|3192.16|3188.04|3188.04|0
1663153200000|2022-09-14 11:00:00|3190.29|3190.29|3189.42|3189.42|3190.84|3190.84|3189.42|3189.42|0
1663153500000|2022-09-14 11:05:00|3189.66|3189.66|3190.29|3190.29|3190.29|3190.29|3187.29|3187.29|0
1663153800000|2022-09-14 11:10:00|3191.54|3191.54|3190.68|3190.68|3191.54|3191.54|3189.44|3189.44|0
1663154100000|2022-09-14 11:15:00|3191.05|3191.05|3185.02|3185.02|3191.05|3191.05|3185.02|3185.02|0
1663154400000|2022-09-14 11:20:00|3186.89|3186.89|3185.89|3185.89|3189.02|3189.02|3185.89|3185.89|0
1663154700000|2022-09-14 11:25:00|3187.14|3187.14|3186.1|3186.1|3188.72|3188.72|3184.22|3184.22|0
1663155000000|2022-09-14 11:30:00|3185.97|3185.97|3185.52|3185.52|3186.22|3186.22|3183.35|3183.35|0
1663155300000|2022-09-14 11:35:00|3183.65|3183.65|3188.78|3188.78|3189.27|3189.27|3183.65|3183.65|0
1663155600000|2022-09-14 11:40:00|3189.4|3189.4|3189.02|3189.02|3191.52|3191.52|3187.77|3187.77|0
1663155900000|2022-09-14 11:45:00|3188.4|3188.4|3187.1|3187.1|3189.72|3189.72|3186.48|3186.48|0
1663156200000|2022-09-14 11:50:00|3186.48|3186.48|3180.09|3180.09|3187.73|3187.73|3179.34|3179.34|0
1663156500000|2022-09-14 11:55:00|3179.47|3179.47|3179.22|3179.22|3181.34|3181.34|3177.6|3177.6|0
1663156800000|2022-09-14 12:00:00|3180.47|3180.47|3181.47|3181.47|3183.09|3183.09|3177.85|3177.85|0
1663157100000|2022-09-14 12:05:00|3180.85|3180.85|3177.81|3177.81|3181.18|3181.18|3176.56|3176.56|0
1663157400000|2022-09-14 12:10:00|3178.44|3178.44|3174.86|3174.86|3178.44|3178.44|3171.11|3171.11|0
1663157700000|2022-09-14 12:15:00|3175.2|3175.2|3176.85|3176.85|3176.85|3176.85|3171.36|3171.36|0
1663158000000|2022-09-14 12:20:00|3177.48|3177.48|3178.43|3178.43|3179.35|3179.35|3175.11|3175.11|0
1663158300000|2022-09-14 12:25:00|3179.68|3179.68|3177|3177|3180.74|3180.74|3177|3177|0
1663158600000|2022-09-14 12:30:00|3180.12|3180.12|3176.48|3176.48|3180.12|3180.12|3173.61|3173.61|0
1663158900000|2022-09-14 12:35:00|3178.36|3178.36|3184.07|3184.07|3184.07|3184.07|3177.48|3177.48|0
1663159200000|2022-09-14 12:40:00|3182.82|3182.82|3185.99|3185.99|3186.24|3186.24|3181.87|3181.87|0
1663159500000|2022-09-14 12:45:00|3186.48|3186.48|3181.09|3181.09|3187.11|3187.11|3181.09|3181.09|0
1663159800000|2022-09-14 12:50:00|3181.71|3181.71|3187.08|3187.08|3187.08|3187.08|3181.71|3181.71|0
1663160100000|2022-09-14 12:55:00|3186.45|3186.45|3185.83|3185.83|3187.95|3187.95|3183.33|3183.33|0
1663160400000|2022-09-14 13:00:00|3184.58|3184.58|3185.08|3185.08|3186.71|3186.71|3182.83|3182.83|0
1663160700000|2022-09-14 13:05:00|3185.71|3185.71|3181.09|3181.09|3186.33|3186.33|3179.84|3179.84|0
1663161000000|2022-09-14 13:10:00|3181.72|3181.72|3176.6|3176.6|3182.34|3182.34|3175.98|3175.98|0
1663161300000|2022-09-14 13:15:00|3175.98|3175.98|3173.43|3173.43|3178.73|3178.73|3171.81|3171.81|0
1663161600000|2022-09-14 13:20:00|3172.81|3172.81|3177.96|3177.96|3178.54|3178.54|3172.43|3172.43|0
1663161900000|2022-09-14 13:25:00|3177.34|3177.34|3182.01|3182.01|3182.01|3182.01|3177.34|3177.34|0
1663162200000|2022-09-14 13:30:00|3182.38|3182.38|3175.89|3175.89|3182.38|3182.38|3174.39|3174.39|0
1663162500000|2022-09-14 13:35:00|3174.02|3174.02|3172.1|3172.1|3176.34|3176.34|3169.63|3169.63|0
1663162800000|2022-09-14 13:40:00|3170.85|3170.85|3181.1|3181.1|3181.1|3181.1|3169.23|3169.23|0
1663163100000|2022-09-14 13:45:00|3177.97|3177.97|3179.08|3179.08|3184.08|3184.08|3177.97|3177.97|0
1663163400000|2022-09-14 13:50:00|3181.58|3181.58|3181.01|3181.01|3183.51|3183.51|3177.76|3177.76|0
1663163700000|2022-09-14 13:55:00|3180.76|3180.76|3184.92|3184.92|3185.55|3185.55|3177.14|3177.14|0
1663164000000|2022-09-14 14:00:00|3185.17|3185.17|3181.6|3181.6|3186.47|3186.47|3179.72|3179.72|0
1663164300000|2022-09-14 14:05:00|3182.22|3182.22|3183.1|3183.1|3185.97|3185.97|3180.35|3180.35|0
1663164600000|2022-09-14 14:10:00|3181.23|3181.23|3179.98|3179.98|3186.48|3186.48|3179.86|3179.86|0
1663164900000|2022-09-14 14:15:00|3180.61|3180.61|3182.23|3182.23|3184.23|3184.23|3180.36|3180.36|0
1663165200000|2022-09-14 14:20:00|3181.61|3181.61|3179.99|3179.99|3182.23|3182.23|3174.57|3174.57|0
1663165500000|2022-09-14 14:25:00|3180.61|3180.61|3174.65|3174.65|3181.66|3181.66|3172.27|3172.27|0
1663165800000|2022-09-14 14:30:00|3175.52|3175.52|3178.81|3178.81|3180.56|3180.56|3175.52|3175.52|0
1663166100000|2022-09-14 14:35:00|3178.93|3178.93|3180.08|3180.08|3183.03|3183.03|3175.24|3175.24|0
1663166400000|2022-09-14 14:40:00|3178.83|3178.83|3186.27|3186.27|3187.52|3187.52|3178.83|3178.83|0
1663166700000|2022-09-14 14:45:00|3185.64|3185.64|3177.88|3177.88|3186.77|3186.77|3177.5|3177.5|0
1663167000000|2022-09-14 14:50:00|3178.5|3178.5|3186.2|3186.2|3186.57|3186.57|3178.5|3178.5|0
1663167300000|2022-09-14 14:55:00|3186.82|3186.82|3194|3194|3194.08|3194.08|3185.58|3185.58|0
1663167600000|2022-09-14 15:00:00|3194.13|3194.13|3193.33|3193.33|3194.75|3194.75|3188.88|3188.88|0
1663167900000|2022-09-14 15:05:00|3193.95|3193.95|3194.91|3194.91|3196.7|3196.7|3189.21|3189.21|0
1663168200000|2022-09-14 15:10:00|3196.16|3196.16|3195.87|3195.87|3197.78|3197.78|3190.91|3190.91|0
1663168500000|2022-09-14 15:15:00|3196.5|3196.5|3195.88|3195.88|3199.5|3199.5|3195.01|3195.01|0
1663168800000|2022-09-14 15:20:00|3195.26|3195.26|3196.58|3196.58|3197.83|3197.83|3193.39|3193.39|0
1663169100000|2022-09-14 15:25:00|3195.34|3195.34|3198.23|3198.23|3199.93|3199.93|3194.59|3194.59|0
1663226100000|2022-09-15 07:15:00|3208.27|3208.27|3205.64|3205.64|3210.01|3210.01|3203.76|3203.76|0
1663226400000|2022-09-15 07:20:00|3206.26|3206.26|3210.52|3210.52|3211.8|3211.8|3205.39|3205.39|0
1663226700000|2022-09-15 07:25:00|3210.89|3210.89|3212.83|3212.83|3216.69|3216.69|3210.89|3210.89|0
1663227000000|2022-09-15 07:30:00|3212.2|3212.2|3216.77|3216.77|3222.4|3222.4|3212.2|3212.2|0
1663227300000|2022-09-15 07:35:00|3217.02|3217.02|3208.11|3208.11|3217.02|3217.02|3206.86|3206.86|0
1663227600000|2022-09-15 07:40:00|3210.61|3210.61|3206.31|3206.31|3212.98|3212.98|3206.31|3206.31|0
1663227900000|2022-09-15 07:45:00|3206.44|3206.44|3213.56|3213.56|3214.93|3214.93|3206.44|3206.44|0
1663228200000|2022-09-15 07:50:00|3214.81|3214.81|3218.05|3218.05|3219.3|3219.3|3213.56|3213.56|0
1663228500000|2022-09-15 07:55:00|3217.43|3217.43|3217.72|3217.72|3221.75|3221.75|3213.48|3213.48|0
1663228800000|2022-09-15 08:00:00|3217.47|3217.47|3213.49|3213.49|3219.35|3219.35|3212.83|3212.83|0
1663229100000|2022-09-15 08:05:00|3212.24|3212.24|3212.49|3212.49|3216.61|3216.61|3209.99|3209.99|0
1663229400000|2022-09-15 08:10:00|3212.36|3212.36|3217.84|3217.84|3217.84|3217.84|3210.65|3210.65|0
1663229700000|2022-09-15 08:15:00|3217.97|3217.97|3215.19|3215.19|3219.54|3219.54|3215.19|3215.19|0
1663230000000|2022-09-15 08:20:00|3215.01|3215.01|3219.99|3219.99|3219.99|3219.99|3215.01|3215.01|0
1663230300000|2022-09-15 08:25:00|3221.24|3221.24|3224.32|3224.32|3225.44|3225.44|3220.31|3220.31|0
1663230600000|2022-09-15 08:30:00|3223.69|3223.69|3222.45|3222.45|3223.7|3223.7|3221.08|3221.08|0
1663230900000|2022-09-15 08:35:00|3221.82|3221.82|3219.82|3219.82|3221.82|3221.82|3219.57|3219.57|0
1663231200000|2022-09-15 08:40:00|3222.95|3222.95|3222.66|3222.66|3222.95|3222.95|3220.79|3220.79|0
1663231500000|2022-09-15 08:45:00|3222.04|3222.04|3218.19|3218.19|3222.04|3222.04|3216.57|3216.57|0
1663231800000|2022-09-15 08:50:00|3217.57|3217.57|3221.19|3221.19|3221.32|3221.32|3216.94|3216.94|0
1663232100000|2022-09-15 08:55:00|3220.57|3220.57|3223.31|3223.31|3224.32|3224.32|3219.94|3219.94|0
1663232400000|2022-09-15 09:00:00|3222.94|3222.94|3223.14|3223.14|3223.14|3223.14|3218.77|3218.77|0
1663232700000|2022-09-15 09:05:00|3222.52|3222.52|3223.14|3223.14|3223.14|3223.14|3219.52|3219.52|0
1663233000000|2022-09-15 09:10:00|3222.97|3222.97|3221.1|3221.1|3224.22|3224.22|3221.1|3221.1|0
1663233300000|2022-09-15 09:15:00|3220.47|3220.47|3220.92|3220.92|3222.35|3222.35|3219.22|3219.22|0
1663233600000|2022-09-15 09:20:00|3221.55|3221.55|3222.8|3222.8|3224.05|3224.05|3221.55|3221.55|0
1663233900000|2022-09-15 09:25:00|3222.17|3222.17|3223.8|3223.8|3223.8|3223.8|3220.05|3220.05|0
1663234200000|2022-09-15 09:30:00|3223.17|3223.17|3223.8|3223.8|3223.8|3223.8|3221.3|3221.3|0
1663234500000|2022-09-15 09:35:00|3223.17|3223.17|3223.8|3223.8|3224.42|3224.42|3223.17|3223.17|0
1663234800000|2022-09-15 09:40:00|3225.04|3225.04|3217.18|3217.18|3225.04|3225.04|3217.18|3217.18|0
1663235100000|2022-09-15 09:45:00|3216.55|3216.55|3217.8|3217.8|3217.8|3217.8|3216.55|3216.55|0
1663235400000|2022-09-15 09:50:00|3219.05|3219.05|3221.55|3221.55|3221.55|3221.55|3219.05|3219.05|0
1663235700000|2022-09-15 09:55:00|3220.93|3220.93|3219.25|3219.25|3221.3|3221.3|3219.25|3219.25|0
1663236000000|2022-09-15 10:00:00|3219.88|3219.88|3217.76|3217.76|3221.13|3221.13|3217.76|3217.76|0
1663236300000|2022-09-15 10:05:00|3217.51|3217.51|3216.64|3216.64|3220.01|3220.01|3216.26|3216.26|0
1663236600000|2022-09-15 10:10:00|3215.39|3215.39|3217.64|3217.64|3218.89|3218.89|3215.39|3215.39|0
1663236900000|2022-09-15 10:15:00|3218.26|3218.26|3218.26|3218.26|3218.26|3218.26|3217.64|3217.64|0
1663237200000|2022-09-15 10:20:00|3218.14|3218.14|3217.84|3217.84|3218.76|3218.76|3216.54|3216.54|0
1663237500000|2022-09-15 10:25:00|3215.97|3215.97|3214.84|3214.84|3217.22|3217.22|3214.47|3214.47|0
1663237800000|2022-09-15 10:30:00|3216.09|3216.09|3211.93|3211.93|3216.09|3216.09|3211.3|3211.3|0
1663238100000|2022-09-15 10:35:00|3211.3|3211.3|3211.93|3211.93|3212.55|3212.55|3209.43|3209.43|0
1663238400000|2022-09-15 10:40:00|3212.55|3212.55|3211.43|3211.43|3212.55|3212.55|3210.44|3210.44|0
1663238700000|2022-09-15 10:45:00|3213.31|3213.31|3216|3216|3218.05|3218.05|3213.31|3213.31|0
1663239000000|2022-09-15 10:50:00|3217.25|3217.25|3215.33|3215.33|3217.83|3217.83|3214.58|3214.58|0
1663239300000|2022-09-15 10:55:00|3214.08|3214.08|3213.37|3213.37|3215.25|3215.25|3211.5|3211.5|0
1663239600000|2022-09-15 11:00:00|3214.62|3214.62|3213.02|3213.02|3214.62|3214.62|3213.02|3213.02|0
1663239900000|2022-09-15 11:05:00|3212.52|3212.52|3213.9|3213.9|3213.9|3213.9|3211.15|3211.15|0
1663240200000|2022-09-15 11:10:00|3213.27|3213.27|3213.77|3213.77|3215.02|3215.02|3213.15|3213.15|0
1663240500000|2022-09-15 11:15:00|3215.02|3215.02|3214.16|3214.16|3215.91|3215.91|3213.77|3213.77|0
1663240800000|2022-09-15 11:20:00|3215.4|3215.4|3215.65|3215.65|3217.03|3217.03|3214.4|3214.4|0
1663241100000|2022-09-15 11:25:00|3215.03|3215.03|3219.87|3219.87|3219.87|3219.87|3215.03|3215.03|0
1663241400000|2022-09-15 11:30:00|3218.62|3218.62|3217.07|3217.07|3218.62|3218.62|3217.07|3217.07|0
1663241700000|2022-09-15 11:35:00|3216.45|3216.45|3219.02|3219.02|3220.82|3220.82|3216.45|3216.45|0
1663242000000|2022-09-15 11:40:00|3219.65|3219.65|3221.34|3221.34|3221.97|3221.97|3219.47|3219.47|0
1663242300000|2022-09-15 11:45:00|3221.97|3221.97|3222.59|3222.59|3222.59|3222.59|3220.72|3220.72|0
1663242600000|2022-09-15 11:50:00|3221.34|3221.34|3220.67|3220.67|3222.59|3222.59|3219.42|3219.42|0
1663242900000|2022-09-15 11:55:00|3220.8|3220.8|3224.04|3224.04|3224.04|3224.04|3220.8|3220.8|0
1663243200000|2022-09-15 12:00:00|3222.79|3222.79|3221.54|3221.54|3222.79|3222.79|3221.54|3221.54|0
1663243500000|2022-09-15 12:05:00|3222.79|3222.79|3221.67|3221.67|3224.04|3224.04|3220.92|3220.92|0
1663243800000|2022-09-15 12:10:00|3222.29|3222.29|3223.54|3223.54|3224.17|3224.17|3222.29|3222.29|0
1663244100000|2022-09-15 12:15:00|3224.79|3224.79|3226.66|3226.66|3227.53|3227.53|3224.04|3224.04|0
1663244400000|2022-09-15 12:20:00|3226.04|3226.04|3229.78|3229.78|3230.16|3230.16|3225.16|3225.16|0
1663244700000|2022-09-15 12:25:00|3229.61|3229.61|3228.36|3228.36|3230.24|3230.24|3226.49|3226.49|0
1663245000000|2022-09-15 12:30:00|3230.24|3230.24|3227.24|3227.24|3232.98|3232.98|3227.24|3227.24|0
1663245300000|2022-09-15 12:35:00|3223.49|3223.49|3220.11|3220.11|3225.49|3225.49|3214.99|3214.99|0
1663245600000|2022-09-15 12:40:00|3218.24|3218.24|3216.74|3216.74|3218.24|3218.24|3212.99|3212.99|0
1663245900000|2022-09-15 12:45:00|3220.48|3220.48|3221.91|3221.91|3221.91|3221.91|3215.66|3215.66|0
1663246200000|2022-09-15 12:50:00|3222.54|3222.54|3221.29|3221.29|3222.54|3222.54|3217.36|3217.36|0
1663246500000|2022-09-15 12:55:00|3220.66|3220.66|3219.92|3219.92|3223.16|3223.16|3218.79|3218.79|0
1663246800000|2022-09-15 13:00:00|3220.54|3220.54|3216.3|3216.3|3220.54|3220.54|3216.3|3216.3|0
1663247100000|2022-09-15 13:05:00|3216.05|3216.05|3209.01|3209.01|3216.05|3216.05|3209.01|3209.01|0
1663247400000|2022-09-15 13:10:00|3210.88|3210.88|3212.88|3212.88|3212.88|3212.88|3209.26|3209.26|0
1663247700000|2022-09-15 13:15:00|3211.63|3211.63|3205.2|3205.2|3213.5|3213.5|3205.2|3205.2|0
1663248000000|2022-09-15 13:20:00|3205.08|3205.08|3203.33|3203.33|3207.2|3207.2|3202.71|3202.71|0
1663248300000|2022-09-15 13:25:00|3204.58|3204.58|3205.2|3205.2|3208.08|3208.08|3204.58|3204.58|0
1663248600000|2022-09-15 13:30:00|3205.83|3205.83|3211.2|3211.2|3212.45|3212.45|3201.46|3201.46|0
1663248900000|2022-09-15 13:35:00|3211.82|3211.82|3212.21|3212.21|3212.83|3212.83|3207.58|3207.58|0
1663249200000|2022-09-15 13:40:00|3213.45|3213.45|3218.5|3218.5|3220.37|3220.37|3212.33|3212.33|0
1663249500000|2022-09-15 13:45:00|3219.12|3219.12|3220.2|3220.2|3220.37|3220.37|3212.94|3212.94|0
1663249800000|2022-09-15 13:50:00|3220.7|3220.7|3221.67|3221.67|3223.95|3223.95|3218.17|3218.17|0
1663250100000|2022-09-15 13:55:00|3218.54|3218.54|3216.92|3216.92|3220.29|3220.29|3216.92|3216.92|0
1663250400000|2022-09-15 14:00:00|3217.55|3217.55|3224.3|3224.3|3225.54|3225.54|3217.55|3217.55|0
1663250700000|2022-09-15 14:05:00|3224.92|3224.92|3223.55|3223.55|3227.67|3227.67|3222.43|3222.43|0
1663251000000|2022-09-15 14:10:00|3222.3|3222.3|3230.71|3230.71|3231.72|3231.72|3222.3|3222.3|0
1663251300000|2022-09-15 14:15:00|3230.09|3230.09|3225.34|3225.34|3235.46|3235.46|3225.34|3225.34|0
1663251600000|2022-09-15 14:20:00|3224.72|3224.72|3220.54|3220.54|3224.72|3224.72|3217.92|3217.92|0
1663251900000|2022-09-15 14:25:00|3219.92|3219.92|3209.09|3209.09|3219.92|3219.92|3209.09|3209.09|0
1663252200000|2022-09-15 14:30:00|3209.71|3209.71|3211.83|3211.83|3211.83|3211.83|3208.34|3208.34|0
1663252500000|2022-09-15 14:35:00|3211.21|3211.21|3210.9|3210.9|3211.7|3211.7|3208.83|3208.83|0
1663252800000|2022-09-15 14:40:00|3212.15|3212.15|3211.58|3211.58|3213.03|3213.03|3207.66|3207.66|0
1663253100000|2022-09-15 14:45:00|3212.21|3212.21|3209.08|3209.08|3213.2|3213.2|3208.46|3208.46|0
1663253400000|2022-09-15 14:50:00|3208.46|3208.46|3204.8|3204.8|3209.08|3209.08|3202.27|3202.27|0
1663253700000|2022-09-15 14:55:00|3205.42|3205.42|3202.3|3202.3|3205.8|3205.8|3199.8|3199.8|0
1663254000000|2022-09-15 15:00:00|3202.48|3202.48|3202.52|3202.52|3204.23|3204.23|3200.35|3200.35|0
1663254300000|2022-09-15 15:05:00|3203.14|3203.14|3200.65|3200.65|3203.52|3203.52|3200.52|3200.52|0
1663254600000|2022-09-15 15:10:00|3200.02|3200.02|3195.48|3195.48|3201.4|3201.4|3195.48|3195.48|0
1663254900000|2022-09-15 15:15:00|3195.31|3195.31|3204.05|3204.05|3204.18|3204.18|3195.31|3195.31|0
1663255200000|2022-09-15 15:20:00|3203.43|3203.43|3205.15|3205.15|3206.67|3206.67|3201.85|3201.85|0
1663255500000|2022-09-15 15:25:00|3205.32|3205.32|3207.4|3207.4|3209.17|3209.17|3205.32|3205.32|0
1663312500000|2022-09-16 07:15:00|3151.31|3151.31|3142.22|3142.22|3154.6|3154.6|3142.22|3142.22|0
1663312800000|2022-09-16 07:20:00|3142.46|3142.46|3147.06|3147.06|3147.82|3147.82|3138.09|3138.09|0
1663313100000|2022-09-16 07:25:00|3146.44|3146.44|3145.28|3145.28|3147.01|3147.01|3142.51|3142.51|0
1663313400000|2022-09-16 07:30:00|3145.15|3145.15|3137.8|3137.8|3145.15|3145.15|3137.29|3137.29|0
1663313700000|2022-09-16 07:35:00|3137.56|3137.56|3144.69|3144.69|3144.69|3144.69|3134.69|3134.69|0
1663314000000|2022-09-16 07:40:00|3144.44|3144.44|3143.83|3143.83|3146.81|3146.81|3142.71|3142.71|0
1663314300000|2022-09-16 07:45:00|3145.08|3145.08|3142.97|3142.97|3145.34|3145.34|3140.97|3140.97|0
1663314600000|2022-09-16 07:50:00|3142.11|3142.11|3145.97|3145.97|3146.34|3146.34|3140.11|3140.11|0
1663314900000|2022-09-16 07:55:00|3145.35|3145.35|3150.9|3150.9|3153.65|3153.65|3142.66|3142.66|0
1663315200000|2022-09-16 08:00:00|3150.65|3150.65|3150.69|3150.69|3150.95|3150.95|3147.7|3147.7|0
1663315500000|2022-09-16 08:05:00|3150.81|3150.81|3147.42|3147.42|3154.82|3154.82|3146.25|3146.25|0
1663315800000|2022-09-16 08:10:00|3147.54|3147.54|3143.42|3143.42|3147.67|3147.67|3143.3|3143.3|0
1663316100000|2022-09-16 08:15:00|3143.67|3143.67|3150.53|3150.53|3150.53|3150.53|3143.3|3143.3|0
1663316400000|2022-09-16 08:20:00|3150.28|3150.28|3147.73|3147.73|3150.86|3150.86|3147.73|3147.73|0
1663316700000|2022-09-16 08:25:00|3147.11|3147.11|3154.53|3154.53|3156.53|3156.53|3147.11|3147.11|0
1663317000000|2022-09-16 08:30:00|3154.28|3154.28|3153.28|3153.28|3157.39|3157.39|3152.03|3152.03|0
1663317300000|2022-09-16 08:35:00|3153.53|3153.53|3157.04|3157.04|3158.4|3158.4|3153.53|3153.53|0
1663317600000|2022-09-16 08:40:00|3153.91|3153.91|3155.17|3155.17|3158.66|3158.66|3152.66|3152.66|0
1663317900000|2022-09-16 08:45:00|3155.29|3155.29|3159.79|3159.79|3159.79|3159.79|3153.92|3153.92|0
1663318200000|2022-09-16 08:50:00|3159.54|3159.54|3161.29|3161.29|3161.29|3161.29|3156.42|3156.42|0
1663318500000|2022-09-16 08:55:00|3161.91|3161.91|3166.29|3166.29|3166.29|3166.29|3161.91|3161.91|0
1663318800000|2022-09-16 09:00:00|3165.92|3165.92|3166.96|3166.96|3168.03|3168.03|3163.41|3163.41|0
1663319100000|2022-09-16 09:05:00|3166.84|3166.84|3165.79|3165.79|3170.21|3170.21|3164.05|3164.05|0
1663319700000|2022-09-16 09:15:00|3166.54|3166.54|3165.05|3165.05|3168.06|3168.06|3157.65|3157.65|0
1663320000000|2022-09-16 09:20:00|3165.18|3165.18|3163.72|3163.72|3165.18|3165.18|3159.43|3159.43|0
1663320300000|2022-09-16 09:25:00|3163.09|3163.09|3162.97|3162.97|3166.96|3166.96|3160.92|3160.92|0
1663320600000|2022-09-16 09:30:00|3161.72|3161.72|3160.97|3160.97|3161.98|3161.98|3159.48|3159.48|0
1663320900000|2022-09-16 09:35:00|3160.35|3160.35|3162.35|3162.35|3163.98|3163.98|3159.36|3159.36|0
1663321200000|2022-09-16 09:40:00|3162.22|3162.22|3163.47|3163.47|3164.1|3164.1|3159.72|3159.72|0
1663321500000|2022-09-16 09:45:00|3163.22|3163.22|3160.73|3160.73|3166.34|3166.34|3160.1|3160.1|0
1663321800000|2022-09-16 09:50:00|3160.97|3160.97|3168.77|3168.77|3171.27|3171.27|3160.97|3160.97|0
1663322100000|2022-09-16 09:55:00|3168.15|3168.15|3168.87|3168.87|3172.14|3172.14|3166.9|3166.9|0
1663322400000|2022-09-16 10:00:00|3168.62|3168.62|3162|3162|3169.87|3169.87|3160.13|3160.13|0
1663322700000|2022-09-16 10:05:00|3163.25|3163.25|3161.25|3161.25|3166.63|3166.63|3160.63|3160.63|0
1663323000000|2022-09-16 10:10:00|3161|3161|3158.53|3158.53|3163.13|3163.13|3158.53|3158.53|0
1663323300000|2022-09-16 10:15:00|3158.65|3158.65|3163.83|3163.83|3163.83|3163.83|3158.65|3158.65|0
1663323600000|2022-09-16 10:20:00|3163.58|3163.58|3168.76|3168.76|3169.75|3169.75|3163.58|3163.58|0
1663323900000|2022-09-16 10:25:00|3169.25|3169.25|3169.58|3169.58|3170.63|3170.63|3167.34|3167.34|0
1663324200000|2022-09-16 10:30:00|3168.96|3168.96|3166.73|3166.73|3168.96|3168.96|3165.12|3165.12|0
1663324500000|2022-09-16 10:35:00|3166.11|3166.11|3166.45|3166.45|3169.36|3169.36|3165.24|3165.24|0
1663324800000|2022-09-16 10:40:00|3167.08|3167.08|3167.89|3167.89|3168.57|3168.57|3162.45|3162.45|0
1663325100000|2022-09-16 10:45:00|3168.39|3168.39|3165.26|3165.26|3170.26|3170.26|3163.39|3163.39|0
1663325400000|2022-09-16 10:50:00|3165.01|3165.01|3167.25|3167.25|3168|3168|3164.12|3164.12|0
1663325700000|2022-09-16 10:55:00|3167.12|3167.12|3175.11|3175.11|3175.11|3175.11|3167.12|3167.12|0
1663326000000|2022-09-16 11:00:00|3175.74|3175.74|3169.99|3169.99|3175.74|3175.74|3169.99|3169.99|0
1663326300000|2022-09-16 11:05:00|3169.74|3169.74|3166.2|3166.2|3170.24|3170.24|3164.95|3164.95|0
1663326600000|2022-09-16 11:10:00|3165.58|3165.58|3168.82|3168.82|3168.82|3168.82|3165.33|3165.33|0
1663326900000|2022-09-16 11:15:00|3168.95|3168.95|3167.2|3167.2|3168.95|3168.95|3165.96|3165.96|0
1663327200000|2022-09-16 11:20:00|3166.95|3166.95|3158.33|3158.33|3169.2|3169.2|3158.33|3158.33|0
1663327500000|2022-09-16 11:25:00|3157.08|3157.08|3142.6|3142.6|3157.08|3157.08|3142.6|3142.6|0
1663327800000|2022-09-16 11:30:00|3142.85|3142.85|3154.84|3154.84|3155.71|3155.71|3139.6|3139.6|0
1663328100000|2022-09-16 11:35:00|3154.97|3154.97|3147.1|3147.1|3162.21|3162.21|3143.97|3143.97|0
1663328400000|2022-09-16 11:40:00|3147.34|3147.34|3150.22|3150.22|3152.71|3152.71|3147.34|3147.34|0
1663328700000|2022-09-16 11:45:00|3149.84|3149.84|3149.6|3149.6|3149.84|3149.84|3146.86|3146.86|0
1663329000000|2022-09-16 11:50:00|3149.47|3149.47|3152.46|3152.46|3153.33|3153.33|3149.47|3149.47|0
1663329300000|2022-09-16 11:55:00|3152.21|3152.21|3154.01|3154.01|3155.63|3155.63|3151.71|3151.71|0
1663329600000|2022-09-16 12:00:00|3154.38|3154.38|3149.58|3149.58|3154.57|3154.57|3149.58|3149.58|0
1663329900000|2022-09-16 12:05:00|3149.33|3149.33|3152.2|3152.2|3152.2|3152.2|3148.83|3148.83|0
1663330200000|2022-09-16 12:10:00|3154.08|3154.08|3152.06|3152.06|3154.82|3154.82|3152.06|3152.06|0
1663330500000|2022-09-16 12:15:00|3151.56|3151.56|3150.32|3150.32|3152.18|3152.18|3149.57|3149.57|0
1663330800000|2022-09-16 12:20:00|3149.7|3149.7|3149.4|3149.4|3150.65|3150.65|3148.78|3148.78|0
1663331100000|2022-09-16 12:25:00|3150.65|3150.65|3144.78|3144.78|3152.39|3152.39|3144.78|3144.78|0
1663331400000|2022-09-16 12:30:00|3142.9|3142.9|3143.65|3143.65|3144.15|3144.15|3142.78|3142.78|0
1663331700000|2022-09-16 12:35:00|3143.9|3143.9|3146.02|3146.02|3146.02|3146.02|3143.78|3143.78|0
1663332000000|2022-09-16 12:40:00|3146.65|3146.65|3147.53|3147.53|3149.15|3149.15|3146.65|3146.65|0
1663332300000|2022-09-16 12:45:00|3146.91|3146.91|3145.53|3145.53|3147.03|3147.03|3145.15|3145.15|0
1663332600000|2022-09-16 12:50:00|3146.15|3146.15|3149.03|3149.03|3149.03|3149.03|3146.03|3146.03|0
1663332900000|2022-09-16 12:55:00|3148.4|3148.4|3146.49|3146.49|3148.4|3148.4|3143.91|3143.91|0
1663333200000|2022-09-16 13:00:00|3146.36|3146.36|3146.62|3146.62|3150.12|3150.12|3144.87|3144.87|0
1663333500000|2022-09-16 13:05:00|3146.87|3146.87|3147.25|3147.25|3149.63|3149.63|3146.01|3146.01|0
1663333800000|2022-09-16 13:10:00|3148.5|3148.5|3147.5|3147.5|3148.5|3148.5|3146|3146|0
1663334100000|2022-09-16 13:15:00|3147.38|3147.38|3149.49|3149.49|3149.62|3149.62|3146.13|3146.13|0
1663334400000|2022-09-16 13:20:00|3148.87|3148.87|3147.07|3147.07|3150.87|3150.87|3146.95|3146.95|0
1663334700000|2022-09-16 13:25:00|3147.19|3147.19|3150.41|3150.41|3150.41|3150.41|3146.17|3146.17|0
1663335000000|2022-09-16 13:30:00|3150.66|3150.66|3148.54|3148.54|3151.91|3151.91|3145.42|3145.42|0
1663335300000|2022-09-16 13:35:00|3147.29|3147.29|3149.93|3149.93|3152.15|3152.15|3146.91|3146.91|0
1663335600000|2022-09-16 13:40:00|3150.55|3150.55|3146.16|3146.16|3151.18|3151.18|3141.29|3141.29|0
1663335900000|2022-09-16 13:45:00|3147.41|3147.41|3150.56|3150.56|3150.56|3150.56|3147.41|3147.41|0
1663336200000|2022-09-16 13:50:00|3151.18|3151.18|3155.83|3155.83|3155.83|3155.83|3148.98|3148.98|0
1663336500000|2022-09-16 13:55:00|3155.58|3155.58|3157.29|3157.29|3158.04|3158.04|3154.38|3154.38|0
1663336800000|2022-09-16 14:00:00|3157.17|3157.17|3157.6|3157.6|3161.1|3161.1|3153.42|3153.42|0
1663337100000|2022-09-16 14:05:00|3155.73|3155.73|3159.3|3159.3|3161.67|3161.67|3155.61|3155.61|0
1663337400000|2022-09-16 14:10:00|3158.68|3158.68|3160.25|3160.25|3164.62|3164.62|3158.68|3158.68|0
1663337700000|2022-09-16 14:15:00|3160.12|3160.12|3158.16|3158.16|3162.5|3162.5|3158.16|3158.16|0
1663338000000|2022-09-16 14:20:00|3157.53|3157.53|3162.75|3162.75|3162.75|3162.75|3157.53|3157.53|0
1663338300000|2022-09-16 14:25:00|3162.5|3162.5|3161.58|3161.58|3164.25|3164.25|3161.46|3161.46|0
1663338600000|2022-09-16 14:30:00|3162.2|3162.2|3167.95|3167.95|3168.58|3168.58|3162.2|3162.2|0
1663338900000|2022-09-16 14:35:00|3168.58|3168.58|3170.82|3170.82|3177.57|3177.57|3167.33|3167.33|0
1663339200000|2022-09-16 14:40:00|3170.69|3170.69|3170.64|3170.64|3172.82|3172.82|3168.51|3168.51|0
1663339500000|2022-09-16 14:45:00|3169.39|3169.39|3170.08|3170.08|3171.58|3171.58|3169.09|3169.09|0
1663339800000|2022-09-16 14:50:00|3170.71|3170.71|3169.45|3169.45|3173.33|3173.33|3169.45|3169.45|0
1663340100000|2022-09-16 14:55:00|3169.33|3169.33|3162.03|3162.03|3169.33|3169.33|3159.53|3159.53|0
1663340400000|2022-09-16 15:00:00|3160.78|3160.78|3159.41|3159.41|3162.03|3162.03|3156.91|3156.91|0
1663340700000|2022-09-16 15:05:00|3158.79|3158.79|3159.46|3159.46|3160.96|3160.96|3158.21|3158.21|0
1663341000000|2022-09-16 15:10:00|3158.21|3158.21|3159.33|3159.33|3160.45|3160.45|3156.96|3156.96|0
1663341300000|2022-09-16 15:15:00|3158.08|3158.08|3160.52|3160.52|3161.2|3161.2|3157.7|3157.7|0
1663341600000|2022-09-16 15:20:00|3159.9|3159.9|3158.72|3158.72|3159.9|3159.9|3155.73|3155.73|0
1663341900000|2022-09-16 15:25:00|3158.85|3158.85|3159.19|3159.19|3159.8|3159.8|3154.7|3154.7|0
1663658100000|2022-09-20 07:15:00|3146.44|3146.44|3128.67|3128.67|3150.42|3150.42|3128.67|3128.67|0
1663658400000|2022-09-20 07:20:00|3128.79|3128.79|3132.95|3132.95|3137.95|3137.95|3128.79|3128.79|0
1663658700000|2022-09-20 07:25:00|3132.32|3132.32|3117.46|3117.46|3132.7|3132.7|3115.09|3115.09|0
1663659000000|2022-09-20 07:30:00|3116.21|3116.21|3095.53|3095.53|3116.21|3116.21|3095.53|3095.53|0
1663659300000|2022-09-20 07:35:00|3095.36|3095.36|3080.65|3080.65|3095.36|3095.36|3077.53|3077.53|0
1663659600000|2022-09-20 07:40:00|3080.03|3080.03|3068.3|3068.3|3080.78|3080.78|3066.28|3066.28|0
1663659900000|2022-09-20 07:45:00|3063.93|3063.93|3058.8|3058.8|3064.55|3064.55|3058.8|3058.8|0
1663660200000|2022-09-20 07:50:00|3060.05|3060.05|3047.94|3047.94|3060.05|3060.05|3047.06|3047.06|0
1663660500000|2022-09-20 07:55:00|3049.81|3049.81|3048.12|3048.12|3049.81|3049.81|3041.69|3041.69|0
1663660800000|2022-09-20 08:00:00|3047.49|3047.49|3048.54|3048.54|3050.62|3050.62|3036.66|3036.66|0
1663661100000|2022-09-20 08:05:00|3049.79|3049.79|3041.11|3041.11|3049.79|3049.79|3041.11|3041.11|0
1663661400000|2022-09-20 08:10:00|3040.76|3040.76|3030.34|3030.34|3040.76|3040.76|3030.34|3030.34|0
1663661700000|2022-09-20 08:15:00|3029.09|3029.09|3013.05|3013.05|3030.34|3030.34|3013.05|3013.05|0
1663662000000|2022-09-20 08:20:00|3014.93|3014.93|3011.5|3011.5|3018.51|3018.51|3007.75|3007.75|0
1663662300000|2022-09-20 08:25:00|3011.13|3011.13|3012.58|3012.58|3015.08|3015.08|3005.33|3005.33|0
1663662600000|2022-09-20 08:30:00|3013.83|3013.83|3021.96|3021.96|3021.96|3021.96|3012.21|3012.21|0
1663662900000|2022-09-20 08:35:00|3022.59|3022.59|3030.16|3030.16|3030.16|3030.16|3022.59|3022.59|0
1663663200000|2022-09-20 08:40:00|3030.04|3030.04|3024.29|3024.29|3030.42|3030.42|3024.29|3024.29|0
1663663500000|2022-09-20 08:45:00|3022.41|3022.41|3014.41|3014.41|3023.66|3023.66|3014.41|3014.41|0
1663663800000|2022-09-20 08:50:00|3017.54|3017.54|3012.42|3012.42|3018.17|3018.17|3011.41|3011.41|0
1663664100000|2022-09-20 08:55:00|3013.04|3013.04|3000.37|3000.37|3016.17|3016.17|3000.37|3000.37|0
1663664400000|2022-09-20 09:00:00|3000.99|3000.99|3004.32|3004.32|3004.86|3004.86|2999.36|2999.36|0
1663664700000|2022-09-20 09:05:00|3005.57|3005.57|2997.1|2997.1|3009.95|3009.95|2997.1|2997.1|0
1663665000000|2022-09-20 09:10:00|2997.72|2997.72|2992.1|2992.1|2997.72|2997.72|2988.85|2988.85|0
1663665300000|2022-09-20 09:15:00|2991.85|2991.85|2988.85|2988.85|2994.98|2994.98|2988.1|2988.1|0
1663665600000|2022-09-20 09:20:00|2990.73|2990.73|2985.23|2985.23|2990.73|2990.73|2982.11|2982.11|0
1663665900000|2022-09-20 09:25:00|2983.36|2983.36|2988.31|2988.31|2993.89|2993.89|2983.36|2983.36|0
1663666200000|2022-09-20 09:30:00|2987.56|2987.56|2985.44|2985.44|2994.19|2994.19|2985.44|2985.44|0
1663666500000|2022-09-20 09:35:00|2984.94|2984.94|2983.31|2983.31|2985.19|2985.19|2981.94|2981.94|0
1663666800000|2022-09-20 09:40:00|2983.44|2983.44|2982.19|2982.19|2985.94|2985.94|2982.19|2982.19|0
1663667100000|2022-09-20 09:45:00|2981.94|2981.94|2987.32|2987.32|2987.32|2987.32|2979.57|2979.57|0
1663667400000|2022-09-20 09:50:00|2987.2|2987.2|2984.92|2984.92|2991.41|2991.41|2983.54|2983.54|0
1663667700000|2022-09-20 09:55:00|2983.67|2983.67|2982.85|2982.85|2985.71|2985.71|2981.59|2981.59|0
1663668000000|2022-09-20 10:00:00|2985.6|2985.6|2972.59|2972.59|2985.97|2985.97|2969.97|2969.97|0
1663668300000|2022-09-20 10:05:00|2972.84|2972.84|2976.57|2976.57|2980.57|2980.57|2972.84|2972.84|0
1663668600000|2022-09-20 10:10:00|2975.32|2975.32|2981.86|2981.86|2981.86|2981.86|2971.24|2971.24|0
1663668900000|2022-09-20 10:15:00|2981.24|2981.24|2978.41|2978.41|2981.66|2981.66|2978.03|2978.03|0
1663669200000|2022-09-20 10:20:00|2977.16|2977.16|2974.41|2974.41|2977.16|2977.16|2973.03|2973.03|0
1663669500000|2022-09-20 10:25:00|2973.78|2973.78|2970.43|2970.43|2973.78|2973.78|2966.55|2966.55|0
1663669800000|2022-09-20 10:30:00|2971.68|2971.68|2975.8|2975.8|2978.3|2978.3|2970.17|2970.17|0
1663670100000|2022-09-20 10:35:00|2975.17|2975.17|2972.42|2972.42|2979.55|2979.55|2972.17|2972.17|0
1663670400000|2022-09-20 10:40:00|2973.05|2973.05|2967.05|2967.05|2973.05|2973.05|2967.05|2967.05|0
1663670700000|2022-09-20 10:45:00|2964.55|2964.55|2967.58|2967.58|2968.3|2968.3|2964.55|2964.55|0
1663671000000|2022-09-20 10:50:00|2968.2|2968.2|2973.62|2973.62|2977.38|2977.38|2968.2|2968.2|0
1663671300000|2022-09-20 10:55:00|2975.5|2975.5|2976.37|2976.37|2978.25|2978.25|2973.87|2973.87|0
1663671600000|2022-09-20 11:00:00|2975.75|2975.75|2968.25|2968.25|2976|2976|2968.25|2968.25|0
1663671900000|2022-09-20 11:05:00|2968.37|2968.37|2968.1|2968.1|2971.6|2971.6|2967.23|2967.23|0
1663672200000|2022-09-20 11:10:00|2967.85|2967.85|2965.4|2965.4|2968.35|2968.35|2963.18|2963.18|0
1663672500000|2022-09-20 11:15:00|2966.03|2966.03|2972.91|2972.91|2972.91|2972.91|2966.03|2966.03|0
1663672800000|2022-09-20 11:20:00|2975.41|2975.41|2973.08|2973.08|2976.13|2976.13|2972.16|2972.16|0
1663673100000|2022-09-20 11:25:00|2974.96|2974.96|2980.47|2980.47|2981.72|2981.72|2974.59|2974.59|0
1663673400000|2022-09-20 11:30:00|2979.22|2979.22|2978.47|2978.47|2981.84|2981.84|2978.47|2978.47|0
1663673700000|2022-09-20 11:35:00|2979.72|2979.72|2984.28|2984.28|2984.28|2984.28|2979.1|2979.1|0
1663674000000|2022-09-20 11:40:00|2983.03|2983.03|2980.36|2980.36|2983.03|2983.03|2978.74|2978.74|0
1663674300000|2022-09-20 11:45:00|2980.7|2980.7|2979.58|2979.58|2981.95|2981.95|2978.45|2978.45|0
1663674600000|2022-09-20 11:50:00|2979.7|2979.7|2982.33|2982.33|2983.7|2983.7|2979.7|2979.7|0
1663674900000|2022-09-20 11:55:00|2981.71|2981.71|2984.97|2984.97|2985.59|2985.59|2981.71|2981.71|0
1663675200000|2022-09-20 12:00:00|2994.35|2994.35|2999.34|2999.34|3004.97|3004.97|2994.35|2994.35|0
1663675500000|2022-09-20 12:05:00|2999.97|2999.97|2997.8|2997.8|3004.68|3004.68|2996.43|2996.43|0
1663675800000|2022-09-20 12:10:00|2999.05|2999.05|3007.05|3007.05|3007.8|3007.8|2998.93|2998.93|0
1663676100000|2022-09-20 12:15:00|3005.8|3005.8|3006.93|3006.93|3009.43|3009.43|3003.8|3003.8|0
1663676400000|2022-09-20 12:20:00|3008.8|3008.8|3011.26|3011.26|3011.26|3011.26|3005.05|3005.05|0
1663676700000|2022-09-20 12:25:00|3011.89|3011.89|3013.93|3013.93|3015.64|3015.64|3010.8|3010.8|0
1663677000000|2022-09-20 12:30:00|3014.56|3014.56|3011.68|3011.68|3015.31|3015.31|3007.68|3007.68|0
1663677300000|2022-09-20 12:35:00|3012.3|3012.3|3017.68|3017.68|3017.68|3017.68|3011.8|3011.8|0
1663677600000|2022-09-20 12:40:00|3018.93|3018.93|3012.38|3012.38|3020.43|3020.43|3012.38|3012.38|0
1663677900000|2022-09-20 12:45:00|3013.01|3013.01|3014.75|3014.75|3015.38|3015.38|3013.01|3013.01|0
1663678200000|2022-09-20 12:50:00|3014.5|3014.5|3014.72|3014.72|3016.84|3016.84|3014.34|3014.34|0
1663678500000|2022-09-20 12:55:00|3014.09|3014.09|3012.72|3012.72|3015.84|3015.84|3011.97|3011.97|0
1663678800000|2022-09-20 13:00:00|3012.47|3012.47|3013.09|3013.09|3015.59|3015.59|3012.46|3012.46|0
1663679100000|2022-09-20 13:05:00|3013.71|3013.71|3013.92|3013.92|3014.34|3014.34|3011.92|3011.92|0
1663679400000|2022-09-20 13:10:00|3014.17|3014.17|3013.92|3013.92|3014.8|3014.8|3012.42|3012.42|0
1663679700000|2022-09-20 13:15:00|3013.8|3013.8|3012.42|3012.42|3014.42|3014.42|3011.92|3011.92|0
1663680000000|2022-09-20 13:20:00|3012.3|3012.3|3010.21|3010.21|3012.3|3012.3|3008.34|3008.34|0
1663680300000|2022-09-20 13:25:00|3009.59|3009.59|3010.59|3010.59|3011.72|3011.72|3009.34|3009.34|0
1663680600000|2022-09-20 13:30:00|3010.46|3010.46|3010.1|3010.1|3012.34|3012.34|3005.73|3005.73|0
1663680900000|2022-09-20 13:35:00|3009.47|3009.47|3006.23|3006.23|3009.47|3009.47|3003.22|3003.22|0
1663681200000|2022-09-20 13:40:00|3006.85|3006.85|3002.98|3002.98|3007.48|3007.48|2997.98|2997.98|0
1663681500000|2022-09-20 13:45:00|3003.61|3003.61|3000.87|3000.87|3006.12|3006.12|2999.12|2999.12|0
1663681800000|2022-09-20 13:50:00|3002.12|3002.12|2999.68|2999.68|3002.12|3002.12|2995.18|2995.18|0
1663682100000|2022-09-20 13:55:00|2999.06|2999.06|3002.47|3002.47|3006.34|3006.34|2999.06|2999.06|0
1663682400000|2022-09-20 14:00:00|3001.84|3001.84|3011.26|3011.26|3011.51|3011.51|3000.34|3000.34|0
1663682700000|2022-09-20 14:05:00|3011.88|3011.88|3024.63|3024.63|3026.13|3026.13|3011.64|3011.64|0
1663683000000|2022-09-20 14:10:00|3025.26|3025.26|3015.74|3015.74|3026.01|3026.01|3013.74|3013.74|0
1663683300000|2022-09-20 14:15:00|3015.49|3015.49|3017.74|3017.74|3018.24|3018.24|3011.24|3011.24|0
1663683600000|2022-09-20 14:20:00|3016.49|3016.49|3032.27|3032.27|3032.27|3032.27|3016.49|3016.49|0
1663683900000|2022-09-20 14:25:00|3032.02|3032.02|3038.6|3038.6|3038.6|3038.6|3027.02|3027.02|0
1663684200000|2022-09-20 14:30:00|3037.97|3037.97|3025.48|3025.48|3038.6|3038.6|3025.48|3025.48|0
1663684500000|2022-09-20 14:35:00|3025.73|3025.73|3019.8|3019.8|3026.92|3026.92|3016.43|3016.43|0
1663684800000|2022-09-20 14:40:00|3020.43|3020.43|3020.78|3020.78|3026.05|3026.05|3018.18|3018.18|0
1663685100000|2022-09-20 14:45:00|3020.15|3020.15|3014.28|3014.28|3020.15|3020.15|3012.78|3012.78|0
1663685400000|2022-09-20 14:50:00|3015.53|3015.53|3014.74|3014.74|3017.53|3017.53|3014.74|3014.74|0
1663685700000|2022-09-20 14:55:00|3014.61|3014.61|3017.58|3017.58|3017.58|3017.58|3013.36|3013.36|0
1663686000000|2022-09-20 15:00:00|3018.21|3018.21|3012.92|3012.92|3020.21|3020.21|3011.33|3011.33|0
1663686300000|2022-09-20 15:05:00|3013.17|3013.17|3023.79|3023.79|3023.79|3023.79|3013.17|3013.17|0
1663686600000|2022-09-20 15:10:00|3024.03|3024.03|3021.91|3021.91|3024.09|3024.09|3021.91|3021.91|0
1663686900000|2022-09-20 15:15:00|3022.03|3022.03|3017.78|3017.78|3022.66|3022.66|3016.28|3016.28|0
1663687200000|2022-09-20 15:20:00|3017.16|3017.16|3020.03|3020.03|3023.95|3023.95|3017.03|3017.03|0
1663687500000|2022-09-20 15:25:00|3020.66|3020.66|3023.22|3023.22|3024.42|3024.42|3018.04|3018.04|0
1663744500000|2022-09-21 07:15:00|3039|3039|3046.45|3046.45|3052.88|3052.88|3038.82|3038.82|0
1663744800000|2022-09-21 07:20:00|3047.08|3047.08|3040.86|3040.86|3047.83|3047.83|3040.86|3040.86|0
1663745100000|2022-09-21 07:25:00|3041.36|3041.36|3051.52|3051.52|3055.4|3055.4|3041.36|3041.36|0
1663745400000|2022-09-21 07:30:00|3050.27|3050.27|3053.38|3053.38|3053.76|3053.76|3046.01|3046.01|0
1663745700000|2022-09-21 07:35:00|3054.63|3054.63|3055.06|3055.06|3056.81|3056.81|3053.76|3053.76|0
1663746000000|2022-09-21 07:40:00|3055.68|3055.68|3057.31|3057.31|3059.81|3059.81|3054.43|3054.43|0
1663746300000|2022-09-21 07:45:00|3057.93|3057.93|3062.1|3062.1|3062.1|3062.1|3057.1|3057.1|0
1663746600000|2022-09-21 07:50:00|3063.97|3063.97|3057.6|3057.6|3065.89|3065.89|3057.6|3057.6|0
1663746900000|2022-09-21 07:55:00|3057.73|3057.73|3059.26|3059.26|3059.26|3059.26|3051.76|3051.76|0
1663747200000|2022-09-21 08:00:00|3058.64|3058.64|3063.19|3063.19|3063.81|3063.81|3058.39|3058.39|0
1663747500000|2022-09-21 08:05:00|3062.81|3062.81|3059.4|3059.4|3062.81|3062.81|3052.65|3052.65|0
1663747800000|2022-09-21 08:10:00|3060.65|3060.65|3065.02|3065.02|3066.9|3066.9|3060.65|3060.65|0
1663748100000|2022-09-21 08:15:00|3065.65|3065.65|3073.99|3073.99|3073.99|3073.99|3064.77|3064.77|0
1663748400000|2022-09-21 08:20:00|3076.49|3076.49|3074.09|3074.09|3077.11|3077.11|3072.84|3072.84|0
1663748700000|2022-09-21 08:25:00|3074.21|3074.21|3070.59|3070.59|3074.21|3074.21|3069.34|3069.34|0
1663749000000|2022-09-21 08:30:00|3069.96|3069.96|3069.92|3069.92|3072.59|3072.59|3065.71|3065.71|0
1663749300000|2022-09-21 08:35:00|3071.8|3071.8|3065.82|3065.82|3071.8|3071.8|3065.82|3065.82|0
1663749600000|2022-09-21 08:40:00|3065.45|3065.45|3072.55|3072.55|3072.55|3072.55|3065.45|3065.45|0
1663749900000|2022-09-21 08:45:00|3071.92|3071.92|3072.43|3072.43|3075.05|3075.05|3071.3|3071.3|0
1663750200000|2022-09-21 08:50:00|3073.68|3073.68|3069.13|3069.13|3073.68|3073.68|3069.13|3069.13|0
1663750500000|2022-09-21 08:55:00|3070.38|3070.38|3066.93|3066.93|3070.38|3070.38|3066.93|3066.93|0
1663750800000|2022-09-21 09:00:00|3066.31|3066.31|3059.18|3059.18|3066.31|3066.31|3059.18|3059.18|0
1663751100000|2022-09-21 09:05:00|3060.43|3060.43|3065.81|3065.81|3067.68|3067.68|3060.43|3060.43|0
1663751400000|2022-09-21 09:10:00|3064.56|3064.56|3065.47|3065.47|3067.35|3067.35|3063.35|3063.35|0
1663751700000|2022-09-21 09:15:00|3066.1|3066.1|3064.26|3064.26|3070.14|3070.14|3064.26|3064.26|0
1663752000000|2022-09-21 09:20:00|3064.89|3064.89|3063.13|3063.13|3065.63|3065.63|3062.51|3062.51|0
1663752300000|2022-09-21 09:25:00|3062.51|3062.51|3065.38|3065.38|3067.26|3067.26|3062.51|3062.51|0
1663752600000|2022-09-21 09:30:00|3064.13|3064.13|3067.73|3067.73|3068.98|3068.98|3062.76|3062.76|0
1663752900000|2022-09-21 09:35:00|3068.98|3068.98|3068.36|3068.36|3070.24|3070.24|3067.61|3067.61|0
1663753200000|2022-09-21 09:40:00|3068.53|3068.53|3067.69|3067.69|3070.94|3070.94|3067.69|3067.69|0
1663753500000|2022-09-21 09:45:00|3068.31|3068.31|3067.22|3067.22|3070.07|3070.07|3066.94|3066.94|0
1663753800000|2022-09-21 09:50:00|3069.72|3069.72|3071.18|3071.18|3071.81|3071.81|3069.1|3069.1|0
1663754100000|2022-09-21 09:55:00|3069.93|3069.93|3068.93|3068.93|3070.8|3070.8|3066.8|3066.8|0
1663754400000|2022-09-21 10:00:00|3068.68|3068.68|3066.39|3066.39|3070.18|3070.18|3066.31|3066.31|0
1663754700000|2022-09-21 10:05:00|3066.27|3066.27|3070.28|3070.28|3070.73|3070.73|3066.27|3066.27|0
1663755000000|2022-09-21 10:10:00|3070.4|3070.4|3071.25|3071.25|3072.4|3072.4|3070.4|3070.4|0
1663755300000|2022-09-21 10:15:00|3071.12|3071.12|3070.54|3070.54|3071.12|3071.12|3069.53|3069.53|0
1663755600000|2022-09-21 10:20:00|3071.16|3071.16|3067.61|3067.61|3071.16|3071.16|3065.53|3065.53|0
1663755900000|2022-09-21 10:25:00|3068.86|3068.86|3068.86|3068.86|3068.86|3068.86|3067.61|3067.61|0
1663756200000|2022-09-21 10:30:00|3068.23|3068.23|3061.61|3061.61|3068.23|3068.23|3061.61|3061.61|0
1663756500000|2022-09-21 10:35:00|3062.23|3062.23|3066.87|3066.87|3068.37|3068.37|3061.86|3061.86|0
1663756800000|2022-09-21 10:40:00|3067.49|3067.49|3067.87|3067.87|3070.12|3070.12|3067.49|3067.49|0
1663757100000|2022-09-21 10:45:00|3068.05|3068.05|3066.55|3066.55|3070.04|3070.04|3066.55|3066.55|0
1663757400000|2022-09-21 10:50:00|3066.79|3066.79|3069.01|3069.01|3069.63|3069.63|3066.79|3066.79|0
1663757700000|2022-09-21 10:55:00|3067.76|3067.76|3067.63|3067.63|3069.01|3069.01|3067.01|3067.01|0
1663758000000|2022-09-21 11:00:00|3067.01|3067.01|3067.16|3067.16|3070.76|3070.76|3067.01|3067.01|0
1663758300000|2022-09-21 11:05:00|3066.66|3066.66|3064.29|3064.29|3066.66|3066.66|3063.04|3063.04|0
1663758600000|2022-09-21 11:10:00|3064.12|3064.12|3063.75|3063.75|3064.12|3064.12|3062.24|3062.24|0
1663758900000|2022-09-21 11:15:00|3063.99|3063.99|3068|3068|3069.25|3069.25|3063.87|3063.87|0
1663759200000|2022-09-21 11:20:00|3067.87|3067.87|3066.79|3066.79|3067.87|3067.87|3064.8|3064.8|0
1663759500000|2022-09-21 11:25:00|3066.17|3066.17|3064.92|3064.92|3066.17|3066.17|3064.29|3064.29|0
1663759800000|2022-09-21 11:30:00|3065.27|3065.27|3065.19|3065.19|3065.99|3065.99|3062.4|3062.4|0
1663760100000|2022-09-21 11:35:00|3065.32|3065.32|3066.92|3066.92|3067.04|3067.04|3064.07|3064.07|0
1663760400000|2022-09-21 11:40:00|3067.54|3067.54|3069.42|3069.42|3070.92|3070.92|3067.54|3067.54|0
1663760700000|2022-09-21 11:45:00|3071.3|3071.3|3075.55|3075.55|3076.17|3076.17|3071.3|3071.3|0
1663761000000|2022-09-21 11:50:00|3074.3|3074.3|3074.05|3074.05|3075.3|3075.3|3072.17|3072.17|0
1663761300000|2022-09-21 11:55:00|3075.3|3075.3|3071.91|3071.91|3075.65|3075.65|3071.91|3071.91|0
1663761600000|2022-09-21 12:00:00|3072.53|3072.53|3075.03|3075.03|3075.66|3075.66|3072.41|3072.41|0
1663761900000|2022-09-21 12:05:00|3073.78|3073.78|3077.53|3077.53|3077.66|3077.66|3073.66|3073.66|0
1663762200000|2022-09-21 12:10:00|3076.91|3076.91|3073.11|3073.11|3076.91|3076.91|3073.11|3073.11|0
1663762500000|2022-09-21 12:15:00|3074.99|3074.99|3072.36|3072.36|3074.99|3074.99|3071.11|3071.11|0
1663762800000|2022-09-21 12:20:00|3071.74|3071.74|3079.41|3079.41|3079.41|3079.41|3071.61|3071.61|0
1663763100000|2022-09-21 12:25:00|3080.04|3080.04|3085.54|3085.54|3085.54|3085.54|3080.04|3080.04|0
1663763400000|2022-09-21 12:30:00|3085.66|3085.66|3084.4|3084.4|3087.53|3087.53|3081.98|3081.98|0
1663763700000|2022-09-21 12:35:00|3083.77|3083.77|3082.03|3082.03|3083.77|3083.77|3081.15|3081.15|0
1663764000000|2022-09-21 12:40:00|3080.78|3080.78|3076.48|3076.48|3081.15|3081.15|3076.48|3076.48|0
1663764300000|2022-09-21 12:45:00|3075.86|3075.86|3072.85|3072.85|3077.1|3077.1|3071.6|3071.6|0
1663764600000|2022-09-21 12:50:00|3072.23|3072.23|3069.27|3069.27|3072.23|3072.23|3066.77|3066.77|0
1663764900000|2022-09-21 12:55:00|3068.77|3068.77|3069.43|3069.43|3070.15|3070.15|3068.27|3068.27|0
1663765200000|2022-09-21 13:00:00|3070.95|3070.95|3068.58|3068.58|3071.96|3071.96|3067.95|3067.95|0
1663765500000|2022-09-21 13:05:00|3067.95|3067.95|3070.08|3070.08|3071.95|3071.95|3067.33|3067.33|0
1663765800000|2022-09-21 13:10:00|3069.83|3069.83|3066.28|3066.28|3069.95|3069.95|3066.28|3066.28|0
1663766100000|2022-09-21 13:15:00|3065.03|3065.03|3068.4|3068.4|3068.41|3068.41|3064.41|3064.41|0
1663766400000|2022-09-21 13:20:00|3069.65|3069.65|3072.69|3072.69|3074.57|3074.57|3069.65|3069.65|0
1663766700000|2022-09-21 13:25:00|3072.82|3072.82|3075.66|3075.66|3076.53|3076.53|3072.44|3072.44|0
1663767000000|2022-09-21 13:30:00|3075.03|3075.03|3071.53|3071.53|3076.54|3076.54|3069.03|3069.03|0
1663767300000|2022-09-21 13:35:00|3072.78|3072.78|3072.97|3072.97|3075.9|3075.9|3071.65|3071.65|0
1663767600000|2022-09-21 13:40:00|3072.35|3072.35|3070.24|3070.24|3073.62|3073.62|3069.99|3069.99|0
1663767900000|2022-09-21 13:45:00|3069.61|3069.61|3077.98|3077.98|3079.36|3079.36|3067.11|3067.11|0
1663768200000|2022-09-21 13:50:00|3078.11|3078.11|3075.31|3075.31|3079.61|3079.61|3075.31|3075.31|0
1663768500000|2022-09-21 13:55:00|3075.94|3075.94|3076.02|3076.02|3079.44|3079.44|3071.94|3071.94|0
1663768800000|2022-09-21 14:00:00|3075.9|3075.9|3078.9|3078.9|3079.53|3079.53|3074.65|3074.65|0
1663769100000|2022-09-21 14:05:00|3080.15|3080.15|3077.67|3077.67|3080.9|3080.9|3071.11|3071.11|0
1663769400000|2022-09-21 14:10:00|3078.3|3078.3|3079.17|3079.17|3079.17|3079.17|3075.55|3075.55|0
1663769700000|2022-09-21 14:15:00|3078.55|3078.55|3078.09|3078.09|3079.17|3079.17|3076.05|3076.05|0
1663770000000|2022-09-21 14:20:00|3078.72|3078.72|3080.26|3080.26|3080.88|3080.88|3076.22|3076.22|0
1663770300000|2022-09-21 14:25:00|3079|3079|3090.2|3090.2|3091.08|3091.08|3079|3079|0
1663770600000|2022-09-21 14:30:00|3090.83|3090.83|3089.49|3089.49|3090.83|3090.83|3083.83|3083.83|0
1663770900000|2022-09-21 14:35:00|3089.74|3089.74|3094|3094|3094|3094|3089.74|3089.74|0
1663771200000|2022-09-21 14:40:00|3094.63|3094.63|3097.88|3097.88|3097.88|3097.88|3094.5|3094.5|0
1663771500000|2022-09-21 14:45:00|3097.25|3097.25|3093|3093|3099.13|3099.13|3092.5|3092.5|0
1663771800000|2022-09-21 14:50:00|3092.37|3092.37|3093.33|3093.33|3094.13|3094.13|3091.25|3091.25|0
1663772100000|2022-09-21 14:55:00|3093.58|3093.58|3095.46|3095.46|3095.46|3095.46|3092.21|3092.21|0
1663772400000|2022-09-21 15:00:00|3095.58|3095.58|3095.42|3095.42|3098.92|3098.92|3094.17|3094.17|0
1663772700000|2022-09-21 15:05:00|3095.55|3095.55|3097.92|3097.92|3097.92|3097.92|3094.3|3094.3|0
1663773000000|2022-09-21 15:10:00|3097.8|3097.8|3098.58|3098.58|3099.38|3099.38|3096.09|3096.09|0
1663773300000|2022-09-21 15:15:00|3098.75|3098.75|3098.25|3098.25|3100.63|3100.63|3097.88|3097.88|0
1663773600000|2022-09-21 15:20:00|3099.5|3099.5|3100.88|3100.88|3102.13|3102.13|3099|3099|0
1663773900000|2022-09-21 15:25:00|3101.5|3101.5|3098.72|3098.72|3102.8|3102.8|3098.09|3098.09|0
1663830900000|2022-09-22 07:15:00|3029.25|3029.25|3031.57|3031.57|3040.12|3040.12|3028|3028|0
1663831200000|2022-09-22 07:20:00|3031.45|3031.45|3027.22|3027.22|3031.95|3031.95|3026.77|3026.77|0
1663831500000|2022-09-22 07:25:00|3030.35|3030.35|3032.64|3032.64|3035.14|3035.14|3029.1|3029.1|0
1663831800000|2022-09-22 07:30:00|3031.39|3031.39|3030.52|3030.52|3032.14|3032.14|3023.89|3023.89|0
1663832100000|2022-09-22 07:35:00|3031.77|3031.77|3030.64|3030.64|3032.39|3032.39|3028.77|3028.77|0
1663832400000|2022-09-22 07:40:00|3030.52|3030.52|3038.36|3038.36|3038.36|3038.36|3030.35|3030.35|0
1663832700000|2022-09-22 07:45:00|3038.71|3038.71|3051.85|3051.85|3051.85|3051.85|3036.59|3036.59|0
1663833000000|2022-09-22 07:50:00|3052.02|3052.02|3057.82|3057.82|3059.69|3059.69|3052.02|3052.02|0
1663833300000|2022-09-22 07:55:00|3057.19|3057.19|3052.11|3052.11|3057.19|3057.19|3047.69|3047.69|0
1663833600000|2022-09-22 08:00:00|3051.99|3051.99|3052.03|3052.03|3053.28|3053.28|3049.19|3049.19|0
1663833900000|2022-09-22 08:05:00|3052.4|3052.4|3052.46|3052.46|3057.4|3057.4|3049.53|3049.53|0
1663834200000|2022-09-22 08:10:00|3052.29|3052.29|3053.83|3053.83|3054.09|3054.09|3051.33|3051.33|0
1663834500000|2022-09-22 08:15:00|3055.08|3055.08|3055.75|3055.75|3058.88|3058.88|3052.58|3052.58|0
1663834800000|2022-09-22 08:20:00|3054.5|3054.5|3056.25|3056.25|3056.25|3056.25|3053.25|3053.25|0
1663835100000|2022-09-22 08:25:00|3055.88|3055.88|3054.9|3054.9|3056.33|3056.33|3053.83|3053.83|0
1663835400000|2022-09-22 08:30:00|3055.15|3055.15|3052.9|3052.9|3061.4|3061.4|3052.9|3052.9|0
1663835700000|2022-09-22 08:35:00|3053.15|3053.15|3064.13|3064.13|3064.13|3064.13|3053.15|3053.15|0
1663836000000|2022-09-22 08:40:00|3066.63|3066.63|3060.75|3060.75|3066.63|3066.63|3055.92|3055.92|0
1663836300000|2022-09-22 08:45:00|3060.62|3060.62|3064.19|3064.19|3065.99|3065.99|3060.62|3060.62|0
1663836600000|2022-09-22 08:50:00|3064.31|3064.31|3060.14|3060.14|3064.31|3064.31|3059.94|3059.94|0
1663836900000|2022-09-22 08:55:00|3060.31|3060.31|3062.81|3062.81|3062.81|3062.81|3060.31|3060.31|0
1663837200000|2022-09-22 09:00:00|3064.06|3064.06|3058.39|3058.39|3064.06|3064.06|3057.14|3057.14|0
1663837500000|2022-09-22 09:05:00|3057.14|3057.14|3049.72|3049.72|3057.14|3057.14|3049.72|3049.72|0
1663837800000|2022-09-22 09:10:00|3049.48|3049.48|3049.05|3049.05|3051.55|3051.55|3048.18|3048.18|0
1663838100000|2022-09-22 09:15:00|3051.55|3051.55|3046.72|3046.72|3051.55|3051.55|3046.47|3046.47|0
1663838400000|2022-09-22 09:20:00|3048.6|3048.6|3047.67|3047.67|3048.67|3048.67|3047.67|3047.67|0
1663838700000|2022-09-22 09:25:00|3047.79|3047.79|3046.33|3046.33|3047.91|3047.91|3045.71|3045.71|0
1663839000000|2022-09-22 09:30:00|3045.71|3045.71|3049.79|3049.79|3051.16|3051.16|3045.71|3045.71|0
1663839300000|2022-09-22 09:35:00|3047.91|3047.91|3047.97|3047.97|3050.71|3050.71|3047.91|3047.91|0
1663839600000|2022-09-22 09:40:00|3047.72|3047.72|3042.47|3042.47|3047.97|3047.97|3042.47|3042.47|0
1663839900000|2022-09-22 09:45:00|3042.6|3042.6|3041.31|3041.31|3045.39|3045.39|3040.69|3040.69|0
1663840200000|2022-09-22 09:50:00|3041.07|3041.07|3040.39|3040.39|3041.07|3041.07|3037.51|3037.51|0
1663840500000|2022-09-22 09:55:00|3040.56|3040.56|3041.01|3041.01|3041.64|3041.64|3039.81|3039.81|0
1663840800000|2022-09-22 10:00:00|3039.76|3039.76|3039.43|3039.43|3039.93|3039.93|3035.81|3035.81|0
1663841100000|2022-09-22 10:05:00|3041.31|3041.31|3042.8|3042.8|3042.8|3042.8|3040.8|3040.8|0
1663841400000|2022-09-22 10:10:00|3042.93|3042.93|3038.72|3038.72|3042.93|3042.93|3038.72|3038.72|0
1663841700000|2022-09-22 10:15:00|3039.34|3039.34|3040.62|3040.62|3041.74|3041.74|3039.34|3039.34|0
1663842000000|2022-09-22 10:20:00|3039.99|3039.99|3044.37|3044.37|3044.99|3044.99|3039.37|3039.37|0
1663842300000|2022-09-22 10:25:00|3044.62|3044.62|3045.24|3045.24|3046.49|3046.49|3043.99|3043.99|0
1663842600000|2022-09-22 10:30:00|3045.37|3045.37|3038.74|3038.74|3045.37|3045.37|3038.74|3038.74|0
1663842900000|2022-09-22 10:35:00|3039.99|3039.99|3037.61|3037.61|3040.12|3040.12|3036.36|3036.36|0
1663843200000|2022-09-22 10:40:00|3036.36|3036.36|3035.51|3035.51|3036.62|3036.62|3035.32|3035.32|0
1663843500000|2022-09-22 10:45:00|3035.27|3035.27|3032.52|3032.52|3035.27|3035.27|3032.14|3032.14|0
1663843800000|2022-09-22 10:50:00|3033.77|3033.77|3035.32|3035.32|3035.32|3035.32|3033.77|3033.77|0
1663844100000|2022-09-22 10:55:00|3036.57|3036.57|3030.71|3030.71|3036.57|3036.57|3030.71|3030.71|0
1663844400000|2022-09-22 11:00:00|3032.59|3032.59|3035.93|3035.93|3041.19|3041.19|3032.59|3032.59|0
1663844700000|2022-09-22 11:05:00|3037.18|3037.18|3025.5|3025.5|3037.18|3037.18|3025.5|3025.5|0
1663845000000|2022-09-22 11:10:00|3024.88|3024.88|3010.41|3010.41|3024.88|3024.88|3010.04|3010.04|0
1663845300000|2022-09-22 11:15:00|3010.28|3010.28|3014.54|3014.54|3022.16|3022.16|3010.28|3010.28|0
1663845600000|2022-09-22 11:20:00|3014.78|3014.78|3016.94|3016.94|3017.91|3017.91|3013.06|3013.06|0
1663845900000|2022-09-22 11:25:00|3016.31|3016.31|3003.91|3003.91|3016.31|3016.31|3003.91|3003.91|0
1663846200000|2022-09-22 11:30:00|3004.04|3004.04|3009.37|3009.37|3009.37|3009.37|3004.04|3004.04|0
1663846500000|2022-09-22 11:35:00|3009.24|3009.24|3012.87|3012.87|3013.49|3013.49|3007.37|3007.37|0
1663846800000|2022-09-22 11:40:00|3013.12|3013.12|3017.99|3017.99|3018.12|3018.12|3013.12|3013.12|0
1663847100000|2022-09-22 11:45:00|3017.37|3017.37|3013.36|3013.36|3017.37|3017.37|3012.87|3012.87|0
1663847400000|2022-09-22 11:50:00|3013.24|3013.24|3016.74|3016.74|3018.7|3018.7|3013.24|3013.24|0
1663847700000|2022-09-22 11:55:00|3017.37|3017.37|3017.49|3017.49|3020.12|3020.12|3016.12|3016.12|0
1663848000000|2022-09-22 12:00:00|3017.62|3017.62|3024.74|3024.74|3024.74|3024.74|3017.49|3017.49|0
1663848300000|2022-09-22 12:05:00|3024.12|3024.12|3020.74|3020.74|3024.74|3024.74|3018.99|3018.99|0
1663848600000|2022-09-22 12:10:00|3020.99|3020.99|3023.15|3023.15|3026.4|3026.4|3020.99|3020.99|0
1663848900000|2022-09-22 12:15:00|3023.65|3023.65|3026.93|3026.93|3028.89|3028.89|3023.02|3023.02|0
1663849200000|2022-09-22 12:20:00|3026.31|3026.31|3025.43|3025.43|3027.18|3027.18|3024.05|3024.05|0
1663849500000|2022-09-22 12:25:00|3027.93|3027.93|3028.18|3028.18|3029.18|3029.18|3027.93|3027.93|0
1663849800000|2022-09-22 12:30:00|3026.93|3026.93|3021.95|3021.95|3026.93|3026.93|3021.93|3021.93|0
1663850100000|2022-09-22 12:35:00|3023.83|3023.83|3031.74|3031.74|3033.35|3033.35|3023.2|3023.2|0
1663850400000|2022-09-22 12:40:00|3030.49|3030.49|3034.03|3034.03|3037.15|3037.15|3030.49|3030.49|0
1663850700000|2022-09-22 12:45:00|3033.41|3033.41|3036.08|3036.08|3037.91|3037.91|3033.41|3033.41|0
1663851000000|2022-09-22 12:50:00|3035.45|3035.45|3036.72|3036.72|3038.85|3038.85|3035.1|3035.1|0
1663851300000|2022-09-22 12:55:00|3036.35|3036.35|3032.5|3032.5|3036.6|3036.6|3032.5|3032.5|0
1663851600000|2022-09-22 13:00:00|3031.25|3031.25|3029.84|3029.84|3033.87|3033.87|3029.84|3029.84|0
1663851900000|2022-09-22 13:05:00|3030.46|3030.46|3032.34|3032.34|3033.59|3033.59|3030.46|3030.46|0
1663852200000|2022-09-22 13:10:00|3031.71|3031.71|3031.41|3031.41|3032.04|3032.04|3028.91|3028.91|0
1663852500000|2022-09-22 13:15:00|3032.04|3032.04|3033.04|3033.04|3035.67|3035.67|3032.04|3032.04|0
1663852800000|2022-09-22 13:20:00|3033.67|3033.67|3023.8|3023.8|3033.67|3033.67|3023.8|3023.8|0
1663853100000|2022-09-22 13:25:00|3023.17|3023.17|3020.63|3020.63|3025.3|3025.3|3018.92|3018.92|0
1663853400000|2022-09-22 13:30:00|3022.51|3022.51|3017.3|3017.3|3027.67|3027.67|3015.68|3015.68|0
1663853700000|2022-09-22 13:35:00|3016.05|3016.05|3008.55|3008.55|3017.13|3017.13|3005.67|3005.67|0
1663854000000|2022-09-22 13:40:00|3007.3|3007.3|3000.92|3000.92|3007.3|3007.3|2999.5|2999.5|0
1663854300000|2022-09-22 13:45:00|3000.29|3000.29|2993.55|2993.55|3001.67|3001.67|2992.92|2992.92|0
1663854600000|2022-09-22 13:50:00|2993.38|2993.38|2986.76|2986.76|2993.39|2993.39|2984.89|2984.89|0
1663854900000|2022-09-22 13:55:00|2987.39|2987.39|2985.17|2985.17|2987.39|2987.39|2980.71|2980.71|0
1663855200000|2022-09-22 14:00:00|2985|2985|2970.12|2970.12|2985|2985|2970|2970|0
1663855500000|2022-09-22 14:05:00|2968.87|2968.87|2975.37|2975.37|2977.75|2977.75|2968.87|2968.87|0
1663855800000|2022-09-22 14:10:00|2975.12|2975.12|2971.29|2971.29|2975.75|2975.75|2965.59|2965.59|0
1663856100000|2022-09-22 14:15:00|2971.92|2971.92|2956.45|2956.45|2972.54|2972.54|2956.45|2956.45|0
1663856400000|2022-09-22 14:20:00|2957.07|2957.07|2942.94|2942.94|2957.7|2957.7|2942.94|2942.94|0
1663856700000|2022-09-22 14:25:00|2944.19|2944.19|2941.56|2941.56|2944.44|2944.44|2938.64|2938.64|0
1663857000000|2022-09-22 14:30:00|2942.81|2942.81|2937.98|2937.98|2944.6|2944.6|2936.35|2936.35|0
1663857300000|2022-09-22 14:35:00|2937.85|2937.85|2939.36|2939.36|2939.98|2939.98|2933.98|2933.98|0
1663857600000|2022-09-22 14:40:00|2938.73|2938.73|2935.98|2935.98|2939.36|2939.36|2934.23|2934.23|0
1663857900000|2022-09-22 14:45:00|2937.23|2937.23|2932.73|2932.73|2938.48|2938.48|2931.86|2931.86|0
1663858200000|2022-09-22 14:50:00|2933.36|2933.36|2928.36|2928.36|2933.36|2933.36|2928.36|2928.36|0
1663858500000|2022-09-22 14:55:00|2927.73|2927.73|2926.86|2926.86|2928.61|2928.61|2926.11|2926.11|0
1663858800000|2022-09-22 15:00:00|2926.23|2926.23|2919.76|2919.76|2926.23|2926.23|2919.76|2919.76|0
1663859100000|2022-09-22 15:05:00|2919.89|2919.89|2915.05|2915.05|2920.39|2920.39|2914.43|2914.43|0
1663859400000|2022-09-22 15:10:00|2914.43|2914.43|2907.5|2907.5|2914.43|2914.43|2906.87|2906.87|0
1663859700000|2022-09-22 15:15:00|2908.12|2908.12|2905.15|2905.15|2912.17|2912.17|2905.15|2905.15|0
1663860000000|2022-09-22 15:20:00|2904.53|2904.53|2901.27|2901.27|2908.28|2908.28|2901.27|2901.27|0
1663860300000|2022-09-22 15:25:00|2902.53|2902.53|2897.72|2897.72|2907.73|2907.73|2897.72|2897.72|0
1663917300000|2022-09-23 07:15:00|2892.15|2892.15|2891.45|2891.45|2896.45|2896.45|2888.6|2888.6|0
1663917600000|2022-09-23 07:20:00|2892.2|2892.2|2891.01|2891.01|2892.89|2892.89|2884.32|2884.32|0
1663917900000|2022-09-23 07:25:00|2893.51|2893.51|2894.73|2894.73|2899.11|2899.11|2893.34|2893.34|0
1663918200000|2022-09-23 07:30:00|2894.48|2894.48|2885.19|2885.19|2894.61|2894.61|2880.73|2880.73|0
1663918500000|2022-09-23 07:35:00|2885.36|2885.36|2875.11|2875.11|2886.61|2886.61|2873.86|2873.86|0
1663918800000|2022-09-23 07:40:00|2874.77|2874.77|2879.35|2879.35|2881.23|2881.23|2874.1|2874.1|0
1663919100000|2022-09-23 07:45:00|2881.23|2881.23|2878.65|2878.65|2884.14|2884.14|2877.72|2877.72|0
1663919400000|2022-09-23 07:50:00|2880.52|2880.52|2880.73|2880.73|2882.97|2882.97|2880.52|2880.52|0
1663919700000|2022-09-23 07:55:00|2877.6|2877.6|2869.31|2869.31|2877.6|2877.6|2868.69|2868.69|0
1663920000000|2022-09-23 08:00:00|2867.44|2867.44|2865.77|2865.77|2871.13|2871.13|2865.64|2865.64|0
1663920300000|2022-09-23 08:05:00|2867.02|2867.02|2858.13|2858.13|2867.52|2867.52|2858.13|2858.13|0
1663920600000|2022-09-23 08:10:00|2857.76|2857.76|2859.73|2859.73|2861.77|2861.77|2856.64|2856.64|0
1663920900000|2022-09-23 08:15:00|2857.23|2857.23|2862.72|2862.72|2862.72|2862.72|2857.1|2857.1|0
1663921200000|2022-09-23 08:20:00|2861.47|2861.47|2856.97|2856.97|2863.97|2863.97|2856.97|2856.97|0
1663921500000|2022-09-23 08:25:00|2855.72|2855.72|2855.76|2855.76|2857.01|2857.01|2852.01|2852.01|0
1663921800000|2022-09-23 08:30:00|2855.89|2855.89|2854.02|2854.02|2859.01|2859.01|2853.77|2853.77|0
1663922100000|2022-09-23 08:35:00|2855.27|2855.27|2862.01|2862.01|2863.27|2863.27|2855.27|2855.27|0
1663922400000|2022-09-23 08:40:00|2861.52|2861.52|2853.98|2853.98|2861.52|2861.52|2853.45|2853.45|0
1663922700000|2022-09-23 08:45:00|2854.11|2854.11|2857.11|2857.11|2858.74|2858.74|2853.98|2853.98|0
1663923000000|2022-09-23 08:50:00|2857.74|2857.74|2859.73|2859.73|2860.99|2860.99|2857.74|2857.74|0
1663923300000|2022-09-23 08:55:00|2858.48|2858.48|2856.23|2856.23|2860.65|2860.65|2856.23|2856.23|0
1663923600000|2022-09-23 09:00:00|2856.86|2856.86|2850.73|2850.73|2856.86|2856.86|2850.1|2850.1|0
1663923900000|2022-09-23 09:05:00|2850.55|2850.55|2842.05|2842.05|2850.55|2850.55|2840.8|2840.8|0
1663924200000|2022-09-23 09:10:00|2841.88|2841.88|2843|2843|2844|2844|2840|2840|0
1663924500000|2022-09-23 09:15:00|2841.75|2841.75|2837.91|2837.91|2841.75|2841.75|2836.03|2836.03|0
1663924800000|2022-09-23 09:20:00|2837.28|2837.28|2841.03|2841.03|2841.65|2841.65|2835.41|2835.41|0
1663925100000|2022-09-23 09:25:00|2841.2|2841.2|2837.28|2837.28|2841.91|2841.91|2836.66|2836.66|0
1663925400000|2022-09-23 09:30:00|2836.03|2836.03|2835.62|2835.62|2838.91|2838.91|2833.16|2833.16|0
1663925700000|2022-09-23 09:35:00|2835.74|2835.74|2830.71|2830.71|2835.74|2835.74|2829.04|2829.04|0
1663926000000|2022-09-23 09:40:00|2831.33|2831.33|2823.33|2823.33|2831.7|2831.7|2821.45|2821.45|0
1663926300000|2022-09-23 09:45:00|2822.7|2822.7|2828.29|2828.29|2829.16|2829.16|2818.96|2818.96|0
1663926600000|2022-09-23 09:50:00|2829.54|2829.54|2823.23|2823.23|2829.54|2829.54|2823.23|2823.23|0
1663926900000|2022-09-23 09:55:00|2823.86|2823.86|2830.68|2830.68|2831.68|2831.68|2823.68|2823.68|0
1663927200000|2022-09-23 10:00:00|2830.06|2830.06|2820.52|2820.52|2830.06|2830.06|2819.89|2819.89|0
1663927500000|2022-09-23 10:05:00|2820.64|2820.64|2824.27|2824.27|2826.77|2826.77|2819.39|2819.39|0
1663927800000|2022-09-23 10:10:00|2821.14|2821.14|2818.52|2818.52|2821.14|2821.14|2817.89|2817.89|0
1663928100000|2022-09-23 10:15:00|2818.02|2818.02|2819.93|2819.93|2819.93|2819.93|2817.4|2817.4|0
1663928400000|2022-09-23 10:20:00|2819.81|2819.81|2807.93|2807.93|2819.81|2819.81|2807.93|2807.93|0
1663928700000|2022-09-23 10:25:00|2806.05|2806.05|2799.54|2799.54|2806.05|2806.05|2799.48|2799.48|0
1663929000000|2022-09-23 10:30:00|2799.61|2799.61|2794.81|2794.81|2800.23|2800.23|2792.54|2792.54|0
1663929300000|2022-09-23 10:35:00|2795.44|2795.44|2797.63|2797.63|2801.39|2801.39|2795.38|2795.38|0
1663929600000|2022-09-23 10:40:00|2798.89|2798.89|2799.84|2799.84|2800.46|2800.46|2795.09|2795.09|0
1663929900000|2022-09-23 10:45:00|2800.46|2800.46|2808.13|2808.13|2811.26|2811.26|2800.46|2800.46|0
1663930200000|2022-09-23 10:50:00|2806.88|2806.88|2796.29|2796.29|2806.88|2806.88|2796.29|2796.29|0
1663930500000|2022-09-23 10:55:00|2796.13|2796.13|2783.59|2783.59|2796.13|2796.13|2783.52|2783.52|0
1663930800000|2022-09-23 11:00:00|2782.96|2782.96|2785.55|2785.55|2790.65|2790.65|2782.96|2782.96|0
1663931100000|2022-09-23 11:05:00|2786.17|2786.17|2779.99|2779.99|2787.42|2787.42|2779.99|2779.99|0
1663931400000|2022-09-23 11:10:00|2778.74|2778.74|2780.49|2780.49|2781.55|2781.55|2776.79|2776.79|0
1663931700000|2022-09-23 11:15:00|2779.87|2779.87|2780.07|2780.07|2781.38|2781.38|2776.2|2776.2|0
1663932000000|2022-09-23 11:20:00|2778.82|2778.82|2780.4|2780.4|2781.44|2781.44|2777.26|2777.26|0
1663932300000|2022-09-23 11:25:00|2779.78|2779.78|2787.24|2787.24|2788.49|2788.49|2779.55|2779.55|0
1663932600000|2022-09-23 11:30:00|2785.36|2785.36|2781.62|2781.62|2785.36|2785.36|2779.12|2779.12|0
1663932900000|2022-09-23 11:35:00|2780.99|2780.99|2784.05|2784.05|2784.42|2784.42|2780.99|2780.99|0
1663933200000|2022-09-23 11:40:00|2783.42|2783.42|2779.5|2779.5|2783.61|2783.61|2779.32|2779.32|0
1663933500000|2022-09-23 11:45:00|2779.63|2779.63|2783.17|2783.17|2783.17|2783.17|2777.06|2777.06|0
1663933800000|2022-09-23 11:50:00|2783.79|2783.79|2785.83|2785.83|2787.46|2787.46|2782.1|2782.1|0
1663934100000|2022-09-23 11:55:00|2783.96|2783.96|2782.83|2782.83|2785.21|2785.21|2778.89|2778.89|0
1663934400000|2022-09-23 12:00:00|2782.95|2782.95|2789.57|2789.57|2789.57|2789.57|2781.27|2781.27|0
1663934700000|2022-09-23 12:05:00|2790.83|2790.83|2789.54|2789.54|2790.83|2790.83|2782.64|2782.64|0
1663935000000|2022-09-23 12:10:00|2788.91|2788.91|2793.73|2793.73|2793.73|2793.73|2786.29|2786.29|0
1663935300000|2022-09-23 12:15:00|2793.85|2793.85|2801.94|2801.94|2803.19|2803.19|2793.85|2793.85|0
1663935600000|2022-09-23 12:20:00|2802.57|2802.57|2803.88|2803.88|2806.63|2806.63|2801.32|2801.32|0
1663935900000|2022-09-23 12:25:00|2808.26|2808.26|2806.76|2806.76|2808.26|2808.26|2805.01|2805.01|0
1663936200000|2022-09-23 12:30:00|2809.26|2809.26|2805.7|2805.7|2809.26|2809.26|2800.82|2800.82|0
1663936500000|2022-09-23 12:35:00|2806.82|2806.82|2802.14|2802.14|2806.82|2806.82|2801.51|2801.51|0
1663936800000|2022-09-23 12:40:00|2802.26|2802.26|2808.44|2808.44|2809.19|2809.19|2802.2|2802.2|0
1663937100000|2022-09-23 12:45:00|2808.31|2808.31|2809.94|2809.94|2811.38|2811.38|2808.25|2808.25|0
1663937400000|2022-09-23 12:50:00|2810|2810|2812.27|2812.27|2812.27|2812.27|2805.82|2805.82|0
1663937700000|2022-09-23 12:55:00|2813.52|2813.52|2814.69|2814.69|2817.34|2817.34|2813.05|2813.05|0
1663938000000|2022-09-23 13:00:00|2816.57|2816.57|2815.73|2815.73|2816.98|2816.98|2812.07|2812.07|0
1663938300000|2022-09-23 13:05:00|2816.04|2816.04|2821.25|2821.25|2824.38|2824.38|2814.11|2814.11|0
1663938600000|2022-09-23 13:10:00|2823.13|2823.13|2835.2|2835.2|2835.2|2835.2|2823.13|2823.13|0
1663938900000|2022-09-23 13:15:00|2835.82|2835.82|2845.08|2845.08|2845.08|2845.08|2833.82|2833.82|0
1663939200000|2022-09-23 13:20:00|2846.33|2846.33|2847.11|2847.11|2851.74|2851.74|2845.24|2845.24|0
1663939500000|2022-09-23 13:25:00|2848.37|2848.37|2845.46|2845.46|2848.66|2848.66|2843.56|2843.56|0
1663939800000|2022-09-23 13:30:00|2848.02|2848.02|2842.84|2842.84|2848.71|2848.71|2840.65|2840.65|0
1663940100000|2022-09-23 13:35:00|2844.09|2844.09|2831.4|2831.4|2845.46|2845.46|2831.28|2831.28|0
1663940400000|2022-09-23 13:40:00|2833.28|2833.28|2839.23|2839.23|2841.73|2841.73|2833.28|2833.28|0
1663940700000|2022-09-23 13:45:00|2837.79|2837.79|2835.15|2835.15|2842.58|2842.58|2834.52|2834.52|0
1663941000000|2022-09-23 13:50:00|2833.9|2833.9|2829.15|2829.15|2833.9|2833.9|2827.84|2827.84|0
1663941300000|2022-09-23 13:55:00|2828.53|2828.53|2809.74|2809.74|2830.05|2830.05|2807.24|2807.24|0
1663941600000|2022-09-23 14:00:00|2810.99|2810.99|2821.75|2821.75|2821.75|2821.75|2810.18|2810.18|0
1663941900000|2022-09-23 14:05:00|2821.92|2821.92|2828.14|2828.14|2828.14|2828.14|2819.98|2819.98|0
1663942200000|2022-09-23 14:10:00|2828.27|2828.27|2831.98|2831.98|2833.86|2833.86|2825.75|2825.75|0
1663942500000|2022-09-23 14:15:00|2831.81|2831.81|2829.01|2829.01|2833.44|2833.44|2827.26|2827.26|0
1663942800000|2022-09-23 14:20:00|2828.95|2828.95|2818.41|2818.41|2828.95|2828.95|2818.41|2818.41|0
1663943100000|2022-09-23 14:25:00|2817.78|2817.78|2829.38|2829.38|2830.44|2830.44|2816.41|2816.41|0
1663943400000|2022-09-23 14:30:00|2830.63|2830.63|2819|2819|2830.63|2830.63|2819|2819|0
1663943700000|2022-09-23 14:35:00|2819.62|2819.62|2821.04|2821.04|2821.66|2821.66|2813.75|2813.75|0
1663944000000|2022-09-23 14:40:00|2822.29|2822.29|2824.77|2824.77|2825.52|2825.52|2819.66|2819.66|0
1663944300000|2022-09-23 14:45:00|2826.02|2826.02|2831.34|2831.34|2833.46|2833.46|2824.71|2824.71|0
1663944600000|2022-09-23 14:50:00|2830.71|2830.71|2824.34|2824.34|2831.34|2831.34|2821.65|2821.65|0
1663944900000|2022-09-23 14:55:00|2825.59|2825.59|2820.21|2820.21|2827.97|2827.97|2819.59|2819.59|0
1663945200000|2022-09-23 15:00:00|2819.46|2819.46|2818.47|2818.47|2820.72|2820.72|2815.72|2815.72|0
1663945500000|2022-09-23 15:05:00|2819.16|2819.16|2826.15|2826.15|2828.47|2828.47|2819.16|2819.16|0
1663945800000|2022-09-23 15:10:00|2826.77|2826.77|2819.58|2819.58|2826.77|2826.77|2818.96|2818.96|0
1663946100000|2022-09-23 15:15:00|2818.96|2818.96|2829.24|2829.24|2829.5|2829.5|2818.96|2818.96|0
1663946400000|2022-09-23 15:20:00|2829.87|2829.87|2831.59|2831.59|2833.28|2833.28|2829.24|2829.24|0
1663946700000|2022-09-23 15:25:00|2832.22|2832.22|2819.78|2819.78|2832.22|2832.22|2818.37|2818.37|0
1664176500000|2022-09-26 07:15:00|2868.65|2868.65|2873.17|2873.17|2874.42|2874.42|2857.31|2857.31|0
1664176800000|2022-09-26 07:20:00|2873.54|2873.54|2868.51|2868.51|2878.49|2878.49|2866.01|2866.01|0
1664177100000|2022-09-26 07:25:00|2868.69|2868.69|2863.44|2863.44|2868.69|2868.69|2861.79|2861.79|0
1664177400000|2022-09-26 07:30:00|2864.69|2864.69|2868.67|2868.67|2871.87|2871.87|2863.44|2863.44|0
1664177700000|2022-09-26 07:35:00|2867.42|2867.42|2867.88|2867.88|2871.01|2871.01|2864.35|2864.35|0
1664178000000|2022-09-26 07:40:00|2869.14|2869.14|2867.38|2867.38|2871.01|2871.01|2864.01|2864.01|0
1664178300000|2022-09-26 07:45:00|2867.32|2867.32|2869.25|2869.25|2871.12|2871.12|2863.27|2863.27|0
1664178600000|2022-09-26 07:50:00|2868.87|2868.87|2866.95|2866.95|2873.68|2873.68|2866.95|2866.95|0
1664178900000|2022-09-26 07:55:00|2866.82|2866.82|2861.33|2861.33|2871.39|2871.39|2861.2|2861.2|0
1664179200000|2022-09-26 08:00:00|2861.15|2861.15|2864.94|2864.94|2868.12|2868.12|2861.15|2861.15|0
1664179500000|2022-09-26 08:05:00|2865.56|2865.56|2865.71|2865.71|2867.9|2867.9|2859.61|2859.61|0
1664179800000|2022-09-26 08:10:00|2864.46|2864.46|2871.2|2871.2|2871.83|2871.83|2864.46|2864.46|0
1664180100000|2022-09-26 08:15:00|2869.95|2869.95|2868.87|2868.87|2873.81|2873.81|2865.68|2865.68|0
1664180400000|2022-09-26 08:20:00|2869.49|2869.49|2870.47|2870.47|2872.34|2872.34|2866.67|2866.67|0
1664180700000|2022-09-26 08:25:00|2869.84|2869.84|2874.86|2874.86|2876.72|2876.72|2868.59|2868.59|0
1664181000000|2022-09-26 08:30:00|2876.11|2876.11|2871.55|2871.55|2878.61|2878.61|2871.55|2871.55|0
1664181300000|2022-09-26 08:35:00|2873.42|2873.42|2873.99|2873.99|2875.17|2875.17|2868.3|2868.3|0
1664181600000|2022-09-26 08:40:00|2873.36|2873.36|2878.11|2878.11|2880.74|2880.74|2868.11|2868.11|0
1664181900000|2022-09-26 08:45:00|2877.93|2877.93|2869.12|2869.12|2877.93|2877.93|2869.12|2869.12|0
1664182200000|2022-09-26 08:50:00|2870.37|2870.37|2872.18|2872.18|2874.05|2874.05|2869.12|2869.12|0
1664182500000|2022-09-26 08:55:00|2871.86|2871.86|2870.99|2870.99|2872.99|2872.99|2866.8|2866.8|0
1664182800000|2022-09-26 09:00:00|2871.61|2871.61|2879.74|2879.74|2882.86|2882.86|2871.61|2871.61|0
1664183100000|2022-09-26 09:05:00|2879.67|2879.67|2876.11|2876.11|2879.74|2879.74|2874.67|2874.67|0
1664183400000|2022-09-26 09:10:00|2875.48|2875.48|2879.42|2879.42|2879.61|2879.61|2874.6|2874.6|0
1664183700000|2022-09-26 09:15:00|2879.3|2879.3|2884.66|2884.66|2884.84|2884.84|2877.17|2877.17|0
1664184000000|2022-09-26 09:20:00|2884.49|2884.49|2878.6|2878.6|2884.49|2884.49|2877.25|2877.25|0
1664184300000|2022-09-26 09:25:00|2878.36|2878.36|2874.3|2874.3|2879.55|2879.55|2874.05|2874.05|0
1664184600000|2022-09-26 09:30:00|2874.49|2874.49|2873.95|2873.95|2876.16|2876.16|2868.32|2868.32|0
1664184900000|2022-09-26 09:35:00|2873.32|2873.32|2868.76|2868.76|2873.32|2873.32|2867.57|2867.57|0
1664185200000|2022-09-26 09:40:00|2869.39|2869.39|2867.25|2867.25|2871|2871|2862.64|2862.64|0
1664185500000|2022-09-26 09:45:00|2866|2866|2866.59|2866.59|2866.78|2866.78|2862.56|2862.56|0
1664185800000|2022-09-26 09:50:00|2868.47|2868.47|2867.95|2867.95|2869.36|2869.36|2860.41|2860.41|0
1664186100000|2022-09-26 09:55:00|2865.45|2865.45|2865.17|2865.17|2865.45|2865.45|2860.16|2860.16|0
1664186400000|2022-09-26 10:00:00|2866.42|2866.42|2870.01|2870.01|2870.82|2870.82|2865.04|2865.04|0
1664186700000|2022-09-26 10:05:00|2870.63|2870.63|2866.88|2866.88|2872.88|2872.88|2864.38|2864.38|0
1664187000000|2022-09-26 10:10:00|2866.26|2866.26|2866.07|2866.07|2866.26|2866.26|2859.47|2859.47|0
1664187300000|2022-09-26 10:15:00|2867.95|2867.95|2868.25|2868.25|2870.45|2870.45|2864.82|2864.82|0
1664187600000|2022-09-26 10:20:00|2868.88|2868.88|2880.82|2880.82|2880.82|2880.82|2866.13|2866.13|0
1664187900000|2022-09-26 10:25:00|2882.07|2882.07|2883.34|2883.34|2883.95|2883.95|2880.82|2880.82|0
1664188200000|2022-09-26 10:30:00|2884.59|2884.59|2883.3|2883.3|2885.28|2885.28|2881.88|2881.88|0
1664188500000|2022-09-26 10:35:00|2882.68|2882.68|2880.76|2880.76|2883.72|2883.72|2879.34|2879.34|0
1664188800000|2022-09-26 10:40:00|2879.51|2879.51|2877.76|2877.76|2881.39|2881.39|2875.88|2875.88|0
1664189100000|2022-09-26 10:45:00|2878.38|2878.38|2879.84|2879.84|2880.63|2880.63|2876.09|2876.09|0
1664189400000|2022-09-26 10:50:00|2879.22|2879.22|2877.15|2877.15|2879.84|2879.84|2876.03|2876.03|0
1664189700000|2022-09-26 10:55:00|2876.53|2876.53|2873.7|2873.7|2879.96|2879.96|2873.07|2873.07|0
1664190000000|2022-09-26 11:00:00|2874.95|2874.95|2875.26|2875.26|2876.95|2876.95|2871.95|2871.95|0
1664190300000|2022-09-26 11:05:00|2874.01|2874.01|2874.26|2874.26|2876.14|2876.14|2873.01|2873.01|0
1664190600000|2022-09-26 11:10:00|2873.01|2873.01|2868.7|2868.7|2873.64|2873.64|2867.77|2867.77|0
1664190900000|2022-09-26 11:15:00|2869.95|2869.95|2869.95|2869.95|2871.83|2871.83|2869.33|2869.33|0
1664191200000|2022-09-26 11:20:00|2870.58|2870.58|2870.13|2870.13|2871.2|2871.2|2867.64|2867.64|0
1664191500000|2022-09-26 11:25:00|2869.51|2869.51|2872.23|2872.23|2872.23|2872.23|2867.81|2867.81|0
1664191800000|2022-09-26 11:30:00|2870.98|2870.98|2866.43|2866.43|2871.79|2871.79|2866.17|2866.17|0
1664192100000|2022-09-26 11:35:00|2866.09|2866.09|2867.95|2867.95|2869.2|2869.2|2865.91|2865.91|0
1664192400000|2022-09-26 11:40:00|2867.52|2867.52|2867.95|2867.95|2868.58|2868.58|2863.89|2863.89|0
1664192700000|2022-09-26 11:45:00|2867.33|2867.33|2866.01|2866.01|2869.24|2869.24|2866.01|2866.01|0
1664193000000|2022-09-26 11:50:00|2866.64|2866.64|2867.89|2867.89|2868.64|2868.64|2866.39|2866.39|0
1664193300000|2022-09-26 11:55:00|2868.51|2868.51|2867.61|2867.61|2869.76|2869.76|2864.21|2864.21|0
1664193600000|2022-09-26 12:00:00|2868.04|2868.04|2864.38|2864.38|2871.29|2871.29|2864.38|2864.38|0
1664193900000|2022-09-26 12:05:00|2864.45|2864.45|2863.73|2863.73|2865.18|2865.18|2861.32|2861.32|0
1664194200000|2022-09-26 12:10:00|2864.36|2864.36|2863.54|2863.54|2865.61|2865.61|2862.91|2862.91|0
1664194500000|2022-09-26 12:15:00|2863.71|2863.71|2866.73|2866.73|2867.23|2867.23|2863.71|2863.71|0
1664194800000|2022-09-26 12:20:00|2867.98|2867.98|2869.28|2869.28|2869.91|2869.91|2864.85|2864.85|0
1664195100000|2022-09-26 12:25:00|2869.45|2869.45|2872.07|2872.07|2872.43|2872.43|2868.2|2868.2|0
1664195400000|2022-09-26 12:30:00|2871.45|2871.45|2866.95|2866.95|2872.07|2872.07|2865.07|2865.07|0
1664195700000|2022-09-26 12:35:00|2867.57|2867.57|2866.82|2866.82|2867.57|2867.57|2861.14|2861.14|0
1664196000000|2022-09-26 12:40:00|2866.2|2866.2|2864.47|2864.47|2866.97|2866.97|2862.77|2862.77|0
1664196300000|2022-09-26 12:45:00|2865.1|2865.1|2866.91|2866.91|2868.53|2868.53|2863.28|2863.28|0
1664196600000|2022-09-26 12:50:00|2865.66|2865.66|2866.42|2866.42|2867.54|2867.54|2864.42|2864.42|0
1664196900000|2022-09-26 12:55:00|2868.29|2868.29|2867.38|2867.38|2869.73|2869.73|2863.54|2863.54|0
1664197200000|2022-09-26 13:00:00|2867.32|2867.32|2870.99|2870.99|2871.5|2871.5|2866.63|2866.63|0
1664197500000|2022-09-26 13:05:00|2871.62|2871.62|2866.99|2866.99|2871.62|2871.62|2865.81|2865.81|0
1664197800000|2022-09-26 13:10:00|2867.18|2867.18|2870.36|2870.36|2870.74|2870.74|2865.49|2865.49|0
1664198100000|2022-09-26 13:15:00|2869.74|2869.74|2872.94|2872.94|2874.19|2874.19|2868.95|2868.95|0
1664198400000|2022-09-26 13:20:00|2873.56|2873.56|2870.49|2870.49|2875.44|2875.44|2870.3|2870.3|0
1664198700000|2022-09-26 13:25:00|2868.61|2868.61|2872.64|2872.64|2872.64|2872.64|2866.8|2866.8|0
1664199000000|2022-09-26 13:30:00|2872.01|2872.01|2874.19|2874.19|2876.69|2876.69|2868.47|2868.47|0
1664199300000|2022-09-26 13:35:00|2874.81|2874.81|2884.09|2884.09|2885.84|2885.84|2872.82|2872.82|0
1664199600000|2022-09-26 13:40:00|2884.21|2884.21|2888.35|2888.35|2890.08|2890.08|2880.53|2880.53|0
1664199900000|2022-09-26 13:45:00|2888.23|2888.23|2892.38|2892.38|2898.48|2898.48|2888.23|2888.23|0
1664200200000|2022-09-26 13:50:00|2893.01|2893.01|2901.99|2901.99|2905.12|2905.12|2892.66|2892.66|0
1664200500000|2022-09-26 13:55:00|2898.87|2898.87|2908.57|2908.57|2909.45|2909.45|2898.87|2898.87|0
1664200800000|2022-09-26 14:00:00|2910.45|2910.45|2904.29|2904.29|2915.64|2915.64|2902.3|2902.3|0
1664201100000|2022-09-26 14:05:00|2902.41|2902.41|2905.71|2905.71|2908.83|2908.83|2902.41|2902.41|0
1664201400000|2022-09-26 14:10:00|2904.46|2904.46|2915.07|2915.07|2915.7|2915.7|2897.05|2897.05|0
1664201700000|2022-09-26 14:15:00|2916.32|2916.32|2925.42|2925.42|2927.14|2927.14|2914.14|2914.14|0
1664202000000|2022-09-26 14:20:00|2926.67|2926.67|2930.11|2930.11|2932.17|2932.17|2926.55|2926.55|0
1664202300000|2022-09-26 14:25:00|2929.48|2929.48|2927.62|2927.62|2929.92|2929.92|2920.74|2920.74|0
1664202600000|2022-09-26 14:30:00|2926.99|2926.99|2919.42|2919.42|2926.99|2926.99|2918.05|2918.05|0
1664202900000|2022-09-26 14:35:00|2918.79|2918.79|2922.04|2922.04|2926.09|2926.09|2918.79|2918.79|0
1664203200000|2022-09-26 14:40:00|2923.92|2923.92|2921.61|2921.61|2924.54|2924.54|2917.32|2917.32|0
1664203500000|2022-09-26 14:45:00|2920.98|2920.98|2911.29|2911.29|2922.23|2922.23|2907.29|2907.29|0
1664203800000|2022-09-26 14:50:00|2910.67|2910.67|2911.13|2911.13|2911.78|2911.78|2906.52|2906.52|0
1664204100000|2022-09-26 14:55:00|2910.5|2910.5|2912.69|2912.69|2914.13|2914.13|2909.75|2909.75|0
1664204400000|2022-09-26 15:00:00|2911.44|2911.44|2917.99|2917.99|2918.61|2918.61|2910.93|2910.93|0
1664204700000|2022-09-26 15:05:00|2917.36|2917.36|2908.3|2908.3|2917.36|2917.36|2908.3|2908.3|0
1664205000000|2022-09-26 15:10:00|2907.05|2907.05|2910.15|2910.15|2910.15|2910.15|2904.63|2904.63|0
1664205300000|2022-09-26 15:15:00|2908.9|2908.9|2902.38|2902.38|2908.9|2908.9|2901.69|2901.69|0
1664205600000|2022-09-26 15:20:00|2903.01|2903.01|2896.61|2896.61|2903.63|2903.63|2894.62|2894.62|0
1664205900000|2022-09-26 15:25:00|2895.99|2895.99|2889.86|2889.86|2899.28|2899.28|2889.24|2889.24|0
1664262900000|2022-09-27 07:15:00|2908.33|2908.33|2907.39|2907.39|2914.21|2914.21|2907.39|2907.39|0
1664263200000|2022-09-27 07:20:00|2906.14|2906.14|2913.02|2913.02|2914.27|2914.27|2904.06|2904.06|0
1664263500000|2022-09-27 07:25:00|2914.9|2914.9|2931.11|2931.11|2931.11|2931.11|2914.9|2914.9|0
1664263800000|2022-09-27 07:30:00|2934.24|2934.24|2933.6|2933.6|2938.73|2938.73|2933.04|2933.04|0
1664264100000|2022-09-27 07:35:00|2931.73|2931.73|2933.08|2933.08|2938.35|2938.35|2930.85|2930.85|0
1664264400000|2022-09-27 07:40:00|2932.77|2932.77|2930.77|2930.77|2937.03|2937.03|2930.77|2930.77|0
1664264700000|2022-09-27 07:45:00|2930.15|2930.15|2930.75|2930.75|2937.15|2937.15|2927.27|2927.27|0
1664265000000|2022-09-27 07:50:00|2931.38|2931.38|2938.01|2938.01|2938.01|2938.01|2929.94|2929.94|0
1664265300000|2022-09-27 07:55:00|2936.13|2936.13|2932.53|2932.53|2936.13|2936.13|2931.27|2931.27|0
1664265600000|2022-09-27 08:00:00|2933.78|2933.78|2937.53|2937.53|2940.65|2940.65|2933.78|2933.78|0
1664265900000|2022-09-27 08:05:00|2938.78|2938.78|2924.19|2924.19|2939.03|2939.03|2923.5|2923.5|0
1664266200000|2022-09-27 08:10:00|2923.56|2923.56|2916.1|2916.1|2923.56|2923.56|2914.85|2914.85|0
1664266500000|2022-09-27 08:15:00|2914.23|2914.23|2901.39|2901.39|2914.45|2914.45|2901.14|2901.14|0
1664266800000|2022-09-27 08:20:00|2897.64|2897.64|2897.7|2897.7|2898.95|2898.95|2896.45|2896.45|0
1664267100000|2022-09-27 08:25:00|2897.89|2897.89|2881.1|2881.1|2897.89|2897.89|2881.1|2881.1|0
1664267400000|2022-09-27 08:30:00|2882.98|2882.98|2881.21|2881.21|2885.43|2885.43|2881.21|2881.21|0
1664267700000|2022-09-27 08:35:00|2879.96|2879.96|2875.21|2875.21|2879.96|2879.96|2871.46|2871.46|0
1664268000000|2022-09-27 08:40:00|2874.58|2874.58|2869.18|2869.18|2874.58|2874.58|2869.11|2869.11|0
1664268300000|2022-09-27 08:45:00|2866.05|2866.05|2863.84|2863.84|2868.55|2868.55|2863.27|2863.27|0
1664268600000|2022-09-27 08:50:00|2864.46|2864.46|2868.38|2868.38|2869.01|2869.01|2864.46|2864.46|0
1664268900000|2022-09-27 08:55:00|2868.32|2868.32|2853.37|2853.37|2868.32|2868.32|2853.37|2853.37|0
1664269200000|2022-09-27 09:00:00|2852.75|2852.75|2855.46|2855.46|2858.42|2858.42|2852.75|2852.75|0
1664269500000|2022-09-27 09:05:00|2856.08|2856.08|2856.93|2856.93|2860.07|2860.07|2856.08|2856.08|0
1664269800000|2022-09-27 09:10:00|2856.87|2856.87|2855.64|2855.64|2856.87|2856.87|2853.77|2853.77|0
1664270100000|2022-09-27 09:15:00|2856.26|2856.26|2862.26|2862.26|2864.14|2864.14|2856.14|2856.14|0
1664270400000|2022-09-27 09:20:00|2861.01|2861.01|2856.28|2856.28|2861.01|2861.01|2855.13|2855.13|0
1664270700000|2022-09-27 09:25:00|2856.11|2856.11|2858.78|2858.78|2862.03|2862.03|2855.78|2855.78|0
1664271000000|2022-09-27 09:30:00|2860.66|2860.66|2860.04|2860.04|2865.16|2865.16|2860.04|2860.04|0
1664271300000|2022-09-27 09:35:00|2860.35|2860.35|2859.83|2859.83|2862.85|2862.85|2859.2|2859.2|0
1664271600000|2022-09-27 09:40:00|2859.95|2859.95|2863.88|2863.88|2863.88|2863.88|2859.12|2859.12|0
1664271900000|2022-09-27 09:45:00|2864.5|2864.5|2865.62|2865.62|2866.87|2866.87|2864.5|2864.5|0
1664272200000|2022-09-27 09:50:00|2864.37|2864.37|2864.41|2864.41|2864.75|2864.75|2861.28|2861.28|0
1664272500000|2022-09-27 09:55:00|2863.16|2863.16|2862.29|2862.29|2863.41|2863.41|2861.53|2861.53|0
1664272800000|2022-09-27 10:00:00|2862.41|2862.41|2865.29|2865.29|2868.1|2868.1|2861.79|2861.79|0
1664273100000|2022-09-27 10:05:00|2864.66|2864.66|2864.66|2864.66|2866.54|2866.54|2864.66|2864.66|0
1664273400000|2022-09-27 10:10:00|2864.35|2864.35|2863.75|2863.75|2865|2865|2859.33|2859.33|0
1664273700000|2022-09-27 10:15:00|2865|2865|2859.87|2859.87|2865.62|2865.62|2856.93|2856.93|0
1664274000000|2022-09-27 10:20:00|2861.74|2861.74|2859.93|2859.93|2862.99|2862.99|2858.05|2858.05|0
1664274300000|2022-09-27 10:25:00|2860.28|2860.28|2863.04|2863.04|2864.91|2864.91|2860.28|2860.28|0
1664274600000|2022-09-27 10:30:00|2863.66|2863.66|2863.34|2863.34|2865.46|2865.46|2863.04|2863.04|0
1664274900000|2022-09-27 10:35:00|2862.71|2862.71|2862.14|2862.14|2864.01|2864.01|2859.65|2859.65|0
1664275200000|2022-09-27 10:40:00|2861.51|2861.51|2860.14|2860.14|2862.01|2862.01|2860.14|2860.14|0
1664275500000|2022-09-27 10:45:00|2858.89|2858.89|2857.79|2857.79|2858.89|2858.89|2854.85|2854.85|0
1664275800000|2022-09-27 10:50:00|2859.04|2859.04|2856.6|2856.6|2859.66|2859.66|2856.6|2856.6|0
1664276100000|2022-09-27 10:55:00|2857.23|2857.23|2850.68|2850.68|2857.23|2857.23|2850.68|2850.68|0
1664276400000|2022-09-27 11:00:00|2850.49|2850.49|2848.46|2848.46|2850.49|2850.49|2845.9|2845.9|0
1664276700000|2022-09-27 11:05:00|2847.84|2847.84|2854.6|2854.6|2854.6|2854.6|2847.84|2847.84|0
1664277000000|2022-09-27 11:10:00|2853.98|2853.98|2852.29|2852.29|2853.98|2853.98|2852.29|2852.29|0
1664277300000|2022-09-27 11:15:00|2851.66|2851.66|2850.1|2850.1|2854.96|2854.96|2850.1|2850.1|0
1664277600000|2022-09-27 11:20:00|2850.73|2850.73|2859.31|2859.31|2860|2860|2850.73|2850.73|0
1664277900000|2022-09-27 11:25:00|2859.94|2859.94|2858.47|2858.47|2861.19|2861.19|2858.4|2858.4|0
1664278200000|2022-09-27 11:30:00|2858.59|2858.59|2859.25|2859.25|2861.53|2861.53|2858.59|2858.59|0
1664278500000|2022-09-27 11:35:00|2859.32|2859.32|2862.88|2862.88|2864.13|2864.13|2858.69|2858.69|0
1664278800000|2022-09-27 11:40:00|2862.69|2862.69|2867.76|2867.76|2867.76|2867.76|2862.69|2862.69|0
1664279100000|2022-09-27 11:45:00|2869.98|2869.98|2873.63|2873.63|2874.26|2874.26|2869.98|2869.98|0
1664279400000|2022-09-27 11:50:00|2873.81|2873.81|2872.01|2872.01|2879.44|2879.44|2871.69|2871.69|0
1664279700000|2022-09-27 11:55:00|2872.37|2872.37|2869.85|2869.85|2875.48|2875.48|2869.23|2869.23|0
1664280000000|2022-09-27 12:00:00|2871.1|2871.1|2871.36|2871.36|2872.36|2872.36|2870.93|2870.93|0
1664280300000|2022-09-27 12:05:00|2873.24|2873.24|2871.03|2871.03|2873.86|2873.86|2870.85|2870.85|0
1664280600000|2022-09-27 12:10:00|2871.09|2871.09|2872.11|2872.11|2872.74|2872.74|2868.18|2868.18|0
1664280900000|2022-09-27 12:15:00|2871.49|2871.49|2873.33|2873.33|2876.55|2876.55|2871.49|2871.49|0
1664281200000|2022-09-27 12:20:00|2874.32|2874.32|2869.12|2869.12|2875.47|2875.47|2869.12|2869.12|0
1664281500000|2022-09-27 12:25:00|2868.49|2868.49|2870.55|2870.55|2871.17|2871.17|2865.8|2865.8|0
1664281800000|2022-09-27 12:30:00|2870.3|2870.3|2872.57|2872.57|2875.37|2875.37|2870.12|2870.12|0
1664282100000|2022-09-27 12:35:00|2871.32|2871.32|2871.19|2871.19|2871.95|2871.95|2869.92|2869.92|0
1664282400000|2022-09-27 12:40:00|2871.07|2871.07|2871.63|2871.63|2872.26|2872.26|2865.9|2865.9|0
1664282700000|2022-09-27 12:45:00|2872.26|2872.26|2872.4|2872.4|2875.63|2875.63|2868.75|2868.75|0
1664283000000|2022-09-27 12:50:00|2872.53|2872.53|2866.49|2866.49|2872.53|2872.53|2865.87|2865.87|0
1664283300000|2022-09-27 12:55:00|2866.18|2866.18|2862.99|2862.99|2866.36|2866.36|2862.18|2862.18|0
1664283600000|2022-09-27 13:00:00|2861.74|2861.74|2853.15|2853.15|2861.74|2861.74|2850.83|2850.83|0
1664283900000|2022-09-27 13:05:00|2852.53|2852.53|2857.02|2857.02|2858.27|2858.27|2852.16|2852.16|0
1664284200000|2022-09-27 13:10:00|2856.96|2856.96|2858.36|2858.36|2858.67|2858.67|2854.61|2854.61|0
1664284500000|2022-09-27 13:15:00|2859.61|2859.61|2860.69|2860.69|2863.88|2863.88|2859.61|2859.61|0
1664284800000|2022-09-27 13:20:00|2861.31|2861.31|2859.93|2859.93|2863.69|2863.69|2859.31|2859.31|0
1664285100000|2022-09-27 13:25:00|2859.31|2859.31|2864.17|2864.17|2864.8|2864.8|2856.6|2856.6|0
1664285400000|2022-09-27 13:30:00|2864.8|2864.8|2872.57|2872.57|2876.51|2876.51|2864.8|2864.8|0
1664285700000|2022-09-27 13:35:00|2873.2|2873.2|2877.65|2877.65|2877.99|2877.99|2867.7|2867.7|0
1664286000000|2022-09-27 13:40:00|2877.03|2877.03|2870.13|2870.13|2879.07|2879.07|2867.95|2867.95|0
1664286300000|2022-09-27 13:45:00|2869.95|2869.95|2869.01|2869.01|2875.07|2875.07|2868.82|2868.82|0
1664286600000|2022-09-27 13:50:00|2868.95|2868.95|2864.67|2864.67|2869.07|2869.07|2859.33|2859.33|0
1664286900000|2022-09-27 13:55:00|2865.3|2865.3|2867.53|2867.53|2867.53|2867.53|2864.67|2864.67|0
1664287200000|2022-09-27 14:00:00|2868.78|2868.78|2855.45|2855.45|2868.78|2868.78|2847.64|2847.64|0
1664287500000|2022-09-27 14:05:00|2854.2|2854.2|2857.51|2857.51|2857.51|2857.51|2851.08|2851.08|0
1664287800000|2022-09-27 14:10:00|2858.76|2858.76|2867.58|2867.58|2869.39|2869.39|2858.64|2858.64|0
1664288100000|2022-09-27 14:15:00|2866.95|2866.95|2867|2867|2868.62|2868.62|2862.39|2862.39|0
1664288400000|2022-09-27 14:20:00|2867.35|2867.35|2871.08|2871.08|2871.66|2871.66|2865.79|2865.79|0
1664288700000|2022-09-27 14:25:00|2871.2|2871.2|2866.49|2866.49|2876.49|2876.49|2866.49|2866.49|0
1664289000000|2022-09-27 14:30:00|2867.74|2867.74|2873.33|2873.33|2877.89|2877.89|2867.74|2867.74|0
1664289300000|2022-09-27 14:35:00|2872.08|2872.08|2873.46|2873.46|2880.5|2880.5|2871.89|2871.89|0
1664289600000|2022-09-27 14:40:00|2873.28|2873.28|2888.93|2888.93|2888.93|2888.93|2872.41|2872.41|0
1664289900000|2022-09-27 14:45:00|2889.1|2889.1|2892.23|2892.23|2895.11|2895.11|2888.03|2888.03|0
1664290200000|2022-09-27 14:50:00|2891.61|2891.61|2890.17|2890.17|2895.42|2895.42|2889.73|2889.73|0
1664290500000|2022-09-27 14:55:00|2890.79|2890.79|2897.44|2897.44|2898.07|2898.07|2890.79|2890.79|0
1664290800000|2022-09-27 15:00:00|2896.82|2896.82|2891.65|2891.65|2901.59|2901.59|2891.65|2891.65|0
1664291100000|2022-09-27 15:05:00|2891.03|2891.03|2894.53|2894.53|2894.99|2894.99|2889.03|2889.03|0
1664291400000|2022-09-27 15:10:00|2893.91|2893.91|2886.81|2886.81|2894.97|2894.97|2886.81|2886.81|0
1664291700000|2022-09-27 15:15:00|2888.06|2888.06|2883.77|2883.77|2888.06|2888.06|2882.18|2882.18|0
1664292000000|2022-09-27 15:20:00|2883.6|2883.6|2875.11|2875.11|2883.6|2883.6|2875.11|2875.11|0
1664292300000|2022-09-27 15:25:00|2873.86|2873.86|2856.84|2856.84|2873.86|2873.86|2856.35|2856.35|0
1664349300000|2022-09-28 07:15:00|2795.83|2795.83|2811.21|2811.21|2815.46|2815.46|2793.39|2793.39|0
1664349600000|2022-09-28 07:20:00|2812.46|2812.46|2801.41|2801.41|2812.75|2812.75|2800.41|2800.41|0
1664349900000|2022-09-28 07:25:00|2800.78|2800.78|2809.22|2809.22|2813.95|2813.95|2800.22|2800.22|0
1664350200000|2022-09-28 07:30:00|2809.16|2809.16|2799.77|2799.77|2809.16|2809.16|2789.53|2789.53|0
1664350500000|2022-09-28 07:35:00|2800.4|2800.4|2805.17|2805.17|2805.17|2805.17|2793.92|2793.92|0
1664350800000|2022-09-28 07:40:00|2805|2805|2816.57|2816.57|2816.57|2816.57|2804.25|2804.25|0
1664351100000|2022-09-28 07:45:00|2816.91|2816.91|2823.53|2823.53|2827.32|2827.32|2813.35|2813.35|0
1664351400000|2022-09-28 07:50:00|2823.9|2823.9|2834.2|2834.2|2834.2|2834.2|2823.74|2823.74|0
1664351700000|2022-09-28 07:55:00|2834.82|2834.82|2835.59|2835.59|2840.69|2840.69|2832.71|2832.71|0
1664352000000|2022-09-28 08:00:00|2834.97|2834.97|2832.08|2832.08|2838.53|2838.53|2827.39|2827.39|0
1664352300000|2022-09-28 08:05:00|2831.89|2831.89|2817.22|2817.22|2831.89|2831.89|2817.22|2817.22|0
1664352600000|2022-09-28 08:10:00|2816.67|2816.67|2820.07|2820.07|2821.88|2821.88|2816.31|2816.31|0
1664352900000|2022-09-28 08:15:00|2820.01|2820.01|2818.36|2818.36|2826.24|2826.24|2816.82|2816.82|0
1664353200000|2022-09-28 08:20:00|2819.61|2819.61|2829.41|2829.41|2832.88|2832.88|2819.61|2819.61|0
1664353500000|2022-09-28 08:25:00|2831.29|2831.29|2823.61|2823.61|2832.89|2832.89|2823.48|2823.48|0
1664353800000|2022-09-28 08:30:00|2823.86|2823.86|2818.23|2818.23|2824.23|2824.23|2818.17|2818.17|0
1664354100000|2022-09-28 08:35:00|2818.42|2818.42|2818.11|2818.11|2825.32|2825.32|2817.48|2817.48|0
1664354400000|2022-09-28 08:40:00|2817.75|2817.75|2815.81|2815.81|2817.75|2817.75|2812.94|2812.94|0
1664354700000|2022-09-28 08:45:00|2815.19|2815.19|2818.2|2818.2|2819.82|2819.82|2812.7|2812.7|0
1664355000000|2022-09-28 08:50:00|2819.12|2819.12|2825.21|2825.21|2825.21|2825.21|2816.35|2816.35|0
1664355300000|2022-09-28 08:55:00|2825.33|2825.33|2817.04|2817.04|2825.46|2825.46|2816.98|2816.98|0
1664355600000|2022-09-28 09:00:00|2815.86|2815.86|2815.87|2815.87|2821.85|2821.85|2813.19|2813.19|0
1664355900000|2022-09-28 09:05:00|2816.49|2816.49|2803.85|2803.85|2816.56|2816.56|2803.68|2803.68|0
1664356200000|2022-09-28 09:10:00|2803.97|2803.97|2807.11|2807.11|2807.72|2807.72|2803.97|2803.97|0
1664356500000|2022-09-28 09:15:00|2806.86|2806.86|2802.99|2802.99|2806.86|2806.86|2799.29|2799.29|0
1664356800000|2022-09-28 09:20:00|2803.05|2803.05|2800.86|2800.86|2803.05|2803.05|2796.86|2796.86|0
1664357100000|2022-09-28 09:25:00|2800.49|2800.49|2811.64|2811.64|2811.64|2811.64|2800.49|2800.49|0
1664357400000|2022-09-28 09:30:00|2811.95|2811.95|2822.55|2822.55|2824.3|2824.3|2811.82|2811.82|0
1664357700000|2022-09-28 09:35:00|2821.92|2821.92|2825.44|2825.44|2825.44|2825.44|2820.17|2820.17|0
1664358000000|2022-09-28 09:40:00|2826.06|2826.06|2825.3|2825.3|2826.68|2826.68|2823.79|2823.79|0
1664358300000|2022-09-28 09:45:00|2825.54|2825.54|2816.97|2816.97|2827.17|2827.17|2816.97|2816.97|0
1664358600000|2022-09-28 09:50:00|2815.72|2815.72|2817.03|2817.03|2818.91|2818.91|2811.66|2811.66|0
1664358900000|2022-09-28 09:55:00|2816.4|2816.4|2815.81|2815.81|2819.46|2819.46|2815.16|2815.16|0
1664359200000|2022-09-28 10:00:00|2814.56|2814.56|2851.58|2851.58|2856.39|2856.39|2811.31|2811.31|0
1664359500000|2022-09-28 10:05:00|2849.08|2849.08|2852.17|2852.17|2852.17|2852.17|2840.84|2840.84|0
1664359800000|2022-09-28 10:10:00|2851.55|2851.55|2859.68|2859.68|2863.56|2863.56|2851.55|2851.55|0
1664360100000|2022-09-28 10:15:00|2861.55|2861.55|2872.39|2872.39|2872.39|2872.39|2857.89|2857.89|0
1664360400000|2022-09-28 10:20:00|2872.63|2872.63|2881.74|2881.74|2881.74|2881.74|2872.63|2872.63|0
1664360700000|2022-09-28 10:25:00|2881.87|2881.87|2879.81|2879.81|2881.87|2881.87|2873.05|2873.05|0
1664361000000|2022-09-28 10:30:00|2880.24|2880.24|2862.98|2862.98|2880.6|2880.6|2862.98|2862.98|0
1664361300000|2022-09-28 10:35:00|2862.36|2862.36|2871.09|2871.09|2871.28|2871.28|2862.36|2862.36|0
1664361600000|2022-09-28 10:40:00|2871.4|2871.4|2875.95|2875.95|2881.45|2881.45|2871.4|2871.4|0
1664361900000|2022-09-28 10:45:00|2873.39|2873.39|2868.53|2868.53|2874.48|2874.48|2865.13|2865.13|0
1664362200000|2022-09-28 10:50:00|2867.9|2867.9|2866.48|2866.48|2869.28|2869.28|2865.48|2865.48|0
1664362500000|2022-09-28 10:55:00|2866.54|2866.54|2856.63|2856.63|2869.28|2869.28|2856.63|2856.63|0
1664362800000|2022-09-28 11:00:00|2860.39|2860.39|2847.43|2847.43|2861.03|2861.03|2846.8|2846.8|0
1664363100000|2022-09-28 11:05:00|2848.05|2848.05|2844.32|2844.32|2848.49|2848.49|2841.82|2841.82|0
1664363400000|2022-09-28 11:10:00|2844.94|2844.94|2847.81|2847.81|2850.19|2850.19|2844.07|2844.07|0
1664363700000|2022-09-28 11:15:00|2847.88|2847.88|2858.11|2858.11|2858.11|2858.11|2847.88|2847.88|0
1664364000000|2022-09-28 11:20:00|2858.73|2858.73|2854.4|2854.4|2860.56|2860.56|2851.97|2851.97|0
1664364300000|2022-09-28 11:25:00|2854.71|2854.71|2856.15|2856.15|2858.84|2858.84|2853.4|2853.4|0
1664364600000|2022-09-28 11:30:00|2856.09|2856.09|2865.39|2865.39|2866.26|2866.26|2856.03|2856.03|0
1664364900000|2022-09-28 11:35:00|2862.89|2862.89|2841.71|2841.71|2862.89|2862.89|2841.71|2841.71|0
1664365200000|2022-09-28 11:40:00|2841.77|2841.77|2847.65|2847.65|2847.78|2847.78|2838.11|2838.11|0
1664365500000|2022-09-28 11:45:00|2848.28|2848.28|2852.79|2852.79|2852.79|2852.79|2843.97|2843.97|0
1664365800000|2022-09-28 11:50:00|2853.41|2853.41|2848.18|2848.18|2853.41|2853.41|2847.43|2847.43|0
1664366100000|2022-09-28 11:55:00|2848.3|2848.3|2850.62|2850.62|2850.8|2850.8|2844.49|2844.49|0
1664366400000|2022-09-28 12:00:00|2849.99|2849.99|2859.69|2859.69|2861.75|2861.75|2849.37|2849.37|0
1664366700000|2022-09-28 12:05:00|2859.06|2859.06|2850.39|2850.39|2859.88|2859.88|2850.39|2850.39|0
1664367000000|2022-09-28 12:10:00|2849.14|2849.14|2845.84|2845.84|2849.14|2849.14|2843.49|2843.49|0
1664367300000|2022-09-28 12:15:00|2845.59|2845.59|2848.9|2848.9|2851.4|2851.4|2842.34|2842.34|0
1664367600000|2022-09-28 12:20:00|2849.15|2849.15|2856.41|2856.41|2857.66|2857.66|2849.15|2849.15|0
1664367900000|2022-09-28 12:25:00|2855.78|2855.78|2853.5|2853.5|2856.24|2856.24|2851.06|2851.06|0
1664368200000|2022-09-28 12:30:00|2852.87|2852.87|2864.15|2864.15|2864.15|2864.15|2852.25|2852.25|0
1664368500000|2022-09-28 12:35:00|2863.82|2863.82|2863.3|2863.3|2864.23|2864.23|2861.31|2861.31|0
1664368800000|2022-09-28 12:40:00|2863.93|2863.93|2873.08|2873.08|2873.08|2873.08|2861.81|2861.81|0
1664369100000|2022-09-28 12:45:00|2873.7|2873.7|2873.93|2873.93|2876.68|2876.68|2870.75|2870.75|0
1664369400000|2022-09-28 12:50:00|2875.18|2875.18|2885.11|2885.11|2885.11|2885.11|2875.06|2875.06|0
1664369700000|2022-09-28 12:55:00|2883.86|2883.86|2890.61|2890.61|2890.61|2890.61|2880.99|2880.99|0
1664370000000|2022-09-28 13:00:00|2889.36|2889.36|2891.84|2891.84|2894.55|2894.55|2889.33|2889.33|0
1664370300000|2022-09-28 13:05:00|2891.65|2891.65|2879.39|2879.39|2892.08|2892.08|2879.39|2879.39|0
1664370600000|2022-09-28 13:10:00|2879.57|2879.57|2887.3|2887.3|2887.5|2887.5|2876.4|2876.4|0
1664370900000|2022-09-28 13:15:00|2891.68|2891.68|2899.52|2899.52|2904.14|2904.14|2891.68|2891.68|0
1664371200000|2022-09-28 13:20:00|2897.64|2897.64|2892.53|2892.53|2897.64|2897.64|2888.41|2888.41|0
1664371500000|2022-09-28 13:25:00|2891.91|2891.91|2888.85|2888.85|2893.76|2893.76|2888.85|2888.85|0
1664371800000|2022-09-28 13:30:00|2888.68|2888.68|2875.98|2875.98|2888.68|2888.68|2869.45|2869.45|0
1664372100000|2022-09-28 13:35:00|2876.16|2876.16|2902.95|2902.95|2903.57|2903.57|2875.98|2875.98|0
1664372400000|2022-09-28 13:40:00|2904.2|2904.2|2907.44|2907.44|2919.85|2919.85|2903.4|2903.4|0
1664372700000|2022-09-28 13:45:00|2908.7|2908.7|2909.09|2909.09|2916.72|2916.72|2903.58|2903.58|0
1664373000000|2022-09-28 13:50:00|2908.47|2908.47|2906.14|2906.14|2915.09|2915.09|2904.95|2904.95|0
1664373300000|2022-09-28 13:55:00|2906.76|2906.76|2914.89|2914.89|2915.72|2915.72|2906.43|2906.43|0
1664373600000|2022-09-28 14:00:00|2914.53|2914.53|2908.49|2908.49|2917.72|2917.72|2902.24|2902.24|0
1664373900000|2022-09-28 14:05:00|2907.87|2907.87|2901.54|2901.54|2912.47|2912.47|2901.54|2901.54|0
1664374200000|2022-09-28 14:10:00|2901.41|2901.41|2908.17|2908.17|2908.79|2908.79|2899.88|2899.88|0
1664374500000|2022-09-28 14:15:00|2906.29|2906.29|2911.14|2911.14|2911.68|2911.68|2903.48|2903.48|0
1664374800000|2022-09-28 14:20:00|2913.01|2913.01|2917.04|2917.04|2917.04|2917.04|2911.67|2911.67|0
1664375100000|2022-09-28 14:25:00|2916.86|2916.86|2929.77|2929.77|2929.77|2929.77|2915.06|2915.06|0
1664375400000|2022-09-28 14:30:00|2929.15|2929.15|2926.42|2926.42|2929.76|2929.76|2924.19|2924.19|0
1664375700000|2022-09-28 14:35:00|2926.3|2926.3|2925.09|2925.09|2929.07|2929.07|2923.21|2923.21|0
1664376000000|2022-09-28 14:40:00|2926.34|2926.34|2943.95|2943.95|2943.95|2943.95|2925.4|2925.4|0
1664376300000|2022-09-28 14:45:00|2943.32|2943.32|2952.5|2952.5|2952.57|2952.57|2942.63|2942.63|0
1664376600000|2022-09-28 14:50:00|2950.63|2950.63|2952.84|2952.84|2953.59|2953.59|2943.27|2943.27|0
1664376900000|2022-09-28 14:55:00|2952.21|2952.21|2942.04|2942.04|2952.21|2952.21|2939.35|2939.35|0
1664377200000|2022-09-28 15:00:00|2942.1|2942.1|2950.92|2950.92|2955.3|2955.3|2939.35|2939.35|0
1664377500000|2022-09-28 15:05:00|2950.29|2950.29|2946.58|2946.58|2952.05|2952.05|2946.58|2946.58|0
1664377800000|2022-09-28 15:10:00|2945.33|2945.33|2952.44|2952.44|2954.38|2954.38|2943.21|2943.21|0
1664378100000|2022-09-28 15:15:00|2952.38|2952.38|2955.67|2955.67|2957.55|2957.55|2952.01|2952.01|0
1664378400000|2022-09-28 15:20:00|2955.05|2955.05|2952.98|2952.98|2957.44|2957.44|2950.69|2950.69|0
1664378700000|2022-09-28 15:25:00|2952.92|2952.92|2952.01|2952.01|2956.34|2956.34|2950.32|2950.32|0
1664435700000|2022-09-29 07:15:00|2917.36|2917.36|2908.38|2908.38|2918.67|2918.67|2903.95|2903.95|0
1664436000000|2022-09-29 07:20:00|2909.01|2909.01|2903.61|2903.61|2910.26|2910.26|2898.44|2898.44|0
1664436300000|2022-09-29 07:25:00|2901.74|2901.74|2902.55|2902.55|2905.12|2905.12|2893.49|2893.49|0
1664436600000|2022-09-29 07:30:00|2900.05|2900.05|2900.35|2900.35|2900.35|2900.35|2893.73|2893.73|0
1664436900000|2022-09-29 07:35:00|2897.85|2897.85|2887.71|2887.71|2897.85|2897.85|2883.93|2883.93|0
1664437200000|2022-09-29 07:40:00|2887.95|2887.95|2880.92|2880.92|2890.36|2890.36|2880.92|2880.92|0
1664437500000|2022-09-29 07:45:00|2882.79|2882.79|2877.12|2877.12|2882.79|2882.79|2873.13|2873.13|0
1664437800000|2022-09-29 07:50:00|2877.06|2877.06|2879.66|2879.66|2882.56|2882.56|2874.72|2874.72|0
1664438100000|2022-09-29 07:55:00|2879.6|2879.6|2894.36|2894.36|2898.67|2898.67|2879.47|2879.47|0
1664438400000|2022-09-29 08:00:00|2894.18|2894.18|2900.24|2900.24|2900.24|2900.24|2888.82|2888.82|0
1664438700000|2022-09-29 08:05:00|2901.11|2901.11|2912.35|2912.35|2912.85|2912.85|2900.42|2900.42|0
1664439000000|2022-09-29 08:10:00|2911.1|2911.1|2908.8|2908.8|2913.91|2913.91|2907.35|2907.35|0
1664439300000|2022-09-29 08:15:00|2910.8|2910.8|2917.58|2917.58|2918.21|2918.21|2906.12|2906.12|0
1664439600000|2022-09-29 08:20:00|2916.95|2916.95|2903|2903|2918.21|2918.21|2902.87|2902.87|0
1664439900000|2022-09-29 08:25:00|2902.66|2902.66|2904.98|2904.98|2906.1|2906.1|2901.41|2901.41|0
1664440200000|2022-09-29 08:30:00|2903.73|2903.73|2904.72|2904.72|2905.97|2905.97|2901.29|2901.29|0
1664440500000|2022-09-29 08:35:00|2904.1|2904.1|2901.7|2901.7|2906.01|2906.01|2896.99|2896.99|0
1664440800000|2022-09-29 08:40:00|2903.57|2903.57|2906.83|2906.83|2909.91|2909.91|2903.57|2903.57|0
1664441100000|2022-09-29 08:45:00|2907.45|2907.45|2904.48|2904.48|2908.08|2908.08|2904.35|2904.35|0
1664441400000|2022-09-29 08:50:00|2904.54|2904.54|2907.63|2907.63|2908.25|2908.25|2902.42|2902.42|0
1664441700000|2022-09-29 08:55:00|2906.38|2906.38|2905.44|2905.44|2908.74|2908.74|2905.44|2905.44|0
1664442000000|2022-09-29 09:00:00|2904.82|2904.82|2909.1|2909.1|2912.53|2912.53|2904.82|2904.82|0
1664442300000|2022-09-29 09:05:00|2907.85|2907.85|2917.22|2917.22|2917.22|2917.22|2904.78|2904.78|0
1664442600000|2022-09-29 09:10:00|2917.84|2917.84|2923.29|2923.29|2923.29|2923.29|2916.52|2916.52|0
1664442900000|2022-09-29 09:15:00|2921.42|2921.42|2913.67|2913.67|2921.42|2921.42|2912.8|2912.8|0
1664443200000|2022-09-29 09:20:00|2911.17|2911.17|2911.61|2911.61|2913.55|2913.55|2910.55|2910.55|0
1664443500000|2022-09-29 09:25:00|2910.36|2910.36|2915.86|2915.86|2918.98|2918.98|2910.36|2910.36|0
1664443800000|2022-09-29 09:30:00|2917.11|2917.11|2918.04|2918.04|2920.17|2920.17|2914.86|2914.86|0
1664444100000|2022-09-29 09:35:00|2918.29|2918.29|2917.1|2917.1|2920.35|2920.35|2917.1|2917.1|0
1664444400000|2022-09-29 09:40:00|2918.35|2918.35|2921.71|2921.71|2921.71|2921.71|2917.04|2917.04|0
1664444700000|2022-09-29 09:45:00|2921.88|2921.88|2915.29|2915.29|2922.68|2922.68|2913.52|2913.52|0
1664445000000|2022-09-29 09:50:00|2917.16|2917.16|2910.08|2910.08|2917.97|2917.97|2908.08|2908.08|0
1664445300000|2022-09-29 09:55:00|2909.46|2909.46|2908.3|2908.3|2911.96|2911.96|2903.5|2903.5|0
1664445600000|2022-09-29 10:00:00|2908.42|2908.42|2897.93|2897.93|2909.67|2909.67|2896.18|2896.18|0
1664445900000|2022-09-29 10:05:00|2897.87|2897.87|2899.79|2899.79|2901.11|2901.11|2897.87|2897.87|0
1664446200000|2022-09-29 10:10:00|2898.54|2898.54|2905.01|2905.01|2905.51|2905.51|2898.48|2898.48|0
1664446500000|2022-09-29 10:15:00|2906.89|2906.89|2908.58|2908.58|2909.26|2909.26|2906.76|2906.76|0
1664446800000|2022-09-29 10:20:00|2908.7|2908.7|2913.25|2913.25|2913.25|2913.25|2906.64|2906.64|0
1664447100000|2022-09-29 10:25:00|2913.37|2913.37|2914.96|2914.96|2916.46|2916.46|2912.58|2912.58|0
1664447400000|2022-09-29 10:30:00|2916.84|2916.84|2916.96|2916.96|2918.71|2918.71|2914.28|2914.28|0
1664447700000|2022-09-29 10:35:00|2917.59|2917.59|2915.7|2915.7|2918.57|2918.57|2914.44|2914.44|0
1664448000000|2022-09-29 10:40:00|2915.82|2915.82|2918.18|2918.18|2918.81|2918.81|2915.19|2915.19|0
1664448300000|2022-09-29 10:45:00|2918.37|2918.37|2918.63|2918.63|2919.19|2919.19|2917.88|2917.88|0
1664448600000|2022-09-29 10:50:00|2919.25|2919.25|2921.5|2921.5|2921.5|2921.5|2917.44|2917.44|0
1664448900000|2022-09-29 10:55:00|2920.87|2920.87|2915.07|2915.07|2922.12|2922.12|2915.07|2915.07|0
1664449200000|2022-09-29 11:00:00|2914.73|2914.73|2917.3|2917.3|2918.3|2918.3|2914.73|2914.73|0
1664449500000|2022-09-29 11:05:00|2918.55|2918.55|2917.07|2917.07|2919|2919|2916.44|2916.44|0
1664449800000|2022-09-29 11:10:00|2918.32|2918.32|2920.17|2920.17|2920.17|2920.17|2917.07|2917.07|0
1664450100000|2022-09-29 11:15:00|2920.79|2920.79|2920.48|2920.48|2920.79|2920.79|2919.54|2919.54|0
1664450400000|2022-09-29 11:20:00|2919.85|2919.85|2919.67|2919.67|2922.29|2922.29|2919.29|2919.29|0
1664450700000|2022-09-29 11:25:00|2919.04|2919.04|2917.86|2917.86|2919.93|2919.93|2917.86|2917.86|0
1664451000000|2022-09-29 11:30:00|2918.49|2918.49|2913.03|2913.03|2921.53|2921.53|2913.03|2913.03|0
1664451300000|2022-09-29 11:35:00|2911.78|2911.78|2908.51|2908.51|2911.78|2911.78|2906.76|2906.76|0
1664451600000|2022-09-29 11:40:00|2907.89|2907.89|2909.01|2909.01|2910.89|2910.89|2907.7|2907.7|0
1664451900000|2022-09-29 11:45:00|2908.7|2908.7|2903.57|2903.57|2908.77|2908.77|2903.57|2903.57|0
1664452200000|2022-09-29 11:50:00|2904.82|2904.82|2904.07|2904.07|2906.63|2906.63|2903.44|2903.44|0
1664452500000|2022-09-29 11:55:00|2903.44|2903.44|2896.96|2896.96|2904.07|2904.07|2896.14|2896.14|0
1664452800000|2022-09-29 12:00:00|2896.9|2896.9|2896.88|2896.88|2896.9|2896.9|2889.84|2889.84|0
1664453100000|2022-09-29 12:05:00|2896.25|2896.25|2899.34|2899.34|2899.34|2899.34|2895.76|2895.76|0
1664453400000|2022-09-29 12:10:00|2899.22|2899.22|2894.1|2894.1|2899.22|2899.22|2890.91|2890.91|0
1664453700000|2022-09-29 12:15:00|2894.16|2894.16|2897.9|2897.9|2898.53|2898.53|2888.93|2888.93|0
1664454000000|2022-09-29 12:20:00|2898.03|2898.03|2904.84|2904.84|2904.84|2904.84|2898.03|2898.03|0
1664454300000|2022-09-29 12:25:00|2905.47|2905.47|2908.72|2908.72|2909.34|2909.34|2904.09|2904.09|0
1664454600000|2022-09-29 12:30:00|2908.59|2908.59|2900.28|2900.28|2908.84|2908.84|2900.28|2900.28|0
1664454900000|2022-09-29 12:35:00|2899.03|2899.03|2905.49|2905.49|2905.49|2905.49|2896.49|2896.49|0
1664455200000|2022-09-29 12:40:00|2905.43|2905.43|2905.6|2905.6|2905.99|2905.99|2900.8|2900.8|0
1664455500000|2022-09-29 12:45:00|2903.72|2903.72|2899.61|2899.61|2903.72|2903.72|2897.55|2897.55|0
1664455800000|2022-09-29 12:50:00|2900.24|2900.24|2905.74|2905.74|2905.74|2905.74|2899.8|2899.8|0
1664456100000|2022-09-29 12:55:00|2905.8|2905.8|2906.17|2906.17|2907.24|2907.24|2902.92|2902.92|0
1664456400000|2022-09-29 13:00:00|2906.54|2906.54|2908.77|2908.77|2911.14|2911.14|2905.48|2905.48|0
1664456700000|2022-09-29 13:05:00|2908.83|2908.83|2913.78|2913.78|2918.51|2918.51|2908.83|2908.83|0
1664457000000|2022-09-29 13:10:00|2915.03|2915.03|2910.85|2910.85|2916.91|2916.91|2910.23|2910.23|0
1664457300000|2022-09-29 13:15:00|2910.23|2910.23|2921.19|2921.19|2921.19|2921.19|2909.48|2909.48|0
1664457600000|2022-09-29 13:20:00|2921.5|2921.5|2919.31|2919.31|2921.5|2921.5|2918.69|2918.69|0
1664457900000|2022-09-29 13:25:00|2918.69|2918.69|2915.87|2915.87|2918.69|2918.69|2913.93|2913.93|0
1664458200000|2022-09-29 13:30:00|2915.93|2915.93|2912.99|2912.99|2922.18|2922.18|2912.12|2912.12|0
1664458500000|2022-09-29 13:35:00|2913.62|2913.62|2900.45|2900.45|2913.62|2913.62|2899.2|2899.2|0
1664458800000|2022-09-29 13:40:00|2901.7|2901.7|2889.64|2889.64|2901.77|2901.77|2887.95|2887.95|0
1664459100000|2022-09-29 13:45:00|2888.39|2888.39|2893.09|2893.09|2895.59|2895.59|2885.01|2885.01|0
1664459400000|2022-09-29 13:50:00|2894.34|2894.34|2895.42|2895.42|2902.15|2902.15|2893.72|2893.72|0
1664459700000|2022-09-29 13:55:00|2895.25|2895.25|2892.57|2892.57|2896.85|2896.85|2891.76|2891.76|0
1664460000000|2022-09-29 14:00:00|2892.45|2892.45|2891.3|2891.3|2894.32|2894.32|2886.3|2886.3|0
1664460300000|2022-09-29 14:05:00|2891.18|2891.18|2888.55|2888.55|2895.34|2895.34|2887.29|2887.29|0
1664460600000|2022-09-29 14:10:00|2887.92|2887.92|2884.98|2884.98|2889.69|2889.69|2881.73|2881.73|0
1664460900000|2022-09-29 14:15:00|2885.61|2885.61|2881.74|2881.74|2885.61|2885.61|2878.02|2878.02|0
1664461200000|2022-09-29 14:20:00|2882.37|2882.37|2886.66|2886.66|2889.84|2889.84|2882.37|2882.37|0
1664461500000|2022-09-29 14:25:00|2885.41|2885.41|2891.19|2891.19|2891.81|2891.81|2885.26|2885.26|0
1664461800000|2022-09-29 14:30:00|2889.94|2889.94|2897.3|2897.3|2897.3|2897.3|2887.3|2887.3|0
1664462100000|2022-09-29 14:35:00|2898.55|2898.55|2903.3|2903.3|2903.3|2903.3|2892.55|2892.55|0
1664462400000|2022-09-29 14:40:00|2901.42|2901.42|2897.45|2897.45|2904.38|2904.38|2896.39|2896.39|0
1664462700000|2022-09-29 14:45:00|2897.33|2897.33|2896.91|2896.91|2900.03|2900.03|2895.78|2895.78|0
1664463000000|2022-09-29 14:50:00|2897.53|2897.53|2902.16|2902.16|2902.41|2902.41|2896.22|2896.22|0
1664463300000|2022-09-29 14:55:00|2900.91|2900.91|2902.81|2902.81|2904.51|2904.51|2900.28|2900.28|0
1664463600000|2022-09-29 15:00:00|2902.87|2902.87|2915.79|2915.79|2917.05|2917.05|2902.87|2902.87|0
1664463900000|2022-09-29 15:05:00|2915.17|2915.17|2924.67|2924.67|2925.74|2925.74|2914.37|2914.37|0
1664464200000|2022-09-29 15:10:00|2924.73|2924.73|2914.39|2914.39|2925.65|2925.65|2912.39|2912.39|0
1664464500000|2022-09-29 15:15:00|2914.22|2914.22|2911.95|2911.95|2914.9|2914.9|2910.9|2910.9|0
1664464800000|2022-09-29 15:20:00|2912.58|2912.58|2908.11|2908.11|2912.75|2912.75|2905.43|2905.43|0
1664465100000|2022-09-29 15:25:00|2906.86|2906.86|2903.92|2903.92|2909.66|2909.66|2903.92|2903.92|0
1664522100000|2022-09-30 07:15:00|2940.89|2940.89|2954.4|2954.4|2954.8|2954.8|2934.83|2934.83|0
1664522400000|2022-09-30 07:20:00|2954.71|2954.71|2959.44|2959.44|2961.44|2961.44|2952.58|2952.58|0
1664522700000|2022-09-30 07:25:00|2959.57|2959.57|2970.99|2970.99|2979.74|2979.74|2959.57|2959.57|0
1664523000000|2022-09-30 07:30:00|2970.93|2970.93|2974.76|2974.76|2974.76|2974.76|2962.57|2962.57|0
1664523300000|2022-09-30 07:35:00|2972.26|2972.26|2963.32|2963.32|2972.43|2972.43|2960.14|2960.14|0
1664523600000|2022-09-30 07:40:00|2962.07|2962.07|2944.24|2944.24|2963.95|2963.95|2944.24|2944.24|0
1664523900000|2022-09-30 07:45:00|2944.3|2944.3|2943.38|2943.38|2949.95|2949.95|2938.05|2938.05|0
1664524200000|2022-09-30 07:50:00|2944.01|2944.01|2947.51|2947.51|2948.76|2948.76|2943.38|2943.38|0
1664524500000|2022-09-30 07:55:00|2946.88|2946.88|2946.12|2946.12|2954.93|2954.93|2946|2946|0
1664524800000|2022-09-30 08:00:00|2949.87|2949.87|2942.24|2942.24|2949.87|2949.87|2942.24|2942.24|0
1664525100000|2022-09-30 08:05:00|2940.99|2940.99|2928.74|2928.74|2944.12|2944.12|2928.74|2928.74|0
1664525400000|2022-09-30 08:10:00|2928.92|2928.92|2931.24|2931.24|2935.47|2935.47|2928.92|2928.92|0
1664525700000|2022-09-30 08:15:00|2931.59|2931.59|2938.43|2938.43|2938.43|2938.43|2931.18|2931.18|0
1664526000000|2022-09-30 08:20:00|2937.81|2937.81|2934.43|2934.43|2939.24|2939.24|2933.8|2933.8|0
1664526300000|2022-09-30 08:25:00|2937.55|2937.55|2935.94|2935.94|2939.43|2939.43|2935.43|2935.43|0
1664526600000|2022-09-30 08:30:00|2936.12|2936.12|2943.44|2943.44|2943.63|2943.63|2936.12|2936.12|0
1664526900000|2022-09-30 08:35:00|2944.06|2944.06|2935.99|2935.99|2944.06|2944.06|2934.12|2934.12|0
1664527200000|2022-09-30 08:40:00|2935.18|2935.18|2928.53|2928.53|2935.18|2935.18|2928.53|2928.53|0
1664527500000|2022-09-30 08:45:00|2928.84|2928.84|2919.09|2919.09|2928.84|2928.84|2915.78|2915.78|0
1664527800000|2022-09-30 08:50:00|2919.43|2919.43|2933.97|2933.97|2934.6|2934.6|2919.43|2919.43|0
1664528100000|2022-09-30 08:55:00|2933.91|2933.91|2931.23|2931.23|2933.91|2933.91|2931.23|2931.23|0
1664528400000|2022-09-30 09:00:00|2930.98|2930.98|2919.2|2919.2|2930.98|2930.98|2918.45|2918.45|0
1664528700000|2022-09-30 09:05:00|2920.45|2920.45|2922.7|2922.7|2922.7|2922.7|2916.2|2916.2|0
1664529000000|2022-09-30 09:10:00|2922.89|2922.89|2928.33|2928.33|2928.52|2928.52|2922.83|2922.83|0
1664529300000|2022-09-30 09:15:00|2923.95|2923.95|2926.08|2926.08|2927.14|2927.14|2922.08|2922.08|0
1664529600000|2022-09-30 09:20:00|2923.58|2923.58|2924.25|2924.25|2924.25|2924.25|2919.64|2919.64|0
1664529900000|2022-09-30 09:25:00|2926.75|2926.75|2927.2|2927.2|2927.2|2927.2|2922.2|2922.2|0
1664530200000|2022-09-30 09:30:00|2927.45|2927.45|2924.64|2924.64|2929.14|2929.14|2921.32|2921.32|0
1664530500000|2022-09-30 09:35:00|2922.76|2922.76|2916.79|2916.79|2922.76|2922.76|2914.56|2914.56|0
1664530800000|2022-09-30 09:40:00|2913.67|2913.67|2920.97|2920.97|2921.59|2921.59|2913.67|2913.67|0
1664531100000|2022-09-30 09:45:00|2917.84|2917.84|2918.95|2918.95|2921.39|2921.39|2917.84|2917.84|0
1664531400000|2022-09-30 09:50:00|2919.12|2919.12|2920.62|2920.62|2922.5|2922.5|2919.12|2919.12|0
1664531700000|2022-09-30 09:55:00|2919.37|2919.37|2918.62|2918.62|2921.25|2921.25|2916.74|2916.74|0
1664532000000|2022-09-30 10:00:00|2919.87|2919.87|2926.09|2926.09|2926.62|2926.62|2919.87|2919.87|0
1664532300000|2022-09-30 10:05:00|2931.09|2931.09|2939.56|2939.56|2939.69|2939.69|2931.09|2931.09|0
1664532600000|2022-09-30 10:10:00|2938.94|2938.94|2937.92|2937.92|2939.74|2939.74|2937.12|2937.12|0
1664532900000|2022-09-30 10:15:00|2938.54|2938.54|2932.95|2932.95|2938.9|2938.9|2932.95|2932.95|0
1664533200000|2022-09-30 10:20:00|2931.07|2931.07|2938.37|2938.37|2938.37|2938.37|2929.2|2929.2|0
1664533500000|2022-09-30 10:25:00|2941.5|2941.5|2941.26|2941.26|2942.64|2942.64|2936.84|2936.84|0
1664533800000|2022-09-30 10:30:00|2939.39|2939.39|2934.9|2934.9|2939.45|2939.45|2932.96|2932.96|0
1664534100000|2022-09-30 10:35:00|2935.52|2935.52|2935.96|2935.96|2937.84|2937.84|2935.52|2935.52|0
1664534400000|2022-09-30 10:40:00|2938.46|2938.46|2935.26|2935.26|2939.09|2939.09|2934.21|2934.21|0
1664534700000|2022-09-30 10:45:00|2934.64|2934.64|2934.26|2934.26|2936.28|2936.28|2929.51|2929.51|0
1664535000000|2022-09-30 10:50:00|2934.38|2934.38|2931.14|2931.14|2934.38|2934.38|2927.89|2927.89|0
1664535300000|2022-09-30 10:55:00|2930.52|2930.52|2923.39|2923.39|2931.41|2931.41|2923.39|2923.39|0
1664535600000|2022-09-30 11:00:00|2923.51|2923.51|2916.97|2916.97|2927.77|2927.77|2916.97|2916.97|0
1664535900000|2022-09-30 11:05:00|2916.91|2916.91|2914.49|2914.49|2918.16|2918.16|2913.86|2913.86|0
1664536200000|2022-09-30 11:10:00|2913.24|2913.24|2910.7|2910.7|2913.24|2913.24|2910.28|2910.28|0
1664536500000|2022-09-30 11:15:00|2910.08|2910.08|2914.76|2914.76|2914.76|2914.76|2909.45|2909.45|0
1664536800000|2022-09-30 11:20:00|2915.39|2915.39|2918.13|2918.13|2918.13|2918.13|2915.39|2915.39|0
1664537100000|2022-09-30 11:25:00|2918.3|2918.3|2919.37|2919.37|2919.37|2919.37|2915.8|2915.8|0
1664537400000|2022-09-30 11:30:00|2918.74|2918.74|2915.83|2915.83|2918.92|2918.92|2914.19|2914.19|0
1664537700000|2022-09-30 11:35:00|2915.21|2915.21|2919.78|2919.78|2920.13|2920.13|2913.33|2913.33|0
1664538000000|2022-09-30 11:40:00|2919.95|2919.95|2917.15|2917.15|2919.95|2919.95|2917.15|2917.15|0
1664538300000|2022-09-30 11:45:00|2917.08|2917.08|2909.95|2909.95|2919.58|2919.58|2909.33|2909.33|0
1664538600000|2022-09-30 11:50:00|2909.33|2909.33|2907.99|2907.99|2909.33|2909.33|2903.72|2903.72|0
1664538900000|2022-09-30 11:55:00|2907.37|2907.37|2903.54|2903.54|2908.11|2908.11|2903.54|2903.54|0
1664539200000|2022-09-30 12:00:00|2904.17|2904.17|2910.21|2910.21|2912.73|2912.73|2904.17|2904.17|0
1664539500000|2022-09-30 12:05:00|2909.59|2909.59|2907.55|2907.55|2909.59|2909.59|2905.43|2905.43|0
1664539800000|2022-09-30 12:10:00|2908.18|2908.18|2907.9|2907.9|2912.8|2912.8|2907.74|2907.74|0
1664540100000|2022-09-30 12:15:00|2907.28|2907.28|2910.34|2910.34|2912.52|2912.52|2907.28|2907.28|0
1664540400000|2022-09-30 12:20:00|2910.52|2910.52|2907.47|2907.47|2910.52|2910.52|2907.47|2907.47|0
1664540700000|2022-09-30 12:25:00|2906.84|2906.84|2916.88|2916.88|2917.96|2917.96|2905.59|2905.59|0
1664541000000|2022-09-30 12:30:00|2915.63|2915.63|2909.35|2909.35|2915.63|2915.63|2900.81|2900.81|0
1664541300000|2022-09-30 12:35:00|2910.03|2910.03|2913.01|2913.01|2916.58|2916.58|2908.89|2908.89|0
1664541600000|2022-09-30 12:40:00|2914.27|2914.27|2924.43|2924.43|2926.05|2926.05|2912.7|2912.7|0
1664541900000|2022-09-30 12:45:00|2923.17|2923.17|2916.67|2916.67|2923.17|2923.17|2915.55|2915.55|0
1664542200000|2022-09-30 12:50:00|2916.05|2916.05|2910.22|2910.22|2918.38|2918.38|2910.22|2910.22|0
1664542500000|2022-09-30 12:55:00|2910.39|2910.39|2921.42|2921.42|2923.36|2923.36|2910.39|2910.39|0
1664542800000|2022-09-30 13:00:00|2922.05|2922.05|2916.65|2916.65|2923.64|2923.64|2916.15|2916.15|0
1664543100000|2022-09-30 13:05:00|2916.02|2916.02|2913.63|2913.63|2916.89|2916.89|2912.56|2912.56|0
1664543400000|2022-09-30 13:10:00|2912.38|2912.38|2911.22|2911.22|2913.63|2913.63|2907.46|2907.46|0
1664543700000|2022-09-30 13:15:00|2909.97|2909.97|2909.89|2909.89|2910.89|2910.89|2907.71|2907.71|0
1664544000000|2022-09-30 13:20:00|2909.27|2909.27|2906.32|2906.32|2909.77|2909.77|2906.14|2906.14|0
1664544300000|2022-09-30 13:25:00|2906.57|2906.57|2897.45|2897.45|2906.57|2906.57|2897.45|2897.45|0
1664544600000|2022-09-30 13:30:00|2897.51|2897.51|2917.47|2917.47|2918.27|2918.27|2897.51|2897.51|0
1664544900000|2022-09-30 13:35:00|2917.84|2917.84|2913.89|2913.89|2917.91|2917.91|2909.57|2909.57|0
1664545200000|2022-09-30 13:40:00|2913.72|2913.72|2925.84|2925.84|2925.84|2925.84|2909.46|2909.46|0
1664545500000|2022-09-30 13:45:00|2926.46|2926.46|2934.84|2934.84|2938.38|2938.38|2925.84|2925.84|0
1664545800000|2022-09-30 13:50:00|2934.22|2934.22|2952.69|2952.69|2955.45|2955.45|2934.05|2934.05|0
1664546100000|2022-09-30 13:55:00|2952.87|2952.87|2952.41|2952.41|2958.47|2958.47|2950.45|2950.45|0
1664546400000|2022-09-30 14:00:00|2952.53|2952.53|2943.59|2943.59|2953.59|2953.59|2942.19|2942.19|0
1664546700000|2022-09-30 14:05:00|2943.42|2943.42|2952.3|2952.3|2952.3|2952.3|2936.27|2936.27|0
1664547000000|2022-09-30 14:10:00|2951.05|2951.05|2953.81|2953.81|2962.33|2962.33|2949.11|2949.11|0
1664547300000|2022-09-30 14:15:00|2954.18|2954.18|2953.19|2953.19|2956.62|2956.62|2945.03|2945.03|0
1664547600000|2022-09-30 14:20:00|2952.56|2952.56|2953.88|2953.88|2956.44|2956.44|2950.5|2950.5|0
1664547900000|2022-09-30 14:25:00|2953.25|2953.25|2958.12|2958.12|2958.7|2958.7|2950.36|2950.36|0
1664548200000|2022-09-30 14:30:00|2957.5|2957.5|2971.47|2971.47|2972.72|2972.72|2957.37|2957.37|0
1664548500000|2022-09-30 14:35:00|2971.41|2971.41|2968.32|2968.32|2974.94|2974.94|2967.91|2967.91|0
1664548800000|2022-09-30 14:40:00|2968.38|2968.38|2962.55|2962.55|2968.38|2968.38|2961.11|2961.11|0
1664549100000|2022-09-30 14:45:00|2963.8|2963.8|2955.28|2955.28|2963.8|2963.8|2952.56|2952.56|0
1664549400000|2022-09-30 14:50:00|2955.46|2955.46|2957.42|2957.42|2961.42|2961.42|2954.43|2954.43|0
1664549700000|2022-09-30 14:55:00|2958.67|2958.67|2965.65|2965.65|2965.65|2965.65|2957.4|2957.4|0
1664550000000|2022-09-30 15:00:00|2965.49|2965.49|2963.05|2963.05|2967.02|2967.02|2956.86|2956.86|0
1664550300000|2022-09-30 15:05:00|2963.68|2963.68|2975.73|2975.73|2975.98|2975.98|2962.27|2962.27|0
1664550600000|2022-09-30 15:10:00|2976.36|2976.36|2982.15|2982.15|2983.3|2983.3|2975.11|2975.11|0
1664550900000|2022-09-30 15:15:00|2982.5|2982.5|2981.59|2981.59|2985.57|2985.57|2981|2981|0
1664551200000|2022-09-30 15:20:00|2981.65|2981.65|2982.43|2982.43|2984.42|2984.42|2978.43|2978.43|0
1664551500000|2022-09-30 15:25:00|2981.8|2981.8|2980.86|2980.86|2983.52|2983.52|2977.16|2977.16|0
1664781300000|2022-10-03 07:15:00|2940.35|2940.35|2948.93|2948.93|2953.21|2953.21|2940.35|2940.35|0
1664781600000|2022-10-03 07:20:00|2949.56|2949.56|2950.06|2950.06|2958.96|2958.96|2949.44|2949.44|0
1664781900000|2022-10-03 07:25:00|2948.81|2948.81|2936.59|2936.59|2950.69|2950.69|2934.71|2934.71|0
1664782200000|2022-10-03 07:30:00|2935.96|2935.96|2926.19|2926.19|2938.94|2938.94|2923.26|2923.26|0
1664782500000|2022-10-03 07:35:00|2928.07|2928.07|2916.68|2916.68|2932.51|2932.51|2916.68|2916.68|0
1664782800000|2022-10-03 07:40:00|2917.93|2917.93|2917.42|2917.42|2924.74|2924.74|2916.61|2916.61|0
1664783100000|2022-10-03 07:45:00|2914.92|2914.92|2921.67|2921.67|2922.3|2922.3|2910.86|2910.86|0
1664783400000|2022-10-03 07:50:00|2924.8|2924.8|2919.04|2919.04|2931.05|2931.05|2916.98|2916.98|0
1664783700000|2022-10-03 07:55:00|2918.41|2918.41|2922.67|2922.67|2929.35|2929.35|2916.54|2916.54|0
1664784000000|2022-10-03 08:00:00|2922.36|2922.36|2912.19|2912.19|2922.36|2922.36|2908.81|2908.81|0
1664784300000|2022-10-03 08:05:00|2912.01|2912.01|2913.63|2913.63|2913.76|2913.76|2906.66|2906.66|0
1664784600000|2022-10-03 08:10:00|2913.01|2913.01|2922.36|2922.36|2923.17|2923.17|2912.88|2912.88|0
1664784900000|2022-10-03 08:15:00|2922.98|2922.98|2922.17|2922.17|2925.48|2925.48|2920.92|2920.92|0
1664785200000|2022-10-03 08:20:00|2924.67|2924.67|2927.66|2927.66|2930.66|2930.66|2924.24|2924.24|0
1664785500000|2022-10-03 08:25:00|2927.03|2927.03|2921.96|2921.96|2927.83|2927.83|2921.96|2921.96|0
1664785800000|2022-10-03 08:30:00|2922.59|2922.59|2922.59|2922.59|2925.78|2925.78|2917.84|2917.84|0
1664786100000|2022-10-03 08:35:00|2921.96|2921.96|2915.62|2915.62|2923.57|2923.57|2915.44|2915.44|0
1664786400000|2022-10-03 08:40:00|2915.56|2915.56|2910.27|2910.27|2916.81|2916.81|2906.52|2906.52|0
1664786700000|2022-10-03 08:45:00|2909.02|2909.02|2905.02|2905.02|2909.02|2909.02|2899.27|2899.27|0
1664787000000|2022-10-03 08:50:00|2906.27|2906.27|2905.19|2905.19|2906.44|2906.44|2903.94|2903.94|0
1664787300000|2022-10-03 08:55:00|2910.19|2910.19|2910|2910|2912.5|2912.5|2908.31|2908.31|0
1664787600000|2022-10-03 09:00:00|2910.62|2910.62|2904.21|2904.21|2910.62|2910.62|2902.96|2902.96|0
1664787900000|2022-10-03 09:05:00|2905.46|2905.46|2901.76|2901.76|2905.58|2905.58|2898.26|2898.26|0
1664788200000|2022-10-03 09:10:00|2902.38|2902.38|2906.97|2906.97|2909.48|2909.48|2902.38|2902.38|0
1664788500000|2022-10-03 09:15:00|2907.6|2907.6|2912.18|2912.18|2914.06|2914.06|2907.6|2907.6|0
1664788800000|2022-10-03 09:20:00|2913.43|2913.43|2922.1|2922.1|2922.72|2922.72|2913.43|2913.43|0
1664789100000|2022-10-03 09:25:00|2920.84|2920.84|2926.15|2926.15|2926.15|2926.15|2920.84|2920.84|0
1664789400000|2022-10-03 09:30:00|2926.4|2926.4|2929.15|2929.15|2931.4|2931.4|2926.4|2926.4|0
1664789700000|2022-10-03 09:35:00|2929.77|2929.77|2925.63|2925.63|2932.25|2932.25|2925.63|2925.63|0
1664790000000|2022-10-03 09:40:00|2926.26|2926.26|2924.84|2924.84|2928.59|2928.59|2923.59|2923.59|0
1664790300000|2022-10-03 09:45:00|2925.46|2925.46|2927.72|2927.72|2927.9|2927.9|2924.21|2924.21|0
1664790600000|2022-10-03 09:50:00|2928.34|2928.34|2932.45|2932.45|2932.45|2932.45|2927.65|2927.65|0
1664790900000|2022-10-03 09:55:00|2934.33|2934.33|2930.81|2930.81|2934.33|2934.33|2929.08|2929.08|0
1664791200000|2022-10-03 10:00:00|2929.56|2929.56|2935.11|2935.11|2935.17|2935.17|2929.56|2929.56|0
1664791500000|2022-10-03 10:05:00|2934.92|2934.92|2932.44|2932.44|2934.92|2934.92|2931.32|2931.32|0
1664791800000|2022-10-03 10:10:00|2934.94|2934.94|2939.91|2939.91|2942.62|2942.62|2934.94|2934.94|0
1664792100000|2022-10-03 10:15:00|2939.79|2939.79|2939.05|2939.05|2939.79|2939.79|2935.74|2935.74|0
1664792400000|2022-10-03 10:20:00|2939.67|2939.67|2938.73|2938.73|2941.8|2941.8|2938.61|2938.61|0
1664792700000|2022-10-03 10:25:00|2936.86|2936.86|2941.48|2941.48|2942.73|2942.73|2935.61|2935.61|0
1664793000000|2022-10-03 10:30:00|2942.11|2942.11|2943.03|2943.03|2945.22|2945.22|2938.35|2938.35|0
1664793300000|2022-10-03 10:35:00|2946.16|2946.16|2942.78|2942.78|2947.41|2947.41|2942.41|2942.41|0
1664793600000|2022-10-03 10:40:00|2942.16|2942.16|2948.35|2948.35|2948.35|2948.35|2941.53|2941.53|0
1664793900000|2022-10-03 10:45:00|2948.66|2948.66|2955.05|2955.05|2955.68|2955.68|2948.66|2948.66|0
1664794200000|2022-10-03 10:50:00|2954.87|2954.87|2952.25|2952.25|2958.86|2958.86|2952.25|2952.25|0
1664794500000|2022-10-03 10:55:00|2952.08|2952.08|2953.22|2953.22|2954.09|2954.09|2951.46|2951.46|0
1664794800000|2022-10-03 11:00:00|2953.4|2953.4|2954.48|2954.48|2955.77|2955.77|2953.4|2953.4|0
1664795100000|2022-10-03 11:05:00|2954.79|2954.79|2957.52|2957.52|2958.14|2958.14|2954.79|2954.79|0
1664795400000|2022-10-03 11:10:00|2956.89|2956.89|2953.85|2953.85|2957.52|2957.52|2952.42|2952.42|0
1664795700000|2022-10-03 11:15:00|2955.1|2955.1|2955.17|2955.17|2957.61|2957.61|2955.1|2955.1|0
1664796000000|2022-10-03 11:20:00|2955.8|2955.8|2952.87|2952.87|2958.11|2958.11|2949.25|2949.25|0
1664796300000|2022-10-03 11:25:00|2953.5|2953.5|2953.34|2953.34|2953.5|2953.5|2951.3|2951.3|0
1664796600000|2022-10-03 11:30:00|2952.71|2952.71|2955.59|2955.59|2955.84|2955.84|2950.46|2950.46|0
1664796900000|2022-10-03 11:35:00|2955.46|2955.46|2960.45|2960.45|2960.58|2960.58|2955.46|2955.46|0
1664797200000|2022-10-03 11:40:00|2960.64|2960.64|2955.54|2955.54|2961.92|2961.92|2955.54|2955.54|0
1664797500000|2022-10-03 11:45:00|2956.79|2956.79|2956.99|2956.99|2958.55|2958.55|2954.8|2954.8|0
1664797800000|2022-10-03 11:50:00|2956.36|2956.36|2957.37|2957.37|2958.24|2958.24|2956.36|2956.36|0
1664798100000|2022-10-03 11:55:00|2956.11|2956.11|2960.14|2960.14|2960.83|2960.83|2956.11|2956.11|0
1664798400000|2022-10-03 12:00:00|2960.08|2960.08|2958.99|2958.99|2961.49|2961.49|2958.66|2958.66|0
1664798700000|2022-10-03 12:05:00|2958.8|2958.8|2958|2958|2960.05|2960.05|2957.94|2957.94|0
1664799000000|2022-10-03 12:10:00|2958.62|2958.62|2959.25|2959.25|2959.25|2959.25|2954.25|2954.25|0
1664799300000|2022-10-03 12:15:00|2959.87|2959.87|2959.77|2959.77|2961.75|2961.75|2959.77|2959.77|0
1664799600000|2022-10-03 12:20:00|2959.15|2959.15|2965.21|2965.21|2966.46|2966.46|2959.15|2959.15|0
1664799900000|2022-10-03 12:25:00|2964.59|2964.59|2962.54|2962.54|2964.59|2964.59|2961.92|2961.92|0
1664800200000|2022-10-03 12:30:00|2962.29|2962.29|2965.67|2965.67|2966.02|2966.02|2960.29|2960.29|0
1664800500000|2022-10-03 12:35:00|2965.04|2965.04|2963.17|2963.17|2965.17|2965.17|2962.54|2962.54|0
1664800800000|2022-10-03 12:40:00|2964.42|2964.42|2962.63|2962.63|2966.92|2966.92|2962.63|2962.63|0
1664801100000|2022-10-03 12:45:00|2963.25|2963.25|2964.89|2964.89|2965.13|2965.13|2959.56|2959.56|0
1664801400000|2022-10-03 12:50:00|2963.63|2963.63|2962.51|2962.51|2965.44|2965.44|2960.82|2960.82|0
1664801700000|2022-10-03 12:55:00|2963.13|2963.13|2961.71|2961.71|2963.13|2963.13|2960.63|2960.63|0
1664802000000|2022-10-03 13:00:00|2962.34|2962.34|2963.79|2963.79|2968.81|2968.81|2962.34|2962.34|0
1664802300000|2022-10-03 13:05:00|2963.66|2963.66|2962.37|2962.37|2964.04|2964.04|2962.16|2962.16|0
1664802600000|2022-10-03 13:10:00|2962.99|2962.99|2965.98|2965.98|2965.98|2965.98|2962.37|2962.37|0
1664802900000|2022-10-03 13:15:00|2966.6|2966.6|2968.98|2968.98|2969.54|2969.54|2965.66|2965.66|0
1664803200000|2022-10-03 13:20:00|2969.04|2969.04|2967.62|2967.62|2970.23|2970.23|2967.62|2967.62|0
1664803500000|2022-10-03 13:25:00|2965.74|2965.74|2963.62|2963.62|2965.74|2965.74|2962.93|2962.93|0
1664803800000|2022-10-03 13:30:00|2964.18|2964.18|2962.95|2962.95|2967.17|2967.17|2959.33|2959.33|0
1664804100000|2022-10-03 13:35:00|2964.2|2964.2|2962.83|2962.83|2964.76|2964.76|2961.01|2961.01|0
1664804400000|2022-10-03 13:40:00|2962.52|2962.52|2973.49|2973.49|2973.49|2973.49|2959.2|2959.2|0
1664804700000|2022-10-03 13:45:00|2973.43|2973.43|2979.84|2979.84|2984.65|2984.65|2973.43|2973.43|0
1664805000000|2022-10-03 13:50:00|2980.46|2980.46|2972.68|2972.68|2981.27|2981.27|2971.01|2971.01|0
1664805300000|2022-10-03 13:55:00|2972.05|2972.05|2970.07|2970.07|2976.34|2976.34|2968.19|2968.19|0
1664805600000|2022-10-03 14:00:00|2970.26|2970.26|2987.43|2987.43|2993.37|2993.37|2970.26|2970.26|0
1664805900000|2022-10-03 14:05:00|2990.55|2990.55|2998.3|2998.3|3001.16|3001.16|2990.1|2990.1|0
1664806200000|2022-10-03 14:10:00|2998.36|2998.36|2989.98|2989.98|2998.36|2998.36|2989.98|2989.98|0
1664806500000|2022-10-03 14:15:00|2992.48|2992.48|2991.08|2991.08|2993.67|2993.67|2987.27|2987.27|0
1664806800000|2022-10-03 14:20:00|2991.33|2991.33|2991.98|2991.98|2992.68|2992.68|2988.82|2988.82|0
1664807100000|2022-10-03 14:25:00|2992.17|2992.17|2996.82|2996.82|3000.13|3000.13|2992.17|2992.17|0
1664807400000|2022-10-03 14:30:00|2996.2|2996.2|2993.25|2993.25|2998.7|2998.7|2991.19|2991.19|0
1664807700000|2022-10-03 14:35:00|2997.63|2997.63|2994.17|2994.17|2999.62|2999.62|2992.49|2992.49|0
1664808000000|2022-10-03 14:40:00|2994.36|2994.36|2993.91|2993.91|2994.99|2994.99|2988.24|2988.24|0
1664808300000|2022-10-03 14:45:00|2994.53|2994.53|2992.76|2992.76|2998.09|2998.09|2990.13|2990.13|0
1664808600000|2022-10-03 14:50:00|2992.82|2992.82|2990.22|2990.22|2992.88|2992.88|2987.12|2987.12|0
1664808900000|2022-10-03 14:55:00|2991.47|2991.47|2995.18|2995.18|2997.62|2997.62|2989.16|2989.16|0
1664809200000|2022-10-03 15:00:00|2995.8|2995.8|2998.11|2998.11|2998.42|2998.42|2994.24|2994.24|0
1664809500000|2022-10-03 15:05:00|2998.74|2998.74|3001.75|3001.75|3003.15|3003.15|2997.48|2997.48|0
1664809800000|2022-10-03 15:10:00|3002|3002|2997.12|2997.12|3003.31|3003.31|2994.81|2994.81|0
1664810100000|2022-10-03 15:15:00|2995.86|2995.86|3001.58|3001.58|3004.27|3004.27|2995.24|2995.24|0
1664810400000|2022-10-03 15:20:00|3001.46|3001.46|3003.54|3003.54|3005.09|3005.09|3000.83|3000.83|0
1664810700000|2022-10-03 15:25:00|3003.61|3003.61|3000.85|3000.85|3003.61|3003.61|3000.42|3000.42|0
1664867700000|2022-10-04 07:15:00|3082.59|3082.59|3093.02|3093.02|3095.14|3095.14|3077.59|3077.59|0
1664868000000|2022-10-04 07:20:00|3091.77|3091.77|3090.5|3090.5|3092.49|3092.49|3088.64|3088.64|0
1664868300000|2022-10-04 07:25:00|3084.87|3084.87|3078.27|3078.27|3087.24|3087.24|3077.19|3077.19|0
1664868600000|2022-10-04 07:30:00|3080.14|3080.14|3082.22|3082.22|3085.35|3085.35|3075.65|3075.65|0
1664868900000|2022-10-04 07:35:00|3081.6|3081.6|3075.14|3075.14|3083.47|3083.47|3075.14|3075.14|0
1664869200000|2022-10-04 07:40:00|3075.76|3075.76|3072.93|3072.93|3078.64|3078.64|3068.43|3068.43|0
1664869500000|2022-10-04 07:45:00|3073.56|3073.56|3082.34|3082.34|3084.21|3084.21|3073.56|3073.56|0
1664869800000|2022-10-04 07:50:00|3081.09|3081.09|3082.71|3082.71|3085.96|3085.96|3079.84|3079.84|0
1664870100000|2022-10-04 07:55:00|3083.96|3083.96|3088.92|3088.92|3089.3|3089.3|3083.96|3083.96|0
1664870400000|2022-10-04 08:00:00|3089.09|3089.09|3100.47|3100.47|3100.47|3100.47|3089.09|3089.09|0
1664870700000|2022-10-04 08:05:00|3097.96|3097.96|3099.72|3099.72|3099.72|3099.72|3095.34|3095.34|0
1664871000000|2022-10-04 08:10:00|3099.96|3099.96|3103.67|3103.67|3105.46|3105.46|3099.96|3099.96|0
1664871300000|2022-10-04 08:15:00|3104.3|3104.3|3100.3|3100.3|3104.3|3104.3|3098.04|3098.04|0
1664871600000|2022-10-04 08:20:00|3096.55|3096.55|3095.67|3095.67|3097.42|3097.42|3095.04|3095.04|0
1664871900000|2022-10-04 08:25:00|3095.79|3095.79|3104.67|3104.67|3106.17|3106.17|3095.79|3095.79|0
1664872200000|2022-10-04 08:30:00|3111.55|3111.55|3112.67|3112.67|3114.05|3114.05|3109.05|3109.05|0
1664872500000|2022-10-04 08:35:00|3112.84|3112.84|3115.48|3115.48|3118.47|3118.47|3112.84|3112.84|0
1664872800000|2022-10-04 08:40:00|3115.31|3115.31|3106.22|3106.22|3119.23|3119.23|3106.22|3106.22|0
1664873100000|2022-10-04 08:45:00|3108.72|3108.72|3111.67|3111.67|3111.67|3111.67|3108.72|3108.72|0
1664873400000|2022-10-04 08:50:00|3110.42|3110.42|3107.92|3107.92|3112.3|3112.3|3105.42|3105.42|0
1664873700000|2022-10-04 08:55:00|3106.67|3106.67|3110.59|3110.59|3110.59|3110.59|3105.59|3105.59|0
1664874000000|2022-10-04 09:00:00|3109.96|3109.96|3115.33|3115.33|3117.4|3117.4|3109.79|3109.79|0
1664874300000|2022-10-04 09:05:00|3115.45|3115.45|3122.05|3122.05|3123.93|3123.93|3113.95|3113.95|0
1664874600000|2022-10-04 09:10:00|3123.3|3123.3|3117.46|3117.46|3123.3|3123.3|3114.84|3114.84|0
1664874900000|2022-10-04 09:15:00|3117.71|3117.71|3122.09|3122.09|3122.09|3122.09|3117.71|3117.71|0
1664875200000|2022-10-04 09:20:00|3121.46|3121.46|3122.24|3122.24|3123.49|3123.49|3116.36|3116.36|0
1664875500000|2022-10-04 09:25:00|3120.99|3120.99|3125.49|3125.49|3125.49|3125.49|3119.11|3119.11|0
1664875800000|2022-10-04 09:30:00|3125.36|3125.36|3121.45|3121.45|3128.49|3128.49|3121.45|3121.45|0
1664876100000|2022-10-04 09:35:00|3121.33|3121.33|3125.2|3125.2|3125.45|3125.45|3118.82|3118.82|0
1664876400000|2022-10-04 09:40:00|3124.58|3124.58|3138.33|3138.33|3138.33|3138.33|3124.45|3124.45|0
1664876700000|2022-10-04 09:45:00|3139.58|3139.58|3134.58|3134.58|3140.21|3140.21|3134.58|3134.58|0
1664877000000|2022-10-04 09:50:00|3135.83|3135.83|3137.05|3137.05|3138.12|3138.12|3135.83|3135.83|0
1664877300000|2022-10-04 09:55:00|3137.67|3137.67|3138.01|3138.01|3138.68|3138.68|3135.55|3135.55|0
1664877600000|2022-10-04 10:00:00|3136.76|3136.76|3133.38|3133.38|3139.13|3139.13|3133.26|3133.26|0
1664877900000|2022-10-04 10:05:00|3133.26|3133.26|3137.23|3137.23|3138.48|3138.48|3130.47|3130.47|0
1664878200000|2022-10-04 10:10:00|3137.85|3137.85|3140.1|3140.1|3142.23|3142.23|3137.85|3137.85|0
1664878500000|2022-10-04 10:15:00|3141.35|3141.35|3150.6|3150.6|3150.6|3150.6|3141.23|3141.23|0
1664878800000|2022-10-04 10:20:00|3148.73|3148.73|3140.6|3140.6|3151.23|3151.23|3140.6|3140.6|0
1664879100000|2022-10-04 10:25:00|3140.97|3140.97|3148.82|3148.82|3149.11|3149.11|3140.97|3140.97|0
1664879400000|2022-10-04 10:30:00|3149.19|3149.19|3145.01|3145.01|3150.82|3150.82|3145.01|3145.01|0
1664879700000|2022-10-04 10:35:00|3145.64|3145.64|3147.01|3147.01|3147.51|3147.51|3145.64|3145.64|0
1664880000000|2022-10-04 10:40:00|3147.13|3147.13|3152.47|3152.47|3152.47|3152.47|3147.13|3147.13|0
1664880300000|2022-10-04 10:45:00|3151.84|3151.84|3151.97|3151.97|3153.84|3153.84|3151.84|3151.84|0
1664880600000|2022-10-04 10:50:00|3153.22|3153.22|3151.55|3151.55|3154.47|3154.47|3150.93|3150.93|0
1664880900000|2022-10-04 10:55:00|3151.68|3151.68|3145.34|3145.34|3151.68|3151.68|3143.46|3143.46|0
1664881200000|2022-10-04 11:00:00|3145.96|3145.96|3143.46|3143.46|3145.96|3145.96|3141.46|3141.46|0
1664881500000|2022-10-04 11:05:00|3141.58|3141.58|3144.58|3144.58|3144.58|3144.58|3140.84|3140.84|0
1664881800000|2022-10-04 11:10:00|3144.45|3144.45|3147.29|3147.29|3149.33|3149.33|3144.45|3144.45|0
1664882100000|2022-10-04 11:15:00|3147.16|3147.16|3147.34|3147.34|3148.22|3148.22|3144.47|3144.47|0
1664882400000|2022-10-04 11:20:00|3149.84|3149.84|3145.98|3145.98|3151.09|3151.09|3144.11|3144.11|0
1664882700000|2022-10-04 11:25:00|3145.36|3145.36|3145.87|3145.87|3147.25|3147.25|3144.73|3144.73|0
1664883000000|2022-10-04 11:30:00|3146.5|3146.5|3142.75|3142.75|3148.25|3148.25|3142.75|3142.75|0
1664883300000|2022-10-04 11:35:00|3144|3144|3141.26|3141.26|3144|3144|3139.26|3139.26|0
1664883600000|2022-10-04 11:40:00|3140.63|3140.63|3141.89|3141.89|3141.89|3141.89|3139.38|3139.38|0
1664883900000|2022-10-04 11:45:00|3141.76|3141.76|3138.51|3138.51|3141.76|3141.76|3138.51|3138.51|0
1664884200000|2022-10-04 11:50:00|3139.14|3139.14|3143.39|3143.39|3143.39|3143.39|3138.89|3138.89|0
1664884500000|2022-10-04 11:55:00|3142.76|3142.76|3151.76|3151.76|3151.76|3151.76|3142.14|3142.14|0
1664884800000|2022-10-04 12:00:00|3151.93|3151.93|3151.92|3151.92|3154.19|3154.19|3151.92|3151.92|0
1664885100000|2022-10-04 12:05:00|3150.67|3150.67|3152.55|3152.55|3152.93|3152.93|3150.42|3150.42|0
1664885400000|2022-10-04 12:10:00|3151.92|3151.92|3154.18|3154.18|3154.42|3154.42|3151.8|3151.8|0
1664885700000|2022-10-04 12:15:00|3154.8|3154.8|3156.63|3156.63|3159.13|3159.13|3154.76|3154.76|0
1664886000000|2022-10-04 12:20:00|3156.46|3156.46|3148.78|3148.78|3156.46|3156.46|3148.78|3148.78|0
1664886300000|2022-10-04 12:25:00|3149.4|3149.4|3149.74|3149.74|3153.49|3153.49|3149.28|3149.28|0
1664886600000|2022-10-04 12:30:00|3150.99|3150.99|3147.74|3147.74|3150.99|3150.99|3146.49|3146.49|0
1664886900000|2022-10-04 12:35:00|3147.11|3147.11|3143.99|3143.99|3147.74|3147.74|3143.99|3143.99|0
1664887200000|2022-10-04 12:40:00|3144.61|3144.61|3147.87|3147.87|3148.49|3148.49|3142.87|3142.87|0
1664887500000|2022-10-04 12:45:00|3147.12|3147.12|3142.25|3142.25|3147.12|3147.12|3142.25|3142.25|0
1664887800000|2022-10-04 12:50:00|3142.88|3142.88|3143.83|3143.83|3143.83|3143.83|3137.58|3137.58|0
1664888100000|2022-10-04 12:55:00|3141.95|3141.95|3141.28|3141.28|3143.2|3143.2|3140.54|3140.54|0
1664888400000|2022-10-04 13:00:00|3140.66|3140.66|3142.28|3142.28|3145.41|3145.41|3139.91|3139.91|0
1664888700000|2022-10-04 13:05:00|3142.16|3142.16|3144.53|3144.53|3144.53|3144.53|3141.91|3141.91|0
1664889000000|2022-10-04 13:10:00|3143.91|3143.91|3151.48|3151.48|3152.85|3152.85|3143.91|3143.91|0
1664889300000|2022-10-04 13:15:00|3151.85|3151.85|3158.52|3158.52|3159.15|3159.15|3151.85|3151.85|0
1664889600000|2022-10-04 13:20:00|3157.27|3157.27|3159.27|3159.27|3159.27|3159.27|3148.39|3148.39|0
1664889900000|2022-10-04 13:25:00|3158.65|3158.65|3158.8|3158.8|3161.15|3161.15|3157.68|3157.68|0
1664890200000|2022-10-04 13:30:00|3158.93|3158.93|3168.72|3168.72|3171.59|3171.59|3158.93|3158.93|0
1664890500000|2022-10-04 13:35:00|3168.1|3168.1|3159.58|3159.58|3168.1|3168.1|3159.58|3159.58|0
1664890800000|2022-10-04 13:40:00|3157.71|3157.71|3150.08|3150.08|3159.96|3159.96|3149.45|3149.45|0
1664891100000|2022-10-04 13:45:00|3149.45|3149.45|3160.02|3160.02|3160.02|3160.02|3149.45|3149.45|0
1664891400000|2022-10-04 13:50:00|3159.9|3159.9|3152.59|3152.59|3162.05|3162.05|3150.34|3150.34|0
1664891700000|2022-10-04 13:55:00|3151.34|3151.34|3145.94|3145.94|3151.46|3151.46|3145.94|3145.94|0
1664892000000|2022-10-04 14:00:00|3145.31|3145.31|3168.36|3168.36|3168.36|3168.36|3145.31|3145.31|0
1664892300000|2022-10-04 14:05:00|3168.98|3168.98|3165.91|3165.91|3170.24|3170.24|3164.66|3164.66|0
1664892600000|2022-10-04 14:10:00|3165.29|3165.29|3164.61|3164.61|3169.53|3169.53|3162.16|3162.16|0
1664892900000|2022-10-04 14:15:00|3163.36|3163.36|3157.83|3157.83|3163.36|3163.36|3156.93|3156.93|0
1664893200000|2022-10-04 14:20:00|3156.58|3156.58|3154.54|3154.54|3156.96|3156.96|3149.54|3149.54|0
1664893500000|2022-10-04 14:25:00|3153.92|3153.92|3156.62|3156.62|3158.5|3158.5|3153.83|3153.83|0
1664893800000|2022-10-04 14:30:00|3158.5|3158.5|3164.16|3164.16|3166.03|3166.03|3158.5|3158.5|0
1664894100000|2022-10-04 14:35:00|3166.03|3166.03|3169.55|3169.55|3172.67|3172.67|3166.03|3166.03|0
1664894400000|2022-10-04 14:40:00|3169.72|3169.72|3172.77|3172.77|3176.48|3176.48|3169.72|3169.72|0
1664894700000|2022-10-04 14:45:00|3172.15|3172.15|3170.52|3170.52|3176.61|3176.61|3170.52|3170.52|0
1664895000000|2022-10-04 14:50:00|3169.27|3169.27|3158.73|3158.73|3169.27|3169.27|3153.73|3153.73|0
1664895300000|2022-10-04 14:55:00|3158.1|3158.1|3162.43|3162.43|3163.98|3163.98|3156.1|3156.1|0
1664895600000|2022-10-04 15:00:00|3163.68|3163.68|3167.43|3167.43|3169.68|3169.68|3163.68|3163.68|0
1664895900000|2022-10-04 15:05:00|3166.18|3166.18|3171.88|3171.88|3172.5|3172.5|3166.18|3166.18|0
1664896200000|2022-10-04 15:10:00|3169.38|3169.38|3168.92|3168.92|3172.33|3172.33|3167.21|3167.21|0
1664896500000|2022-10-04 15:15:00|3169.04|3169.04|3167.54|3167.54|3171.04|3171.04|3167.54|3167.54|0
1664896800000|2022-10-04 15:20:00|3167.37|3167.37|3166.95|3166.95|3169.58|3169.58|3165.7|3165.7|0
1664897100000|2022-10-04 15:25:00|3166.33|3166.33|3170.13|3170.13|3171.27|3171.27|3165.7|3165.7|0
1664954100000|2022-10-05 07:15:00|3175.72|3175.72|3171.37|3171.37|3177.6|3177.6|3169.04|3169.04|0
1664954400000|2022-10-05 07:20:00|3170.74|3170.74|3156.33|3156.33|3172.62|3172.62|3155.08|3155.08|0
1664954700000|2022-10-05 07:25:00|3158.21|3158.21|3170.25|3170.25|3172.13|3172.13|3157.58|3157.58|0
1664955000000|2022-10-05 07:30:00|3166.5|3166.5|3171.77|3171.77|3178.02|3178.02|3166.5|3166.5|0
1664955300000|2022-10-05 07:35:00|3173.01|3173.01|3171.68|3171.68|3178.64|3178.64|3171.68|3171.68|0
1664955600000|2022-10-05 07:40:00|3171.8|3171.8|3168.12|3168.12|3175.25|3175.25|3166.25|3166.25|0
1664955900000|2022-10-05 07:45:00|3166.25|3166.25|3161|3161|3166.25|3166.25|3157.25|3157.25|0
1664956200000|2022-10-05 07:50:00|3160.38|3160.38|3158.39|3158.39|3161.63|3161.63|3158.39|3158.39|0
1664956500000|2022-10-05 07:55:00|3155.89|3155.89|3151.16|3151.16|3159.64|3159.64|3151.16|3151.16|0
1664956800000|2022-10-05 08:00:00|3151.78|3151.78|3160.21|3160.21|3160.33|3160.33|3150.53|3150.53|0
1664957100000|2022-10-05 08:05:00|3160.03|3160.03|3153.59|3153.59|3160.03|3160.03|3150.37|3150.37|0
1664957400000|2022-10-05 08:10:00|3152.97|3152.97|3139.86|3139.86|3153.59|3153.59|3137.99|3137.99|0
1664957700000|2022-10-05 08:15:00|3137.99|3137.99|3134.58|3134.58|3138.61|3138.61|3131.45|3131.45|0
1664958000000|2022-10-05 08:20:00|3133.33|3133.33|3131.35|3131.35|3133.33|3133.33|3128.23|3128.23|0
1664958300000|2022-10-05 08:25:00|3131.72|3131.72|3133.7|3133.7|3133.7|3133.7|3128.78|3128.78|0
1664958600000|2022-10-05 08:30:00|3133.87|3133.87|3137.62|3137.62|3137.62|3137.62|3129.88|3129.88|0
1664958900000|2022-10-05 08:35:00|3138.87|3138.87|3144.25|3144.25|3144.25|3144.25|3138.87|3138.87|0
1664959200000|2022-10-05 08:40:00|3143|3143|3139.13|3139.13|3143|3143|3134.75|3134.75|0
1664959500000|2022-10-05 08:45:00|3137.25|3137.25|3139.13|3139.13|3139.75|3139.75|3136.63|3136.63|0
1664959800000|2022-10-05 08:50:00|3139.75|3139.75|3144.8|3144.8|3146.05|3146.05|3137.88|3137.88|0
1664960100000|2022-10-05 08:55:00|3144.17|3144.17|3143.8|3143.8|3146.05|3146.05|3143.55|3143.55|0
1664960400000|2022-10-05 09:00:00|3143.18|3143.18|3149.6|3149.6|3149.6|3149.6|3142.55|3142.55|0
1664960700000|2022-10-05 09:05:00|3150.85|3150.85|3150.98|3150.98|3152.1|3152.1|3147.73|3147.73|0
1664961000000|2022-10-05 09:10:00|3151.6|3151.6|3149.73|3149.73|3154.1|3154.1|3149.73|3149.73|0
1664961300000|2022-10-05 09:15:00|3150.1|3150.1|3154.27|3154.27|3157.39|3157.39|3150.1|3150.1|0
1664961600000|2022-10-05 09:20:00|3153.02|3153.02|3157.39|3157.39|3158.02|3158.02|3153.02|3153.02|0
1664961900000|2022-10-05 09:25:00|3153.02|3153.02|3153.02|3153.02|3155.52|3155.52|3153.02|3153.02|0
1664962200000|2022-10-05 09:30:00|3152.39|3152.39|3150.82|3150.82|3153.82|3153.82|3150.82|3150.82|0
1664962500000|2022-10-05 09:35:00|3150.57|3150.57|3151.2|3151.2|3153.07|3153.07|3150.57|3150.57|0
1664962800000|2022-10-05 09:40:00|3152.45|3152.45|3142.82|3142.82|3152.45|3152.45|3142.82|3142.82|0
1664963100000|2022-10-05 09:45:00|3140.95|3140.95|3141.7|3141.7|3142.2|3142.2|3137.95|3137.95|0
1664963400000|2022-10-05 09:50:00|3141.08|3141.08|3135.85|3135.85|3142.33|3142.33|3135.85|3135.85|0
1664963700000|2022-10-05 09:55:00|3135.73|3135.73|3135.95|3135.95|3138.85|3138.85|3135.1|3135.1|0
1664964000000|2022-10-05 10:00:00|3135.7|3135.7|3138.07|3138.07|3138.07|3138.07|3133.08|3133.08|0
1664964300000|2022-10-05 10:05:00|3139.32|3139.32|3135.57|3135.57|3140.82|3140.82|3135.57|3135.57|0
1664964600000|2022-10-05 10:10:00|3135.7|3135.7|3139.45|3139.45|3140.07|3140.07|3135.07|3135.07|0
1664964900000|2022-10-05 10:15:00|3138.82|3138.82|3138.82|3138.82|3139.45|3139.45|3137.57|3137.57|0
1664965200000|2022-10-05 10:20:00|3140.7|3140.7|3143.58|3143.58|3144.83|3144.83|3140.7|3140.7|0
1664965500000|2022-10-05 10:25:00|3143.95|3143.95|3146.41|3146.41|3146.41|3146.41|3143.95|3143.95|0
1664965800000|2022-10-05 10:30:00|3147.66|3147.66|3146.34|3146.34|3150.34|3150.34|3146.34|3146.34|0
1664966100000|2022-10-05 10:35:00|3146.96|3146.96|3145.66|3145.66|3147.54|3147.54|3143.16|3143.16|0
1664966400000|2022-10-05 10:40:00|3143.78|3143.78|3141.79|3141.79|3145.29|3145.29|3141.79|3141.79|0
1664966700000|2022-10-05 10:45:00|3140.54|3140.54|3141.16|3141.16|3141.91|3141.91|3139.29|3139.29|0
1664967000000|2022-10-05 10:50:00|3141.79|3141.79|3141.54|3141.54|3142.79|3142.79|3140.79|3140.79|0
1664967300000|2022-10-05 10:55:00|3142.16|3142.16|3145.81|3145.81|3147.33|3147.33|3139.29|3139.29|0
1664967600000|2022-10-05 11:00:00|3146.43|3146.43|3146.25|3146.25|3146.88|3146.88|3143.93|3143.93|0
1664967900000|2022-10-05 11:05:00|3146.88|3146.88|3145.38|3145.38|3146.88|3146.88|3144.12|3144.12|0
1664968200000|2022-10-05 11:10:00|3145.2|3145.2|3141.45|3141.45|3145.2|3145.2|3139.7|3139.7|0
1664968500000|2022-10-05 11:15:00|3142.7|3142.7|3143.2|3143.2|3143.95|3143.95|3141.45|3141.45|0
1664968800000|2022-10-05 11:20:00|3144.45|3144.45|3141.66|3141.66|3144.45|3144.45|3141.16|3141.16|0
1664969100000|2022-10-05 11:25:00|3142.28|3142.28|3147.11|3147.11|3147.11|3147.11|3142.11|3142.11|0
1664969400000|2022-10-05 11:30:00|3147.66|3147.66|3151.79|3151.79|3152.91|3152.91|3147.66|3147.66|0
1664969700000|2022-10-05 11:35:00|3149.91|3149.91|3142.79|3142.79|3149.91|3149.91|3142.79|3142.79|0
1664970000000|2022-10-05 11:40:00|3139.66|3139.66|3138.48|3138.48|3141.79|3141.79|3138.48|3138.48|0
1664970300000|2022-10-05 11:45:00|3138.31|3138.31|3139.32|3139.32|3141.82|3141.82|3138.31|3138.31|0
1664970600000|2022-10-05 11:50:00|3138.82|3138.82|3137.2|3137.2|3138.82|3138.82|3137.2|3137.2|0
1664970900000|2022-10-05 11:55:00|3136.57|3136.57|3140.78|3140.78|3141.4|3141.4|3134.07|3134.07|0
1664971200000|2022-10-05 12:00:00|3141.4|3141.4|3139.53|3139.53|3141.4|3141.4|3139.53|3139.53|0
1664971500000|2022-10-05 12:05:00|3140.78|3140.78|3134.4|3134.4|3141.4|3141.4|3134.28|3134.28|0
1664971800000|2022-10-05 12:10:00|3133.77|3133.77|3138.15|3138.15|3138.15|3138.15|3133.77|3133.77|0
1664972100000|2022-10-05 12:15:00|3136.9|3136.9|3134.57|3134.57|3138.24|3138.24|3133.53|3133.53|0
1664972400000|2022-10-05 12:20:00|3135.82|3135.82|3131.45|3131.45|3135.82|3135.82|3131.45|3131.45|0
1664972700000|2022-10-05 12:25:00|3130.2|3130.2|3133.95|3133.95|3133.95|3133.95|3125.19|3125.19|0
1664973000000|2022-10-05 12:30:00|3133.14|3133.14|3135.82|3135.82|3136.01|3136.01|3132.89|3132.89|0
1664973300000|2022-10-05 12:35:00|3134.57|3134.57|3132.07|3132.07|3137.33|3137.33|3132.07|3132.07|0
1664973600000|2022-10-05 12:40:00|3131.45|3131.45|3132.45|3132.45|3133.07|3133.07|3131.2|3131.2|0
1664973900000|2022-10-05 12:45:00|3131.2|3131.2|3136.83|3136.83|3136.83|3136.83|3131.2|3131.2|0
1664974200000|2022-10-05 12:50:00|3138.08|3138.08|3139.2|3139.2|3139.2|3139.2|3134.32|3134.32|0
1664974500000|2022-10-05 12:55:00|3138.58|3138.58|3139.83|3139.83|3140.45|3140.45|3134.2|3134.2|0
1664974800000|2022-10-05 13:00:00|3141.08|3141.08|3141.53|3141.53|3144.03|3144.03|3139.83|3139.83|0
1664975100000|2022-10-05 13:05:00|3143.4|3143.4|3134.37|3134.37|3143.4|3143.4|3131.24|3131.24|0
1664975400000|2022-10-05 13:10:00|3133.74|3133.74|3133.74|3133.74|3136.68|3136.68|3131.87|3131.87|0
1664975700000|2022-10-05 13:15:00|3133.57|3133.57|3133.17|3133.17|3136.07|3136.07|3132.94|3132.94|0
1664976000000|2022-10-05 13:20:00|3133.79|3133.79|3136.13|3136.13|3137.51|3137.51|3127.36|3127.36|0
1664976300000|2022-10-05 13:25:00|3135.5|3135.5|3134.62|3134.62|3135.87|3135.87|3132.75|3132.75|0
1664976600000|2022-10-05 13:30:00|3135.25|3135.25|3141.67|3141.67|3144.17|3144.17|3134|3134|0
1664976900000|2022-10-05 13:35:00|3142.29|3142.29|3136.44|3136.44|3145.42|3145.42|3132.19|3132.19|0
1664977200000|2022-10-05 13:40:00|3136.75|3136.75|3133.32|3133.32|3137.44|3137.44|3133.32|3133.32|0
1664977500000|2022-10-05 13:45:00|3134.57|3134.57|3136.82|3136.82|3141.57|3141.57|3133.95|3133.95|0
1664977800000|2022-10-05 13:50:00|3136.69|3136.69|3135.22|3135.22|3137.62|3137.62|3133.47|3133.47|0
1664978100000|2022-10-05 13:55:00|3136.47|3136.47|3133.98|3133.98|3136.47|3136.47|3132.29|3132.29|0
1664978400000|2022-10-05 14:00:00|3134.6|3134.6|3134.43|3134.43|3138.8|3138.8|3129.88|3129.88|0
1664978700000|2022-10-05 14:05:00|3133.18|3133.18|3128.26|3128.26|3137.55|3137.55|3122.51|3122.51|0
1664979000000|2022-10-05 14:10:00|3128.88|3128.88|3134.55|3134.55|3136.07|3136.07|3128.3|3128.3|0
1664979300000|2022-10-05 14:15:00|3135.18|3135.18|3130.56|3130.56|3136.15|3136.15|3128.69|3128.69|0
1664979600000|2022-10-05 14:20:00|3131.19|3131.19|3130.28|3130.28|3134.94|3134.94|3128.41|3128.41|0
1664979900000|2022-10-05 14:25:00|3129.66|3129.66|3130.41|3130.41|3135.47|3135.47|3127.78|3127.78|0
1664980200000|2022-10-05 14:30:00|3130.23|3130.23|3131.38|3131.38|3135.86|3135.86|3128.86|3128.86|0
1664980500000|2022-10-05 14:35:00|3130.75|3130.75|3134.29|3134.29|3136.6|3136.6|3128.13|3128.13|0
1664980800000|2022-10-05 14:40:00|3134.35|3134.35|3133.8|3133.8|3138.28|3138.28|3133.73|3133.73|0
1664981100000|2022-10-05 14:45:00|3134.42|3134.42|3135.8|3135.8|3135.8|3135.8|3133.36|3133.36|0
1664981400000|2022-10-05 14:50:00|3133.92|3133.92|3128.55|3128.55|3135.17|3135.17|3127.29|3127.29|0
1664981700000|2022-10-05 14:55:00|3126.04|3126.04|3119|3119|3126.04|3126.04|3116.5|3116.5|0
1664982000000|2022-10-05 15:00:00|3117.75|3117.75|3128.3|3128.3|3128.3|3128.3|3117.12|3117.12|0
1664982300000|2022-10-05 15:05:00|3127.05|3127.05|3134.3|3134.3|3134.3|3134.3|3123.67|3123.67|0
1664982600000|2022-10-05 15:10:00|3134.43|3134.43|3127.8|3127.8|3135.74|3135.74|3127.8|3127.8|0
1664982900000|2022-10-05 15:15:00|3127.62|3127.62|3136.71|3136.71|3137.33|3137.33|3127.62|3127.62|0
1664983200000|2022-10-05 15:20:00|3137.33|3137.33|3135.79|3135.79|3139.96|3139.96|3134.96|3134.96|0
1664983500000|2022-10-05 15:25:00|3135.17|3135.17|3143.15|3143.15|3144.4|3144.4|3134.79|3134.79|0
1665040500000|2022-10-06 07:15:00|3196.75|3196.75|3192.49|3192.49|3198.67|3198.67|3186.79|3186.79|0
1665040800000|2022-10-06 07:20:00|3192.67|3192.67|3187.67|3187.67|3199.68|3199.68|3187.67|3187.67|0
1665041100000|2022-10-06 07:25:00|3188.3|3188.3|3198.67|3198.67|3200.54|3200.54|3188.3|3188.3|0
1665041400000|2022-10-06 07:30:00|3200.54|3200.54|3197.53|3197.53|3201.92|3201.92|3193.34|3193.34|0
1665041700000|2022-10-06 07:35:00|3198.16|3198.16|3189.94|3189.94|3198.16|3198.16|3189.44|3189.44|0
1665042000000|2022-10-06 07:40:00|3190.57|3190.57|3177.06|3177.06|3192.94|3192.94|3175.81|3175.81|0
1665042300000|2022-10-06 07:45:00|3176.69|3176.69|3177.78|3177.78|3177.78|3177.78|3168.07|3168.07|0
1665042600000|2022-10-06 07:50:00|3180.29|3180.29|3181.54|3181.54|3181.54|3181.54|3175.29|3175.29|0
1665042900000|2022-10-06 07:55:00|3180.29|3180.29|3180.05|3180.05|3185.54|3185.54|3180.05|3180.05|0
1665043200000|2022-10-06 08:00:00|3178.8|3178.8|3173.55|3173.55|3178.8|3178.8|3171.92|3171.92|0
1665043500000|2022-10-06 08:05:00|3174.17|3174.17|3170.83|3170.83|3180.71|3180.71|3170.83|3170.83|0
1665043800000|2022-10-06 08:10:00|3172.08|3172.08|3165.96|3165.96|3173.33|3173.33|3164.08|3164.08|0
1665044100000|2022-10-06 08:15:00|3170.34|3170.34|3173.58|3173.58|3173.58|3173.58|3170.34|3170.34|0
1665044400000|2022-10-06 08:20:00|3174.21|3174.21|3167.29|3167.29|3178.08|3178.08|3167.29|3167.29|0
1665044700000|2022-10-06 08:25:00|3167.91|3167.91|3173.79|3173.79|3173.79|3173.79|3167.91|3167.91|0
1665045000000|2022-10-06 08:30:00|3174.42|3174.42|3176.41|3176.41|3178.29|3178.29|3172.79|3172.79|0
1665045300000|2022-10-06 08:35:00|3177.04|3177.04|3172.91|3172.91|3179.04|3179.04|3172.29|3172.29|0
1665045600000|2022-10-06 08:40:00|3173.54|3173.54|3171.66|3171.66|3174.79|3174.79|3170.41|3170.41|0
1665045900000|2022-10-06 08:45:00|3172.91|3172.91|3168.79|3168.79|3176.04|3176.04|3168.79|3168.79|0
1665046200000|2022-10-06 08:50:00|3168.17|3168.17|3169.05|3169.05|3172.8|3172.8|3167.42|3167.42|0
1665046500000|2022-10-06 08:55:00|3170.92|3170.92|3173.67|3173.67|3173.67|3173.67|3170.3|3170.3|0
1665046800000|2022-10-06 09:00:00|3174.3|3174.3|3175.35|3175.35|3175.35|3175.35|3172.4|3172.4|0
1665047100000|2022-10-06 09:05:00|3175.98|3175.98|3175.47|3175.47|3175.98|3175.98|3172.85|3172.85|0
1665047400000|2022-10-06 09:10:00|3176.1|3176.1|3180.72|3180.72|3182.6|3182.6|3176.1|3176.1|0
1665047700000|2022-10-06 09:15:00|3180.89|3180.89|3181.52|3181.52|3183.27|3183.27|3179.39|3179.39|0
1665048000000|2022-10-06 09:20:00|3182.77|3182.77|3182.77|3182.77|3184.64|3184.64|3182.14|3182.14|0
1665048300000|2022-10-06 09:25:00|3184.02|3184.02|3186.72|3186.72|3186.72|3186.72|3184.02|3184.02|0
1665048600000|2022-10-06 09:30:00|3186.1|3186.1|3189.89|3189.89|3190.52|3190.52|3183.73|3183.73|0
1665048900000|2022-10-06 09:35:00|3184.89|3184.89|3183.22|3183.22|3184.89|3184.89|3181.35|3181.35|0
1665049200000|2022-10-06 09:40:00|3181.35|3181.35|3184.98|3184.98|3184.98|3184.98|3181.35|3181.35|0
1665049500000|2022-10-06 09:45:00|3184.35|3184.35|3184.68|3184.68|3185.93|3185.93|3181.56|3181.56|0
1665049800000|2022-10-06 09:50:00|3184.06|3184.06|3181.63|3181.63|3184.06|3184.06|3180.56|3180.56|0
1665050100000|2022-10-06 09:55:00|3180.38|3180.38|3177.09|3177.09|3181.63|3181.63|3175.84|3175.84|0
1665050400000|2022-10-06 10:00:00|3177.72|3177.72|3177.05|3177.05|3178.93|3178.93|3175.8|3175.8|0
1665050700000|2022-10-06 10:05:00|3178.3|3178.3|3173.71|3173.71|3178.3|3178.3|3171.59|3171.59|0
1665051000000|2022-10-06 10:10:00|3173.34|3173.34|3180.42|3180.42|3182.42|3182.42|3172.72|3172.72|0
1665051300000|2022-10-06 10:15:00|3181.04|3181.04|3183.04|3183.04|3183.67|3183.67|3181.04|3181.04|0
1665051600000|2022-10-06 10:20:00|3183.67|3183.67|3182.17|3182.17|3185.92|3185.92|3182.17|3182.17|0
1665051900000|2022-10-06 10:25:00|3184.05|3184.05|3180.77|3180.77|3184.17|3184.17|3180.15|3180.15|0
1665052200000|2022-10-06 10:30:00|3180.6|3180.6|3182.06|3182.06|3183.47|3183.47|3175.59|3175.59|0
1665052500000|2022-10-06 10:35:00|3182.3|3182.3|3182.91|3182.91|3183.28|3183.28|3181.41|3181.41|0
1665052800000|2022-10-06 10:40:00|3179.78|3179.78|3180.79|3180.79|3183.42|3183.42|3179.66|3179.66|0
1665053100000|2022-10-06 10:45:00|3181.42|3181.42|3183.04|3183.04|3183.66|3183.66|3179.54|3179.54|0
1665053400000|2022-10-06 10:50:00|3182.41|3182.41|3183.25|3183.25|3183.25|3183.25|3180.75|3180.75|0
1665053700000|2022-10-06 10:55:00|3183.88|3183.88|3182.96|3182.96|3187.63|3187.63|3182.96|3182.96|0
1665054000000|2022-10-06 11:00:00|3182.33|3182.33|3184.08|3184.08|3186.58|3186.58|3182.33|3182.33|0
1665054300000|2022-10-06 11:05:00|3183.45|3183.45|3186.96|3186.96|3187.58|3187.58|3182.38|3182.38|0
1665054600000|2022-10-06 11:10:00|3187.58|3187.58|3185.33|3185.33|3187.58|3187.58|3184.71|3184.71|0
1665054900000|2022-10-06 11:15:00|3185.96|3185.96|3182.54|3182.54|3187.03|3187.03|3182.54|3182.54|0
1665055200000|2022-10-06 11:20:00|3183.16|3183.16|3185.66|3185.66|3186.91|3186.91|3183.16|3183.16|0
1665055500000|2022-10-06 11:25:00|3186.91|3186.91|3188.16|3188.16|3188.16|3188.16|3184.41|3184.41|0
1665055800000|2022-10-06 11:30:00|3188.79|3188.79|3194.33|3194.33|3195.41|3195.41|3187.54|3187.54|0
1665056100000|2022-10-06 11:35:00|3194.2|3194.2|3189.33|3189.33|3194.33|3194.33|3188.45|3188.45|0
1665056400000|2022-10-06 11:40:00|3189.96|3189.96|3188.45|3188.45|3190.33|3190.33|3187.83|3187.83|0
1665056700000|2022-10-06 11:45:00|3187.83|3187.83|3188.95|3188.95|3188.95|3188.95|3187.08|3187.08|0
1665057000000|2022-10-06 11:50:00|3189.58|3189.58|3190.46|3190.46|3192.96|3192.96|3187.33|3187.33|0
1665057300000|2022-10-06 11:55:00|3189.83|3189.83|3189.21|3189.21|3189.83|3189.83|3188.58|3188.58|0
1665057600000|2022-10-06 12:00:00|3189.37|3189.37|3183.79|3183.79|3189.8|3189.8|3182.42|3182.42|0
1665057900000|2022-10-06 12:05:00|3186.3|3186.3|3186.67|3186.67|3188.8|3188.8|3184.79|3184.79|0
1665058200000|2022-10-06 12:10:00|3186.79|3186.79|3187.79|3187.79|3189.04|3189.04|3185.67|3185.67|0
1665058500000|2022-10-06 12:15:00|3188.42|3188.42|3191.04|3191.04|3191.16|3191.16|3188.42|3188.42|0
1665058800000|2022-10-06 12:20:00|3191.67|3191.67|3194.75|3194.75|3195.38|3195.38|3191|3191|0
1665059100000|2022-10-06 12:25:00|3195.38|3195.38|3197.06|3197.06|3197.68|3197.68|3195.38|3195.38|0
1665059400000|2022-10-06 12:30:00|3199.1|3199.1|3202.23|3202.23|3207.1|3207.1|3198.72|3198.72|0
1665059700000|2022-10-06 12:35:00|3202.85|3202.85|3209.85|3209.85|3209.85|3209.85|3202.85|3202.85|0
1665060000000|2022-10-06 12:40:00|3209.23|3209.23|3210.86|3210.86|3212.35|3212.35|3207.98|3207.98|0
1665060300000|2022-10-06 12:45:00|3210.23|3210.23|3200.9|3200.9|3210.23|3210.23|3200.77|3200.77|0
1665060600000|2022-10-06 12:50:00|3201.53|3201.53|3200.64|3200.64|3201.65|3201.65|3197.9|3197.9|0
1665060900000|2022-10-06 12:55:00|3199.39|3199.39|3198.31|3198.31|3200.64|3200.64|3195.01|3195.01|0
1665061200000|2022-10-06 13:00:00|3198.93|3198.93|3197.71|3197.71|3198.93|3198.93|3194.46|3194.46|0
1665061500000|2022-10-06 13:05:00|3197.59|3197.59|3198.47|3198.47|3200.97|3200.97|3191.59|3191.59|0
1665061800000|2022-10-06 13:10:00|3197.84|3197.84|3192.42|3192.42|3197.84|3197.84|3188.79|3188.79|0
1665062100000|2022-10-06 13:15:00|3192.17|3192.17|3194.5|3194.5|3199.05|3199.05|3192.17|3192.17|0
1665062400000|2022-10-06 13:20:00|3194.67|3194.67|3187.42|3187.42|3194.67|3194.67|3186.17|3186.17|0
1665062700000|2022-10-06 13:25:00|3188.05|3188.05|3188.71|3188.71|3192.55|3192.55|3188.05|3188.05|0
1665063000000|2022-10-06 13:30:00|3188.84|3188.84|3203.31|3203.31|3203.93|3203.93|3186.96|3186.96|0
1665063300000|2022-10-06 13:35:00|3204.11|3204.11|3211.04|3211.04|3211.54|3211.54|3202.86|3202.86|0
1665063600000|2022-10-06 13:40:00|3211.21|3211.21|3209.11|3209.11|3214.71|3214.71|3209.11|3209.11|0
1665063900000|2022-10-06 13:45:00|3209.73|3209.73|3207.47|3207.47|3210.98|3210.98|3201.84|3201.84|0
1665064200000|2022-10-06 13:50:00|3208.1|3208.1|3207.61|3207.61|3209.49|3209.49|3205.59|3205.59|0
1665064500000|2022-10-06 13:55:00|3205.74|3205.74|3202.11|3202.11|3212.49|3212.49|3201.61|3201.61|0
1665064800000|2022-10-06 14:00:00|3201.49|3201.49|3198.1|3198.1|3202.11|3202.11|3190.72|3190.72|0
1665065100000|2022-10-06 14:05:00|3197.97|3197.97|3200.26|3200.26|3200.89|3200.89|3191.66|3191.66|0
1665065400000|2022-10-06 14:10:00|3199.18|3199.18|3191.58|3191.58|3199.43|3199.43|3186.17|3186.17|0
1665065700000|2022-10-06 14:15:00|3190.95|3190.95|3193.63|3193.63|3195.33|3195.33|3189.08|3189.08|0
1665066000000|2022-10-06 14:20:00|3194.25|3194.25|3199.13|3199.13|3199.75|3199.75|3192.13|3192.13|0
1665066300000|2022-10-06 14:25:00|3199.75|3199.75|3200.13|3200.13|3205|3205|3195.5|3195.5|0
1665066600000|2022-10-06 14:30:00|3198.88|3198.88|3194.02|3194.02|3202.25|3202.25|3194.02|3194.02|0
1665066900000|2022-10-06 14:35:00|3193.65|3193.65|3196.16|3196.16|3196.33|3196.33|3189.7|3189.7|0
1665067200000|2022-10-06 14:40:00|3195.53|3195.53|3195.28|3195.28|3197.91|3197.91|3193.91|3193.91|0
1665067500000|2022-10-06 14:45:00|3194.03|3194.03|3196.99|3196.99|3198.24|3198.24|3190.4|3190.4|0
1665067800000|2022-10-06 14:50:00|3196.37|3196.37|3195.35|3195.35|3198.15|3198.15|3191.6|3191.6|0
1665068100000|2022-10-06 14:55:00|3194.73|3194.73|3200.86|3200.86|3200.86|3200.86|3194.35|3194.35|0
1665068400000|2022-10-06 15:00:00|3202.11|3202.11|3202.62|3202.62|3203.94|3203.94|3199.94|3199.94|0
1665068700000|2022-10-06 15:05:00|3203.24|3203.24|3211.42|3211.42|3212.92|3212.92|3203.24|3203.24|0
1665069000000|2022-10-06 15:10:00|3212.04|3212.04|3203.79|3203.79|3212.67|3212.67|3203.79|3203.79|0
1665069300000|2022-10-06 15:15:00|3203.91|3203.91|3211.08|3211.08|3211.08|3211.08|3203.67|3203.67|0
1665069600000|2022-10-06 15:20:00|3210.46|3210.46|3217.34|3217.34|3218.59|3218.59|3210.46|3210.46|0
1665069900000|2022-10-06 15:25:00|3216.71|3216.71|3212.29|3212.29|3216.96|3216.96|3210.13|3210.13|0
1665126900000|2022-10-07 07:15:00|3172.24|3172.24|3145.65|3145.65|3179.19|3179.19|3145.05|3145.05|0
1665127200000|2022-10-07 07:20:00|3149.4|3149.4|3163.79|3163.79|3164.92|3164.92|3149.4|3149.4|0
1665127500000|2022-10-07 07:25:00|3163.91|3163.91|3175.41|3175.41|3179.11|3179.11|3163.91|3163.91|0
1665127800000|2022-10-07 07:30:00|3176.03|3176.03|3166.74|3166.74|3177.91|3177.91|3161.74|3161.74|0
1665128100000|2022-10-07 07:35:00|3169.86|3169.86|3169.69|3169.69|3177.27|3177.27|3169.69|3169.69|0
1665128400000|2022-10-07 07:40:00|3169.07|3169.07|3164.49|3164.49|3174.07|3174.07|3163.61|3163.61|0
1665128700000|2022-10-07 07:45:00|3164.24|3164.24|3164.99|3164.99|3169.87|3169.87|3164.24|3164.24|0
1665129000000|2022-10-07 07:50:00|3165.62|3165.62|3160.9|3160.9|3169.99|3169.99|3160.9|3160.9|0
1665129300000|2022-10-07 07:55:00|3161.08|3161.08|3159.22|3159.22|3162.46|3162.46|3158.02|3158.02|0
1665129600000|2022-10-07 08:00:00|3159.46|3159.46|3156.64|3156.64|3163.59|3163.59|3150.65|3150.65|0
1665129900000|2022-10-07 08:05:00|3156.02|3156.02|3159.19|3159.19|3162.9|3162.9|3156.02|3156.02|0
1665130200000|2022-10-07 08:10:00|3157.94|3157.94|3163.07|3163.07|3163.07|3163.07|3155.63|3155.63|0
1665130500000|2022-10-07 08:15:00|3162.44|3162.44|3158.13|3158.13|3162.44|3162.44|3156.25|3156.25|0
1665130800000|2022-10-07 08:20:00|3160|3160|3159.26|3159.26|3165.01|3165.01|3158.13|3158.13|0
1665131100000|2022-10-07 08:25:00|3155.51|3155.51|3152.77|3152.77|3155.51|3155.51|3150.96|3150.96|0
1665131400000|2022-10-07 08:30:00|3153.39|3153.39|3156.81|3156.81|3157.27|3157.27|3151.39|3151.39|0
1665131700000|2022-10-07 08:35:00|3157.44|3157.44|3156.9|3156.9|3159.31|3159.31|3155.27|3155.27|0
1665132000000|2022-10-07 08:40:00|3157.52|3157.52|3158.1|3158.1|3161.4|3161.4|3157.52|3157.52|0
1665132300000|2022-10-07 08:45:00|3158.72|3158.72|3157.82|3157.82|3159.97|3159.97|3157.2|3157.2|0
1665132600000|2022-10-07 08:50:00|3158.01|3158.01|3163.88|3163.88|3163.88|3163.88|3158.01|3158.01|0
1665132900000|2022-10-07 08:55:00|3165.13|3165.13|3165.13|3165.13|3165.75|3165.75|3165.13|3165.13|0
1665133200000|2022-10-07 09:00:00|3165.75|3165.75|3172.75|3172.75|3172.75|3172.75|3164.45|3164.45|0
1665133500000|2022-10-07 09:05:00|3172.92|3172.92|3177.16|3177.16|3177.16|3177.16|3172.92|3172.92|0
1665133800000|2022-10-07 09:10:00|3175.28|3175.28|3174.03|3174.03|3176.78|3176.78|3170.53|3170.53|0
1665134100000|2022-10-07 09:15:00|3173.41|3173.41|3172.94|3172.94|3175.28|3175.28|3171.53|3171.53|0
1665134400000|2022-10-07 09:20:00|3174.19|3174.19|3174.82|3174.82|3176.7|3176.7|3173.57|3173.57|0
1665134700000|2022-10-07 09:25:00|3172.94|3172.94|3165.1|3165.1|3172.94|3172.94|3163.73|3163.73|0
1665135000000|2022-10-07 09:30:00|3163.23|3163.23|3162.1|3162.1|3165.73|3165.73|3161.98|3161.98|0
1665135300000|2022-10-07 09:35:00|3162.73|3162.73|3165.72|3165.72|3165.97|3165.97|3160.6|3160.6|0
1665135600000|2022-10-07 09:40:00|3164.47|3164.47|3164.47|3164.47|3166.97|3166.97|3162.59|3162.59|0
1665135900000|2022-10-07 09:45:00|3163.22|3163.22|3162.59|3162.59|3163.22|3163.22|3161.97|3161.97|0
1665136200000|2022-10-07 09:50:00|3163.84|3163.84|3161.22|3161.22|3165.09|3165.09|3161.22|3161.22|0
1665136500000|2022-10-07 09:55:00|3161.47|3161.47|3175.84|3175.84|3176.47|3176.47|3161.47|3161.47|0
1665136800000|2022-10-07 10:00:00|3174.59|3174.59|3157.9|3157.9|3174.72|3174.72|3157.01|3157.01|0
1665137100000|2022-10-07 10:05:00|3159.15|3159.15|3159.65|3159.65|3161.03|3161.03|3154.78|3154.78|0
1665137400000|2022-10-07 10:10:00|3159.77|3159.77|3159.53|3159.53|3163.53|3163.53|3159.53|3159.53|0
1665137700000|2022-10-07 10:15:00|3159.28|3159.28|3154.75|3154.75|3159.43|3159.43|3154.13|3154.13|0
1665138000000|2022-10-07 10:20:00|3156.63|3156.63|3156.3|3156.3|3158|3158|3154.71|3154.71|0
1665138300000|2022-10-07 10:25:00|3155.67|3155.67|3150.75|3150.75|3156.63|3156.63|3150.75|3150.75|0
1665138600000|2022-10-07 10:30:00|3149.5|3149.5|3152.98|3152.98|3154.85|3154.85|3148.25|3148.25|0
1665138900000|2022-10-07 10:35:00|3154.23|3154.23|3150.85|3150.85|3156.1|3156.1|3150.85|3150.85|0
1665139200000|2022-10-07 10:40:00|3149.6|3149.6|3151.6|3151.6|3151.6|3151.6|3148.97|3148.97|0
1665139500000|2022-10-07 10:45:00|3151.72|3151.72|3149.22|3149.22|3152.1|3152.1|3149.22|3149.22|0
1665139800000|2022-10-07 10:50:00|3149.34|3149.34|3147.6|3147.6|3153.22|3153.22|3147.6|3147.6|0
1665140100000|2022-10-07 10:55:00|3146.34|3146.34|3149.22|3149.22|3149.85|3149.85|3146.22|3146.22|0
1665140400000|2022-10-07 11:00:00|3149.35|3149.35|3147.22|3147.22|3149.35|3149.35|3144.72|3144.72|0
1665140700000|2022-10-07 11:05:00|3146.59|3146.59|3143.64|3143.64|3146.59|3146.59|3143.64|3143.64|0
1665141000000|2022-10-07 11:10:00|3143.89|3143.89|3142.76|3142.76|3146.64|3146.64|3142.14|3142.14|0
1665141300000|2022-10-07 11:15:00|3142.14|3142.14|3140.69|3140.69|3142.77|3142.77|3133.47|3133.47|0
1665141600000|2022-10-07 11:20:00|3141.94|3141.94|3148.27|3148.27|3148.44|3148.44|3140.31|3140.31|0
1665141900000|2022-10-07 11:25:00|3148.89|3148.89|3151.39|3151.39|3152.89|3152.89|3147.14|3147.14|0
1665142200000|2022-10-07 11:30:00|3152.02|3152.02|3155.19|3155.19|3156.56|3156.56|3152.02|3152.02|0
1665142500000|2022-10-07 11:35:00|3155.82|3155.82|3151.15|3151.15|3155.82|3155.82|3151.15|3151.15|0
1665142800000|2022-10-07 11:40:00|3153.02|3153.02|3154.15|3154.15|3156.15|3156.15|3153.02|3153.02|0
1665143100000|2022-10-07 11:45:00|3154.32|3154.32|3158.94|3158.94|3160.19|3160.19|3154.32|3154.32|0
1665143400000|2022-10-07 11:50:00|3159.57|3159.57|3162.19|3162.19|3164.69|3164.69|3159.57|3159.57|0
1665143700000|2022-10-07 11:55:00|3164.07|3164.07|3161.28|3161.28|3164.99|3164.99|3159.4|3159.4|0
1665144000000|2022-10-07 12:00:00|3161.9|3161.9|3161.4|3161.4|3163.28|3163.28|3160.15|3160.15|0
1665144300000|2022-10-07 12:05:00|3162.65|3162.65|3164.85|3164.85|3165.6|3165.6|3161.85|3161.85|0
1665144600000|2022-10-07 12:10:00|3166.1|3166.1|3167.98|3167.98|3167.98|3167.98|3164.23|3164.23|0
1665144900000|2022-10-07 12:15:00|3169.23|3169.23|3167.28|3167.28|3169.41|3169.41|3165.65|3165.65|0
1665145200000|2022-10-07 12:20:00|3167.9|3167.9|3171.28|3171.28|3173.15|3173.15|3167.9|3167.9|0
1665145500000|2022-10-07 12:25:00|3173.15|3173.15|3169.4|3169.4|3173.9|3173.9|3169.28|3169.28|0
1665145800000|2022-10-07 12:30:00|3170.65|3170.65|3162.9|3162.9|3171.15|3171.15|3144.93|3144.93|0
1665146100000|2022-10-07 12:35:00|3167.27|3167.27|3149.12|3149.12|3169.4|3169.4|3147.87|3147.87|0
1665146400000|2022-10-07 12:40:00|3147.87|3147.87|3140.88|3140.88|3157.25|3157.25|3140.88|3140.88|0
1665146700000|2022-10-07 12:45:00|3140.26|3140.26|3133.74|3133.74|3147.25|3147.25|3129.4|3129.4|0
1665147000000|2022-10-07 12:50:00|3128.11|3128.11|3133.78|3133.78|3135.65|3135.65|3126.02|3126.02|0
1665147300000|2022-10-07 12:55:00|3134.4|3134.4|3128.29|3128.29|3139.3|3139.3|3128.29|3128.29|0
1665147600000|2022-10-07 13:00:00|3127.66|3127.66|3126.92|3126.92|3133.3|3133.3|3125.93|3125.93|0
1665147900000|2022-10-07 13:05:00|3125.05|3125.05|3113.36|3113.36|3125.05|3125.05|3108.98|3108.98|0
1665148200000|2022-10-07 13:10:00|3113.99|3113.99|3130.37|3130.37|3131|3131|3112.28|3112.28|0
1665148500000|2022-10-07 13:15:00|3132.25|3132.25|3132.6|3132.6|3134.47|3134.47|3130.09|3130.09|0
1665148800000|2022-10-07 13:20:00|3132.24|3132.24|3126.59|3126.59|3132.24|3132.24|3125.96|3125.96|0
1665149100000|2022-10-07 13:25:00|3126.41|3126.41|3124.51|3124.51|3127.37|3127.37|3122.03|3122.03|0
1665149400000|2022-10-07 13:30:00|3123.88|3123.88|3129.7|3129.7|3132.2|3132.2|3123.13|3123.13|0
1665149700000|2022-10-07 13:35:00|3128.45|3128.45|3122.68|3122.68|3130.95|3130.95|3120.17|3120.17|0
1665150000000|2022-10-07 13:40:00|3123.3|3123.3|3108.28|3108.28|3127.04|3127.04|3108.28|3108.28|0
1665150300000|2022-10-07 13:45:00|3108.15|3108.15|3103.94|3103.94|3108.15|3108.15|3101.87|3101.87|0
1665150600000|2022-10-07 13:50:00|3102.69|3102.69|3096.1|3096.1|3103.31|3103.31|3094.85|3094.85|0
1665150900000|2022-10-07 13:55:00|3096.72|3096.72|3097.79|3097.79|3098.16|3098.16|3094.91|3094.91|0
1665151200000|2022-10-07 14:00:00|3097.16|3097.16|3085.1|3085.1|3097.16|3097.16|3083.85|3083.85|0
1665151500000|2022-10-07 14:05:00|3085.72|3085.72|3094.74|3094.74|3095.38|3095.38|3085.72|3085.72|0
1665151800000|2022-10-07 14:10:00|3092.23|3092.23|3092.77|3092.77|3100.28|3100.28|3092.23|3092.23|0
1665152100000|2022-10-07 14:15:00|3092.15|3092.15|3107.52|3107.52|3109.4|3109.4|3090.9|3090.9|0
1665152400000|2022-10-07 14:20:00|3107.7|3107.7|3101.85|3101.85|3109.88|3109.88|3101.85|3101.85|0
1665152700000|2022-10-07 14:25:00|3101.68|3101.68|3092.95|3092.95|3101.68|3101.68|3092.68|3092.68|0
1665153000000|2022-10-07 14:30:00|3093.57|3093.57|3092.39|3092.39|3095.45|3095.45|3089.92|3089.92|0
1665153300000|2022-10-07 14:35:00|3091.76|3091.76|3087.67|3087.67|3094.52|3094.52|3087.67|3087.67|0
1665153600000|2022-10-07 14:40:00|3087.49|3087.49|3097.86|3097.86|3097.86|3097.86|3087.32|3087.32|0
1665153900000|2022-10-07 14:45:00|3098.48|3098.48|3097.43|3097.43|3101.64|3101.64|3097.23|3097.23|0
1665154200000|2022-10-07 14:50:00|3096.8|3096.8|3088.88|3088.88|3096.8|3096.8|3086.82|3086.82|0
1665154500000|2022-10-07 14:55:00|3087.63|3087.63|3090.45|3090.45|3091.07|3091.07|3086.88|3086.88|0
1665154800000|2022-10-07 15:00:00|3091.7|3091.7|3098.16|3098.16|3098.91|3098.91|3090.95|3090.95|0
1665155100000|2022-10-07 15:05:00|3098.78|3098.78|3099.18|3099.18|3102.02|3102.02|3095.6|3095.6|0
1665155400000|2022-10-07 15:10:00|3097.93|3097.93|3102.17|3102.17|3103.47|3103.47|3097.8|3097.8|0
1665155700000|2022-10-07 15:15:00|3101.55|3101.55|3105.91|3105.91|3107.78|3107.78|3100.3|3100.3|0
1665156000000|2022-10-07 15:20:00|3105.28|3105.28|3116.34|3116.34|3116.96|3116.96|3103.61|3103.61|0
1665156300000|2022-10-07 15:25:00|3115.09|3115.09|3105.44|3105.44|3117.42|3117.42|3103.56|3103.56|0
1665386100000|2022-10-10 07:15:00|3104.79|3104.79|3101.53|3101.53|3104.79|3104.79|3097.48|3097.48|0
1665386400000|2022-10-10 07:20:00|3100.28|3100.28|3100.24|3100.24|3102.79|3102.79|3096.49|3096.49|0
1665386700000|2022-10-10 07:25:00|3100.87|3100.87|3100.7|3100.7|3102.74|3102.74|3098.58|3098.58|0
1665387000000|2022-10-10 07:30:00|3099.45|3099.45|3097.7|3097.7|3104.95|3104.95|3095.82|3095.82|0
1665387300000|2022-10-10 07:35:00|3098.32|3098.32|3103.23|3103.23|3103.85|3103.85|3097.8|3097.8|0
1665387600000|2022-10-10 07:40:00|3103.11|3103.11|3108.86|3108.86|3112.48|3112.48|3103.11|3103.11|0
1665387900000|2022-10-10 07:45:00|3108.23|3108.23|3114.73|3114.73|3114.73|3114.73|3108.23|3108.23|0
1665388200000|2022-10-10 07:50:00|3113.48|3113.48|3107.19|3107.19|3113.48|3113.48|3107.19|3107.19|0
1665388500000|2022-10-10 07:55:00|3106.94|3106.94|3100.6|3100.6|3108.69|3108.69|3100.1|3100.1|0
1665388800000|2022-10-10 08:00:00|3100.47|3100.47|3093.97|3093.97|3100.47|3100.47|3092.72|3092.72|0
1665389100000|2022-10-10 08:05:00|3095.22|3095.22|3101.85|3101.85|3101.85|3101.85|3095.22|3095.22|0
1665389400000|2022-10-10 08:10:00|3102.47|3102.47|3102.3|3102.3|3105.42|3105.42|3101.05|3101.05|0
1665389700000|2022-10-10 08:15:00|3101.67|3101.67|3099.8|3099.8|3102.92|3102.92|3098.55|3098.55|0
1665390000000|2022-10-10 08:20:00|3102.3|3102.3|3101.67|3101.67|3102.92|3102.92|3099.8|3099.8|0
1665390300000|2022-10-10 08:25:00|3102.3|3102.3|3103.68|3103.68|3106.05|3106.05|3102.3|3102.3|0
1665390600000|2022-10-10 08:30:00|3102.43|3102.43|3101.01|3101.01|3104.3|3104.3|3098.51|3098.51|0
1665390900000|2022-10-10 08:35:00|3099.76|3099.76|3101.25|3101.25|3102.26|3102.26|3097.88|3097.88|0
1665391200000|2022-10-10 08:40:00|3101.88|3101.88|3101.57|3101.57|3103.63|3103.63|3101.13|3101.13|0
1665391500000|2022-10-10 08:45:00|3100.94|3100.94|3102.82|3102.82|3102.82|3102.82|3100.32|3100.32|0
1665391800000|2022-10-10 08:50:00|3103.45|3103.45|3105.25|3105.25|3105.25|3105.25|3102.38|3102.38|0
1665392100000|2022-10-10 08:55:00|3105.88|3105.88|3107.76|3107.76|3108.38|3108.38|3104.63|3104.63|0
1665392400000|2022-10-10 09:00:00|3108.13|3108.13|3114.71|3114.71|3114.71|3114.71|3108.13|3108.13|0
1665392700000|2022-10-10 09:05:00|3115.34|3115.34|3116.2|3116.2|3116.96|3116.96|3114.46|3114.46|0
1665393000000|2022-10-10 09:10:00|3115.95|3115.95|3113.95|3113.95|3115.95|3115.95|3113.33|3113.33|0
1665393300000|2022-10-10 09:15:00|3114.58|3114.58|3113.95|3113.95|3115.83|3115.83|3113.95|3113.95|0
1665393600000|2022-10-10 09:20:00|3114.58|3114.58|3112.96|3112.96|3115.2|3115.2|3111.08|3111.08|0
1665393900000|2022-10-10 09:25:00|3112.33|3112.33|3113.93|3113.93|3113.93|3113.93|3111.71|3111.71|0
1665394200000|2022-10-10 09:30:00|3113.31|3113.31|3115.81|3115.81|3115.81|3115.81|3113.31|3113.31|0
1665394500000|2022-10-10 09:35:00|3116.44|3116.44|3117.69|3117.69|3118.31|3118.31|3116.44|3116.44|0
1665394800000|2022-10-10 09:40:00|3116.44|3116.44|3121.06|3121.06|3122.43|3122.43|3115.56|3115.56|0
1665395100000|2022-10-10 09:45:00|3121.69|3121.69|3126.59|3126.59|3126.59|3126.59|3121.69|3121.69|0
1665395400000|2022-10-10 09:50:00|3126.09|3126.09|3129.01|3129.01|3129.01|3129.01|3124.97|3124.97|0
1665395700000|2022-10-10 09:55:00|3128.76|3128.76|3127.71|3127.71|3130.44|3130.44|3127.71|3127.71|0
1665396000000|2022-10-10 10:00:00|3127.08|3127.08|3136.28|3136.28|3136.28|3136.28|3126.46|3126.46|0
1665396300000|2022-10-10 10:05:00|3138.16|3138.16|3133.15|3133.15|3140.03|3140.03|3133.15|3133.15|0
1665396600000|2022-10-10 10:10:00|3134.4|3134.4|3133.03|3133.03|3134.4|3134.4|3133.03|3133.03|0
1665396900000|2022-10-10 10:15:00|3132.4|3132.4|3128.66|3128.66|3132.53|3132.53|3127.41|3127.41|0
1665397200000|2022-10-10 10:20:00|3128.03|3128.03|3122.41|3122.41|3128.03|3128.03|3120.53|3120.53|0
1665397500000|2022-10-10 10:25:00|3121.78|3121.78|3122.78|3122.78|3124.03|3124.03|3120.9|3120.9|0
1665397800000|2022-10-10 10:30:00|3124.03|3124.03|3124.78|3124.78|3128.15|3128.15|3124.03|3124.03|0
1665398100000|2022-10-10 10:35:00|3126.03|3126.03|3129.78|3129.78|3132.28|3132.28|3125.4|3125.4|0
1665398400000|2022-10-10 10:40:00|3130.4|3130.4|3135.41|3135.41|3135.41|3135.41|3130.4|3130.4|0
1665398700000|2022-10-10 10:45:00|3133.53|3133.53|3134.74|3134.74|3135.86|3135.86|3133.53|3133.53|0
1665399000000|2022-10-10 10:50:00|3134.49|3134.49|3132.99|3132.99|3134.61|3134.61|3132.99|3132.99|0
1665399300000|2022-10-10 10:55:00|3132.36|3132.36|3130.25|3130.25|3132.36|3132.36|3130.25|3130.25|0
1665399600000|2022-10-10 11:00:00|3130|3130|3142.51|3142.51|3142.51|3142.51|3130|3130|0
1665399900000|2022-10-10 11:05:00|3142.26|3142.26|3139.39|3139.39|3142.26|3142.26|3135.93|3135.93|0
1665400200000|2022-10-10 11:10:00|3139.14|3139.14|3138.38|3138.38|3142.14|3142.14|3138.38|3138.38|0
1665400500000|2022-10-10 11:15:00|3139.64|3139.64|3143.16|3143.16|3144.54|3144.54|3139.64|3139.64|0
1665400800000|2022-10-10 11:20:00|3141.91|3141.91|3147.58|3147.58|3147.58|3147.58|3141.91|3141.91|0
1665401100000|2022-10-10 11:25:00|3148.83|3148.83|3149.7|3149.7|3149.7|3149.7|3145.83|3145.83|0
1665401400000|2022-10-10 11:30:00|3149.46|3149.46|3154.45|3154.45|3154.7|3154.7|3149.33|3149.33|0
1665401700000|2022-10-10 11:35:00|3154.33|3154.33|3156.08|3156.08|3156.71|3156.71|3152.33|3152.33|0
1665402000000|2022-10-10 11:40:00|3155.46|3155.46|3154.34|3154.34|3155.46|3155.46|3152.29|3152.29|0
1665402300000|2022-10-10 11:45:00|3153.71|3153.71|3157.96|3157.96|3157.96|3157.96|3153.71|3153.71|0
1665402600000|2022-10-10 11:50:00|3159.21|3159.21|3160.67|3160.67|3162.55|3162.55|3159.21|3159.21|0
1665402900000|2022-10-10 11:55:00|3159.42|3159.42|3162.93|3162.93|3163.01|3163.01|3158|3158|0
1665403200000|2022-10-10 12:00:00|3162.81|3162.81|3160.3|3160.3|3163.05|3163.05|3158.43|3158.43|0
1665403500000|2022-10-10 12:05:00|3159.68|3159.68|3161.35|3161.35|3162.6|3162.6|3159.05|3159.05|0
1665403800000|2022-10-10 12:10:00|3161.47|3161.47|3157.09|3157.09|3161.6|3161.6|3155.34|3155.34|0
1665404100000|2022-10-10 12:15:00|3156.97|3156.97|3154.72|3154.72|3158.47|3158.47|3154.55|3154.55|0
1665404400000|2022-10-10 12:20:00|3156.59|3156.59|3168.97|3168.97|3169.59|3169.59|3155.97|3155.97|0
1665404700000|2022-10-10 12:25:00|3169.59|3169.59|3176.97|3176.97|3178.22|3178.22|3169.59|3169.59|0
1665405000000|2022-10-10 12:30:00|3177.14|3177.14|3169.72|3169.72|3177.14|3177.14|3169.72|3169.72|0
1665405300000|2022-10-10 12:35:00|3170.97|3170.97|3171.75|3171.75|3172.22|3172.22|3169.72|3169.72|0
1665405600000|2022-10-10 12:40:00|3172.37|3172.37|3170.25|3170.25|3172.37|3172.37|3169|3169|0
1665405900000|2022-10-10 12:45:00|3170.12|3170.12|3170.54|3170.54|3172.17|3172.17|3169.67|3169.67|0
1665406200000|2022-10-10 12:50:00|3171.17|3171.17|3168.24|3168.24|3171.54|3171.54|3168.24|3168.24|0
1665406500000|2022-10-10 12:55:00|3167.62|3167.62|3169.29|3169.29|3171.8|3171.8|3166.99|3166.99|0
1665406800000|2022-10-10 13:00:00|3169.17|3169.17|3167.29|3167.29|3172.04|3172.04|3166.04|3166.04|0
1665407100000|2022-10-10 13:05:00|3166.67|3166.67|3167.12|3167.12|3170.54|3170.54|3166.67|3166.67|0
1665407400000|2022-10-10 13:10:00|3165.87|3165.87|3165.12|3165.12|3166.49|3166.49|3164.49|3164.49|0
1665407700000|2022-10-10 13:15:00|3164.49|3164.49|3165.32|3165.32|3169.5|3169.5|3163.24|3163.24|0
1665408000000|2022-10-10 13:20:00|3164.69|3164.69|3163.44|3163.44|3164.69|3164.69|3163.32|3163.32|0
1665408300000|2022-10-10 13:25:00|3162.82|3162.82|3164.57|3164.57|3164.57|3164.57|3160.94|3160.94|0
1665408600000|2022-10-10 13:30:00|3165.19|3165.19|3161.49|3161.49|3168.45|3168.45|3159.74|3159.74|0
1665408900000|2022-10-10 13:35:00|3162.11|3162.11|3144.81|3144.81|3163.61|3163.61|3142.93|3142.93|0
1665409200000|2022-10-10 13:40:00|3143.56|3143.56|3149.36|3149.36|3154.98|3154.98|3141.68|3141.68|0
1665409500000|2022-10-10 13:45:00|3149.18|3149.18|3149.55|3149.55|3154.55|3154.55|3147.3|3147.3|0
1665409800000|2022-10-10 13:50:00|3150.18|3150.18|3142.14|3142.14|3156.16|3156.16|3140.27|3140.27|0
1665410100000|2022-10-10 13:55:00|3141.52|3141.52|3144.15|3144.15|3147.27|3147.27|3138.52|3138.52|0
1665410400000|2022-10-10 14:00:00|3143.9|3143.9|3141.31|3141.31|3148.4|3148.4|3140.27|3140.27|0
1665410700000|2022-10-10 14:05:00|3141.94|3141.94|3143.96|3143.96|3149.58|3149.58|3141.31|3141.31|0
1665411000000|2022-10-10 14:10:00|3144.59|3144.59|3149.59|3149.59|3150.84|3150.84|3144.59|3144.59|0
1665411300000|2022-10-10 14:15:00|3148.34|3148.34|3158.09|3158.09|3159.47|3159.47|3147.97|3147.97|0
1665411600000|2022-10-10 14:20:00|3158.72|3158.72|3155.35|3155.35|3159.34|3159.34|3155.35|3155.35|0
1665411900000|2022-10-10 14:25:00|3155.97|3155.97|3161.44|3161.44|3161.44|3161.44|3154.09|3154.09|0
1665412200000|2022-10-10 14:30:00|3161.61|3161.61|3156.45|3156.45|3169.86|3169.86|3155.07|3155.07|0
1665412500000|2022-10-10 14:35:00|3157.7|3157.7|3155.14|3155.14|3161.45|3161.45|3151.98|3151.98|0
1665412800000|2022-10-10 14:40:00|3154.51|3154.51|3159.89|3159.89|3161.14|3161.14|3153.39|3153.39|0
1665413100000|2022-10-10 14:45:00|3161.14|3161.14|3159.01|3159.01|3165.77|3165.77|3158.39|3158.39|0
1665413400000|2022-10-10 14:50:00|3159.14|3159.14|3161.14|3161.14|3161.77|3161.77|3158.26|3158.26|0
1665413700000|2022-10-10 14:55:00|3159.26|3159.26|3163.26|3163.26|3163.89|3163.89|3158.52|3158.52|0
1665414000000|2022-10-10 15:00:00|3162.64|3162.64|3155.01|3155.01|3162.81|3162.81|3153.76|3153.76|0
1665414300000|2022-10-10 15:05:00|3155.64|3155.64|3159.39|3159.39|3159.39|3159.39|3155.51|3155.51|0
1665414600000|2022-10-10 15:10:00|3159.21|3159.21|3157.67|3157.67|3161.67|3161.67|3156.92|3156.92|0
1665414900000|2022-10-10 15:15:00|3157.8|3157.8|3155.59|3155.59|3160.47|3160.47|3154.59|3154.59|0
1665415200000|2022-10-10 15:20:00|3154.97|3154.97|3156.1|3156.1|3158.72|3158.72|3150.34|3150.34|0
1665415500000|2022-10-10 15:25:00|3155.48|3155.48|3154.84|3154.84|3158.6|3158.6|3145.98|3145.98|0
1665472500000|2022-10-11 07:15:00|3091.92|3091.92|3106.74|3106.74|3106.74|3106.74|3091.17|3091.17|0
1665472800000|2022-10-11 07:20:00|3109.24|3109.24|3107.86|3107.86|3111.88|3111.88|3106|3106|0
1665473100000|2022-10-11 07:25:00|3108.24|3108.24|3117.9|3117.9|3123.9|3123.9|3108.24|3108.24|0
1665473400000|2022-10-11 07:30:00|3119.15|3119.15|3110.4|3110.4|3119.78|3119.78|3110.4|3110.4|0
1665473700000|2022-10-11 07:35:00|3111.02|3111.02|3115.86|3115.86|3119.02|3119.02|3111.02|3111.02|0
1665474000000|2022-10-11 07:40:00|3114.61|3114.61|3103.14|3103.14|3115.23|3115.23|3103.14|3103.14|0
1665474300000|2022-10-11 07:45:00|3105.02|3105.02|3108.76|3108.76|3108.88|3108.88|3103.77|3103.77|0
1665474600000|2022-10-11 07:50:00|3108.13|3108.13|3107.47|3107.47|3110.96|3110.96|3106.84|3106.84|0
1665474900000|2022-10-11 07:55:00|3106.84|3106.84|3111.17|3111.17|3111.8|3111.8|3099.47|3099.47|0
1665475200000|2022-10-11 08:00:00|3111.3|3111.3|3114.79|3114.79|3114.79|3114.79|3109.17|3109.17|0
1665475500000|2022-10-11 08:05:00|3115.42|3115.42|3126.47|3126.47|3127.72|3127.72|3115.42|3115.42|0
1665475800000|2022-10-11 08:10:00|3124.59|3124.59|3124.92|3124.92|3126.88|3126.88|3122.34|3122.34|0
1665476100000|2022-10-11 08:15:00|3124.55|3124.55|3120.01|3120.01|3125.18|3125.18|3118.76|3118.76|0
1665476400000|2022-10-11 08:20:00|3120.63|3120.63|3120.26|3120.26|3126.26|3126.26|3120.26|3120.26|0
1665476700000|2022-10-11 08:25:00|3122.13|3122.13|3111.71|3111.71|3122.13|3122.13|3111.71|3111.71|0
1665477000000|2022-10-11 08:30:00|3110.46|3110.46|3101.96|3101.96|3110.46|3110.46|3098.33|3098.33|0
1665477300000|2022-10-11 08:35:00|3103.21|3103.21|3090.07|3090.07|3103.58|3103.58|3089.32|3089.32|0
1665477600000|2022-10-11 08:40:00|3091.94|3091.94|3093.61|3093.61|3093.61|3093.61|3086.94|3086.94|0
1665477900000|2022-10-11 08:45:00|3095.49|3095.49|3095.12|3095.12|3095.49|3095.49|3090.11|3090.11|0
1665478200000|2022-10-11 08:50:00|3094.49|3094.49|3093.12|3093.12|3095.12|3095.12|3092.99|3092.99|0
1665478500000|2022-10-11 08:55:00|3092.49|3092.49|3091.86|3091.86|3093.12|3093.12|3086.86|3086.86|0
1665478800000|2022-10-11 09:00:00|3090.61|3090.61|3091.12|3091.12|3091.12|3091.12|3086.24|3086.24|0
1665479100000|2022-10-11 09:05:00|3091.74|3091.74|3095.86|3095.86|3095.86|3095.86|3088.69|3088.69|0
1665479400000|2022-10-11 09:10:00|3096.49|3096.49|3095.36|3095.36|3096.86|3096.86|3093.11|3093.11|0
1665479700000|2022-10-11 09:15:00|3093.48|3093.48|3093.32|3093.32|3096.37|3096.37|3090.82|3090.82|0
1665480000000|2022-10-11 09:20:00|3093.49|3093.49|3094.66|3094.66|3096.79|3096.79|3093.41|3093.41|0
1665480300000|2022-10-11 09:25:00|3095.29|3095.29|3091.16|3091.16|3095.29|3095.29|3090.54|3090.54|0
1665480600000|2022-10-11 09:30:00|3091.54|3091.54|3078.37|3078.37|3091.54|3091.54|3078.37|3078.37|0
1665480900000|2022-10-11 09:35:00|3078.99|3078.99|3080.87|3080.87|3081.49|3081.49|3078.37|3078.37|0
1665481200000|2022-10-11 09:40:00|3080.5|3080.5|3076.13|3076.13|3081.12|3081.12|3076|3076|0
1665481500000|2022-10-11 09:45:00|3075.79|3075.79|3073.49|3073.49|3075.79|3075.79|3072.24|3072.24|0
1665481800000|2022-10-11 09:50:00|3074.74|3074.74|3078.79|3078.79|3079.41|3079.41|3074.11|3074.11|0
1665482100000|2022-10-11 09:55:00|3080.04|3080.04|3081.91|3081.91|3082.16|3082.16|3080.04|3080.04|0
1665482400000|2022-10-11 10:00:00|3081.29|3081.29|3081.13|3081.13|3084.09|3084.09|3079.66|3079.66|0
1665482700000|2022-10-11 10:05:00|3080.88|3080.88|3081.38|3081.38|3081.51|3081.51|3078.38|3078.38|0
1665483000000|2022-10-11 10:10:00|3082.63|3082.63|3087.87|3087.87|3087.87|3087.87|3082.5|3082.5|0
1665483300000|2022-10-11 10:15:00|3088|3088|3084.38|3084.38|3088|3088|3084.12|3084.12|0
1665483600000|2022-10-11 10:20:00|3085.63|3085.63|3085.01|3085.01|3085.89|3085.89|3082.76|3082.76|0
1665483900000|2022-10-11 10:25:00|3085.63|3085.63|3089.13|3089.13|3093.01|3093.01|3085.63|3085.63|0
1665484200000|2022-10-11 10:30:00|3087.88|3087.88|3089.14|3089.14|3092.38|3092.38|3087.88|3087.88|0
1665484500000|2022-10-11 10:35:00|3088.89|3088.89|3091.51|3091.51|3095.77|3095.77|3088.89|3088.89|0
1665484800000|2022-10-11 10:40:00|3093.39|3093.39|3092.76|3092.76|3094.01|3094.01|3092.64|3092.64|0
1665485100000|2022-10-11 10:45:00|3092.6|3092.6|3090.98|3090.98|3092.6|3092.6|3089.73|3089.73|0
1665485400000|2022-10-11 10:50:00|3091.6|3091.6|3092.23|3092.23|3093.11|3093.11|3090.23|3090.23|0
1665485700000|2022-10-11 10:55:00|3092.48|3092.48|3096.98|3096.98|3096.98|3096.98|3092.48|3092.48|0
1665486000000|2022-10-11 11:00:00|3098.23|3098.23|3095.98|3095.98|3104.36|3104.36|3095.98|3095.98|0
1665486300000|2022-10-11 11:05:00|3097.23|3097.23|3098.85|3098.85|3100.73|3100.73|3095.98|3095.98|0
1665486600000|2022-10-11 11:10:00|3100.1|3100.1|3100.1|3100.1|3100.73|3100.73|3098.85|3098.85|0
1665486900000|2022-10-11 11:15:00|3101.35|3101.35|3104.86|3104.86|3104.86|3104.86|3101.35|3101.35|0
1665487200000|2022-10-11 11:20:00|3106.73|3106.73|3112.93|3112.93|3113.55|3113.55|3104.68|3104.68|0
1665487500000|2022-10-11 11:25:00|3112.3|3112.3|3112.05|3112.05|3113.93|3113.93|3111.05|3111.05|0
1665487800000|2022-10-11 11:30:00|3111.42|3111.42|3109.47|3109.47|3111.92|3111.92|3109.47|3109.47|0
1665488100000|2022-10-11 11:35:00|3108.85|3108.85|3113.18|3113.18|3113.18|3113.18|3108.47|3108.47|0
1665488400000|2022-10-11 11:40:00|3113.81|3113.81|3113.19|3113.19|3115.06|3115.06|3112.57|3112.57|0
1665488700000|2022-10-11 11:45:00|3112.57|3112.57|3114.87|3114.87|3114.87|3114.87|3111.27|3111.27|0
1665489000000|2022-10-11 11:50:00|3115.49|3115.49|3115|3115|3115.49|3115.49|3113.99|3113.99|0
1665489300000|2022-10-11 11:55:00|3115.62|3115.62|3118.8|3118.8|3118.8|3118.8|3114.37|3114.37|0
1665489600000|2022-10-11 12:00:00|3118.17|3118.17|3121.34|3121.34|3122.6|3122.6|3118.17|3118.17|0
1665489900000|2022-10-11 12:05:00|3121.97|3121.97|3118.72|3118.72|3121.97|3121.97|3118.72|3118.72|0
1665490200000|2022-10-11 12:10:00|3119.34|3119.34|3122.71|3122.71|3123.1|3123.1|3118.09|3118.09|0
1665490500000|2022-10-11 12:15:00|3122.96|3122.96|3124.97|3124.97|3125.72|3125.72|3122.59|3122.59|0
1665490800000|2022-10-11 12:20:00|3124.34|3124.34|3125.01|3125.01|3125.72|3125.72|3123.14|3123.14|0
1665491100000|2022-10-11 12:25:00|3125.38|3125.38|3128.01|3128.01|3128.18|3128.18|3125.38|3125.38|0
1665491400000|2022-10-11 12:30:00|3126.76|3126.76|3126.13|3126.13|3127.88|3127.88|3125.38|3125.38|0
1665491700000|2022-10-11 12:35:00|3129.26|3129.26|3124.26|3124.26|3129.88|3129.88|3123.63|3123.63|0
1665492000000|2022-10-11 12:40:00|3123.63|3123.63|3119.66|3119.66|3125.13|3125.13|3118.41|3118.41|0
1665492300000|2022-10-11 12:45:00|3118.41|3118.41|3121.03|3121.03|3121.65|3121.65|3118.41|3118.41|0
1665492600000|2022-10-11 12:50:00|3119.15|3119.15|3123.86|3123.86|3124.15|3124.15|3119.15|3119.15|0
1665492900000|2022-10-11 12:55:00|3123.23|3123.23|3117.77|3117.77|3123.23|3123.23|3117.15|3117.15|0
1665493200000|2022-10-11 13:00:00|3116.52|3116.52|3124.65|3124.65|3124.65|3124.65|3114.65|3114.65|0
1665493500000|2022-10-11 13:05:00|3124.77|3124.77|3123.52|3123.52|3126.27|3126.27|3122.27|3122.27|0
1665493800000|2022-10-11 13:10:00|3124.15|3124.15|3120.28|3120.28|3124.15|3124.15|3120.28|3120.28|0
1665494100000|2022-10-11 13:15:00|3120.15|3120.15|3116.9|3116.9|3120.4|3120.4|3115.53|3115.53|0
1665494400000|2022-10-11 13:20:00|3116.77|3116.77|3115.11|3115.11|3117.4|3117.4|3114.65|3114.65|0
1665494700000|2022-10-11 13:25:00|3115.73|3115.73|3109.61|3109.61|3116.36|3116.36|3109.61|3109.61|0
1665495000000|2022-10-11 13:30:00|3107.73|3107.73|3104.53|3104.53|3109.9|3109.9|3103.23|3103.23|0
1665495300000|2022-10-11 13:35:00|3103.9|3103.9|3098.45|3098.45|3104.53|3104.53|3098.45|3098.45|0
1665495600000|2022-10-11 13:40:00|3096.57|3096.57|3095.45|3095.45|3098.82|3098.82|3095.28|3095.28|0
1665495900000|2022-10-11 13:45:00|3094.82|3094.82|3091.84|3091.84|3100.57|3100.57|3089.79|3089.79|0
1665496200000|2022-10-11 13:50:00|3093.72|3093.72|3085.47|3085.47|3096.55|3096.55|3085.47|3085.47|0
1665496500000|2022-10-11 13:55:00|3085.35|3085.35|3075.62|3075.62|3085.35|3085.35|3075.49|3075.49|0
1665496800000|2022-10-11 14:00:00|3076.87|3076.87|3066.53|3066.53|3076.87|3076.87|3065.28|3065.28|0
1665497100000|2022-10-11 14:05:00|3068.4|3068.4|3068.87|3068.87|3072.09|3072.09|3065.19|3065.19|0
1665497400000|2022-10-11 14:10:00|3069|3069|3074.16|3074.16|3074.16|3074.16|3065.82|3065.82|0
1665497700000|2022-10-11 14:15:00|3073.54|3073.54|3079.8|3079.8|3082.3|3082.3|3073.54|3073.54|0
1665498000000|2022-10-11 14:20:00|3079.17|3079.17|3074.79|3074.79|3080.42|3080.42|3074.79|3074.79|0
1665498300000|2022-10-11 14:25:00|3075.04|3075.04|3077.29|3077.29|3081.72|3081.72|3074.54|3074.54|0
1665498600000|2022-10-11 14:30:00|3076.92|3076.92|3077.36|3077.36|3079.23|3079.23|3071.37|3071.37|0
1665498900000|2022-10-11 14:35:00|3076.73|3076.73|3076.19|3076.19|3077.98|3077.98|3073.35|3073.35|0
1665499200000|2022-10-11 14:40:00|3077.44|3077.44|3078.89|3078.89|3083.94|3083.94|3076.19|3076.19|0
1665499500000|2022-10-11 14:45:00|3079.52|3079.52|3078.19|3078.19|3079.52|3079.52|3076.77|3076.77|0
1665499800000|2022-10-11 14:50:00|3079.44|3079.44|3077.39|3077.39|3081.39|3081.39|3075.52|3075.52|0
1665500100000|2022-10-11 14:55:00|3078.02|3078.02|3068.35|3068.35|3078.02|3078.02|3068.35|3068.35|0
1665500400000|2022-10-11 15:00:00|3067.72|3067.72|3072.03|3072.03|3074.53|3074.53|3065.15|3065.15|0
1665500700000|2022-10-11 15:05:00|3072.65|3072.65|3066.19|3066.19|3073.28|3073.28|3065.56|3065.56|0
1665501000000|2022-10-11 15:10:00|3065.56|3065.56|3068.9|3068.9|3069.81|3069.81|3063.69|3063.69|0
1665501300000|2022-10-11 15:15:00|3069.52|3069.52|3066.52|3066.52|3072.02|3072.02|3066.52|3066.52|0
1665501600000|2022-10-11 15:20:00|3067.14|3067.14|3064.58|3064.58|3068.27|3068.27|3063.21|3063.21|0
1665501900000|2022-10-11 15:25:00|3064.46|3064.46|3058.59|3058.59|3065.5|3065.5|3057.97|3057.97|0
1665558900000|2022-10-12 07:15:00|3042.5|3042.5|3046.84|3046.84|3049.21|3049.21|3041.71|3041.71|0
1665559200000|2022-10-12 07:20:00|3046.59|3046.59|3046.05|3046.05|3048.48|3048.48|3044.09|3044.09|0
1665559500000|2022-10-12 07:25:00|3045.43|3045.43|3021.01|3021.01|3045.88|3045.88|3014.77|3014.77|0
1665559800000|2022-10-12 07:30:00|3021.38|3021.38|3025.03|3025.03|3026.41|3026.41|3020.64|3020.64|0
1665560100000|2022-10-12 07:35:00|3029.4|3029.4|3023.83|3023.83|3031.28|3031.28|3023.83|3023.83|0
1665560400000|2022-10-12 07:40:00|3024.33|3024.33|3026.32|3026.32|3027.58|3027.58|3024.33|3024.33|0
1665560700000|2022-10-12 07:45:00|3028.83|3028.83|3037.08|3037.08|3037.45|3037.45|3028.83|3028.83|0
1665561000000|2022-10-12 07:50:00|3036.46|3036.46|3045.49|3045.49|3049.24|3049.24|3035.12|3035.12|0
1665561300000|2022-10-12 07:55:00|3045.36|3045.36|3050.9|3050.9|3052.9|3052.9|3045.36|3045.36|0
1665561600000|2022-10-12 08:00:00|3050.4|3050.4|3064.38|3064.38|3064.75|3064.75|3049.03|3049.03|0
1665561900000|2022-10-12 08:05:00|3062.5|3062.5|3064|3064|3068.87|3068.87|3060.12|3060.12|0
1665562200000|2022-10-12 08:10:00|3061.5|3061.5|3059.27|3059.27|3062.74|3062.74|3058.82|3058.82|0
1665562500000|2022-10-12 08:15:00|3059.02|3059.02|3058.89|3058.89|3064.52|3064.52|3058.77|3058.77|0
1665562800000|2022-10-12 08:20:00|3057.64|3057.64|3064.14|3064.14|3064.39|3064.39|3057.02|3057.02|0
1665563100000|2022-10-12 08:25:00|3062.89|3062.89|3071.07|3071.07|3071.07|3071.07|3062.89|3062.89|0
1665563400000|2022-10-12 08:30:00|3069.82|3069.82|3060.7|3060.7|3072.57|3072.57|3060.7|3060.7|0
1665563700000|2022-10-12 08:35:00|3060.57|3060.57|3051.69|3051.69|3060.57|3060.57|3051.52|3051.52|0
1665564000000|2022-10-12 08:40:00|3052.94|3052.94|3054.69|3054.69|3058.57|3058.57|3051.69|3051.69|0
1665564300000|2022-10-12 08:45:00|3054.57|3054.57|3060.21|3060.21|3060.69|3060.69|3051.32|3051.32|0
1665564600000|2022-10-12 08:50:00|3061.46|3061.46|3062.63|3062.63|3062.63|3062.63|3059.14|3059.14|0
1665564900000|2022-10-12 08:55:00|3064.51|3064.51|3065.26|3065.26|3066.14|3066.14|3060.76|3060.76|0
1665565200000|2022-10-12 09:00:00|3064.01|3064.01|3070.57|3070.57|3070.57|3070.57|3063.8|3063.8|0
1665565500000|2022-10-12 09:05:00|3070.74|3070.74|3069.97|3069.97|3072.74|3072.74|3069.59|3069.59|0
1665565800000|2022-10-12 09:10:00|3071.22|3071.22|3070.09|3070.09|3072.47|3072.47|3068.59|3068.59|0
1665566100000|2022-10-12 09:15:00|3069.92|3069.92|3078.34|3078.34|3079.72|3079.72|3069.8|3069.8|0
1665566400000|2022-10-12 09:20:00|3080.22|3080.22|3081.02|3081.02|3081.77|3081.77|3078.96|3078.96|0
1665566700000|2022-10-12 09:25:00|3087.9|3087.9|3089.75|3089.75|3092.25|3092.25|3087.9|3087.9|0
1665567000000|2022-10-12 09:30:00|3089.62|3089.62|3082|3082|3089.62|3089.62|3080.75|3080.75|0
1665567300000|2022-10-12 09:35:00|3081.37|3081.37|3080.12|3080.12|3081.37|3081.37|3077.62|3077.62|0
1665567600000|2022-10-12 09:40:00|3079|3079|3075.82|3075.82|3079.38|3079.38|3071.44|3071.44|0
1665567900000|2022-10-12 09:45:00|3075.2|3075.2|3078.08|3078.08|3078.08|3078.08|3073.2|3073.2|0
1665568200000|2022-10-12 09:50:00|3077.95|3077.95|3079.23|3079.23|3079.4|3079.4|3077.36|3077.36|0
1665568500000|2022-10-12 09:55:00|3081.1|3081.1|3085.85|3085.85|3085.85|3085.85|3080.48|3080.48|0
1665568800000|2022-10-12 10:00:00|3086.1|3086.1|3084.85|3084.85|3087.35|3087.35|3084.85|3084.85|0
1665569100000|2022-10-12 10:05:00|3084.73|3084.73|3083.35|3083.35|3084.85|3084.85|3082.48|3082.48|0
1665569400000|2022-10-12 10:10:00|3083.48|3083.48|3079.52|3079.52|3083.98|3083.98|3079.22|3079.22|0
1665569700000|2022-10-12 10:15:00|3082.03|3082.03|3079.71|3079.71|3083.9|3083.9|3079.71|3079.71|0
1665570000000|2022-10-12 10:20:00|3080.34|3080.34|3080.3|3080.3|3080.34|3080.34|3077.8|3077.8|0
1665570300000|2022-10-12 10:25:00|3079.67|3079.67|3080.05|3080.05|3080.67|3080.67|3077.55|3077.55|0
1665570600000|2022-10-12 10:30:00|3079.42|3079.42|3072.74|3072.74|3079.42|3079.42|3071.49|3071.49|0
1665570900000|2022-10-12 10:35:00|3073.99|3073.99|3071.28|3071.28|3073.99|3073.99|3068.24|3068.24|0
1665571200000|2022-10-12 10:40:00|3074.4|3074.4|3072.52|3072.52|3074.4|3074.4|3071.27|3071.27|0
1665571500000|2022-10-12 10:45:00|3072.36|3072.36|3070.11|3070.11|3077.36|3077.36|3069.11|3069.11|0
1665571800000|2022-10-12 10:50:00|3071.98|3071.98|3072.61|3072.61|3074.73|3074.73|3070.86|3070.86|0
1665572100000|2022-10-12 10:55:00|3071.98|3071.98|3072.48|3072.48|3072.48|3072.48|3069.48|3069.48|0
1665572400000|2022-10-12 11:00:00|3071.85|3071.85|3069.23|3069.23|3072.81|3072.81|3067.36|3067.36|0
1665572700000|2022-10-12 11:05:00|3068.61|3068.61|3069.98|3069.98|3069.98|3069.98|3068.61|3068.61|0
1665573000000|2022-10-12 11:10:00|3069.86|3069.86|3066.05|3066.05|3071.11|3071.11|3061.05|3061.05|0
1665573300000|2022-10-12 11:15:00|3066.68|3066.68|3066|3066|3066.68|3066.68|3064.62|3064.62|0
1665573600000|2022-10-12 11:20:00|3066.25|3066.25|3073.2|3073.2|3073.2|3073.2|3066.25|3066.25|0
1665573900000|2022-10-12 11:25:00|3073.08|3073.08|3077.33|3077.33|3077.33|3077.33|3072.46|3072.46|0
1665574200000|2022-10-12 11:30:00|3076.7|3076.7|3078.3|3078.3|3078.3|3078.3|3075.33|3075.33|0
1665574500000|2022-10-12 11:35:00|3078.54|3078.54|3085.17|3085.17|3085.79|3085.79|3078.54|3078.54|0
1665574800000|2022-10-12 11:40:00|3085.29|3085.29|3080.41|3080.41|3085.29|3085.29|3080.41|3080.41|0
1665575100000|2022-10-12 11:45:00|3079.79|3079.79|3075.33|3075.33|3080.41|3080.41|3074.07|3074.07|0
1665575400000|2022-10-12 11:50:00|3074.7|3074.7|3073.16|3073.16|3076.28|3076.28|3073.16|3073.16|0
1665575700000|2022-10-12 11:55:00|3073.28|3073.28|3071.29|3071.29|3075.28|3075.28|3071.29|3071.29|0
1665576000000|2022-10-12 12:00:00|3071.91|3071.91|3071.84|3071.84|3073.84|3073.84|3070.66|3070.66|0
1665576300000|2022-10-12 12:05:00|3071.22|3071.22|3069.69|3069.69|3071.72|3071.72|3068.44|3068.44|0
1665576600000|2022-10-12 12:10:00|3068.44|3068.44|3069.69|3069.69|3070.94|3070.94|3068.44|3068.44|0
1665576900000|2022-10-12 12:15:00|3070.32|3070.32|3069.81|3069.81|3071.68|3071.68|3066.69|3066.69|0
1665577200000|2022-10-12 12:20:00|3070.43|3070.43|3077.66|3077.66|3077.66|3077.66|3070.31|3070.31|0
1665577500000|2022-10-12 12:25:00|3077.91|3077.91|3082.83|3082.83|3084.65|3084.65|3077.91|3077.91|0
1665577800000|2022-10-12 12:30:00|3080.83|3080.83|3055.43|3055.43|3080.83|3080.83|3055.43|3055.43|0
1665578100000|2022-10-12 12:35:00|3055.31|3055.31|3061.62|3061.62|3062.87|3062.87|3053.43|3053.43|0
1665578400000|2022-10-12 12:40:00|3058.49|3058.49|3061.08|3061.08|3065.28|3065.28|3054.12|3054.12|0
1665578700000|2022-10-12 12:45:00|3059.83|3059.83|3057.83|3057.83|3061.08|3061.08|3055.95|3055.95|0
1665579000000|2022-10-12 12:50:00|3057.2|3057.2|3051.99|3051.99|3057.2|3057.2|3051.03|3051.03|0
1665579300000|2022-10-12 12:55:00|3053.24|3053.24|3044.49|3044.49|3053.49|3053.49|3044.49|3044.49|0
1665579600000|2022-10-12 13:00:00|3043.86|3043.86|3038.12|3038.12|3043.86|3043.86|3037.99|3037.99|0
1665579900000|2022-10-12 13:05:00|3038.75|3038.75|3035.26|3035.26|3042.94|3042.94|3034.51|3034.51|0
1665580200000|2022-10-12 13:10:00|3033.39|3033.39|3036.76|3036.76|3041.64|3041.64|3033.39|3033.39|0
1665580500000|2022-10-12 13:15:00|3036.14|3036.14|3037.93|3037.93|3038.3|3038.3|3033.63|3033.63|0
1665580800000|2022-10-12 13:20:00|3037.31|3037.31|3037.22|3037.22|3037.31|3037.31|3032.43|3032.43|0
1665581100000|2022-10-12 13:25:00|3038.47|3038.47|3037.55|3037.55|3038.76|3038.76|3036.1|3036.1|0
1665581400000|2022-10-12 13:30:00|3038.18|3038.18|3025.13|3025.13|3038.18|3038.18|3019.96|3019.96|0
1665581700000|2022-10-12 13:35:00|3025.3|3025.3|3034.03|3034.03|3036.53|3036.53|3024.93|3024.93|0
1665582000000|2022-10-12 13:40:00|3033.4|3033.4|3036.06|3036.06|3036.06|3036.06|3030.14|3030.14|0
1665582300000|2022-10-12 13:45:00|3034.81|3034.81|3034.03|3034.03|3037.41|3037.41|3030.03|3030.03|0
1665582600000|2022-10-12 13:50:00|3032.78|3032.78|3038.78|3038.78|3040.78|3040.78|3032.16|3032.16|0
1665582900000|2022-10-12 13:55:00|3037.53|3037.53|3045.31|3045.31|3046.69|3046.69|3036.03|3036.03|0
1665583200000|2022-10-12 14:00:00|3049.69|3049.69|3050.27|3050.27|3053.02|3053.02|3046.24|3046.24|0
1665583500000|2022-10-12 14:05:00|3049.65|3049.65|3046.68|3046.68|3051.15|3051.15|3041.93|3041.93|0
1665583800000|2022-10-12 14:10:00|3046.05|3046.05|3049.05|3049.05|3049.55|3049.55|3043.43|3043.43|0
1665584100000|2022-10-12 14:15:00|3047.8|3047.8|3053.12|3053.12|3053.12|3053.12|3045.8|3045.8|0
1665584400000|2022-10-12 14:20:00|3051.87|3051.87|3047.33|3047.33|3051.87|3051.87|3041.7|3041.7|0
1665584700000|2022-10-12 14:25:00|3046.7|3046.7|3055.36|3055.36|3058.98|3058.98|3046.2|3046.2|0
1665585000000|2022-10-12 14:30:00|3056.61|3056.61|3058.51|3058.51|3060.14|3060.14|3055.18|3055.18|0
1665585300000|2022-10-12 14:35:00|3058.27|3058.27|3052.1|3052.1|3059.52|3059.52|3052.1|3052.1|0
1665585600000|2022-10-12 14:40:00|3048.97|3048.97|3046.72|3046.72|3051.47|3051.47|3046.72|3046.72|0
1665585900000|2022-10-12 14:45:00|3047.97|3047.97|3048.38|3048.38|3049.81|3049.81|3043.38|3043.38|0
1665586200000|2022-10-12 14:50:00|3050.88|3050.88|3053.25|3053.25|3053.25|3053.25|3049.63|3049.63|0
1665586500000|2022-10-12 14:55:00|3052|3052|3049.31|3049.31|3053.38|3053.38|3049.31|3049.31|0
1665586800000|2022-10-12 15:00:00|3049.07|3049.07|3050.06|3050.06|3050.06|3050.06|3047.94|3047.94|0
1665587100000|2022-10-12 15:05:00|3049.44|3049.44|3050.35|3050.35|3051.55|3051.55|3048.35|3048.35|0
1665587400000|2022-10-12 15:10:00|3051.6|3051.6|3046.1|3046.1|3051.6|3051.6|3046.1|3046.1|0
1665587700000|2022-10-12 15:15:00|3045.47|3045.47|3045.81|3045.81|3047.06|3047.06|3042.94|3042.94|0
1665588000000|2022-10-12 15:20:00|3044.56|3044.56|3039.6|3039.6|3046.56|3046.56|3038.31|3038.31|0
1665588300000|2022-10-12 15:25:00|3039.23|3039.23|3037.12|3037.12|3039.23|3039.23|3035.42|3035.42|0
1665645300000|2022-10-13 07:15:00|3012.66|3012.66|3025.03|3025.03|3025.03|3025.03|3012.3|3012.3|0
1665645600000|2022-10-13 07:20:00|3025.21|3025.21|3023.96|3023.96|3028.33|3028.33|3023.96|3023.96|0
1665645900000|2022-10-13 07:25:00|3028.96|3028.96|3034.48|3034.48|3034.48|3034.48|3028.96|3028.96|0
1665646200000|2022-10-13 07:30:00|3034.82|3034.82|3026.07|3026.07|3034.82|3034.82|3023.57|3023.57|0
1665646500000|2022-10-13 07:35:00|3025.44|3025.44|3019.07|3019.07|3026.69|3026.69|3019.07|3019.07|0
1665646800000|2022-10-13 07:40:00|3020.32|3020.32|3029.02|3029.02|3030.27|3030.27|3020.32|3020.32|0
1665647100000|2022-10-13 07:45:00|3028.4|3028.4|3024.77|3024.77|3029.02|3029.02|3022.9|3022.9|0
1665647400000|2022-10-13 07:50:00|3025.4|3025.4|3021.65|3021.65|3028.52|3028.52|3020.4|3020.4|0
1665647700000|2022-10-13 07:55:00|3021.02|3021.02|3021.65|3021.65|3022.27|3022.27|3019.77|3019.77|0
1665648000000|2022-10-13 08:00:00|3020.4|3020.4|3009.15|3009.15|3020.4|3020.4|3007.28|3007.28|0
1665648300000|2022-10-13 08:05:00|3008.53|3008.53|3008.4|3008.4|3009.15|3009.15|3005.4|3005.4|0
1665648600000|2022-10-13 08:10:00|3008.15|3008.15|3011.9|3011.9|3011.9|3011.9|3004.4|3004.4|0
1665648900000|2022-10-13 08:15:00|3013.78|3013.78|3008.78|3008.78|3016.9|3016.9|3008.65|3008.65|0
1665649200000|2022-10-13 08:20:00|3008.15|3008.15|3001.8|3001.8|3008.15|3008.15|3001.8|3001.8|0
1665649500000|2022-10-13 08:25:00|3001.18|3001.18|3001.65|3001.65|3001.65|3001.65|2996.8|2996.8|0
1665649800000|2022-10-13 08:30:00|3004.15|3004.15|3012.94|3012.94|3013.57|3013.57|3004.15|3004.15|0
1665650100000|2022-10-13 08:35:00|3011.69|3011.69|3009.56|3009.56|3011.69|3011.69|3008.31|3008.31|0
1665650400000|2022-10-13 08:40:00|3010.19|3010.19|3010.99|3010.99|3010.99|3010.99|3009.11|3009.11|0
1665650700000|2022-10-13 08:45:00|3011.62|3011.62|3011.87|3011.87|3011.87|3011.87|3008.74|3008.74|0
1665651000000|2022-10-13 08:50:00|3012.49|3012.49|3009.37|3009.37|3012.49|3012.49|3008.75|3008.75|0
1665651300000|2022-10-13 08:55:00|3009.99|3009.99|3008.74|3008.74|3011.24|3011.24|3008.74|3008.74|0
1665651600000|2022-10-13 09:00:00|3007.49|3007.49|3016.79|3016.79|3016.79|3016.79|3007.49|3007.49|0
1665651900000|2022-10-13 09:05:00|3017.03|3017.03|3019.82|3019.82|3022.32|3022.32|3017.03|3017.03|0
1665652200000|2022-10-13 09:10:00|3019.99|3019.99|3027.39|3027.39|3027.39|3027.39|3019.37|3019.37|0
1665652500000|2022-10-13 09:15:00|3027.77|3027.77|3031.98|3031.98|3033.64|3033.64|3027.77|3027.77|0
1665652800000|2022-10-13 09:20:00|3033.85|3033.85|3039.93|3039.93|3039.93|3039.93|3031.8|3031.8|0
1665653100000|2022-10-13 09:25:00|3040.56|3040.56|3037.14|3037.14|3041.43|3041.43|3037.14|3037.14|0
1665653400000|2022-10-13 09:30:00|3037.77|3037.77|3042.44|3042.44|3042.56|3042.56|3037.77|3037.77|0
1665653700000|2022-10-13 09:35:00|3041.19|3041.19|3040.27|3040.27|3041.52|3041.52|3038.86|3038.86|0
1665654000000|2022-10-13 09:40:00|3040.9|3040.9|3037.52|3037.52|3042.15|3042.15|3037.52|3037.52|0
1665654300000|2022-10-13 09:45:00|3038.15|3038.15|3032.56|3032.56|3039.4|3039.4|3032.56|3032.56|0
1665654600000|2022-10-13 09:50:00|3031.31|3031.31|3034.89|3034.89|3034.89|3034.89|3031.14|3031.14|0
1665654900000|2022-10-13 09:55:00|3036.14|3036.14|3029.01|3029.01|3036.14|3036.14|3029.01|3029.01|0
1665655200000|2022-10-13 10:00:00|3030.26|3030.26|3031.83|3031.83|3031.83|3031.83|3029.96|3029.96|0
1665655500000|2022-10-13 10:05:00|3033.09|3033.09|3033.37|3033.37|3034.24|3034.24|3032.12|3032.12|0
1665655800000|2022-10-13 10:10:00|3032.74|3032.74|3032.74|3032.74|3032.74|3032.74|3032.74|3032.74|0
1665656100000|2022-10-13 10:15:00|3032.12|3032.12|3033.51|3033.51|3033.64|3033.64|3031.76|3031.76|0
1665656400000|2022-10-13 10:20:00|3034.76|3034.76|3036.64|3036.64|3037.89|3037.89|3034.76|3034.76|0
1665656700000|2022-10-13 10:25:00|3038.52|3038.52|3037.89|3037.89|3039.14|3039.14|3037.89|3037.89|0
1665657000000|2022-10-13 10:30:00|3037.77|3037.77|3046.51|3046.51|3046.51|3046.51|3037.77|3037.77|0
1665657300000|2022-10-13 10:35:00|3049.01|3049.01|3049.82|3049.82|3049.82|3049.82|3047.76|3047.76|0
1665657600000|2022-10-13 10:40:00|3050.07|3050.07|3052|3052|3052.62|3052.62|3050.07|3050.07|0
1665657900000|2022-10-13 10:45:00|3052.25|3052.25|3052.96|3052.96|3053.83|3053.83|3050.93|3050.93|0
1665658200000|2022-10-13 10:50:00|3053.34|3053.34|3049.58|3049.58|3053.34|3053.34|3049.58|3049.58|0
1665658500000|2022-10-13 10:55:00|3049.46|3049.46|3049.28|3049.28|3050.09|3050.09|3049.28|3049.28|0
1665658800000|2022-10-13 11:00:00|3049.46|3049.46|3048.09|3048.09|3049.46|3049.46|3047.46|3047.46|0
1665659100000|2022-10-13 11:05:00|3047.46|3047.46|3045.08|3045.08|3047.46|3047.46|3043.83|3043.83|0
1665659400000|2022-10-13 11:10:00|3045.71|3045.71|3050.77|3050.77|3050.77|3050.77|3045.71|3045.71|0
1665659700000|2022-10-13 11:15:00|3050.65|3050.65|3051.82|3051.82|3053.32|3053.32|3050.65|3050.65|0
1665660000000|2022-10-13 11:20:00|3053.07|3053.07|3052.03|3052.03|3053.94|3053.94|3051.94|3051.94|0
1665660300000|2022-10-13 11:25:00|3053.28|3053.28|3053.95|3053.95|3054.25|3054.25|3052.77|3052.77|0
1665660600000|2022-10-13 11:30:00|3057.07|3057.07|3066.08|3066.08|3066.71|3066.71|3057.07|3057.07|0
1665660900000|2022-10-13 11:35:00|3065.96|3065.96|3079.78|3079.78|3079.78|3079.78|3060.64|3060.64|0
1665661200000|2022-10-13 11:40:00|3079.95|3079.95|3082.53|3082.53|3085.65|3085.65|3077.35|3077.35|0
1665661500000|2022-10-13 11:45:00|3083.78|3083.78|3086.11|3086.11|3090.4|3090.4|3081.36|3081.36|0
1665661800000|2022-10-13 11:50:00|3085.78|3085.78|3082.15|3082.15|3085.78|3085.78|3078.78|3078.78|0
1665662100000|2022-10-13 11:55:00|3079.65|3079.65|3074.35|3074.35|3079.65|3079.65|3068.84|3068.84|0
1665662400000|2022-10-13 12:00:00|3074.22|3074.22|3072.47|3072.47|3074.85|3074.85|3071.85|3071.85|0
1665662700000|2022-10-13 12:05:00|3071.85|3071.85|3066.85|3066.85|3072.47|3072.47|3066.85|3066.85|0
1665663000000|2022-10-13 12:10:00|3068.72|3068.72|3066.93|3066.93|3069.47|3069.47|3064.26|3064.26|0
1665663300000|2022-10-13 12:15:00|3066.3|3066.3|3065.05|3065.05|3067.55|3067.55|3064.43|3064.43|0
1665663600000|2022-10-13 12:20:00|3064.43|3064.43|3062.51|3062.51|3065.05|3065.05|3062.51|3062.51|0
1665663900000|2022-10-13 12:25:00|3062.13|3062.13|3066.11|3066.11|3067.3|3067.3|3059.76|3059.76|0
1665664200000|2022-10-13 12:30:00|3059.56|3059.56|2968.37|2968.37|3059.56|3059.56|2968.11|2968.11|0
1665664500000|2022-10-13 12:35:00|2965.87|2965.87|2957.77|2957.77|2974.45|2974.45|2957.65|2957.65|0
1665664800000|2022-10-13 12:40:00|2957.28|2957.28|2935.73|2935.73|2957.28|2957.28|2935.73|2935.73|0
1665665100000|2022-10-13 12:45:00|2936.35|2936.35|2941.97|2941.97|2943.47|2943.47|2928.8|2928.8|0
1665665400000|2022-10-13 12:50:00|2940.72|2940.72|2944.8|2944.8|2950.43|2950.43|2940.38|2940.38|0
1665665700000|2022-10-13 12:55:00|2941.67|2941.67|2953.88|2953.88|2953.88|2953.88|2941.67|2941.67|0
1665666000000|2022-10-13 13:00:00|2953.26|2953.26|2953.37|2953.37|2955.87|2955.87|2947.63|2947.63|0
1665666300000|2022-10-13 13:05:00|2954.62|2954.62|2951.46|2951.46|2955.75|2955.75|2949.46|2949.46|0
1665666600000|2022-10-13 13:10:00|2950.83|2950.83|2948.2|2948.2|2953.37|2953.37|2946.74|2946.74|0
1665666900000|2022-10-13 13:15:00|2946.32|2946.32|2944.37|2944.37|2946.37|2946.37|2941.07|2941.07|0
1665667200000|2022-10-13 13:20:00|2946.25|2946.25|2950.23|2950.23|2952.88|2952.88|2946.25|2946.25|0
1665667500000|2022-10-13 13:25:00|2949.6|2949.6|2960.73|2960.73|2961.85|2961.85|2949.6|2949.6|0
1665667800000|2022-10-13 13:30:00|2960.1|2960.1|2961.84|2961.84|2963.4|2963.4|2952.09|2952.09|0
1665668100000|2022-10-13 13:35:00|2964.34|2964.34|2954.34|2954.34|2964.34|2964.34|2954.34|2954.34|0
1665668400000|2022-10-13 13:40:00|2953.71|2953.71|2951.6|2951.6|2962.96|2962.96|2949.46|2949.46|0
1665668700000|2022-10-13 13:45:00|2951.47|2951.47|2975.24|2975.24|2975.24|2975.24|2948.68|2948.68|0
1665669000000|2022-10-13 13:50:00|2974.61|2974.61|2993.68|2993.68|2996.18|2996.18|2974.61|2974.61|0
1665669300000|2022-10-13 13:55:00|2992.43|2992.43|2998.8|2998.8|2998.8|2998.8|2987.05|2987.05|0
1665669600000|2022-10-13 14:00:00|3000.05|3000.05|3008.31|3008.31|3008.94|3008.94|2997.55|2997.55|0
1665669900000|2022-10-13 14:05:00|3008.94|3008.94|3013.44|3013.44|3016.61|3016.61|3006.94|3006.94|0
1665670200000|2022-10-13 14:10:00|3012.19|3012.19|3021.02|3021.02|3021.15|3021.15|3009.68|3009.68|0
1665670500000|2022-10-13 14:15:00|3022.9|3022.9|3023.65|3023.65|3026.15|3026.15|3021.4|3021.4|0
1665670800000|2022-10-13 14:20:00|3022.4|3022.4|3019.95|3019.95|3024.07|3024.07|3017.52|3017.52|0
1665671100000|2022-10-13 14:25:00|3018.07|3018.07|3006.34|3006.34|3019.7|3019.7|3006.34|3006.34|0
1665671400000|2022-10-13 14:30:00|3005.71|3005.71|3010.01|3010.01|3016.26|3016.26|3005.63|3005.63|0
1665671700000|2022-10-13 14:35:00|3009.39|3009.39|3014.97|3014.97|3015.34|3015.34|3003.46|3003.46|0
1665672000000|2022-10-13 14:40:00|3016.22|3016.22|3023.43|3023.43|3023.55|3023.55|3014.34|3014.34|0
1665672300000|2022-10-13 14:45:00|3025.3|3025.3|3039.65|3039.65|3039.65|3039.65|3025.3|3025.3|0
1665672600000|2022-10-13 14:50:00|3040.28|3040.28|3038.95|3038.95|3040.45|3040.45|3033.32|3033.32|0
1665672900000|2022-10-13 14:55:00|3040.2|3040.2|3038.93|3038.93|3045.2|3045.2|3038.93|3038.93|0
1665673200000|2022-10-13 15:00:00|3039.55|3039.55|3045.26|3045.26|3045.26|3045.26|3037.68|3037.68|0
1665673500000|2022-10-13 15:05:00|3046.52|3046.52|3057.88|3057.88|3062.46|3062.46|3046.52|3046.52|0
1665673800000|2022-10-13 15:10:00|3057.26|3057.26|3058.18|3058.18|3059.11|3059.11|3056.26|3056.26|0
1665674100000|2022-10-13 15:15:00|3058.31|3058.31|3068.3|3068.3|3068.93|3068.93|3056.13|3056.13|0
1665674400000|2022-10-13 15:20:00|3068.93|3068.93|3072.34|3072.34|3078.89|3078.89|3068.93|3068.93|0
1665674700000|2022-10-13 15:25:00|3072.09|3072.09|3079.82|3079.82|3083.07|3083.07|3069.8|3069.8|0
1665731700000|2022-10-14 07:15:00|3129.91|3129.91|3131.63|3131.63|3133.87|3133.87|3121.12|3121.12|0
1665732000000|2022-10-14 07:20:00|3132.13|3132.13|3106.9|3106.9|3132.13|3132.13|3106.9|3106.9|0
1665732300000|2022-10-14 07:25:00|3106.28|3106.28|3091.73|3091.73|3106.28|3106.28|3091.73|3091.73|0
1665732600000|2022-10-14 07:30:00|3091.1|3091.1|3068.53|3068.53|3091.97|3091.97|3068.53|3068.53|0
1665732900000|2022-10-14 07:35:00|3067.27|3067.27|3062.9|3062.9|3067.27|3067.27|3056.02|3056.02|0
1665733200000|2022-10-14 07:40:00|3059.15|3059.15|3056.19|3056.19|3062.88|3062.88|3053.13|3053.13|0
1665733500000|2022-10-14 07:45:00|3054.94|3054.94|3056.59|3056.59|3056.65|3056.65|3049.2|3049.2|0
1665733800000|2022-10-14 07:50:00|3057.21|3057.21|3056.71|3056.71|3061.84|3061.84|3055.59|3055.59|0
1665734100000|2022-10-14 07:55:00|3061.08|3061.08|3080.35|3080.35|3082.46|3082.46|3061.08|3061.08|0
1665734400000|2022-10-14 08:00:00|3079.98|3079.98|3066.4|3066.4|3079.98|3079.98|3059.65|3059.65|0
1665734700000|2022-10-14 08:05:00|3068.28|3068.28|3073.28|3073.28|3073.99|3073.99|3066.52|3066.52|0
1665735000000|2022-10-14 08:10:00|3073.9|3073.9|3070.33|3070.33|3074.27|3074.27|3067.72|3067.72|0
1665735300000|2022-10-14 08:15:00|3070.08|3070.08|3058.95|3058.95|3070.76|3070.76|3058.95|3058.95|0
1665735600000|2022-10-14 08:20:00|3058.32|3058.32|3051.25|3051.25|3061.25|3061.25|3050.62|3050.62|0
1665735900000|2022-10-14 08:25:00|3051.87|3051.87|3050.81|3050.81|3056.05|3056.05|3050.19|3050.19|0
1665736200000|2022-10-14 08:30:00|3051|3051|3053.81|3053.81|3055.06|3055.06|3044.63|3044.63|0
1665736500000|2022-10-14 08:35:00|3054.24|3054.24|3061.98|3061.98|3061.98|3061.98|3054.24|3054.24|0
1665736800000|2022-10-14 08:40:00|3063.23|3063.23|3062.16|3062.16|3066.29|3066.29|3062.04|3062.04|0
1665737100000|2022-10-14 08:45:00|3062.34|3062.34|3056.09|3056.09|3062.34|3062.34|3055.03|3055.03|0
1665737400000|2022-10-14 08:50:00|3055.97|3055.97|3054.96|3054.96|3056.28|3056.28|3050.33|3050.33|0
1665737700000|2022-10-14 08:55:00|3053.09|3053.09|3046.26|3046.26|3053.09|3053.09|3042.46|3042.46|0
1665738000000|2022-10-14 09:00:00|3045.64|3045.64|3049.12|3049.12|3049.18|3049.18|3045.3|3045.3|0
1665738300000|2022-10-14 09:05:00|3047.86|3047.86|3057.17|3057.17|3057.17|3057.17|3047.86|3047.86|0
1665738600000|2022-10-14 09:10:00|3056.99|3056.99|3055.93|3055.93|3057.61|3057.61|3054.93|3054.93|0
1665738900000|2022-10-14 09:15:00|3057.18|3057.18|3061.4|3061.4|3061.64|3061.64|3055.4|3055.4|0
1665739200000|2022-10-14 09:20:00|3061.15|3061.15|3057.96|3057.96|3061.15|3061.15|3055.72|3055.72|0
1665739500000|2022-10-14 09:25:00|3058.02|3058.02|3054.46|3054.46|3058.33|3058.33|3053.21|3053.21|0
1665739800000|2022-10-14 09:30:00|3053.84|3053.84|3055.55|3055.55|3057.16|3057.16|3053.59|3053.59|0
1665740100000|2022-10-14 09:35:00|3055.38|3055.38|3055.34|3055.34|3055.38|3055.38|3052.25|3052.25|0
1665740400000|2022-10-14 09:40:00|3054.72|3054.72|3054.94|3054.94|3055.64|3055.64|3053.01|3053.01|0
1665740700000|2022-10-14 09:45:00|3054.31|3054.31|3071.45|3071.45|3072.08|3072.08|3052.08|3052.08|0
1665741000000|2022-10-14 09:50:00|3067.7|3067.7|3055.43|3055.43|3067.7|3067.7|3055.43|3055.43|0
1665741300000|2022-10-14 09:55:00|3056.06|3056.06|3069.23|3069.23|3071.11|3071.11|3054.24|3054.24|0
1665741600000|2022-10-14 10:00:00|3071.11|3071.11|3075.61|3075.61|3077.99|3077.99|3070.61|3070.61|0
1665741900000|2022-10-14 10:05:00|3075.78|3075.78|3076.77|3076.77|3080.52|3080.52|3075.78|3075.78|0
1665742200000|2022-10-14 10:10:00|3079.27|3079.27|3074.37|3074.37|3079.27|3079.27|3073.22|3073.22|0
1665742500000|2022-10-14 10:15:00|3073.74|3073.74|3070.88|3070.88|3073.74|3073.74|3069.01|3069.01|0
1665742800000|2022-10-14 10:20:00|3069.63|3069.63|3072.63|3072.63|3072.63|3072.63|3062.8|3062.8|0
1665743100000|2022-10-14 10:25:00|3072.01|3072.01|3092.33|3092.33|3092.33|3092.33|3070.94|3070.94|0
1665743400000|2022-10-14 10:30:00|3094.83|3094.83|3089.59|3089.59|3096.7|3096.7|3086.7|3086.7|0
1665743700000|2022-10-14 10:35:00|3090.27|3090.27|3089.83|3089.83|3092.96|3092.96|3089.21|3089.21|0
1665744000000|2022-10-14 10:40:00|3087.33|3087.33|3084.58|3084.58|3087.33|3087.33|3081.46|3081.46|0
1665744300000|2022-10-14 10:45:00|3083.96|3083.96|3087.08|3087.08|3087.08|3087.08|3081.46|3081.46|0
1665744600000|2022-10-14 10:50:00|3088.96|3088.96|3086.39|3086.39|3091.39|3091.39|3085.14|3085.14|0
1665744900000|2022-10-14 10:55:00|3085.76|3085.76|3095.88|3095.88|3095.88|3095.88|3085.08|3085.08|0
1665745200000|2022-10-14 11:00:00|3096.05|3096.05|3097.81|3097.81|3098.15|3098.15|3093.55|3093.55|0
1665745500000|2022-10-14 11:05:00|3098.44|3098.44|3101.22|3101.22|3101.22|3101.22|3097.03|3097.03|0
1665745800000|2022-10-14 11:10:00|3101.84|3101.84|3110.08|3110.08|3110.7|3110.7|3101.84|3101.84|0
1665746100000|2022-10-14 11:15:00|3111.95|3111.95|3107.96|3107.96|3112.32|3112.32|3106.71|3106.71|0
1665746400000|2022-10-14 11:20:00|3113.58|3113.58|3116.13|3116.13|3116.13|3116.13|3112.96|3112.96|0
1665746700000|2022-10-14 11:25:00|3115.51|3115.51|3113.93|3113.93|3115.94|3115.94|3112.26|3112.26|0
1665747000000|2022-10-14 11:30:00|3114.49|3114.49|3109.06|3109.06|3114.49|3114.49|3105.75|3105.75|0
1665747300000|2022-10-14 11:35:00|3108.44|3108.44|3109.23|3109.23|3109.23|3109.23|3106.73|3106.73|0
1665747600000|2022-10-14 11:40:00|3109.86|3109.86|3101.49|3101.49|3110.17|3110.17|3101.49|3101.49|0
1665747900000|2022-10-14 11:45:00|3102.12|3102.12|3098.36|3098.36|3106.24|3106.24|3098.36|3098.36|0
1665748200000|2022-10-14 11:50:00|3098.99|3098.99|3093.48|3093.48|3098.99|3098.99|3089.61|3089.61|0
1665748500000|2022-10-14 11:55:00|3093.32|3093.32|3091.34|3091.34|3095.84|3095.84|3089.41|3089.41|0
1665748800000|2022-10-14 12:00:00|3089.46|3089.46|3097.36|3097.36|3097.36|3097.36|3089.46|3089.46|0
1665749100000|2022-10-14 12:05:00|3097.18|3097.18|3101.31|3101.31|3101.37|3101.37|3096.64|3096.64|0
1665749400000|2022-10-14 12:10:00|3100.68|3100.68|3100.33|3100.33|3101.46|3101.46|3099.59|3099.59|0
1665749700000|2022-10-14 12:15:00|3100.95|3100.95|3100.46|3100.46|3102.52|3102.52|3100.4|3100.4|0
1665750000000|2022-10-14 12:20:00|3100.33|3100.33|3105.25|3105.25|3105.87|3105.87|3100.21|3100.21|0
1665750300000|2022-10-14 12:25:00|3105.87|3105.87|3111.96|3111.96|3114.02|3114.02|3104.62|3104.62|0
1665750600000|2022-10-14 12:30:00|3112.21|3112.21|3118.88|3118.88|3118.88|3118.88|3110.79|3110.79|0
1665750900000|2022-10-14 12:35:00|3118.26|3118.26|3123.81|3123.81|3123.81|3123.81|3117.57|3117.57|0
1665751200000|2022-10-14 12:40:00|3124.44|3124.44|3127.59|3127.59|3127.59|3127.59|3120.38|3120.38|0
1665751500000|2022-10-14 12:45:00|3126.96|3126.96|3133.03|3133.03|3133.28|3133.28|3125.71|3125.71|0
1665751800000|2022-10-14 12:50:00|3132.97|3132.97|3145.69|3145.69|3145.69|3145.69|3132.35|3132.35|0
1665752100000|2022-10-14 12:55:00|3146.31|3146.31|3154.51|3154.51|3156.73|3156.73|3146.31|3146.31|0
1665752400000|2022-10-14 13:00:00|3154.95|3154.95|3155.65|3155.65|3155.65|3155.65|3149|3149|0
1665752700000|2022-10-14 13:05:00|3158.77|3158.77|3154.85|3154.85|3158.77|3158.77|3150.75|3150.75|0
1665753000000|2022-10-14 13:10:00|3153.6|3153.6|3156.61|3156.61|3159.35|3159.35|3153.6|3153.6|0
1665753300000|2022-10-14 13:15:00|3155.98|3155.98|3158.31|3158.31|3158.31|3158.31|3154.12|3154.12|0
1665753600000|2022-10-14 13:20:00|3158.93|3158.93|3153.66|3153.66|3161.75|3161.75|3153.66|3153.66|0
1665753900000|2022-10-14 13:25:00|3154.29|3154.29|3155.47|3155.47|3156.16|3156.16|3150.92|3150.92|0
1665754200000|2022-10-14 13:30:00|3156.72|3156.72|3149.47|3149.47|3161.65|3161.65|3148.22|3148.22|0
1665754500000|2022-10-14 13:35:00|3149.72|3149.72|3166.36|3166.36|3167.04|3167.04|3149.72|3149.72|0
1665754800000|2022-10-14 13:40:00|3165.73|3165.73|3147.48|3147.48|3165.73|3165.73|3147.48|3147.48|0
1665755100000|2022-10-14 13:45:00|3146.23|3146.23|3145.17|3145.17|3146.23|3146.23|3139.81|3139.81|0
1665755400000|2022-10-14 13:50:00|3144.54|3144.54|3137.76|3137.76|3149.68|3149.68|3136.76|3136.76|0
1665755700000|2022-10-14 13:55:00|3138.38|3138.38|3130.36|3130.36|3142.13|3142.13|3130.36|3130.36|0
1665756000000|2022-10-14 14:00:00|3127.98|3127.98|3114.67|3114.67|3127.99|3127.99|3103.93|3103.93|0
1665756300000|2022-10-14 14:05:00|3114.3|3114.3|3109.97|3109.97|3116.8|3116.8|3106.33|3106.33|0
1665756600000|2022-10-14 14:10:00|3110.1|3110.1|3095.73|3095.73|3114.79|3114.79|3095.73|3095.73|0
1665756900000|2022-10-14 14:15:00|3093.23|3093.23|3087.89|3087.89|3095.73|3095.73|3082.26|3082.26|0
1665757200000|2022-10-14 14:20:00|3084.77|3084.77|3070.97|3070.97|3085.84|3085.84|3070.97|3070.97|0
1665757500000|2022-10-14 14:25:00|3071.6|3071.6|3072.43|3072.43|3077.43|3077.43|3065.45|3065.45|0
1665757800000|2022-10-14 14:30:00|3072.6|3072.6|3070.95|3070.95|3079.31|3079.31|3070.95|3070.95|0
1665758100000|2022-10-14 14:35:00|3071.57|3071.57|3068.45|3068.45|3075.01|3075.01|3066.64|3066.64|0
1665758400000|2022-10-14 14:40:00|3069.07|3069.07|3056.48|3056.48|3071.57|3071.57|3056.48|3056.48|0
1665758700000|2022-10-14 14:45:00|3056.54|3056.54|3057.04|3057.04|3064.42|3064.42|3055.23|3055.23|0
1665759000000|2022-10-14 14:50:00|3058.29|3058.29|3069.7|3069.7|3071.65|3071.65|3057.18|3057.18|0
1665759300000|2022-10-14 14:55:00|3069.82|3069.82|3073.85|3073.85|3074.66|3074.66|3068.76|3068.76|0
1665759600000|2022-10-14 15:00:00|3074.47|3074.47|3078.45|3078.45|3082.2|3082.2|3074.47|3074.47|0
1665759900000|2022-10-14 15:05:00|3077.2|3077.2|3066.83|3066.83|3077.2|3077.2|3064.95|3064.95|0
1665760200000|2022-10-14 15:10:00|3067.45|3067.45|3056.53|3056.53|3067.45|3067.45|3056.28|3056.28|0
1665760500000|2022-10-14 15:15:00|3057.16|3057.16|3052.05|3052.05|3059.51|3059.51|3049.74|3049.74|0
1665760800000|2022-10-14 15:20:00|3052.68|3052.68|3058.65|3058.65|3059.62|3059.62|3052.68|3052.68|0
1665761100000|2022-10-14 15:25:00|3059.27|3059.27|3056.14|3056.14|3061.32|3061.32|3053.63|3053.63|0
1665990900000|2022-10-17 07:15:00|3011.33|3011.33|2996.74|2996.74|3014.14|3014.14|2996.74|2996.74|0
1665991200000|2022-10-17 07:20:00|2996.87|2996.87|2995.96|2995.96|3002.27|3002.27|2994.72|2994.72|0
1665991500000|2022-10-17 07:25:00|2996.21|2996.21|3002.91|3002.91|3004.16|3004.16|2996.09|2996.09|0
1665991800000|2022-10-17 07:30:00|3002.28|3002.28|3002.34|3002.34|3011.16|3011.16|3000.41|3000.41|0
1665992100000|2022-10-17 07:35:00|3002.16|3002.16|2997.04|2997.04|3007.72|3007.72|2996.41|2996.41|0
1665992400000|2022-10-17 07:40:00|2998.91|2998.91|3005.61|3005.61|3010.03|3010.03|2998.91|2998.91|0
1665992700000|2022-10-17 07:45:00|3005.55|3005.55|3014.04|3014.04|3014.04|3014.04|3005.55|3005.55|0
1665993000000|2022-10-17 07:50:00|3014.23|3014.23|3026.45|3026.45|3026.45|3026.45|3014.23|3014.23|0
1665993300000|2022-10-17 07:55:00|3029.58|3029.58|3026.35|3026.35|3029.58|3029.58|3026.02|3026.02|0
1665993600000|2022-10-17 08:00:00|3026.17|3026.17|3020.86|3020.86|3028.67|3028.67|3019.6|3019.6|0
1665993900000|2022-10-17 08:05:00|3017.73|3017.73|3019.36|3019.36|3019.61|3019.61|3017.11|3017.11|0
1665994200000|2022-10-17 08:10:00|3019.6|3019.6|3013.67|3013.67|3020.23|3020.23|3011.42|3011.42|0
1665994500000|2022-10-17 08:15:00|3012.42|3012.42|3017.11|3017.11|3017.11|3017.11|3011.17|3011.17|0
1665994800000|2022-10-17 08:20:00|3020.24|3020.24|3013.17|3013.17|3020.86|3020.86|3012.55|3012.55|0
1665995100000|2022-10-17 08:25:00|3011.92|3011.92|3001.58|3001.58|3013.36|3013.36|3001.58|3001.58|0
1665995400000|2022-10-17 08:30:00|3001.89|3001.89|3001.56|3001.56|3002.7|3002.7|2999.68|2999.68|0
1665995700000|2022-10-17 08:35:00|3001.43|3001.43|3010.19|3010.19|3010.19|3010.19|3001.43|3001.43|0
1665996000000|2022-10-17 08:40:00|3009.56|3009.56|3011.38|3011.38|3013|3013|3009.56|3009.56|0
1665996300000|2022-10-17 08:45:00|3011.57|3011.57|3010.09|3010.09|3017.24|3017.24|3009.09|3009.09|0
1665996600000|2022-10-17 08:50:00|3010.71|3010.71|3022.01|3022.01|3022.01|3022.01|3010.71|3010.71|0
1665996900000|2022-10-17 08:55:00|3022.51|3022.51|3023.5|3023.5|3025.38|3025.38|3022.51|3022.51|0
1665997200000|2022-10-17 09:00:00|3025.38|3025.38|3019|3019|3026|3026|3014.19|3014.19|0
1665997500000|2022-10-17 09:05:00|3019.37|3019.37|3015.45|3015.45|3022.5|3022.5|3015.45|3015.45|0
1665997800000|2022-10-17 09:10:00|3015.51|3015.51|3014.31|3014.31|3015.57|3015.57|3012.44|3012.44|0
1665998100000|2022-10-17 09:15:00|3016.82|3016.82|3012.58|3012.58|3016.82|3016.82|3012.58|3012.58|0
1665998400000|2022-10-17 09:20:00|3013.2|3013.2|3005.71|3005.71|3014.45|3014.45|3005.71|3005.71|0
1665998700000|2022-10-17 09:25:00|3007.58|3007.58|3012.58|3012.58|3012.58|3012.58|3006.33|3006.33|0
1665999000000|2022-10-17 09:30:00|3015.08|3015.08|3028.33|3028.33|3028.96|3028.96|3015.08|3015.08|0
1665999300000|2022-10-17 09:35:00|3029.58|3029.58|3029.65|3029.65|3029.72|3029.72|3027.22|3027.22|0
1665999600000|2022-10-17 09:40:00|3029.72|3029.72|3031.87|3031.87|3032.55|3032.55|3027.22|3027.22|0
1665999900000|2022-10-17 09:45:00|3033.75|3033.75|3038.86|3038.86|3039.37|3039.37|3033.75|3033.75|0
1666000200000|2022-10-17 09:50:00|3039.11|3039.11|3041.71|3041.71|3042.58|3042.58|3038.18|3038.18|0
1666000500000|2022-10-17 09:55:00|3043.58|3043.58|3041.9|3041.9|3043.58|3043.58|3041.58|3041.58|0
1666000800000|2022-10-17 10:00:00|3041.56|3041.56|3047.3|3047.3|3049.18|3049.18|3041.56|3041.56|0
1666001100000|2022-10-17 10:05:00|3047.93|3047.93|3046.22|3046.22|3047.93|3047.93|3044.18|3044.18|0
1666001400000|2022-10-17 10:10:00|3048.1|3048.1|3038.9|3038.9|3049.84|3049.84|3038.28|3038.28|0
1666001700000|2022-10-17 10:15:00|3039.53|3039.53|3037.78|3037.78|3043.28|3043.28|3037.78|3037.78|0
1666002000000|2022-10-17 10:20:00|3035.28|3035.28|3027.97|3027.97|3035.96|3035.96|3025.46|3025.46|0
1666002300000|2022-10-17 10:25:00|3030.47|3030.47|3019.94|3019.94|3031.72|3031.72|3019.78|3019.78|0
1666002600000|2022-10-17 10:30:00|3019.32|3019.32|3024.05|3024.05|3027.8|3027.8|3018.07|3018.07|0
1666002900000|2022-10-17 10:35:00|3022.8|3022.8|3022.53|3022.53|3023.78|3023.78|3020.41|3020.41|0
1666003200000|2022-10-17 10:40:00|3020.03|3020.03|3019.68|3019.68|3020.93|3020.93|3016.9|3016.9|0
1666003500000|2022-10-17 10:45:00|3020.17|3020.17|3022.58|3022.58|3024.46|3024.46|3019.17|3019.17|0
1666003800000|2022-10-17 10:50:00|3021.96|3021.96|3024.7|3024.7|3024.7|3024.7|3021.79|3021.79|0
1666004100000|2022-10-17 10:55:00|3024.07|3024.07|3040.12|3040.12|3040.74|3040.74|3023.45|3023.45|0
1666004400000|2022-10-17 11:00:00|3040.47|3040.47|3039.94|3039.94|3043.32|3043.32|3037.94|3037.94|0
1666004700000|2022-10-17 11:05:00|3040.06|3040.06|3038.07|3038.07|3040.06|3040.06|3036.94|3036.94|0
1666005000000|2022-10-17 11:10:00|3037.44|3037.44|3038.12|3038.12|3039.37|3039.37|3036.57|3036.57|0
1666005300000|2022-10-17 11:15:00|3037.81|3037.81|3042.45|3042.45|3043.08|3043.08|3037.81|3037.81|0
1666005600000|2022-10-17 11:20:00|3043.7|3043.7|3042.52|3042.52|3043.7|3043.7|3041.27|3041.27|0
1666005900000|2022-10-17 11:25:00|3042.83|3042.83|3044.1|3044.1|3047.01|3047.01|3042.83|3042.83|0
1666006200000|2022-10-17 11:30:00|3043.73|3043.73|3045.99|3045.99|3045.99|3045.99|3043.48|3043.48|0
1666006500000|2022-10-17 11:35:00|3046.17|3046.17|3047.41|3047.41|3048.66|3048.66|3045.35|3045.35|0
1666006800000|2022-10-17 11:40:00|3051.16|3051.16|3050.2|3050.2|3051.16|3051.16|3049.91|3049.91|0
1666007100000|2022-10-17 11:45:00|3053.95|3053.95|3055.27|3055.27|3057.08|3057.08|3053.95|3053.95|0
1666007400000|2022-10-17 11:50:00|3055.62|3055.62|3053.02|3053.02|3056.08|3056.08|3052.33|3052.33|0
1666007700000|2022-10-17 11:55:00|3053.45|3053.45|3057.95|3057.95|3059.45|3059.45|3053.39|3053.39|0
1666008000000|2022-10-17 12:00:00|3057.33|3057.33|3057.83|3057.83|3060.2|3060.2|3057.08|3057.08|0
1666008300000|2022-10-17 12:05:00|3058.46|3058.46|3056.77|3056.77|3058.89|3058.89|3055.52|3055.52|0
1666008600000|2022-10-17 12:10:00|3056.28|3056.28|3054.52|3054.52|3056.28|3056.28|3052.84|3052.84|0
1666008900000|2022-10-17 12:15:00|3054.7|3054.7|3060.32|3060.32|3060.32|3060.32|3054.7|3054.7|0
1666009200000|2022-10-17 12:20:00|3060.2|3060.2|3064.45|3064.45|3065.54|3065.54|3060.07|3060.07|0
1666009500000|2022-10-17 12:25:00|3061.95|3061.95|3058.7|3058.7|3061.95|3061.95|3058.7|3058.7|0
1666009800000|2022-10-17 12:30:00|3059.07|3059.07|3066.94|3066.94|3066.94|3066.94|3059.07|3059.07|0
1666010100000|2022-10-17 12:35:00|3066.31|3066.31|3066.44|3066.44|3068.75|3068.75|3065.06|3065.06|0
1666010400000|2022-10-17 12:40:00|3067.69|3067.69|3074.92|3074.92|3074.92|3074.92|3067.69|3067.69|0
1666010700000|2022-10-17 12:45:00|3076.17|3076.17|3076.04|3076.04|3076.8|3076.8|3071.43|3071.43|0
1666011000000|2022-10-17 12:50:00|3074.79|3074.79|3073.23|3073.23|3074.79|3074.79|3073.23|3073.23|0
1666011300000|2022-10-17 12:55:00|3072.6|3072.6|3076.66|3076.66|3077.91|3077.91|3072.6|3072.6|0
1666011600000|2022-10-17 13:00:00|3076.97|3076.97|3082.76|3082.76|3083.39|3083.39|3076.97|3076.97|0
1666011900000|2022-10-17 13:05:00|3082.51|3082.51|3078.14|3078.14|3082.51|3082.51|3077.14|3077.14|0
1666012200000|2022-10-17 13:10:00|3077.51|3077.51|3082.53|3082.53|3083.15|3083.15|3075.01|3075.01|0
1666012500000|2022-10-17 13:15:00|3083.15|3083.15|3089.74|3089.74|3089.74|3089.74|3083.15|3083.15|0
1666012800000|2022-10-17 13:20:00|3089.61|3089.61|3090.66|3090.66|3090.66|3090.66|3089.61|3089.61|0
1666013100000|2022-10-17 13:25:00|3090.78|3090.78|3102.3|3102.3|3102.3|3102.3|3090.61|3090.61|0
1666013400000|2022-10-17 13:30:00|3102.92|3102.92|3108.93|3108.93|3110.61|3110.61|3102.92|3102.92|0
1666013700000|2022-10-17 13:35:00|3108.3|3108.3|3127.37|3127.37|3127.37|3127.37|3108.3|3108.3|0
1666014000000|2022-10-17 13:40:00|3128.62|3128.62|3133.72|3133.72|3135.77|3135.77|3128.62|3128.62|0
1666014300000|2022-10-17 13:45:00|3133.59|3133.59|3138.03|3138.03|3140.05|3140.05|3132.61|3132.61|0
1666014600000|2022-10-17 13:50:00|3139.28|3139.28|3134.22|3134.22|3140.91|3140.91|3131.72|3131.72|0
1666014900000|2022-10-17 13:55:00|3133.6|3133.6|3130.2|3130.2|3135.79|3135.79|3125.63|3125.63|0
1666015200000|2022-10-17 14:00:00|3130.82|3130.82|3138.48|3138.48|3140.36|3140.36|3130.76|3130.76|0
1666015500000|2022-10-17 14:05:00|3137.86|3137.86|3135.26|3135.26|3138.94|3138.94|3131.45|3131.45|0
1666015800000|2022-10-17 14:10:00|3134.64|3134.64|3142.26|3142.26|3142.26|3142.26|3134.32|3134.32|0
1666016100000|2022-10-17 14:15:00|3142.38|3142.38|3138.26|3138.26|3142.95|3142.95|3138.07|3138.07|0
1666016400000|2022-10-17 14:20:00|3139.51|3139.51|3138.45|3138.45|3145.45|3145.45|3138.45|3138.45|0
1666016700000|2022-10-17 14:25:00|3138.51|3138.51|3137.91|3137.91|3138.51|3138.51|3134.48|3134.48|0
1666017000000|2022-10-17 14:30:00|3136.66|3136.66|3139.2|3139.2|3143.01|3143.01|3136.66|3136.66|0
1666017300000|2022-10-17 14:35:00|3137.95|3137.95|3134.17|3134.17|3141.86|3141.86|3131.74|3131.74|0
1666017600000|2022-10-17 14:40:00|3131.67|3131.67|3123.63|3123.63|3133.55|3133.55|3123.63|3123.63|0
1666017900000|2022-10-17 14:45:00|3123.82|3123.82|3117.81|3117.81|3127.57|3127.57|3117.19|3117.19|0
1666018200000|2022-10-17 14:50:00|3116.56|3116.56|3110.17|3110.17|3117.19|3117.19|3108.3|3108.3|0
1666018500000|2022-10-17 14:55:00|3111.42|3111.42|3119.28|3119.28|3119.34|3119.34|3111.42|3111.42|0
1666018800000|2022-10-17 15:00:00|3119.11|3119.11|3122.05|3122.05|3123.24|3123.24|3118.86|3118.86|0
1666019100000|2022-10-17 15:05:00|3122.67|3122.67|3114.7|3114.7|3122.67|3122.67|3114.7|3114.7|0
1666019400000|2022-10-17 15:10:00|3115.95|3115.95|3117.5|3117.5|3119.13|3119.13|3115.76|3115.76|0
1666019700000|2022-10-17 15:15:00|3117.44|3117.44|3116.44|3116.44|3119.25|3119.25|3115.25|3115.25|0
1666020000000|2022-10-17 15:20:00|3115.81|3115.81|3121.96|3121.96|3122.7|3122.7|3115.34|3115.34|0
1666020300000|2022-10-17 15:25:00|3121.33|3121.33|3120.84|3120.84|3122.07|3122.07|3119.92|3119.92|0
1666077300000|2022-10-18 07:15:00|3186.73|3186.73|3183.53|3183.53|3191.34|3191.34|3181.73|3181.73|0
1666077600000|2022-10-18 07:20:00|3176.65|3176.65|3191.84|3191.84|3194.96|3194.96|3175.35|3175.35|0
1666077900000|2022-10-18 07:25:00|3192.15|3192.15|3192.57|3192.57|3195.21|3195.21|3187.57|3187.57|0
1666078200000|2022-10-18 07:30:00|3193.82|3193.82|3189.81|3189.81|3194.69|3194.69|3189.81|3189.81|0
1666078500000|2022-10-18 07:35:00|3191.06|3191.06|3189.68|3189.68|3192.31|3192.31|3186.49|3186.49|0
1666078800000|2022-10-18 07:40:00|3190.93|3190.93|3193.95|3193.95|3199.68|3199.68|3190.93|3190.93|0
1666079100000|2022-10-18 07:45:00|3193.64|3193.64|3198.71|3198.71|3198.77|3198.77|3191.89|3191.89|0
1666079400000|2022-10-18 07:50:00|3198.54|3198.54|3201.42|3201.42|3201.42|3201.42|3195.86|3195.86|0
1666079700000|2022-10-18 07:55:00|3201.78|3201.78|3205.1|3205.1|3205.85|3205.85|3201.78|3201.78|0
1666080000000|2022-10-18 08:00:00|3206.35|3206.35|3203.31|3203.31|3208.23|3208.23|3203.31|3203.31|0
1666080300000|2022-10-18 08:05:00|3204.56|3204.56|3203.19|3203.19|3207.68|3207.68|3203.19|3203.19|0
1666080600000|2022-10-18 08:10:00|3203.81|3203.81|3207.47|3207.47|3210.44|3210.44|3203.81|3203.81|0
1666080900000|2022-10-18 08:15:00|3208.1|3208.1|3209.45|3209.45|3210.6|3210.6|3205.89|3205.89|0
1666081200000|2022-10-18 08:20:00|3208.83|3208.83|3207.2|3207.2|3208.83|3208.83|3205.32|3205.32|0
1666081500000|2022-10-18 08:25:00|3207.32|3207.32|3208.45|3208.45|3209.2|3209.2|3203.7|3203.7|0
1666081800000|2022-10-18 08:30:00|3209.07|3209.07|3212.64|3212.64|3214.7|3214.7|3209.07|3209.07|0
1666082100000|2022-10-18 08:35:00|3212.7|3212.7|3205.57|3205.57|3212.7|3212.7|3205.57|3205.57|0
1666082400000|2022-10-18 08:40:00|3205.32|3205.32|3199.98|3199.98|3205.82|3205.82|3199.36|3199.36|0
1666082700000|2022-10-18 08:45:00|3199.86|3199.86|3202.98|3202.98|3203.74|3203.74|3199.86|3199.86|0
1666083000000|2022-10-18 08:50:00|3203.61|3203.61|3203.61|3203.61|3204.23|3204.23|3202.98|3202.98|0
1666083300000|2022-10-18 08:55:00|3202.36|3202.36|3199.39|3199.39|3203.88|3203.88|3196.89|3196.89|0
1666083600000|2022-10-18 09:00:00|3198.14|3198.14|3198|3198|3200.55|3200.55|3189.3|3189.3|0
1666083900000|2022-10-18 09:05:00|3197.37|3197.37|3195.47|3195.47|3198.62|3198.62|3191.49|3191.49|0
1666084200000|2022-10-18 09:10:00|3196.1|3196.1|3197.75|3197.75|3198.9|3198.9|3195.84|3195.84|0
1666084500000|2022-10-18 09:15:00|3197.93|3197.93|3201.89|3201.89|3203.43|3203.43|3197.93|3197.93|0
1666084800000|2022-10-18 09:20:00|3201.95|3201.95|3196.36|3196.36|3201.95|3201.95|3195.9|3195.9|0
1666085100000|2022-10-18 09:25:00|3198.23|3198.23|3200.05|3200.05|3200.11|3200.11|3196.98|3196.98|0
1666085400000|2022-10-18 09:30:00|3200.67|3200.67|3195.5|3195.5|3201.29|3201.29|3194.25|3194.25|0
1666085700000|2022-10-18 09:35:00|3190.5|3190.5|3184.88|3184.88|3193|3193|3184.25|3184.25|0
1666086000000|2022-10-18 09:40:00|3184.81|3184.81|3189.5|3189.5|3189.81|3189.81|3182.88|3182.88|0
1666086300000|2022-10-18 09:45:00|3193.25|3193.25|3195.13|3195.13|3197|3197|3193.25|3193.25|0
1666086600000|2022-10-18 09:50:00|3194.5|3194.5|3192.69|3192.69|3195.13|3195.13|3192.69|3192.69|0
1666086900000|2022-10-18 09:55:00|3192.06|3192.06|3197.69|3197.69|3197.69|3197.69|3192.06|3192.06|0
1666087200000|2022-10-18 10:00:00|3199.56|3199.56|3199.49|3199.49|3201.37|3201.37|3197.37|3197.37|0
1666087500000|2022-10-18 10:05:00|3199.62|3199.62|3200.87|3200.87|3201.12|3201.12|3199.62|3199.62|0
1666087800000|2022-10-18 10:10:00|3199|3199|3202.12|3202.12|3202.12|3202.12|3197.62|3197.62|0
1666088100000|2022-10-18 10:15:00|3202.74|3202.74|3202.72|3202.72|3203.68|3203.68|3201.06|3201.06|0
1666088400000|2022-10-18 10:20:00|3205.22|3205.22|3203.93|3203.93|3205.22|3205.22|3202.84|3202.84|0
1666088700000|2022-10-18 10:25:00|3203.8|3203.8|3198.45|3198.45|3203.8|3203.8|3198.43|3198.43|0
1666089000000|2022-10-18 10:30:00|3197.2|3197.2|3194.91|3194.91|3197.2|3197.2|3193.03|3193.03|0
1666089300000|2022-10-18 10:35:00|3196.78|3196.78|3200.62|3200.62|3202.93|3202.93|3196.78|3196.78|0
1666089600000|2022-10-18 10:40:00|3202.49|3202.49|3199.68|3199.68|3203.24|3203.24|3199.68|3199.68|0
1666089900000|2022-10-18 10:45:00|3200.3|3200.3|3201.42|3201.42|3203.17|3203.17|3200.3|3200.3|0
1666090200000|2022-10-18 10:50:00|3201.79|3201.79|3200.73|3200.73|3201.79|3201.79|3198.23|3198.23|0
1666090500000|2022-10-18 10:55:00|3201.36|3201.36|3201.36|3201.36|3201.98|3201.98|3200.11|3200.11|0
1666090800000|2022-10-18 11:00:00|3201.98|3201.98|3205.31|3205.31|3205.31|3205.31|3201.98|3201.98|0
1666091100000|2022-10-18 11:05:00|3205.55|3205.55|3206.15|3206.15|3208.77|3208.77|3203.68|3203.68|0
1666091400000|2022-10-18 11:10:00|3204.27|3204.27|3206.4|3206.4|3207.4|3207.4|3204.27|3204.27|0
1666091700000|2022-10-18 11:15:00|3204.52|3204.52|3201.28|3201.28|3204.52|3204.52|3201.28|3201.28|0
1666092000000|2022-10-18 11:20:00|3202.53|3202.53|3201.16|3201.16|3203.41|3203.41|3200.4|3200.4|0
1666092300000|2022-10-18 11:25:00|3199.91|3199.91|3200.53|3200.53|3202.65|3202.65|3199.91|3199.91|0
1666092600000|2022-10-18 11:30:00|3200.28|3200.28|3203.41|3203.41|3203.41|3203.41|3200.28|3200.28|0
1666092900000|2022-10-18 11:35:00|3202.78|3202.78|3202.03|3202.03|3202.78|3202.78|3201.53|3201.53|0
1666093200000|2022-10-18 11:40:00|3202.4|3202.4|3203.24|3203.24|3203.24|3203.24|3201.65|3201.65|0
1666093500000|2022-10-18 11:45:00|3203.36|3203.36|3208.12|3208.12|3208.74|3208.74|3203.36|3203.36|0
1666093800000|2022-10-18 11:50:00|3207.49|3207.49|3205.99|3205.99|3208.12|3208.12|3204.74|3204.74|0
1666094100000|2022-10-18 11:55:00|3204.74|3204.74|3206.42|3206.42|3206.42|3206.42|3203.49|3203.49|0
1666094400000|2022-10-18 12:00:00|3207.04|3207.04|3210.04|3210.04|3210.04|3210.04|3207.04|3207.04|0
1666094700000|2022-10-18 12:05:00|3211.29|3211.29|3211.67|3211.67|3211.67|3211.67|3210.42|3210.42|0
1666095000000|2022-10-18 12:10:00|3212.92|3212.92|3221.92|3221.92|3223.17|3223.17|3212.92|3212.92|0
1666095300000|2022-10-18 12:15:00|3221.42|3221.42|3221.05|3221.05|3229.67|3229.67|3221.05|3221.05|0
1666095600000|2022-10-18 12:20:00|3220.93|3220.93|3220.18|3220.18|3220.93|3220.93|3216.43|3216.43|0
1666095900000|2022-10-18 12:25:00|3220.81|3220.81|3224.25|3224.25|3224.25|3224.25|3220.81|3220.81|0
1666096200000|2022-10-18 12:30:00|3223.87|3223.87|3221.95|3221.95|3228.38|3228.38|3221.95|3221.95|0
1666096500000|2022-10-18 12:35:00|3220.7|3220.7|3209.44|3209.44|3221.32|3221.32|3208.81|3208.81|0
1666096800000|2022-10-18 12:40:00|3208.81|3208.81|3211.43|3211.43|3212.37|3212.37|3207.56|3207.56|0
1666097100000|2022-10-18 12:45:00|3211.55|3211.55|3211.12|3211.12|3211.55|3211.55|3208.05|3208.05|0
1666097400000|2022-10-18 12:50:00|3211.74|3211.74|3212.49|3212.49|3212.99|3212.99|3211.24|3211.24|0
1666097700000|2022-10-18 12:55:00|3211.24|3211.24|3199.92|3199.92|3212.05|3212.05|3199.92|3199.92|0
1666098000000|2022-10-18 13:00:00|3199.29|3199.29|3199.54|3199.54|3200.17|3200.17|3198.67|3198.67|0
1666098300000|2022-10-18 13:05:00|3199.67|3199.67|3211.55|3211.55|3211.55|3211.55|3195.41|3195.41|0
1666098600000|2022-10-18 13:10:00|3210.3|3210.3|3201.68|3201.68|3210.3|3210.3|3201.68|3201.68|0
1666098900000|2022-10-18 13:15:00|3197.92|3197.92|3194.04|3194.04|3197.92|3197.92|3190.05|3190.05|0
1666099200000|2022-10-18 13:20:00|3194.66|3194.66|3194.33|3194.33|3196.95|3196.95|3194.27|3194.27|0
1666099500000|2022-10-18 13:25:00|3193.7|3193.7|3198.39|3198.39|3200.27|3200.27|3193.26|3193.26|0
1666099800000|2022-10-18 13:30:00|3197.77|3197.77|3195.37|3195.37|3201.13|3201.13|3194.12|3194.12|0
1666100100000|2022-10-18 13:35:00|3196|3196|3206.93|3206.93|3207.43|3207.43|3196|3196|0
1666100400000|2022-10-18 13:40:00|3206.3|3206.3|3201.34|3201.34|3206.3|3206.3|3200.07|3200.07|0
1666100700000|2022-10-18 13:45:00|3204.47|3204.47|3207.86|3207.86|3209.11|3209.11|3202.16|3202.16|0
1666101000000|2022-10-18 13:50:00|3208.03|3208.03|3194.42|3194.42|3208.03|3208.03|3193.92|3193.92|0
1666101300000|2022-10-18 13:55:00|3195.04|3195.04|3193.79|3193.79|3197.54|3197.54|3192.54|3192.54|0
1666101600000|2022-10-18 14:00:00|3195.04|3195.04|3198.82|3198.82|3198.82|3198.82|3193.16|3193.16|0
1666101900000|2022-10-18 14:05:00|3199|3199|3198.5|3198.5|3199.13|3199.13|3195.88|3195.88|0
1666102200000|2022-10-18 14:10:00|3197.88|3197.88|3203.44|3203.44|3205.38|3205.38|3197.19|3197.19|0
1666102500000|2022-10-18 14:15:00|3204.07|3204.07|3201.9|3201.9|3205.82|3205.82|3200.65|3200.65|0
1666102800000|2022-10-18 14:20:00|3202.53|3202.53|3195.78|3195.78|3203.15|3203.15|3195.78|3195.78|0
1666103100000|2022-10-18 14:25:00|3197.03|3197.03|3192.24|3192.24|3198.9|3198.9|3192.24|3192.24|0
1666103400000|2022-10-18 14:30:00|3191.61|3191.61|3183.77|3183.77|3191.61|3191.61|3183.15|3183.15|0
1666103700000|2022-10-18 14:35:00|3185.03|3185.03|3179.04|3179.04|3185.65|3185.65|3174.25|3174.25|0
1666104000000|2022-10-18 14:40:00|3179.29|3179.29|3187.65|3187.65|3187.65|3187.65|3179.29|3179.29|0
1666104300000|2022-10-18 14:45:00|3188.27|3188.27|3195.63|3195.63|3196.89|3196.89|3188.27|3188.27|0
1666104600000|2022-10-18 14:50:00|3195.57|3195.57|3194.51|3194.51|3196.82|3196.82|3193.26|3193.26|0
1666104900000|2022-10-18 14:55:00|3194.69|3194.69|3200.13|3200.13|3200.76|3200.76|3194.07|3194.07|0
1666105200000|2022-10-18 15:00:00|3199.51|3199.51|3197.18|3197.18|3199.51|3199.51|3193.99|3193.99|0
1666105500000|2022-10-18 15:05:00|3195.93|3195.93|3186.81|3186.81|3198.49|3198.49|3186.18|3186.18|0
1666105800000|2022-10-18 15:10:00|3188.06|3188.06|3176.83|3176.83|3189.31|3189.31|3176.83|3176.83|0
1666106100000|2022-10-18 15:15:00|3176.89|3176.89|3177.53|3177.53|3178.03|3178.03|3171.65|3171.65|0
1666106400000|2022-10-18 15:20:00|3177.35|3177.35|3169.81|3169.81|3178.1|3178.1|3169.74|3169.74|0
1666106700000|2022-10-18 15:25:00|3169.74|3169.74|3171.85|3171.85|3171.98|3171.98|3165.31|3165.31|0
1666163700000|2022-10-19 07:15:00|3174.27|3174.27|3188.68|3188.68|3188.68|3188.68|3174.27|3174.27|0
1666164000000|2022-10-19 07:20:00|3186.8|3186.8|3186.68|3186.68|3188.05|3188.05|3182.42|3182.42|0
1666164300000|2022-10-19 07:25:00|3186.43|3186.43|3175.07|3175.07|3186.43|3186.43|3172.45|3172.45|0
1666164600000|2022-10-19 07:30:00|3174.82|3174.82|3181.7|3181.7|3184.32|3184.32|3173.95|3173.95|0
1666164900000|2022-10-19 07:35:00|3180.45|3180.45|3183.91|3183.91|3190.41|3190.41|3178.86|3178.86|0
1666165200000|2022-10-19 07:40:00|3184.16|3184.16|3190.61|3190.61|3190.61|3190.61|3184.16|3184.16|0
1666165500000|2022-10-19 07:45:00|3191.24|3191.24|3190.86|3190.86|3196.11|3196.11|3189.74|3189.74|0
1666165800000|2022-10-19 07:50:00|3190.61|3190.61|3199.01|3199.01|3199.26|3199.26|3190.61|3190.61|0
1666166100000|2022-10-19 07:55:00|3198.68|3198.68|3197.45|3197.45|3201.26|3201.26|3197.45|3197.45|0
1666166400000|2022-10-19 08:00:00|3196.2|3196.2|3190.4|3190.4|3196.2|3196.2|3188.69|3188.69|0
1666166700000|2022-10-19 08:05:00|3189.15|3189.15|3189.33|3189.33|3193.08|3193.08|3188.08|3188.08|0
1666167000000|2022-10-19 08:10:00|3188.71|3188.71|3183.83|3183.83|3188.71|3188.71|3180.21|3180.21|0
1666167300000|2022-10-19 08:15:00|3183.64|3183.64|3181.08|3181.08|3183.83|3183.83|3176.33|3176.33|0
1666167600000|2022-10-19 08:20:00|3179.83|3179.83|3174.29|3174.29|3179.83|3179.83|3171.57|3171.57|0
1666167900000|2022-10-19 08:25:00|3173.66|3173.66|3174.01|3174.01|3174.26|3174.26|3169.91|3169.91|0
1666168200000|2022-10-19 08:30:00|3175.89|3175.89|3183.51|3183.51|3186.01|3186.01|3175.46|3175.46|0
1666168500000|2022-10-19 08:35:00|3183.32|3183.32|3176.16|3176.16|3183.32|3183.32|3175.54|3175.54|0
1666168800000|2022-10-19 08:40:00|3176.33|3176.33|3178.83|3178.83|3180.08|3180.08|3176.33|3176.33|0
1666169100000|2022-10-19 08:45:00|3180.71|3180.71|3182.89|3182.89|3182.89|3182.89|3179.39|3179.39|0
1666169400000|2022-10-19 08:50:00|3184.76|3184.76|3184.45|3184.45|3189.76|3189.76|3183.51|3183.51|0
1666169700000|2022-10-19 08:55:00|3181.95|3181.95|3186.57|3186.57|3186.57|3186.57|3180.7|3180.7|0
1666170000000|2022-10-19 09:00:00|3185.32|3185.32|3187|3187|3189.95|3189.95|3185.2|3185.2|0
1666170300000|2022-10-19 09:05:00|3186.37|3186.37|3192.08|3192.08|3198.33|3198.33|3186.37|3186.37|0
1666170600000|2022-10-19 09:10:00|3194.58|3194.58|3195.58|3195.58|3196.83|3196.83|3193.33|3193.33|0
1666170900000|2022-10-19 09:15:00|3196.21|3196.21|3198.56|3198.56|3199.81|3199.81|3196.21|3196.21|0
1666171200000|2022-10-19 09:20:00|3196.68|3196.68|3193.71|3193.71|3196.68|3196.68|3187.93|3187.93|0
1666171500000|2022-10-19 09:25:00|3194.34|3194.34|3192.88|3192.88|3194.75|3194.75|3192.13|3192.13|0
1666171800000|2022-10-19 09:30:00|3195.38|3195.38|3198.88|3198.88|3200.13|3200.13|3193.5|3193.5|0
1666172100000|2022-10-19 09:35:00|3198.38|3198.38|3192.51|3192.51|3198.5|3198.5|3192.51|3192.51|0
1666172400000|2022-10-19 09:40:00|3194.38|3194.38|3203.54|3203.54|3203.54|3203.54|3194.04|3194.04|0
1666172700000|2022-10-19 09:45:00|3204.17|3204.17|3198.16|3198.16|3204.79|3204.79|3197.29|3197.29|0
1666173000000|2022-10-19 09:50:00|3198.91|3198.91|3202.03|3202.03|3202.03|3202.03|3197.66|3197.66|0
1666173300000|2022-10-19 09:55:00|3203.91|3203.91|3209.04|3209.04|3209.79|3209.79|3202.66|3202.66|0
1666173600000|2022-10-19 10:00:00|3211.54|3211.54|3215.04|3215.04|3216.91|3216.91|3210.91|3210.91|0
1666173900000|2022-10-19 10:05:00|3210.66|3210.66|3202.28|3202.28|3210.66|3210.66|3201.66|3201.66|0
1666174200000|2022-10-19 10:10:00|3203.53|3203.53|3194|3194|3203.53|3203.53|3191.49|3191.49|0
1666174500000|2022-10-19 10:15:00|3193.47|3193.47|3198.97|3198.97|3199.09|3199.09|3193.47|3193.47|0
1666174800000|2022-10-19 10:20:00|3198.85|3198.85|3193.35|3193.35|3200.1|3200.1|3192.1|3192.1|0
1666175100000|2022-10-19 10:25:00|3192.72|3192.72|3190.72|3190.72|3193.97|3193.97|3190.72|3190.72|0
1666175400000|2022-10-19 10:30:00|3190.1|3190.1|3192|3192|3192.5|3192.5|3189.76|3189.76|0
1666175700000|2022-10-19 10:35:00|3193.25|3193.25|3183.87|3183.87|3194.25|3194.25|3183.87|3183.87|0
1666176000000|2022-10-19 10:40:00|3184.5|3184.5|3181.12|3181.12|3186.38|3186.38|3180.12|3180.12|0
1666176300000|2022-10-19 10:45:00|3181|3181|3179.12|3179.12|3181|3181|3177.87|3177.87|0
1666176600000|2022-10-19 10:50:00|3181.62|3181.62|3181.87|3181.87|3184.87|3184.87|3181.62|3181.62|0
1666176900000|2022-10-19 10:55:00|3176.87|3176.87|3182.25|3182.25|3183|3183|3176.87|3176.87|0
1666177200000|2022-10-19 11:00:00|3181|3181|3180.5|3180.5|3181|3181|3178|3178|0
1666177500000|2022-10-19 11:05:00|3180.33|3180.33|3183.17|3183.17|3183.45|3183.45|3180.33|3180.33|0
1666177800000|2022-10-19 11:10:00|3181.92|3181.92|3174.79|3174.79|3181.92|3181.92|3173.17|3173.17|0
1666178100000|2022-10-19 11:15:00|3176.04|3176.04|3175.58|3175.58|3178.3|3178.3|3175.42|3175.42|0
1666178400000|2022-10-19 11:20:00|3174.95|3174.95|3174.45|3174.45|3176.08|3176.08|3172.83|3172.83|0
1666178700000|2022-10-19 11:25:00|3174.32|3174.32|3167.37|3167.37|3174.32|3174.32|3167.37|3167.37|0
1666179000000|2022-10-19 11:30:00|3158.62|3158.62|3162.74|3162.74|3165|3165|3154.24|3154.24|0
1666179300000|2022-10-19 11:35:00|3163.37|3163.37|3164.62|3164.62|3166.49|3166.49|3163.37|3163.37|0
1666179600000|2022-10-19 11:40:00|3165.24|3165.24|3161.82|3161.82|3169|3169|3161.82|3161.82|0
1666179900000|2022-10-19 11:45:00|3158.07|3158.07|3157.44|3157.44|3159.82|3159.82|3153.63|3153.63|0
1666180200000|2022-10-19 11:50:00|3157.31|3157.31|3158.23|3158.23|3160.61|3160.61|3157.31|3157.31|0
1666180500000|2022-10-19 11:55:00|3160.11|3160.11|3163.86|3163.86|3163.86|3163.86|3159.48|3159.48|0
1666180800000|2022-10-19 12:00:00|3165.73|3165.73|3163.18|3163.18|3165.73|3165.73|3162.43|3162.43|0
1666181100000|2022-10-19 12:05:00|3162.81|3162.81|3159.97|3159.97|3162.81|3162.81|3158.1|3158.1|0
1666181400000|2022-10-19 12:10:00|3161.85|3161.85|3162.73|3162.73|3163.35|3163.35|3160.85|3160.85|0
1666181700000|2022-10-19 12:15:00|3163.35|3163.35|3162.27|3162.27|3164.14|3164.14|3162.27|3162.27|0
1666182000000|2022-10-19 12:20:00|3161.02|3161.02|3164.06|3164.06|3165.93|3165.93|3159.39|3159.39|0
1666182300000|2022-10-19 12:25:00|3164.18|3164.18|3161.56|3161.56|3164.18|3164.18|3161.43|3161.43|0
1666182600000|2022-10-19 12:30:00|3160.93|3160.93|3160.8|3160.8|3160.93|3160.93|3153.3|3153.3|0
1666182900000|2022-10-19 12:35:00|3162.05|3162.05|3160.35|3160.35|3162.17|3162.17|3160.35|3160.35|0
1666183200000|2022-10-19 12:40:00|3160.53|3160.53|3156.98|3156.98|3163.02|3163.02|3156.35|3156.35|0
1666183500000|2022-10-19 12:45:00|3156.85|3156.85|3163.94|3163.94|3163.94|3163.94|3156.61|3156.61|0
1666183800000|2022-10-19 12:50:00|3165.19|3165.19|3167.33|3167.33|3169.21|3169.21|3164.69|3164.69|0
1666184100000|2022-10-19 12:55:00|3166.08|3166.08|3162.08|3162.08|3166.08|3166.08|3161.08|3161.08|0
1666184400000|2022-10-19 13:00:00|3161.46|3161.46|3159.27|3159.27|3162.29|3162.29|3157.85|3157.85|0
1666184700000|2022-10-19 13:05:00|3159.89|3159.89|3157.14|3157.14|3161.51|3161.51|3156.51|3156.51|0
1666185000000|2022-10-19 13:10:00|3158.39|3158.39|3159.86|3159.86|3160.36|3160.36|3158.39|3158.39|0
1666185300000|2022-10-19 13:15:00|3159.23|3159.23|3155.77|3155.77|3159.23|3159.23|3154.52|3154.52|0
1666185600000|2022-10-19 13:20:00|3154.52|3154.52|3152.65|3152.65|3154.52|3154.52|3152.65|3152.65|0
1666185900000|2022-10-19 13:25:00|3153.9|3153.9|3159.35|3159.35|3159.35|3159.35|3153.9|3153.9|0
1666186200000|2022-10-19 13:30:00|3158.73|3158.73|3164.9|3164.9|3166.78|3166.78|3157.48|3157.48|0
1666186500000|2022-10-19 13:35:00|3165.53|3165.53|3155.11|3155.11|3166.15|3166.15|3153.86|3153.86|0
1666186800000|2022-10-19 13:40:00|3154.86|3154.86|3142.26|3142.26|3154.86|3154.86|3139.45|3139.45|0
1666187100000|2022-10-19 13:45:00|3141.63|3141.63|3131.32|3131.32|3142.09|3142.09|3131.25|3131.25|0
1666187400000|2022-10-19 13:50:00|3131.38|3131.38|3135.43|3135.43|3140.49|3140.49|3131.38|3131.38|0
1666187700000|2022-10-19 13:55:00|3135.24|3135.24|3131.33|3131.33|3135.24|3135.24|3128.05|3128.05|0
1666188000000|2022-10-19 14:00:00|3131.21|3131.21|3140.11|3140.11|3140.73|3140.73|3128.9|3128.9|0
1666188300000|2022-10-19 14:05:00|3140.73|3140.73|3144.02|3144.02|3144.91|3144.91|3139.67|3139.67|0
1666188600000|2022-10-19 14:10:00|3144.65|3144.65|3159.05|3159.05|3159.05|3159.05|3142.77|3142.77|0
1666188900000|2022-10-19 14:15:00|3158.99|3158.99|3164.5|3164.5|3168.19|3168.19|3158.99|3158.99|0
1666189200000|2022-10-19 14:20:00|3165.13|3165.13|3173.65|3173.65|3173.65|3173.65|3165.13|3165.13|0
1666189500000|2022-10-19 14:25:00|3173.02|3173.02|3177.06|3177.06|3179.32|3179.32|3170.46|3170.46|0
1666189800000|2022-10-19 14:30:00|3177.19|3177.19|3160.63|3160.63|3180.87|3180.87|3160.63|3160.63|0
1666190100000|2022-10-19 14:35:00|3159.38|3159.38|3151.99|3151.99|3159.38|3159.38|3150.52|3150.52|0
1666190400000|2022-10-19 14:40:00|3151.93|3151.93|3150.71|3150.71|3151.93|3151.93|3146.83|3146.83|0
1666190700000|2022-10-19 14:45:00|3151.96|3151.96|3152.25|3152.25|3155.81|3155.81|3150.81|3150.81|0
1666191000000|2022-10-19 14:50:00|3153.5|3153.5|3152.31|3152.31|3154.07|3154.07|3150.44|3150.44|0
1666191300000|2022-10-19 14:55:00|3151.69|3151.69|3138.51|3138.51|3151.69|3151.69|3138.51|3138.51|0
1666191600000|2022-10-19 15:00:00|3135.38|3135.38|3141.25|3141.25|3142.06|3142.06|3134.13|3134.13|0
1666191900000|2022-10-19 15:05:00|3141.42|3141.42|3143.67|3143.67|3147.3|3147.3|3141.42|3141.42|0
1666192200000|2022-10-19 15:10:00|3143.05|3143.05|3146.29|3146.29|3148.17|3148.17|3142.92|3142.92|0
1666192500000|2022-10-19 15:15:00|3146.92|3146.92|3150.96|3150.96|3150.96|3150.96|3146.92|3146.92|0
1666192800000|2022-10-19 15:20:00|3150.34|3150.34|3147.36|3147.36|3150.96|3150.96|3144.36|3144.36|0
1666193100000|2022-10-19 15:25:00|3142.98|3142.98|3151.41|3151.41|3151.41|3151.41|3142.98|3142.98|0
1666250100000|2022-10-20 07:15:00|3157.23|3157.23|3149.85|3149.85|3157.48|3157.48|3146.1|3146.1|0
1666250400000|2022-10-20 07:20:00|3150.59|3150.59|3141.4|3141.4|3155.78|3155.78|3137.65|3137.65|0
1666250700000|2022-10-20 07:25:00|3145.15|3145.15|3145.41|3145.41|3148.9|3148.9|3139.6|3139.6|0
1666251000000|2022-10-20 07:30:00|3139.78|3139.78|3143.34|3143.34|3143.97|3143.97|3136.91|3136.91|0
1666251300000|2022-10-20 07:35:00|3143.97|3143.97|3133.35|3133.35|3143.97|3143.97|3133.35|3133.35|0
1666251600000|2022-10-20 07:40:00|3133.29|3133.29|3138.47|3138.47|3138.47|3138.47|3130.79|3130.79|0
1666251900000|2022-10-20 07:45:00|3133.47|3133.47|3128.78|3128.78|3136.34|3136.34|3128.78|3128.78|0
1666252200000|2022-10-20 07:50:00|3126.28|3126.28|3123.47|3123.47|3126.28|3126.28|3120.59|3120.59|0
1666252500000|2022-10-20 07:55:00|3125.34|3125.34|3125.28|3125.28|3127.16|3127.16|3122.72|3122.72|0
1666252800000|2022-10-20 08:00:00|3124.66|3124.66|3125.54|3125.54|3125.54|3125.54|3121.79|3121.79|0
1666253100000|2022-10-20 08:05:00|3125.85|3125.85|3134.03|3134.03|3141.15|3141.15|3125.85|3125.85|0
1666253400000|2022-10-20 08:10:00|3132.78|3132.78|3128.27|3128.27|3132.78|3132.78|3126.52|3126.52|0
1666253700000|2022-10-20 08:15:00|3128.39|3128.39|3132.89|3132.89|3132.89|3132.89|3128.27|3128.27|0
1666254000000|2022-10-20 08:20:00|3133.52|3133.52|3141.4|3141.4|3142.15|3142.15|3133.52|3133.52|0
1666254300000|2022-10-20 08:25:00|3136.39|3136.39|3131.02|3131.02|3136.39|3136.39|3131.02|3131.02|0
1666254600000|2022-10-20 08:30:00|3130.59|3130.59|3135.67|3135.67|3136.48|3136.48|3125.04|3125.04|0
1666254900000|2022-10-20 08:35:00|3134.79|3134.79|3135.16|3135.16|3137.29|3137.29|3134.22|3134.22|0
1666255200000|2022-10-20 08:40:00|3134.98|3134.98|3135.13|3135.13|3138.11|3138.11|3133.5|3133.5|0
1666255500000|2022-10-20 08:45:00|3135.75|3135.75|3137.94|3137.94|3139.19|3139.19|3135.75|3135.75|0
1666255800000|2022-10-20 08:50:00|3137.39|3137.39|3140.32|3140.32|3140.32|3140.32|3137.39|3137.39|0
1666256100000|2022-10-20 08:55:00|3139.7|3139.7|3127.5|3127.5|3139.7|3139.7|3126.94|3126.94|0
1666256400000|2022-10-20 09:00:00|3129.38|3129.38|3134.07|3134.07|3134.07|3134.07|3128.94|3128.94|0
1666256700000|2022-10-20 09:05:00|3131.57|3131.57|3138.95|3138.95|3139.32|3139.32|3131.57|3131.57|0
1666257000000|2022-10-20 09:10:00|3139.57|3139.57|3141.75|3141.75|3142.7|3142.7|3139.57|3139.57|0
1666257300000|2022-10-20 09:15:00|3142.09|3142.09|3139.94|3139.94|3142.5|3142.5|3139.61|3139.61|0
1666257600000|2022-10-20 09:20:00|3139.32|3139.32|3132.96|3132.96|3139.32|3139.32|3132.96|3132.96|0
1666257900000|2022-10-20 09:25:00|3133.58|3133.58|3134.36|3134.36|3137.23|3137.23|3131.71|3131.71|0
1666258200000|2022-10-20 09:30:00|3135.61|3135.61|3146.23|3146.23|3146.23|3146.23|3135.61|3135.61|0
1666258500000|2022-10-20 09:35:00|3146.35|3146.35|3143.66|3143.66|3147.85|3147.85|3143.66|3143.66|0
1666258800000|2022-10-20 09:40:00|3143.23|3143.23|3142.98|3142.98|3146.35|3146.35|3142.35|3142.35|0
1666259100000|2022-10-20 09:45:00|3143.35|3143.35|3146.19|3146.19|3146.19|3146.19|3142.66|3142.66|0
1666259400000|2022-10-20 09:50:00|3146.82|3146.82|3147.38|3147.38|3147.44|3147.44|3144.32|3144.32|0
1666259700000|2022-10-20 09:55:00|3149.26|3149.26|3140.13|3140.13|3150.51|3150.51|3140.13|3140.13|0
1666260000000|2022-10-20 10:00:00|3140.07|3140.07|3139.32|3139.32|3141.57|3141.57|3138.88|3138.88|0
1666260300000|2022-10-20 10:05:00|3141.82|3141.82|3146|3146|3146.69|3146.69|3141.82|3141.82|0
1666260600000|2022-10-20 10:10:00|3146.5|3146.5|3144.75|3144.75|3146.56|3146.56|3144.06|3144.06|0
1666260900000|2022-10-20 10:15:00|3144.12|3144.12|3145.64|3145.64|3146.62|3146.62|3144.12|3144.12|0
1666261200000|2022-10-20 10:20:00|3141.89|3141.89|3142.52|3142.52|3143.14|3143.14|3141.89|3141.89|0
1666261500000|2022-10-20 10:25:00|3142.7|3142.7|3142.33|3142.33|3143.39|3143.39|3142.14|3142.14|0
1666261800000|2022-10-20 10:30:00|3141.95|3141.95|3143.08|3143.08|3143.2|3143.2|3141.95|3141.95|0
1666262100000|2022-10-20 10:35:00|3143.7|3143.7|3148.33|3148.33|3148.89|3148.89|3143.08|3143.08|0
1666262400000|2022-10-20 10:40:00|3152.08|3152.08|3157.39|3157.39|3158.64|3158.64|3152.08|3152.08|0
1666262700000|2022-10-20 10:45:00|3154.89|3154.89|3149.35|3149.35|3154.89|3154.89|3148.72|3148.72|0
1666263000000|2022-10-20 10:50:00|3151.22|3151.22|3155.06|3155.06|3156.93|3156.93|3150.18|3150.18|0
1666263300000|2022-10-20 10:55:00|3156.93|3156.93|3146.84|3146.84|3156.93|3156.93|3146.84|3146.84|0
1666263600000|2022-10-20 11:00:00|3145.88|3145.88|3150.42|3150.42|3152.93|3152.93|3145.88|3145.88|0
1666263900000|2022-10-20 11:05:00|3150.67|3150.67|3150.67|3150.67|3151.3|3151.3|3148.17|3148.17|0
1666264200000|2022-10-20 11:10:00|3150.05|3150.05|3151.3|3151.3|3156.3|3156.3|3147.55|3147.55|0
1666264500000|2022-10-20 11:15:00|3153.17|3153.17|3152.11|3152.11|3155.24|3155.24|3152.11|3152.11|0
1666264800000|2022-10-20 11:20:00|3152.73|3152.73|3152.86|3152.86|3154.23|3154.23|3151.61|3151.61|0
1666265100000|2022-10-20 11:25:00|3152.23|3152.23|3155.23|3155.23|3155.86|3155.86|3150.98|3150.98|0
1666265400000|2022-10-20 11:30:00|3155.17|3155.17|3158.34|3158.34|3159.34|3159.34|3155.17|3155.17|0
1666265700000|2022-10-20 11:35:00|3158.96|3158.96|3157.47|3157.47|3160.53|3160.53|3157.4|3157.4|0
1666266000000|2022-10-20 11:40:00|3158.09|3158.09|3154.84|3154.84|3158.4|3158.4|3154.84|3154.84|0
1666266300000|2022-10-20 11:45:00|3154.22|3154.22|3157.53|3157.53|3157.53|3157.53|3153.15|3153.15|0
1666266600000|2022-10-20 11:50:00|3157.71|3157.71|3158.53|3158.53|3158.53|3158.53|3156.65|3156.65|0
1666266900000|2022-10-20 11:55:00|3157.9|3157.9|3163.28|3163.28|3163.28|3163.28|3157.9|3157.9|0
1666267200000|2022-10-20 12:00:00|3162.65|3162.65|3168.42|3168.42|3168.42|3168.42|3162.65|3162.65|0
1666267500000|2022-10-20 12:05:00|3168.55|3168.55|3162.12|3162.12|3168.55|3168.55|3161.5|3161.5|0
1666267800000|2022-10-20 12:10:00|3161.49|3161.49|3162|3162|3162|3162|3156.99|3156.99|0
1666268100000|2022-10-20 12:15:00|3162.62|3162.62|3166.7|3166.7|3167.33|3167.33|3162.45|3162.45|0
1666268400000|2022-10-20 12:20:00|3168.58|3168.58|3187.65|3187.65|3188.27|3188.27|3168.58|3168.58|0
1666268700000|2022-10-20 12:25:00|3186.4|3186.4|3173.65|3173.65|3186.4|3186.4|3172.71|3172.71|0
1666269000000|2022-10-20 12:30:00|3175.52|3175.52|3176.46|3176.46|3184.58|3184.58|3169.27|3169.27|0
1666269300000|2022-10-20 12:35:00|3172.08|3172.08|3162.57|3162.57|3172.08|3172.08|3158.19|3158.19|0
1666269600000|2022-10-20 12:40:00|3161.31|3161.31|3146.44|3146.44|3161.31|3161.31|3145.82|3145.82|0
1666269900000|2022-10-20 12:45:00|3147.07|3147.07|3141.06|3141.06|3147.07|3147.07|3137.69|3137.69|0
1666270200000|2022-10-20 12:50:00|3141.25|3141.25|3140.2|3140.2|3143.75|3143.75|3138.12|3138.12|0
1666270500000|2022-10-20 12:55:00|3140.58|3140.58|3129.54|3129.54|3140.58|3140.58|3127.66|3127.66|0
1666270800000|2022-10-20 13:00:00|3130.16|3130.16|3128.35|3128.35|3133.85|3133.85|3128.35|3128.35|0
1666271100000|2022-10-20 13:05:00|3129.6|3129.6|3134.97|3134.97|3134.97|3134.97|3128.97|3128.97|0
1666271400000|2022-10-20 13:10:00|3134.66|3134.66|3132.64|3132.64|3134.66|3134.66|3130.77|3130.77|0
1666271700000|2022-10-20 13:15:00|3132.96|3132.96|3125.86|3125.86|3134.33|3134.33|3125.86|3125.86|0
1666272000000|2022-10-20 13:20:00|3126.35|3126.35|3123.23|3123.23|3128.48|3128.48|3123.23|3123.23|0
1666272300000|2022-10-20 13:25:00|3121.35|3121.35|3120.93|3120.93|3122.81|3122.81|3120.3|3120.3|0
1666272600000|2022-10-20 13:30:00|3121.56|3121.56|3125.87|3125.87|3133.87|3133.87|3121.56|3121.56|0
1666272900000|2022-10-20 13:35:00|3123.99|3123.99|3119.32|3119.32|3124.62|3124.62|3117.2|3117.2|0
1666273200000|2022-10-20 13:40:00|3119.07|3119.07|3113.7|3113.7|3119.07|3119.07|3111.19|3111.19|0
1666273500000|2022-10-20 13:45:00|3114.95|3114.95|3107.19|3107.19|3116.69|3116.69|3107.19|3107.19|0
1666273800000|2022-10-20 13:50:00|3106.57|3106.57|3114.1|3114.1|3115.99|3115.99|3105.32|3105.32|0
1666274100000|2022-10-20 13:55:00|3115.98|3115.98|3121.48|3121.48|3122.73|3122.73|3114.1|3114.1|0
1666274400000|2022-10-20 14:00:00|3123.73|3123.73|3135.28|3135.28|3135.9|3135.9|3123.73|3123.73|0
1666274700000|2022-10-20 14:05:00|3140.28|3140.28|3150.96|3150.96|3152.21|3152.21|3140.28|3140.28|0
1666275000000|2022-10-20 14:10:00|3150.83|3150.83|3157.83|3157.83|3160.71|3160.71|3150.71|3150.71|0
1666275300000|2022-10-20 14:15:00|3159.08|3159.08|3159.58|3159.58|3161.08|3161.08|3150.95|3150.95|0
1666275600000|2022-10-20 14:20:00|3160.83|3160.83|3161.81|3161.81|3165.28|3165.28|3160.8|3160.8|0
1666275900000|2022-10-20 14:25:00|3161.19|3161.19|3163.51|3163.51|3164.94|3164.94|3157.39|3157.39|0
1666276200000|2022-10-20 14:30:00|3166.01|3166.01|3151.37|3151.37|3166.01|3166.01|3151.25|3151.25|0
1666276500000|2022-10-20 14:35:00|3151.99|3151.99|3157|3157|3157.12|3157.12|3151.99|3151.99|0
1666276800000|2022-10-20 14:40:00|3158.25|3158.25|3156|3156|3158.25|3158.25|3150.25|3150.25|0
1666277100000|2022-10-20 14:45:00|3157.25|3157.25|3155.88|3155.88|3159.25|3159.25|3155.25|3155.25|0
1666277400000|2022-10-20 14:50:00|3155.25|3155.25|3153.7|3153.7|3158.13|3158.13|3153.7|3153.7|0
1666277700000|2022-10-20 14:55:00|3152.45|3152.45|3155.08|3155.08|3156.95|3156.95|3152.08|3152.08|0
1666278000000|2022-10-20 15:00:00|3155.7|3155.7|3150.75|3150.75|3158.2|3158.2|3150.75|3150.75|0
1666278300000|2022-10-20 15:05:00|3150.13|3150.13|3155.25|3155.25|3155.25|3155.25|3150.13|3150.13|0
1666278600000|2022-10-20 15:10:00|3155.87|3155.87|3157.63|3157.63|3159.12|3159.12|3155|3155|0
1666278900000|2022-10-20 15:15:00|3157|3157|3156.69|3156.69|3157.73|3157.73|3154.88|3154.88|0
1666279200000|2022-10-20 15:20:00|3156.81|3156.81|3159.53|3159.53|3159.53|3159.53|3155.33|3155.33|0
1666279500000|2022-10-20 15:25:00|3157.65|3157.65|3156.04|3156.04|3157.65|3157.65|3151.49|3151.49|0
1666336500000|2022-10-21 07:15:00|3078.96|3078.96|3083.01|3083.01|3087.71|3087.71|3077.71|3077.71|0
1666336800000|2022-10-21 07:20:00|3083.19|3083.19|3090.49|3090.49|3093.62|3093.62|3083.19|3083.19|0
1666337100000|2022-10-21 07:25:00|3091.12|3091.12|3083.84|3083.84|3091.12|3091.12|3083.84|3083.84|0
1666337400000|2022-10-21 07:30:00|3083.28|3083.28|3076.53|3076.53|3084.91|3084.91|3075.66|3075.66|0
1666337700000|2022-10-21 07:35:00|3077.78|3077.78|3078.41|3078.41|3078.41|3078.41|3076.53|3076.53|0
1666338000000|2022-10-21 07:40:00|3077.97|3077.97|3074.84|3074.84|3079.27|3079.27|3074.84|3074.84|0
1666338300000|2022-10-21 07:45:00|3071.71|3071.71|3068.9|3068.9|3072.96|3072.96|3067.02|3067.02|0
1666338600000|2022-10-21 07:50:00|3070.15|3070.15|3065.37|3065.37|3074.52|3074.52|3063.31|3063.31|0
1666338900000|2022-10-21 07:55:00|3062.87|3062.87|3063.96|3063.96|3065.84|3065.84|3059.36|3059.36|0
1666339200000|2022-10-21 08:00:00|3064.59|3064.59|3063.16|3063.16|3064.59|3064.59|3058.78|3058.78|0
1666339500000|2022-10-21 08:05:00|3063.79|3063.79|3056.6|3056.6|3063.79|3063.79|3056.6|3056.6|0
1666339800000|2022-10-21 08:10:00|3057.22|3057.22|3055.17|3055.17|3057.85|3057.85|3055.17|3055.17|0
1666340100000|2022-10-21 08:15:00|3053.92|3053.92|3056.17|3056.17|3057.48|3057.48|3051.23|3051.23|0
1666340400000|2022-10-21 08:20:00|3055.83|3055.83|3056.19|3056.19|3056.19|3056.19|3053.06|3053.06|0
1666340700000|2022-10-21 08:25:00|3056.31|3056.31|3055.12|3055.12|3056.31|3056.31|3053.81|3053.81|0
1666341000000|2022-10-21 08:30:00|3054.69|3054.69|3051.82|3051.82|3055.69|3055.69|3051.82|3051.82|0
1666341300000|2022-10-21 08:35:00|3049.32|3049.32|3046.7|3046.7|3049.32|3049.32|3046.7|3046.7|0
1666341600000|2022-10-21 08:40:00|3048.57|3048.57|3049.76|3049.76|3050.45|3050.45|3047.95|3047.95|0
1666341900000|2022-10-21 08:45:00|3049.13|3049.13|3054.99|3054.99|3054.99|3054.99|3049.13|3049.13|0
1666342200000|2022-10-21 08:50:00|3055.61|3055.61|3051.86|3051.86|3055.61|3055.61|3051.86|3051.86|0
1666342500000|2022-10-21 08:55:00|3054.99|3054.99|3054.42|3054.42|3059.55|3059.55|3053.23|3053.23|0
1666342800000|2022-10-21 09:00:00|3055.05|3055.05|3055.11|3055.11|3056.73|3056.73|3055.05|3055.05|0
1666343100000|2022-10-21 09:05:00|3053.86|3053.86|3052.63|3052.63|3053.86|3053.86|3044.63|3044.63|0
1666343400000|2022-10-21 09:10:00|3052.88|3052.88|3053|3053|3053|3053|3052.88|3052.88|0
1666343700000|2022-10-21 09:15:00|3053.62|3053.62|3046.25|3046.25|3056.37|3056.37|3045.62|3045.62|0
1666344000000|2022-10-21 09:20:00|3048.75|3048.75|3043.74|3043.74|3050.62|3050.62|3042.49|3042.49|0
1666344300000|2022-10-21 09:25:00|3048.12|3048.12|3050.68|3050.68|3051.18|3051.18|3045|3045|0
1666344600000|2022-10-21 09:30:00|3051.3|3051.3|3052.43|3052.43|3053.56|3053.56|3050.56|3050.56|0
1666344900000|2022-10-21 09:35:00|3054.93|3054.93|3052.68|3052.68|3056.43|3056.43|3051.81|3051.81|0
1666345200000|2022-10-21 09:40:00|3052.49|3052.49|3054.24|3054.24|3054.24|3054.24|3048.12|3048.12|0
1666345500000|2022-10-21 09:45:00|3054.87|3054.87|3056.44|3056.44|3060.56|3060.56|3054.87|3054.87|0
1666345800000|2022-10-21 09:50:00|3056.81|3056.81|3056.56|3056.56|3056.81|3056.81|3048.06|3048.06|0
1666346100000|2022-10-21 09:55:00|3055.93|3055.93|3054.87|3054.87|3056|3056|3053.31|3053.31|0
1666346400000|2022-10-21 10:00:00|3054.25|3054.25|3063.63|3063.63|3063.63|3063.63|3054.25|3054.25|0
1666346700000|2022-10-21 10:05:00|3064.25|3064.25|3057.82|3057.82|3064.44|3064.44|3057.82|3057.82|0
1666347000000|2022-10-21 10:10:00|3056.57|3056.57|3053.05|3053.05|3057.82|3057.82|3053.05|3053.05|0
1666347300000|2022-10-21 10:15:00|3052.88|3052.88|3052.32|3052.32|3053.51|3053.51|3049.75|3049.75|0
1666347600000|2022-10-21 10:20:00|3053.57|3053.57|3044.81|3044.81|3055.01|3055.01|3044.19|3044.19|0
1666347900000|2022-10-21 10:25:00|3044.57|3044.57|3045.25|3045.25|3045.25|3045.25|3042.69|3042.69|0
1666348200000|2022-10-21 10:30:00|3044.63|3044.63|3040.52|3040.52|3044.63|3044.63|3038.96|3038.96|0
1666348500000|2022-10-21 10:35:00|3040.65|3040.65|3042.65|3042.65|3043.89|3043.89|3040.14|3040.14|0
1666348800000|2022-10-21 10:40:00|3041.4|3041.4|3039.79|3039.79|3041.73|3041.73|3039.79|3039.79|0
1666349100000|2022-10-21 10:45:00|3040.04|3040.04|3041.16|3041.16|3043.98|3043.98|3039.48|3039.48|0
1666349400000|2022-10-21 10:50:00|3040.98|3040.98|3042.73|3042.73|3042.73|3042.73|3034.1|3034.1|0
1666349700000|2022-10-21 10:55:00|3042.61|3042.61|3041.98|3041.98|3044.23|3044.23|3041.36|3041.36|0
1666350000000|2022-10-21 11:00:00|3043.86|3043.86|3044.83|3044.83|3045.17|3045.17|3041.85|3041.85|0
1666350300000|2022-10-21 11:05:00|3046.08|3046.08|3042.89|3042.89|3046.08|3046.08|3042.33|3042.33|0
1666350600000|2022-10-21 11:10:00|3039.14|3039.14|3042.4|3042.4|3042.4|3042.4|3035.46|3035.46|0
1666350900000|2022-10-21 11:15:00|3042.46|3042.46|3045.77|3045.77|3045.9|3045.9|3042.46|3042.46|0
1666351200000|2022-10-21 11:20:00|3047.02|3047.02|3049.22|3049.22|3050.39|3050.39|3042.7|3042.7|0
1666351500000|2022-10-21 11:25:00|3048.6|3048.6|3048.91|3048.91|3050.72|3050.72|3048.6|3048.6|0
1666351800000|2022-10-21 11:30:00|3048.28|3048.28|3047.91|3047.91|3049.66|3049.66|3047.72|3047.72|0
1666352100000|2022-10-21 11:35:00|3046.66|3046.66|3043.16|3043.16|3046.66|3046.66|3043.16|3043.16|0
1666352400000|2022-10-21 11:40:00|3044.41|3044.41|3039.41|3039.41|3044.41|3044.41|3039.41|3039.41|0
1666352700000|2022-10-21 11:45:00|3039.29|3039.29|3036.96|3036.96|3040.66|3040.66|3036.83|3036.83|0
1666353000000|2022-10-21 11:50:00|3038.21|3038.21|3039.17|3039.17|3040.42|3040.42|3037.58|3037.58|0
1666353300000|2022-10-21 11:55:00|3037.3|3037.3|3032.69|3032.69|3037.3|3037.3|3031.13|3031.13|0
1666353600000|2022-10-21 12:00:00|3032.07|3032.07|3031.81|3031.81|3034.94|3034.94|3031.81|3031.81|0
1666353900000|2022-10-21 12:05:00|3031.88|3031.88|3029.44|3029.44|3033.81|3033.81|3029.44|3029.44|0
1666354200000|2022-10-21 12:10:00|3029.5|3029.5|3025.4|3025.4|3029.5|3029.5|3025.15|3025.15|0
1666354500000|2022-10-21 12:15:00|3025.15|3025.15|3023.1|3023.1|3026.34|3026.34|3021.8|3021.8|0
1666354800000|2022-10-21 12:20:00|3021.23|3021.23|3021.67|3021.67|3023.73|3023.73|3021.04|3021.04|0
1666355100000|2022-10-21 12:25:00|3022.1|3022.1|3017.71|3017.71|3023.33|3023.33|3017.46|3017.46|0
1666355400000|2022-10-21 12:30:00|3017.64|3017.64|3026.58|3026.58|3027.4|3027.4|3015.4|3015.4|0
1666355700000|2022-10-21 12:35:00|3027.83|3027.83|3023.34|3023.34|3028.52|3028.52|3022.59|3022.59|0
1666356000000|2022-10-21 12:40:00|3023.96|3023.96|3024.64|3024.64|3025.89|3025.89|3023.26|3023.26|0
1666356300000|2022-10-21 12:45:00|3024.76|3024.76|3022.09|3022.09|3025.07|3025.07|3020.65|3020.65|0
1666356600000|2022-10-21 12:50:00|3022.27|3022.27|3022.99|3022.99|3023.36|3023.36|3018.38|3018.38|0
1666356900000|2022-10-21 12:55:00|3021.74|3021.74|3032.87|3032.87|3034.12|3034.12|3020.43|3020.43|0
1666357200000|2022-10-21 13:00:00|3033.49|3033.49|3055.02|3055.02|3058.35|3058.35|3033.49|3033.49|0
1666357500000|2022-10-21 13:05:00|3053.14|3053.14|3053.58|3053.58|3055.46|3055.46|3050.52|3050.52|0
1666357800000|2022-10-21 13:10:00|3054.83|3054.83|3039.98|3039.98|3055.77|3055.77|3039.04|3039.04|0
1666358100000|2022-10-21 13:15:00|3041.85|3041.85|3044.93|3044.93|3048.06|3048.06|3041.85|3041.85|0
1666358400000|2022-10-21 13:20:00|3045.56|3045.56|3044.12|3044.12|3051.62|3051.62|3044.12|3044.12|0
1666358700000|2022-10-21 13:25:00|3046|3046|3042.31|3042.31|3046.57|3046.57|3041.68|3041.68|0
1666359000000|2022-10-21 13:30:00|3041.68|3041.68|3031.89|3031.89|3042.3|3042.3|3030.64|3030.64|0
1666359300000|2022-10-21 13:35:00|3031.27|3031.27|3026.57|3026.57|3033.45|3033.45|3023.71|3023.71|0
1666359600000|2022-10-21 13:40:00|3027.83|3027.83|3027.95|3027.95|3029.2|3029.2|3020.89|3020.89|0
1666359900000|2022-10-21 13:45:00|3029.83|3029.83|3038.97|3038.97|3038.97|3038.97|3029.83|3029.83|0
1666360200000|2022-10-21 13:50:00|3039.28|3039.28|3059.18|3059.18|3062.93|3062.93|3038.65|3038.65|0
1666360500000|2022-10-21 13:55:00|3059.8|3059.8|3069.15|3069.15|3069.77|3069.77|3059.68|3059.68|0
1666360800000|2022-10-21 14:00:00|3069.77|3069.77|3068.97|3068.97|3073.54|3073.54|3068.22|3068.22|0
1666361100000|2022-10-21 14:05:00|3069.6|3069.6|3076.64|3076.64|3080.83|3080.83|3069.6|3069.6|0
1666361400000|2022-10-21 14:10:00|3076.01|3076.01|3085.7|3085.7|3085.7|3085.7|3076.01|3076.01|0
1666361700000|2022-10-21 14:15:00|3085.45|3085.45|3090.72|3090.72|3090.72|3090.72|3083.7|3083.7|0
1666362000000|2022-10-21 14:20:00|3091.97|3091.97|3080.97|3080.97|3093.22|3093.22|3079.72|3079.72|0
1666362300000|2022-10-21 14:25:00|3080.34|3080.34|3080.46|3080.46|3088.4|3088.4|3078.39|3078.39|0
1666362600000|2022-10-21 14:30:00|3079.21|3079.21|3084.77|3084.77|3089.09|3089.09|3079.21|3079.21|0
1666362900000|2022-10-21 14:35:00|3085.4|3085.4|3078.38|3078.38|3086.02|3086.02|3075.52|3075.52|0
1666363200000|2022-10-21 14:40:00|3079.01|3079.01|3076.38|3076.38|3086.2|3086.2|3075.76|3075.76|0
1666363500000|2022-10-21 14:45:00|3076.55|3076.55|3080.55|3080.55|3080.8|3080.8|3075.18|3075.18|0
1666363800000|2022-10-21 14:50:00|3080.8|3080.8|3091.49|3091.49|3091.66|3091.66|3080.8|3080.8|0
1666364100000|2022-10-21 14:55:00|3092.74|3092.74|3079.25|3079.25|3092.74|3092.74|3079|3079|0
1666364400000|2022-10-21 15:00:00|3079.31|3079.31|3076.83|3076.83|3079.94|3079.94|3075.58|3075.58|0
1666364700000|2022-10-21 15:05:00|3077.46|3077.46|3083.76|3083.76|3083.88|3083.88|3075.46|3075.46|0
1666365000000|2022-10-21 15:10:00|3084.38|3084.38|3087.98|3087.98|3090.48|3090.48|3083.76|3083.76|0
1666365300000|2022-10-21 15:15:00|3087.35|3087.35|3091.8|3091.8|3093.8|3093.8|3087.35|3087.35|0
1666365600000|2022-10-21 15:20:00|3091.98|3091.98|3091.94|3091.94|3096.48|3096.48|3089.8|3089.8|0
1666365900000|2022-10-21 15:25:00|3092|3092|3096.45|3096.45|3100.12|3100.12|3091.37|3091.37|0
1666595700000|2022-10-24 07:15:00|3134.36|3134.36|3114.11|3114.11|3134.36|3134.36|3111.11|3111.11|0
1666596000000|2022-10-24 07:20:00|3113.48|3113.48|3104.86|3104.86|3115.98|3115.98|3104.86|3104.86|0
1666596300000|2022-10-24 07:25:00|3100.48|3100.48|3088.99|3088.99|3100.49|3100.49|3086.93|3086.93|0
1666596600000|2022-10-24 07:30:00|3089.62|3089.62|3106.62|3106.62|3110.68|3110.68|3089.62|3089.62|0
1666596900000|2022-10-24 07:35:00|3107.87|3107.87|3110.05|3110.05|3112.62|3112.62|3107.87|3107.87|0
1666597200000|2022-10-24 07:40:00|3111.93|3111.93|3107.99|3107.99|3112.55|3112.55|3106.11|3106.11|0
1666597500000|2022-10-24 07:45:00|3107.36|3107.36|3114.21|3114.21|3114.21|3114.21|3100.8|3100.8|0
1666597800000|2022-10-24 07:50:00|3110.46|3110.46|3114.09|3114.09|3115.15|3115.15|3109.83|3109.83|0
1666598100000|2022-10-24 07:55:00|3112.21|3112.21|3111.27|3111.27|3113.77|3113.77|3105.02|3105.02|0
1666598400000|2022-10-24 08:00:00|3111.46|3111.46|3108.08|3108.08|3113.96|3113.96|3105.21|3105.21|0
1666598700000|2022-10-24 08:05:00|3109.33|3109.33|3109.76|3109.76|3109.96|3109.96|3101.83|3101.83|0
1666599000000|2022-10-24 08:10:00|3109.95|3109.95|3105.73|3105.73|3112.88|3112.88|3105.73|3105.73|0
1666599300000|2022-10-24 08:15:00|3106.36|3106.36|3097.48|3097.48|3106.98|3106.98|3094.36|3094.36|0
1666599600000|2022-10-24 08:20:00|3097.15|3097.15|3090.58|3090.58|3097.15|3097.15|3089.65|3089.65|0
1666599900000|2022-10-24 08:25:00|3090.65|3090.65|3094.33|3094.33|3095.58|3095.58|3087.71|3087.71|0
1666600200000|2022-10-24 08:30:00|3093.08|3093.08|3094.83|3094.83|3097.95|3097.95|3093.08|3093.08|0
1666600500000|2022-10-24 08:35:00|3095.46|3095.46|3097.96|3097.96|3099.83|3099.83|3094.21|3094.21|0
1666600800000|2022-10-24 08:40:00|3097.71|3097.71|3096.36|3096.36|3098.34|3098.34|3091.98|3091.98|0
1666601100000|2022-10-24 08:45:00|3096.18|3096.18|3099.2|3099.2|3099.2|3099.2|3094.47|3094.47|0
1666601400000|2022-10-24 08:50:00|3102.33|3102.33|3104.45|3104.45|3104.45|3104.45|3102.33|3102.33|0
1666601700000|2022-10-24 08:55:00|3104.76|3104.76|3109.71|3109.71|3111.46|3111.46|3104.76|3104.76|0
1666602000000|2022-10-24 09:00:00|3109.15|3109.15|3114.72|3114.72|3114.72|3114.72|3108.53|3108.53|0
1666602300000|2022-10-24 09:05:00|3115.35|3115.35|3111.78|3111.78|3118.15|3118.15|3110.9|3110.9|0
1666602600000|2022-10-24 09:10:00|3113.65|3113.65|3109.4|3109.4|3116.65|3116.65|3109.4|3109.4|0
1666602900000|2022-10-24 09:15:00|3110.03|3110.03|3105.22|3105.22|3110.03|3110.03|3103.97|3103.97|0
1666603200000|2022-10-24 09:20:00|3105.84|3105.84|3101.78|3101.78|3107.72|3107.72|3101.78|3101.78|0
1666603500000|2022-10-24 09:25:00|3101.16|3101.16|3092.7|3092.7|3102.16|3102.16|3092.07|3092.07|0
1666603800000|2022-10-24 09:30:00|3094.57|3094.57|3103.51|3103.51|3103.51|3103.51|3093.95|3093.95|0
1666604100000|2022-10-24 09:35:00|3103.63|3103.63|3106.07|3106.07|3106.07|3106.07|3100.51|3100.51|0
1666604400000|2022-10-24 09:40:00|3105.45|3105.45|3109.08|3109.08|3109.08|3109.08|3102.63|3102.63|0
1666604700000|2022-10-24 09:45:00|3109.01|3109.01|3111.32|3111.32|3111.32|3111.32|3108.26|3108.26|0
1666605000000|2022-10-24 09:50:00|3111.95|3111.95|3124.03|3124.03|3124.03|3124.03|3111.32|3111.32|0
1666605300000|2022-10-24 09:55:00|3123.97|3123.97|3125.5|3125.5|3125.81|3125.81|3120.3|3120.3|0
1666605600000|2022-10-24 10:00:00|3127.37|3127.37|3123.87|3123.87|3133.93|3133.93|3121.99|3121.99|0
1666605900000|2022-10-24 10:05:00|3123.81|3123.81|3122.68|3122.68|3123.93|3123.93|3119.55|3119.55|0
1666606200000|2022-10-24 10:10:00|3122.85|3122.85|3122.91|3122.91|3123.28|3123.28|3120.16|3120.16|0
1666606500000|2022-10-24 10:15:00|3122.28|3122.28|3134.47|3134.47|3134.47|3134.47|3122.28|3122.28|0
1666606800000|2022-10-24 10:20:00|3133.84|3133.84|3133.41|3133.41|3133.84|3133.84|3129.47|3129.47|0
1666607100000|2022-10-24 10:25:00|3133.1|3133.1|3134.15|3134.15|3135.6|3135.6|3131.22|3131.22|0
1666607400000|2022-10-24 10:30:00|3133.53|3133.53|3137.72|3137.72|3138.97|3138.97|3133.53|3133.53|0
1666607700000|2022-10-24 10:35:00|3137.53|3137.53|3132.61|3132.61|3137.53|3137.53|3132.61|3132.61|0
1666608000000|2022-10-24 10:40:00|3131.99|3131.99|3127.39|3127.39|3131.99|3131.99|3126.77|3126.77|0
1666608300000|2022-10-24 10:45:00|3127.21|3127.21|3125.01|3125.01|3127.21|3127.21|3123.76|3123.76|0
1666608600000|2022-10-24 10:50:00|3124.39|3124.39|3126.45|3126.45|3128.95|3128.95|3123.32|3123.32|0
1666608900000|2022-10-24 10:55:00|3126.2|3126.2|3126.58|3126.58|3128.89|3128.89|3124.2|3124.2|0
1666609200000|2022-10-24 11:00:00|3126.7|3126.7|3134.87|3134.87|3135.49|3135.49|3126.14|3126.14|0
1666609500000|2022-10-24 11:05:00|3138.62|3138.62|3133.64|3133.64|3138.62|3138.62|3132.06|3132.06|0
1666609800000|2022-10-24 11:10:00|3133.01|3133.01|3143.2|3143.2|3147.71|3147.71|3130.51|3130.51|0
1666610100000|2022-10-24 11:15:00|3141.33|3141.33|3138.22|3138.22|3141.35|3141.35|3138.03|3138.03|0
1666610400000|2022-10-24 11:20:00|3136.97|3136.97|3142.39|3142.39|3144.26|3144.26|3136.97|3136.97|0
1666610700000|2022-10-24 11:25:00|3145.51|3145.51|3146.14|3146.14|3146.14|3146.14|3145.51|3145.51|0
1666611000000|2022-10-24 11:30:00|3145.51|3145.51|3147.8|3147.8|3148.64|3148.64|3145.01|3145.01|0
1666611300000|2022-10-24 11:35:00|3150.3|3150.3|3151.37|3151.37|3151.37|3151.37|3148.87|3148.87|0
1666611600000|2022-10-24 11:40:00|3152.62|3152.62|3153.47|3153.47|3154.09|3154.09|3150.74|3150.74|0
1666611900000|2022-10-24 11:45:00|3153.35|3153.35|3146.94|3146.94|3153.35|3153.35|3146.13|3146.13|0
1666612200000|2022-10-24 11:50:00|3145.69|3145.69|3144.31|3144.31|3145.69|3145.69|3143.69|3143.69|0
1666612500000|2022-10-24 11:55:00|3144.56|3144.56|3148.68|3148.68|3151.18|3151.18|3144.56|3144.56|0
1666612800000|2022-10-24 12:00:00|3146.81|3146.81|3149.31|3149.31|3149.31|3149.31|3145.56|3145.56|0
1666613100000|2022-10-24 12:05:00|3150.56|3150.56|3151.33|3151.33|3153.52|3153.52|3150.56|3150.56|0
1666613400000|2022-10-24 12:10:00|3153.21|3153.21|3155.39|3155.39|3156.64|3156.64|3152.77|3152.77|0
1666613700000|2022-10-24 12:15:00|3155.04|3155.04|3149.65|3149.65|3155.27|3155.27|3147.89|3147.89|0
1666614000000|2022-10-24 12:20:00|3149.03|3149.03|3146.53|3146.53|3149.03|3149.03|3146.53|3146.53|0
1666614300000|2022-10-24 12:25:00|3146.65|3146.65|3146.61|3146.61|3146.65|3146.65|3143.03|3143.03|0
1666614600000|2022-10-24 12:30:00|3144.73|3144.73|3145.47|3145.47|3147.59|3147.59|3144.11|3144.11|0
1666614900000|2022-10-24 12:35:00|3146.1|3146.1|3149.04|3149.04|3149.41|3149.41|3146.1|3146.1|0
1666615200000|2022-10-24 12:40:00|3149.1|3149.1|3160.58|3160.58|3163.71|3163.71|3149.1|3149.1|0
1666615500000|2022-10-24 12:45:00|3159.96|3159.96|3160.96|3160.96|3162.21|3162.21|3159.33|3159.33|0
1666615800000|2022-10-24 12:50:00|3161.58|3161.58|3169.58|3169.58|3169.58|3169.58|3161.58|3161.58|0
1666616100000|2022-10-24 12:55:00|3170.21|3170.21|3165.46|3165.46|3170.21|3170.21|3163.9|3163.9|0
1666616400000|2022-10-24 13:00:00|3164.84|3164.84|3162.27|3162.27|3164.84|3164.84|3159.08|3159.08|0
1666616700000|2022-10-24 13:05:00|3161.9|3161.9|3158.58|3158.58|3164.96|3164.96|3158.58|3158.58|0
1666617000000|2022-10-24 13:10:00|3162.33|3162.33|3163.65|3163.65|3165.21|3165.21|3162.08|3162.08|0
1666617300000|2022-10-24 13:15:00|3163.58|3163.58|3162.84|3162.84|3163.58|3163.58|3157.02|3157.02|0
1666617600000|2022-10-24 13:20:00|3163.02|3163.02|3160.21|3160.21|3164.27|3164.27|3157.9|3157.9|0
1666617900000|2022-10-24 13:25:00|3160.14|3160.14|3161.08|3161.08|3161.77|3161.77|3158.77|3158.77|0
1666618200000|2022-10-24 13:30:00|3160.46|3160.46|3147.09|3147.09|3161.34|3161.34|3145.9|3145.9|0
1666618500000|2022-10-24 13:35:00|3146.91|3146.91|3155.82|3155.82|3159.57|3159.57|3146.91|3146.91|0
1666618800000|2022-10-24 13:40:00|3155.63|3155.63|3150.32|3150.32|3155.63|3155.63|3147.26|3147.26|0
1666619100000|2022-10-24 13:45:00|3153.44|3153.44|3159.46|3159.46|3168.97|3168.97|3153.44|3153.44|0
1666619400000|2022-10-24 13:50:00|3161.34|3161.34|3166.71|3166.71|3166.71|3166.71|3158.27|3158.27|0
1666619700000|2022-10-24 13:55:00|3166.47|3166.47|3170.09|3170.09|3175.15|3175.15|3165.72|3165.72|0
1666620000000|2022-10-24 14:00:00|3168.22|3168.22|3142.74|3142.74|3168.22|3168.22|3141.52|3141.52|0
1666620300000|2022-10-24 14:05:00|3142.56|3142.56|3136.31|3136.31|3142.68|3142.68|3132.62|3132.62|0
1666620600000|2022-10-24 14:10:00|3136.43|3136.43|3141.75|3141.75|3141.75|3141.75|3135.18|3135.18|0
1666620900000|2022-10-24 14:15:00|3141.13|3141.13|3142.39|3142.39|3143.85|3143.85|3137.29|3137.29|0
1666621200000|2022-10-24 14:20:00|3140.52|3140.52|3128|3128|3140.52|3140.52|3124.88|3124.88|0
1666621500000|2022-10-24 14:25:00|3127.38|3127.38|3133.23|3133.23|3133.23|3133.23|3124.88|3124.88|0
1666621800000|2022-10-24 14:30:00|3131.98|3131.98|3143.05|3143.05|3143.05|3143.05|3130.73|3130.73|0
1666622100000|2022-10-24 14:35:00|3143.22|3143.22|3147.77|3147.77|3149.65|3149.65|3143.22|3143.22|0
1666622400000|2022-10-24 14:40:00|3148.4|3148.4|3149.15|3149.15|3149.15|3149.15|3144.14|3144.14|0
1666622700000|2022-10-24 14:45:00|3149.27|3149.27|3146.84|3146.84|3149.9|3149.9|3146.77|3146.77|0
1666623000000|2022-10-24 14:50:00|3144.34|3144.34|3147.15|3147.15|3152.58|3152.58|3144.34|3144.34|0
1666623300000|2022-10-24 14:55:00|3147.77|3147.77|3153.96|3153.96|3153.96|3153.96|3142.08|3142.08|0
1666623600000|2022-10-24 15:00:00|3153.33|3153.33|3145.77|3145.77|3154.96|3154.96|3145.64|3145.64|0
1666623900000|2022-10-24 15:05:00|3144.52|3144.52|3142.33|3142.33|3149.52|3149.52|3141.58|3141.58|0
1666624200000|2022-10-24 15:10:00|3141.08|3141.08|3141.51|3141.51|3141.51|3141.51|3139.33|3139.33|0
1666624500000|2022-10-24 15:15:00|3141.45|3141.45|3145.31|3145.31|3147.03|3147.03|3139.22|3139.22|0
1666624800000|2022-10-24 15:20:00|3146.56|3146.56|3149.6|3149.6|3151.79|3151.79|3146.56|3146.56|0
1666625100000|2022-10-24 15:25:00|3149.48|3149.48|3148.5|3148.5|3150.49|3150.49|3147|3147|0
1666682100000|2022-10-25 07:15:00|3154.52|3154.52|3159.35|3159.35|3171.28|3171.28|3154.52|3154.52|0
1666682400000|2022-10-25 07:20:00|3158.72|3158.72|3150.23|3150.23|3161.34|3161.34|3150.17|3150.17|0
1666682700000|2022-10-25 07:25:00|3150.86|3150.86|3133.76|3133.76|3150.86|3150.86|3133.76|3133.76|0
1666683000000|2022-10-25 07:30:00|3135.64|3135.64|3138.75|3138.75|3147.63|3147.63|3135.64|3135.64|0
1666683300000|2022-10-25 07:35:00|3145|3145|3134.5|3134.5|3145|3145|3133.38|3133.38|0
1666683600000|2022-10-25 07:40:00|3133.88|3133.88|3125.63|3125.63|3133.88|3133.88|3122.13|3122.13|0
1666683900000|2022-10-25 07:45:00|3124.38|3124.38|3124|3124|3124.63|3124.63|3120.63|3120.63|0
1666684200000|2022-10-25 07:50:00|3124.63|3124.63|3122.01|3122.01|3129.94|3129.94|3120.87|3120.87|0
1666684500000|2022-10-25 07:55:00|3123.26|3123.26|3112.67|3112.67|3123.26|3123.26|3112.67|3112.67|0
1666684800000|2022-10-25 08:00:00|3113.3|3113.3|3116.24|3116.24|3116.24|3116.24|3107.3|3107.3|0
1666685100000|2022-10-25 08:05:00|3116.86|3116.86|3119.13|3119.13|3120.62|3120.62|3116.24|3116.24|0
1666685400000|2022-10-25 08:10:00|3117.87|3117.87|3125.06|3125.06|3125.06|3125.06|3116.13|3116.13|0
1666685700000|2022-10-25 08:15:00|3123.81|3123.81|3115.68|3115.68|3123.81|3123.81|3115.68|3115.68|0
1666686000000|2022-10-25 08:20:00|3118.81|3118.81|3112.96|3112.96|3118.81|3118.81|3110.86|3110.86|0
1666686300000|2022-10-25 08:25:00|3112.33|3112.33|3120.02|3120.02|3126.08|3126.08|3111.65|3111.65|0
1666686600000|2022-10-25 08:30:00|3120.64|3120.64|3121.52|3121.52|3122.95|3122.95|3120.45|3120.45|0
1666686900000|2022-10-25 08:35:00|3121.7|3121.7|3123.85|3123.85|3124.83|3124.83|3121.7|3121.7|0
1666687200000|2022-10-25 08:40:00|3124.28|3124.28|3131.33|3131.33|3131.33|3131.33|3122.02|3122.02|0
1666687500000|2022-10-25 08:45:00|3130.71|3130.71|3119.89|3119.89|3130.71|3130.71|3117.89|3117.89|0
1666687800000|2022-10-25 08:50:00|3120.51|3120.51|3117.11|3117.11|3120.51|3120.51|3115.41|3115.41|0
1666688100000|2022-10-25 08:55:00|3115.86|3115.86|3113.65|3113.65|3115.86|3115.86|3108.23|3108.23|0
1666688400000|2022-10-25 09:00:00|3114.9|3114.9|3118.34|3118.34|3127.28|3127.28|3114.9|3114.9|0
1666688700000|2022-10-25 09:05:00|3117.09|3117.09|3121.9|3121.9|3121.9|3121.9|3116.46|3116.46|0
1666689000000|2022-10-25 09:10:00|3121.28|3121.28|3130.78|3130.78|3130.78|3130.78|3120.65|3120.65|0
1666689300000|2022-10-25 09:15:00|3132.65|3132.65|3137.97|3137.97|3142.03|3142.03|3132.65|3132.65|0
1666689600000|2022-10-25 09:20:00|3137.35|3137.35|3137.1|3137.1|3138.03|3138.03|3134.34|3134.34|0
1666689900000|2022-10-25 09:25:00|3136.47|3136.47|3135.85|3135.85|3137.1|3137.1|3135.22|3135.22|0
1666690200000|2022-10-25 09:30:00|3132.72|3132.72|3125.79|3125.79|3132.72|3132.72|3125.79|3125.79|0
1666690500000|2022-10-25 09:35:00|3125.16|3125.16|3123.06|3123.06|3125.16|3125.16|3118.68|3118.68|0
1666690800000|2022-10-25 09:40:00|3123.68|3123.68|3121.98|3121.98|3124.93|3124.93|3121.98|3121.98|0
1666691100000|2022-10-25 09:45:00|3121.8|3121.8|3121.05|3121.05|3122.99|3122.99|3119.8|3119.8|0
1666691400000|2022-10-25 09:50:00|3124.8|3124.8|3127.25|3127.25|3127.25|3127.25|3124.18|3124.18|0
1666691700000|2022-10-25 09:55:00|3129.75|3129.75|3127.81|3127.81|3131.37|3131.37|3126.37|3126.37|0
1666692000000|2022-10-25 10:00:00|3127.87|3127.87|3129.25|3129.25|3129.87|3129.87|3126.81|3126.81|0
1666692300000|2022-10-25 10:05:00|3129.07|3129.07|3129.15|3129.15|3129.15|3129.15|3126.13|3126.13|0
1666692600000|2022-10-25 10:10:00|3130.4|3130.4|3120.23|3120.23|3130.4|3130.4|3117.54|3117.54|0
1666692900000|2022-10-25 10:15:00|3121.48|3121.48|3117.85|3117.85|3121.48|3121.48|3117.85|3117.85|0
1666693200000|2022-10-25 10:20:00|3117.23|3117.23|3120.66|3120.66|3120.66|3120.66|3115.61|3115.61|0
1666693500000|2022-10-25 10:25:00|3121.92|3121.92|3123.99|3123.99|3125.64|3125.64|3121.1|3121.1|0
1666693800000|2022-10-25 10:30:00|3123.37|3123.37|3121.2|3121.2|3123.37|3123.37|3121.01|3121.01|0
1666694100000|2022-10-25 10:35:00|3119.95|3119.95|3121.24|3121.24|3123.7|3123.7|3119.95|3119.95|0
1666694400000|2022-10-25 10:40:00|3120.62|3120.62|3124.14|3124.14|3125.83|3125.83|3119.37|3119.37|0
1666694700000|2022-10-25 10:45:00|3123.51|3123.51|3123.39|3123.39|3127.76|3127.76|3122.88|3122.88|0
1666695000000|2022-10-25 10:50:00|3122.14|3122.14|3124.07|3124.07|3125.32|3125.32|3122.14|3122.14|0
1666695300000|2022-10-25 10:55:00|3124.69|3124.69|3120.94|3120.94|3125.32|3125.32|3119.69|3119.69|0
1666695600000|2022-10-25 11:00:00|3122.19|3122.19|3116.27|3116.27|3122.19|3122.19|3116.27|3116.27|0
1666695900000|2022-10-25 11:05:00|3116.9|3116.9|3120.27|3120.27|3120.65|3120.65|3116.9|3116.9|0
1666696200000|2022-10-25 11:10:00|3121.52|3121.52|3120.61|3120.61|3121.52|3121.52|3115.86|3115.86|0
1666696500000|2022-10-25 11:15:00|3119.99|3119.99|3121.26|3121.26|3125.33|3125.33|3119.36|3119.36|0
1666696800000|2022-10-25 11:20:00|3121.07|3121.07|3126.72|3126.72|3127.35|3127.35|3121.07|3121.07|0
1666697100000|2022-10-25 11:25:00|3127.35|3127.35|3128.97|3128.97|3128.97|3128.97|3126.1|3126.1|0
1666697400000|2022-10-25 11:30:00|3127.72|3127.72|3123.66|3123.66|3127.72|3127.72|3123.66|3123.66|0
1666697700000|2022-10-25 11:35:00|3124.28|3124.28|3123.93|3123.93|3124.28|3124.28|3123.31|3123.31|0
1666698000000|2022-10-25 11:40:00|3124.56|3124.56|3126.11|3126.11|3127.68|3127.68|3123.31|3123.31|0
1666698300000|2022-10-25 11:45:00|3126.42|3126.42|3122.67|3122.67|3128.3|3128.3|3122.67|3122.67|0
1666698600000|2022-10-25 11:50:00|3122.05|3122.05|3122.48|3122.48|3125.61|3125.61|3122.05|3122.05|0
1666698900000|2022-10-25 11:55:00|3121.23|3121.23|3123.43|3123.43|3124.43|3124.43|3120.68|3120.68|0
1666699200000|2022-10-25 12:00:00|3122.8|3122.8|3122.18|3122.18|3124.05|3124.05|3122.18|3122.18|0
1666699500000|2022-10-25 12:05:00|3120.93|3120.93|3114.05|3114.05|3120.93|3120.93|3112.74|3112.74|0
1666699800000|2022-10-25 12:10:00|3110.3|3110.3|3111.61|3111.61|3112.05|3112.05|3107.67|3107.67|0
1666700100000|2022-10-25 12:15:00|3110.36|3110.36|3112.73|3112.73|3115.23|3115.23|3109.11|3109.11|0
1666700400000|2022-10-25 12:20:00|3112.3|3112.3|3110.92|3110.92|3112.8|3112.8|3109.05|3109.05|0
1666700700000|2022-10-25 12:25:00|3112.17|3112.17|3110.92|3110.92|3112.17|3112.17|3109.67|3109.67|0
1666701000000|2022-10-25 12:30:00|3110.29|3110.29|3109.44|3109.44|3112.79|3112.79|3108.82|3108.82|0
1666701300000|2022-10-25 12:35:00|3107.57|3107.57|3099.44|3099.44|3110.5|3110.5|3099.44|3099.44|0
1666701600000|2022-10-25 12:40:00|3101.32|3101.32|3108.51|3108.51|3111.64|3111.64|3101.32|3101.32|0
1666701900000|2022-10-25 12:45:00|3106.01|3106.01|3111.43|3111.43|3111.43|3111.43|3103.92|3103.92|0
1666702200000|2022-10-25 12:50:00|3112.68|3112.68|3110.99|3110.99|3113.18|3113.18|3109.61|3109.61|0
1666702500000|2022-10-25 12:55:00|3110.36|3110.36|3118.43|3118.43|3118.43|3118.43|3110.36|3110.36|0
1666702800000|2022-10-25 13:00:00|3119.68|3119.68|3115.21|3115.21|3120.3|3120.3|3114.65|3114.65|0
1666703100000|2022-10-25 13:05:00|3115.84|3115.84|3125.15|3125.15|3125.15|3125.15|3114.59|3114.59|0
1666703400000|2022-10-25 13:10:00|3125.78|3125.78|3140.32|3140.32|3140.32|3140.32|3125.78|3125.78|0
1666703700000|2022-10-25 13:15:00|3138.45|3138.45|3142.9|3142.9|3142.9|3142.9|3135.95|3135.95|0
1666704000000|2022-10-25 13:20:00|3141.02|3141.02|3144.81|3144.81|3144.81|3144.81|3139.15|3139.15|0
1666704300000|2022-10-25 13:25:00|3144.87|3144.87|3144.62|3144.62|3147.5|3147.5|3139.25|3139.25|0
1666704600000|2022-10-25 13:30:00|3143.99|3143.99|3157.35|3157.35|3159.79|3159.79|3143.99|3143.99|0
1666704900000|2022-10-25 13:35:00|3156.72|3156.72|3152.35|3152.35|3158.91|3158.91|3149.35|3149.35|0
1666705200000|2022-10-25 13:40:00|3152.97|3152.97|3166.16|3166.16|3166.16|3166.16|3150.03|3150.03|0
1666705500000|2022-10-25 13:45:00|3167.41|3167.41|3191.02|3191.02|3192.33|3192.33|3167.41|3167.41|0
1666705800000|2022-10-25 13:50:00|3191.64|3191.64|3198.68|3198.68|3198.68|3198.68|3188.51|3188.51|0
1666706100000|2022-10-25 13:55:00|3199.31|3199.31|3205.97|3205.97|3207.03|3207.03|3198.34|3198.34|0
1666706400000|2022-10-25 14:00:00|3209.1|3209.1|3199.76|3199.76|3213.15|3213.15|3199.76|3199.76|0
1666706700000|2022-10-25 14:05:00|3200.01|3200.01|3188.73|3188.73|3200.01|3200.01|3186.9|3186.9|0
1666707000000|2022-10-25 14:10:00|3189.98|3189.98|3181.62|3181.62|3190.73|3190.73|3174.12|3174.12|0
1666707300000|2022-10-25 14:15:00|3180.37|3180.37|3189.98|3189.98|3190.19|3190.19|3180.12|3180.12|0
1666707600000|2022-10-25 14:20:00|3190.29|3190.29|3188.64|3188.64|3192.72|3192.72|3186.66|3186.66|0
1666707900000|2022-10-25 14:25:00|3189.26|3189.26|3198.07|3198.07|3198.07|3198.07|3188.33|3188.33|0
1666708200000|2022-10-25 14:30:00|3198.7|3198.7|3199.49|3199.49|3199.49|3199.49|3191.36|3191.36|0
1666708500000|2022-10-25 14:35:00|3198.87|3198.87|3187.1|3187.1|3199.93|3199.93|3187.1|3187.1|0
1666708800000|2022-10-25 14:40:00|3186.47|3186.47|3184.52|3184.52|3189.1|3189.1|3184.52|3184.52|0
1666709100000|2022-10-25 14:45:00|3183.9|3183.9|3199.56|3199.56|3199.56|3199.56|3183.9|3183.9|0
1666709400000|2022-10-25 14:50:00|3200.19|3200.19|3201.94|3201.94|3203.57|3203.57|3200.19|3200.19|0
1666709700000|2022-10-25 14:55:00|3202.57|3202.57|3203.88|3203.88|3204.38|3204.38|3199.9|3199.9|0
1666710000000|2022-10-25 15:00:00|3204.05|3204.05|3209.91|3209.91|3209.91|3209.91|3202.05|3202.05|0
1666710300000|2022-10-25 15:05:00|3210.53|3210.53|3218.32|3218.32|3218.32|3218.32|3208.41|3208.41|0
1666710600000|2022-10-25 15:10:00|3219.13|3219.13|3217.49|3217.49|3220.44|3220.44|3213.4|3213.4|0
1666710900000|2022-10-25 15:15:00|3217.43|3217.43|3218.23|3218.23|3220.48|3220.48|3216.56|3216.56|0
1666711200000|2022-10-25 15:20:00|3217.61|3217.61|3217.5|3217.5|3218.19|3218.19|3213.67|3213.67|0
1666711500000|2022-10-25 15:25:00|3216.87|3216.87|3218.69|3218.69|3218.86|3218.86|3215.83|3215.83|0
1666768500000|2022-10-26 07:15:00|3217.17|3217.17|3216.43|3216.43|3217.79|3217.79|3209.56|3209.56|0
1666768800000|2022-10-26 07:20:00|3217.06|3217.06|3220.37|3220.37|3220.37|3220.37|3210.05|3210.05|0
1666769100000|2022-10-26 07:25:00|3221.05|3221.05|3235.46|3235.46|3235.46|3235.46|3221.03|3221.03|0
1666769400000|2022-10-26 07:30:00|3235.29|3235.29|3234.27|3234.27|3243.48|3243.48|3231.14|3231.14|0
1666769700000|2022-10-26 07:35:00|3234.89|3234.89|3232.58|3232.58|3238.76|3238.76|3229.46|3229.46|0
1666770000000|2022-10-26 07:40:00|3230.71|3230.71|3229.46|3229.46|3234.46|3234.46|3228.21|3228.21|0
1666770300000|2022-10-26 07:45:00|3229.29|3229.29|3235.79|3235.79|3235.79|3235.79|3229.29|3229.29|0
1666770600000|2022-10-26 07:50:00|3237.04|3237.04|3239.65|3239.65|3239.94|3239.94|3230.29|3230.29|0
1666770900000|2022-10-26 07:55:00|3237.78|3237.78|3235.85|3235.85|3244.78|3244.78|3235.85|3235.85|0
1666771200000|2022-10-26 08:00:00|3234.6|3234.6|3242.93|3242.93|3242.93|3242.93|3232.6|3232.6|0
1666771500000|2022-10-26 08:05:00|3241.68|3241.68|3241.38|3241.38|3247.62|3247.62|3239.5|3239.5|0
1666771800000|2022-10-26 08:10:00|3242|3242|3255.94|3255.94|3255.94|3255.94|3241.38|3241.38|0
1666772100000|2022-10-26 08:15:00|3259.07|3259.07|3265.54|3265.54|3265.54|3265.54|3256.45|3256.45|0
1666772400000|2022-10-26 08:20:00|3264.29|3264.29|3269.53|3269.53|3269.53|3269.53|3263.73|3263.73|0
1666772700000|2022-10-26 08:25:00|3268.9|3268.9|3269.44|3269.44|3270.86|3270.86|3265.78|3265.78|0
1666773000000|2022-10-26 08:30:00|3270.69|3270.69|3276.69|3276.69|3277.57|3277.57|3267.56|3267.56|0
1666773300000|2022-10-26 08:35:00|3279.19|3279.19|3277.3|3277.3|3282.8|3282.8|3275.75|3275.75|0
1666773600000|2022-10-26 08:40:00|3274.17|3274.17|3269.25|3269.25|3274.17|3274.17|3267.87|3267.87|0
1666773900000|2022-10-26 08:45:00|3268.62|3268.62|3269.25|3269.25|3269.87|3269.87|3265.5|3265.5|0
1666774200000|2022-10-26 08:50:00|3269.08|3269.08|3265.95|3265.95|3269.08|3269.08|3263.45|3263.45|0
1666774500000|2022-10-26 08:55:00|3267.2|3267.2|3275.96|3275.96|3277.83|3277.83|3266.58|3266.58|0
1666774800000|2022-10-26 09:00:00|3277.21|3277.21|3267.87|3267.87|3277.37|3277.37|3267.87|3267.87|0
1666775100000|2022-10-26 09:05:00|3267.24|3267.24|3262.49|3262.49|3267.87|3267.87|3262.49|3262.49|0
1666775400000|2022-10-26 09:10:00|3261.86|3261.86|3249.87|3249.87|3263.11|3263.11|3247.37|3247.37|0
1666775700000|2022-10-26 09:15:00|3251.12|3251.12|3256.88|3256.88|3258.85|3258.85|3250.5|3250.5|0
1666776000000|2022-10-26 09:20:00|3257.13|3257.13|3250.76|3250.76|3257.13|3257.13|3244.13|3244.13|0
1666776300000|2022-10-26 09:25:00|3251.38|3251.38|3247.51|3247.51|3251.38|3251.38|3245.51|3245.51|0
1666776600000|2022-10-26 09:30:00|3248.76|3248.76|3251.95|3251.95|3251.95|3251.95|3247.57|3247.57|0
1666776900000|2022-10-26 09:35:00|3251.61|3251.61|3256.6|3256.6|3256.6|3256.6|3250.36|3250.36|0
1666777200000|2022-10-26 09:40:00|3255.97|3255.97|3256.53|3256.53|3256.6|3256.6|3254.09|3254.09|0
1666777500000|2022-10-26 09:45:00|3255.91|3255.91|3255.04|3255.04|3255.91|3255.91|3253.79|3253.79|0
1666777800000|2022-10-26 09:50:00|3255.42|3255.42|3245.47|3245.47|3260.68|3260.68|3245.47|3245.47|0
1666778100000|2022-10-26 09:55:00|3243.59|3243.59|3244.84|3244.84|3247.96|3247.96|3243.59|3243.59|0
1666778400000|2022-10-26 10:00:00|3243.59|3243.59|3244.19|3244.19|3246.71|3246.71|3242.74|3242.74|0
1666778700000|2022-10-26 10:05:00|3244.81|3244.81|3244.19|3244.19|3247.94|3247.94|3244.19|3244.19|0
1666779000000|2022-10-26 10:10:00|3244.81|3244.81|3245.96|3245.96|3246.58|3246.58|3241.96|3241.96|0
1666779300000|2022-10-26 10:15:00|3247.21|3247.21|3246.4|3246.4|3247.4|3247.4|3245.52|3245.52|0
1666779600000|2022-10-26 10:20:00|3247.03|3247.03|3246.97|3246.97|3247.03|3247.03|3244.47|3244.47|0
1666779900000|2022-10-26 10:25:00|3247.59|3247.59|3244.65|3244.65|3248.47|3248.47|3243.4|3243.4|0
1666780200000|2022-10-26 10:30:00|3244.77|3244.77|3243.13|3243.13|3246.02|3246.02|3243.13|3243.13|0
1666780500000|2022-10-26 10:35:00|3243.44|3243.44|3242.01|3242.01|3243.57|3243.57|3241.69|3241.69|0
1666780800000|2022-10-26 10:40:00|3240.76|3240.76|3248.26|3248.26|3248.26|3248.26|3240.76|3240.76|0
1666781100000|2022-10-26 10:45:00|3247.63|3247.63|3248.26|3248.26|3249.13|3249.13|3247.01|3247.01|0
1666781400000|2022-10-26 10:50:00|3248.07|3248.07|3247.89|3247.89|3248.07|3248.07|3246.01|3246.01|0
1666781700000|2022-10-26 10:55:00|3247.26|3247.26|3247.26|3247.26|3249.14|3249.14|3246.64|3246.64|0
1666782000000|2022-10-26 11:00:00|3247.89|3247.89|3257.48|3257.48|3257.48|3257.48|3247.89|3247.89|0
1666782300000|2022-10-26 11:05:00|3258.73|3258.73|3253.03|3253.03|3260.28|3260.28|3253.03|3253.03|0
1666782600000|2022-10-26 11:10:00|3252.86|3252.86|3255.82|3255.82|3255.82|3255.82|3251.44|3251.44|0
1666782900000|2022-10-26 11:15:00|3257.69|3257.69|3262.94|3262.94|3263.63|3263.63|3256.7|3256.7|0
1666783200000|2022-10-26 11:20:00|3263.11|3263.11|3267.8|3267.8|3269.22|3269.22|3262.03|3262.03|0
1666783500000|2022-10-26 11:25:00|3267.63|3267.63|3263.14|3263.14|3268.75|3268.75|3258.58|3258.58|0
1666783800000|2022-10-26 11:30:00|3261.88|3261.88|3260.08|3260.08|3261.95|3261.95|3260.08|3260.08|0
1666784100000|2022-10-26 11:35:00|3259.45|3259.45|3258.08|3258.08|3259.96|3259.96|3257.46|3257.46|0
1666784400000|2022-10-26 11:40:00|3259.33|3259.33|3259.96|3259.96|3261.21|3261.21|3259.33|3259.33|0
1666784700000|2022-10-26 11:45:00|3258.71|3258.71|3257.91|3257.91|3258.71|3258.71|3255.66|3255.66|0
1666785000000|2022-10-26 11:50:00|3258.54|3258.54|3259.96|3259.96|3260.59|3260.59|3256.04|3256.04|0
1666785300000|2022-10-26 11:55:00|3260.59|3260.59|3269.24|3269.24|3269.86|3269.86|3260.59|3260.59|0
1666785600000|2022-10-26 12:00:00|3267.36|3267.36|3266.12|3266.12|3267.36|3267.36|3260.5|3260.5|0
1666785900000|2022-10-26 12:05:00|3265.95|3265.95|3268.02|3268.02|3269.71|3269.71|3265.95|3265.95|0
1666786200000|2022-10-26 12:10:00|3269.27|3269.27|3268.3|3268.3|3271.43|3271.43|3267.68|3267.68|0
1666786500000|2022-10-26 12:15:00|3267.68|3267.68|3268.12|3268.12|3269.55|3269.55|3266.87|3266.87|0
1666786800000|2022-10-26 12:20:00|3270|3270|3264.57|3264.57|3271.42|3271.42|3263.94|3263.94|0
1666787100000|2022-10-26 12:25:00|3265.19|3265.19|3259.5|3259.5|3265.19|3265.19|3259.5|3259.5|0
1666787400000|2022-10-26 12:30:00|3259.69|3259.69|3257.5|3257.5|3265.88|3265.88|3257.5|3257.5|0
1666787700000|2022-10-26 12:35:00|3258.13|3258.13|3256.59|3256.59|3260.01|3260.01|3254.6|3254.6|0
1666788000000|2022-10-26 12:40:00|3257.22|3257.22|3257.9|3257.9|3259.16|3259.16|3256.59|3256.59|0
1666788300000|2022-10-26 12:45:00|3258.53|3258.53|3256.41|3256.41|3258.53|3258.53|3251.87|3251.87|0
1666788600000|2022-10-26 12:50:00|3255.79|3255.79|3257.78|3257.78|3259.48|3259.48|3253.91|3253.91|0
1666788900000|2022-10-26 12:55:00|3259.03|3259.03|3255.28|3255.28|3260.28|3260.28|3254.03|3254.03|0
1666789200000|2022-10-26 13:00:00|3254.65|3254.65|3259.72|3259.72|3261.24|3261.24|3254.03|3254.03|0
1666789500000|2022-10-26 13:05:00|3260.35|3260.35|3255.22|3255.22|3260.35|3260.35|3254.59|3254.59|0
1666789800000|2022-10-26 13:10:00|3256.47|3256.47|3257.74|3257.74|3259.24|3259.24|3256.47|3256.47|0
1666790100000|2022-10-26 13:15:00|3258.36|3258.36|3258.56|3258.56|3260.99|3260.99|3258.36|3258.36|0
1666790400000|2022-10-26 13:20:00|3257.93|3257.93|3257.87|3257.87|3262.31|3262.31|3256.68|3256.68|0
1666790700000|2022-10-26 13:25:00|3257.25|3257.25|3265.24|3265.24|3265.24|3265.24|3257.08|3257.08|0
1666791000000|2022-10-26 13:30:00|3265.41|3265.41|3267.1|3267.1|3268.97|3268.97|3254.27|3254.27|0
1666791300000|2022-10-26 13:35:00|3265.85|3265.85|3261.72|3261.72|3266.28|3266.28|3260.16|3260.16|0
1666791600000|2022-10-26 13:40:00|3261.09|3261.09|3258.88|3258.88|3262.34|3262.34|3254.97|3254.97|0
1666791900000|2022-10-26 13:45:00|3259.07|3259.07|3261.5|3261.5|3264.17|3264.17|3256.57|3256.57|0
1666792200000|2022-10-26 13:50:00|3262.75|3262.75|3258.28|3258.28|3262.75|3262.75|3256.21|3256.21|0
1666792500000|2022-10-26 13:55:00|3258.9|3258.9|3253.85|3253.85|3260.9|3260.9|3251.35|3251.35|0
1666792800000|2022-10-26 14:00:00|3255.1|3255.1|3261.52|3261.52|3271.12|3271.12|3255.1|3255.1|0
1666793100000|2022-10-26 14:05:00|3260.27|3260.27|3266.27|3266.27|3266.9|3266.9|3259.96|3259.96|0
1666793400000|2022-10-26 14:10:00|3266.45|3266.45|3269.71|3269.71|3270.96|3270.96|3263.4|3263.4|0
1666793700000|2022-10-26 14:15:00|3269.77|3269.77|3272.82|3272.82|3273.52|3273.52|3268.52|3268.52|0
1666794000000|2022-10-26 14:20:00|3274.07|3274.07|3269.55|3269.55|3275.99|3275.99|3269.55|3269.55|0
1666794300000|2022-10-26 14:25:00|3270.18|3270.18|3280.51|3280.51|3281.2|3281.2|3269.87|3269.87|0
1666794600000|2022-10-26 14:30:00|3281.13|3281.13|3282.41|3282.41|3284.91|3284.91|3279.26|3279.26|0
1666794900000|2022-10-26 14:35:00|3281.16|3281.16|3283.52|3283.52|3284.38|3284.38|3281.06|3281.06|0
1666795200000|2022-10-26 14:40:00|3284.77|3284.77|3295.06|3295.06|3295.06|3295.06|3283.52|3283.52|0
1666795500000|2022-10-26 14:45:00|3294.63|3294.63|3307.64|3307.64|3308.14|3308.14|3294.63|3294.63|0
1666795800000|2022-10-26 14:50:00|3307.01|3307.01|3299.44|3299.44|3307.01|3307.01|3298.19|3298.19|0
1666796100000|2022-10-26 14:55:00|3298.69|3298.69|3293.19|3293.19|3300.88|3300.88|3288.94|3288.94|0
1666796400000|2022-10-26 15:00:00|3293.82|3293.82|3300.85|3300.85|3302.85|3302.85|3293.82|3293.82|0
1666796700000|2022-10-26 15:05:00|3300.23|3300.23|3307.96|3307.96|3309.21|3309.21|3300.23|3300.23|0
1666797000000|2022-10-26 15:10:00|3307.33|3307.33|3307.02|3307.02|3307.82|3307.82|3305.07|3305.07|0
1666797300000|2022-10-26 15:15:00|3308.27|3308.27|3309.22|3309.22|3311.47|3311.47|3307.6|3307.6|0
1666797600000|2022-10-26 15:20:00|3308.59|3308.59|3306.91|3306.91|3310.59|3310.59|3305.55|3305.55|0
1666797900000|2022-10-26 15:25:00|3306.29|3306.29|3310.16|3310.16|3313.52|3313.52|3302.79|3302.79|0
1666854900000|2022-10-27 07:15:00|3248.1|3248.1|3255.86|3255.86|3255.86|3255.86|3230.85|3230.85|0
1666855200000|2022-10-27 07:20:00|3257.73|3257.73|3251.95|3251.95|3262.52|3262.52|3248.9|3248.9|0
1666855500000|2022-10-27 07:25:00|3251.78|3251.78|3250.59|3250.59|3254.34|3254.34|3248.09|3248.09|0
1666855800000|2022-10-27 07:30:00|3250.9|3250.9|3266.65|3266.65|3269.15|3269.15|3249.89|3249.89|0
1666856100000|2022-10-27 07:35:00|3269.15|3269.15|3264.35|3264.35|3269.28|3269.28|3261.48|3261.48|0
1666856400000|2022-10-27 07:40:00|3269.35|3269.35|3276.11|3276.11|3276.73|3276.73|3269.35|3269.35|0
1666856700000|2022-10-27 07:45:00|3276.74|3276.74|3272.99|3272.99|3279.2|3279.2|3268.86|3268.86|0
1666857000000|2022-10-27 07:50:00|3274.4|3274.4|3278.66|3278.66|3283.16|3283.16|3274.4|3274.4|0
1666857300000|2022-10-27 07:55:00|3279.28|3279.28|3289.16|3289.16|3289.78|3289.78|3279.03|3279.03|0
1666857600000|2022-10-27 08:00:00|3291.03|3291.03|3293.65|3293.65|3295.78|3295.78|3286.66|3286.66|0
1666857900000|2022-10-27 08:05:00|3293.03|3293.03|3289.61|3289.61|3295.53|3295.53|3284.61|3284.61|0
1666858200000|2022-10-27 08:10:00|3289.24|3289.24|3297.11|3297.11|3297.11|3297.11|3289.24|3289.24|0
1666858500000|2022-10-27 08:15:00|3298.36|3298.36|3291.15|3291.15|3298.36|3298.36|3288.89|3288.89|0
1666858800000|2022-10-27 08:20:00|3289.27|3289.27|3288.77|3288.77|3295.15|3295.15|3288.65|3288.65|0
1666859100000|2022-10-27 08:25:00|3286.9|3286.9|3281.76|3281.76|3291.27|3291.27|3281.76|3281.76|0
1666859400000|2022-10-27 08:30:00|3284.27|3284.27|3288.27|3288.27|3293.02|3293.02|3283.64|3283.64|0
1666859700000|2022-10-27 08:35:00|3286.39|3286.39|3292.75|3292.75|3294.96|3294.96|3286.39|3286.39|0
1666860000000|2022-10-27 08:40:00|3289.62|3289.62|3292.01|3292.01|3292.01|3292.01|3285.89|3285.89|0
1666860300000|2022-10-27 08:45:00|3291.39|3291.39|3293.41|3293.41|3293.41|3293.41|3289.28|3289.28|0
1666860600000|2022-10-27 08:50:00|3296.53|3296.53|3294.41|3294.41|3296.53|3296.53|3294.41|3294.41|0
1666860900000|2022-10-27 08:55:00|3293.16|3293.16|3282.61|3282.61|3293.16|3293.16|3282.61|3282.61|0
1666861200000|2022-10-27 09:00:00|3283.86|3283.86|3285.49|3285.49|3287.61|3287.61|3283.24|3283.24|0
1666861500000|2022-10-27 09:05:00|3284.24|3284.24|3268.91|3268.91|3286.11|3286.11|3268.53|3268.53|0
1666861800000|2022-10-27 09:10:00|3270.78|3270.78|3271.41|3271.41|3275.79|3275.79|3266.41|3266.41|0
1666862100000|2022-10-27 09:15:00|3272.66|3272.66|3278.66|3278.66|3279.29|3279.29|3272.66|3272.66|0
1666862400000|2022-10-27 09:20:00|3278.04|3278.04|3274.24|3274.24|3279.16|3279.16|3272.99|3272.99|0
1666862700000|2022-10-27 09:25:00|3271.74|3271.74|3269.7|3269.7|3276.2|3276.2|3269.7|3269.7|0
1666863000000|2022-10-27 09:30:00|3269.82|3269.82|3265.74|3265.74|3274.44|3274.44|3260.19|3260.19|0
1666863300000|2022-10-27 09:35:00|3266.99|3266.99|3270.49|3270.49|3271.74|3271.74|3266.74|3266.74|0
1666863600000|2022-10-27 09:40:00|3271.11|3271.11|3278.54|3278.54|3278.54|3278.54|3271.11|3271.11|0
1666863900000|2022-10-27 09:45:00|3279.03|3279.03|3275.54|3275.54|3279.03|3279.03|3274.91|3274.91|0
1666864200000|2022-10-27 09:50:00|3276.79|3276.79|3276.28|3276.28|3279.29|3279.29|3274.91|3274.91|0
1666864500000|2022-10-27 09:55:00|3276.91|3276.91|3274.4|3274.4|3280.66|3280.66|3274.4|3274.4|0
1666864800000|2022-10-27 10:00:00|3275.03|3275.03|3272.99|3272.99|3277.07|3277.07|3272.07|3272.07|0
1666865100000|2022-10-27 10:05:00|3272.82|3272.82|3270.69|3270.69|3275.32|3275.32|3270.69|3270.69|0
1666865400000|2022-10-27 10:10:00|3269.44|3269.44|3253.94|3253.94|3271.32|3271.32|3253.94|3253.94|0
1666865700000|2022-10-27 10:15:00|3253.31|3253.31|3262.19|3262.19|3262.81|3262.81|3253.31|3253.31|0
1666866000000|2022-10-27 10:20:00|3261.56|3261.56|3257.81|3257.81|3261.56|3261.56|3254.69|3254.69|0
1666866300000|2022-10-27 10:25:00|3257.19|3257.19|3254.79|3254.79|3257.19|3257.19|3253.36|3253.36|0
1666866600000|2022-10-27 10:30:00|3255.41|3255.41|3253.45|3253.45|3258.04|3258.04|3253.16|3253.16|0
1666866900000|2022-10-27 10:35:00|3253.08|3253.08|3251|3251|3253.08|3253.08|3249.5|3249.5|0
1666867200000|2022-10-27 10:40:00|3250.88|3250.88|3249.23|3249.23|3250.88|3250.88|3247.36|3247.36|0
1666867500000|2022-10-27 10:45:00|3248.61|3248.61|3247.94|3247.94|3252.69|3252.69|3247.44|3247.44|0
1666867800000|2022-10-27 10:50:00|3249.82|3249.82|3252|3252|3252|3252|3246.62|3246.62|0
1666868100000|2022-10-27 10:55:00|3251.69|3251.69|3244.09|3244.09|3251.69|3251.69|3242.74|3242.74|0
1666868400000|2022-10-27 11:00:00|3243.92|3243.92|3246.18|3246.18|3247.83|3247.83|3243.12|3243.12|0
1666868700000|2022-10-27 11:05:00|3249.93|3249.93|3247.61|3247.61|3249.93|3249.93|3243.69|3243.69|0
1666869000000|2022-10-27 11:10:00|3248.86|3248.86|3248.08|3248.08|3250.26|3250.26|3247.45|3247.45|0
1666869300000|2022-10-27 11:15:00|3247.45|3247.45|3250.51|3250.51|3251.13|3251.13|3247.2|3247.2|0
1666869600000|2022-10-27 11:20:00|3251.13|3251.13|3250.44|3250.44|3251.13|3251.13|3248.01|3248.01|0
1666869900000|2022-10-27 11:25:00|3249.82|3249.82|3249.82|3249.82|3249.82|3249.82|3248.57|3248.57|0
1666870200000|2022-10-27 11:30:00|3249.63|3249.63|3250.19|3250.19|3250.19|3250.19|3247.95|3247.95|0
1666870500000|2022-10-27 11:35:00|3249.88|3249.88|3251.13|3251.13|3251.13|3251.13|3248.63|3248.63|0
1666870800000|2022-10-27 11:40:00|3251.76|3251.76|3246.07|3246.07|3251.76|3251.76|3246.07|3246.07|0
1666871100000|2022-10-27 11:45:00|3245.82|3245.82|3245.38|3245.38|3246.63|3246.63|3244.76|3244.76|0
1666871400000|2022-10-27 11:50:00|3246.01|3246.01|3244.95|3244.95|3246.01|3246.01|3244.95|3244.95|0
1666871700000|2022-10-27 11:55:00|3245.57|3245.57|3246.28|3246.28|3246.28|3246.28|3243.07|3243.07|0
1666872000000|2022-10-27 12:00:00|3245.66|3245.66|3246.85|3246.85|3248.1|3248.1|3245.6|3245.6|0
1666872300000|2022-10-27 12:05:00|3247.41|3247.41|3247.08|3247.08|3247.9|3247.9|3245.83|3245.83|0
1666872600000|2022-10-27 12:10:00|3248.33|3248.33|3249.44|3249.44|3249.58|3249.58|3247.08|3247.08|0
1666872900000|2022-10-27 12:15:00|3248.19|3248.19|3248.93|3248.93|3257.82|3257.82|3241.08|3241.08|0
1666873200000|2022-10-27 12:20:00|3247.68|3247.68|3268.75|3268.75|3271.25|3271.25|3246.43|3246.43|0
1666873500000|2022-10-27 12:25:00|3266.88|3266.88|3268.46|3268.46|3268.46|3268.46|3265.62|3265.62|0
1666873800000|2022-10-27 12:30:00|3266.59|3266.59|3269.64|3269.64|3276.59|3276.59|3266.59|3266.59|0
1666874100000|2022-10-27 12:35:00|3266.33|3266.33|3261.77|3261.77|3266.67|3266.67|3260.83|3260.83|0
1666874400000|2022-10-27 12:40:00|3264.27|3264.27|3263.94|3263.94|3267.21|3267.21|3262.46|3262.46|0
1666874700000|2022-10-27 12:45:00|3266.44|3266.44|3257.99|3257.99|3270.94|3270.94|3257.55|3257.55|0
1666875000000|2022-10-27 12:50:00|3258.24|3258.24|3260.59|3260.59|3262.03|3262.03|3250.75|3250.75|0
1666875300000|2022-10-27 12:55:00|3258.09|3258.09|3270.34|3270.34|3274.72|3274.72|3258.09|3258.09|0
1666875600000|2022-10-27 13:00:00|3269.09|3269.09|3270.72|3270.72|3270.72|3270.72|3266.91|3266.91|0
1666875900000|2022-10-27 13:05:00|3270.09|3270.09|3273.66|3273.66|3276.66|3276.66|3270.09|3270.09|0
1666876200000|2022-10-27 13:10:00|3275.54|3275.54|3278.5|3278.5|3280.42|3280.42|3275.41|3275.41|0
1666876500000|2022-10-27 13:15:00|3277.88|3277.88|3282.44|3282.44|3283.06|3283.06|3274.12|3274.12|0
1666876800000|2022-10-27 13:20:00|3283.69|3283.69|3278.82|3278.82|3283.69|3283.69|3276.94|3276.94|0
1666877100000|2022-10-27 13:25:00|3277.57|3277.57|3277.01|3277.01|3280.13|3280.13|3275.07|3275.07|0
1666877400000|2022-10-27 13:30:00|3278.88|3278.88|3285.07|3285.07|3287.13|3287.13|3278.88|3278.88|0
1666877700000|2022-10-27 13:35:00|3285.7|3285.7|3289.06|3289.06|3291.1|3291.1|3279.91|3279.91|0
1666878000000|2022-10-27 13:40:00|3288.43|3288.43|3288.26|3288.26|3288.89|3288.89|3282.26|3282.26|0
1666878300000|2022-10-27 13:45:00|3289.51|3289.51|3264.07|3264.07|3291.47|3291.47|3264.07|3264.07|0
1666878600000|2022-10-27 13:50:00|3264.69|3264.69|3266.61|3266.61|3267.94|3267.94|3259.88|3259.88|0
1666878900000|2022-10-27 13:55:00|3267.86|3267.86|3272.11|3272.11|3275.4|3275.4|3266.86|3266.86|0
1666879200000|2022-10-27 14:00:00|3272.73|3272.73|3276.35|3276.35|3276.98|3276.98|3267.23|3267.23|0
1666879500000|2022-10-27 14:05:00|3276.98|3276.98|3280.55|3280.55|3283.43|3283.43|3276.98|3276.98|0
1666879800000|2022-10-27 14:10:00|3281.8|3281.8|3301.27|3301.27|3303.14|3303.14|3278.31|3278.31|0
1666880100000|2022-10-27 14:15:00|3301.89|3301.89|3304.1|3304.1|3312.77|3312.77|3301.89|3301.89|0
1666880400000|2022-10-27 14:20:00|3304.72|3304.72|3297.22|3297.22|3307.85|3307.85|3295.97|3295.97|0
1666880700000|2022-10-27 14:25:00|3295.97|3295.97|3304.3|3304.3|3304.3|3304.3|3295.97|3295.97|0
1666881000000|2022-10-27 14:30:00|3304.93|3304.93|3310.2|3310.2|3310.2|3310.2|3303.22|3303.22|0
1666881300000|2022-10-27 14:35:00|3309.57|3309.57|3300.65|3300.65|3310.2|3310.2|3297.77|3297.77|0
1666881600000|2022-10-27 14:40:00|3301.27|3301.27|3292.43|3292.43|3301.9|3301.9|3289.93|3289.93|0
1666881900000|2022-10-27 14:45:00|3291.81|3291.81|3287.5|3287.5|3295.93|3295.93|3287.43|3287.43|0
1666882200000|2022-10-27 14:50:00|3287.26|3287.26|3298.75|3298.75|3298.75|3298.75|3282.88|3282.88|0
1666882500000|2022-10-27 14:55:00|3298.13|3298.13|3291.71|3291.71|3298.13|3298.13|3291.46|3291.46|0
1666882800000|2022-10-27 15:00:00|3292.33|3292.33|3290.62|3290.62|3296.53|3296.53|3290.62|3290.62|0
1666883100000|2022-10-27 15:05:00|3290.87|3290.87|3302.12|3302.12|3303.62|3303.62|3290.87|3290.87|0
1666883400000|2022-10-27 15:10:00|3300.87|3300.87|3301.96|3301.96|3302.25|3302.25|3299.45|3299.45|0
1666883700000|2022-10-27 15:15:00|3303.21|3303.21|3300.99|3300.99|3303.21|3303.21|3298.08|3298.08|0
1666884000000|2022-10-27 15:20:00|3300.37|3300.37|3303.24|3303.24|3303.24|3303.24|3297.87|3297.87|0
1666884300000|2022-10-27 15:25:00|3303.37|3303.37|3297.45|3297.45|3303.49|3303.49|3295.57|3295.57|0
1666941300000|2022-10-28 07:15:00|3267.65|3267.65|3254.14|3254.14|3267.65|3267.65|3249.43|3249.43|0
1666941600000|2022-10-28 07:20:00|3257.89|3257.89|3240.15|3240.15|3258.52|3258.52|3240.15|3240.15|0
1666941900000|2022-10-28 07:25:00|3240.77|3240.77|3234|3234|3241.4|3241.4|3228.31|3228.31|0
1666942200000|2022-10-28 07:30:00|3234.63|3234.63|3245.51|3245.51|3245.68|3245.68|3234.63|3234.63|0
1666942500000|2022-10-28 07:35:00|3246.51|3246.51|3237.99|3237.99|3250.46|3250.46|3237.99|3237.99|0
1666942800000|2022-10-28 07:40:00|3237.65|3237.65|3228.88|3228.88|3237.65|3237.65|3227.82|3227.82|0
1666943100000|2022-10-28 07:45:00|3229.5|3229.5|3224.46|3224.46|3229.5|3229.5|3221.47|3221.47|0
1666943400000|2022-10-28 07:50:00|3225.71|3225.71|3222.27|3222.27|3226.96|3226.96|3221.96|3221.96|0
1666943700000|2022-10-28 07:55:00|3224.15|3224.15|3227.52|3227.52|3230.64|3230.64|3222.9|3222.9|0
1666944000000|2022-10-28 08:00:00|3225.64|3225.64|3227.35|3227.35|3233.15|3233.15|3224.23|3224.23|0
1666944300000|2022-10-28 08:05:00|3231.73|3231.73|3239.17|3239.17|3240.26|3240.26|3231.73|3231.73|0
1666944600000|2022-10-28 08:10:00|3241.05|3241.05|3242.05|3242.05|3243.17|3243.17|3240.18|3240.18|0
1666944900000|2022-10-28 08:15:00|3243.93|3243.93|3234.33|3234.33|3243.93|3243.93|3233.36|3233.36|0
1666945200000|2022-10-28 08:20:00|3235.58|3235.58|3236.88|3236.88|3238.7|3238.7|3235.58|3235.58|0
1666945500000|2022-10-28 08:25:00|3237.5|3237.5|3241.42|3241.42|3241.69|3241.69|3236.44|3236.44|0
1666945800000|2022-10-28 08:30:00|3240.98|3240.98|3241.96|3241.96|3243.84|3243.84|3240.92|3240.92|0
1666946100000|2022-10-28 08:35:00|3241.34|3241.34|3246.1|3246.1|3246.73|3246.73|3239.21|3239.21|0
1666946400000|2022-10-28 08:40:00|3247.03|3247.03|3245.35|3245.35|3247.03|3247.03|3244.29|3244.29|0
1666946700000|2022-10-28 08:45:00|3244.72|3244.72|3243.35|3243.35|3244.72|3244.72|3242.1|3242.1|0
1666947000000|2022-10-28 08:50:00|3243.97|3243.97|3249.86|3249.86|3250.48|3250.48|3243.97|3243.97|0
1666947300000|2022-10-28 08:55:00|3251.11|3251.11|3251.8|3251.8|3252.36|3252.36|3250.74|3250.74|0
1666947600000|2022-10-28 09:00:00|3251.17|3251.17|3241.78|3241.78|3251.17|3251.17|3241.15|3241.15|0
1666947900000|2022-10-28 09:05:00|3241.15|3241.15|3242.99|3242.99|3245.22|3245.22|3241.15|3241.15|0
1666948200000|2022-10-28 09:10:00|3241.74|3241.74|3237.57|3237.57|3243.92|3243.92|3237.57|3237.57|0
1666948500000|2022-10-28 09:15:00|3237.51|3237.51|3234.05|3234.05|3237.51|3237.51|3230.63|3230.63|0
1666948800000|2022-10-28 09:20:00|3233.12|3233.12|3244.39|3244.39|3244.39|3244.39|3233.12|3233.12|0
1666949100000|2022-10-28 09:25:00|3246.89|3246.89|3246.27|3246.27|3247.52|3247.52|3244.84|3244.84|0
1666949400000|2022-10-28 09:30:00|3245.52|3245.52|3246.02|3246.02|3249.9|3249.9|3244.9|3244.9|0
1666949700000|2022-10-28 09:35:00|3244.77|3244.77|3243.02|3243.02|3245.65|3245.65|3240.27|3240.27|0
1666950000000|2022-10-28 09:40:00|3242.4|3242.4|3240.02|3240.02|3244.64|3244.64|3238.77|3238.77|0
1666950300000|2022-10-28 09:45:00|3238.77|3238.77|3239.15|3239.15|3241.65|3241.65|3236.77|3236.77|0
1666950600000|2022-10-28 09:50:00|3239.77|3239.77|3245.38|3245.38|3245.38|3245.38|3238.52|3238.52|0
1666950900000|2022-10-28 09:55:00|3246|3246|3249.6|3249.6|3249.6|3249.6|3244.13|3244.13|0
1666951200000|2022-10-28 10:00:00|3248.35|3248.35|3252.11|3252.11|3253.36|3253.36|3245.85|3245.85|0
1666951500000|2022-10-28 10:05:00|3251.48|3251.48|3252.91|3252.91|3253.36|3253.36|3249.6|3249.6|0
1666951800000|2022-10-28 10:10:00|3252.55|3252.55|3249.63|3249.63|3252.55|3252.55|3248.01|3248.01|0
1666952100000|2022-10-28 10:15:00|3249.01|3249.01|3248.21|3248.21|3249.01|3249.01|3248.21|3248.21|0
1666952400000|2022-10-28 10:20:00|3248.84|3248.84|3247.78|3247.78|3249.47|3249.47|3247.78|3247.78|0
1666952700000|2022-10-28 10:25:00|3246.53|3246.53|3248.7|3248.7|3249.95|3249.95|3246.53|3246.53|0
1666953000000|2022-10-28 10:30:00|3249.07|3249.07|3251.2|3251.2|3252.45|3252.45|3245.7|3245.7|0
1666953300000|2022-10-28 10:35:00|3251.82|3251.82|3247.63|3247.63|3252.45|3252.45|3247.63|3247.63|0
1666953600000|2022-10-28 10:40:00|3248.26|3248.26|3248.38|3248.38|3250.63|3250.63|3248.26|3248.26|0
1666953900000|2022-10-28 10:45:00|3248.2|3248.2|3247.82|3247.82|3248.82|3248.82|3247.2|3247.2|0
1666954200000|2022-10-28 10:50:00|3248.13|3248.13|3245.82|3245.82|3248.13|3248.13|3244.45|3244.45|0
1666954500000|2022-10-28 10:55:00|3247.69|3247.69|3245.38|3245.38|3247.69|3247.69|3244.13|3244.13|0
1666954800000|2022-10-28 11:00:00|3246.01|3246.01|3244.26|3244.26|3246.01|3246.01|3243.95|3243.95|0
1666955100000|2022-10-28 11:05:00|3244.44|3244.44|3243.12|3243.12|3245.13|3245.13|3238.49|3238.49|0
1666955400000|2022-10-28 11:10:00|3242.49|3242.49|3245.3|3245.3|3246.12|3246.12|3242.49|3242.49|0
1666955700000|2022-10-28 11:15:00|3244.68|3244.68|3242.08|3242.08|3244.68|3244.68|3239.05|3239.05|0
1666956000000|2022-10-28 11:20:00|3243.33|3243.33|3247.12|3247.12|3247.74|3247.74|3242.31|3242.31|0
1666956300000|2022-10-28 11:25:00|3246.93|3246.93|3247.68|3247.68|3247.68|3247.68|3245.06|3245.06|0
1666956600000|2022-10-28 11:30:00|3246.43|3246.43|3244.31|3244.31|3246.43|3246.43|3241.18|3241.18|0
1666956900000|2022-10-28 11:35:00|3243.06|3243.06|3243.3|3243.3|3248.31|3248.31|3243.06|3243.06|0
1666957200000|2022-10-28 11:40:00|3241.43|3241.43|3244.87|3244.87|3244.87|3244.87|3239.68|3239.68|0
1666957500000|2022-10-28 11:45:00|3244.24|3244.24|3245.49|3245.49|3246.74|3246.74|3242.37|3242.37|0
1666957800000|2022-10-28 11:50:00|3244.87|3244.87|3243.75|3243.75|3246.12|3246.12|3243.75|3243.75|0
1666958100000|2022-10-28 11:55:00|3243.12|3243.12|3243.3|3243.3|3244.62|3244.62|3240.62|3240.62|0
1666958400000|2022-10-28 12:00:00|3243.37|3243.37|3241.18|3241.18|3243.99|3243.99|3239.61|3239.61|0
1666958700000|2022-10-28 12:05:00|3242.43|3242.43|3240.91|3240.91|3242.43|3242.43|3239.93|3239.93|0
1666959000000|2022-10-28 12:10:00|3241.53|3241.53|3243.41|3243.41|3243.41|3243.41|3240.28|3240.28|0
1666959300000|2022-10-28 12:15:00|3244.66|3244.66|3247.21|3247.21|3247.84|3247.84|3244.46|3244.46|0
1666959600000|2022-10-28 12:20:00|3246.59|3246.59|3248.4|3248.4|3248.96|3248.96|3245.34|3245.34|0
1666959900000|2022-10-28 12:25:00|3245.9|3245.9|3241.8|3241.8|3246.53|3246.53|3241.8|3241.8|0
1666960200000|2022-10-28 12:30:00|3241.18|3241.18|3253.07|3253.07|3276.07|3276.07|3239.3|3239.3|0
1666960500000|2022-10-28 12:35:00|3252.63|3252.63|3247.88|3247.88|3254.63|3254.63|3247.88|3247.88|0
1666960800000|2022-10-28 12:40:00|3246.01|3246.01|3240.28|3240.28|3247.91|3247.91|3239.03|3239.03|0
1666961100000|2022-10-28 12:45:00|3240.91|3240.91|3234.83|3234.83|3242.61|3242.61|3232.33|3232.33|0
1666961400000|2022-10-28 12:50:00|3233.58|3233.58|3239.52|3239.52|3241.21|3241.21|3233.58|3233.58|0
1666961700000|2022-10-28 12:55:00|3237.58|3237.58|3245.8|3245.8|3245.8|3245.8|3236.95|3236.95|0
1666962000000|2022-10-28 13:00:00|3247.05|3247.05|3249.23|3249.23|3249.41|3249.41|3245.79|3245.79|0
1666962300000|2022-10-28 13:05:00|3253.6|3253.6|3259.12|3259.12|3263.38|3263.38|3253.6|3253.6|0
1666962600000|2022-10-28 13:10:00|3260.37|3260.37|3261.6|3261.6|3267.55|3267.55|3260.37|3260.37|0
1666962900000|2022-10-28 13:15:00|3258.47|3258.47|3251.48|3251.48|3258.47|3258.47|3250.36|3250.36|0
1666963200000|2022-10-28 13:20:00|3252.73|3252.73|3243.49|3243.49|3252.73|3252.73|3243.49|3243.49|0
1666963500000|2022-10-28 13:25:00|3242.86|3242.86|3231.78|3231.78|3246.61|3246.61|3231.78|3231.78|0
1666963800000|2022-10-28 13:30:00|3229.9|3229.9|3248.58|3248.58|3249.83|3249.83|3226.15|3226.15|0
1666964100000|2022-10-28 13:35:00|3249.83|3249.83|3251.95|3251.95|3255.08|3255.08|3248.83|3248.83|0
1666964400000|2022-10-28 13:40:00|3252.58|3252.58|3260.73|3260.73|3262.22|3262.22|3252.58|3252.58|0
1666964700000|2022-10-28 13:45:00|3260.1|3260.1|3245.95|3245.95|3260.22|3260.22|3245.32|3245.32|0
1666965000000|2022-10-28 13:50:00|3244.7|3244.7|3242.57|3242.57|3248.82|3248.82|3242.32|3242.32|0
1666965300000|2022-10-28 13:55:00|3241.95|3241.95|3239.95|3239.95|3244.94|3244.94|3238.7|3238.7|0
1666965600000|2022-10-28 14:00:00|3240.38|3240.38|3244.41|3244.41|3253.2|3253.2|3239.44|3239.44|0
1666965900000|2022-10-28 14:05:00|3246.91|3246.91|3246.86|3246.86|3255.48|3255.48|3246.86|3246.86|0
1666966200000|2022-10-28 14:10:00|3245.93|3245.93|3238.19|3238.19|3246.12|3246.12|3230.95|3230.95|0
1666966500000|2022-10-28 14:15:00|3237.88|3237.88|3245.5|3245.5|3245.5|3245.5|3235.38|3235.38|0
1666966800000|2022-10-28 14:20:00|3244.87|3244.87|3247.6|3247.6|3250.1|3250.1|3242.81|3242.81|0
1666967100000|2022-10-28 14:25:00|3247.22|3247.22|3252.39|3252.39|3256.77|3256.77|3247.16|3247.16|0
1666967400000|2022-10-28 14:30:00|3253.02|3253.02|3253.61|3253.61|3254.9|3254.9|3251.65|3251.65|0
1666967700000|2022-10-28 14:35:00|3252.36|3252.36|3253.44|3253.44|3254.38|3254.38|3248.69|3248.69|0
1666968000000|2022-10-28 14:40:00|3254.07|3254.07|3247.32|3247.32|3254.07|3254.07|3246.38|3246.38|0
1666968300000|2022-10-28 14:45:00|3247.94|3247.94|3249.24|3249.24|3251.93|3251.93|3247.44|3247.44|0
1666968600000|2022-10-28 14:50:00|3248.81|3248.81|3241.87|3241.87|3250.74|3250.74|3241.62|3241.62|0
1666968900000|2022-10-28 14:55:00|3241.74|3241.74|3245.25|3245.25|3247.75|3247.75|3241.74|3241.74|0
1666969200000|2022-10-28 15:00:00|3247.12|3247.12|3245.87|3245.87|3247.87|3247.87|3243.75|3243.75|0
1666969500000|2022-10-28 15:05:00|3245.25|3245.25|3247.92|3247.92|3248.54|3248.54|3243.81|3243.81|0
1666969800000|2022-10-28 15:10:00|3247.29|3247.29|3250.79|3250.79|3254.67|3254.67|3247.29|3247.29|0
1666970100000|2022-10-28 15:15:00|3250.63|3250.63|3253.19|3253.19|3254.06|3254.06|3249.94|3249.94|0
1666970400000|2022-10-28 15:20:00|3254.44|3254.44|3251.31|3251.31|3257.13|3257.13|3251.31|3251.31|0
1666970700000|2022-10-28 15:25:00|3250.69|3250.69|3249.49|3249.49|3252|3252|3248.29|3248.29|0
1667204100000|2022-10-31 08:15:00|3265.6|3265.6|3269.1|3269.1|3273.1|3273.1|3265.6|3265.6|0
1667204400000|2022-10-31 08:20:00|3271.6|3271.6|3282.57|3282.57|3283.82|3283.82|3269.73|3269.73|0
1667204700000|2022-10-31 08:25:00|3283.82|3283.82|3283.69|3283.69|3286.06|3286.06|3281.32|3281.32|0
1667205000000|2022-10-31 08:30:00|3283.52|3283.52|3261.15|3261.15|3283.65|3283.65|3261.15|3261.15|0
1667205300000|2022-10-31 08:35:00|3259.78|3259.78|3265.27|3265.27|3266.52|3266.52|3259.78|3259.78|0
1667205600000|2022-10-31 08:40:00|3266.52|3266.52|3268.95|3268.95|3271.67|3271.67|3264.02|3264.02|0
1667205900000|2022-10-31 08:45:00|3269.57|3269.57|3267.08|3267.08|3272.7|3272.7|3265.83|3265.83|0
1667206200000|2022-10-31 08:50:00|3267.71|3267.71|3268.95|3268.95|3269.58|3269.58|3266.97|3266.97|0
1667206500000|2022-10-31 08:55:00|3271.46|3271.46|3276.75|3276.75|3277|3277|3267.99|3267.99|0
1667206800000|2022-10-31 09:00:00|3276.13|3276.13|3271.25|3271.25|3279.12|3279.12|3269.62|3269.62|0
1667207100000|2022-10-31 09:05:00|3271.12|3271.12|3270.42|3270.42|3274.63|3274.63|3270.42|3270.42|0
1667207400000|2022-10-31 09:10:00|3271.67|3271.67|3277.06|3277.06|3277.06|3277.06|3271.67|3271.67|0
1667207700000|2022-10-31 09:15:00|3275.81|3275.81|3280.81|3280.81|3282.06|3282.06|3275.81|3275.81|0
1667208000000|2022-10-31 09:20:00|3282.06|3282.06|3281.52|3281.52|3282.06|3282.06|3280.56|3280.56|0
1667208300000|2022-10-31 09:25:00|3284.65|3284.65|3276.59|3276.59|3284.65|3284.65|3276.59|3276.59|0
1667208600000|2022-10-31 09:30:00|3276.83|3276.83|3276.83|3276.83|3278.21|3278.21|3276.21|3276.21|0
1667208900000|2022-10-31 09:35:00|3276.46|3276.46|3276.91|3276.91|3276.91|3276.91|3275.84|3275.84|0
1667209200000|2022-10-31 09:40:00|3278.16|3278.16|3279.28|3279.28|3281.15|3281.15|3278.16|3278.16|0
1667209500000|2022-10-31 09:45:00|3282.4|3282.4|3284.03|3284.03|3285.28|3285.28|3282.4|3282.4|0
1667209800000|2022-10-31 09:50:00|3284.65|3284.65|3286.11|3286.11|3286.11|3286.11|3283.61|3283.61|0
1667210100000|2022-10-31 09:55:00|3284.86|3284.86|3287.1|3287.1|3287.23|3287.23|3282.98|3282.98|0
1667210400000|2022-10-31 10:00:00|3285.85|3285.85|3285.58|3285.58|3286.21|3286.21|3282.45|3282.45|0
1667210700000|2022-10-31 10:05:00|3286.21|3286.21|3291.1|3291.1|3292.35|3292.35|3285.58|3285.58|0
1667211000000|2022-10-31 10:10:00|3290.48|3290.48|3292.42|3292.42|3293.74|3293.74|3290.48|3290.48|0
1667211300000|2022-10-31 10:15:00|3294.29|3294.29|3293.04|3293.04|3294.29|3294.29|3292.42|3292.42|0
1667211600000|2022-10-31 10:20:00|3293.67|3293.67|3299.79|3299.79|3299.79|3299.79|3293.67|3293.67|0
1667211900000|2022-10-31 10:25:00|3299.16|3299.16|3297.93|3297.93|3300.42|3300.42|3297.3|3297.3|0
1667212200000|2022-10-31 10:30:00|3297.68|3297.68|3295.17|3295.17|3298.05|3298.05|3294.67|3294.67|0
1667212500000|2022-10-31 10:35:00|3294.54|3294.54|3298.02|3298.02|3298.9|3298.9|3294.54|3294.54|0
1667212800000|2022-10-31 10:40:00|3298.26|3298.26|3298.24|3298.24|3299.26|3299.26|3295.57|3295.57|0
1667213100000|2022-10-31 10:45:00|3296.99|3296.99|3294.62|3294.62|3297.62|3297.62|3294|3294|0
1667213400000|2022-10-31 10:50:00|3293.37|3293.37|3293.12|3293.12|3295|3295|3292.12|3292.12|0
1667213700000|2022-10-31 10:55:00|3292.62|3292.62|3295.62|3295.62|3296.87|3296.87|3291.87|3291.87|0
1667214000000|2022-10-31 11:00:00|3298.12|3298.12|3299.04|3299.04|3302.99|3302.99|3298.12|3298.12|0
1667214300000|2022-10-31 11:05:00|3298.41|3298.41|3297.67|3297.67|3301.29|3301.29|3297.05|3297.05|0
1667214600000|2022-10-31 11:10:00|3298.54|3298.54|3293.16|3293.16|3298.79|3298.79|3293.16|3293.16|0
1667214900000|2022-10-31 11:15:00|3292.54|3292.54|3287.79|3287.79|3293.79|3293.79|3287.79|3287.79|0
1667215200000|2022-10-31 11:20:00|3287.16|3287.16|3291.68|3291.68|3291.68|3291.68|3287.16|3287.16|0
1667215500000|2022-10-31 11:25:00|3292.05|3292.05|3294.67|3294.67|3296.05|3296.05|3292.05|3292.05|0
1667215800000|2022-10-31 11:30:00|3294.05|3294.05|3291.43|3291.43|3294.05|3294.05|3289.55|3289.55|0
1667216100000|2022-10-31 11:35:00|3290.18|3290.18|3288.56|3288.56|3290.18|3290.18|3286.06|3286.06|0
1667216400000|2022-10-31 11:40:00|3287.93|3287.93|3289.81|3289.81|3290.44|3290.44|3287.93|3287.93|0
1667216700000|2022-10-31 11:45:00|3291.69|3291.69|3292.18|3292.18|3292.18|3292.18|3291.69|3291.69|0
1667217000000|2022-10-31 11:50:00|3290.93|3290.93|3290.31|3290.31|3290.93|3290.93|3285.93|3285.93|0
1667217300000|2022-10-31 11:55:00|3291.56|3291.56|3285.3|3285.3|3291.56|3291.56|3285.3|3285.3|0
1667217600000|2022-10-31 12:00:00|3286.3|3286.3|3285.93|3285.93|3288.8|3288.8|3284.06|3284.06|0
1667217900000|2022-10-31 12:05:00|3286.31|3286.31|3288.05|3288.05|3288.05|3288.05|3285.93|3285.93|0
1667218200000|2022-10-31 12:10:00|3288.68|3288.68|3289.18|3289.18|3289.18|3289.18|3287.3|3287.3|0
1667218500000|2022-10-31 12:15:00|3292.3|3292.3|3292.93|3292.93|3293.55|3293.55|3291.68|3291.68|0
1667218800000|2022-10-31 12:20:00|3294.8|3294.8|3290.46|3290.46|3294.8|3294.8|3288.96|3288.96|0
1667219100000|2022-10-31 12:25:00|3292.96|3292.96|3293.2|3293.2|3293.7|3293.7|3291.71|3291.71|0
1667219400000|2022-10-31 12:30:00|3293.95|3293.95|3291.2|3291.2|3293.95|3293.95|3290.57|3290.57|0
1667219700000|2022-10-31 12:35:00|3290.57|3290.57|3289.77|3289.77|3290.57|3290.57|3289.15|3289.15|0
1667220000000|2022-10-31 12:40:00|3290.4|3290.4|3292.27|3292.27|3292.27|3292.27|3290.4|3290.4|0
1667220300000|2022-10-31 12:45:00|3291.64|3291.64|3291.14|3291.14|3292.14|3292.14|3290.89|3290.89|0
1667220600000|2022-10-31 12:50:00|3290.51|3290.51|3293.4|3293.4|3294.26|3294.26|3290.51|3290.51|0
1667220900000|2022-10-31 12:55:00|3293.77|3293.77|3296.89|3296.89|3297.51|3297.51|3293.77|3293.77|0
1667221200000|2022-10-31 13:00:00|3296.77|3296.77|3296.52|3296.52|3296.89|3296.89|3294.89|3294.89|0
1667221500000|2022-10-31 13:05:00|3297.01|3297.01|3302.56|3302.56|3303.81|3303.81|3296.39|3296.39|0
1667221800000|2022-10-31 13:10:00|3301.93|3301.93|3302.18|3302.18|3303.81|3303.81|3301.93|3301.93|0
1667222100000|2022-10-31 13:15:00|3301.56|3301.56|3300.31|3300.31|3302.81|3302.81|3300.31|3300.31|0
1667222400000|2022-10-31 13:20:00|3299.06|3299.06|3302.4|3302.4|3302.4|3302.4|3298.43|3298.43|0
1667222700000|2022-10-31 13:25:00|3301.77|3301.77|3298.85|3298.85|3302.13|3302.13|3298.85|3298.85|0
1667223000000|2022-10-31 13:30:00|3298.73|3298.73|3282.52|3282.52|3300.61|3300.61|3280.19|3280.19|0
1667223300000|2022-10-31 13:35:00|3284.39|3284.39|3285.35|3285.35|3290.73|3290.73|3282.64|3282.64|0
1667223600000|2022-10-31 13:40:00|3285.98|3285.98|3288.73|3288.73|3289.98|3289.98|3285.1|3285.1|0
1667223900000|2022-10-31 13:45:00|3289.35|3289.35|3280.81|3280.81|3296.85|3296.85|3280.81|3280.81|0
1667224200000|2022-10-31 13:50:00|3280.68|3280.68|3286.93|3286.93|3288.18|3288.18|3274.56|3274.56|0
1667224500000|2022-10-31 13:55:00|3286.81|3286.81|3286.41|3286.41|3289.66|3289.66|3284.93|3284.93|0
1667224800000|2022-10-31 14:00:00|3287.03|3287.03|3299.86|3299.86|3300.49|3300.49|3286.54|3286.54|0
1667225100000|2022-10-31 14:05:00|3300.48|3300.48|3293.85|3293.85|3300.48|3300.48|3292.6|3292.6|0
1667225400000|2022-10-31 14:10:00|3293.73|3293.73|3291.73|3291.73|3294.73|3294.73|3290.48|3290.48|0
1667225700000|2022-10-31 14:15:00|3292.11|3292.11|3296.45|3296.45|3299.78|3299.78|3292.11|3292.11|0
1667226000000|2022-10-31 14:20:00|3294.57|3294.57|3291.14|3291.14|3295.2|3295.2|3288.64|3288.64|0
1667226300000|2022-10-31 14:25:00|3291.77|3291.77|3288.92|3288.92|3292.39|3292.39|3287.59|3287.59|0
1667226600000|2022-10-31 14:30:00|3288.3|3288.3|3281.42|3281.42|3288.3|3288.3|3278.8|3278.8|0
1667226900000|2022-10-31 14:35:00|3280.8|3280.8|3289.97|3289.97|3289.97|3289.97|3280.17|3280.17|0
1667227200000|2022-10-31 14:40:00|3290.59|3290.59|3291.51|3291.51|3293.97|3293.97|3289.47|3289.47|0
1667227500000|2022-10-31 14:45:00|3292.14|3292.14|3293.02|3293.02|3294.52|3294.52|3291.27|3291.27|0
1667227800000|2022-10-31 14:50:00|3293.64|3293.64|3290.89|3290.89|3294.39|3294.39|3289.31|3289.31|0
1667228100000|2022-10-31 14:55:00|3289.64|3289.64|3287.27|3287.27|3291.39|3291.39|3287.27|3287.27|0
1667228400000|2022-10-31 15:00:00|3287.52|3287.52|3291.27|3291.27|3291.89|3291.89|3287.52|3287.52|0
1667228700000|2022-10-31 15:05:00|3291.89|3291.89|3296.78|3296.78|3299.9|3299.9|3291.89|3291.89|0
1667229000000|2022-10-31 15:10:00|3297.4|3297.4|3294.15|3294.15|3298.65|3298.65|3292.9|3292.9|0
1667229300000|2022-10-31 15:15:00|3293.53|3293.53|3292.78|3292.78|3294.91|3294.91|3291.53|3291.53|0
1667229600000|2022-10-31 15:20:00|3292.95|3292.95|3298.08|3298.08|3298.08|3298.08|3290.83|3290.83|0
1667229900000|2022-10-31 15:25:00|3298.71|3298.71|3299.08|3299.08|3301.45|3301.45|3296.83|3296.83|0
1667230200000|2022-10-31 15:30:00|3298.46|3298.46|3295.44|3295.44|3298.46|3298.46|3293.56|3293.56|0
1667230500000|2022-10-31 15:35:00|3294.82|3294.82|3292.07|3292.07|3295.94|3295.94|3291.94|3291.94|0
1667230800000|2022-10-31 15:40:00|3291.07|3291.07|3299.78|3299.78|3301.28|3301.28|3291.07|3291.07|0
1667231100000|2022-10-31 15:45:00|3299.66|3299.66|3299.63|3299.63|3301.63|3301.63|3299.03|3299.03|0
1667231400000|2022-10-31 15:50:00|3300.25|3300.25|3300.3|3300.3|3300.76|3300.76|3298.01|3298.01|0
1667231700000|2022-10-31 15:55:00|3300.92|3300.92|3299.04|3299.04|3303.13|3303.13|3297.28|3297.28|0
1667232000000|2022-10-31 16:00:00|3298.41|3298.41|3305.78|3305.78|3305.78|3305.78|3297.16|3297.16|0
1667232300000|2022-10-31 16:05:00|3305.16|3305.16|3299.46|3299.46|3308.28|3308.28|3298.83|3298.83|0
1667232600000|2022-10-31 16:10:00|3298.83|3298.83|3307.8|3307.8|3307.8|3307.8|3298.58|3298.58|0
1667232900000|2022-10-31 16:15:00|3308.42|3308.42|3313.13|3313.13|3315.62|3315.62|3307.17|3307.17|0
1667233200000|2022-10-31 16:20:00|3312.96|3312.96|3311.71|3311.71|3314.58|3314.58|3309.83|3309.83|0
1667233500000|2022-10-31 16:25:00|3312.33|3312.33|3302.44|3302.44|3316.06|3316.06|3302.44|3302.44|0
1667290500000|2022-11-01 08:15:00|3371.72|3371.72|3382.89|3382.89|3384.76|3384.76|3371.72|3371.72|0
1667290800000|2022-11-01 08:20:00|3382.26|3382.26|3375.11|3375.11|3382.26|3382.26|3373.36|3373.36|0
1667291100000|2022-11-01 08:25:00|3377.61|3377.61|3374.86|3374.86|3377.61|3377.61|3366.49|3366.49|0
1667291400000|2022-11-01 08:30:00|3372.98|3372.98|3371.54|3371.54|3376.11|3376.11|3370.78|3370.78|0
1667291700000|2022-11-01 08:35:00|3371.29|3371.29|3373.18|3373.18|3380.93|3380.93|3369.06|3369.06|0
1667292000000|2022-11-01 08:40:00|3373.06|3373.06|3383.41|3383.41|3383.41|3383.41|3373.06|3373.06|0
1667292300000|2022-11-01 08:45:00|3382.79|3382.79|3389.83|3389.83|3389.83|3389.83|3382.79|3382.79|0
1667292600000|2022-11-01 08:50:00|3392.33|3392.33|3387.2|3387.2|3392.96|3392.96|3387.2|3387.2|0
1667292900000|2022-11-01 08:55:00|3387.07|3387.07|3388.15|3388.15|3388.52|3388.52|3382.57|3382.57|0
1667293200000|2022-11-01 09:00:00|3388.78|3388.78|3393.65|3393.65|3393.65|3393.65|3388.78|3388.78|0
1667293500000|2022-11-01 09:05:00|3394.27|3394.27|3394.4|3394.4|3400.03|3400.03|3393.77|3393.77|0
1667293800000|2022-11-01 09:10:00|3393.77|3393.77|3394.26|3394.26|3394.78|3394.78|3391.9|3391.9|0
1667294100000|2022-11-01 09:15:00|3393.64|3393.64|3396.76|3396.76|3396.76|3396.76|3390.51|3390.51|0
1667294400000|2022-11-01 09:20:00|3396.06|3396.06|3388.49|3388.49|3397.29|3397.29|3387.17|3387.17|0
1667294700000|2022-11-01 09:25:00|3387.87|3387.87|3388.99|3388.99|3388.99|3388.99|3385.99|3385.99|0
1667295000000|2022-11-01 09:30:00|3388.82|3388.82|3390.7|3390.7|3390.7|3390.7|3383.19|3383.19|0
1667295300000|2022-11-01 09:35:00|3390.07|3390.07|3390.7|3390.7|3390.7|3390.7|3390.07|3390.07|0
1667295600000|2022-11-01 09:40:00|3391.32|3391.32|3389.44|3389.44|3393.82|3393.82|3388.82|3388.82|0
1667295900000|2022-11-01 09:45:00|3390.07|3390.07|3390.07|3390.07|3390.07|3390.07|3390.07|3390.07|0
1667296200000|2022-11-01 09:50:00|3391.32|3391.32|3397.32|3397.32|3400.07|3400.07|3391.32|3391.32|0
1667296500000|2022-11-01 09:55:00|3396.69|3396.69|3390.19|3390.19|3396.69|3396.69|3390.19|3390.19|0
1667296800000|2022-11-01 10:00:00|3392.69|3392.69|3399.73|3399.73|3399.73|3399.73|3392.69|3392.69|0
1667297100000|2022-11-01 10:05:00|3397.86|3397.86|3398.58|3398.58|3400.45|3400.45|3397.33|3397.33|0
1667297400000|2022-11-01 10:10:00|3400.45|3400.45|3390.33|3390.33|3402.21|3402.21|3389.08|3389.08|0
1667297700000|2022-11-01 10:15:00|3389.7|3389.7|3389.86|3389.86|3391.08|3391.08|3388.61|3388.61|0
1667298000000|2022-11-01 10:20:00|3391.74|3391.74|3392.12|3392.12|3392.36|3392.36|3389.86|3389.86|0
1667298300000|2022-11-01 10:25:00|3392.74|3392.74|3393.61|3393.61|3395.49|3395.49|3391.74|3391.74|0
1667298600000|2022-11-01 10:30:00|3396.11|3396.11|3400|3400|3401.88|3401.88|3394.74|3394.74|0
1667298900000|2022-11-01 10:35:00|3399.37|3399.37|3402.15|3402.15|3402.5|3402.5|3399.37|3399.37|0
1667299200000|2022-11-01 10:40:00|3401.52|3401.52|3402.77|3402.77|3402.77|3402.77|3400.27|3400.27|0
1667299500000|2022-11-01 10:45:00|3403.4|3403.4|3406.89|3406.89|3406.89|3406.89|3402.52|3402.52|0
1667299800000|2022-11-01 10:50:00|3406.36|3406.36|3403.4|3403.4|3408.69|3408.69|3403.4|3403.4|0
1667300100000|2022-11-01 10:55:00|3404.02|3404.02|3405.02|3405.02|3405.9|3405.9|3402.77|3402.77|0
1667300400000|2022-11-01 11:00:00|3403.77|3403.77|3409.14|3409.14|3410.59|3410.59|3401.47|3401.47|0
1667300700000|2022-11-01 11:05:00|3409.26|3409.26|3408.39|3408.39|3411.77|3411.77|3408.39|3408.39|0
1667301000000|2022-11-01 11:10:00|3409.02|3409.02|3405.79|3405.79|3409.02|3409.02|3405.27|3405.27|0
1667301300000|2022-11-01 11:15:00|3403.29|3403.29|3399.53|3399.53|3406.91|3406.91|3399.28|3399.28|0
1667301600000|2022-11-01 11:20:00|3401.41|3401.41|3404.16|3404.16|3404.16|3404.16|3400.16|3400.16|0
1667301900000|2022-11-01 11:25:00|3406.03|3406.03|3408.41|3408.41|3408.41|3408.41|3405.39|3405.39|0
1667302200000|2022-11-01 11:30:00|3409.66|3409.66|3408.83|3408.83|3412.24|3412.24|3407.69|3407.69|0
1667302500000|2022-11-01 11:35:00|3405.7|3405.7|3401.22|3401.22|3407.82|3407.82|3401.22|3401.22|0
1667302800000|2022-11-01 11:40:00|3400.87|3400.87|3401.96|3401.96|3401.96|3401.96|3398.56|3398.56|0
1667303100000|2022-11-01 11:45:00|3400.71|3400.71|3397.09|3397.09|3400.71|3400.71|3397.09|3397.09|0
1667303400000|2022-11-01 11:50:00|3397.21|3397.21|3406.71|3406.71|3406.71|3406.71|3397.09|3397.09|0
1667303700000|2022-11-01 11:55:00|3407.33|3407.33|3410.31|3410.31|3410.31|3410.31|3407.21|3407.21|0
1667304000000|2022-11-01 12:00:00|3409.81|3409.81|3404.94|3404.94|3411.06|3411.06|3403.06|3403.06|0
1667304300000|2022-11-01 12:05:00|3403.69|3403.69|3404.2|3404.2|3405.94|3405.94|3402.36|3402.36|0
1667304600000|2022-11-01 12:10:00|3404.45|3404.45|3407.66|3407.66|3407.95|3407.95|3404.2|3404.2|0
1667304900000|2022-11-01 12:15:00|3408.91|3408.91|3412.2|3412.2|3415.82|3415.82|3408.57|3408.57|0
1667305200000|2022-11-01 12:20:00|3412.82|3412.82|3416.54|3416.54|3417.62|3417.62|3412.82|3412.82|0
1667305500000|2022-11-01 12:25:00|3416.66|3416.66|3411.03|3411.03|3416.87|3416.87|3409.78|3409.78|0
1667305800000|2022-11-01 12:30:00|3412.28|3412.28|3412.54|3412.54|3412.92|3412.92|3409.92|3409.92|0
1667306100000|2022-11-01 12:35:00|3412.67|3412.67|3412.92|3412.92|3412.92|3412.92|3411.29|3411.29|0
1667306400000|2022-11-01 12:40:00|3413.54|3413.54|3406.67|3406.67|3413.79|3413.79|3406.67|3406.67|0
1667306700000|2022-11-01 12:45:00|3407.29|3407.29|3410.12|3410.12|3410.24|3410.24|3406.49|3406.49|0
1667307000000|2022-11-01 12:50:00|3410.74|3410.74|3403.12|3403.12|3411.62|3411.62|3403.12|3403.12|0
1667307300000|2022-11-01 12:55:00|3401.87|3401.87|3403.38|3403.38|3403.88|3403.88|3401.5|3401.5|0
1667307600000|2022-11-01 13:00:00|3403.25|3403.25|3398.12|3398.12|3403.88|3403.88|3398.12|3398.12|0
1667307900000|2022-11-01 13:05:00|3398.75|3398.75|3399.68|3399.68|3399.68|3399.68|3398.25|3398.25|0
1667308200000|2022-11-01 13:10:00|3399.43|3399.43|3399.13|3399.13|3401.68|3401.68|3397.37|3397.37|0
1667308500000|2022-11-01 13:15:00|3399.66|3399.66|3398.77|3398.77|3401.98|3401.98|3398.23|3398.23|0
1667308800000|2022-11-01 13:20:00|3399.4|3399.4|3396.27|3396.27|3400.02|3400.02|3396.27|3396.27|0
1667309100000|2022-11-01 13:25:00|3393.77|3393.77|3392.3|3392.3|3393.77|3393.77|3388.54|3388.54|0
1667309400000|2022-11-01 13:30:00|3392.92|3392.92|3394.75|3394.75|3397.55|3397.55|3390.55|3390.55|0
1667309700000|2022-11-01 13:35:00|3395.37|3395.37|3396.01|3396.01|3396.63|3396.63|3390.38|3390.38|0
1667310000000|2022-11-01 13:40:00|3395.38|3395.38|3401.19|3401.19|3401.19|3401.19|3394.76|3394.76|0
1667310300000|2022-11-01 13:45:00|3399.94|3399.94|3394.93|3394.93|3399.94|3399.94|3393.68|3393.68|0
1667310600000|2022-11-01 13:50:00|3394.31|3394.31|3393.23|3393.23|3395.73|3395.73|3390.93|3390.93|0
1667310900000|2022-11-01 13:55:00|3394.48|3394.48|3397.73|3397.73|3399.85|3399.85|3394.48|3394.48|0
1667311200000|2022-11-01 14:00:00|3397.6|3397.6|3382.13|3382.13|3397.6|3397.6|3382.13|3382.13|0
1667311500000|2022-11-01 14:05:00|3383.38|3383.38|3377.32|3377.32|3385.89|3385.89|3376.07|3376.07|0
1667311800000|2022-11-01 14:10:00|3376.7|3376.7|3369.39|3369.39|3381.53|3381.53|3368.14|3368.14|0
1667312100000|2022-11-01 14:15:00|3370.01|3370.01|3379.21|3379.21|3379.96|3379.96|3369.26|3369.26|0
1667312400000|2022-11-01 14:20:00|3378.84|3378.84|3384.68|3384.68|3386.93|3386.93|3375.97|3375.97|0
1667312700000|2022-11-01 14:25:00|3384.06|3384.06|3393.68|3393.68|3397.43|3397.43|3384.06|3384.06|0
1667313000000|2022-11-01 14:30:00|3394.93|3394.93|3397.1|3397.1|3397.1|3397.1|3390.67|3390.67|0
1667313300000|2022-11-01 14:35:00|3396.48|3396.48|3383.87|3383.87|3399.63|3399.63|3383.87|3383.87|0
1667313600000|2022-11-01 14:40:00|3383.5|3383.5|3376.64|3376.64|3383.5|3383.5|3374.12|3374.12|0
1667313900000|2022-11-01 14:45:00|3377.89|3377.89|3377.29|3377.29|3381.91|3381.91|3376.04|3376.04|0
1667314200000|2022-11-01 14:50:00|3376.66|3376.66|3382.79|3382.79|3382.79|3382.79|3375.41|3375.41|0
1667314500000|2022-11-01 14:55:00|3383.41|3383.41|3383.87|3383.87|3386.16|3386.16|3380.29|3380.29|0
1667314800000|2022-11-01 15:00:00|3383.24|3383.24|3388.25|3388.25|3389.5|3389.5|3380.62|3380.62|0
1667315100000|2022-11-01 15:05:00|3388.87|3388.87|3394.3|3394.3|3395.55|3395.55|3386.87|3386.87|0
1667315400000|2022-11-01 15:10:00|3393.67|3393.67|3395.04|3395.04|3396.8|3396.8|3393.67|3393.67|0
1667315700000|2022-11-01 15:15:00|3394.55|3394.55|3387.54|3387.54|3394.55|3394.55|3387.54|3387.54|0
1667316000000|2022-11-01 15:20:00|3388.17|3388.17|3387.04|3387.04|3390.92|3390.92|3385.12|3385.12|0
1667316300000|2022-11-01 15:25:00|3386.42|3386.42|3392.56|3392.56|3392.56|3392.56|3384.54|3384.54|0
1667316600000|2022-11-01 15:30:00|3391.94|3391.94|3389.92|3389.92|3393.97|3393.97|3387.79|3387.79|0
1667316900000|2022-11-01 15:35:00|3390.54|3390.54|3380.13|3380.13|3392.04|3392.04|3380.13|3380.13|0
1667317200000|2022-11-01 15:40:00|3378.88|3378.88|3379.09|3379.09|3380.34|3380.34|3372.88|3372.88|0
1667317500000|2022-11-01 15:45:00|3378.84|3378.84|3385.59|3385.59|3385.59|3385.59|3377.46|3377.46|0
1667317800000|2022-11-01 15:50:00|3384.96|3384.96|3384.96|3384.96|3387.08|3387.08|3383.71|3383.71|0
1667318100000|2022-11-01 15:55:00|3384.33|3384.33|3386.38|3386.38|3386.58|3386.58|3383.08|3383.08|0
1667318400000|2022-11-01 16:00:00|3386.87|3386.87|3381.12|3381.12|3386.87|3386.87|3380.12|3380.12|0
1667318700000|2022-11-01 16:05:00|3381.75|3381.75|3388|3388|3391.42|3391.42|3381.62|3381.62|0
1667319000000|2022-11-01 16:10:00|3383|3383|3382.5|3382.5|3383.5|3383.5|3380.5|3380.5|0
1667319300000|2022-11-01 16:15:00|3381.88|3381.88|3376.89|3376.89|3383.75|3383.75|3376.27|3376.27|0
1667319600000|2022-11-01 16:20:00|3377.52|3377.52|3378.89|3378.89|3382.64|3382.64|3377.52|3377.52|0
1667319900000|2022-11-01 16:25:00|3379.52|3379.52|3388.89|3388.89|3388.89|3388.89|3378.89|3378.89|0
1667376900000|2022-11-02 08:15:00|3399.17|3399.17|3410.7|3410.7|3410.7|3410.7|3398.08|3398.08|0
1667377200000|2022-11-02 08:20:00|3408.82|3408.82|3417.52|3417.52|3417.52|3417.52|3407.29|3407.29|0
1667377500000|2022-11-02 08:25:00|3418.77|3418.77|3421.91|3421.91|3432.03|3432.03|3418.15|3418.15|0
1667377800000|2022-11-02 08:30:00|3421.79|3421.79|3416.31|3416.31|3422.16|3422.16|3416.31|3416.31|0
1667378100000|2022-11-02 08:35:00|3415.06|3415.06|3411.57|3411.57|3415.95|3415.95|3409.69|3409.69|0
1667378400000|2022-11-02 08:40:00|3409.69|3409.69|3406.82|3406.82|3410.32|3410.32|3404.32|3404.32|0
1667378700000|2022-11-02 08:45:00|3408.07|3408.07|3402.57|3402.57|3408.07|3408.07|3399.45|3399.45|0
1667379000000|2022-11-02 08:50:00|3403.2|3403.2|3407.95|3407.95|3409.82|3409.82|3402.57|3402.57|0
1667379300000|2022-11-02 08:55:00|3409.2|3409.2|3404.08|3404.08|3409.82|3409.82|3396.2|3396.2|0
1667379600000|2022-11-02 09:00:00|3403.45|3403.45|3403.95|3403.95|3408.57|3408.57|3400.83|3400.83|0
1667379900000|2022-11-02 09:05:00|3403.33|3403.33|3397.7|3397.7|3404.58|3404.58|3397.7|3397.7|0
1667380200000|2022-11-02 09:10:00|3397.07|3397.07|3397.07|3397.07|3397.7|3397.7|3393.11|3393.11|0
1667380500000|2022-11-02 09:15:00|3396.72|3396.72|3397|3397|3400.47|3400.47|3395.47|3395.47|0
1667380800000|2022-11-02 09:20:00|3396.63|3396.63|3394.67|3394.67|3398.3|3398.3|3392.67|3392.67|0
1667381100000|2022-11-02 09:25:00|3394.8|3394.8|3398.8|3398.8|3398.8|3398.8|3394.8|3394.8|0
1667381400000|2022-11-02 09:30:00|3397.55|3397.55|3400.8|3400.8|3400.8|3400.8|3397.55|3397.55|0
1667381700000|2022-11-02 09:35:00|3402.05|3402.05|3400.05|3400.05|3402.43|3402.43|3399.92|3399.92|0
1667382000000|2022-11-02 09:40:00|3398.8|3398.8|3399.43|3399.43|3399.43|3399.43|3396.3|3396.3|0
1667382300000|2022-11-02 09:45:00|3400.05|3400.05|3398.23|3398.23|3401.43|3401.43|3398.18|3398.18|0
1667382600000|2022-11-02 09:50:00|3397.6|3397.6|3399.03|3399.03|3399.82|3399.82|3397.6|3397.6|0
1667382900000|2022-11-02 09:55:00|3399.65|3399.65|3400.77|3400.77|3401.15|3401.15|3398.65|3398.65|0
1667383200000|2022-11-02 10:00:00|3400.15|3400.15|3402.02|3402.02|3402.77|3402.77|3400.15|3400.15|0
1667383500000|2022-11-02 10:05:00|3402.27|3402.27|3402.73|3402.73|3404.77|3404.77|3400.4|3400.4|0
1667383800000|2022-11-02 10:10:00|3403.98|3403.98|3402.73|3402.73|3405.85|3405.85|3400.22|3400.22|0
1667384100000|2022-11-02 10:15:00|3405.23|3405.23|3408.48|3408.48|3410.23|3410.23|3402.73|3402.73|0
1667384400000|2022-11-02 10:20:00|3409.73|3409.73|3429.73|3429.73|3431.61|3431.61|3409.11|3409.11|0
1667384700000|2022-11-02 10:25:00|3429.11|3429.11|3413.23|3413.23|3429.11|3429.11|3413.23|3413.23|0
1667385000000|2022-11-02 10:30:00|3414.48|3414.48|3408.86|3408.86|3416.98|3416.98|3407.61|3407.61|0
1667385300000|2022-11-02 10:35:00|3408.23|3408.23|3407.35|3407.35|3408.23|3408.23|3402.98|3402.98|0
1667385600000|2022-11-02 10:40:00|3406.72|3406.72|3408.84|3408.84|3414.47|3414.47|3406.72|3406.72|0
1667385900000|2022-11-02 10:45:00|3406.96|3406.96|3411.47|3411.47|3417.59|3417.59|3406.96|3406.96|0
1667386200000|2022-11-02 10:50:00|3409.59|3409.59|3403.59|3403.59|3409.59|3409.59|3403.59|3403.59|0
1667386500000|2022-11-02 10:55:00|3404.09|3404.09|3401.71|3401.71|3405.08|3405.08|3398.58|3398.58|0
1667386800000|2022-11-02 11:00:00|3399.83|3399.83|3399.38|3399.38|3400|3400|3398.13|3398.13|0
1667387100000|2022-11-02 11:05:00|3400|3400|3403.26|3403.26|3403.88|3403.88|3400|3400|0
1667387400000|2022-11-02 11:10:00|3405.76|3405.76|3405.8|3405.8|3406.55|3406.55|3404.43|3404.43|0
1667387700000|2022-11-02 11:15:00|3408.3|3408.3|3406.43|3406.43|3411.55|3411.55|3406.43|3406.43|0
1667388000000|2022-11-02 11:20:00|3405.8|3405.8|3411.26|3411.26|3411.26|3411.26|3404.38|3404.38|0
1667388300000|2022-11-02 11:25:00|3410.64|3410.64|3407.85|3407.85|3412.85|3412.85|3407.85|3407.85|0
1667388600000|2022-11-02 11:30:00|3406.6|3406.6|3408.85|3408.85|3408.85|3408.85|3404.72|3404.72|0
1667388900000|2022-11-02 11:35:00|3409.02|3409.02|3412.18|3412.18|3412.8|3412.8|3409.02|3409.02|0
1667389200000|2022-11-02 11:40:00|3412.8|3412.8|3413.18|3413.18|3413.43|3413.43|3410.67|3410.67|0
1667389500000|2022-11-02 11:45:00|3414.43|3414.43|3421.02|3421.02|3422.43|3422.43|3414.43|3414.43|0
1667389800000|2022-11-02 11:50:00|3420.39|3420.39|3414.15|3414.15|3423.26|3423.26|3413.35|3413.35|0
1667390100000|2022-11-02 11:55:00|3414.77|3414.77|3419.86|3419.86|3420.32|3420.32|3414.15|3414.15|0
1667390400000|2022-11-02 12:00:00|3419.23|3419.23|3426.86|3426.86|3428.74|3428.74|3419.23|3419.23|0
1667390700000|2022-11-02 12:05:00|3427.49|3427.49|3428.11|3428.11|3428.74|3428.74|3424.98|3424.98|0
1667391000000|2022-11-02 12:10:00|3428.74|3428.74|3429.49|3429.49|3429.61|3429.61|3426.49|3426.49|0
1667391300000|2022-11-02 12:15:00|3429.99|3429.99|3430.03|3430.03|3432.16|3432.16|3421.49|3421.49|0
1667391600000|2022-11-02 12:20:00|3429.41|3429.41|3432.26|3432.26|3432.26|3432.26|3428.16|3428.16|0
1667391900000|2022-11-02 12:25:00|3430.39|3430.39|3435.76|3435.76|3435.76|3435.76|3430.39|3430.39|0
1667392200000|2022-11-02 12:30:00|3436.39|3436.39|3440.76|3440.76|3440.76|3440.76|3430.8|3430.8|0
1667392500000|2022-11-02 12:35:00|3441.11|3441.11|3446.19|3446.19|3446.19|3446.19|3441.11|3441.11|0
1667392800000|2022-11-02 12:40:00|3446.81|3446.81|3427.53|3427.53|3447.44|3447.44|3427.53|3427.53|0
1667393100000|2022-11-02 12:45:00|3427.41|3427.41|3436.39|3436.39|3437.64|3437.64|3427.28|3427.28|0
1667393400000|2022-11-02 12:50:00|3436.21|3436.21|3445.2|3445.2|3446.45|3446.45|3436.21|3436.21|0
1667393700000|2022-11-02 12:55:00|3445.82|3445.82|3438.37|3438.37|3445.82|3445.82|3438.37|3438.37|0
1667394000000|2022-11-02 13:00:00|3439|3439|3436.74|3436.74|3439.62|3439.62|3435.24|3435.24|0
1667394300000|2022-11-02 13:05:00|3439.24|3439.24|3440.24|3440.24|3442.12|3442.12|3437.99|3437.99|0
1667394600000|2022-11-02 13:10:00|3439.99|3439.99|3440.29|3440.29|3443.42|3443.42|3438.24|3438.24|0
1667394900000|2022-11-02 13:15:00|3440.41|3440.41|3439.92|3439.92|3440.41|3440.41|3437.29|3437.29|0
1667395200000|2022-11-02 13:20:00|3442.42|3442.42|3440.09|3440.09|3442.59|3442.59|3440.09|3440.09|0
1667395500000|2022-11-02 13:25:00|3438.83|3438.83|3436.5|3436.5|3440.63|3440.63|3436.5|3436.5|0
1667395800000|2022-11-02 13:30:00|3436.25|3436.25|3435.58|3435.58|3437.95|3437.95|3430.96|3430.96|0
1667396100000|2022-11-02 13:35:00|3435.83|3435.83|3436.7|3436.7|3440.2|3440.2|3432.45|3432.45|0
1667396400000|2022-11-02 13:40:00|3437.05|3437.05|3440.57|3440.57|3445.04|3445.04|3437.05|3437.05|0
1667396700000|2022-11-02 13:45:00|3438.69|3438.69|3439.94|3439.94|3442.94|3442.94|3438.07|3438.07|0
1667397000000|2022-11-02 13:50:00|3442.44|3442.44|3449.81|3449.81|3451.07|3451.07|3442.44|3442.44|0
1667397300000|2022-11-02 13:55:00|3450.44|3450.44|3446.44|3446.44|3452.45|3452.45|3446.44|3446.44|0
1667397600000|2022-11-02 14:00:00|3447.69|3447.69|3445.07|3445.07|3451.44|3451.44|3445.07|3445.07|0
1667397900000|2022-11-02 14:05:00|3445.7|3445.7|3444.67|3444.67|3448.07|3448.07|3442.44|3442.44|0
1667398200000|2022-11-02 14:10:00|3446.55|3446.55|3450.68|3450.68|3453.55|3453.55|3446.55|3446.55|0
1667398500000|2022-11-02 14:15:00|3448.18|3448.18|3457.43|3457.43|3457.43|3457.43|3448.18|3448.18|0
1667398800000|2022-11-02 14:20:00|3456.18|3456.18|3451.56|3451.56|3456.94|3456.94|3450.31|3450.31|0
1667399100000|2022-11-02 14:25:00|3451.93|3451.93|3452.01|3452.01|3452.56|3452.56|3450.51|3450.51|0
1667399400000|2022-11-02 14:30:00|3450.76|3450.76|3449.98|3449.98|3451.86|3451.86|3448.88|3448.88|0
1667399700000|2022-11-02 14:35:00|3450.61|3450.61|3453.62|3453.62|3453.63|3453.63|3449|3449|0
1667400000000|2022-11-02 14:40:00|3454.25|3454.25|3454.67|3454.67|3455.54|3455.54|3452.54|3452.54|0
1667400300000|2022-11-02 14:45:00|3455.29|3455.29|3456.04|3456.04|3457.54|3457.54|3454.41|3454.41|0
1667400600000|2022-11-02 14:50:00|3454.79|3454.79|3453.34|3453.34|3454.96|3454.96|3452.71|3452.71|0
1667400900000|2022-11-02 14:55:00|3453.96|3453.96|3455.58|3455.58|3459.34|3459.34|3452.71|3452.71|0
1667401200000|2022-11-02 15:00:00|3457.46|3457.46|3461.26|3461.26|3463.76|3463.76|3457.46|3457.46|0
1667401500000|2022-11-02 15:05:00|3461.88|3461.88|3449.38|3449.38|3461.88|3461.88|3449.38|3449.38|0
1667401800000|2022-11-02 15:10:00|3449.51|3449.51|3454.09|3454.09|3454.71|3454.71|3446.84|3446.84|0
1667402100000|2022-11-02 15:15:00|3453.46|3453.46|3451.34|3451.34|3454.46|3454.46|3450.71|3450.71|0
1667402400000|2022-11-02 15:20:00|3451.96|3451.96|3453.47|3453.47|3454.09|3454.09|3450.34|3450.34|0
1667402700000|2022-11-02 15:25:00|3453.22|3453.22|3452.1|3452.1|3453.22|3453.22|3452.1|3452.1|0
1667403000000|2022-11-02 15:30:00|3451.93|3451.93|3454.13|3454.13|3455.3|3455.3|3450.43|3450.43|0
1667403300000|2022-11-02 15:35:00|3454.76|3454.76|3452|3452|3456.01|3456.01|3451.38|3451.38|0
1667403600000|2022-11-02 15:40:00|3451.88|3451.88|3449.75|3449.75|3451.88|3451.88|3449.75|3449.75|0
1667403900000|2022-11-02 15:45:00|3450.38|3450.38|3455.29|3455.29|3455.41|3455.41|3450.38|3450.38|0
1667404200000|2022-11-02 15:50:00|3453.41|3453.41|3453.83|3453.83|3454.66|3454.66|3452.78|3452.78|0
1667404500000|2022-11-02 15:55:00|3453.21|3453.21|3449.23|3449.23|3453.33|3453.33|3447.71|3447.71|0
1667404800000|2022-11-02 16:00:00|3449.86|3449.86|3445.87|3445.87|3451.11|3451.11|3445.87|3445.87|0
1667405100000|2022-11-02 16:05:00|3446.49|3446.49|3439.2|3439.2|3446.79|3446.79|3435.07|3435.07|0
1667405400000|2022-11-02 16:10:00|3439.32|3439.32|3436.7|3436.7|3440.7|3440.7|3436.7|3436.7|0
1667405700000|2022-11-02 16:15:00|3437.32|3437.32|3440.11|3440.11|3441.36|3441.36|3437.32|3437.32|0
1667406000000|2022-11-02 16:20:00|3439.94|3439.94|3415.36|3415.36|3440.56|3440.56|3415.36|3415.36|0
1667406300000|2022-11-02 16:25:00|3416.61|3416.61|3422.26|3422.26|3424.53|3424.53|3414.73|3414.73|0
1667463300000|2022-11-03 08:15:00|3335.39|3335.39|3342.77|3342.77|3342.77|3342.77|3329.27|3329.27|0
1667463600000|2022-11-03 08:20:00|3342.94|3342.94|3336.94|3336.94|3342.94|3342.94|3330.44|3330.44|0
1667463900000|2022-11-03 08:25:00|3337.57|3337.57|3338.95|3338.95|3345.98|3345.98|3335.69|3335.69|0
1667464200000|2022-11-03 08:30:00|3337.7|3337.7|3337.28|3337.28|3343.58|3343.58|3332.07|3332.07|0
1667464500000|2022-11-03 08:35:00|3341.03|3341.03|3349.58|3349.58|3351.78|3351.78|3341.03|3341.03|0
1667464800000|2022-11-03 08:40:00|3349.45|3349.45|3359.95|3359.95|3361.96|3361.96|3349.45|3349.45|0
1667465100000|2022-11-03 08:45:00|3358.08|3358.08|3362.92|3362.92|3366.54|3366.54|3358.08|3358.08|0
1667465400000|2022-11-03 08:50:00|3362.29|3362.29|3361.54|3361.54|3367.92|3367.92|3361.54|3361.54|0
1667465700000|2022-11-03 08:55:00|3360.29|3360.29|3362.04|3362.04|3362.04|3362.04|3358.04|3358.04|0
1667466000000|2022-11-03 09:00:00|3359.54|3359.54|3368.21|3368.21|3368.21|3368.21|3359.54|3359.54|0
1667466300000|2022-11-03 09:05:00|3368.38|3368.38|3365.75|3365.75|3368.88|3368.88|3365.13|3365.13|0
1667466600000|2022-11-03 09:10:00|3362.63|3362.63|3358.72|3358.72|3362.63|3362.63|3358.33|3358.33|0
1667466900000|2022-11-03 09:15:00|3361.84|3361.84|3356.3|3356.3|3361.84|3361.84|3356.11|3356.11|0
1667467200000|2022-11-03 09:20:00|3350.68|3350.68|3363.06|3363.06|3364.31|3364.31|3350.68|3350.68|0
1667467500000|2022-11-03 09:25:00|3363.68|3363.68|3363.6|3363.6|3365.56|3365.56|3363.27|3363.27|0
1667467800000|2022-11-03 09:30:00|3365.47|3365.47|3370.97|3370.97|3370.97|3370.97|3364.22|3364.22|0
1667468100000|2022-11-03 09:35:00|3371.59|3371.59|3379.97|3379.97|3381.22|3381.22|3371.59|3371.59|0
1667468400000|2022-11-03 09:40:00|3378.1|3378.1|3367.42|3367.42|3379.97|3379.97|3367.42|3367.42|0
1667468700000|2022-11-03 09:45:00|3366.79|3366.79|3365.77|3365.77|3369.96|3369.96|3363.89|3363.89|0
1667469000000|2022-11-03 09:50:00|3366.39|3366.39|3364.81|3364.81|3368.89|3368.89|3362.49|3362.49|0
1667469300000|2022-11-03 09:55:00|3366.68|3366.68|3362.93|3362.93|3366.68|3366.68|3361.97|3361.97|0
1667469600000|2022-11-03 10:00:00|3363.56|3363.56|3360.6|3360.6|3364.35|3364.35|3360.6|3360.6|0
1667469900000|2022-11-03 10:05:00|3359.97|3359.97|3356.91|3356.91|3359.97|3359.97|3356.29|3356.29|0
1667470200000|2022-11-03 10:10:00|3357.54|3357.54|3359.47|3359.47|3360.72|3360.72|3356.35|3356.35|0
1667470500000|2022-11-03 10:15:00|3358.85|3358.85|3348.93|3348.93|3358.85|3358.85|3347.41|3347.41|0
1667470800000|2022-11-03 10:20:00|3347.68|3347.68|3347.18|3347.18|3348.43|3348.43|3342.81|3342.81|0
1667471100000|2022-11-03 10:25:00|3346.56|3346.56|3351.21|3351.21|3351.21|3351.21|3345.39|3345.39|0
1667471400000|2022-11-03 10:30:00|3350.58|3350.58|3348.27|3348.27|3354.33|3354.33|3347.7|3347.7|0
1667471700000|2022-11-03 10:35:00|3348.9|3348.9|3346.34|3346.34|3349.33|3349.33|3346.34|3346.34|0
1667472000000|2022-11-03 10:40:00|3346.96|3346.96|3352.39|3352.39|3353.02|3353.02|3346.96|3346.96|0
1667472300000|2022-11-03 10:45:00|3351.77|3351.77|3351.61|3351.61|3352.39|3352.39|3349.1|3349.1|0
1667472600000|2022-11-03 10:50:00|3353.48|3353.48|3351.35|3351.35|3354.54|3354.54|3351.35|3351.35|0
1667472900000|2022-11-03 10:55:00|3351.98|3351.98|3353|3353|3357.38|3357.38|3350.73|3350.73|0
1667473200000|2022-11-03 11:00:00|3354.25|3354.25|3347.4|3347.4|3354.25|3354.25|3346.15|3346.15|0
1667473500000|2022-11-03 11:05:00|3348.02|3348.02|3346.27|3346.27|3349.77|3349.77|3345.4|3345.4|0
1667473800000|2022-11-03 11:10:00|3346.9|3346.9|3346.63|3346.63|3349.14|3349.14|3345.34|3345.34|0
1667474100000|2022-11-03 11:15:00|3347.26|3347.26|3347.61|3347.61|3349.06|3349.06|3346.55|3346.55|0
1667474400000|2022-11-03 11:20:00|3348.24|3348.24|3350.12|3350.12|3351.99|3351.99|3348.24|3348.24|0
1667474700000|2022-11-03 11:25:00|3350.74|3350.74|3336.05|3336.05|3351.37|3351.37|3335.11|3335.11|0
1667475000000|2022-11-03 11:30:00|3337.3|3337.3|3339.39|3339.39|3340.64|3340.64|3335.64|3335.64|0
1667475300000|2022-11-03 11:35:00|3340.01|3340.01|3342.55|3342.55|3342.65|3342.65|3337.64|3337.64|0
1667475600000|2022-11-03 11:40:00|3344.43|3344.43|3343.49|3343.49|3349.74|3349.74|3342.55|3342.55|0
1667475900000|2022-11-03 11:45:00|3344.11|3344.11|3344.48|3344.48|3348.04|3348.04|3342.67|3342.67|0
1667476200000|2022-11-03 11:50:00|3343.86|3343.86|3340.8|3340.8|3343.86|3343.86|3340.1|3340.1|0
1667476500000|2022-11-03 11:55:00|3340.92|3340.92|3341.73|3341.73|3342.98|3342.98|3339.67|3339.67|0
1667476800000|2022-11-03 12:00:00|3340.77|3340.77|3351.39|3351.39|3358.73|3358.73|3330.77|3330.77|0
1667477100000|2022-11-03 12:05:00|3351.45|3351.45|3351.72|3351.72|3362.53|3362.53|3351.39|3351.39|0
1667477400000|2022-11-03 12:10:00|3350.47|3350.47|3338.16|3338.16|3350.47|3350.47|3337.53|3337.53|0
1667477700000|2022-11-03 12:15:00|3341.28|3341.28|3326.13|3326.13|3341.28|3341.28|3326|3326|0
1667478000000|2022-11-03 12:20:00|3324.88|3324.88|3328.12|3328.12|3328.12|3328.12|3322.88|3322.88|0
1667478300000|2022-11-03 12:25:00|3328.75|3328.75|3343.63|3343.63|3344.25|3344.25|3323|3323|0
1667478600000|2022-11-03 12:30:00|3343.75|3343.75|3344.28|3344.28|3348.75|3348.75|3339.38|3339.38|0
1667478900000|2022-11-03 12:35:00|3343.66|3343.66|3338.56|3338.56|3344.28|3344.28|3330.26|3330.26|0
1667479200000|2022-11-03 12:40:00|3339.81|3339.81|3338.92|3338.92|3340.42|3340.42|3335.87|3335.87|0
1667479500000|2022-11-03 12:45:00|3338.3|3338.3|3339.29|3339.29|3339.92|3339.92|3333.92|3333.92|0
1667479800000|2022-11-03 12:50:00|3339.92|3339.92|3334.53|3334.53|3341.07|3341.07|3334.53|3334.53|0
1667480100000|2022-11-03 12:55:00|3335.15|3335.15|3307.21|3307.21|3335.15|3335.15|3307.21|3307.21|0
1667480400000|2022-11-03 13:00:00|3307.38|3307.38|3323.07|3323.07|3323.07|3323.07|3307.38|3307.38|0
1667480700000|2022-11-03 13:05:00|3321.2|3321.2|3320.57|3320.57|3322.45|3322.45|3319.32|3319.32|0
1667481000000|2022-11-03 13:10:00|3321.82|3321.82|3319.82|3319.82|3322.45|3322.45|3319.82|3319.82|0
1667481300000|2022-11-03 13:15:00|3320.45|3320.45|3317.15|3317.15|3321.43|3321.43|3316.53|3316.53|0
1667481600000|2022-11-03 13:20:00|3317.78|3317.78|3314.27|3314.27|3317.78|3317.78|3313.02|3313.02|0
1667481900000|2022-11-03 13:25:00|3313.65|3313.65|3319.9|3319.9|3320.53|3320.53|3311.15|3311.15|0
1667482200000|2022-11-03 13:30:00|3321.15|3321.15|3328.34|3328.34|3330.84|3330.84|3319.9|3319.9|0
1667482500000|2022-11-03 13:35:00|3327.71|3327.71|3329.27|3329.27|3329.27|3329.27|3321.09|3321.09|0
1667482800000|2022-11-03 13:40:00|3330.53|3330.53|3330.47|3330.47|3332.53|3332.53|3329.4|3329.4|0
1667483100000|2022-11-03 13:45:00|3330.16|3330.16|3331.98|3331.98|3335.04|3335.04|3324.53|3324.53|0
1667483400000|2022-11-03 13:50:00|3332.04|3332.04|3325.88|3325.88|3334.27|3334.27|3323.38|3323.38|0
1667483700000|2022-11-03 13:55:00|3326.5|3326.5|3331.35|3331.35|3333.85|3333.85|3326.5|3326.5|0
1667484000000|2022-11-03 14:00:00|3331.84|3331.84|3335.4|3335.4|3337.19|3337.19|3325.62|3325.62|0
1667484300000|2022-11-03 14:05:00|3333.53|3333.53|3329.47|3329.47|3333.53|3333.53|3326.94|3326.94|0
1667484600000|2022-11-03 14:10:00|3328.22|3328.22|3348.61|3348.61|3348.61|3348.61|3328.22|3328.22|0
1667484900000|2022-11-03 14:15:00|3348.94|3348.94|3351.69|3351.69|3355.81|3355.81|3348.94|3348.94|0
1667485200000|2022-11-03 14:20:00|3354.81|3354.81|3355.45|3355.45|3358.06|3358.06|3352.88|3352.88|0
1667485500000|2022-11-03 14:25:00|3357.32|3357.32|3367.11|3367.11|3371.49|3371.49|3357.32|3357.32|0
1667485800000|2022-11-03 14:30:00|3367.74|3367.74|3350.74|3350.74|3368.62|3368.62|3350.74|3350.74|0
1667486100000|2022-11-03 14:35:00|3351.99|3351.99|3353.5|3353.5|3358.37|3358.37|3351.62|3351.62|0
1667486400000|2022-11-03 14:40:00|3354.12|3354.12|3363.69|3363.69|3363.69|3363.69|3353.3|3353.3|0
1667486700000|2022-11-03 14:45:00|3361.81|3361.81|3372.12|3372.12|3372.43|3372.43|3361.81|3361.81|0
1667487000000|2022-11-03 14:50:00|3371.5|3371.5|3380.17|3380.17|3383.04|3383.04|3371.5|3371.5|0
1667487300000|2022-11-03 14:55:00|3374.54|3374.54|3374.08|3374.08|3379.1|3379.1|3374.08|3374.08|0
1667487600000|2022-11-03 15:00:00|3370.33|3370.33|3378.79|3378.79|3382.83|3382.83|3369.7|3369.7|0
1667487900000|2022-11-03 15:05:00|3380.66|3380.66|3375.34|3375.34|3380.66|3380.66|3373.9|3373.9|0
1667488200000|2022-11-03 15:10:00|3375.97|3375.97|3370.74|3370.74|3380.44|3380.44|3369.43|3369.43|0
1667488500000|2022-11-03 15:15:00|3370.87|3370.87|3368.55|3368.55|3374.74|3374.74|3361.67|3361.67|0
1667488800000|2022-11-03 15:20:00|3368.72|3368.72|3371.64|3371.64|3375.14|3375.14|3368.1|3368.1|0
1667489100000|2022-11-03 15:25:00|3371.46|3371.46|3372.96|3372.96|3375.33|3375.33|3369.4|3369.4|0
1667489400000|2022-11-03 15:30:00|3371.71|3371.71|3358.17|3358.17|3371.71|3371.71|3357.3|3357.3|0
1667489700000|2022-11-03 15:35:00|3358.8|3358.8|3367.95|3367.95|3367.95|3367.95|3358.8|3358.8|0
1667490000000|2022-11-03 15:40:00|3368.76|3368.76|3362.75|3362.75|3369.82|3369.82|3362.75|3362.75|0
1667490300000|2022-11-03 15:45:00|3362.12|3362.12|3358.98|3358.98|3366.29|3366.29|3358.98|3358.98|0
1667490600000|2022-11-03 15:50:00|3359.61|3359.61|3346.29|3346.29|3361.48|3361.48|3346.29|3346.29|0
1667490900000|2022-11-03 15:55:00|3345.66|3345.66|3353.02|3353.02|3353.64|3353.64|3345.66|3345.66|0
1667491200000|2022-11-03 16:00:00|3353.64|3353.64|3357.37|3357.37|3359.52|3359.52|3352.46|3352.46|0
1667491500000|2022-11-03 16:05:00|3356.75|3356.75|3351.3|3351.3|3359.5|3359.5|3349.42|3349.42|0
1667491800000|2022-11-03 16:10:00|3353.17|3353.17|3353.3|3353.3|3355.61|3355.61|3351.92|3351.92|0
1667492100000|2022-11-03 16:15:00|3353.92|3353.92|3358.16|3358.16|3359.79|3359.79|3353.92|3353.92|0
1667492400000|2022-11-03 16:20:00|3359.41|3359.41|3357.17|3357.17|3359.76|3359.76|3354.24|3354.24|0
1667492700000|2022-11-03 16:25:00|3357.8|3357.8|3355.65|3355.65|3358.42|3358.42|3354.92|3354.92|0
1667549700000|2022-11-04 08:15:00|3435.78|3435.78|3434.9|3434.9|3439.52|3439.52|3426.4|3426.4|0
1667550000000|2022-11-04 08:20:00|3435.77|3435.77|3444.08|3444.08|3447.52|3447.52|3435.77|3435.77|0
1667550300000|2022-11-04 08:25:00|3444.71|3444.71|3445.31|3445.31|3456.88|3456.88|3444.71|3444.71|0
1667550600000|2022-11-04 08:30:00|3446.02|3446.02|3426.3|3426.3|3447.76|3447.76|3426.3|3426.3|0
1667550900000|2022-11-04 08:35:00|3426.92|3426.92|3424.42|3424.42|3431.17|3431.17|3421.92|3421.92|0
1667551200000|2022-11-04 08:40:00|3418.79|3418.79|3424.47|3424.47|3427.16|3427.16|3414.41|3414.41|0
1667551500000|2022-11-04 08:45:00|3423.22|3423.22|3416.69|3416.69|3423.22|3423.22|3416.69|3416.69|0
1667551800000|2022-11-04 08:50:00|3416.07|3416.07|3418.64|3418.64|3423.05|3423.05|3415.55|3415.55|0
1667552100000|2022-11-04 08:55:00|3419.89|3419.89|3429.15|3429.15|3429.15|3429.15|3419.89|3419.89|0
1667552400000|2022-11-04 09:00:00|3429.52|3429.52|3432.95|3432.95|3438.27|3438.27|3428.27|3428.27|0
1667552700000|2022-11-04 09:05:00|3434.83|3434.83|3431.77|3431.77|3435.02|3435.02|3429.83|3429.83|0
1667553000000|2022-11-04 09:10:00|3432.12|3432.12|3440.04|3440.04|3440.04|3440.04|3432.12|3432.12|0
1667553300000|2022-11-04 09:15:00|3439.41|3439.41|3439.75|3439.75|3447.85|3447.85|3439.41|3439.41|0
1667553600000|2022-11-04 09:20:00|3439.58|3439.58|3439.2|3439.2|3442.08|3442.08|3439.2|3439.2|0
1667553900000|2022-11-04 09:25:00|3440.45|3440.45|3444.09|3444.09|3446.21|3446.21|3440.45|3440.45|0
1667554200000|2022-11-04 09:30:00|3444.59|3444.59|3443.72|3443.72|3447.22|3447.22|3443.72|3443.72|0
1667554500000|2022-11-04 09:35:00|3443.09|3443.09|3449.59|3449.59|3450.84|3450.84|3443.09|3443.09|0
1667554800000|2022-11-04 09:40:00|3447.09|3447.09|3446.84|3446.84|3448.34|3448.34|3444.84|3444.84|0
1667555100000|2022-11-04 09:45:00|3446.21|3446.21|3438.08|3438.08|3446.21|3446.21|3437.46|3437.46|0
1667555400000|2022-11-04 09:50:00|3435.58|3435.58|3430.78|3430.78|3435.83|3435.83|3429.71|3429.71|0
1667555700000|2022-11-04 09:55:00|3430.15|3430.15|3432.66|3432.66|3433.28|3433.28|3430.15|3430.15|0
1667556000000|2022-11-04 10:00:00|3432.03|3432.03|3439.03|3439.03|3439.03|3439.03|3432.03|3432.03|0
1667556300000|2022-11-04 10:05:00|3439.4|3439.4|3436.99|3436.99|3441.9|3441.9|3436.99|3436.99|0
1667556600000|2022-11-04 10:10:00|3437.3|3437.3|3430.41|3430.41|3438.55|3438.55|3429.88|3429.88|0
1667556900000|2022-11-04 10:15:00|3429.97|3429.97|3442.48|3442.48|3442.48|3442.48|3429.97|3429.97|0
1667557200000|2022-11-04 10:20:00|3444.35|3444.35|3445.85|3445.85|3446.48|3446.48|3443.35|3443.35|0
1667557500000|2022-11-04 10:25:00|3446.48|3446.48|3447.61|3447.61|3448.69|3448.69|3444.6|3444.6|0
1667557800000|2022-11-04 10:30:00|3447.48|3447.48|3446.76|3446.76|3449.26|3449.26|3446.73|3446.73|0
1667558100000|2022-11-04 10:35:00|3446.14|3446.14|3451.89|3451.89|3451.89|3451.89|3446.14|3446.14|0
1667558400000|2022-11-04 10:40:00|3451.26|3451.26|3456.01|3456.01|3456.01|3456.01|3450.89|3450.89|0
1667558700000|2022-11-04 10:45:00|3457.88|3457.88|3453.13|3453.13|3457.88|3457.88|3452.51|3452.51|0
1667559000000|2022-11-04 10:50:00|3453.76|3453.76|3460.13|3460.13|3460.13|3460.13|3453.76|3453.76|0
1667559300000|2022-11-04 10:55:00|3458.26|3458.26|3456.12|3456.12|3458.26|3458.26|3454.79|3454.79|0
1667559600000|2022-11-04 11:00:00|3455.38|3455.38|3444.44|3444.44|3455.38|3455.38|3444.44|3444.44|0
1667559900000|2022-11-04 11:05:00|3442.56|3442.56|3456.03|3456.03|3458.78|3458.78|3441.31|3441.31|0
1667560200000|2022-11-04 11:10:00|3454.78|3454.78|3453.41|3453.41|3458.41|3458.41|3450.28|3450.28|0
1667560500000|2022-11-04 11:15:00|3454.03|3454.03|3446.78|3446.78|3455.28|3455.28|3446.78|3446.78|0
1667560800000|2022-11-04 11:20:00|3445.53|3445.53|3438.6|3438.6|3445.53|3445.53|3438.6|3438.6|0
1667561100000|2022-11-04 11:25:00|3437.97|3437.97|3442.46|3442.46|3443.26|3443.26|3437.18|3437.18|0
1667561400000|2022-11-04 11:30:00|3443.08|3443.08|3441.52|3441.52|3444.65|3444.65|3441.52|3441.52|0
1667561700000|2022-11-04 11:35:00|3440.89|3440.89|3439.02|3439.02|3441.52|3441.52|3438.39|3438.39|0
1667562000000|2022-11-04 11:40:00|3437.14|3437.14|3439.9|3439.9|3441.15|3441.15|3437.14|3437.14|0
1667562300000|2022-11-04 11:45:00|3441.15|3441.15|3440.89|3440.89|3443.02|3443.02|3440.89|3440.89|0
1667562600000|2022-11-04 11:50:00|3441.52|3441.52|3442.39|3442.39|3442.39|3442.39|3440.27|3440.27|0
1667562900000|2022-11-04 11:55:00|3441.77|3441.77|3442.86|3442.86|3443.31|3443.31|3440.8|3440.8|0
1667563200000|2022-11-04 12:00:00|3444.73|3444.73|3438.24|3438.24|3444.73|3444.73|3437.86|3437.86|0
1667563500000|2022-11-04 12:05:00|3438.86|3438.86|3440.18|3440.18|3440.18|3440.18|3438.05|3438.05|0
1667563800000|2022-11-04 12:10:00|3438.93|3438.93|3434.06|3434.06|3441.87|3441.87|3434.06|3434.06|0
1667564100000|2022-11-04 12:15:00|3434.55|3434.55|3426.85|3426.85|3435.05|3435.05|3425.3|3425.3|0
1667564400000|2022-11-04 12:20:00|3424.98|3424.98|3423.56|3423.56|3425.6|3425.6|3419.81|3419.81|0
1667564700000|2022-11-04 12:25:00|3422.19|3422.19|3414.14|3414.14|3422.57|3422.57|3414.14|3414.14|0
1667565000000|2022-11-04 12:30:00|3411.02|3411.02|3413.78|3413.78|3415.03|3415.03|3395.16|3395.16|0
1667565300000|2022-11-04 12:35:00|3413.66|3413.66|3421.27|3421.27|3436.09|3436.09|3413.66|3413.66|0
1667565600000|2022-11-04 12:40:00|3419.39|3419.39|3414.99|3414.99|3419.39|3419.39|3411.9|3411.9|0
1667565900000|2022-11-04 12:45:00|3417.49|3417.49|3398.48|3398.48|3417.49|3417.49|3398.48|3398.48|0
1667566200000|2022-11-04 12:50:00|3399.73|3399.73|3404.44|3404.44|3405.36|3405.36|3399.73|3399.73|0
1667566500000|2022-11-04 12:55:00|3406.94|3406.94|3410.45|3410.45|3414.82|3414.82|3401.95|3401.95|0
1667566800000|2022-11-04 13:00:00|3408.57|3408.57|3413.7|3413.7|3413.7|3413.7|3407.94|3407.94|0
1667567100000|2022-11-04 13:05:00|3413.76|3413.76|3415.76|3415.76|3417.7|3417.7|3412.69|3412.69|0
1667567400000|2022-11-04 13:10:00|3417.01|3417.01|3425.72|3425.72|3427.59|3427.59|3415.76|3415.76|0
1667567700000|2022-11-04 13:15:00|3425.41|3425.41|3429.16|3429.16|3432.28|3432.28|3425.41|3425.41|0
1667568000000|2022-11-04 13:20:00|3428.99|3428.99|3426.67|3426.67|3430.05|3430.05|3426.67|3426.67|0
1667568300000|2022-11-04 13:25:00|3427.3|3427.3|3429.05|3429.05|3429.74|3429.74|3427.24|3427.24|0
1667568600000|2022-11-04 13:30:00|3428.43|3428.43|3421.09|3421.09|3429.68|3429.68|3421.09|3421.09|0
1667568900000|2022-11-04 13:35:00|3423.59|3423.59|3422.06|3422.06|3423.59|3423.59|3419.21|3419.21|0
1667569200000|2022-11-04 13:40:00|3417.69|3417.69|3413.87|3413.87|3418.94|3418.94|3413.87|3413.87|0
1667569500000|2022-11-04 13:45:00|3413.25|3413.25|3429.46|3429.46|3429.46|3429.46|3413.25|3413.25|0
1667569800000|2022-11-04 13:50:00|3431.34|3431.34|3432.17|3432.17|3433.84|3433.84|3429.84|3429.84|0
1667570100000|2022-11-04 13:55:00|3431.55|3431.55|3440.81|3440.81|3442.06|3442.06|3430.92|3430.92|0
1667570400000|2022-11-04 14:00:00|3442.68|3442.68|3439.8|3439.8|3443.68|3443.68|3437.99|3437.99|0
1667570700000|2022-11-04 14:05:00|3439.18|3439.18|3432.37|3432.37|3439.18|3439.18|3430.92|3430.92|0
1667571000000|2022-11-04 14:10:00|3431.74|3431.74|3440.66|3440.66|3443.48|3443.48|3431.74|3431.74|0
1667571300000|2022-11-04 14:15:00|3440.04|3440.04|3437.92|3437.92|3445.42|3445.42|3437.92|3437.92|0
1667571600000|2022-11-04 14:20:00|3438.54|3438.54|3448.73|3448.73|3450.6|3450.6|3437.92|3437.92|0
1667571900000|2022-11-04 14:25:00|3447.48|3447.48|3445.07|3445.07|3447.81|3447.81|3445.07|3445.07|0
1667572200000|2022-11-04 14:30:00|3443.19|3443.19|3452.58|3452.58|3456.16|3456.16|3443.19|3443.19|0
1667572500000|2022-11-04 14:35:00|3453.83|3453.83|3459.6|3459.6|3461.48|3461.48|3449.95|3449.95|0
1667572800000|2022-11-04 14:40:00|3459.85|3459.85|3461.47|3461.47|3468.35|3468.35|3459.35|3459.35|0
1667573100000|2022-11-04 14:45:00|3462.72|3462.72|3459.34|3459.34|3464.6|3464.6|3457.35|3457.35|0
1667573400000|2022-11-04 14:50:00|3460.6|3460.6|3451.72|3451.72|3460.6|3460.6|3445.22|3445.22|0
1667573700000|2022-11-04 14:55:00|3451.09|3451.09|3453.99|3453.99|3453.99|3453.99|3449.87|3449.87|0
1667574000000|2022-11-04 15:00:00|3455.25|3455.25|3453.49|3453.49|3457.99|3457.99|3450.74|3450.74|0
1667574300000|2022-11-04 15:05:00|3454.11|3454.11|3449.19|3449.19|3454.11|3454.11|3448.24|3448.24|0
1667574600000|2022-11-04 15:10:00|3448.56|3448.56|3456.8|3456.8|3459.18|3459.18|3448.39|3448.39|0
1667574900000|2022-11-04 15:15:00|3458.67|3458.67|3458|3458|3461.43|3461.43|3458|3458|0
1667575200000|2022-11-04 15:20:00|3457.38|3457.38|3462.76|3462.76|3465.88|3465.88|3457.38|3457.38|0
1667575500000|2022-11-04 15:25:00|3463.38|3463.38|3456.59|3456.59|3464.13|3464.13|3454.09|3454.09|0
1667575800000|2022-11-04 15:30:00|3457.84|3457.84|3454.81|3454.81|3459.54|3459.54|3454.81|3454.81|0
1667576100000|2022-11-04 15:35:00|3453.56|3453.56|3458.94|3458.94|3460.82|3460.82|3453.56|3453.56|0
1667576400000|2022-11-04 15:40:00|3457.69|3457.69|3448.14|3448.14|3458.32|3458.32|3448.14|3448.14|0
1667576700000|2022-11-04 15:45:00|3449.39|3449.39|3448.26|3448.26|3450.26|3450.26|3444.01|3444.01|0
1667577000000|2022-11-04 15:50:00|3447.64|3447.64|3443.23|3443.23|3447.64|3447.64|3438.91|3438.91|0
1667577300000|2022-11-04 15:55:00|3444.48|3444.48|3443.92|3443.92|3446.36|3446.36|3442.6|3442.6|0
1667577600000|2022-11-04 16:00:00|3445.17|3445.17|3439.9|3439.9|3448.67|3448.67|3439.65|3439.65|0
1667577900000|2022-11-04 16:05:00|3440.53|3440.53|3452.35|3452.35|3453.31|3453.31|3439.78|3439.78|0
1667578200000|2022-11-04 16:10:00|3452.7|3452.7|3449.66|3449.66|3454.58|3454.58|3448.91|3448.91|0
1667578500000|2022-11-04 16:15:00|3450.29|3450.29|3463.15|3463.15|3465.48|3465.48|3450.29|3450.29|0
1667578800000|2022-11-04 16:20:00|3463.78|3463.78|3465.48|3465.48|3468.77|3468.77|3461.78|3461.78|0
1667579100000|2022-11-04 16:25:00|3466.1|3466.1|3474.97|3474.97|3475.85|3475.85|3465.48|3465.48|0
1667808900000|2022-11-07 08:15:00|3471.02|3471.02|3485.99|3485.99|3490.41|3490.41|3471.02|3471.02|0
1667809200000|2022-11-07 08:20:00|3474.74|3474.74|3472.48|3472.48|3476.22|3476.22|3470.6|3470.6|0
1667809500000|2022-11-07 08:25:00|3470.61|3470.61|3475.58|3475.58|3475.58|3475.58|3466.24|3466.24|0
1667809800000|2022-11-07 08:30:00|3476.2|3476.2|3486.74|3486.74|3486.74|3486.74|3476.2|3476.2|0
1667810100000|2022-11-07 08:35:00|3487.24|3487.24|3487.2|3487.2|3492.24|3492.24|3483.62|3483.62|0
1667810400000|2022-11-07 08:40:00|3485.32|3485.32|3474.94|3474.94|3487.82|3487.82|3474.31|3474.31|0
1667810700000|2022-11-07 08:45:00|3474.31|3474.31|3484.85|3484.85|3484.85|3484.85|3474.31|3474.31|0
1667811000000|2022-11-07 08:50:00|3484.98|3484.98|3480.73|3480.73|3484.98|3484.98|3480.23|3480.23|0
1667811300000|2022-11-07 08:55:00|3481.98|3481.98|3484.47|3484.47|3485.72|3485.72|3481.35|3481.35|0
1667811600000|2022-11-07 09:00:00|3484.64|3484.64|3490.75|3490.75|3493.25|3493.25|3484.64|3484.64|0
1667811900000|2022-11-07 09:05:00|3490.12|3490.12|3489.73|3489.73|3494.23|3494.23|3489.73|3489.73|0
1667812200000|2022-11-07 09:10:00|3489.9|3489.9|3482.82|3482.82|3491.15|3491.15|3482.82|3482.82|0
1667812500000|2022-11-07 09:15:00|3481.57|3481.57|3481.32|3481.32|3484.7|3484.7|3481.32|3481.32|0
1667812800000|2022-11-07 09:20:00|3483.2|3483.2|3490.08|3490.08|3492.08|3492.08|3483.2|3483.2|0
1667813100000|2022-11-07 09:25:00|3490.45|3490.45|3491.58|3491.58|3494.37|3494.37|3490.45|3490.45|0
1667813400000|2022-11-07 09:30:00|3490.95|3490.95|3485.95|3485.95|3490.95|3490.95|3485.95|3485.95|0
1667813700000|2022-11-07 09:35:00|3486.57|3486.57|3492.3|3492.3|3494.81|3494.81|3486.57|3486.57|0
1667814000000|2022-11-07 09:40:00|3492.68|3492.68|3489.87|3489.87|3492.68|3492.68|3488.49|3488.49|0
1667814300000|2022-11-07 09:45:00|3491.12|3491.12|3489.99|3489.99|3493.62|3493.62|3488.74|3488.74|0
1667814600000|2022-11-07 09:50:00|3490.62|3490.62|3490.4|3490.4|3493.52|3493.52|3488.52|3488.52|0
1667814900000|2022-11-07 09:55:00|3489.77|3489.77|3487.42|3487.42|3489.77|3489.77|3485.15|3485.15|0
1667815200000|2022-11-07 10:00:00|3487.17|3487.17|3490.3|3490.3|3490.92|3490.92|3486.93|3486.93|0
1667815500000|2022-11-07 10:05:00|3487.79|3487.79|3492.04|3492.04|3495.3|3495.3|3487.79|3487.79|0
1667815800000|2022-11-07 10:10:00|3492.67|3492.67|3495.66|3495.66|3499.66|3499.66|3492.67|3492.67|0
1667816100000|2022-11-07 10:15:00|3496.91|3496.91|3501.66|3501.66|3503.16|3503.16|3496.91|3496.91|0
1667816400000|2022-11-07 10:20:00|3501.49|3501.49|3504.61|3504.61|3505.24|3505.24|3501.49|3501.49|0
1667816700000|2022-11-07 10:25:00|3505.24|3505.24|3508.49|3508.49|3508.49|3508.49|3505.24|3505.24|0
1667817000000|2022-11-07 10:30:00|3509.11|3509.11|3503.61|3503.61|3510.37|3510.37|3502.74|3502.74|0
1667817300000|2022-11-07 10:35:00|3502.36|3502.36|3505.13|3505.13|3505.66|3505.66|3501.11|3501.11|0
1667817600000|2022-11-07 10:40:00|3503.88|3503.88|3505.04|3505.04|3505.04|3505.04|3503.71|3503.71|0
1667817900000|2022-11-07 10:45:00|3503.79|3503.79|3506.78|3506.78|3507.66|3507.66|3503.79|3503.79|0
1667818200000|2022-11-07 10:50:00|3506.54|3506.54|3503.66|3503.66|3506.66|3506.66|3502.66|3502.66|0
1667818500000|2022-11-07 10:55:00|3504.28|3504.28|3506.95|3506.95|3509.19|3509.19|3504.28|3504.28|0
1667818800000|2022-11-07 11:00:00|3505.07|3505.07|3513.83|3513.83|3514.45|3514.45|3504.44|3504.44|0
1667819100000|2022-11-07 11:05:00|3513.7|3513.7|3512.06|3512.06|3514.82|3514.82|3511.56|3511.56|0
1667819400000|2022-11-07 11:10:00|3510.18|3510.18|3504.19|3504.19|3510.18|3510.18|3502.94|3502.94|0
1667819700000|2022-11-07 11:15:00|3503.57|3503.57|3503.2|3503.2|3505.32|3505.32|3502.19|3502.19|0
1667820000000|2022-11-07 11:20:00|3503.82|3503.82|3514.7|3514.7|3515.32|3515.32|3503.82|3503.82|0
1667820300000|2022-11-07 11:25:00|3514.36|3514.36|3511.74|3511.74|3514.36|3514.36|3511.74|3511.74|0
1667820600000|2022-11-07 11:30:00|3508.61|3508.61|3507.86|3507.86|3509.11|3509.11|3507.23|3507.23|0
1667820900000|2022-11-07 11:35:00|3509.11|3509.11|3510.99|3510.99|3510.99|3510.99|3507.86|3507.86|0
1667821200000|2022-11-07 11:40:00|3510.86|3510.86|3512.9|3512.9|3512.9|3512.9|3510.86|3510.86|0
1667821500000|2022-11-07 11:45:00|3512.78|3512.78|3515.23|3515.23|3515.4|3515.4|3512.78|3512.78|0
1667821800000|2022-11-07 11:50:00|3515.86|3515.86|3520.72|3520.72|3520.72|3520.72|3515.86|3515.86|0
1667822100000|2022-11-07 11:55:00|3519.47|3519.47|3518.35|3518.35|3526.35|3526.35|3518.22|3518.22|0
1667822400000|2022-11-07 12:00:00|3518.6|3518.6|3514.72|3514.72|3518.6|3518.6|3513.47|3513.47|0
1667822700000|2022-11-07 12:05:00|3513.97|3513.97|3513.97|3513.97|3513.97|3513.97|3512.1|3512.1|0
1667823000000|2022-11-07 12:10:00|3513.35|3513.35|3521.85|3521.85|3522.47|3522.47|3513.35|3513.35|0
1667823300000|2022-11-07 12:15:00|3520.6|3520.6|3523.97|3523.97|3523.97|3523.97|3519.46|3519.46|0
1667823600000|2022-11-07 12:20:00|3523.72|3523.72|3521.46|3521.46|3523.97|3523.97|3521.46|3521.46|0
1667823900000|2022-11-07 12:25:00|3522.72|3522.72|3525.45|3525.45|3525.83|3525.83|3522.72|3522.72|0
1667824200000|2022-11-07 12:30:00|3524.83|3524.83|3525.33|3525.33|3528.94|3528.94|3524.2|3524.2|0
1667824500000|2022-11-07 12:35:00|3524.08|3524.08|3522.95|3522.95|3524.7|3524.7|3521.08|3521.08|0
1667824800000|2022-11-07 12:40:00|3521.07|3521.07|3521.83|3521.83|3522.95|3522.95|3519.83|3519.83|0
1667825100000|2022-11-07 12:45:00|3522.46|3522.46|3524.2|3524.2|3524.58|3524.58|3522.46|3522.46|0
1667825400000|2022-11-07 12:50:00|3525.45|3525.45|3528.08|3528.08|3528.08|3528.08|3525.45|3525.45|0
1667825700000|2022-11-07 12:55:00|3527.83|3527.83|3529.57|3529.57|3529.57|3529.57|3525.7|3525.7|0
1667826000000|2022-11-07 13:00:00|3528.95|3528.95|3534.15|3534.15|3534.15|3534.15|3527.95|3527.95|0
1667826300000|2022-11-07 13:05:00|3534.78|3534.78|3526.44|3526.44|3539.03|3539.03|3526.44|3526.44|0
1667826600000|2022-11-07 13:10:00|3526.27|3526.27|3528.52|3528.52|3528.52|3528.52|3523.64|3523.64|0
1667826900000|2022-11-07 13:15:00|3528.69|3528.69|3531.27|3531.27|3533.77|3533.77|3528.06|3528.06|0
1667827200000|2022-11-07 13:20:00|3530.64|3530.64|3522.71|3522.71|3530.64|3530.64|3521.34|3521.34|0
1667827500000|2022-11-07 13:25:00|3523.96|3523.96|3518.46|3518.46|3524.34|3524.34|3517.21|3517.21|0
1667827800000|2022-11-07 13:30:00|3519.09|3519.09|3517.72|3517.72|3521.21|3521.21|3517.09|3517.09|0
1667828100000|2022-11-07 13:35:00|3518.59|3518.59|3515.34|3515.34|3519.22|3519.22|3514.47|3514.47|0
1667828400000|2022-11-07 13:40:00|3515.97|3515.97|3515.31|3515.31|3518.76|3518.76|3515.31|3515.31|0
1667828700000|2022-11-07 13:45:00|3515.18|3515.18|3511.98|3511.98|3515.18|3515.18|3511.98|3511.98|0
1667829000000|2022-11-07 13:50:00|3511.61|3511.61|3511.84|3511.84|3513.91|3513.91|3511.61|3511.61|0
1667829300000|2022-11-07 13:55:00|3512.46|3512.46|3515|3515|3517.63|3517.63|3512.46|3512.46|0
1667829600000|2022-11-07 14:00:00|3515.63|3515.63|3514.51|3514.51|3515.63|3515.63|3511.38|3511.38|0
1667829900000|2022-11-07 14:05:00|3513.88|3513.88|3517.75|3517.75|3520|3520|3511.76|3511.76|0
1667830200000|2022-11-07 14:10:00|3517.87|3517.87|3518.62|3518.62|3521.75|3521.75|3517.5|3517.5|0
1667830500000|2022-11-07 14:15:00|3518|3518|3518.62|3518.62|3519.24|3519.24|3516.12|3516.12|0
1667830800000|2022-11-07 14:20:00|3517.99|3517.99|3517.74|3517.74|3518.99|3518.99|3515.62|3515.62|0
1667831100000|2022-11-07 14:25:00|3518.37|3518.37|3516.62|3516.62|3523.24|3523.24|3515.99|3515.99|0
1667831400000|2022-11-07 14:30:00|3517.24|3517.24|3509.06|3509.06|3517.87|3517.87|3505.44|3505.44|0
1667831700000|2022-11-07 14:35:00|3509.69|3509.69|3499.66|3499.66|3509.69|3509.69|3497.16|3497.16|0
1667832000000|2022-11-07 14:40:00|3499.78|3499.78|3497.9|3497.9|3504.41|3504.41|3495.4|3495.4|0
1667832300000|2022-11-07 14:45:00|3498.53|3498.53|3492.64|3492.64|3500.77|3500.77|3488.89|3488.89|0
1667832600000|2022-11-07 14:50:00|3493.14|3493.14|3484.76|3484.76|3495.76|3495.76|3484.51|3484.51|0
1667832900000|2022-11-07 14:55:00|3485.39|3485.39|3486.73|3486.73|3493.89|3493.89|3483.85|3483.85|0
1667833200000|2022-11-07 15:00:00|3488.6|3488.6|3493.98|3493.98|3498.73|3498.73|3487.35|3487.35|0
1667833500000|2022-11-07 15:05:00|3493.36|3493.36|3495.48|3495.48|3495.48|3495.48|3490.35|3490.35|0
1667833800000|2022-11-07 15:10:00|3496.1|3496.1|3492.49|3492.49|3497.98|3497.98|3490.99|3490.99|0
1667834100000|2022-11-07 15:15:00|3492.61|3492.61|3493.01|3493.01|3499.36|3499.36|3492.61|3492.61|0
1667834400000|2022-11-07 15:20:00|3491.76|3491.76|3485.51|3485.51|3491.76|3491.76|3484.25|3484.25|0
1667834700000|2022-11-07 15:25:00|3484.88|3484.88|3487.58|3487.58|3487.58|3487.58|3479.96|3479.96|0
1667835000000|2022-11-07 15:30:00|3488.83|3488.83|3483.34|3483.34|3489.25|3489.25|3480.17|3480.17|0
1667835300000|2022-11-07 15:35:00|3484.59|3484.59|3487.67|3487.67|3488.29|3488.29|3483.59|3483.59|0
1667835600000|2022-11-07 15:40:00|3487.91|3487.91|3490.66|3490.66|3491.08|3491.08|3487.91|3487.91|0
1667835900000|2022-11-07 15:45:00|3491.29|3491.29|3494.46|3494.46|3495.88|3495.88|3490.78|3490.78|0
1667836200000|2022-11-07 15:50:00|3495.33|3495.33|3493.16|3493.16|3496.08|3496.08|3491.53|3491.53|0
1667836500000|2022-11-07 15:55:00|3493.78|3493.78|3493.31|3493.31|3494.56|3494.56|3490.93|3490.93|0
1667836800000|2022-11-07 16:00:00|3492.69|3492.69|3497.15|3497.15|3497.77|3497.77|3491.19|3491.19|0
1667837100000|2022-11-07 16:05:00|3497.77|3497.77|3498.89|3498.89|3501.52|3501.52|3496.4|3496.4|0
1667837400000|2022-11-07 16:10:00|3499.14|3499.14|3499.3|3499.3|3500.79|3500.79|3498.29|3498.29|0
1667837700000|2022-11-07 16:15:00|3499.13|3499.13|3498|3498|3500.25|3500.25|3497.25|3497.25|0
1667838000000|2022-11-07 16:20:00|3498.25|3498.25|3497.44|3497.44|3500.1|3500.1|3497.27|3497.27|0
1667838300000|2022-11-07 16:25:00|3497.81|3497.81|3503.14|3503.14|3503.14|3503.14|3496.18|3496.18|0
1667895300000|2022-11-08 08:15:00|3496.36|3496.36|3493.32|3493.32|3498.86|3498.86|3483.69|3483.69|0
1667895600000|2022-11-08 08:20:00|3494.57|3494.57|3505.69|3505.69|3505.69|3505.69|3490.81|3490.81|0
1667895900000|2022-11-08 08:25:00|3506.31|3506.31|3500.18|3500.18|3513.31|3513.31|3500.18|3500.18|0
1667896200000|2022-11-08 08:30:00|3500.06|3500.06|3517.89|3517.89|3517.89|3517.89|3500.06|3500.06|0
1667896500000|2022-11-08 08:35:00|3518.51|3518.51|3527.3|3527.3|3527.3|3527.3|3517.63|3517.63|0
1667896800000|2022-11-08 08:40:00|3527.05|3527.05|3530.89|3530.89|3532.55|3532.55|3526.93|3526.93|0
1667897100000|2022-11-08 08:45:00|3532.77|3532.77|3526.84|3526.84|3532.77|3532.77|3525.22|3525.22|0
1667897400000|2022-11-08 08:50:00|3525.59|3525.59|3514.34|3514.34|3526.21|3526.21|3514.34|3514.34|0
1667897700000|2022-11-08 08:55:00|3514.17|3514.17|3515.04|3515.04|3516.17|3516.17|3512.92|3512.92|0
1667898000000|2022-11-08 09:00:00|3515.17|3515.17|3514.91|3514.91|3515.17|3515.17|3509.54|3509.54|0
1667898300000|2022-11-08 09:05:00|3516.16|3516.16|3516.29|3516.29|3519.92|3519.92|3516.16|3516.16|0
1667898600000|2022-11-08 09:10:00|3516.54|3516.54|3510.16|3510.16|3516.54|3516.54|3510.16|3510.16|0
1667898900000|2022-11-08 09:15:00|3510.53|3510.53|3502.78|3502.78|3510.91|3510.91|3501.66|3501.66|0
1667899200000|2022-11-08 09:20:00|3502.91|3502.91|3509.65|3509.65|3512.4|3512.4|3502.91|3502.91|0
1667899500000|2022-11-08 09:25:00|3509.9|3509.9|3507.77|3507.77|3514.52|3514.52|3507.14|3507.14|0
1667899800000|2022-11-08 09:30:00|3511.52|3511.52|3512.14|3512.14|3512.77|3512.77|3506.9|3506.9|0
1667900100000|2022-11-08 09:35:00|3512.26|3512.26|3514.73|3514.73|3516.34|3516.34|3511.34|3511.34|0
1667900400000|2022-11-08 09:40:00|3514.11|3514.11|3512.73|3512.73|3514.11|3514.11|3509.36|3509.36|0
1667900700000|2022-11-08 09:45:00|3512.11|3512.11|3504.27|3504.27|3512.11|3512.11|3503.27|3503.27|0
1667901000000|2022-11-08 09:50:00|3506.15|3506.15|3511.91|3511.91|3512.28|3512.28|3506.03|3506.03|0
1667901300000|2022-11-08 09:55:00|3511.74|3511.74|3511.85|3511.85|3517.1|3517.1|3510.4|3510.4|0
1667901600000|2022-11-08 10:00:00|3513.73|3513.73|3513.71|3513.71|3513.73|3513.73|3508.58|3508.58|0
1667901900000|2022-11-08 10:05:00|3513.83|3513.83|3520.83|3520.83|3520.83|3520.83|3513.83|3513.83|0
1667902200000|2022-11-08 10:10:00|3521.2|3521.2|3523.22|3523.22|3523.45|3523.45|3521.2|3521.2|0
1667902500000|2022-11-08 10:15:00|3522.85|3522.85|3514.47|3514.47|3522.85|3522.85|3513.85|3513.85|0
1667902800000|2022-11-08 10:20:00|3514.6|3514.6|3512.97|3512.97|3515.6|3515.6|3511.47|3511.47|0
1667903100000|2022-11-08 10:25:00|3513.34|3513.34|3510.85|3510.85|3513.34|3513.34|3510.1|3510.1|0
1667903400000|2022-11-08 10:30:00|3511.47|3511.47|3507.48|3507.48|3512.1|3512.1|3507.48|3507.48|0
1667903700000|2022-11-08 10:35:00|3509.35|3509.35|3512.22|3512.22|3512.35|3512.35|3507.73|3507.73|0
1667904000000|2022-11-08 10:40:00|3512.97|3512.97|3518.34|3518.34|3518.34|3518.34|3512.97|3512.97|0
1667904300000|2022-11-08 10:45:00|3517.97|3517.97|3520.72|3520.72|3520.72|3520.72|3517.6|3517.6|0
1667904600000|2022-11-08 10:50:00|3521.35|3521.35|3518.09|3518.09|3522.6|3522.6|3517.47|3517.47|0
1667904900000|2022-11-08 10:55:00|3516.22|3516.22|3514.34|3514.34|3517.72|3517.72|3511.59|3511.59|0
1667905200000|2022-11-08 11:00:00|3514.09|3514.09|3517.35|3517.35|3517.47|3517.47|3513.84|3513.84|0
1667905500000|2022-11-08 11:05:00|3517.6|3517.6|3523.96|3523.96|3523.96|3523.96|3517.6|3517.6|0
1667905800000|2022-11-08 11:10:00|3524.59|3524.59|3521.97|3521.97|3524.71|3524.71|3520.97|3520.97|0
1667906100000|2022-11-08 11:15:00|3521.64|3521.64|3525.26|3525.26|3525.26|3525.26|3521.01|3521.01|0
1667906400000|2022-11-08 11:20:00|3522.14|3522.14|3524.64|3524.64|3524.64|3524.64|3521.64|3521.64|0
1667906700000|2022-11-08 11:25:00|3525.89|3525.89|3527.89|3527.89|3527.89|3527.89|3525.89|3525.89|0
1667907000000|2022-11-08 11:30:00|3528.51|3528.51|3532.43|3532.43|3535.3|3535.3|3528.18|3528.18|0
1667907300000|2022-11-08 11:35:00|3535.55|3535.55|3532.3|3532.3|3536.18|3536.18|3531.06|3531.06|0
1667907600000|2022-11-08 11:40:00|3533.55|3533.55|3531.18|3531.18|3534.8|3534.8|3529.8|3529.8|0
1667907900000|2022-11-08 11:45:00|3531.35|3531.35|3536.43|3536.43|3538.3|3538.3|3531.18|3531.18|0
1667908200000|2022-11-08 11:50:00|3535.18|3535.18|3537.8|3537.8|3537.92|3537.92|3535.18|3535.18|0
1667908500000|2022-11-08 11:55:00|3537.67|3537.67|3535.04|3535.04|3538.17|3538.17|3534.98|3534.98|0
1667908800000|2022-11-08 12:00:00|3534.42|3534.42|3528.55|3528.55|3537.74|3537.74|3528.24|3528.24|0
1667909100000|2022-11-08 12:05:00|3528.49|3528.49|3526.24|3526.24|3531.24|3531.24|3526.24|3526.24|0
1667909400000|2022-11-08 12:10:00|3525.99|3525.99|3530.24|3530.24|3530.61|3530.61|3525.62|3525.62|0
1667909700000|2022-11-08 12:15:00|3528.99|3528.99|3531.32|3531.32|3531.94|3531.94|3526.62|3526.62|0
1667910000000|2022-11-08 12:20:00|3531.07|3531.07|3526.44|3526.44|3532.44|3532.44|3525.82|3525.82|0
1667910300000|2022-11-08 12:25:00|3527.07|3527.07|3531.87|3531.87|3531.87|3531.87|3526.07|3526.07|0
1667910600000|2022-11-08 12:30:00|3533.75|3533.75|3531.87|3531.87|3536.37|3536.37|3531.87|3531.87|0
1667910900000|2022-11-08 12:35:00|3531.7|3531.7|3535.19|3535.19|3535.31|3535.31|3531.7|3531.7|0
1667911200000|2022-11-08 12:40:00|3534.82|3534.82|3535.94|3535.94|3538.32|3538.32|3534.57|3534.57|0
1667911500000|2022-11-08 12:45:00|3537.19|3537.19|3543.89|3543.89|3543.89|3543.89|3535.32|3535.32|0
1667911800000|2022-11-08 12:50:00|3543.27|3543.27|3544.02|3544.02|3544.02|3544.02|3540.77|3540.77|0
1667912100000|2022-11-08 12:55:00|3544.64|3544.64|3544.52|3544.52|3544.64|3544.64|3542.02|3542.02|0
1667912400000|2022-11-08 13:00:00|3545.15|3545.15|3546.14|3546.14|3546.14|3546.14|3543.89|3543.89|0
1667912700000|2022-11-08 13:05:00|3545.52|3545.52|3546.89|3546.89|3548.14|3548.14|3544.14|3544.14|0
1667913000000|2022-11-08 13:10:00|3547.64|3547.64|3548.44|3548.44|3548.76|3548.76|3546.77|3546.77|0
1667913300000|2022-11-08 13:15:00|3546.56|3546.56|3547.19|3547.19|3548.81|3548.81|3546.56|3546.56|0
1667913600000|2022-11-08 13:20:00|3547.81|3547.81|3548.81|3548.81|3550.94|3550.94|3547.81|3547.81|0
1667913900000|2022-11-08 13:25:00|3548.44|3548.44|3551.31|3551.31|3552.06|3552.06|3547.81|3547.81|0
1667914200000|2022-11-08 13:30:00|3551.94|3551.94|3555.27|3555.27|3556.52|3556.52|3551.94|3551.94|0
1667914500000|2022-11-08 13:35:00|3554.9|3554.9|3558.52|3558.52|3558.52|3558.52|3554.27|3554.27|0
1667914800000|2022-11-08 13:40:00|3559.15|3559.15|3558.39|3558.39|3559.15|3559.15|3556.39|3556.39|0
1667915100000|2022-11-08 13:45:00|3557.77|3557.77|3550.89|3550.89|3557.77|3557.77|3546.89|3546.89|0
1667915400000|2022-11-08 13:50:00|3551.52|3551.52|3549.27|3549.27|3552.14|3552.14|3544.64|3544.64|0
1667915700000|2022-11-08 13:55:00|3547.39|3547.39|3548.39|3548.39|3548.39|3548.39|3546.02|3546.02|0
1667916000000|2022-11-08 14:00:00|3549.02|3549.02|3551.02|3551.02|3551.02|3551.02|3546.01|3546.01|0
1667916300000|2022-11-08 14:05:00|3549.77|3549.77|3545.94|3545.94|3549.77|3549.77|3544.52|3544.52|0
1667916600000|2022-11-08 14:10:00|3545.32|3545.32|3549.62|3549.62|3550.28|3550.28|3545.32|3545.32|0
1667916900000|2022-11-08 14:15:00|3549.74|3549.74|3547.02|3547.02|3550.64|3550.64|3546.22|3546.22|0
1667917200000|2022-11-08 14:20:00|3546.85|3546.85|3551.02|3551.02|3551.47|3551.47|3546.85|3546.85|0
1667917500000|2022-11-08 14:25:00|3552.27|3552.27|3552.27|3552.27|3554.02|3554.02|3551.02|3551.02|0
1667917800000|2022-11-08 14:30:00|3552.89|3552.89|3550.65|3550.65|3556.77|3556.77|3547.39|3547.39|0
1667918100000|2022-11-08 14:35:00|3551.27|3551.27|3545.43|3545.43|3551.27|3551.27|3544.18|3544.18|0
1667918400000|2022-11-08 14:40:00|3546.06|3546.06|3545.13|3545.13|3547|3547|3542.88|3542.88|0
1667918700000|2022-11-08 14:45:00|3545.3|3545.3|3539.92|3539.92|3547.17|3547.17|3535.54|3535.54|0
1667919000000|2022-11-08 14:50:00|3540.04|3540.04|3543.97|3543.97|3548.72|3548.72|3536.97|3536.97|0
1667919300000|2022-11-08 14:55:00|3544.32|3544.32|3550.03|3550.03|3555.95|3555.95|3544.32|3544.32|0
1667919600000|2022-11-08 15:00:00|3549.9|3549.9|3554.82|3554.82|3554.82|3554.82|3549.9|3549.9|0
1667919900000|2022-11-08 15:05:00|3555.2|3555.2|3558.02|3558.02|3558.02|3558.02|3554.1|3554.1|0
1667920200000|2022-11-08 15:10:00|3557.39|3557.39|3560.27|3560.27|3563.15|3563.15|3555.89|3555.89|0
1667920500000|2022-11-08 15:15:00|3560.77|3560.77|3567.35|3567.35|3567.35|3567.35|3559.02|3559.02|0
1667920800000|2022-11-08 15:20:00|3566.73|3566.73|3563.1|3563.1|3566.73|3566.73|3562.35|3562.35|0
1667921100000|2022-11-08 15:25:00|3561.22|3561.22|3561.97|3561.97|3564.98|3564.98|3561.22|3561.22|0
1667921400000|2022-11-08 15:30:00|3562.15|3562.15|3563.93|3563.93|3565.64|3565.64|3560.81|3560.81|0
1667921700000|2022-11-08 15:35:00|3565.18|3565.18|3576.52|3576.52|3578.39|3578.39|3563.94|3563.94|0
1667922000000|2022-11-08 15:40:00|3577.77|3577.77|3583.52|3583.52|3583.52|3583.52|3576.52|3576.52|0
1667922300000|2022-11-08 15:45:00|3583.27|3583.27|3581.52|3581.52|3586.52|3586.52|3580.52|3580.52|0
1667922600000|2022-11-08 15:50:00|3580.27|3580.27|3576.94|3576.94|3581.39|3581.39|3576.81|3576.81|0
1667922900000|2022-11-08 15:55:00|3577.56|3577.56|3579.25|3579.25|3579.75|3579.75|3577.21|3577.21|0
1667923200000|2022-11-08 16:00:00|3579.38|3579.38|3574.51|3574.51|3579.38|3579.38|3571.88|3571.88|0
1667923500000|2022-11-08 16:05:00|3574.38|3574.38|3577.89|3577.89|3577.89|3577.89|3572.7|3572.7|0
1667923800000|2022-11-08 16:10:00|3577.77|3577.77|3583.9|3583.9|3584.02|3584.02|3577.77|3577.77|0
1667924100000|2022-11-08 16:15:00|3582.65|3582.65|3585.14|3585.14|3585.89|3585.89|3581.4|3581.4|0
1667924400000|2022-11-08 16:20:00|3585.77|3585.77|3590.79|3590.79|3592.79|3592.79|3584.52|3584.52|0
1667924700000|2022-11-08 16:25:00|3591.04|3591.04|3586.63|3586.63|3591.28|3591.28|3586.44|3586.44|0
1667981700000|2022-11-09 08:15:00|3534.81|3534.81|3533.76|3533.76|3538.26|3538.26|3530.14|3530.14|0
1667982000000|2022-11-09 08:20:00|3531.26|3531.26|3552.63|3552.63|3552.63|3552.63|3531.26|3531.26|0
1667982300000|2022-11-09 08:25:00|3550.12|3550.12|3555.17|3555.17|3557.67|3557.67|3548.51|3548.51|0
1667982600000|2022-11-09 08:30:00|3557.67|3557.67|3554.52|3554.52|3559.54|3559.54|3553.9|3553.9|0
1667982900000|2022-11-09 08:35:00|3552.02|3552.02|3551.46|3551.46|3554.78|3554.78|3548.84|3548.84|0
1667983200000|2022-11-09 08:40:00|3551.28|3551.28|3555.95|3555.95|3563.73|3563.73|3551.28|3551.28|0
1667983500000|2022-11-09 08:45:00|3559.06|3559.06|3553.06|3553.06|3563.43|3563.43|3553.06|3553.06|0
1667983800000|2022-11-09 08:50:00|3552.43|3552.43|3542.57|3542.57|3553.06|3553.06|3539.6|3539.6|0
1667984100000|2022-11-09 08:55:00|3543.19|3543.19|3543.84|3543.84|3544.09|3544.09|3540.37|3540.37|0
1667984400000|2022-11-09 09:00:00|3544.37|3544.37|3537.34|3537.34|3544.37|3544.37|3537.34|3537.34|0
1667984700000|2022-11-09 09:05:00|3539.22|3539.22|3532.97|3532.97|3539.96|3539.96|3532.34|3532.34|0
1667985000000|2022-11-09 09:10:00|3531.72|3531.72|3530|3530|3534.84|3534.84|3530|3530|0
1667985300000|2022-11-09 09:15:00|3529.37|3529.37|3527.6|3527.6|3530.62|3530.62|3525.1|3525.1|0
1667985600000|2022-11-09 09:20:00|3528.22|3528.22|3530.57|3530.57|3530.57|3530.57|3528.07|3528.07|0
1667985900000|2022-11-09 09:25:00|3531.19|3531.19|3526.81|3526.81|3531.19|3531.19|3526.06|3526.06|0
1667986200000|2022-11-09 09:30:00|3527.43|3527.43|3523.57|3523.57|3531.81|3531.81|3522.94|3522.94|0
1667986500000|2022-11-09 09:35:00|3524.19|3524.19|3529.82|3529.82|3531.7|3531.7|3524.19|3524.19|0
1667986800000|2022-11-09 09:40:00|3530.45|3530.45|3536.07|3536.07|3536.07|3536.07|3529.19|3529.19|0
1667987100000|2022-11-09 09:45:00|3534.82|3534.82|3528.94|3528.94|3537.07|3537.07|3528.94|3528.94|0
1667987400000|2022-11-09 09:50:00|3529.57|3529.57|3521.44|3521.44|3530.19|3530.19|3519.57|3519.57|0
1667987700000|2022-11-09 09:55:00|3521.31|3521.31|3516.95|3516.95|3521.31|3521.31|3506.57|3506.57|0
1667988000000|2022-11-09 10:00:00|3515.7|3515.7|3514.57|3514.57|3516.32|3516.32|3513.32|3513.32|0
1667988300000|2022-11-09 10:05:00|3513.94|3513.94|3512.77|3512.77|3513.94|3513.94|3510.19|3510.19|0
1667988600000|2022-11-09 10:10:00|3514.02|3514.02|3513.65|3513.65|3519.03|3519.03|3511.78|3511.78|0
1667988900000|2022-11-09 10:15:00|3514.27|3514.27|3524.35|3524.35|3524.35|3524.35|3514.27|3514.27|0
1667989200000|2022-11-09 10:20:00|3524.98|3524.98|3521.97|3521.97|3525.35|3525.35|3521.35|3521.35|0
1667989500000|2022-11-09 10:25:00|3523.22|3523.22|3517.22|3517.22|3523.73|3523.73|3516.1|3516.1|0
1667989800000|2022-11-09 10:30:00|3518.47|3518.47|3522.39|3522.39|3522.39|3522.39|3517.27|3517.27|0
1667990100000|2022-11-09 10:35:00|3522.64|3522.64|3528.34|3528.34|3528.34|3528.34|3521.47|3521.47|0
1667990400000|2022-11-09 10:40:00|3528.09|3528.09|3532.2|3532.2|3532.83|3532.83|3527.34|3527.34|0
1667990700000|2022-11-09 10:45:00|3531.96|3531.96|3532.34|3532.34|3532.34|3532.34|3528.96|3528.96|0
1667991000000|2022-11-09 10:50:00|3532.59|3532.59|3528.59|3528.59|3532.59|3532.59|3527.84|3527.84|0
1667991300000|2022-11-09 10:55:00|3527.97|3527.97|3524.67|3524.67|3528.42|3528.42|3519.21|3519.21|0
1667991600000|2022-11-09 11:00:00|3524.55|3524.55|3523.87|3523.87|3527.93|3527.93|3523.87|3523.87|0
1667991900000|2022-11-09 11:05:00|3523.63|3523.63|3530.74|3530.74|3530.74|3530.74|3523|3523|0
1667992200000|2022-11-09 11:10:00|3530.49|3530.49|3533.87|3533.87|3533.87|3533.87|3529.25|3529.25|0
1667992500000|2022-11-09 11:15:00|3533.25|3533.25|3530.55|3530.55|3533.62|3533.62|3527.87|3527.87|0
1667992800000|2022-11-09 11:20:00|3530.38|3530.38|3527.12|3527.12|3530.5|3530.5|3526.5|3526.5|0
1667993100000|2022-11-09 11:25:00|3526.88|3526.88|3526.47|3526.47|3526.88|3526.88|3523.35|3523.35|0
1667993400000|2022-11-09 11:30:00|3525.85|3525.85|3524.18|3524.18|3526.48|3526.48|3522.73|3522.73|0
1667993700000|2022-11-09 11:35:00|3525.43|3525.43|3520.38|3520.38|3526.63|3526.63|3520.38|3520.38|0
1667994000000|2022-11-09 11:40:00|3520.01|3520.01|3519.88|3519.88|3520.25|3520.25|3519.26|3519.26|0
1667994300000|2022-11-09 11:45:00|3518.63|3518.63|3518.49|3518.49|3520.34|3520.34|3517.84|3517.84|0
1667994600000|2022-11-09 11:50:00|3519.11|3519.11|3516.48|3516.48|3519.74|3519.74|3515.11|3515.11|0
1667994900000|2022-11-09 11:55:00|3515.86|3515.86|3514.98|3514.98|3515.86|3515.86|3510.24|3510.24|0
1667995200000|2022-11-09 12:00:00|3515.23|3515.23|3515.07|3515.07|3515.49|3515.49|3513.82|3513.82|0
1667995500000|2022-11-09 12:05:00|3513.82|3513.82|3512.44|3512.44|3513.82|3513.82|3509.69|3509.69|0
1667995800000|2022-11-09 12:10:00|3512.69|3512.69|3509.32|3509.32|3512.69|3512.69|3509.32|3509.32|0
1667996100000|2022-11-09 12:15:00|3510.57|3510.57|3505.9|3505.9|3510.57|3510.57|3505.28|3505.28|0
1667996400000|2022-11-09 12:20:00|3506.03|3506.03|3504.4|3504.4|3506.78|3506.78|3502.15|3502.15|0
1667996700000|2022-11-09 12:25:00|3504.52|3504.52|3505.65|3505.65|3505.65|3505.65|3503.77|3503.77|0
1667997000000|2022-11-09 12:30:00|3505.02|3505.02|3508.28|3508.28|3512.52|3512.52|3505.02|3505.02|0
1667997300000|2022-11-09 12:35:00|3509.53|3509.53|3509.77|3509.77|3509.77|3509.77|3507.03|3507.03|0
1667997600000|2022-11-09 12:40:00|3509.15|3509.15|3509.03|3509.03|3509.15|3509.15|3508.4|3508.4|0
1667997900000|2022-11-09 12:45:00|3508.4|3508.4|3509.9|3509.9|3509.9|3509.9|3507.77|3507.77|0
1667998200000|2022-11-09 12:50:00|3510.52|3510.52|3513.77|3513.77|3515.65|3515.65|3510.02|3510.02|0
1667998500000|2022-11-09 12:55:00|3513.65|3513.65|3514.42|3514.42|3517.77|3517.77|3513.65|3513.65|0
1667998800000|2022-11-09 13:00:00|3515.04|3515.04|3513.24|3513.24|3515.16|3515.16|3510.04|3510.04|0
1667999100000|2022-11-09 13:05:00|3511.99|3511.99|3511.25|3511.25|3511.99|3511.99|3506.38|3506.38|0
1667999400000|2022-11-09 13:10:00|3511.08|3511.08|3511.33|3511.33|3511.33|3511.33|3504.2|3504.2|0
1667999700000|2022-11-09 13:15:00|3510.08|3510.08|3505.08|3505.08|3511.2|3511.2|3505.08|3505.08|0
1668000000000|2022-11-09 13:20:00|3506.33|3506.33|3503.58|3503.58|3509.58|3509.58|3503.46|3503.46|0
1668000300000|2022-11-09 13:25:00|3504.83|3504.83|3508.96|3508.96|3508.96|3508.96|3504.83|3504.83|0
1668000600000|2022-11-09 13:30:00|3509.58|3509.58|3510.96|3510.96|3512.21|3512.21|3509.58|3509.58|0
1668000900000|2022-11-09 13:35:00|3510.33|3510.33|3512.34|3512.34|3512.96|3512.96|3510.33|3510.33|0
1668001200000|2022-11-09 13:40:00|3512.96|3512.96|3511.72|3511.72|3513.33|3513.33|3509.46|3509.46|0
1668001500000|2022-11-09 13:45:00|3510.46|3510.46|3511.83|3511.83|3511.83|3511.83|3508.59|3508.59|0
1668001800000|2022-11-09 13:50:00|3512.46|3512.46|3508.59|3508.59|3513.09|3513.09|3508.59|3508.59|0
1668002100000|2022-11-09 13:55:00|3509.21|3509.21|3507.71|3507.71|3511.09|3511.09|3504.59|3504.59|0
1668002400000|2022-11-09 14:00:00|3506.46|3506.46|3503.59|3503.59|3506.58|3506.58|3501.09|3501.09|0
1668002700000|2022-11-09 14:05:00|3504.84|3504.84|3506.97|3506.97|3506.97|3506.97|3502.59|3502.59|0
1668003000000|2022-11-09 14:10:00|3507.6|3507.6|3514.47|3514.47|3517.47|3517.47|3507.6|3507.6|0
1668003300000|2022-11-09 14:15:00|3514.34|3514.34|3513.96|3513.96|3516.22|3516.22|3512.97|3512.97|0
1668003600000|2022-11-09 14:20:00|3514.21|3514.21|3513.13|3513.13|3515.46|3515.46|3513.13|3513.13|0
1668003900000|2022-11-09 14:25:00|3512.51|3512.51|3504.09|3504.09|3512.51|3512.51|3503.97|3503.97|0
1668004200000|2022-11-09 14:30:00|3505.34|3505.34|3506.17|3506.17|3509.55|3509.55|3503.55|3503.55|0
1668004500000|2022-11-09 14:35:00|3505.55|3505.55|3511.06|3511.06|3514.43|3514.43|3505.55|3505.55|0
1668004800000|2022-11-09 14:40:00|3511.3|3511.3|3515.47|3515.47|3515.85|3515.85|3509.43|3509.43|0
1668005100000|2022-11-09 14:45:00|3514.84|3514.84|3515.13|3515.13|3517.14|3517.14|3514.01|3514.01|0
1668005400000|2022-11-09 14:50:00|3515.5|3515.5|3518.12|3518.12|3518.75|3518.75|3512.75|3512.75|0
1668005700000|2022-11-09 14:55:00|3517.5|3517.5|3510.74|3510.74|3518.25|3518.25|3508.87|3508.87|0
1668006000000|2022-11-09 15:00:00|3508.87|3508.87|3516.03|3516.03|3519.03|3519.03|3507.25|3507.25|0
1668006300000|2022-11-09 15:05:00|3516.66|3516.66|3520.86|3520.86|3522.03|3522.03|3516.66|3516.66|0
1668006600000|2022-11-09 15:10:00|3521.49|3521.49|3524.61|3524.61|3527.86|3527.86|3519.74|3519.74|0
1668006900000|2022-11-09 15:15:00|3523.36|3523.36|3528.49|3528.49|3528.49|3528.49|3521.48|3521.48|0
1668007200000|2022-11-09 15:20:00|3527.86|3527.86|3533.23|3533.23|3535.11|3535.11|3527.86|3527.86|0
1668007500000|2022-11-09 15:25:00|3532.99|3532.99|3523.49|3523.49|3532.99|3532.99|3523.49|3523.49|0
1668007800000|2022-11-09 15:30:00|3523.61|3523.61|3515.11|3515.11|3524.24|3524.24|3511.61|3511.61|0
1668008100000|2022-11-09 15:35:00|3514.48|3514.48|3515.86|3515.86|3517.23|3517.23|3514.07|3514.07|0
1668008400000|2022-11-09 15:40:00|3516.49|3516.49|3515.8|3515.8|3518.49|3518.49|3512.81|3512.81|0
1668008700000|2022-11-09 15:45:00|3516.43|3516.43|3516.93|3516.93|3518.81|3518.81|3515.18|3515.18|0
1668009000000|2022-11-09 15:50:00|3515.67|3515.67|3511.43|3511.43|3515.67|3515.67|3510.18|3510.18|0
1668009300000|2022-11-09 15:55:00|3510.8|3510.8|3517.36|3517.36|3520.6|3520.6|3510.8|3510.8|0
1668009600000|2022-11-09 16:00:00|3517.86|3517.86|3516.95|3516.95|3520.85|3520.85|3516.95|3516.95|0
1668009900000|2022-11-09 16:05:00|3516.57|3516.57|3524.61|3524.61|3525.7|3525.7|3513.58|3513.58|0
1668010200000|2022-11-09 16:10:00|3523.99|3523.99|3522.91|3522.91|3524.44|3524.44|3521.24|3521.24|0
1668010500000|2022-11-09 16:15:00|3522.28|3522.28|3521.98|3521.98|3524.78|3524.78|3521.15|3521.15|0
1668010800000|2022-11-09 16:20:00|3522.1|3522.1|3530.6|3530.6|3530.6|3530.6|3522.1|3522.1|0
1668011100000|2022-11-09 16:25:00|3531.23|3531.23|3536.91|3536.91|3536.91|3536.91|3530.35|3530.35|0
1668068100000|2022-11-10 08:15:00|3511.4|3511.4|3510.77|3510.77|3513.28|3513.28|3504.52|3504.52|0
1668068400000|2022-11-10 08:20:00|3513.27|3513.27|3506.56|3506.56|3515.15|3515.15|3502.94|3502.94|0
1668068700000|2022-11-10 08:25:00|3504.06|3504.06|3506.19|3506.19|3512.19|3512.19|3502.19|3502.19|0
1668069000000|2022-11-10 08:30:00|3505.82|3505.82|3507.28|3507.28|3507.28|3507.28|3500.69|3500.69|0
1668069300000|2022-11-10 08:35:00|3507.53|3507.53|3502.78|3502.78|3510.4|3510.4|3500.41|3500.41|0
1668069600000|2022-11-10 08:40:00|3504.03|3504.03|3503.54|3503.54|3504.16|3504.16|3500.28|3500.28|0
1668069900000|2022-11-10 08:45:00|3503.41|3503.41|3491.53|3491.53|3505.29|3505.29|3491.53|3491.53|0
1668070200000|2022-11-10 08:50:00|3492.78|3492.78|3491.61|3491.61|3492.78|3492.78|3488.86|3488.86|0
1668070500000|2022-11-10 08:55:00|3489.11|3489.11|3492.27|3492.27|3492.85|3492.85|3489.11|3489.11|0
1668070800000|2022-11-10 09:00:00|3491.9|3491.9|3486.9|3486.9|3494.03|3494.03|3485.02|3485.02|0
1668071100000|2022-11-10 09:05:00|3488.15|3488.15|3492.15|3492.15|3492.77|3492.77|3485.28|3485.28|0
1668071400000|2022-11-10 09:10:00|3493.4|3493.4|3485.52|3485.52|3496.02|3496.02|3485.52|3485.52|0
1668071700000|2022-11-10 09:15:00|3483.02|3483.02|3483.16|3483.16|3483.16|3483.16|3480.66|3480.66|0
1668072000000|2022-11-10 09:20:00|3486.28|3486.28|3489.28|3489.28|3489.28|3489.28|3486.28|3486.28|0
1668072300000|2022-11-10 09:25:00|3487.4|3487.4|3489.03|3489.03|3489.65|3489.65|3487.28|3487.28|0
1668072600000|2022-11-10 09:30:00|3488.78|3488.78|3489.9|3489.9|3490.53|3490.53|3488.53|3488.53|0
1668072900000|2022-11-10 09:35:00|3489.65|3489.65|3490.95|3490.95|3490.95|3490.95|3488.9|3488.9|0
1668073200000|2022-11-10 09:40:00|3491.2|3491.2|3483.95|3483.95|3491.32|3491.32|3483.33|3483.33|0
1668073500000|2022-11-10 09:45:00|3482.7|3482.7|3480.82|3480.82|3483.95|3483.95|3480.2|3480.2|0
1668073800000|2022-11-10 09:50:00|3482.08|3482.08|3485.08|3485.08|3485.2|3485.2|3481.45|3481.45|0
1668074100000|2022-11-10 09:55:00|3485.7|3485.7|3488.95|3488.95|3489.58|3489.58|3485.7|3485.7|0
1668074400000|2022-11-10 10:00:00|3489.58|3489.58|3498.16|3498.16|3498.16|3498.16|3489.58|3489.58|0
1668074700000|2022-11-10 10:05:00|3498.79|3498.79|3497.67|3497.67|3498.79|3498.79|3497.05|3497.05|0
1668075000000|2022-11-10 10:10:00|3498.92|3498.92|3496.88|3496.88|3498.92|3498.92|3495.63|3495.63|0
1668075300000|2022-11-10 10:15:00|3497.5|3497.5|3498.96|3498.96|3500.46|3500.46|3497.5|3497.5|0
1668075600000|2022-11-10 10:20:00|3492.71|3492.71|3491.43|3491.43|3492.71|3492.71|3490.93|3490.93|0
1668075900000|2022-11-10 10:25:00|3492.68|3492.68|3494.19|3494.19|3495.18|3495.18|3492.68|3492.68|0
1668076200000|2022-11-10 10:30:00|3494.81|3494.81|3494.2|3494.2|3495.82|3495.82|3493.45|3493.45|0
1668076500000|2022-11-10 10:35:00|3493.57|3493.57|3493.07|3493.07|3494.2|3494.2|3490.45|3490.45|0
1668076800000|2022-11-10 10:40:00|3492.82|3492.82|3488.44|3488.44|3492.82|3492.82|3488.44|3488.44|0
1668077100000|2022-11-10 10:45:00|3487.82|3487.82|3482.03|3482.03|3487.82|3487.82|3482.03|3482.03|0
1668077400000|2022-11-10 10:50:00|3483.28|3483.28|3487.14|3487.14|3487.27|3487.27|3482.15|3482.15|0
1668077700000|2022-11-10 10:55:00|3487.27|3487.27|3500.08|3500.08|3500.71|3500.71|3487.27|3487.27|0
1668078000000|2022-11-10 11:00:00|3499.46|3499.46|3497.55|3497.55|3501.96|3501.96|3493.14|3493.14|0
1668078300000|2022-11-10 11:05:00|3498.17|3498.17|3494.68|3494.68|3498.17|3498.17|3493.43|3493.43|0
1668078600000|2022-11-10 11:10:00|3495.93|3495.93|3497.18|3497.18|3497.18|3497.18|3495.3|3495.3|0
1668078900000|2022-11-10 11:15:00|3497.43|3497.43|3503.68|3503.68|3503.68|3503.68|3497.18|3497.18|0
1668079200000|2022-11-10 11:20:00|3504.3|3504.3|3505.72|3505.72|3506.34|3506.34|3504.3|3504.3|0
1668079500000|2022-11-10 11:25:00|3508.85|3508.85|3504.35|3504.35|3508.85|3508.85|3504.35|3504.35|0
1668079800000|2022-11-10 11:30:00|3503.72|3503.72|3504.09|3504.09|3504.34|3504.34|3503.23|3503.23|0
1668080100000|2022-11-10 11:35:00|3503.85|3503.85|3505.1|3505.1|3505.34|3505.34|3503.22|3503.22|0
1668080400000|2022-11-10 11:40:00|3506.35|3506.35|3508.71|3508.71|3508.71|3508.71|3506.35|3506.35|0
1668080700000|2022-11-10 11:45:00|3509.96|3509.96|3509.5|3509.5|3511.38|3511.38|3509.5|3509.5|0
1668081000000|2022-11-10 11:50:00|3507.62|3507.62|3505|3505|3507.62|3507.62|3504.37|3504.37|0
1668081300000|2022-11-10 11:55:00|3505.62|3505.62|3505|3505|3506.25|3506.25|3505|3505|0
1668081600000|2022-11-10 12:00:00|3504.83|3504.83|3506.24|3506.24|3508.07|3508.07|3504.83|3504.83|0
1668081900000|2022-11-10 12:05:00|3508.12|3508.12|3511.37|3511.37|3511.49|3511.49|3508.12|3508.12|0
1668082200000|2022-11-10 12:10:00|3513.24|3513.24|3512.12|3512.12|3515.37|3515.37|3512.12|3512.12|0
1668082500000|2022-11-10 12:15:00|3512.28|3512.28|3503.28|3503.28|3512.28|3512.28|3503.28|3503.28|0
1668082800000|2022-11-10 12:20:00|3502.66|3502.66|3502.16|3502.16|3502.66|3502.66|3500.29|3500.29|0
1668083100000|2022-11-10 12:25:00|3500.29|3500.29|3500.59|3500.59|3500.59|3500.59|3499.63|3499.63|0
1668083400000|2022-11-10 12:30:00|3500.84|3500.84|3499.13|3499.13|3500.84|3500.84|3498.56|3498.56|0
1668083700000|2022-11-10 12:35:00|3499.5|3499.5|3499.38|3499.38|3499.75|3499.75|3498.75|3498.75|0
1668084000000|2022-11-10 12:40:00|3498.75|3498.75|3499.66|3499.66|3501.25|3501.25|3498.75|3498.75|0
1668084300000|2022-11-10 12:45:00|3499.84|3499.84|3499.22|3499.22|3499.84|3499.84|3498.59|3498.59|0
1668084600000|2022-11-10 12:50:00|3497.97|3497.97|3498.84|3498.84|3498.84|3498.84|3497.72|3497.72|0
1668084900000|2022-11-10 12:55:00|3500.09|3500.09|3499.84|3499.84|3502.59|3502.59|3498.59|3498.59|0
1668085200000|2022-11-10 13:00:00|3502.97|3502.97|3502.8|3502.8|3502.97|3502.97|3501.72|3501.72|0
1668085500000|2022-11-10 13:05:00|3500.93|3500.93|3498.05|3498.05|3501.18|3501.18|3498.05|3498.05|0
1668085800000|2022-11-10 13:10:00|3499.3|3499.3|3500.43|3500.43|3500.56|3500.56|3499.3|3499.3|0
1668086100000|2022-11-10 13:15:00|3504.81|3504.81|3504.56|3504.56|3505.43|3505.43|3504.56|3504.56|0
1668086400000|2022-11-10 13:20:00|3505.18|3505.18|3505.81|3505.81|3505.81|3505.81|3503.93|3503.93|0
1668086700000|2022-11-10 13:25:00|3505.18|3505.18|3508.18|3508.18|3509.06|3509.06|3505.18|3505.18|0
1668087000000|2022-11-10 13:30:00|3505.68|3505.68|3612.83|3612.83|3613.46|3613.46|3505.68|3505.68|0
1668087300000|2022-11-10 13:35:00|3610.95|3610.95|3634.89|3634.89|3640.43|3640.43|3607.83|3607.83|0
1668087600000|2022-11-10 13:40:00|3636.14|3636.14|3629.86|3629.86|3638.14|3638.14|3618.44|3618.44|0
1668087900000|2022-11-10 13:45:00|3629.24|3629.24|3629.37|3629.37|3638.61|3638.61|3622.58|3622.58|0
1668088200000|2022-11-10 13:50:00|3628.12|3628.12|3620.07|3620.07|3633.12|3633.12|3613.69|3613.69|0
1668088500000|2022-11-10 13:55:00|3620.2|3620.2|3620.94|3620.94|3625.06|3625.06|3614.32|3614.32|0
1668088800000|2022-11-10 14:00:00|3621.57|3621.57|3630.48|3630.48|3639.56|3639.56|3620.31|3620.31|0
1668089100000|2022-11-10 14:05:00|3631.11|3631.11|3612.16|3612.16|3631.49|3631.49|3612.16|3612.16|0
1668089400000|2022-11-10 14:10:00|3614.03|3614.03|3625.48|3625.48|3627.23|3627.23|3614.03|3614.03|0
1668089700000|2022-11-10 14:15:00|3624.22|3624.22|3630.71|3630.71|3634.22|3634.22|3621.97|3621.97|0
1668090000000|2022-11-10 14:20:00|3630.09|3630.09|3651.65|3651.65|3651.65|3651.65|3625.57|3625.57|0
1668090300000|2022-11-10 14:25:00|3651.77|3651.77|3661.25|3661.25|3661.43|3661.43|3650.94|3650.94|0
1668090600000|2022-11-10 14:30:00|3661.87|3661.87|3663.75|3663.75|3667.04|3667.04|3651.21|3651.21|0
1668090900000|2022-11-10 14:35:00|3665|3665|3671.83|3671.83|3675.42|3675.42|3665|3665|0
1668091200000|2022-11-10 14:40:00|3673.08|3673.08|3676.37|3676.37|3681.37|3681.37|3666.37|3666.37|0
1668091500000|2022-11-10 14:45:00|3675.99|3675.99|3683.25|3683.25|3685.13|3685.13|3673.24|3673.24|0
1668091800000|2022-11-10 14:50:00|3684.5|3684.5|3699.53|3699.53|3708.83|3708.83|3684.5|3684.5|0
1668092100000|2022-11-10 14:55:00|3699.91|3699.91|3721.72|3721.72|3723.05|3723.05|3698.65|3698.65|0
1668092400000|2022-11-10 15:00:00|3722.97|3722.97|3737.72|3737.72|3737.72|3737.72|3722.97|3722.97|0
1668092700000|2022-11-10 15:05:00|3738.47|3738.47|3730.74|3730.74|3738.47|3738.47|3728.46|3728.46|0
1668093000000|2022-11-10 15:10:00|3730.56|3730.56|3744.98|3744.98|3747.48|3747.48|3728.94|3728.94|0
1668093300000|2022-11-10 15:15:00|3746.23|3746.23|3747.26|3747.26|3748.23|3748.23|3738.21|3738.21|0
1668093600000|2022-11-10 15:20:00|3747.14|3747.14|3744.79|3744.79|3762.15|3762.15|3743.29|3743.29|0
1668093900000|2022-11-10 15:25:00|3743.29|3743.29|3737.49|3737.49|3748.54|3748.54|3737.49|3737.49|0
1668094200000|2022-11-10 15:30:00|3738.11|3738.11|3729.03|3729.03|3740.61|3740.61|3725.61|3725.61|0
1668094500000|2022-11-10 15:35:00|3728.9|3728.9|3726.07|3726.07|3734.28|3734.28|3724.82|3724.82|0
1668094800000|2022-11-10 15:40:00|3724.82|3724.82|3733.28|3733.28|3734.53|3734.53|3724.2|3724.2|0
1668095100000|2022-11-10 15:45:00|3733.03|3733.03|3744.07|3744.07|3745.94|3745.94|3728.15|3728.15|0
1668095400000|2022-11-10 15:50:00|3742.82|3742.82|3737.08|3737.08|3742.82|3742.82|3737.08|3737.08|0
1668095700000|2022-11-10 15:55:00|3737.45|3737.45|3739.53|3739.53|3742.7|3742.7|3734.95|3734.95|0
1668096000000|2022-11-10 16:00:00|3739.41|3739.41|3736.15|3736.15|3743.66|3743.66|3736.15|3736.15|0
1668096300000|2022-11-10 16:05:00|3737.4|3737.4|3740.34|3740.34|3744.29|3744.29|3736.79|3736.79|0
1668096600000|2022-11-10 16:10:00|3740.58|3740.58|3748.35|3748.35|3750.36|3750.36|3739.46|3739.46|0
1668096900000|2022-11-10 16:15:00|3748.22|3748.22|3753.58|3753.58|3760.08|3760.08|3743.35|3743.35|0
1668097200000|2022-11-10 16:20:00|3753.83|3753.83|3759.65|3759.65|3760.03|3760.03|3753.33|3753.33|0
1668097500000|2022-11-10 16:25:00|3759.41|3759.41|3758.78|3758.78|3759.65|3759.65|3758.48|3758.48|0
1668154500000|2022-11-11 08:15:00|3747.67|3747.67|3749.71|3749.71|3750.93|3750.93|3738.92|3738.92|0
1668154800000|2022-11-11 08:20:00|3749.34|3749.34|3746.59|3746.59|3749.88|3749.88|3735.09|3735.09|0
1668155100000|2022-11-11 08:25:00|3749.09|3749.09|3757.61|3757.61|3757.61|3757.61|3747.16|3747.16|0
1668155400000|2022-11-11 08:30:00|3756.36|3756.36|3732.24|3732.24|3757.79|3757.79|3728.48|3728.48|0
1668155700000|2022-11-11 08:35:00|3731.99|3731.99|3738.46|3738.46|3739.36|3739.36|3729.49|3729.49|0
1668156000000|2022-11-11 08:40:00|3739.08|3739.08|3742.32|3742.32|3748.86|3748.86|3739.08|3739.08|0
1668156300000|2022-11-11 08:45:00|3739.82|3739.82|3745.52|3745.52|3746.14|3746.14|3739.33|3739.33|0
1668156600000|2022-11-11 08:50:00|3744.77|3744.77|3753.59|3753.59|3755.11|3755.11|3739.86|3739.86|0
1668156900000|2022-11-11 08:55:00|3753.47|3753.47|3759.39|3759.39|3759.55|3759.55|3746.22|3746.22|0
1668157200000|2022-11-11 09:00:00|3760.64|3760.64|3754.52|3754.52|3760.64|3760.64|3753.76|3753.76|0
1668157500000|2022-11-11 09:05:00|3757.02|3757.02|3750.51|3750.51|3760.02|3760.02|3747.88|3747.88|0
1668157800000|2022-11-11 09:10:00|3748.01|3748.01|3745.51|3745.51|3749.26|3749.26|3745.51|3745.51|0
1668158100000|2022-11-11 09:15:00|3746.76|3746.76|3741.51|3741.51|3749.88|3749.88|3741.51|3741.51|0
1668158400000|2022-11-11 09:20:00|3739.01|3739.01|3737.26|3737.26|3739.01|3739.01|3731.26|3731.26|0
1668158700000|2022-11-11 09:25:00|3739.76|3739.76|3739.44|3739.44|3740.89|3740.89|3738.31|3738.31|0
1668159000000|2022-11-11 09:30:00|3740.69|3740.69|3731.48|3731.48|3740.69|3740.69|3728.98|3728.98|0
1668159300000|2022-11-11 09:35:00|3730.23|3730.23|3725.47|3725.47|3730.23|3730.23|3724.22|3724.22|0
1668159600000|2022-11-11 09:40:00|3726.72|3726.72|3728.34|3728.34|3728.34|3728.34|3719.35|3719.35|0
1668159900000|2022-11-11 09:45:00|3729.59|3729.59|3729.71|3729.71|3733.46|3733.46|3727.21|3727.21|0
1668160200000|2022-11-11 09:50:00|3730.96|3730.96|3719.58|3719.58|3730.96|3730.96|3719.58|3719.58|0
1668160500000|2022-11-11 09:55:00|3720.83|3720.83|3719.34|3719.34|3723.58|3723.58|3718.33|3718.33|0
1668160800000|2022-11-11 10:00:00|3720.59|3720.59|3704.58|3704.58|3721.84|3721.84|3704.58|3704.58|0
1668161100000|2022-11-11 10:05:00|3704.45|3704.45|3703.5|3703.5|3707.83|3707.83|3697.83|3697.83|0
1668161400000|2022-11-11 10:10:00|3704.75|3704.75|3707.25|3707.25|3708.5|3708.5|3702.25|3702.25|0
1668161700000|2022-11-11 10:15:00|3707|3707|3703.2|3703.2|3713.46|3713.46|3701.95|3701.95|0
1668162000000|2022-11-11 10:20:00|3703.03|3703.03|3696.91|3696.91|3706.78|3706.78|3696.91|3696.91|0
1668162300000|2022-11-11 10:25:00|3695.66|3695.66|3688.29|3688.29|3695.66|3695.66|3685.28|3685.28|0
1668162600000|2022-11-11 10:30:00|3687.41|3687.41|3698.65|3698.65|3699.9|3699.9|3687.28|3687.28|0
1668162900000|2022-11-11 10:35:00|3698.4|3698.4|3695.9|3695.9|3702.28|3702.28|3690.03|3690.03|0
1668163200000|2022-11-11 10:40:00|3693.4|3693.4|3681.78|3681.78|3693.4|3693.4|3679.27|3679.27|0
1668163500000|2022-11-11 10:45:00|3682.13|3682.13|3681.02|3681.02|3686.13|3686.13|3680.77|3680.77|0
1668163800000|2022-11-11 10:50:00|3679.77|3679.77|3691|3691|3692.25|3692.25|3677.75|3677.75|0
1668164100000|2022-11-11 10:55:00|3690.75|3690.75|3694.25|3694.25|3701.76|3701.76|3689.5|3689.5|0
1668164400000|2022-11-11 11:00:00|3691.75|3691.75|3684|3684|3694.25|3694.25|3684|3684|0
1668164700000|2022-11-11 11:05:00|3683.63|3683.63|3691.04|3691.04|3691.04|3691.04|3683.63|3683.63|0
1668165000000|2022-11-11 11:10:00|3689.79|3689.79|3691.92|3691.92|3693.17|3693.17|3689.79|3689.79|0
1668165300000|2022-11-11 11:15:00|3689.42|3689.42|3690.74|3690.74|3691.99|3691.99|3689.42|3689.42|0
1668165600000|2022-11-11 11:20:00|3689.49|3689.49|3686.62|3686.62|3694.49|3694.49|3684.12|3684.12|0
1668165900000|2022-11-11 11:25:00|3685.37|3685.37|3683.54|3683.54|3685.37|3685.37|3678.74|3678.74|0
1668166200000|2022-11-11 11:30:00|3683.29|3683.29|3670.16|3670.16|3683.29|3683.29|3670.16|3670.16|0
1668166500000|2022-11-11 11:35:00|3668.91|3668.91|3670.04|3670.04|3671.66|3671.66|3668.79|3668.79|0
1668166800000|2022-11-11 11:40:00|3671.29|3671.29|3675.03|3675.03|3681.29|3681.29|3671.16|3671.16|0
1668167100000|2022-11-11 11:45:00|3674.78|3674.78|3669.78|3669.78|3676.03|3676.03|3666.03|3666.03|0
1668167400000|2022-11-11 11:50:00|3671.03|3671.03|3679.91|3679.91|3679.91|3679.91|3669.78|3669.78|0
1668167700000|2022-11-11 11:55:00|3682.41|3682.41|3686.46|3686.46|3686.46|3686.46|3681.08|3681.08|0
1668168000000|2022-11-11 12:00:00|3687.71|3687.71|3696.83|3696.83|3698.08|3698.08|3687.58|3687.58|0
1668168300000|2022-11-11 12:05:00|3698.08|3698.08|3702.37|3702.37|3702.71|3702.71|3696.83|3696.83|0
1668168600000|2022-11-11 12:10:00|3703.62|3703.62|3708.3|3708.3|3708.3|3708.3|3703.13|3703.13|0
1668168900000|2022-11-11 12:15:00|3709.55|3709.55|3713.17|3713.17|3715.67|3715.67|3706.05|3706.05|0
1668169200000|2022-11-11 12:20:00|3711.92|3711.92|3709.28|3709.28|3711.92|3711.92|3703.91|3703.91|0
1668169500000|2022-11-11 12:25:00|3709.03|3709.03|3714.9|3714.9|3714.9|3714.9|3709.03|3709.03|0
1668169800000|2022-11-11 12:30:00|3714.78|3714.78|3711.16|3711.16|3714.78|3714.78|3711.04|3711.04|0
1668170100000|2022-11-11 12:35:00|3712.41|3712.41|3715.67|3715.67|3715.67|3715.67|3712.41|3712.41|0
1668170400000|2022-11-11 12:40:00|3714.42|3714.42|3713.42|3713.42|3714.79|3714.79|3713.42|3713.42|0
1668170700000|2022-11-11 12:45:00|3713.66|3713.66|3711.36|3711.36|3713.91|3713.91|3708.86|3708.86|0
1668171000000|2022-11-11 12:50:00|3710.86|3710.86|3714.86|3714.86|3716.11|3716.11|3709.61|3709.61|0
1668171300000|2022-11-11 12:55:00|3713.61|3713.61|3712.98|3712.98|3713.98|3713.98|3710.74|3710.74|0
1668171600000|2022-11-11 13:00:00|3709.23|3709.23|3710.6|3710.6|3711.98|3711.98|3708.98|3708.98|0
1668171900000|2022-11-11 13:05:00|3709.35|3709.35|3704.85|3704.85|3711.47|3711.47|3704.6|3704.6|0
1668172200000|2022-11-11 13:10:00|3704.72|3704.72|3709.51|3709.51|3710.76|3710.76|3704.72|3704.72|0
1668172500000|2022-11-11 13:15:00|3708.26|3708.26|3706.89|3706.89|3708.26|3708.26|3705.64|3705.64|0
1668172800000|2022-11-11 13:20:00|3705.64|3705.64|3702.63|3702.63|3705.64|3705.64|3702.26|3702.26|0
1668173100000|2022-11-11 13:25:00|3702.38|3702.38|3699.88|3699.88|3703.63|3703.63|3698.38|3698.38|0
1668173400000|2022-11-11 13:30:00|3700.13|3700.13|3697.91|3697.91|3700.13|3700.13|3691.87|3691.87|0
1668173700000|2022-11-11 13:35:00|3699.16|3699.16|3701.2|3701.2|3702.91|3702.91|3698.33|3698.33|0
1668174000000|2022-11-11 13:40:00|3701.33|3701.33|3703.07|3703.07|3703.2|3703.2|3701.33|3701.33|0
1668174300000|2022-11-11 13:45:00|3704.32|3704.32|3708.95|3708.95|3708.95|3708.95|3704.32|3704.32|0
1668174600000|2022-11-11 13:50:00|3710.2|3710.2|3712.09|3712.09|3713.83|3713.83|3710.2|3710.2|0
1668174900000|2022-11-11 13:55:00|3712.21|3712.21|3713.71|3713.71|3713.71|3713.71|3709.58|3709.58|0
1668175200000|2022-11-11 14:00:00|3714.96|3714.96|3717.46|3717.46|3719.96|3719.96|3714.83|3714.83|0
1668175500000|2022-11-11 14:05:00|3716.84|3716.84|3714.43|3714.43|3716.84|3716.84|3714.43|3714.43|0
1668175800000|2022-11-11 14:10:00|3714.3|3714.3|3710|3710|3714.38|3714.38|3708.13|3708.13|0
1668176100000|2022-11-11 14:15:00|3708.75|3708.75|3703.61|3703.61|3708.75|3708.75|3703.61|3703.61|0
1668176400000|2022-11-11 14:20:00|3703.45|3703.45|3699.95|3699.95|3703.45|3703.45|3698.45|3698.45|0
1668176700000|2022-11-11 14:25:00|3700.08|3700.08|3705.58|3705.58|3708.09|3708.09|3699.95|3699.95|0
1668177000000|2022-11-11 14:30:00|3706.83|3706.83|3717.32|3717.32|3719.82|3719.82|3706.83|3706.83|0
1668177300000|2022-11-11 14:35:00|3716.06|3716.06|3708.63|3708.63|3716.06|3716.06|3706.76|3706.76|0
1668177600000|2022-11-11 14:40:00|3708.39|3708.39|3708.8|3708.8|3712.55|3712.55|3704.26|3704.26|0
1668177900000|2022-11-11 14:45:00|3710.05|3710.05|3726.39|3726.39|3726.41|3726.41|3710.05|3710.05|0
1668178200000|2022-11-11 14:50:00|3728.89|3728.89|3734.43|3734.43|3736.69|3736.69|3725.64|3725.64|0
1668178500000|2022-11-11 14:55:00|3733.18|3733.18|3735.55|3735.55|3735.8|3735.8|3731.93|3731.93|0
1668178800000|2022-11-11 15:00:00|3735.3|3735.3|3741.67|3741.67|3745.04|3745.04|3723.48|3723.48|0
1668179100000|2022-11-11 15:05:00|3741.8|3741.8|3738.33|3738.33|3746.15|3746.15|3737.84|3737.84|0
1668179400000|2022-11-11 15:10:00|3739.59|3739.59|3749.56|3749.56|3749.98|3749.98|3739.59|3739.59|0
1668179700000|2022-11-11 15:15:00|3749.39|3749.39|3765.38|3765.38|3766.51|3766.51|3749.39|3749.39|0
1668180000000|2022-11-11 15:20:00|3765.74|3765.74|3762.38|3762.38|3772.69|3772.69|3762.38|3762.38|0
1668180300000|2022-11-11 15:25:00|3761.13|3761.13|3753.61|3753.61|3765.01|3765.01|3753.61|3753.61|0
1668180600000|2022-11-11 15:30:00|3751.11|3751.11|3752.88|3752.88|3758.98|3758.98|3749.13|3749.13|0
1668180900000|2022-11-11 15:35:00|3754.13|3754.13|3748.01|3748.01|3754.13|3754.13|3748.01|3748.01|0
1668181200000|2022-11-11 15:40:00|3746.76|3746.76|3749.14|3749.14|3752.89|3752.89|3745.51|3745.51|0
1668181500000|2022-11-11 15:45:00|3747.89|3747.89|3751.24|3751.24|3751.97|3751.97|3747.47|3747.47|0
1668181800000|2022-11-11 15:50:00|3749.99|3749.99|3747.89|3747.89|3750.15|3750.15|3746.31|3746.31|0
1668182100000|2022-11-11 15:55:00|3747.64|3747.64|3745.48|3745.48|3748.9|3748.9|3742.73|3742.73|0
1668182400000|2022-11-11 16:00:00|3745.66|3745.66|3748.05|3748.05|3749.36|3749.36|3745.36|3745.36|0
1668182700000|2022-11-11 16:05:00|3745.55|3745.55|3732.81|3732.81|3745.55|3745.55|3732.81|3732.81|0
1668183000000|2022-11-11 16:10:00|3731.56|3731.56|3719.68|3719.68|3732.69|3732.69|3719.68|3719.68|0
1668183300000|2022-11-11 16:15:00|3720.93|3720.93|3727.86|3727.86|3727.86|3727.86|3720.93|3720.93|0
1668183600000|2022-11-11 16:20:00|3729.11|3729.11|3723.23|3723.23|3729.11|3729.11|3723.23|3723.23|0
1668183900000|2022-11-11 16:25:00|3724.48|3724.48|3726|3726|3729.19|3729.19|3721.98|3721.98|0
1668413700000|2022-11-14 08:15:00|3702.13|3702.13|3703.62|3703.62|3712.37|3712.37|3685|3685|0
1668414000000|2022-11-14 08:20:00|3704.11|3704.11|3700.99|3700.99|3715.61|3715.61|3700.99|3700.99|0
1668414300000|2022-11-14 08:25:00|3699.74|3699.74|3699.74|3699.74|3703.24|3703.24|3698.49|3698.49|0
1668414600000|2022-11-14 08:30:00|3698.49|3698.49|3695.24|3695.24|3705.74|3705.74|3695.24|3695.24|0
1668414900000|2022-11-14 08:35:00|3699|3699|3703.82|3703.82|3705.36|3705.36|3698.99|3698.99|0
1668415200000|2022-11-14 08:40:00|3705.07|3705.07|3693.28|3693.28|3708.07|3708.07|3693.28|3693.28|0
1668415500000|2022-11-14 08:45:00|3692.03|3692.03|3686.91|3686.91|3692.03|3692.03|3678.03|3678.03|0
1668415800000|2022-11-14 08:50:00|3689.41|3689.41|3679.38|3679.38|3694.54|3694.54|3679.38|3679.38|0
1668416100000|2022-11-14 08:55:00|3680.63|3680.63|3675.1|3675.1|3680.63|3680.63|3668.85|3668.85|0
1668416400000|2022-11-14 09:00:00|3677.6|3677.6|3663.24|3663.24|3677.6|3677.6|3661.99|3661.99|0
1668416700000|2022-11-14 09:05:00|3662.37|3662.37|3652.28|3652.28|3662.37|3662.37|3646.1|3646.1|0
1668417000000|2022-11-14 09:10:00|3651.65|3651.65|3659.3|3659.3|3659.3|3659.3|3649.87|3649.87|0
1668417300000|2022-11-14 09:15:00|3659.68|3659.68|3646.07|3646.07|3664.55|3664.55|3643.57|3643.57|0
1668417600000|2022-11-14 09:20:00|3645.44|3645.44|3649.02|3649.02|3649.02|3649.02|3640.89|3640.89|0
1668417900000|2022-11-14 09:25:00|3647.77|3647.77|3639.89|3639.89|3647.77|3647.77|3633.67|3633.67|0
1668418200000|2022-11-14 09:30:00|3638.64|3638.64|3644.81|3644.81|3646.68|3646.68|3636.27|3636.27|0
1668418500000|2022-11-14 09:35:00|3644.18|3644.18|3647.39|3647.39|3649.26|3649.26|3642.3|3642.3|0
1668418800000|2022-11-14 09:40:00|3646.14|3646.14|3651.34|3651.34|3651.34|3651.34|3645.51|3645.51|0
1668419100000|2022-11-14 09:45:00|3651.69|3651.69|3651.35|3651.35|3654.48|3654.48|3650.8|3650.8|0
1668419400000|2022-11-14 09:50:00|3651.23|3651.23|3649.83|3649.83|3651.45|3651.45|3644.63|3644.63|0
1668419700000|2022-11-14 09:55:00|3648.58|3648.58|3647.29|3647.29|3652.7|3652.7|3646.04|3646.04|0
1668420000000|2022-11-14 10:00:00|3647.79|3647.79|3651.58|3651.58|3653.7|3653.7|3647.79|3647.79|0
1668420300000|2022-11-14 10:05:00|3651.21|3651.21|3656.07|3656.07|3656.07|3656.07|3649.08|3649.08|0
1668420600000|2022-11-14 10:10:00|3656.2|3656.2|3667.82|3667.82|3667.82|3667.82|3655.57|3655.57|0
1668420900000|2022-11-14 10:15:00|3666.57|3666.57|3663.33|3663.33|3667.82|3667.82|3662.08|3662.08|0
1668421200000|2022-11-14 10:20:00|3664.58|3664.58|3657.58|3657.58|3664.58|3664.58|3655.7|3655.7|0
1668421500000|2022-11-14 10:25:00|3656.95|3656.95|3659.96|3659.96|3659.96|3659.96|3656.46|3656.46|0
1668421800000|2022-11-14 10:30:00|3660.31|3660.31|3653.24|3653.24|3662.81|3662.81|3652.61|3652.61|0
1668422100000|2022-11-14 10:35:00|3653.86|3653.86|3648.19|3648.19|3653.86|3653.86|3646.53|3646.53|0
1668422400000|2022-11-14 10:40:00|3649.44|3649.44|3649.27|3649.27|3651.15|3651.15|3648.15|3648.15|0
1668422700000|2022-11-14 10:45:00|3651.77|3651.77|3647.4|3647.4|3652.4|3652.4|3647.4|3647.4|0
1668423000000|2022-11-14 10:50:00|3648.65|3648.65|3651.92|3651.92|3652.28|3652.28|3648.65|3648.65|0
1668423300000|2022-11-14 10:55:00|3651.68|3651.68|3655.1|3655.1|3660.89|3660.89|3651.68|3651.68|0
1668423600000|2022-11-14 11:00:00|3658.85|3658.85|3656.87|3656.87|3670.27|3670.27|3656.87|3656.87|0
1668423900000|2022-11-14 11:05:00|3655.62|3655.62|3637.03|3637.03|3656.04|3656.04|3636.41|3636.41|0
1668424200000|2022-11-14 11:10:00|3636.41|3636.41|3644.89|3644.89|3647.39|3647.39|3636.13|3636.13|0
1668424500000|2022-11-14 11:15:00|3646.76|3646.76|3658.38|3658.38|3659.67|3659.67|3646.14|3646.14|0
1668424800000|2022-11-14 11:20:00|3658.5|3658.5|3662.23|3662.23|3669.36|3669.36|3658.5|3658.5|0
1668425100000|2022-11-14 11:25:00|3661.49|3661.49|3663.2|3663.2|3667.37|3667.37|3661.49|3661.49|0
1668425400000|2022-11-14 11:30:00|3661.32|3661.32|3659.37|3659.37|3664.24|3664.24|3659.37|3659.37|0
1668425700000|2022-11-14 11:35:00|3659.61|3659.61|3659.49|3659.49|3659.61|3659.61|3657.62|3657.62|0
1668426000000|2022-11-14 11:40:00|3658.87|3658.87|3633.74|3633.74|3661.37|3661.37|3633.74|3633.74|0
1668426300000|2022-11-14 11:45:00|3633.11|3633.11|3630.27|3630.27|3634.61|3634.61|3628.19|3628.19|0
1668426600000|2022-11-14 11:50:00|3630.9|3630.9|3639.81|3639.81|3645.55|3645.55|3630.9|3630.9|0
1668426900000|2022-11-14 11:55:00|3639.19|3639.19|3639.18|3639.18|3639.81|3639.81|3636.68|3636.68|0
1668427200000|2022-11-14 12:00:00|3640.43|3640.43|3639.05|3639.05|3640.68|3640.68|3637.68|3637.68|0
1668427500000|2022-11-14 12:05:00|3638.88|3638.88|3644.73|3644.73|3647.23|3647.23|3638.5|3638.5|0
1668427800000|2022-11-14 12:10:00|3645.98|3645.98|3645.64|3645.64|3651.44|3651.44|3644.73|3644.73|0
1668428100000|2022-11-14 12:15:00|3645.02|3645.02|3649.27|3649.27|3649.27|3649.27|3645.02|3645.02|0
1668428400000|2022-11-14 12:20:00|3647.39|3647.39|3645.02|3645.02|3647.39|3647.39|3642.64|3642.64|0
1668428700000|2022-11-14 12:25:00|3644.77|3644.77|3650.39|3650.39|3656.53|3656.53|3644.65|3644.65|0
1668429000000|2022-11-14 12:30:00|3650.52|3650.52|3657.52|3657.52|3657.52|3657.52|3650.52|3650.52|0
1668429300000|2022-11-14 12:35:00|3656.26|3656.26|3652.54|3652.54|3656.26|3656.26|3652.41|3652.41|0
1668429600000|2022-11-14 12:40:00|3655.04|3655.04|3660.74|3660.74|3660.74|3660.74|3654.91|3654.91|0
1668429900000|2022-11-14 12:45:00|3660.11|3660.11|3666.99|3666.99|3666.99|3666.99|3658.86|3658.86|0
1668430200000|2022-11-14 12:50:00|3667.11|3667.11|3668.34|3668.34|3672.12|3672.12|3667.09|3667.09|0
1668430500000|2022-11-14 12:55:00|3667.09|3667.09|3671.09|3671.09|3672.34|3672.34|3666.96|3666.96|0
1668430800000|2022-11-14 13:00:00|3669.84|3669.84|3663.09|3663.09|3669.84|3669.84|3663.09|3663.09|0
1668431100000|2022-11-14 13:05:00|3664.34|3664.34|3658.96|3658.96|3664.34|3664.34|3657.71|3657.71|0
1668431400000|2022-11-14 13:10:00|3657.71|3657.71|3663.96|3663.96|3663.96|3663.96|3656.46|3656.46|0
1668431700000|2022-11-14 13:15:00|3662.71|3662.71|3663.46|3663.46|3664.59|3664.59|3660.46|3660.46|0
1668432000000|2022-11-14 13:20:00|3664.71|3664.71|3662.96|3662.96|3664.71|3664.71|3661.21|3661.21|0
1668432300000|2022-11-14 13:25:00|3661.09|3661.09|3662.21|3662.21|3662.33|3662.33|3658.83|3658.83|0
1668432600000|2022-11-14 13:30:00|3661.96|3661.96|3658.71|3658.71|3663.83|3663.83|3658.21|3658.21|0
1668432900000|2022-11-14 13:35:00|3659.33|3659.33|3660.46|3660.46|3663.58|3663.58|3659.21|3659.21|0
1668433200000|2022-11-14 13:40:00|3661.08|3661.08|3662.33|3662.33|3663.58|3663.58|3658.41|3658.41|0
1668433500000|2022-11-14 13:45:00|3661.71|3661.71|3661.39|3661.39|3662.2|3662.2|3658.89|3658.89|0
1668433800000|2022-11-14 13:50:00|3662.01|3662.01|3665.88|3665.88|3665.88|3665.88|3662.01|3662.01|0
1668434100000|2022-11-14 13:55:00|3665.71|3665.71|3670.59|3670.59|3670.59|3670.59|3664.46|3664.46|0
1668434400000|2022-11-14 14:00:00|3671.84|3671.84|3686.91|3686.91|3688.29|3688.29|3671.84|3671.84|0
1668434700000|2022-11-14 14:05:00|3685.66|3685.66|3689.16|3689.16|3690.53|3690.53|3683.54|3683.54|0
1668435000000|2022-11-14 14:10:00|3688.66|3688.66|3682.07|3682.07|3689.03|3689.03|3681.95|3681.95|0
1668435300000|2022-11-14 14:15:00|3680.82|3680.82|3682.89|3682.89|3683.52|3683.52|3679.39|3679.39|0
1668435600000|2022-11-14 14:20:00|3682.76|3682.76|3681.49|3681.49|3682.76|3682.76|3681.02|3681.02|0
1668435900000|2022-11-14 14:25:00|3681.37|3681.37|3683.52|3683.52|3686.02|3686.02|3681.37|3681.37|0
1668436200000|2022-11-14 14:30:00|3683.4|3683.4|3672.31|3672.31|3688.9|3688.9|3668.27|3668.27|0
1668436500000|2022-11-14 14:35:00|3673.56|3673.56|3684.51|3684.51|3684.51|3684.51|3670.18|3670.18|0
1668436800000|2022-11-14 14:40:00|3684.88|3684.88|3679.63|3679.63|3687.38|3687.38|3677.88|3677.88|0
1668437100000|2022-11-14 14:45:00|3679.51|3679.51|3678.46|3678.46|3679.51|3679.51|3670.59|3670.59|0
1668437400000|2022-11-14 14:50:00|3678.59|3678.59|3689.33|3689.33|3689.33|3689.33|3678.59|3678.59|0
1668437700000|2022-11-14 14:55:00|3689.46|3689.46|3687.7|3687.7|3691.45|3691.45|3684.08|3684.08|0
1668438000000|2022-11-14 15:00:00|3688.95|3688.95|3698.42|3698.42|3700.75|3700.75|3688.95|3688.95|0
1668438300000|2022-11-14 15:05:00|3698.95|3698.95|3703.11|3703.11|3704.36|3704.36|3696.98|3696.98|0
1668438600000|2022-11-14 15:10:00|3702.99|3702.99|3699.32|3699.32|3702.99|3702.99|3693.86|3693.86|0
1668438900000|2022-11-14 15:15:00|3700.57|3700.57|3709.29|3709.29|3713.5|3713.5|3700.57|3700.57|0
1668439200000|2022-11-14 15:20:00|3709.54|3709.54|3713.59|3713.59|3722.97|3722.97|3709.54|3709.54|0
1668439500000|2022-11-14 15:25:00|3712.34|3712.34|3700.99|3700.99|3712.34|3712.34|3695.99|3695.99|0
1668439800000|2022-11-14 15:30:00|3700.64|3700.64|3701.01|3701.01|3702.26|3702.26|3693.26|3693.26|0
1668440100000|2022-11-14 15:35:00|3701.18|3701.18|3687.96|3687.96|3701.18|3701.18|3682.83|3682.83|0
1668440400000|2022-11-14 15:40:00|3692.96|3692.96|3693.99|3693.99|3699.36|3699.36|3690.24|3690.24|0
1668440700000|2022-11-14 15:45:00|3692.74|3692.74|3692.82|3692.82|3695.61|3695.61|3690.24|3690.24|0
1668441000000|2022-11-14 15:50:00|3691.57|3691.57|3697.32|3697.32|3697.32|3697.32|3691.57|3691.57|0
1668441300000|2022-11-14 15:55:00|3699.82|3699.82|3697.65|3697.65|3699.99|3699.99|3697.2|3697.2|0
1668441600000|2022-11-14 16:00:00|3697.9|3697.9|3696.21|3696.21|3698.4|3698.4|3693.16|3693.16|0
1668441900000|2022-11-14 16:05:00|3694.96|3694.96|3694.59|3694.59|3696.09|3696.09|3692.46|3692.46|0
1668442200000|2022-11-14 16:10:00|3694.76|3694.76|3690.7|3690.7|3694.88|3694.88|3685.91|3685.91|0
1668442500000|2022-11-14 16:15:00|3693.2|3693.2|3691.74|3691.74|3695.88|3695.88|3691.58|3691.58|0
1668442800000|2022-11-14 16:20:00|3692.99|3692.99|3691.65|3691.65|3693.54|3693.54|3688.53|3688.53|0
1668443100000|2022-11-14 16:25:00|3691.53|3691.53|3692.29|3692.29|3692.51|3692.51|3689.54|3689.54|0
1668500100000|2022-11-15 08:15:00|3639.71|3639.71|3645.7|3645.7|3645.7|3645.7|3634.96|3634.96|0
1668500400000|2022-11-15 08:20:00|3646.95|3646.95|3637.33|3637.33|3648.2|3648.2|3636.71|3636.71|0
1668500700000|2022-11-15 08:25:00|3636.84|3636.84|3636.42|3636.42|3643.97|3643.97|3633.09|3633.09|0
1668501000000|2022-11-15 08:30:00|3637.05|3637.05|3649.86|3649.86|3650.97|3650.97|3635.17|3635.17|0
1668501300000|2022-11-15 08:35:00|3650.23|3650.23|3629.44|3629.44|3650.48|3650.48|3625.06|3625.06|0
1668501600000|2022-11-15 08:40:00|3630.07|3630.07|3626.59|3626.59|3641.75|3641.75|3624.98|3624.98|0
1668501900000|2022-11-15 08:45:00|3627.84|3627.84|3631.29|3631.29|3640.01|3640.01|3627.84|3627.84|0
1668502200000|2022-11-15 08:50:00|3630.04|3630.04|3628.96|3628.96|3631.13|3631.13|3622.2|3622.2|0
1668502500000|2022-11-15 08:55:00|3630.21|3630.21|3615.75|3615.75|3630.46|3630.46|3614.5|3614.5|0
1668502800000|2022-11-15 09:00:00|3615.12|3615.12|3623.5|3623.5|3625.38|3625.38|3615.12|3615.12|0
1668503100000|2022-11-15 09:05:00|3623.63|3623.63|3614.04|3614.04|3625|3625|3612.55|3612.55|0
1668503400000|2022-11-15 09:10:00|3614.29|3614.29|3623.17|3623.17|3623.17|3623.17|3614.29|3614.29|0
1668503700000|2022-11-15 09:15:00|3621.29|3621.29|3622.59|3622.59|3625.05|3625.05|3616.96|3616.96|0
1668504000000|2022-11-15 09:20:00|3623.21|3623.21|3628.7|3628.7|3629.33|3629.33|3623.21|3623.21|0
1668504300000|2022-11-15 09:25:00|3628.08|3628.08|3631.79|3631.79|3631.79|3631.79|3624.46|3624.46|0
1668504600000|2022-11-15 09:30:00|3632.04|3632.04|3643.79|3643.79|3644.41|3644.41|3632.04|3632.04|0
1668504900000|2022-11-15 09:35:00|3643.61|3643.61|3635.84|3635.84|3647.84|3647.84|3633.58|3633.58|0
1668505200000|2022-11-15 09:40:00|3637.09|3637.09|3637.1|3637.1|3637.1|3637.1|3624.08|3624.08|0
1668505500000|2022-11-15 09:45:00|3636.98|3636.98|3635.22|3635.22|3642.72|3642.72|3635.22|3635.22|0
1668505800000|2022-11-15 09:50:00|3635.85|3635.85|3643.48|3643.48|3646.61|3646.61|3635.85|3635.85|0
1668506100000|2022-11-15 09:55:00|3641.61|3641.61|3646.73|3646.73|3647.73|3647.73|3641.61|3641.61|0
1668506400000|2022-11-15 10:00:00|3647.98|3647.98|3652.11|3652.11|3652.11|3652.11|3647.98|3647.98|0
1668506700000|2022-11-15 10:05:00|3653.98|3653.98|3660.4|3660.4|3662.15|3662.15|3652.11|3652.11|0
1668507000000|2022-11-15 10:10:00|3660.9|3660.9|3660.52|3660.52|3661.9|3661.9|3658.65|3658.65|0
1668507300000|2022-11-15 10:15:00|3659.9|3659.9|3650.18|3650.18|3660.68|3660.68|3650.18|3650.18|0
1668507600000|2022-11-15 10:20:00|3647.68|3647.68|3649.3|3649.3|3650.43|3650.43|3647.68|3647.68|0
1668507900000|2022-11-15 10:25:00|3648.68|3648.68|3646.18|3646.18|3649.3|3649.3|3646.18|3646.18|0
1668508200000|2022-11-15 10:30:00|3647.43|3647.43|3650.3|3650.3|3651.63|3651.63|3647.43|3647.43|0
1668508500000|2022-11-15 10:35:00|3649.05|3649.05|3644.42|3644.42|3649.8|3649.8|3643.68|3643.68|0
1668508800000|2022-11-15 10:40:00|3645.68|3645.68|3647.55|3647.55|3649.55|3649.55|3645.68|3645.68|0
1668509100000|2022-11-15 10:45:00|3648.17|3648.17|3655.55|3655.55|3656.42|3656.42|3648.17|3648.17|0
1668509400000|2022-11-15 10:50:00|3656.18|3656.18|3659.55|3659.55|3662.05|3662.05|3653.93|3653.93|0
1668509700000|2022-11-15 10:55:00|3660.8|3660.8|3662.38|3662.38|3663.04|3663.04|3660.8|3660.8|0
1668510000000|2022-11-15 11:00:00|3662.25|3662.25|3660.51|3660.51|3663.01|3663.01|3658.01|3658.01|0
1668510300000|2022-11-15 11:05:00|3658.63|3658.63|3661|3661|3662.88|3662.88|3658.63|3658.63|0
1668510600000|2022-11-15 11:10:00|3659.75|3659.75|3662.25|3662.25|3662.25|3662.25|3657.51|3657.51|0
1668510900000|2022-11-15 11:15:00|3663.51|3663.51|3663.46|3663.46|3666.33|3666.33|3660.63|3660.63|0
1668511200000|2022-11-15 11:20:00|3663.71|3663.71|3661.86|3661.86|3664.61|3664.61|3660.61|3660.61|0
1668511500000|2022-11-15 11:25:00|3661.98|3661.98|3659.03|3659.03|3661.98|3661.98|3657.9|3657.9|0
1668511800000|2022-11-15 11:30:00|3660.28|3660.28|3662.22|3662.22|3665.41|3665.41|3660.28|3660.28|0
1668512100000|2022-11-15 11:35:00|3663.47|3663.47|3667.63|3667.63|3669.67|3669.67|3663.47|3663.47|0
1668512400000|2022-11-15 11:40:00|3667.45|3667.45|3669.63|3669.63|3669.63|3669.63|3667.01|3667.01|0
1668512700000|2022-11-15 11:45:00|3669.51|3669.51|3674.38|3674.38|3675.25|3675.25|3669.51|3669.51|0
1668513000000|2022-11-15 11:50:00|3674.01|3674.01|3666.88|3666.88|3674.01|3674.01|3666.88|3666.88|0
1668513300000|2022-11-15 11:55:00|3667.13|3667.13|3672.38|3672.38|3672.5|3672.5|3665.88|3665.88|0
1668513600000|2022-11-15 12:00:00|3672.26|3672.26|3670.51|3670.51|3672.26|3672.26|3670.51|3670.51|0
1668513900000|2022-11-15 12:05:00|3673.01|3673.01|3673.26|3673.26|3675.76|3675.76|3671.76|3671.76|0
1668514200000|2022-11-15 12:10:00|3672.01|3672.01|3678.63|3678.63|3680.01|3680.01|3672.01|3672.01|0
1668514500000|2022-11-15 12:15:00|3678.14|3678.14|3678.14|3678.14|3678.14|3678.14|3673.38|3673.38|0
1668514800000|2022-11-15 12:20:00|3678.26|3678.26|3685.96|3685.96|3686.09|3686.09|3678.26|3678.26|0
1668515100000|2022-11-15 12:25:00|3686.21|3686.21|3687.88|3687.88|3689.62|3689.62|3686.21|3686.21|0
1668515400000|2022-11-15 12:30:00|3688|3688|3686.88|3686.88|3688.25|3688.25|3686.75|3686.75|0
1668515700000|2022-11-15 12:35:00|3687|3687|3685.85|3685.85|3689.35|3689.35|3685.85|3685.85|0
1668516000000|2022-11-15 12:40:00|3686.23|3686.23|3686.35|3686.35|3686.47|3686.47|3686.1|3686.1|0
1668516300000|2022-11-15 12:45:00|3686.47|3686.47|3677.97|3677.97|3686.47|3686.47|3677.97|3677.97|0
1668516600000|2022-11-15 12:50:00|3676.72|3676.72|3677.6|3677.6|3677.6|3677.6|3673.22|3673.22|0
1668516900000|2022-11-15 12:55:00|3677.72|3677.72|3678.83|3678.83|3678.83|3678.83|3676.1|3676.1|0
1668517200000|2022-11-15 13:00:00|3678.95|3678.95|3679.57|3679.57|3682.07|3682.07|3678.95|3678.95|0
1668517500000|2022-11-15 13:05:00|3679.7|3679.7|3692.36|3692.36|3692.48|3692.48|3679.7|3679.7|0
1668517800000|2022-11-15 13:10:00|3691.11|3691.11|3691.48|3691.48|3695.23|3695.23|3691.11|3691.11|0
1668518100000|2022-11-15 13:15:00|3692.73|3692.73|3686.82|3686.82|3692.73|3692.73|3686.82|3686.82|0
1668518400000|2022-11-15 13:20:00|3685.57|3685.57|3682.82|3682.82|3685.57|3685.57|3682.82|3682.82|0
1668518700000|2022-11-15 13:25:00|3683.07|3683.07|3688.45|3688.45|3688.45|3688.45|3683.07|3683.07|0
1668519000000|2022-11-15 13:30:00|3685.95|3685.95|3722.93|3722.93|3724.19|3724.19|3684.7|3684.7|0
1668519300000|2022-11-15 13:35:00|3722.56|3722.56|3706.47|3706.47|3722.56|3722.56|3706.47|3706.47|0
1668519600000|2022-11-15 13:40:00|3706.59|3706.59|3698.22|3698.22|3706.59|3706.59|3695.09|3695.09|0
1668519900000|2022-11-15 13:45:00|3695.72|3695.72|3708.13|3708.13|3708.13|3708.13|3693.05|3693.05|0
1668520200000|2022-11-15 13:50:00|3707.89|3707.89|3706.68|3706.68|3707.89|3707.89|3699.05|3699.05|0
1668520500000|2022-11-15 13:55:00|3710.43|3710.43|3727.4|3727.4|3727.4|3727.4|3710.43|3710.43|0
1668520800000|2022-11-15 14:00:00|3728.65|3728.65|3723.4|3723.4|3735.86|3735.86|3722.03|3722.03|0
1668521100000|2022-11-15 14:05:00|3723.03|3723.03|3720.27|3720.27|3724.28|3724.28|3718.53|3718.53|0
1668521400000|2022-11-15 14:10:00|3725.28|3725.28|3717.86|3717.86|3725.4|3725.4|3715.11|3715.11|0
1668521700000|2022-11-15 14:15:00|3716.61|3716.61|3719.48|3719.48|3719.48|3719.48|3715.36|3715.36|0
1668522000000|2022-11-15 14:20:00|3719.61|3719.61|3713.44|3713.44|3721.11|3721.11|3713.44|3713.44|0
1668522300000|2022-11-15 14:25:00|3713.31|3713.31|3708.06|3708.06|3713.31|3713.31|3708.06|3708.06|0
1668522600000|2022-11-15 14:30:00|3709.31|3709.31|3690.59|3690.59|3711.68|3711.68|3690.47|3690.47|0
1668522900000|2022-11-15 14:35:00|3691.84|3691.84|3686.09|3686.09|3693.63|3693.63|3680.44|3680.44|0
1668523200000|2022-11-15 14:40:00|3687.34|3687.34|3685.04|3685.04|3688.59|3688.59|3683.92|3683.92|0
1668523500000|2022-11-15 14:45:00|3683.79|3683.79|3676.56|3676.56|3686.16|3686.16|3675.94|3675.94|0
1668523800000|2022-11-15 14:50:00|3670.3|3670.3|3676.23|3676.23|3680.86|3680.86|3670.3|3670.3|0
1668524100000|2022-11-15 14:55:00|3676.05|3676.05|3680.81|3680.81|3681.18|3681.18|3676.05|3676.05|0
1668524400000|2022-11-15 15:00:00|3679.56|3679.56|3684.71|3684.71|3684.71|3684.71|3677.05|3677.05|0
1668524700000|2022-11-15 15:05:00|3687.21|3687.21|3678.95|3678.95|3688.34|3688.34|3677.21|3677.21|0
1668525000000|2022-11-15 15:10:00|3680.2|3680.2|3678.43|3678.43|3686.71|3686.71|3678.08|3678.08|0
1668525300000|2022-11-15 15:15:00|3677.18|3677.18|3674.57|3674.57|3681.57|3681.57|3674.57|3674.57|0
1668525600000|2022-11-15 15:20:00|3674.7|3674.7|3676.98|3676.98|3678.6|3678.6|3666.97|3666.97|0
1668525900000|2022-11-15 15:25:00|3678.23|3678.23|3684.25|3684.25|3685.5|3685.5|3677.87|3677.87|0
1668526200000|2022-11-15 15:30:00|3686.75|3686.75|3683.03|3683.03|3686.75|3686.75|3677.75|3677.75|0
1668526500000|2022-11-15 15:35:00|3682.53|3682.53|3672.53|3672.53|3683.03|3683.03|3672.53|3672.53|0
1668526800000|2022-11-15 15:40:00|3670.03|3670.03|3680.09|3680.09|3681.94|3681.94|3669.53|3669.53|0
1668527100000|2022-11-15 15:45:00|3680.21|3680.21|3675.22|3675.22|3682.08|3682.08|3675.22|3675.22|0
1668527400000|2022-11-15 15:50:00|3672.72|3672.72|3684.96|3684.96|3684.96|3684.96|3672.59|3672.59|0
1668527700000|2022-11-15 15:55:00|3686.21|3686.21|3690.33|3690.33|3691.71|3691.71|3686.21|3686.21|0
1668528000000|2022-11-15 16:00:00|3689.08|3689.08|3691|3691|3691.71|3691.71|3685.63|3685.63|0
1668528300000|2022-11-15 16:05:00|3692.25|3692.25|3692.13|3692.13|3695|3695|3691.38|3691.38|0
1668528600000|2022-11-15 16:10:00|3692.25|3692.25|3685.13|3685.13|3692.25|3692.25|3683.88|3683.88|0
1668528900000|2022-11-15 16:15:00|3684.6|3684.6|3683.56|3683.56|3685.18|3685.18|3682.94|3682.94|0
1668529200000|2022-11-15 16:20:00|3683.39|3683.39|3681.26|3681.26|3684.82|3684.82|3681.14|3681.14|0
1668529500000|2022-11-15 16:25:00|3681.38|3681.38|3676.58|3676.58|3682.38|3682.38|3675.96|3675.96|0
1668586500000|2022-11-16 08:15:00|3663.3|3663.3|3654.98|3654.98|3663.3|3663.3|3647.47|3647.47|0
1668586800000|2022-11-16 08:20:00|3655.47|3655.47|3653.35|3653.35|3658.22|3658.22|3650.72|3650.72|0
1668587100000|2022-11-16 08:25:00|3653.01|3653.01|3643.63|3643.63|3656.01|3656.01|3643.63|3643.63|0
1668587400000|2022-11-16 08:30:00|3641.75|3641.75|3633.63|3633.63|3643|3643|3632.39|3632.39|0
1668587700000|2022-11-16 08:35:00|3631.13|3631.13|3623.33|3623.33|3631.13|3631.13|3622.38|3622.38|0
1668588000000|2022-11-16 08:40:00|3622.8|3622.8|3625.07|3625.07|3630.36|3630.36|3617.07|3617.07|0
1668588300000|2022-11-16 08:45:00|3625.7|3625.7|3617.22|3617.22|3626.59|3626.59|3615.97|3615.97|0
1668588600000|2022-11-16 08:50:00|3619.09|3619.09|3630.47|3630.47|3632.1|3632.1|3618.47|3618.47|0
1668588900000|2022-11-16 08:55:00|3631.09|3631.09|3618.85|3618.85|3632.97|3632.97|3618.85|3618.85|0
1668589200000|2022-11-16 09:00:00|3616.35|3616.35|3620.16|3620.16|3620.16|3620.16|3612.28|3612.28|0
1668589500000|2022-11-16 09:05:00|3620.78|3620.78|3611.86|3611.86|3620.78|3620.78|3609.28|3609.28|0
1668589800000|2022-11-16 09:10:00|3613.73|3613.73|3611.19|3611.19|3616.06|3616.06|3611.19|3611.19|0
1668590100000|2022-11-16 09:15:00|3611.56|3611.56|3612.56|3612.56|3616.93|3616.93|3610.18|3610.18|0
1668590400000|2022-11-16 09:20:00|3611.93|3611.93|3612.07|3612.07|3615.56|3615.56|3608.81|3608.81|0
1668590700000|2022-11-16 09:25:00|3611.44|3611.44|3608.91|3608.91|3612.07|3612.07|3606.16|3606.16|0
1668591000000|2022-11-16 09:30:00|3609.15|3609.15|3608.73|3608.73|3609.23|3609.23|3605.11|3605.11|0
1668591300000|2022-11-16 09:35:00|3609.36|3609.36|3610.48|3610.48|3614.73|3614.73|3609.23|3609.23|0
1668591600000|2022-11-16 09:40:00|3610.23|3610.23|3611.77|3611.77|3616.35|3616.35|3609.36|3609.36|0
1668591900000|2022-11-16 09:45:00|3612.02|3612.02|3633.77|3633.77|3633.77|3633.77|3612.02|3612.02|0
1668592200000|2022-11-16 09:50:00|3635.03|3635.03|3635.15|3635.15|3638.15|3638.15|3633.9|3633.9|0
1668592500000|2022-11-16 09:55:00|3635.4|3635.4|3642.53|3642.53|3642.53|3642.53|3635.28|3635.28|0
1668592800000|2022-11-16 10:00:00|3642.28|3642.28|3643.41|3643.41|3644.9|3644.9|3641.03|3641.03|0
1668593100000|2022-11-16 10:05:00|3644.03|3644.03|3651.78|3651.78|3651.91|3651.91|3644.03|3644.03|0
1668593400000|2022-11-16 10:10:00|3653.03|3653.03|3654.66|3654.66|3657.4|3657.4|3652.91|3652.91|0
1668593700000|2022-11-16 10:15:00|3653.41|3653.41|3647.03|3647.03|3653.41|3653.41|3647.03|3647.03|0
1668594000000|2022-11-16 10:20:00|3646.9|3646.9|3641.78|3641.78|3647.41|3647.41|3641.78|3641.78|0
1668594300000|2022-11-16 10:25:00|3640.53|3640.53|3633.65|3633.65|3640.53|3640.53|3632.65|3632.65|0
1668594600000|2022-11-16 10:30:00|3634.28|3634.28|3629.82|3629.82|3636.91|3636.91|3629.82|3629.82|0
1668594900000|2022-11-16 10:35:00|3628.57|3628.57|3626.65|3626.65|3629.9|3629.9|3625.65|3625.65|0
1668595200000|2022-11-16 10:40:00|3626.77|3626.77|3624.37|3624.37|3627.4|3627.4|3622.11|3622.11|0
1668595500000|2022-11-16 10:45:00|3624.87|3624.87|3624.62|3624.62|3624.87|3624.87|3620.99|3620.99|0
1668595800000|2022-11-16 10:50:00|3626.12|3626.12|3630.33|3630.33|3630.95|3630.95|3624.87|3624.87|0
1668596100000|2022-11-16 10:55:00|3629.08|3629.08|3623.75|3623.75|3629.63|3629.63|3623.75|3623.75|0
1668596400000|2022-11-16 11:00:00|3625.01|3625.01|3627.27|3627.27|3627.67|3627.67|3624.76|3624.76|0
1668596700000|2022-11-16 11:05:00|3626.64|3626.64|3623.64|3623.64|3626.64|3626.64|3621.89|3621.89|0
1668597000000|2022-11-16 11:10:00|3624.26|3624.26|3626.4|3626.4|3629.27|3629.27|3624.26|3624.26|0
1668597300000|2022-11-16 11:15:00|3622.02|3622.02|3611.89|3611.89|3622.02|3622.02|3611.14|3611.14|0
1668597600000|2022-11-16 11:20:00|3613.14|3613.14|3614.89|3614.89|3615.02|3615.02|3613.02|3613.02|0
1668597900000|2022-11-16 11:25:00|3614.27|3614.27|3617.6|3617.6|3618.9|3618.9|3614.27|3614.27|0
1668598200000|2022-11-16 11:30:00|3615.72|3615.72|3603.96|3603.96|3615.73|3615.73|3600.71|3600.71|0
1668598500000|2022-11-16 11:35:00|3604.33|3604.33|3606.96|3606.96|3606.96|3606.96|3601.21|3601.21|0
1668598800000|2022-11-16 11:40:00|3608.84|3608.84|3607.68|3607.68|3612.59|3612.59|3607.06|3607.06|0
1668599100000|2022-11-16 11:45:00|3608.43|3608.43|3607.93|3607.93|3608.43|3608.43|3605.93|3605.93|0
1668599400000|2022-11-16 11:50:00|3608.3|3608.3|3610.81|3610.81|3610.81|3610.81|3608.3|3608.3|0
1668599700000|2022-11-16 11:55:00|3612.68|3612.68|3619.68|3619.68|3619.93|3619.93|3612.68|3612.68|0
1668600000000|2022-11-16 12:00:00|3619.43|3619.43|3623.11|3623.11|3625.23|3625.23|3618.3|3618.3|0
1668600300000|2022-11-16 12:05:00|3623.73|3623.73|3618.73|3618.73|3623.74|3623.74|3616.86|3616.86|0
1668600600000|2022-11-16 12:10:00|3619.36|3619.36|3621.49|3621.49|3621.49|3621.49|3619.36|3619.36|0
1668600900000|2022-11-16 12:15:00|3623.36|3623.36|3621.87|3621.87|3624.24|3624.24|3620.87|3620.87|0
1668601200000|2022-11-16 12:20:00|3622.37|3622.37|3624.36|3624.36|3629.99|3629.99|3622.37|3622.37|0
1668601500000|2022-11-16 12:25:00|3624.11|3624.11|3615.86|3615.86|3624.11|3624.11|3615.86|3615.86|0
1668601800000|2022-11-16 12:30:00|3615.99|3615.99|3617.74|3617.74|3617.86|3617.86|3612.74|3612.74|0
1668602100000|2022-11-16 12:35:00|3617.38|3617.38|3616.39|3616.39|3618.13|3618.13|3616|3616|0
1668602400000|2022-11-16 12:40:00|3615.76|3615.76|3616.14|3616.14|3620.76|3620.76|3615.76|3615.76|0
1668602700000|2022-11-16 12:45:00|3616.31|3616.31|3615.18|3615.18|3616.31|3616.31|3612.56|3612.56|0
1668603000000|2022-11-16 12:50:00|3612.67|3612.67|3613.3|3613.3|3613.3|3613.3|3610.56|3610.56|0
1668603300000|2022-11-16 12:55:00|3613.42|3613.42|3616.17|3616.17|3617.18|3617.18|3613.42|3613.42|0
1668603600000|2022-11-16 13:00:00|3616.05|3616.05|3609.83|3609.83|3616.05|3616.05|3609.83|3609.83|0
1668603900000|2022-11-16 13:05:00|3610.45|3610.45|3614.08|3614.08|3614.08|3614.08|3610.45|3610.45|0
1668604200000|2022-11-16 13:10:00|3613.83|3613.83|3616.46|3616.46|3616.46|3616.46|3613.83|3613.83|0
1668604500000|2022-11-16 13:15:00|3616.58|3616.58|3613.51|3613.51|3618.76|3618.76|3613.51|3613.51|0
1668604800000|2022-11-16 13:20:00|3613.63|3613.63|3618.13|3618.13|3620.26|3620.26|3613.63|3613.63|0
1668605100000|2022-11-16 13:25:00|3620.01|3620.01|3620.48|3620.48|3625.23|3625.23|3620.01|3620.01|0
1668605400000|2022-11-16 13:30:00|3620.11|3620.11|3610.8|3610.8|3620.11|3620.11|3606.8|3606.8|0
1668605700000|2022-11-16 13:35:00|3610.93|3610.93|3608.6|3608.6|3614.47|3614.47|3607.73|3607.73|0
1668606000000|2022-11-16 13:40:00|3609.85|3609.85|3606.9|3606.9|3609.85|3609.85|3604.16|3604.16|0
1668606300000|2022-11-16 13:45:00|3607.15|3607.15|3607.03|3607.03|3612.48|3612.48|3606.66|3606.66|0
1668606600000|2022-11-16 13:50:00|3607.66|3607.66|3596.88|3596.88|3607.78|3607.78|3596.88|3596.88|0
1668606900000|2022-11-16 13:55:00|3597.51|3597.51|3597.92|3597.92|3599.8|3599.8|3594.26|3594.26|0
1668607200000|2022-11-16 14:00:00|3599.17|3599.17|3598.78|3598.78|3602.53|3602.53|3596.8|3596.8|0
1668607500000|2022-11-16 14:05:00|3598.65|3598.65|3598.44|3598.44|3600.65|3600.65|3596.28|3596.28|0
1668607800000|2022-11-16 14:10:00|3599.69|3599.69|3602.32|3602.32|3602.44|3602.44|3598.82|3598.82|0
1668608100000|2022-11-16 14:15:00|3602.44|3602.44|3606.31|3606.31|3607.19|3607.19|3602.44|3602.44|0
1668608400000|2022-11-16 14:20:00|3605.69|3605.69|3595.06|3595.06|3605.69|3605.69|3595.06|3595.06|0
1668608700000|2022-11-16 14:25:00|3594.44|3594.44|3598.66|3598.66|3598.66|3598.66|3587.1|3587.1|0
1668609000000|2022-11-16 14:30:00|3598.78|3598.78|3602.78|3602.78|3606.25|3606.25|3598.78|3598.78|0
1668609300000|2022-11-16 14:35:00|3603.41|3603.41|3594.54|3594.54|3603.41|3603.41|3593.43|3593.43|0
1668609600000|2022-11-16 14:40:00|3593.92|3593.92|3584.79|3584.79|3594.54|3594.54|3584.54|3584.54|0
1668609900000|2022-11-16 14:45:00|3585.04|3585.04|3574.51|3574.51|3589.53|3589.53|3573.26|3573.26|0
1668610200000|2022-11-16 14:50:00|3575.76|3575.76|3574.8|3574.8|3576.47|3576.47|3572.84|3572.84|0
1668610500000|2022-11-16 14:55:00|3576.05|3576.05|3584.71|3584.71|3585.34|3585.34|3575.93|3575.93|0
1668610800000|2022-11-16 15:00:00|3585.96|3585.96|3585.21|3585.21|3588.71|3588.71|3584.7|3584.7|0
1668611100000|2022-11-16 15:05:00|3583.96|3583.96|3598.36|3598.36|3599.59|3599.59|3583.96|3583.96|0
1668611400000|2022-11-16 15:10:00|3598.99|3598.99|3600.08|3600.08|3604.83|3604.83|3596.61|3596.61|0
1668611700000|2022-11-16 15:15:00|3599.46|3599.46|3601.57|3601.57|3601.57|3601.57|3595.09|3595.09|0
1668612000000|2022-11-16 15:20:00|3601.7|3601.7|3599.2|3599.2|3603.82|3603.82|3597.33|3597.33|0
1668612300000|2022-11-16 15:25:00|3598.58|3598.58|3598.95|3598.95|3602.08|3602.08|3596.83|3596.83|0
1668612600000|2022-11-16 15:30:00|3597.7|3597.7|3596.69|3596.69|3597.7|3597.7|3592.57|3592.57|0
1668612900000|2022-11-16 15:35:00|3596.57|3596.57|3592.78|3592.78|3596.57|3596.57|3592.61|3592.61|0
1668613200000|2022-11-16 15:40:00|3592.41|3592.41|3589.91|3589.91|3595.15|3595.15|3589.91|3589.91|0
1668613500000|2022-11-16 15:45:00|3590.28|3590.28|3589.84|3589.84|3590.28|3590.28|3584.84|3584.84|0
1668613800000|2022-11-16 15:50:00|3589.21|3589.21|3578.47|3578.47|3591.09|3591.09|3577.22|3577.22|0
1668614100000|2022-11-16 15:55:00|3577.84|3577.84|3576.97|3576.97|3580.34|3580.34|3576.97|3576.97|0
1668614400000|2022-11-16 16:00:00|3577.59|3577.59|3575.01|3575.01|3581.84|3581.84|3573.89|3573.89|0
1668614700000|2022-11-16 16:05:00|3574.89|3574.89|3580.67|3580.67|3582.05|3582.05|3574.89|3574.89|0
1668615000000|2022-11-16 16:10:00|3580.05|3580.05|3581.34|3581.34|3581.47|3581.47|3573.8|3573.8|0
1668615300000|2022-11-16 16:15:00|3581.59|3581.59|3583.59|3583.59|3585.17|3585.17|3580.8|3580.8|0
1668615600000|2022-11-16 16:20:00|3584.22|3584.22|3576.29|3576.29|3588.12|3588.12|3576.29|3576.29|0
1668615900000|2022-11-16 16:25:00|3576.16|3576.16|3573.31|3573.31|3579.59|3579.59|3571.22|3571.22|0
1668672900000|2022-11-17 08:15:00|3595.09|3595.09|3609.48|3609.48|3614.35|3614.35|3590.74|3590.74|0
1668673200000|2022-11-17 08:20:00|3605.73|3605.73|3601.7|3601.7|3608.45|3608.45|3601.7|3601.7|0
1668673500000|2022-11-17 08:25:00|3598.57|3598.57|3585.44|3585.44|3598.57|3598.57|3585.44|3585.44|0
1668673800000|2022-11-17 08:30:00|3585.07|3585.07|3592.83|3592.83|3592.83|3592.83|3585.07|3585.07|0
1668674100000|2022-11-17 08:35:00|3591.58|3591.58|3599.05|3599.05|3602.79|3602.79|3588.58|3588.58|0
1668674400000|2022-11-17 08:40:00|3597.8|3597.8|3586.55|3586.55|3597.8|3597.8|3586.55|3586.55|0
1668674700000|2022-11-17 08:45:00|3581.55|3581.55|3575.05|3575.05|3581.55|3581.55|3573.18|3573.18|0
1668675000000|2022-11-17 08:50:00|3580.06|3580.06|3572.81|3572.81|3580.06|3580.06|3570.93|3570.93|0
1668675300000|2022-11-17 08:55:00|3577.19|3577.19|3577.38|3577.38|3579.93|3579.93|3575.55|3575.55|0
1668675600000|2022-11-17 09:00:00|3578.63|3578.63|3573.56|3573.56|3578.76|3578.76|3570.43|3570.43|0
1668675900000|2022-11-17 09:05:00|3574.18|3574.18|3573.42|3573.42|3582.92|3582.92|3573.42|3573.42|0
1668676200000|2022-11-17 09:10:00|3569.04|3569.04|3569.32|3569.32|3571.53|3571.53|3569.04|3569.04|0
1668676500000|2022-11-17 09:15:00|3569.44|3569.44|3574.45|3574.45|3576.33|3576.33|3568.7|3568.7|0
1668676800000|2022-11-17 09:20:00|3575.08|3575.08|3575.43|3575.43|3577.58|3577.58|3573.7|3573.7|0
1668677100000|2022-11-17 09:25:00|3576.68|3576.68|3578.91|3578.91|3579.04|3579.04|3575.81|3575.81|0
1668677400000|2022-11-17 09:30:00|3579.04|3579.04|3575.43|3575.43|3582.27|3582.27|3574.65|3574.65|0
1668677700000|2022-11-17 09:35:00|3574.18|3574.18|3576.48|3576.48|3577.6|3577.6|3574.06|3574.06|0
1668678000000|2022-11-17 09:40:00|3578.98|3578.98|3580.61|3580.61|3582.85|3582.85|3578.98|3578.98|0
1668678300000|2022-11-17 09:45:00|3580.12|3580.12|3580.08|3580.08|3580.7|3580.7|3578.45|3578.45|0
1668678600000|2022-11-17 09:50:00|3579.45|3579.45|3578.95|3578.95|3581.19|3581.19|3577.39|3577.39|0
1668678900000|2022-11-17 09:55:00|3578.82|3578.82|3572.23|3572.23|3581.59|3581.59|3571.48|3571.48|0
1668679200000|2022-11-17 10:00:00|3572.36|3572.36|3575.91|3575.91|3579.48|3579.48|3571.11|3571.11|0
1668679500000|2022-11-17 10:05:00|3575.28|3575.28|3574.29|3574.29|3576.28|3576.28|3572.3|3572.3|0
1668679800000|2022-11-17 10:10:00|3573.67|3573.67|3574.53|3574.53|3574.92|3574.92|3571.41|3571.41|0
1668680100000|2022-11-17 10:15:00|3574.41|3574.41|3578.03|3578.03|3578.65|3578.65|3572.04|3572.04|0
1668680400000|2022-11-17 10:20:00|3577.4|3577.4|3576.41|3576.41|3577.7|3577.7|3574.54|3574.54|0
1668680700000|2022-11-17 10:25:00|3576.29|3576.29|3579.15|3579.15|3580.69|3580.69|3576.29|3576.29|0
1668681000000|2022-11-17 10:30:00|3578.52|3578.52|3578.76|3578.76|3581.26|3581.26|3576.9|3576.9|0
1668681300000|2022-11-17 10:35:00|3578.27|3578.27|3576.03|3576.03|3578.9|3578.9|3576.03|3576.03|0
1668681600000|2022-11-17 10:40:00|3576.16|3576.16|3578.65|3578.65|3579.02|3579.02|3576.16|3576.16|0
1668681900000|2022-11-17 10:45:00|3578.4|3578.4|3564.53|3564.53|3578.4|3578.4|3563.28|3563.28|0
1668682200000|2022-11-17 10:50:00|3563.91|3563.91|3556.08|3556.08|3563.91|3563.91|3554.08|3554.08|0
1668682500000|2022-11-17 10:55:00|3556.7|3556.7|3557.83|3557.83|3558.08|3558.08|3555.58|3555.58|0
1668682800000|2022-11-17 11:00:00|3558.46|3558.46|3570.44|3570.44|3570.44|3570.44|3558.46|3558.46|0
1668683100000|2022-11-17 11:05:00|3569.19|3569.19|3570.57|3570.57|3574.05|3574.05|3569.19|3569.19|0
1668683400000|2022-11-17 11:10:00|3571.19|3571.19|3571.94|3571.94|3574.81|3574.81|3570.57|3570.57|0
1668683700000|2022-11-17 11:15:00|3572.57|3572.57|3577.43|3577.43|3577.93|3577.93|3572.57|3572.57|0
1668684000000|2022-11-17 11:20:00|3578.06|3578.06|3576.02|3576.02|3579.94|3579.94|3576.02|3576.02|0
1668684300000|2022-11-17 11:25:00|3577.27|3577.27|3578.14|3578.14|3578.14|3578.14|3576.52|3576.52|0
1668684600000|2022-11-17 11:30:00|3577.52|3577.52|3579.52|3579.52|3580.4|3580.4|3577.27|3577.27|0
1668684900000|2022-11-17 11:35:00|3580.15|3580.15|3578.98|3578.98|3580.27|3580.27|3573.27|3573.27|0
1668685200000|2022-11-17 11:40:00|3578.35|3578.35|3579.98|3579.98|3582.6|3582.6|3578.35|3578.35|0
1668685500000|2022-11-17 11:45:00|3581.23|3581.23|3586.63|3586.63|3588.1|3588.1|3581.23|3581.23|0
1668685800000|2022-11-17 11:50:00|3584.75|3584.75|3585.46|3585.46|3588.24|3588.24|3579.75|3579.75|0
1668686100000|2022-11-17 11:55:00|3586.71|3586.71|3581.46|3581.46|3586.71|3586.71|3581.33|3581.33|0
1668686400000|2022-11-17 12:00:00|3582.08|3582.08|3587.99|3587.99|3590.44|3590.44|3582.08|3582.08|0
1668686700000|2022-11-17 12:05:00|3587.37|3587.37|3587.25|3587.25|3587.37|3587.37|3584.38|3584.38|0
1668687000000|2022-11-17 12:10:00|3586.63|3586.63|3586.25|3586.25|3586.63|3586.63|3585.13|3585.13|0
1668687300000|2022-11-17 12:15:00|3586.37|3586.37|3584.92|3584.92|3587.97|3587.97|3584.92|3584.92|0
1668687600000|2022-11-17 12:20:00|3584.74|3584.74|3585.37|3585.37|3585.99|3585.99|3583.49|3583.49|0
1668687900000|2022-11-17 12:25:00|3586.62|3586.62|3584.89|3584.89|3591.87|3591.87|3584.89|3584.89|0
1668688200000|2022-11-17 12:30:00|3585.01|3585.01|3581.56|3581.56|3585.19|3585.19|3579.06|3579.06|0
1668688500000|2022-11-17 12:35:00|3580.94|3580.94|3577.57|3577.57|3580.94|3580.94|3577.32|3577.32|0
1668688800000|2022-11-17 12:40:00|3578.19|3578.19|3572.08|3572.08|3578.94|3578.94|3572.08|3572.08|0
1668689100000|2022-11-17 12:45:00|3568.32|3568.32|3561.85|3561.85|3568.32|3568.32|3561.85|3561.85|0
1668689400000|2022-11-17 12:50:00|3562.48|3562.48|3569.24|3569.24|3569.61|3569.61|3562.48|3562.48|0
1668689700000|2022-11-17 12:55:00|3569.49|3569.49|3561.34|3561.34|3570.74|3570.74|3561.34|3561.34|0
1668690000000|2022-11-17 13:00:00|3561.22|3561.22|3554.84|3554.84|3561.22|3561.22|3552.1|3552.1|0
1668690300000|2022-11-17 13:05:00|3554.66|3554.66|3553.31|3553.31|3554.79|3554.79|3549.2|3549.2|0
1668690600000|2022-11-17 13:10:00|3552.69|3552.69|3552.08|3552.08|3552.69|3552.69|3550.2|3550.2|0
1668690900000|2022-11-17 13:15:00|3553.33|3553.33|3553.71|3553.71|3556.45|3556.45|3553.33|3553.33|0
1668691200000|2022-11-17 13:20:00|3553.58|3553.58|3552.64|3552.64|3554.96|3554.96|3551.84|3551.84|0
1668691500000|2022-11-17 13:25:00|3553.26|3553.26|3554.79|3554.79|3557.55|3557.55|3551.39|3551.39|0
1668691800000|2022-11-17 13:30:00|3554.3|3554.3|3549.54|3549.54|3559.41|3559.41|3549.54|3549.54|0
1668692100000|2022-11-17 13:35:00|3549.79|3549.79|3548.42|3548.42|3550.42|3550.42|3546.04|3546.04|0
1668692400000|2022-11-17 13:40:00|3547.92|3547.92|3548.67|3548.67|3549.67|3549.67|3544.29|3544.29|0
1668692700000|2022-11-17 13:45:00|3549.29|3549.29|3538.42|3538.42|3549.29|3549.29|3537.17|3537.17|0
1668693000000|2022-11-17 13:50:00|3539.67|3539.67|3539.06|3539.06|3540.93|3540.93|3533.45|3533.45|0
1668693300000|2022-11-17 13:55:00|3539.68|3539.68|3538.44|3538.44|3542.06|3542.06|3537.81|3537.81|0
1668693600000|2022-11-17 14:00:00|3537.81|3537.81|3543.32|3543.32|3545.32|3545.32|3537.81|3537.81|0
1668693900000|2022-11-17 14:05:00|3542.69|3542.69|3545.06|3545.06|3545.06|3545.06|3537.81|3537.81|0
1668694200000|2022-11-17 14:10:00|3544.43|3544.43|3544.74|3544.74|3547.11|3547.11|3544.43|3544.43|0
1668694500000|2022-11-17 14:15:00|3545.36|3545.36|3547.86|3547.86|3550.23|3550.23|3545.36|3545.36|0
1668694800000|2022-11-17 14:20:00|3547.23|3547.23|3543.6|3543.6|3547.36|3547.36|3542.35|3542.35|0
1668695100000|2022-11-17 14:25:00|3544.22|3544.22|3548.6|3548.6|3548.6|3548.6|3543.6|3543.6|0
1668695400000|2022-11-17 14:30:00|3549.23|3549.23|3551.02|3551.02|3552.77|3552.77|3546.6|3546.6|0
1668695700000|2022-11-17 14:35:00|3552.27|3552.27|3546.87|3546.87|3560.75|3560.75|3546.87|3546.87|0
1668696000000|2022-11-17 14:40:00|3547.05|3547.05|3551.07|3551.07|3555.8|3555.8|3545.8|3545.8|0
1668696300000|2022-11-17 14:45:00|3550.44|3550.44|3554.77|3554.77|3556.02|3556.02|3550.44|3550.44|0
1668696600000|2022-11-17 14:50:00|3554.65|3554.65|3549.48|3549.48|3556.22|3556.22|3549.48|3549.48|0
1668696900000|2022-11-17 14:55:00|3548.86|3548.86|3548.87|3548.87|3548.87|3548.87|3543.62|3543.62|0
1668697200000|2022-11-17 15:00:00|3549.36|3549.36|3551.26|3551.26|3551.26|3551.26|3544.94|3544.94|0
1668697500000|2022-11-17 15:05:00|3550.63|3550.63|3553.88|3553.88|3554.38|3554.38|3549.38|3549.38|0
1668697800000|2022-11-17 15:10:00|3553.26|3553.26|3552.84|3552.84|3554.72|3554.72|3551.59|3551.59|0
1668698100000|2022-11-17 15:15:00|3553.46|3553.46|3562.15|3562.15|3562.15|3562.15|3553.21|3553.21|0
1668698400000|2022-11-17 15:20:00|3563.4|3563.4|3557.67|3557.67|3563.9|3563.9|3555.79|3555.79|0
1668698700000|2022-11-17 15:25:00|3557.04|3557.04|3558.66|3558.66|3560.53|3560.53|3555.59|3555.59|0
1668699000000|2022-11-17 15:30:00|3558.78|3558.78|3553.61|3553.61|3560.99|3560.99|3552.36|3552.36|0
1668699300000|2022-11-17 15:35:00|3553.49|3553.49|3553.98|3553.98|3555.22|3555.22|3550.7|3550.7|0
1668699600000|2022-11-17 15:40:00|3553.73|3553.73|3557.38|3557.38|3557.88|3557.88|3553.1|3553.1|0
1668699900000|2022-11-17 15:45:00|3556.76|3556.76|3560.31|3560.31|3562.18|3562.18|3555.38|3555.38|0
1668700200000|2022-11-17 15:50:00|3560.93|3560.93|3561.31|3561.31|3563.31|3563.31|3559.06|3559.06|0
1668700500000|2022-11-17 15:55:00|3561.94|3561.94|3561.44|3561.44|3565.89|3565.89|3560.12|3560.12|0
1668700800000|2022-11-17 16:00:00|3560.81|3560.81|3551.6|3551.6|3561.56|3561.56|3551.6|3551.6|0
1668701100000|2022-11-17 16:05:00|3550.35|3550.35|3547.56|3547.56|3555.32|3555.32|3547.56|3547.56|0
1668701400000|2022-11-17 16:10:00|3548.19|3548.19|3551.73|3551.73|3551.98|3551.98|3546.06|3546.06|0
1668701700000|2022-11-17 16:15:00|3552.36|3552.36|3547.73|3547.73|3552.58|3552.58|3547.73|3547.73|0
1668702000000|2022-11-17 16:20:00|3548.35|3548.35|3546.27|3546.27|3549.49|3549.49|3546.27|3546.27|0
1668702300000|2022-11-17 16:25:00|3545.64|3545.64|3547.06|3547.06|3549.88|3549.88|3545.39|3545.39|0
1668759300000|2022-11-18 08:15:00|3563.77|3563.77|3550.93|3550.93|3571.02|3571.02|3550.31|3550.31|0
1668759600000|2022-11-18 08:20:00|3550.31|3550.31|3547.76|3547.76|3550.31|3550.31|3544.19|3544.19|0
1668759900000|2022-11-18 08:25:00|3550.89|3550.89|3560.56|3560.56|3563.13|3563.13|3550.89|3550.89|0
1668760200000|2022-11-18 08:30:00|3558.68|3558.68|3548.06|3548.06|3558.68|3558.68|3547.44|3547.44|0
1668760500000|2022-11-18 08:35:00|3547.94|3547.94|3550.85|3550.85|3550.85|3550.85|3543.56|3543.56|0
1668760800000|2022-11-18 08:40:00|3550.6|3550.6|3560.61|3560.61|3560.61|3560.61|3550.35|3550.35|0
1668761100000|2022-11-18 08:45:00|3559.36|3559.36|3556.23|3556.23|3559.85|3559.85|3556.23|3556.23|0
1668761400000|2022-11-18 08:50:00|3555.85|3555.85|3562.11|3562.11|3562.11|3562.11|3555.85|3555.85|0
1668761700000|2022-11-18 08:55:00|3560.23|3560.23|3567.28|3567.28|3567.28|3567.28|3560.23|3560.23|0
1668762000000|2022-11-18 09:00:00|3569.16|3569.16|3564.16|3564.16|3569.78|3569.78|3563.54|3563.54|0
1668762300000|2022-11-18 09:05:00|3562.91|3562.91|3568.28|3568.28|3571.41|3571.41|3562.91|3562.91|0
1668762600000|2022-11-18 09:10:00|3568.91|3568.91|3565.78|3565.78|3569.53|3569.53|3564.53|3564.53|0
1668762900000|2022-11-18 09:15:00|3567.03|3567.03|3580.86|3580.86|3580.86|3580.86|3567.03|3567.03|0
1668763200000|2022-11-18 09:20:00|3581.48|3581.48|3580.6|3580.6|3582.48|3582.48|3580.6|3580.6|0
1668763500000|2022-11-18 09:25:00|3583.1|3583.1|3579.38|3579.38|3584.89|3584.89|3579.38|3579.38|0
1668763800000|2022-11-18 09:30:00|3579.26|3579.26|3575.89|3575.89|3580.64|3580.64|3575.26|3575.26|0
1668764100000|2022-11-18 09:35:00|3577.77|3577.77|3579.77|3579.77|3579.77|3579.77|3576.64|3576.64|0
1668764400000|2022-11-18 09:40:00|3580.39|3580.39|3581.81|3581.81|3581.81|3581.81|3580.39|3580.39|0
1668764700000|2022-11-18 09:45:00|3582.06|3582.06|3576.55|3576.55|3582.8|3582.8|3576.55|3576.55|0
1668765000000|2022-11-18 09:50:00|3576.3|3576.3|3573.3|3573.3|3576.42|3576.42|3571.42|3571.42|0
1668765300000|2022-11-18 09:55:00|3573.42|3573.42|3575.06|3575.06|3578.06|3578.06|3573.05|3573.05|0
1668765600000|2022-11-18 10:00:00|3575.18|3575.18|3574.89|3574.89|3575.51|3575.51|3572.01|3572.01|0
1668765900000|2022-11-18 10:05:00|3574.26|3574.26|3588.8|3588.8|3588.93|3588.93|3574.26|3574.26|0
1668766200000|2022-11-18 10:10:00|3588.64|3588.64|3588.98|3588.98|3588.98|3588.98|3588.4|3588.4|0
1668766500000|2022-11-18 10:15:00|3586.48|3586.48|3592.78|3592.78|3599.41|3599.41|3586.48|3586.48|0
1668766800000|2022-11-18 10:20:00|3593.41|3593.41|3586.6|3586.6|3594.78|3594.78|3586.6|3586.6|0
1668767100000|2022-11-18 10:25:00|3586.72|3586.72|3589.47|3589.47|3590.1|3590.1|3586.1|3586.1|0
1668767400000|2022-11-18 10:30:00|3589.64|3589.64|3604.02|3604.02|3605.65|3605.65|3589.64|3589.64|0
1668767700000|2022-11-18 10:35:00|3602.77|3602.77|3617.6|3617.6|3617.6|3617.6|3602.77|3602.77|0
1668768000000|2022-11-18 10:40:00|3617.48|3617.48|3618.19|3618.19|3619.98|3619.98|3615.44|3615.44|0
1668768300000|2022-11-18 10:45:00|3620.06|3620.06|3620.44|3620.44|3623.32|3623.32|3619.94|3619.94|0
1668768600000|2022-11-18 10:50:00|3621.69|3621.69|3618.86|3618.86|3621.69|3621.69|3614.86|3614.86|0
1668768900000|2022-11-18 10:55:00|3617.61|3617.61|3628.98|3628.98|3629.73|3629.73|3616.98|3616.98|0
1668769200000|2022-11-18 11:00:00|3628.35|3628.35|3631.65|3631.65|3635.9|3635.9|3628.35|3628.35|0
1668769500000|2022-11-18 11:05:00|3631.78|3631.78|3629.94|3629.94|3636.69|3636.69|3628.47|3628.47|0
1668769800000|2022-11-18 11:10:00|3625.57|3625.57|3622.1|3622.1|3625.82|3625.82|3622.1|3622.1|0
1668770100000|2022-11-18 11:15:00|3623.98|3623.98|3632.22|3632.22|3632.22|3632.22|3623.98|3623.98|0
1668770400000|2022-11-18 11:20:00|3631.6|3631.6|3630.63|3630.63|3634.47|3634.47|3630.63|3630.63|0
1668770700000|2022-11-18 11:25:00|3629.38|3629.38|3632.26|3632.26|3632.88|3632.88|3629.38|3629.38|0
1668771000000|2022-11-18 11:30:00|3633.51|3633.51|3633.88|3633.88|3634.45|3634.45|3633.33|3633.33|0
1668771300000|2022-11-18 11:35:00|3633.26|3633.26|3632.63|3632.63|3633.88|3633.88|3630.13|3630.13|0
1668771600000|2022-11-18 11:40:00|3632.46|3632.46|3632.57|3632.57|3632.7|3632.7|3630.2|3630.2|0
1668771900000|2022-11-18 11:45:00|3631.95|3631.95|3634.95|3634.95|3636.69|3636.69|3630.07|3630.07|0
1668772200000|2022-11-18 11:50:00|3634.57|3634.57|3635.82|3635.82|3635.82|3635.82|3633.82|3633.82|0
1668772500000|2022-11-18 11:55:00|3635.19|3635.19|3630.82|3630.82|3636.2|3636.2|3630.82|3630.82|0
1668772800000|2022-11-18 12:00:00|3632.07|3632.07|3645.75|3645.75|3645.75|3645.75|3632.07|3632.07|0
1668773100000|2022-11-18 12:05:00|3645.12|3645.12|3645.74|3645.74|3646.99|3646.99|3644|3644|0
1668773400000|2022-11-18 12:10:00|3645.12|3645.12|3646.12|3646.12|3646.86|3646.86|3644.86|3644.86|0
1668773700000|2022-11-18 12:15:00|3645.49|3645.49|3640.99|3640.99|3646.24|3646.24|3640.36|3640.36|0
1668774000000|2022-11-18 12:20:00|3640.36|3640.36|3639.86|3639.86|3641.11|3641.11|3636.74|3636.74|0
1668774300000|2022-11-18 12:25:00|3639.23|3639.23|3644.23|3644.23|3645.49|3645.49|3636.11|3636.11|0
1668774600000|2022-11-18 12:30:00|3642.98|3642.98|3643.73|3643.73|3645.6|3645.6|3641.98|3641.98|0
1668774900000|2022-11-18 12:35:00|3643.98|3643.98|3644.98|3644.98|3645.1|3645.1|3643.73|3643.73|0
1668775200000|2022-11-18 12:40:00|3643.73|3643.73|3642.97|3642.97|3644.98|3644.98|3641.72|3641.72|0
1668775500000|2022-11-18 12:45:00|3642.73|3642.73|3643.85|3643.85|3645.98|3645.98|3642.6|3642.6|0
1668775800000|2022-11-18 12:50:00|3641.98|3641.98|3642.31|3642.31|3642.31|3642.31|3638.56|3638.56|0
1668776100000|2022-11-18 12:55:00|3642.06|3642.06|3643.06|3643.06|3643.06|3643.06|3640.06|3640.06|0
1668776400000|2022-11-18 13:00:00|3642.94|3642.94|3646.93|3646.93|3647.56|3647.56|3642.94|3642.94|0
1668776700000|2022-11-18 13:05:00|3646.81|3646.81|3648.05|3648.05|3648.06|3648.06|3646.81|3646.81|0
1668777000000|2022-11-18 13:10:00|3646.8|3646.8|3647.68|3647.68|3647.68|3647.68|3645.18|3645.18|0
1668777300000|2022-11-18 13:15:00|3647.43|3647.43|3651.21|3651.21|3652.47|3652.47|3646.8|3646.8|0
1668777600000|2022-11-18 13:20:00|3650.59|3650.59|3650.05|3650.05|3650.59|3650.59|3648.17|3648.17|0
1668777900000|2022-11-18 13:25:00|3649.42|3649.42|3653|3653|3653|3653|3648.23|3648.23|0
1668778200000|2022-11-18 13:30:00|3654.25|3654.25|3654.37|3654.37|3655.12|3655.12|3653.25|3653.25|0
1668778500000|2022-11-18 13:35:00|3653.74|3653.74|3655.48|3655.48|3655.48|3655.48|3653.74|3653.74|0
1668778800000|2022-11-18 13:40:00|3655.36|3655.36|3652.74|3652.74|3656.86|3656.86|3652.74|3652.74|0
1668779100000|2022-11-18 13:45:00|3651.49|3651.49|3650.43|3650.43|3651.86|3651.86|3647.19|3647.19|0
1668779400000|2022-11-18 13:50:00|3650.6|3650.6|3650.61|3650.61|3652.85|3652.85|3649.98|3649.98|0
1668779700000|2022-11-18 13:55:00|3650.74|3650.74|3654.74|3654.74|3654.74|3654.74|3650.61|3650.61|0
1668780000000|2022-11-18 14:00:00|3654.87|3654.87|3662.29|3662.29|3663.54|3663.54|3654.87|3654.87|0
1668780300000|2022-11-18 14:05:00|3662.92|3662.92|3673.79|3673.79|3673.79|3673.79|3662.92|3662.92|0
1668780600000|2022-11-18 14:10:00|3672.54|3672.54|3674.17|3674.17|3675.42|3675.42|3672.54|3672.54|0
1668780900000|2022-11-18 14:15:00|3674.04|3674.04|3676.04|3676.04|3677.29|3677.29|3674.04|3674.04|0
1668781200000|2022-11-18 14:20:00|3674.79|3674.79|3662.95|3662.95|3674.79|3674.79|3662.95|3662.95|0
1668781500000|2022-11-18 14:25:00|3664.2|3664.2|3664.57|3664.57|3668.58|3668.58|3661.32|3661.32|0
1668781800000|2022-11-18 14:30:00|3666.45|3666.45|3660.86|3660.86|3668.95|3668.95|3656.86|3656.86|0
1668782100000|2022-11-18 14:35:00|3661.48|3661.48|3666.15|3666.15|3669.78|3669.78|3661.48|3661.48|0
1668782400000|2022-11-18 14:40:00|3667.4|3667.4|3663.16|3663.16|3668.77|3668.77|3657.78|3657.78|0
1668782700000|2022-11-18 14:45:00|3662.53|3662.53|3661.35|3661.35|3666.65|3666.65|3661.35|3661.35|0
1668783000000|2022-11-18 14:50:00|3661.98|3661.98|3665.1|3665.1|3665.1|3665.1|3660.48|3660.48|0
1668783300000|2022-11-18 14:55:00|3663.85|3663.85|3659.98|3659.98|3665.1|3665.1|3656.11|3656.11|0
1668783600000|2022-11-18 15:00:00|3660.11|3660.11|3649.23|3649.23|3660.11|3660.11|3647.86|3647.86|0
1668783900000|2022-11-18 15:05:00|3649.85|3649.85|3650.73|3650.73|3650.73|3650.73|3646.36|3646.36|0
1668784200000|2022-11-18 15:10:00|3650.98|3650.98|3657.66|3657.66|3661.41|3661.41|3650.98|3650.98|0
1668784500000|2022-11-18 15:15:00|3657.03|3657.03|3653.52|3653.52|3659.77|3659.77|3653.52|3653.52|0
1668784800000|2022-11-18 15:20:00|3652.89|3652.89|3657.37|3657.37|3657.5|3657.5|3652.27|3652.27|0
1668785100000|2022-11-18 15:25:00|3658|3658|3666.28|3666.28|3666.28|3666.28|3657.74|3657.74|0
1668785400000|2022-11-18 15:30:00|3666.15|3666.15|3665.95|3665.95|3667.32|3667.32|3664.32|3664.32|0
1668785700000|2022-11-18 15:35:00|3665.32|3665.32|3664.45|3664.45|3666.7|3666.7|3662.08|3662.08|0
1668786000000|2022-11-18 15:40:00|3664.7|3664.7|3662.13|3662.13|3667.71|3667.71|3662.13|3662.13|0
1668786300000|2022-11-18 15:45:00|3662.38|3662.38|3667.58|3667.58|3667.71|3667.71|3661.59|3661.59|0
1668786600000|2022-11-18 15:50:00|3666.96|3666.96|3663.71|3663.71|3666.96|3666.96|3660.58|3660.58|0
1668786900000|2022-11-18 15:55:00|3663.08|3663.08|3657.96|3657.96|3663.71|3663.71|3656.58|3656.58|0
1668787200000|2022-11-18 16:00:00|3657.84|3657.84|3655.09|3655.09|3659.46|3659.46|3653.84|3653.84|0
1668787500000|2022-11-18 16:05:00|3655.71|3655.71|3660.09|3660.09|3661.09|3661.09|3655.59|3655.59|0
1668787800000|2022-11-18 16:10:00|3659.84|3659.84|3663.72|3663.72|3663.72|3663.72|3658.91|3658.91|0
1668788100000|2022-11-18 16:15:00|3663.09|3663.09|3665.04|3665.04|3666.29|3666.29|3662.46|3662.46|0
1668788400000|2022-11-18 16:20:00|3664.91|3664.91|3670.63|3670.63|3670.63|3670.63|3664.25|3664.25|0
1668788700000|2022-11-18 16:25:00|3670.87|3670.87|3669.92|3669.92|3675.37|3675.37|3668.54|3668.54|0
1669018500000|2022-11-21 08:15:00|3648.48|3648.48|3636.86|3636.86|3648.48|3648.48|3634.35|3634.35|0
1669018800000|2022-11-21 08:20:00|3636.23|3636.23|3629.49|3629.49|3637.35|3637.35|3627|3627|0
1669019100000|2022-11-21 08:25:00|3630.74|3630.74|3627.06|3627.06|3633.63|3633.63|3627.06|3627.06|0
1669019400000|2022-11-21 08:30:00|3627.18|3627.18|3638.69|3638.69|3638.69|3638.69|3624.43|3624.43|0
1669019700000|2022-11-21 08:35:00|3638.57|3638.57|3631.62|3631.62|3638.57|3638.57|3626.95|3626.95|0
1669020000000|2022-11-21 08:40:00|3631|3631|3630.74|3630.74|3633.62|3633.62|3628.87|3628.87|0
1669020300000|2022-11-21 08:45:00|3630.86|3630.86|3624.6|3624.6|3630.86|3630.86|3622.99|3622.99|0
1669020600000|2022-11-21 08:50:00|3624.1|3624.1|3618.67|3618.67|3624.35|3624.35|3617.73|3617.73|0
1669020900000|2022-11-21 08:55:00|3623.67|3623.67|3618.35|3618.35|3625.17|3625.17|3618.35|3618.35|0
1669021200000|2022-11-21 09:00:00|3619.6|3619.6|3620.59|3620.59|3625.09|3625.09|3619.34|3619.34|0
1669021500000|2022-11-21 09:05:00|3620.84|3620.84|3621.49|3621.49|3625.62|3625.62|3620.24|3620.24|0
1669021800000|2022-11-21 09:10:00|3623.99|3623.99|3627.7|3627.7|3627.7|3627.7|3623.49|3623.49|0
1669022100000|2022-11-21 09:15:00|3628.95|3628.95|3633.04|3633.04|3633.33|3633.33|3627.42|3627.42|0
1669022400000|2022-11-21 09:20:00|3633.54|3633.54|3629.49|3629.49|3639.78|3639.78|3628.95|3628.95|0
1669022700000|2022-11-21 09:25:00|3629.32|3629.32|3625.05|3625.05|3633.49|3633.49|3624.38|3624.38|0
1669023000000|2022-11-21 09:30:00|3624.88|3624.88|3624.15|3624.15|3626.88|3626.88|3624.15|3624.15|0
1669023300000|2022-11-21 09:35:00|3625.4|3625.4|3625.24|3625.24|3626.73|3626.73|3622.65|3622.65|0
1669023600000|2022-11-21 09:40:00|3627.11|3627.11|3630.07|3630.07|3630.86|3630.86|3627.11|3627.11|0
1669023900000|2022-11-21 09:45:00|3629.57|3629.57|3635.07|3635.07|3636.32|3636.32|3629.45|3629.45|0
1669024200000|2022-11-21 09:50:00|3634.82|3634.82|3636.42|3636.42|3640.55|3640.55|3634.82|3634.82|0
1669024500000|2022-11-21 09:55:00|3635.93|3635.93|3638.55|3638.55|3638.55|3638.55|3633.67|3633.67|0
1669024800000|2022-11-21 10:00:00|3638.92|3638.92|3639.77|3639.77|3642.39|3642.39|3638.79|3638.79|0
1669025100000|2022-11-21 10:05:00|3639.89|3639.89|3639.82|3639.82|3641.44|3641.44|3638.14|3638.14|0
1669025400000|2022-11-21 10:10:00|3640.32|3640.32|3638.78|3638.78|3641.94|3641.94|3638.78|3638.78|0
1669025700000|2022-11-21 10:15:00|3638.15|3638.15|3637.74|3637.74|3639.11|3639.11|3637.74|3637.74|0
1669026000000|2022-11-21 10:20:00|3637.11|3637.11|3633.03|3633.03|3637.11|3637.11|3633.03|3633.03|0
1669026300000|2022-11-21 10:25:00|3635.53|3635.53|3629.66|3629.66|3635.53|3635.53|3629.04|3629.04|0
1669026600000|2022-11-21 10:30:00|3629.04|3629.04|3623.91|3623.91|3629.29|3629.29|3623.91|3623.91|0
1669026900000|2022-11-21 10:35:00|3623.67|3623.67|3623.66|3623.66|3623.79|3623.79|3621.79|3621.79|0
1669027200000|2022-11-21 10:40:00|3624.29|3624.29|3626.28|3626.28|3626.28|3626.28|3624.29|3624.29|0
1669027500000|2022-11-21 10:45:00|3625.03|3625.03|3629.16|3629.16|3631.04|3631.04|3623.78|3623.78|0
1669027800000|2022-11-21 10:50:00|3627.29|3627.29|3630.4|3630.4|3630.78|3630.78|3627.29|3627.29|0
1669028100000|2022-11-21 10:55:00|3631.03|3631.03|3628.02|3628.02|3631.03|3631.03|3626.65|3626.65|0
1669028400000|2022-11-21 11:00:00|3627.78|3627.78|3631.6|3631.6|3632.98|3632.98|3626.73|3626.73|0
1669028700000|2022-11-21 11:05:00|3632.23|3632.23|3632.91|3632.91|3634.65|3634.65|3632.23|3632.23|0
1669029000000|2022-11-21 11:10:00|3633.03|3633.03|3632.65|3632.65|3633.9|3633.9|3632.65|3632.65|0
1669029300000|2022-11-21 11:15:00|3632.28|3632.28|3628.65|3628.65|3632.28|3632.28|3628.48|3628.48|0
1669029600000|2022-11-21 11:20:00|3628.48|3628.48|3629.48|3629.48|3629.48|3629.48|3627.23|3627.23|0
1669029900000|2022-11-21 11:25:00|3630.73|3630.73|3628.36|3628.36|3630.73|3630.73|3628.23|3628.23|0
1669030200000|2022-11-21 11:30:00|3627.99|3627.99|3630.61|3630.61|3631.98|3631.98|3627.86|3627.86|0
1669030500000|2022-11-21 11:35:00|3630.36|3630.36|3625.38|3625.38|3630.48|3630.48|3622.73|3622.73|0
1669030800000|2022-11-21 11:40:00|3624.75|3624.75|3628.88|3628.88|3628.88|3628.88|3623.13|3623.13|0
1669031100000|2022-11-21 11:45:00|3628.76|3628.76|3630.68|3630.68|3630.68|3630.68|3628.76|3628.76|0
1669031400000|2022-11-21 11:50:00|3630.43|3630.43|3624.76|3624.76|3630.93|3630.93|3624.76|3624.76|0
1669031700000|2022-11-21 11:55:00|3624.51|3624.51|3619.97|3619.97|3624.51|3624.51|3619.35|3619.35|0
1669032000000|2022-11-21 12:00:00|3619.72|3619.72|3615.63|3615.63|3621.59|3621.59|3615.34|3615.34|0
1669032300000|2022-11-21 12:05:00|3614.38|3614.38|3617.16|3617.16|3617.16|3617.16|3613.13|3613.13|0
1669032600000|2022-11-21 12:10:00|3617.79|3617.79|3619.72|3619.72|3620.97|3620.97|3617.35|3617.35|0
1669032900000|2022-11-21 12:15:00|3620.34|3620.34|3628.79|3628.79|3628.79|3628.79|3620.04|3620.04|0
1669033200000|2022-11-21 12:20:00|3630.67|3630.67|3630.17|3630.17|3630.67|3630.67|3628.05|3628.05|0
1669033500000|2022-11-21 12:25:00|3630.29|3630.29|3626.16|3626.16|3630.59|3630.59|3626.16|3626.16|0
1669033800000|2022-11-21 12:30:00|3625.54|3625.54|3623.3|3623.3|3628.01|3628.01|3623.3|3623.3|0
1669034100000|2022-11-21 12:35:00|3620.8|3620.8|3622.76|3622.76|3622.88|3622.88|3620.63|3620.63|0
1669034400000|2022-11-21 12:40:00|3622.88|3622.88|3622.13|3622.13|3622.88|3622.88|3622.13|3622.13|0
1669034700000|2022-11-21 12:45:00|3622.26|3622.26|3625.43|3625.43|3625.43|3625.43|3622.05|3622.05|0
1669035000000|2022-11-21 12:50:00|3626.05|3626.05|3626.09|3626.09|3626.85|3626.85|3624.35|3624.35|0
1669035300000|2022-11-21 12:55:00|3626.26|3626.26|3630.01|3630.01|3630.64|3630.64|3626.26|3626.26|0
1669035600000|2022-11-21 13:00:00|3629.39|3629.39|3635.77|3635.77|3635.77|3635.77|3629.26|3629.26|0
1669035900000|2022-11-21 13:05:00|3633.89|3633.89|3629.26|3629.26|3634.01|3634.01|3627.76|3627.76|0
1669036200000|2022-11-21 13:10:00|3632.39|3632.39|3634.89|3634.89|3635.14|3635.14|3632.26|3632.26|0
1669036500000|2022-11-21 13:15:00|3636.77|3636.77|3637.69|3637.69|3638.94|3638.94|3636.77|3636.77|0
1669036800000|2022-11-21 13:20:00|3637.57|3637.57|3638.9|3638.9|3642.16|3642.16|3635.98|3635.98|0
1669037100000|2022-11-21 13:25:00|3638.28|3638.28|3636.65|3636.65|3639.9|3639.9|3636.65|3636.65|0
1669037400000|2022-11-21 13:30:00|3636.02|3636.02|3635.9|3635.9|3636.02|3636.02|3630.9|3630.9|0
1669037700000|2022-11-21 13:35:00|3634.65|3634.65|3638.07|3638.07|3638.07|3638.07|3634.65|3634.65|0
1669038000000|2022-11-21 13:40:00|3640.57|3640.57|3644.2|3644.2|3644.2|3644.2|3640.57|3640.57|0
1669038300000|2022-11-21 13:45:00|3644.82|3644.82|3650.44|3650.44|3652.95|3652.95|3644.82|3644.82|0
1669038600000|2022-11-21 13:50:00|3649.82|3649.82|3651.32|3651.32|3651.32|3651.32|3647.82|3647.82|0
1669038900000|2022-11-21 13:55:00|3651.95|3651.95|3655.94|3655.94|3657.19|3657.19|3650.2|3650.2|0
1669039200000|2022-11-21 14:00:00|3654.69|3654.69|3647.19|3647.19|3654.69|3654.69|3647.07|3647.07|0
1669039500000|2022-11-21 14:05:00|3644.69|3644.69|3639.31|3639.31|3644.69|3644.69|3639.31|3639.31|0
1669039800000|2022-11-21 14:10:00|3638.69|3638.69|3643.44|3643.44|3644.69|3644.69|3638.69|3638.69|0
1669040100000|2022-11-21 14:15:00|3642.82|3642.82|3641.44|3641.44|3644.44|3644.44|3640.57|3640.57|0
1669040400000|2022-11-21 14:20:00|3641.69|3641.69|3647.61|3647.61|3648.86|3648.86|3638.94|3638.94|0
1669040700000|2022-11-21 14:25:00|3646.99|3646.99|3646.99|3646.99|3646.99|3646.99|3645.74|3645.74|0
1669041000000|2022-11-21 14:30:00|3646.86|3646.86|3645.96|3645.96|3653.69|3653.69|3643.34|3643.34|0
1669041300000|2022-11-21 14:35:00|3647.21|3647.21|3650.55|3650.55|3652.56|3652.56|3646.93|3646.93|0
1669041600000|2022-11-21 14:40:00|3649.93|3649.93|3655.81|3655.81|3659.93|3659.93|3649.3|3649.3|0
1669041900000|2022-11-21 14:45:00|3655.18|3655.18|3669.45|3669.45|3673.5|3673.5|3653.81|3653.81|0
1669042200000|2022-11-21 14:50:00|3669.58|3669.58|3671.79|3671.79|3675.49|3675.49|3669.58|3669.58|0
1669042500000|2022-11-21 14:55:00|3671.42|3671.42|3672.38|3672.38|3672.67|3672.67|3667.62|3667.62|0
1669042800000|2022-11-21 15:00:00|3672.5|3672.5|3672.01|3672.01|3678.51|3678.51|3671.88|3671.88|0
1669043100000|2022-11-21 15:05:00|3666.64|3666.64|3674.21|3674.21|3674.21|3674.21|3665.21|3665.21|0
1669043400000|2022-11-21 15:10:00|3674.45|3674.45|3676.58|3676.58|3677.83|3677.83|3674.33|3674.33|0
1669043700000|2022-11-21 15:15:00|3677.83|3677.83|3669.17|3669.17|3677.83|3677.83|3667.92|3667.92|0
1669044000000|2022-11-21 15:20:00|3668.8|3668.8|3654.82|3654.82|3670.05|3670.05|3646.95|3646.95|0
1669044300000|2022-11-21 15:25:00|3654.95|3654.95|3655.42|3655.42|3655.67|3655.67|3651.57|3651.57|0
1669044600000|2022-11-21 15:30:00|3655.3|3655.3|3655.1|3655.1|3661.68|3661.68|3655.1|3655.1|0
1669044900000|2022-11-21 15:35:00|3656.35|3656.35|3660.4|3660.4|3663.9|3663.9|3655.86|3655.86|0
1669045200000|2022-11-21 15:40:00|3660.52|3660.52|3655.97|3655.97|3662.39|3662.39|3655.97|3655.97|0
1669045500000|2022-11-21 15:45:00|3655.72|3655.72|3652.74|3652.74|3655.85|3655.85|3652.74|3652.74|0
1669045800000|2022-11-21 15:50:00|3652.39|3652.39|3657.64|3657.64|3658.89|3658.89|3652.26|3652.26|0
1669046100000|2022-11-21 15:55:00|3657.51|3657.51|3660.14|3660.14|3662.64|3662.64|3657.39|3657.39|0
1669046400000|2022-11-21 16:00:00|3660.01|3660.01|3663.25|3663.25|3663.5|3663.5|3656.8|3656.8|0
1669046700000|2022-11-21 16:05:00|3662|3662|3666.42|3666.42|3667.54|3667.54|3661.75|3661.75|0
1669047000000|2022-11-21 16:10:00|3665.17|3665.17|3664.24|3664.24|3667.45|3667.45|3663.69|3663.69|0
1669047300000|2022-11-21 16:15:00|3664.11|3664.11|3667.65|3667.65|3670.27|3670.27|3663.77|3663.77|0
1669047600000|2022-11-21 16:20:00|3667.77|3667.77|3674.02|3674.02|3675.27|3675.27|3667.77|3667.77|0
1669047900000|2022-11-21 16:25:00|3674.14|3674.14|3671.07|3671.07|3674.27|3674.27|3669.02|3669.02|0
1669104900000|2022-11-22 08:15:00|3649.36|3649.36|3664.5|3664.5|3669.99|3669.99|3648.73|3648.73|0
1669105200000|2022-11-22 08:20:00|3665.49|3665.49|3650.83|3650.83|3669.24|3669.24|3647.71|3647.71|0
1669105500000|2022-11-22 08:25:00|3650.58|3650.58|3670.18|3670.18|3670.18|3670.18|3650.58|3650.58|0
1669105800000|2022-11-22 08:30:00|3669.85|3669.85|3656.66|3656.66|3669.85|3669.85|3652.91|3652.91|0
1669106100000|2022-11-22 08:35:00|3656.82|3656.82|3650.99|3650.99|3659.82|3659.82|3649.87|3649.87|0
1669106400000|2022-11-22 08:40:00|3650.62|3650.62|3647.43|3647.43|3650.62|3650.62|3644.4|3644.4|0
1669106700000|2022-11-22 08:45:00|3647.55|3647.55|3658.91|3658.91|3659.03|3659.03|3646.4|3646.4|0
1669107000000|2022-11-22 08:50:00|3657.65|3657.65|3666.07|3666.07|3666.07|3666.07|3657.65|3657.65|0
1669107300000|2022-11-22 08:55:00|3667.32|3667.32|3670.07|3670.07|3676.2|3676.2|3667.32|3667.32|0
1669107600000|2022-11-22 09:00:00|3672.57|3672.57|3678|3678|3680.87|3680.87|3671.5|3671.5|0
1669107900000|2022-11-22 09:05:00|3680.5|3680.5|3673.9|3673.9|3681.52|3681.52|3672.27|3672.27|0
1669108200000|2022-11-22 09:10:00|3671.4|3671.4|3669.02|3669.02|3671.4|3671.4|3666.52|3666.52|0
1669108500000|2022-11-22 09:15:00|3671.52|3671.52|3676.89|3676.89|3676.89|3676.89|3671.15|3671.15|0
1669108800000|2022-11-22 09:20:00|3673.14|3673.14|3680.52|3680.52|3680.52|3680.52|3671.64|3671.64|0
1669109100000|2022-11-22 09:25:00|3678.02|3678.02|3676.77|3676.77|3678.02|3678.02|3674.27|3674.27|0
1669109400000|2022-11-22 09:30:00|3677.3|3677.3|3684.68|3684.68|3689.88|3689.88|3676.47|3676.47|0
1669109700000|2022-11-22 09:35:00|3684.93|3684.93|3685.84|3685.84|3687.21|3687.21|3681.47|3681.47|0
1669110000000|2022-11-22 09:40:00|3686.09|3686.09|3690.26|3690.26|3692.76|3692.76|3685.72|3685.72|0
1669110300000|2022-11-22 09:45:00|3692.76|3692.76|3690.26|3690.26|3695.26|3695.26|3688.64|3688.64|0
1669110600000|2022-11-22 09:50:00|3689.01|3689.01|3687.76|3687.76|3689.01|3689.01|3686.51|3686.51|0
1669110900000|2022-11-22 09:55:00|3687.51|3687.51|3684.38|3684.38|3689.38|3689.38|3684.38|3684.38|0
1669111200000|2022-11-22 10:00:00|3684.5|3684.5|3679.5|3679.5|3687.13|3687.13|3677|3677|0
1669111500000|2022-11-22 10:05:00|3680.75|3680.75|3680.01|3680.01|3683.25|3683.25|3676.26|3676.26|0
1669111800000|2022-11-22 10:10:00|3679.76|3679.76|3680.64|3680.64|3680.76|3680.76|3679.14|3679.14|0
1669112100000|2022-11-22 10:15:00|3683.14|3683.14|3683.39|3683.39|3683.39|3683.39|3683.14|3683.14|0
1669112400000|2022-11-22 10:20:00|3680.89|3680.89|3685.3|3685.3|3685.3|3685.3|3676.55|3676.55|0
1669112700000|2022-11-22 10:25:00|3686.55|3686.55|3680.67|3680.67|3686.93|3686.93|3679.42|3679.42|0
1669113000000|2022-11-22 10:30:00|3681.92|3681.92|3681.47|3681.47|3683.34|3683.34|3681.47|3681.47|0
1669113300000|2022-11-22 10:35:00|3680.22|3680.22|3684.1|3684.1|3684.35|3684.35|3680.22|3680.22|0
1669113600000|2022-11-22 10:40:00|3685.35|3685.35|3684.17|3684.17|3685.47|3685.47|3683.68|3683.68|0
1669113900000|2022-11-22 10:45:00|3683.92|3683.92|3679.3|3679.3|3684.17|3684.17|3679.3|3679.3|0
1669114200000|2022-11-22 10:50:00|3679.43|3679.43|3680|3680|3681.25|3681.25|3677.13|3677.13|0
1669114500000|2022-11-22 10:55:00|3679.87|3679.87|3681|3681|3683.87|3683.87|3679.75|3679.75|0
1669114800000|2022-11-22 11:00:00|3681.25|3681.25|3675.59|3675.59|3682.62|3682.62|3675.34|3675.34|0
1669115100000|2022-11-22 11:05:00|3675.46|3675.46|3677.71|3677.71|3679.34|3679.34|3675.46|3675.46|0
1669115400000|2022-11-22 11:10:00|3677.96|3677.96|3663.62|3663.62|3680.96|3680.96|3662.2|3662.2|0
1669115700000|2022-11-22 11:15:00|3663|3663|3675.67|3675.67|3675.67|3675.67|3662.88|3662.88|0
1669116000000|2022-11-22 11:20:00|3674.42|3674.42|3669.72|3669.72|3674.67|3674.67|3668.46|3668.46|0
1669116300000|2022-11-22 11:25:00|3670.97|3670.97|3666.5|3666.5|3672.22|3672.22|3666.5|3666.5|0
1669116600000|2022-11-22 11:30:00|3666.75|3666.75|3664.49|3664.49|3667.42|3667.42|3661.5|3661.5|0
1669116900000|2022-11-22 11:35:00|3663.24|3663.24|3661.5|3661.5|3663.24|3663.24|3658.12|3658.12|0
1669117200000|2022-11-22 11:40:00|3660.24|3660.24|3662.75|3662.75|3662.75|3662.75|3660.24|3660.24|0
1669117500000|2022-11-22 11:45:00|3662.87|3662.87|3662.36|3662.36|3663.61|3663.61|3662.12|3662.12|0
1669117800000|2022-11-22 11:50:00|3661.11|3661.11|3663.24|3663.24|3664.49|3664.49|3660.74|3660.74|0
1669118100000|2022-11-22 11:55:00|3663.12|3663.12|3663.49|3663.49|3663.61|3663.61|3661.87|3661.87|0
1669118400000|2022-11-22 12:00:00|3663.86|3663.86|3665.11|3665.11|3665.11|3665.11|3663.86|3663.86|0
1669118700000|2022-11-22 12:05:00|3666.36|3666.36|3666.27|3666.27|3668.23|3668.23|3665.78|3665.78|0
1669119000000|2022-11-22 12:10:00|3667.53|3667.53|3670.78|3670.78|3671.28|3671.28|3666.27|3666.27|0
1669119300000|2022-11-22 12:15:00|3669.53|3669.53|3671.37|3671.37|3673.28|3673.28|3669.53|3669.53|0
1669119600000|2022-11-22 12:20:00|3671.12|3671.12|3670.72|3670.72|3671.97|3671.97|3670.72|3670.72|0
1669119900000|2022-11-22 12:25:00|3670.34|3670.34|3667.59|3667.59|3670.34|3670.34|3667.59|3667.59|0
1669120200000|2022-11-22 12:30:00|3666.34|3666.34|3662.51|3662.51|3667.01|3667.01|3662.51|3662.51|0
1669120500000|2022-11-22 12:35:00|3662.76|3662.76|3665.55|3665.55|3667.05|3667.05|3662.76|3662.76|0
1669120800000|2022-11-22 12:40:00|3665.43|3665.43|3669.18|3669.18|3669.18|3669.18|3665.43|3665.43|0
1669121100000|2022-11-22 12:45:00|3668.93|3668.93|3668.81|3668.81|3670.31|3670.31|3668.81|3668.81|0
1669121400000|2022-11-22 12:50:00|3667.56|3667.56|3665.76|3665.76|3668.81|3668.81|3665.76|3665.76|0
1669121700000|2022-11-22 12:55:00|3664.51|3664.51|3665.59|3665.59|3666.84|3666.84|3663.97|3663.97|0
1669122000000|2022-11-22 13:00:00|3666.97|3666.97|3668.5|3668.5|3671.25|3671.25|3664.47|3664.47|0
1669122300000|2022-11-22 13:05:00|3668.37|3668.37|3667.97|3667.97|3669.22|3669.22|3667.3|3667.3|0
1669122600000|2022-11-22 13:10:00|3669.22|3669.22|3672.14|3672.14|3672.14|3672.14|3669.22|3669.22|0
1669122900000|2022-11-22 13:15:00|3672.27|3672.27|3677.52|3677.52|3677.64|3677.64|3672.27|3672.27|0
1669123200000|2022-11-22 13:20:00|3676.27|3676.27|3676.16|3676.16|3676.64|3676.64|3676.16|3676.16|0
1669123500000|2022-11-22 13:25:00|3676.41|3676.41|3679.04|3679.04|3679.66|3679.66|3676.41|3676.41|0
1669123800000|2022-11-22 13:30:00|3680.29|3680.29|3676.3|3676.3|3680.29|3680.29|3676.17|3676.17|0
1669124100000|2022-11-22 13:35:00|3676.42|3676.42|3679.46|3679.46|3680.71|3680.71|3676.42|3676.42|0
1669124400000|2022-11-22 13:40:00|3679.33|3679.33|3680.71|3680.71|3682.26|3682.26|3679.33|3679.33|0
1669124700000|2022-11-22 13:45:00|3681.06|3681.06|3684.06|3684.06|3684.06|3684.06|3681.06|3681.06|0
1669125000000|2022-11-22 13:50:00|3684.31|3684.31|3683.06|3683.06|3684.55|3684.55|3682.56|3682.56|0
1669125300000|2022-11-22 13:55:00|3682.81|3682.81|3681.26|3681.26|3684.06|3684.06|3681.26|3681.26|0
1669125600000|2022-11-22 14:00:00|3681.38|3681.38|3681.88|3681.88|3681.88|3681.88|3681.26|3681.26|0
1669125900000|2022-11-22 14:05:00|3683.13|3683.13|3683.93|3683.93|3685.93|3685.93|3683.13|3683.13|0
1669126200000|2022-11-22 14:10:00|3684.18|3684.18|3683.18|3683.18|3685.98|3685.98|3683.18|3683.18|0
1669126500000|2022-11-22 14:15:00|3681.93|3681.93|3682.69|3682.69|3682.69|3682.69|3681.19|3681.19|0
1669126800000|2022-11-22 14:20:00|3682.57|3682.57|3683.44|3683.44|3683.44|3683.44|3681.76|3681.76|0
1669127100000|2022-11-22 14:25:00|3683.56|3683.56|3683.68|3683.68|3683.81|3683.81|3683.43|3683.43|0
1669127400000|2022-11-22 14:30:00|3683.8|3683.8|3694.3|3694.3|3702.05|3702.05|3683.68|3683.68|0
1669127700000|2022-11-22 14:35:00|3695.55|3695.55|3693.5|3693.5|3699|3699|3693.5|3693.5|0
1669128000000|2022-11-22 14:40:00|3692.25|3692.25|3697.25|3697.25|3697.25|3697.25|3689.38|3689.38|0
1669128300000|2022-11-22 14:45:00|3697.42|3697.42|3712.43|3712.43|3712.43|3712.43|3697.42|3697.42|0
1669128600000|2022-11-22 14:50:00|3711.17|3711.17|3703.07|3703.07|3711.17|3711.17|3701.82|3701.82|0
1669128900000|2022-11-22 14:55:00|3701.82|3701.82|3694.35|3694.35|3701.82|3701.82|3694.35|3694.35|0
1669129200000|2022-11-22 15:00:00|3695.6|3695.6|3708.93|3708.93|3710.79|3710.79|3694.35|3694.35|0
1669129500000|2022-11-22 15:05:00|3711.56|3711.56|3704.03|3704.03|3716.85|3716.85|3701.65|3701.65|0
1669129800000|2022-11-22 15:10:00|3705.28|3705.28|3703.16|3703.16|3705.4|3705.4|3699.66|3699.66|0
1669130100000|2022-11-22 15:15:00|3704.41|3704.41|3701.17|3701.17|3705.79|3705.79|3700.34|3700.34|0
1669130400000|2022-11-22 15:20:00|3699.92|3699.92|3701.17|3701.17|3701.3|3701.3|3698.8|3698.8|0
1669130700000|2022-11-22 15:25:00|3702.42|3702.42|3703.8|3703.8|3703.8|3703.8|3699.43|3699.43|0
1669131000000|2022-11-22 15:30:00|3705.05|3705.05|3698.38|3698.38|3705.54|3705.54|3695.88|3695.88|0
1669131300000|2022-11-22 15:35:00|3699.63|3699.63|3692.63|3692.63|3699.63|3699.63|3692.63|3692.63|0
1669131600000|2022-11-22 15:40:00|3692.76|3692.76|3680.67|3680.67|3692.88|3692.88|3680.25|3680.25|0
1669131900000|2022-11-22 15:45:00|3679.42|3679.42|3688.42|3688.42|3688.42|3688.42|3676.67|3676.67|0
1669132200000|2022-11-22 15:50:00|3689.67|3689.67|3687.05|3687.05|3689.67|3689.67|3687.05|3687.05|0
1669132500000|2022-11-22 15:55:00|3685.8|3685.8|3681.09|3681.09|3685.93|3685.93|3679.72|3679.72|0
1669132800000|2022-11-22 16:00:00|3680.97|3680.97|3684.84|3684.84|3684.84|3684.84|3679.59|3679.59|0
1669133100000|2022-11-22 16:05:00|3686.1|3686.1|3688.35|3688.35|3689.6|3689.6|3683.1|3683.1|0
1669133400000|2022-11-22 16:10:00|3687.1|3687.1|3685.76|3685.76|3687.1|3687.1|3684.56|3684.56|0
1669133700000|2022-11-22 16:15:00|3685.64|3685.64|3682.27|3682.27|3685.64|3685.64|3679.89|3679.89|0
1669134000000|2022-11-22 16:20:00|3682.02|3682.02|3680.77|3680.77|3683.44|3683.44|3679.56|3679.56|0
1669134300000|2022-11-22 16:25:00|3680.64|3680.64|3680.62|3680.62|3681.89|3681.89|3675.28|3675.28|0
1669191300000|2022-11-23 08:15:00|3666.67|3666.67|3651.79|3651.79|3666.67|3666.67|3650.43|3650.43|0
1669191600000|2022-11-23 08:20:00|3652.42|3652.42|3659.13|3659.13|3659.13|3659.13|3652.42|3652.42|0
1669191900000|2022-11-23 08:25:00|3661.63|3661.63|3659.34|3659.34|3667.38|3667.38|3659.01|3659.01|0
1669192200000|2022-11-23 08:30:00|3654.34|3654.34|3654.29|3654.29|3655.84|3655.84|3649.88|3649.88|0
1669192500000|2022-11-23 08:35:00|3654.04|3654.04|3659.12|3659.12|3659.12|3659.12|3651.79|3651.79|0
1669192800000|2022-11-23 08:40:00|3657.87|3657.87|3659.74|3659.74|3659.74|3659.74|3657.74|3657.74|0
1669193100000|2022-11-23 08:45:00|3660.36|3660.36|3659.14|3659.14|3665.81|3665.81|3658.77|3658.77|0
1669193400000|2022-11-23 08:50:00|3660.4|3660.4|3668.57|3668.57|3668.77|3668.77|3660.4|3660.4|0
1669193700000|2022-11-23 08:55:00|3672.32|3672.32|3672.45|3672.45|3675.2|3675.2|3672.32|3672.32|0
1669194000000|2022-11-23 09:00:00|3673.7|3673.7|3667.95|3667.95|3673.7|3673.7|3667.95|3667.95|0
1669194300000|2022-11-23 09:05:00|3669.2|3669.2|3673.71|3673.71|3676.2|3676.2|3669.2|3669.2|0
1669194600000|2022-11-23 09:10:00|3674.2|3674.2|3680.83|3680.83|3680.83|3680.83|3674.08|3674.08|0
1669194900000|2022-11-23 09:15:00|3679.58|3679.58|3679.67|3679.67|3682.55|3682.55|3679.58|3679.58|0
1669195200000|2022-11-23 09:20:00|3679.92|3679.92|3675.75|3675.75|3680.05|3680.05|3675.75|3675.75|0
1669195500000|2022-11-23 09:25:00|3674.5|3674.5|3672.08|3672.08|3676.75|3676.75|3667.37|3667.37|0
1669195800000|2022-11-23 09:30:00|3671.96|3671.96|3668.33|3668.33|3672.21|3672.21|3665.95|3665.95|0
1669196100000|2022-11-23 09:35:00|3670.83|3670.83|3670.83|3670.83|3672.08|3672.08|3670.83|3670.83|0
1669196400000|2022-11-23 09:40:00|3667.08|3667.08|3671.2|3671.2|3671.2|3671.2|3667.08|3667.08|0
1669196700000|2022-11-23 09:45:00|3673.7|3673.7|3679.5|3679.5|3681.46|3681.46|3673.7|3673.7|0
1669197000000|2022-11-23 09:50:00|3678.25|3678.25|3677.76|3677.76|3678.25|3678.25|3675.26|3675.26|0
1669197300000|2022-11-23 09:55:00|3679.01|3679.01|3679.76|3679.76|3680.26|3680.26|3676.51|3676.51|0
1669197600000|2022-11-23 10:00:00|3678.51|3678.51|3678.12|3678.12|3678.51|3678.51|3676.51|3676.51|0
1669197900000|2022-11-23 10:05:00|3678.29|3678.29|3679.62|3679.62|3679.62|3679.62|3678.12|3678.12|0
1669198200000|2022-11-23 10:10:00|3678.37|3678.37|3676.51|3676.51|3678.37|3678.37|3676.51|3676.51|0
1669198500000|2022-11-23 10:15:00|3676.87|3676.87|3676.74|3676.74|3677.99|3677.99|3672.99|3672.99|0
1669198800000|2022-11-23 10:20:00|3674.24|3674.24|3681.5|3681.5|3681.5|3681.5|3673.99|3673.99|0
1669199100000|2022-11-23 10:25:00|3681.32|3681.32|3684.01|3684.01|3684.01|3684.01|3681.32|3681.32|0
1669199400000|2022-11-23 10:30:00|3683.64|3683.64|3681.51|3681.51|3683.64|3683.64|3681.14|3681.14|0
1669199700000|2022-11-23 10:35:00|3681.14|3681.14|3676.52|3676.52|3681.14|3681.14|3676.52|3676.52|0
1669200000000|2022-11-23 10:40:00|3675.27|3675.27|3677.68|3677.68|3677.68|3677.68|3670.18|3670.18|0
1669200300000|2022-11-23 10:45:00|3677.86|3677.86|3670.44|3670.44|3677.86|3677.86|3670.44|3670.44|0
1669200600000|2022-11-23 10:50:00|3669.19|3669.19|3673.82|3673.82|3673.82|3673.82|3667.95|3667.95|0
1669200900000|2022-11-23 10:55:00|3672.57|3672.57|3673.2|3673.2|3673.2|3673.2|3669.45|3669.45|0
1669201200000|2022-11-23 11:00:00|3674.45|3674.45|3675.95|3675.95|3676.08|3676.08|3673.2|3673.2|0
1669201500000|2022-11-23 11:05:00|3674.7|3674.7|3678.45|3678.45|3678.58|3678.58|3674.7|3674.7|0
1669201800000|2022-11-23 11:10:00|3679.7|3679.7|3680.33|3680.33|3680.46|3680.46|3677.71|3677.71|0
1669202100000|2022-11-23 11:15:00|3679.08|3679.08|3677.83|3677.83|3679.08|3679.08|3677.58|3677.58|0
1669202400000|2022-11-23 11:20:00|3679.08|3679.08|3683.96|3683.96|3683.96|3683.96|3679.08|3679.08|0
1669202700000|2022-11-23 11:25:00|3682.71|3682.71|3683.33|3683.33|3683.33|3683.33|3682.71|3682.71|0
1669203000000|2022-11-23 11:30:00|3683.46|3683.46|3684.35|3684.35|3688.1|3688.1|3683.46|3683.46|0
1669203300000|2022-11-23 11:35:00|3685.6|3685.6|3683.1|3683.1|3685.6|3685.6|3682.98|3682.98|0
1669203600000|2022-11-23 11:40:00|3683.23|3683.23|3685.6|3685.6|3685.73|3685.73|3683.23|3683.23|0
1669203900000|2022-11-23 11:45:00|3685.48|3685.48|3682.73|3682.73|3685.6|3685.6|3682.73|3682.73|0
1669204200000|2022-11-23 11:50:00|3682.55|3682.55|3683.93|3683.93|3683.93|3683.93|3680.05|3680.05|0
1669204500000|2022-11-23 11:55:00|3685.18|3685.18|3687.43|3687.43|3688.93|3688.93|3685.18|3685.18|0
1669204800000|2022-11-23 12:00:00|3687.31|3687.31|3686.18|3686.18|3687.31|3687.31|3684.56|3684.56|0
1669205100000|2022-11-23 12:05:00|3686.43|3686.43|3686.68|3686.68|3686.68|3686.68|3684.93|3684.93|0
1669205400000|2022-11-23 12:10:00|3686.85|3686.85|3690.46|3690.46|3692.08|3692.08|3686.85|3686.85|0
1669205700000|2022-11-23 12:15:00|3690.09|3690.09|3689.1|3689.1|3690.09|3690.09|3689.1|3689.1|0
1669206000000|2022-11-23 12:20:00|3687.85|3687.85|3687.86|3687.86|3687.86|3687.86|3685.36|3685.36|0
1669206300000|2022-11-23 12:25:00|3686.61|3686.61|3689.11|3689.11|3689.11|3689.11|3686.61|3686.61|0
1669206600000|2022-11-23 12:30:00|3687.86|3687.86|3693.11|3693.11|3699.36|3699.36|3686.61|3686.61|0
1669206900000|2022-11-23 12:35:00|3694.36|3694.36|3692.98|3692.98|3695.98|3695.98|3692.98|3692.98|0
1669207200000|2022-11-23 12:40:00|3693.11|3693.11|3689.98|3689.98|3693.11|3693.11|3689.49|3689.49|0
1669207500000|2022-11-23 12:45:00|3688.73|3688.73|3692.49|3692.49|3692.61|3692.61|3688.73|3688.73|0
1669207800000|2022-11-23 12:50:00|3692.36|3692.36|3694.24|3694.24|3694.61|3694.61|3691.11|3691.11|0
1669208100000|2022-11-23 12:55:00|3692.99|3692.99|3697.36|3697.36|3700.74|3700.74|3692.99|3692.99|0
1669208400000|2022-11-23 13:00:00|3698.61|3698.61|3697.74|3697.74|3699.23|3699.23|3695.11|3695.11|0
1669208700000|2022-11-23 13:05:00|3696.49|3696.49|3693.74|3693.74|3696.49|3696.49|3693.74|3693.74|0
1669209000000|2022-11-23 13:10:00|3693.86|3693.86|3692.11|3692.11|3693.86|3693.86|3692.11|3692.11|0
1669209300000|2022-11-23 13:15:00|3692.61|3692.61|3689.36|3689.36|3694.36|3694.36|3687.98|3687.98|0
1669209600000|2022-11-23 13:20:00|3689.23|3689.23|3683.44|3683.44|3689.48|3689.48|3683.44|3683.44|0
1669209900000|2022-11-23 13:25:00|3683.69|3683.69|3681.94|3681.94|3686.07|3686.07|3681.94|3681.94|0
1669210200000|2022-11-23 13:30:00|3680.69|3680.69|3681.51|3681.51|3684.38|3684.38|3675.75|3675.75|0
1669210500000|2022-11-23 13:35:00|3680.26|3680.26|3681.88|3681.88|3683.13|3683.13|3678.88|3678.88|0
1669210800000|2022-11-23 13:40:00|3680.63|3680.63|3672.76|3672.76|3680.75|3680.75|3672.76|3672.76|0
1669211100000|2022-11-23 13:45:00|3672.52|3672.52|3674.03|3674.03|3674.16|3674.16|3670.41|3670.41|0
1669211400000|2022-11-23 13:50:00|3674.53|3674.53|3678.67|3678.67|3682.67|3682.67|3674.53|3674.53|0
1669211700000|2022-11-23 13:55:00|3678.42|3678.42|3681.92|3681.92|3681.92|3681.92|3678.42|3678.42|0
1669212000000|2022-11-23 14:00:00|3685.67|3685.67|3689.07|3689.07|3692.46|3692.46|3685.67|3685.67|0
1669212300000|2022-11-23 14:05:00|3689.2|3689.2|3688.86|3688.86|3691.86|3691.86|3688.74|3688.74|0
1669212600000|2022-11-23 14:10:00|3689.23|3689.23|3687.87|3687.87|3689.36|3689.36|3685.99|3685.99|0
1669212900000|2022-11-23 14:15:00|3688.36|3688.36|3689.71|3689.71|3689.71|3689.71|3687.99|3687.99|0
1669213200000|2022-11-23 14:20:00|3689.59|3689.59|3685.41|3685.41|3689.59|3689.59|3685.41|3685.41|0
1669213500000|2022-11-23 14:25:00|3684.16|3684.16|3685.42|3685.42|3686.29|3686.29|3683.79|3683.79|0
1669213800000|2022-11-23 14:30:00|3686.67|3686.67|3688.3|3688.3|3694.92|3694.92|3686.67|3686.67|0
1669214100000|2022-11-23 14:35:00|3688.43|3688.43|3690.55|3690.55|3691.3|3691.3|3688.43|3688.43|0
1669214400000|2022-11-23 14:40:00|3691.8|3691.8|3691.06|3691.06|3695.18|3695.18|3687.56|3687.56|0
1669214700000|2022-11-23 14:45:00|3692.56|3692.56|3704.09|3704.09|3707.09|3707.09|3692.56|3692.56|0
1669215000000|2022-11-23 14:50:00|3704.46|3704.46|3701.84|3701.84|3706.46|3706.46|3699.83|3699.83|0
1669215300000|2022-11-23 14:55:00|3700.59|3700.59|3698.96|3698.96|3700.59|3700.59|3695.96|3695.96|0
1669215600000|2022-11-23 15:00:00|3700.21|3700.21|3699.26|3699.26|3702.83|3702.83|3695.33|3695.33|0
1669215900000|2022-11-23 15:05:00|3700.51|3700.51|3701.5|3701.5|3707.37|3707.37|3700.38|3700.38|0
1669216200000|2022-11-23 15:10:00|3701.32|3701.32|3699.61|3699.61|3701.62|3701.62|3699.33|3699.33|0
1669216500000|2022-11-23 15:15:00|3699.74|3699.74|3700.28|3700.28|3701.11|3701.11|3696.99|3696.99|0
1669216800000|2022-11-23 15:20:00|3701.53|3701.53|3700.28|3700.28|3701.78|3701.78|3698.9|3698.9|0
1669217100000|2022-11-23 15:25:00|3700.4|3700.4|3696.65|3696.65|3700.53|3700.53|3695.52|3695.52|0
1669217400000|2022-11-23 15:30:00|3697.9|3697.9|3697.65|3697.65|3698.9|3698.9|3696.03|3696.03|0
1669217700000|2022-11-23 15:35:00|3698.9|3698.9|3695.82|3695.82|3700.65|3700.65|3695.45|3695.45|0
1669218000000|2022-11-23 15:40:00|3695.95|3695.95|3697.74|3697.74|3700.2|3700.2|3693.57|3693.57|0
1669218300000|2022-11-23 15:45:00|3697.99|3697.99|3699.16|3699.16|3699.28|3699.28|3694.16|3694.16|0
1669218600000|2022-11-23 15:50:00|3701.66|3701.66|3698.2|3698.2|3702.78|3702.78|3696.82|3696.82|0
1669218900000|2022-11-23 15:55:00|3699.45|3699.45|3702.32|3702.32|3707.45|3707.45|3699.45|3699.45|0
1669219200000|2022-11-23 16:00:00|3702.2|3702.2|3698.2|3698.2|3702.32|3702.32|3697.95|3697.95|0
1669219500000|2022-11-23 16:05:00|3696.95|3696.95|3701.57|3701.57|3701.57|3701.57|3696.07|3696.07|0
1669219800000|2022-11-23 16:10:00|3702.82|3702.82|3709.4|3709.4|3709.4|3709.4|3701.69|3701.69|0
1669220100000|2022-11-23 16:15:00|3709.52|3709.52|3702|3702|3709.64|3709.64|3702|3702|0
1669220400000|2022-11-23 16:20:00|3702.25|3702.25|3703.66|3703.66|3707.21|3707.21|3702.25|3702.25|0
1669220700000|2022-11-23 16:25:00|3704.91|3704.91|3695.92|3695.92|3704.91|3704.91|3695.55|3695.55|0
1669277700000|2022-11-24 08:15:00|3687.59|3687.59|3684.72|3684.72|3687.59|3687.59|3682.22|3682.22|0
1669278000000|2022-11-24 08:20:00|3684.55|3684.55|3690.68|3690.68|3693.3|3693.3|3684.55|3684.55|0
1669278300000|2022-11-24 08:25:00|3690.85|3690.85|3700.3|3700.3|3700.3|3700.3|3690.85|3690.85|0
1669278600000|2022-11-24 08:30:00|3699.42|3699.42|3698.53|3698.53|3700.67|3700.67|3687.1|3687.1|0
1669278900000|2022-11-24 08:35:00|3699.78|3699.78|3703.78|3703.78|3703.9|3703.9|3699.78|3699.78|0
1669279200000|2022-11-24 08:40:00|3705.03|3705.03|3712.27|3712.27|3713.15|3713.15|3705.03|3705.03|0
1669279500000|2022-11-24 08:45:00|3711.77|3711.77|3712.02|3712.02|3712.27|3712.27|3710.52|3710.52|0
1669279800000|2022-11-24 08:50:00|3712.15|3712.15|3717.02|3717.02|3717.02|3717.02|3711.9|3711.9|0
1669280100000|2022-11-24 08:55:00|3718.27|3718.27|3715.89|3715.89|3718.39|3718.39|3715.89|3715.89|0
1669280400000|2022-11-24 09:00:00|3718.39|3718.39|3716.97|3716.97|3718.39|3718.39|3716.97|3716.97|0
1669280700000|2022-11-24 09:05:00|3718.22|3718.22|3716.97|3716.97|3720.72|3720.72|3712.97|3712.97|0
1669281000000|2022-11-24 09:10:00|3719.47|3719.47|3728.7|3728.7|3728.7|3728.7|3719.47|3719.47|0
1669281300000|2022-11-24 09:15:00|3731.2|3731.2|3720.94|3720.94|3731.2|3731.2|3720.94|3720.94|0
1669281600000|2022-11-24 09:20:00|3719.69|3719.69|3721.07|3721.07|3721.07|3721.07|3717.19|3717.19|0
1669281900000|2022-11-24 09:25:00|3721.19|3721.19|3717.44|3717.44|3721.19|3721.19|3717.44|3717.44|0
1669282200000|2022-11-24 09:30:00|3713.69|3713.69|3712.32|3712.32|3713.69|3713.69|3708.19|3708.19|0
1669282500000|2022-11-24 09:35:00|3714.82|3714.82|3718.57|3718.57|3718.57|3718.57|3714.82|3714.82|0
1669282800000|2022-11-24 09:40:00|3722.32|3722.32|3724.07|3724.07|3724.82|3724.82|3721.07|3721.07|0
1669283100000|2022-11-24 09:45:00|3723.57|3723.57|3719.31|3719.31|3723.57|3723.57|3718.44|3718.44|0
1669283400000|2022-11-24 09:50:00|3721.81|3721.81|3720.56|3720.56|3723.06|3723.06|3718.06|3718.06|0
1669283700000|2022-11-24 09:55:00|3720.81|3720.81|3721.94|3721.94|3723.19|3723.19|3720.69|3720.69|0
1669284000000|2022-11-24 10:00:00|3721.44|3721.44|3722.65|3722.65|3724.19|3724.19|3720.31|3720.31|0
1669284300000|2022-11-24 10:05:00|3722.77|3722.77|3724.02|3724.02|3724.02|3724.02|3722.77|3722.77|0
1669284600000|2022-11-24 10:10:00|3725.27|3725.27|3724.27|3724.27|3728.15|3728.15|3724.27|3724.27|0
1669284900000|2022-11-24 10:15:00|3723.02|3723.02|3722.14|3722.14|3723.02|3723.02|3720.52|3720.52|0
1669285200000|2022-11-24 10:20:00|3720.89|3720.89|3723.52|3723.52|3726.02|3726.02|3720.89|3720.89|0
1669285500000|2022-11-24 10:25:00|3722.27|3722.27|3721.02|3721.02|3722.27|3722.27|3721.02|3721.02|0
1669285800000|2022-11-24 10:30:00|3719.76|3719.76|3720.52|3720.52|3720.52|3720.52|3717.89|3717.89|0
1669286100000|2022-11-24 10:35:00|3721.77|3721.77|3721.95|3721.95|3721.95|3721.95|3721.77|3721.77|0
1669286400000|2022-11-24 10:40:00|3721.7|3721.7|3726.27|3726.27|3726.7|3726.7|3721.7|3721.7|0
1669286700000|2022-11-24 10:45:00|3726.03|3726.03|3723.27|3723.27|3726.03|3726.03|3719.77|3719.77|0
1669287000000|2022-11-24 10:50:00|3723.02|3723.02|3723.02|3723.02|3723.02|3723.02|3721.77|3721.77|0
1669287300000|2022-11-24 10:55:00|3723.27|3723.27|3728.39|3728.39|3728.39|3728.39|3723.27|3723.27|0
1669287600000|2022-11-24 11:00:00|3725.89|3725.89|3726.76|3726.76|3726.76|3726.76|3725.89|3725.89|0
1669287900000|2022-11-24 11:05:00|3726.89|3726.89|3725.26|3725.26|3727.01|3727.01|3725.26|3725.26|0
1669288200000|2022-11-24 11:10:00|3724.01|3724.01|3722.51|3722.51|3725.14|3725.14|3721.14|3721.14|0
1669288500000|2022-11-24 11:15:00|3723.76|3723.76|3721.02|3721.02|3723.76|3723.76|3721.02|3721.02|0
1669288800000|2022-11-24 11:20:00|3721.14|3721.14|3719.89|3719.89|3721.14|3721.14|3719.89|3719.89|0
1669289100000|2022-11-24 11:25:00|3721.14|3721.14|3716.52|3716.52|3721.14|3721.14|3716.52|3716.52|0
1669289400000|2022-11-24 11:30:00|3716.4|3716.4|3715.14|3715.14|3716.4|3716.4|3715.02|3715.02|0
1669289700000|2022-11-24 11:35:00|3716.4|3716.4|3713.73|3713.73|3716.4|3716.4|3713.73|3713.73|0
1669290000000|2022-11-24 11:40:00|3712.48|3712.48|3714.98|3714.98|3716.23|3716.23|3712.48|3712.48|0
1669290300000|2022-11-24 11:45:00|3711.22|3711.22|3708.85|3708.85|3711.22|3711.22|3707.47|3707.47|0
1669290600000|2022-11-24 11:50:00|3706.35|3706.35|3708.09|3708.09|3708.09|3708.09|3706.35|3706.35|0
1669290900000|2022-11-24 11:55:00|3708.45|3708.45|3711.25|3711.25|3712.5|3712.5|3708.45|3708.45|0
1669291200000|2022-11-24 12:00:00|3712.5|3712.5|3713.87|3713.87|3714.12|3714.12|3712.5|3712.5|0
1669291500000|2022-11-24 12:05:00|3715.12|3715.12|3717.46|3717.46|3718.71|3718.71|3715.12|3715.12|0
1669291800000|2022-11-24 12:10:00|3717.58|3717.58|3717.33|3717.33|3717.58|3717.58|3717.21|3717.21|0
1669292100000|2022-11-24 12:15:00|3717.46|3717.46|3717.41|3717.41|3717.58|3717.58|3717.41|3717.41|0
1669292400000|2022-11-24 12:20:00|3717.16|3717.16|3715.54|3715.54|3717.16|3717.16|3715.54|3715.54|0
1669292700000|2022-11-24 12:25:00|3715.42|3715.42|3715.91|3715.91|3715.91|3715.91|3715.42|3715.42|0
1669293000000|2022-11-24 12:30:00|3714.66|3714.66|3715.3|3715.3|3717.43|3717.43|3714.31|3714.31|0
1669293300000|2022-11-24 12:35:00|3715.43|3715.43|3709.01|3709.01|3715.8|3715.8|3708.76|3708.76|0
1669293600000|2022-11-24 12:40:00|3706.5|3706.5|3712.63|3712.63|3712.63|3712.63|3706.13|3706.13|0
1669293900000|2022-11-24 12:45:00|3715.13|3715.13|3711.38|3711.38|3716.38|3716.38|3711.38|3711.38|0
1669294200000|2022-11-24 12:50:00|3710.13|3710.13|3711.38|3711.38|3711.38|3711.38|3710.13|3710.13|0
1669294500000|2022-11-24 12:55:00|3711.26|3711.26|3710.89|3710.89|3711.26|3711.26|3710.89|3710.89|0
1669294800000|2022-11-24 13:00:00|3710.76|3710.76|3709.6|3709.6|3710.76|3710.76|3709.39|3709.39|0
1669295100000|2022-11-24 13:05:00|3710.85|3710.85|3707.85|3707.85|3710.85|3710.85|3707.85|3707.85|0
1669295400000|2022-11-24 13:10:00|3707.98|3707.98|3711.1|3711.1|3711.1|3711.1|3705.23|3705.23|0
1669295700000|2022-11-24 13:15:00|3711.35|3711.35|3711.35|3711.35|3711.35|3711.35|3711.1|3711.1|0
1669296000000|2022-11-24 13:20:00|3712.6|3712.6|3711.6|3711.6|3713.22|3713.22|3711.35|3711.35|0
1669296300000|2022-11-24 13:25:00|3710.35|3710.35|3710.35|3710.35|3710.59|3710.59|3709.09|3709.09|0
1669296600000|2022-11-24 13:30:00|3709.82|3709.82|3708.44|3708.44|3709.82|3709.82|3707.19|3707.19|0
1669296900000|2022-11-24 13:35:00|3708.32|3708.32|3708.32|3708.32|3708.44|3708.44|3708.32|3708.32|0
1669297200000|2022-11-24 13:40:00|3705.82|3705.82|3704.81|3704.81|3706.19|3706.19|3704.81|3704.81|0
1669297500000|2022-11-24 13:45:00|3703.56|3703.56|3699.44|3699.44|3703.56|3703.56|3699.44|3699.44|0
1669297800000|2022-11-24 13:50:00|3701.94|3701.94|3700.11|3700.11|3701.94|3701.94|3700.11|3700.11|0
1669298100000|2022-11-24 13:55:00|3698.85|3698.85|3698.73|3698.73|3698.85|3698.85|3696.23|3696.23|0
1669298400000|2022-11-24 14:00:00|3698.55|3698.55|3698.78|3698.78|3698.91|3698.91|3698.55|3698.55|0
1669298700000|2022-11-24 14:05:00|3700.03|3700.03|3698.55|3698.55|3700.16|3700.16|3694.63|3694.63|0
1669299000000|2022-11-24 14:10:00|3698.43|3698.43|3692.11|3692.11|3698.43|3698.43|3692.11|3692.11|0
1669299300000|2022-11-24 14:15:00|3690.86|3690.86|3690.73|3690.73|3690.86|3690.86|3689.48|3689.48|0
1669299600000|2022-11-24 14:20:00|3690.61|3690.61|3688.73|3688.73|3691.1|3691.1|3688.6|3688.6|0
1669299900000|2022-11-24 14:25:00|3691.23|3691.23|3692.23|3692.23|3693.48|3693.48|3691.23|3691.23|0
1669300200000|2022-11-24 14:30:00|3690.98|3690.98|3688.11|3688.11|3690.98|3690.98|3685.36|3685.36|0
1669300500000|2022-11-24 14:35:00|3686.86|3686.86|3686.61|3686.61|3687.86|3687.86|3682.86|3682.86|0
1669300800000|2022-11-24 14:40:00|3689.11|3689.11|3686.43|3686.43|3690.36|3690.36|3686.43|3686.43|0
1669301100000|2022-11-24 14:45:00|3686.31|3686.31|3686.78|3686.78|3686.78|3686.78|3685.41|3685.41|0
1669301400000|2022-11-24 14:50:00|3688.03|3688.03|3689.28|3689.28|3690.53|3690.53|3688.03|3688.03|0
1669301700000|2022-11-24 14:55:00|3689.16|3689.16|3687.79|3687.79|3689.16|3689.16|3683.91|3683.91|0
1669302000000|2022-11-24 15:00:00|3689.04|3689.04|3690.29|3690.29|3690.29|3690.29|3686.54|3686.54|0
1669302300000|2022-11-24 15:05:00|3689.04|3689.04|3690.78|3690.78|3690.78|3690.78|3689.04|3689.04|0
1669302600000|2022-11-24 15:10:00|3692.03|3692.03|3695.2|3695.2|3695.2|3695.2|3692.03|3692.03|0
1669302900000|2022-11-24 15:15:00|3696.45|3696.45|3690.69|3690.69|3696.45|3696.45|3690.07|3690.07|0
1669303200000|2022-11-24 15:20:00|3689.44|3689.44|3685.85|3685.85|3689.44|3689.44|3685.85|3685.85|0
1669303500000|2022-11-24 15:25:00|3684.59|3684.59|3684.38|3684.38|3685.63|3685.63|3684.13|3684.13|0
1669303800000|2022-11-24 15:30:00|3684.26|3684.26|3683.76|3683.76|3684.26|3684.26|3683.76|3683.76|0
1669304100000|2022-11-24 15:35:00|3683.51|3683.51|3685.74|3685.74|3687.24|3687.24|3683.51|3683.51|0
1669304400000|2022-11-24 15:40:00|3686.99|3686.99|3685.61|3685.61|3686.99|3686.99|3685.61|3685.61|0
1669304700000|2022-11-24 15:45:00|3684.36|3684.36|3684.13|3684.13|3684.49|3684.49|3681.51|3681.51|0
1669305000000|2022-11-24 15:50:00|3684.26|3684.26|3688.47|3688.47|3688.47|3688.47|3684.26|3684.26|0
1669305300000|2022-11-24 15:55:00|3688.59|3688.59|3688.82|3688.82|3690.57|3690.57|3688.35|3688.35|0
1669305600000|2022-11-24 16:00:00|3688.49|3688.49|3691.11|3691.11|3691.11|3691.11|3688.49|3688.49|0
1669305900000|2022-11-24 16:05:00|3692.36|3692.36|3693.46|3693.46|3693.61|3693.61|3692.36|3692.36|0
1669306200000|2022-11-24 16:10:00|3693.58|3693.58|3690.63|3690.63|3694.33|3694.33|3690.5|3690.5|0
1669306500000|2022-11-24 16:15:00|3690.38|3690.38|3690.84|3690.84|3693.09|3693.09|3690.01|3690.01|0
1669306800000|2022-11-24 16:20:00|3690.71|3690.71|3692.04|3692.04|3692.46|3692.46|3689.54|3689.54|0
1669307100000|2022-11-24 16:25:00|3693.29|3693.29|3690.13|3690.13|3693.29|3693.29|3690.13|3690.13|0
1669364100000|2022-11-25 08:15:00|3697.32|3697.32|3708.71|3708.71|3708.71|3708.71|3697.32|3697.32|0
1669364400000|2022-11-25 08:20:00|3707.46|3707.46|3715.54|3715.54|3715.54|3715.54|3707.34|3707.34|0
1669364700000|2022-11-25 08:25:00|3718.04|3718.04|3714.28|3714.28|3726.79|3726.79|3713.03|3713.03|0
1669365000000|2022-11-25 08:30:00|3713.03|3713.03|3717.29|3717.29|3717.29|3717.29|3708.29|3708.29|0
1669365300000|2022-11-25 08:35:00|3721.04|3721.04|3716.29|3716.29|3721.04|3721.04|3716.29|3716.29|0
1669365600000|2022-11-25 08:40:00|3715.67|3715.67|3718.04|3718.04|3720.04|3720.04|3715.67|3715.67|0
1669365900000|2022-11-25 08:45:00|3718.28|3718.28|3718.16|3718.16|3718.28|3718.28|3714.41|3714.41|0
1669366200000|2022-11-25 08:50:00|3719.41|3719.41|3717.03|3717.03|3722.04|3722.04|3717.03|3717.03|0
1669366500000|2022-11-25 08:55:00|3718.28|3718.28|3713.28|3713.28|3725.79|3725.79|3713.28|3713.28|0
1669366800000|2022-11-25 09:00:00|3714.53|3714.53|3718.16|3718.16|3718.16|3718.16|3711.91|3711.91|0
1669367100000|2022-11-25 09:05:00|3719.41|3719.41|3726.62|3726.62|3727.87|3727.87|3719.41|3719.41|0
1669367400000|2022-11-25 09:10:00|3727.87|3727.87|3721.74|3721.74|3727.87|3727.87|3720.49|3720.49|0
1669367700000|2022-11-25 09:15:00|3724.24|3724.24|3719.24|3719.24|3724.24|3724.24|3719.24|3719.24|0
1669368000000|2022-11-25 09:20:00|3718.99|3718.99|3712.62|3712.62|3718.99|3718.99|3711.37|3711.37|0
1669368300000|2022-11-25 09:25:00|3713.87|3713.87|3713.78|3713.78|3715.49|3715.49|3712.53|3712.53|0
1669368600000|2022-11-25 09:30:00|3714.15|3714.15|3717.5|3717.5|3717.5|3717.5|3713.65|3713.65|0
1669368900000|2022-11-25 09:35:00|3717.01|3717.01|3710.89|3710.89|3717.25|3717.25|3710.89|3710.89|0
1669369200000|2022-11-25 09:40:00|3710.76|3710.76|3704.23|3704.23|3713.77|3713.77|3702.48|3702.48|0
1669369500000|2022-11-25 09:45:00|3704.35|3704.35|3708.72|3708.72|3708.85|3708.85|3704.35|3704.35|0
1669369800000|2022-11-25 09:50:00|3708.85|3708.85|3708.35|3708.35|3708.85|3708.85|3706.98|3706.98|0
1669370100000|2022-11-25 09:55:00|3708.23|3708.23|3707.68|3707.68|3708.23|3708.23|3706.73|3706.73|0
1669370400000|2022-11-25 10:00:00|3707.43|3707.43|3698.97|3698.97|3707.43|3707.43|3696.64|3696.64|0
1669370700000|2022-11-25 10:05:00|3696.47|3696.47|3699.15|3699.15|3699.15|3699.15|3693.24|3693.24|0
1669371000000|2022-11-25 10:10:00|3701.65|3701.65|3705.59|3705.59|3705.59|3705.59|3701.65|3701.65|0
1669371300000|2022-11-25 10:15:00|3708.09|3708.09|3710.58|3710.58|3710.58|3710.58|3706.84|3706.84|0
1669371600000|2022-11-25 10:20:00|3711.83|3711.83|3713.2|3713.2|3714.33|3714.33|3711.83|3711.83|0
1669371900000|2022-11-25 10:25:00|3713.7|3713.7|3716.95|3716.95|3717.07|3717.07|3713.7|3713.7|0
1669372200000|2022-11-25 10:30:00|3716.82|3716.82|3725.82|3725.82|3725.82|3725.82|3716.7|3716.7|0
1669372500000|2022-11-25 10:35:00|3727.07|3727.07|3725.7|3725.7|3730.7|3730.7|3725.7|3725.7|0
1669372800000|2022-11-25 10:40:00|3726.95|3726.95|3729.58|3729.58|3729.58|3729.58|3726.95|3726.95|0
1669373100000|2022-11-25 10:45:00|3729.7|3729.7|3731.2|3731.2|3732.7|3732.7|3729.7|3729.7|0
1669373400000|2022-11-25 10:50:00|3729.95|3729.95|3728.7|3728.7|3729.95|3729.95|3728.7|3728.7|0
1669373700000|2022-11-25 10:55:00|3729.07|3729.07|3725.95|3725.95|3730.32|3730.32|3725.95|3725.95|0
1669374000000|2022-11-25 11:00:00|3727.2|3727.2|3723.94|3723.94|3727.2|3727.2|3720.95|3720.95|0
1669374300000|2022-11-25 11:05:00|3724.32|3724.32|3723.57|3723.57|3724.69|3724.69|3723.57|3723.57|0
1669374600000|2022-11-25 11:10:00|3722.32|3722.32|3725.07|3725.07|3725.07|3725.07|3722.32|3722.32|0
1669374900000|2022-11-25 11:15:00|3726.32|3726.32|3723.32|3723.32|3726.32|3726.32|3723.32|3723.32|0
1669375200000|2022-11-25 11:20:00|3719.57|3719.57|3721.95|3721.95|3721.95|3721.95|3718.32|3718.32|0
1669375500000|2022-11-25 11:25:00|3722.2|3722.2|3723.45|3723.45|3723.45|3723.45|3720.82|3720.82|0
1669375800000|2022-11-25 11:30:00|3722.2|3722.2|3720.82|3720.82|3722.32|3722.32|3719.57|3719.57|0
1669376100000|2022-11-25 11:35:00|3722.07|3722.07|3721.19|3721.19|3722.44|3722.44|3721.19|3721.19|0
1669376400000|2022-11-25 11:40:00|3721.07|3721.07|3722.32|3722.32|3722.44|3722.44|3720.95|3720.95|0
1669376700000|2022-11-25 11:45:00|3722.07|3722.07|3722.07|3722.07|3722.07|3722.07|3720.82|3720.82|0
1669377000000|2022-11-25 11:50:00|3722.2|3722.2|3723.45|3723.45|3723.45|3723.45|3722.2|3722.2|0
1669377300000|2022-11-25 11:55:00|3723.32|3723.32|3723.32|3723.32|3724.57|3724.57|3722.07|3722.07|0
1669377600000|2022-11-25 12:00:00|3722.95|3722.95|3719.95|3719.95|3722.95|3722.95|3713.96|3713.96|0
1669377900000|2022-11-25 12:05:00|3719.7|3719.7|3722.21|3722.21|3722.21|3722.21|3718.59|3718.59|0
1669378200000|2022-11-25 12:10:00|3722.83|3722.83|3723.7|3723.7|3724.08|3724.08|3722.83|3722.83|0
1669378500000|2022-11-25 12:15:00|3723.95|3723.95|3722.87|3722.87|3723.95|3723.95|3722.7|3722.7|0
1669378800000|2022-11-25 12:20:00|3722.75|3722.75|3722.75|3722.75|3722.75|3722.75|3722.75|3722.75|0
1669379100000|2022-11-25 12:25:00|3722.62|3722.62|3716.12|3716.12|3722.62|3722.62|3714.62|3714.62|0
1669379400000|2022-11-25 12:30:00|3716.25|3716.25|3717.25|3717.25|3717.5|3717.5|3716.25|3716.25|0
1669379700000|2022-11-25 12:35:00|3716|3716|3716.37|3716.37|3717.25|3717.25|3714.75|3714.75|0
1669380000000|2022-11-25 12:40:00|3718.87|3718.87|3716.04|3716.04|3720.25|3720.25|3715.87|3715.87|0
1669380300000|2022-11-25 12:45:00|3716.17|3716.17|3716.17|3716.17|3716.17|3716.17|3716.17|3716.17|0
1669380600000|2022-11-25 12:50:00|3716.04|3716.04|3716.54|3716.54|3717.67|3717.67|3716.04|3716.04|0
1669380900000|2022-11-25 12:55:00|3717.79|3717.79|3718.79|3718.79|3719.04|3719.04|3717.79|3717.79|0
1669381200000|2022-11-25 13:00:00|3717.54|3717.54|3717.54|3717.54|3717.67|3717.67|3715.16|3715.16|0
1669381500000|2022-11-25 13:05:00|3717.67|3717.67|3717.42|3717.42|3717.67|3717.67|3717.42|3717.42|0
1669381800000|2022-11-25 13:10:00|3717.29|3717.29|3717.42|3717.42|3717.54|3717.54|3715.92|3715.92|0
1669382100000|2022-11-25 13:15:00|3717.29|3717.29|3715.42|3715.42|3717.42|3717.42|3715.42|3715.42|0
1669382400000|2022-11-25 13:20:00|3715.17|3715.17|3715.8|3715.8|3717.05|3717.05|3715.17|3715.17|0
1669382700000|2022-11-25 13:25:00|3717.05|3717.05|3718.44|3718.44|3718.44|3718.44|3715.94|3715.94|0
1669383000000|2022-11-25 13:30:00|3718.79|3718.79|3706.66|3706.66|3722.16|3722.16|3706.66|3706.66|0
1669383300000|2022-11-25 13:35:00|3707.91|3707.91|3710.58|3710.58|3710.58|3710.58|3700.57|3700.57|0
1669383600000|2022-11-25 13:40:00|3711.83|3711.83|3715.5|3715.5|3716.75|3716.75|3711.83|3711.83|0
1669383900000|2022-11-25 13:45:00|3713|3713|3714.32|3714.32|3714.75|3714.75|3713|3713|0
1669384200000|2022-11-25 13:50:00|3714.57|3714.57|3717.44|3717.44|3718.87|3718.87|3714.57|3714.57|0
1669384500000|2022-11-25 13:55:00|3718.69|3718.69|3715.7|3715.7|3718.69|3718.69|3715.7|3715.7|0
1669384800000|2022-11-25 14:00:00|3716.95|3716.95|3716.95|3716.95|3716.95|3716.95|3716.95|3716.95|0
1669385100000|2022-11-25 14:05:00|3716.82|3716.82|3719.32|3719.32|3719.32|3719.32|3715.32|3715.32|0
1669385400000|2022-11-25 14:10:00|3719.7|3719.7|3712.32|3712.32|3719.7|3719.7|3711.94|3711.94|0
1669385700000|2022-11-25 14:15:00|3712.44|3712.44|3711.19|3711.19|3712.57|3712.57|3711.19|3711.19|0
1669386000000|2022-11-25 14:20:00|3711.07|3711.07|3708.36|3708.36|3711.19|3711.19|3708.36|3708.36|0
1669386300000|2022-11-25 14:25:00|3709.61|3709.61|3710.17|3710.17|3711.88|3711.88|3709.61|3709.61|0
1669386600000|2022-11-25 14:30:00|3711.42|3711.42|3705.29|3705.29|3711.79|3711.79|3705.17|3705.17|0
1669386900000|2022-11-25 14:35:00|3704.04|3704.04|3704.73|3704.73|3713.11|3713.11|3704.04|3704.04|0
1669387200000|2022-11-25 14:40:00|3703.48|3703.48|3704.17|3704.17|3706.16|3706.16|3701.42|3701.42|0
1669387500000|2022-11-25 14:45:00|3704.29|3704.29|3709.42|3709.42|3711.79|3711.79|3704.29|3704.29|0
1669387800000|2022-11-25 14:50:00|3709.66|3709.66|3710.96|3710.96|3713.79|3713.79|3709.66|3709.66|0
1669388100000|2022-11-25 14:55:00|3710.84|3710.84|3705.38|3705.38|3711.08|3711.08|3705.38|3705.38|0
1669388400000|2022-11-25 15:00:00|3704.13|3704.13|3698.51|3698.51|3704.13|3704.13|3698.51|3698.51|0
1669388700000|2022-11-25 15:05:00|3698.38|3698.38|3704.63|3704.63|3708.51|3708.51|3698.38|3698.38|0
1669389000000|2022-11-25 15:10:00|3705.89|3705.89|3704.26|3704.26|3705.89|3705.89|3703.14|3703.14|0
1669389300000|2022-11-25 15:15:00|3704.01|3704.01|3705.26|3705.26|3705.26|3705.26|3702.52|3702.52|0
1669389600000|2022-11-25 15:20:00|3705.14|3705.14|3710.39|3710.39|3711.39|3711.39|3704.89|3704.89|0
1669389900000|2022-11-25 15:25:00|3711.64|3711.64|3701.85|3701.85|3712.89|3712.89|3701.85|3701.85|0
1669390200000|2022-11-25 15:30:00|3701.97|3701.97|3703.72|3703.72|3705.22|3705.22|3701.97|3701.97|0
1669390500000|2022-11-25 15:35:00|3703.47|3703.47|3699.47|3699.47|3704.72|3704.72|3698.22|3698.22|0
1669390800000|2022-11-25 15:40:00|3699.72|3699.72|3702.22|3702.22|3702.22|3702.22|3699.72|3699.72|0
1669391100000|2022-11-25 15:45:00|3701.97|3701.97|3705.55|3705.55|3705.67|3705.67|3701.73|3701.73|0
1669391400000|2022-11-25 15:50:00|3705.43|3705.43|3708.1|3708.1|3709.47|3709.47|3705.43|3705.43|0
1669391700000|2022-11-25 15:55:00|3708.27|3708.27|3709.81|3709.81|3709.94|3709.94|3705.89|3705.89|0
1669392000000|2022-11-25 16:00:00|3711.07|3711.07|3714.26|3714.26|3717|3717|3711.07|3711.07|0
1669392300000|2022-11-25 16:05:00|3713.88|3713.88|3713.18|3713.18|3714.68|3714.68|3713.06|3713.06|0
1669392600000|2022-11-25 16:10:00|3713.31|3713.31|3714.46|3714.46|3714.83|3714.83|3711.08|3711.08|0
1669392900000|2022-11-25 16:15:00|3714.83|3714.83|3717.8|3717.8|3720.25|3720.25|3714.71|3714.71|0
1669393200000|2022-11-25 16:20:00|3716.55|3716.55|3716.99|3716.99|3719.49|3719.49|3715.73|3715.73|0
1669393500000|2022-11-25 16:25:00|3716.81|3716.81|3717.06|3717.06|3717.06|3717.06|3715.26|3715.26|0
1669640700000|2022-11-28 13:05:00|3696.01|3696.01|3696.01|3696.01|3696.01|3696.01|3696.01|3696.01|0
1669641000000|2022-11-28 13:10:00|3696.26|3696.26|3699.39|3699.39|3699.76|3699.76|3696.01|3696.01|0
1669641300000|2022-11-28 13:15:00|3699.26|3699.26|3696.27|3696.27|3699.26|3699.26|3692.39|3692.39|0
1669641600000|2022-11-28 13:20:00|3695.02|3695.02|3696.27|3696.27|3696.27|3696.27|3693.52|3693.52|0
1669641900000|2022-11-28 13:25:00|3696.14|3696.14|3698.02|3698.02|3698.02|3698.02|3696.14|3696.14|0
1669642200000|2022-11-28 13:30:00|3698.27|3698.27|3706.27|3706.27|3706.52|3706.52|3698.27|3698.27|0
1669642500000|2022-11-28 13:35:00|3706.52|3706.52|3704.77|3704.77|3707.65|3707.65|3704.77|3704.77|0
1669642800000|2022-11-28 13:40:00|3704.65|3704.65|3703.65|3703.65|3704.65|3704.65|3703.4|3703.4|0
1669643100000|2022-11-28 13:45:00|3704.9|3704.9|3703.52|3703.52|3705.02|3705.02|3703.52|3703.52|0
1669643400000|2022-11-28 13:50:00|3703.77|3703.77|3703.77|3703.77|3703.89|3703.89|3703.77|3703.77|0
1669643700000|2022-11-28 13:55:00|3703.89|3703.89|3704.36|3704.36|3704.36|3704.36|3703.77|3703.77|0
1669644000000|2022-11-28 14:00:00|3703.1|3703.1|3701.15|3701.15|3707.78|3707.78|3701.15|3701.15|0
1669644300000|2022-11-28 14:05:00|3699.9|3699.9|3700.53|3700.53|3701.03|3701.03|3699.78|3699.78|0
1669644600000|2022-11-28 14:10:00|3701.78|3701.78|3703.16|3703.16|3705.03|3705.03|3701.78|3701.78|0
1669644900000|2022-11-28 14:15:00|3703.41|3703.41|3704.28|3704.28|3704.66|3704.66|3702.91|3702.91|0
1669645200000|2022-11-28 14:20:00|3703.03|3703.03|3706.86|3706.86|3706.86|3706.86|3701.48|3701.48|0
1669645500000|2022-11-28 14:25:00|3706.61|3706.61|3708.08|3708.08|3709.46|3709.46|3706.49|3706.49|0
1669645800000|2022-11-28 14:30:00|3710.58|3710.58|3723.75|3723.75|3725|3725|3710.58|3710.58|0
1669646100000|2022-11-28 14:35:00|3724.12|3724.12|3716.37|3716.37|3726.87|3726.87|3716.37|3716.37|0
1669646400000|2022-11-28 14:40:00|3717.75|3717.75|3720.91|3720.91|3721.04|3721.04|3714.54|3714.54|0
1669646700000|2022-11-28 14:45:00|3719.66|3719.66|3717.7|3717.7|3719.66|3719.66|3717.16|3717.16|0
1669647000000|2022-11-28 14:50:00|3716.45|3716.45|3721.33|3721.33|3722.7|3722.7|3716.45|3716.45|0
1669647300000|2022-11-28 14:55:00|3718.83|3718.83|3718.7|3718.7|3718.83|3718.83|3716.08|3716.08|0
1669647600000|2022-11-28 15:00:00|3717.45|3717.45|3723.8|3723.8|3726.8|3726.8|3717.45|3717.45|0
1669647900000|2022-11-28 15:05:00|3722.55|3722.55|3723.68|3723.68|3724.93|3724.93|3720.93|3720.93|0
1669648200000|2022-11-28 15:10:00|3726.18|3726.18|3732.68|3732.68|3732.68|3732.68|3726.18|3726.18|0
1669648500000|2022-11-28 15:15:00|3731.43|3731.43|3733.68|3733.68|3733.68|3733.68|3731.31|3731.31|0
1669648800000|2022-11-28 15:20:00|3732.43|3732.43|3728.61|3728.61|3732.73|3732.73|3728.61|3728.61|0
1669649100000|2022-11-28 15:25:00|3728.73|3728.73|3734.24|3734.24|3734.28|3734.28|3726.11|3726.11|0
1669649400000|2022-11-28 15:30:00|3735.49|3735.49|3737.85|3737.85|3740.35|3740.35|3735.49|3735.49|0
1669649700000|2022-11-28 15:35:00|3739.1|3739.1|3741.22|3741.22|3744.72|3744.72|3739.1|3739.1|0
1669650000000|2022-11-28 15:40:00|3741.47|3741.47|3741.43|3741.43|3743.02|3743.02|3738.59|3738.59|0
1669650300000|2022-11-28 15:45:00|3741.31|3741.31|3732|3732|3741.43|3741.43|3732|3732|0
1669650600000|2022-11-28 15:50:00|3731.88|3731.88|3726.95|3726.95|3731.88|3731.88|3726.21|3726.21|0
1669650900000|2022-11-28 15:55:00|3727.2|3727.2|3730.75|3730.75|3730.75|3730.75|3727.2|3727.2|0
1669651200000|2022-11-28 16:00:00|3732|3732|3729.36|3729.36|3733.87|3733.87|3729.11|3729.11|0
1669651500000|2022-11-28 16:05:00|3729.24|3729.24|3727.73|3727.73|3729.24|3729.24|3727.73|3727.73|0
1669651800000|2022-11-28 16:10:00|3727.98|3727.98|3729.81|3729.81|3730.48|3730.48|3726.48|3726.48|0
1669652100000|2022-11-28 16:15:00|3729.65|3729.65|3722.04|3722.04|3731.22|3731.22|3722.04|3722.04|0
1669652400000|2022-11-28 16:20:00|3721.79|3721.79|3721.8|3721.8|3722.17|3722.17|3717.67|3717.67|0
1669652700000|2022-11-28 16:25:00|3721.68|3721.68|3721.78|3721.78|3723.05|3723.05|3719.17|3719.17|0
1669709700000|2022-11-29 08:15:00|3695.77|3695.77|3696.4|3696.4|3699.7|3699.7|3687.82|3687.82|0
1669710000000|2022-11-29 08:20:00|3698.9|3698.9|3696.97|3696.97|3706.4|3706.4|3696.97|3696.97|0
1669710300000|2022-11-29 08:25:00|3697.1|3697.1|3687.72|3687.72|3697.22|3697.22|3681.47|3681.47|0
1669710600000|2022-11-29 08:30:00|3687.9|3687.9|3694.2|3694.2|3694.2|3694.2|3683.53|3683.53|0
1669710900000|2022-11-29 08:35:00|3694.45|3694.45|3701.3|3701.3|3701.3|3701.3|3693.2|3693.2|0
1669711200000|2022-11-29 08:40:00|3706.3|3706.3|3696.42|3696.42|3706.3|3706.3|3692.67|3692.67|0
1669711500000|2022-11-29 08:45:00|3695.17|3695.17|3687.39|3687.39|3695.17|3695.17|3687.39|3687.39|0
1669711800000|2022-11-29 08:50:00|3687.22|3687.22|3671.23|3671.23|3687.22|3687.22|3671.23|3671.23|0
1669712100000|2022-11-29 08:55:00|3672.48|3672.48|3680.49|3680.49|3680.86|3680.86|3671.23|3671.23|0
1669712400000|2022-11-29 09:00:00|3679.24|3679.24|3673.37|3673.37|3679.24|3679.24|3673.37|3673.37|0
1669712700000|2022-11-29 09:05:00|3673.74|3673.74|3665.62|3665.62|3673.87|3673.87|3665.62|3665.62|0
1669713000000|2022-11-29 09:10:00|3669.37|3669.37|3663.74|3663.74|3669.87|3669.87|3663.74|3663.74|0
1669713300000|2022-11-29 09:15:00|3664.07|3664.07|3662.75|3662.75|3667.83|3667.83|3661.32|3661.32|0
1669713600000|2022-11-29 09:20:00|3665.25|3665.25|3662.64|3662.64|3668.26|3668.26|3662.64|3662.64|0
1669713900000|2022-11-29 09:25:00|3665.14|3665.14|3667.51|3667.51|3667.51|3667.51|3664.77|3664.77|0
1669714200000|2022-11-29 09:30:00|3667.14|3667.14|3662.65|3662.65|3667.14|3667.14|3662.65|3662.65|0
1669714500000|2022-11-29 09:35:00|3665.15|3665.15|3661.15|3661.15|3666.65|3666.65|3658.77|3658.77|0
1669714800000|2022-11-29 09:40:00|3659.9|3659.9|3656.61|3656.61|3659.9|3659.9|3656.61|3656.61|0
1669715100000|2022-11-29 09:45:00|3656.11|3656.11|3660.47|3660.47|3660.47|3660.47|3652.73|3652.73|0
1669715400000|2022-11-29 09:50:00|3661.72|3661.72|3669.96|3669.96|3669.96|3669.96|3660.3|3660.3|0
1669715700000|2022-11-29 09:55:00|3670.33|3670.33|3676.7|3676.7|3676.7|3676.7|3669.2|3669.2|0
1669716000000|2022-11-29 10:00:00|3675.45|3675.45|3673.45|3673.45|3675.95|3675.95|3671.7|3671.7|0
1669716300000|2022-11-29 10:05:00|3673.62|3673.62|3673.24|3673.24|3673.62|3673.62|3672.37|3672.37|0
1669716600000|2022-11-29 10:10:00|3674.49|3674.49|3684.53|3684.53|3686.53|3686.53|3674.49|3674.49|0
1669716900000|2022-11-29 10:15:00|3684.4|3684.4|3696.15|3696.15|3696.15|3696.15|3684.4|3684.4|0
1669717200000|2022-11-29 10:20:00|3697.4|3697.4|3692.15|3692.15|3699.9|3699.9|3691.03|3691.03|0
1669717500000|2022-11-29 10:25:00|3693.4|3693.4|3695.49|3695.49|3696.74|3696.74|3692.74|3692.74|0
1669717800000|2022-11-29 10:30:00|3695.11|3695.11|3697.99|3697.99|3697.99|3697.99|3694.87|3694.87|0
1669718100000|2022-11-29 10:35:00|3699.24|3699.24|3700.49|3700.49|3704.24|3704.24|3699.24|3699.24|0
1669718400000|2022-11-29 10:40:00|3700.12|3700.12|3693.62|3693.62|3701.24|3701.24|3693.62|3693.62|0
1669718700000|2022-11-29 10:45:00|3694.87|3694.87|3692.61|3692.61|3695.99|3695.99|3692.61|3692.61|0
1669719000000|2022-11-29 10:50:00|3691.36|3691.36|3690.9|3690.9|3692.4|3692.4|3689.65|3689.65|0
1669719300000|2022-11-29 10:55:00|3688.4|3688.4|3689.34|3689.34|3689.34|3689.34|3687.15|3687.15|0
1669719600000|2022-11-29 11:00:00|3689.71|3689.71|3688.46|3688.46|3696.09|3696.09|3688.46|3688.46|0
1669719900000|2022-11-29 11:05:00|3688.34|3688.34|3689.96|3689.96|3689.96|3689.96|3688.34|3688.34|0
1669720200000|2022-11-29 11:10:00|3688.71|3688.71|3689.71|3689.71|3691.21|3691.21|3688.34|3688.34|0
1669720500000|2022-11-29 11:15:00|3690.96|3690.96|3688.58|3688.58|3692.21|3692.21|3688.58|3688.58|0
1669720800000|2022-11-29 11:20:00|3689.84|3689.84|3688.41|3688.41|3690.96|3690.96|3688.41|3688.41|0
1669721100000|2022-11-29 11:25:00|3689.66|3689.66|3688.78|3688.78|3690.16|3690.16|3688.78|3688.78|0
1669721400000|2022-11-29 11:30:00|3687.53|3687.53|3679.82|3679.82|3687.53|3687.53|3679.82|3679.82|0
1669721700000|2022-11-29 11:35:00|3678.57|3678.57|3676.2|3676.2|3678.82|3678.82|3676.2|3676.2|0
1669722000000|2022-11-29 11:40:00|3676.07|3676.07|3673.7|3673.7|3676.07|3676.07|3673.45|3673.45|0
1669722300000|2022-11-29 11:45:00|3673.57|3673.57|3667.9|3667.9|3673.57|3673.57|3665.4|3665.4|0
1669722600000|2022-11-29 11:50:00|3669.16|3669.16|3679.66|3679.66|3679.66|3679.66|3669.16|3669.16|0
1669722900000|2022-11-29 11:55:00|3680.91|3680.91|3683.36|3683.36|3683.36|3683.36|3680.91|3680.91|0
1669723200000|2022-11-29 12:00:00|3682.11|3682.11|3675.74|3675.74|3682.11|3682.11|3674.36|3674.36|0
1669723500000|2022-11-29 12:05:00|3676.99|3676.99|3674.48|3674.48|3676.99|3676.99|3674.48|3674.48|0
1669723800000|2022-11-29 12:10:00|3675.74|3675.74|3674.61|3674.61|3675.86|3675.86|3673.23|3673.23|0
1669724100000|2022-11-29 12:15:00|3674.36|3674.36|3675.74|3675.74|3675.74|3675.74|3673.11|3673.11|0
1669724400000|2022-11-29 12:20:00|3678.24|3678.24|3680.86|3680.86|3680.86|3680.86|3676.99|3676.99|0
1669724700000|2022-11-29 12:25:00|3680.99|3680.99|3680.99|3680.99|3681.48|3681.48|3680.99|3680.99|0
1669725000000|2022-11-29 12:30:00|3679.74|3679.74|3678.73|3678.73|3679.86|3679.86|3678.61|3678.61|0
1669725300000|2022-11-29 12:35:00|3678.48|3678.48|3673.48|3673.48|3678.48|3678.48|3673.48|3673.48|0
1669725600000|2022-11-29 12:40:00|3674.73|3674.73|3674.36|3674.36|3674.73|3674.73|3674.36|3674.36|0
1669725900000|2022-11-29 12:45:00|3674.48|3674.48|3673.59|3673.59|3674.96|3674.96|3673.46|3673.46|0
1669726200000|2022-11-29 12:50:00|3674.84|3674.84|3676.21|3676.21|3677.71|3677.71|3674.84|3674.84|0
1669726500000|2022-11-29 12:55:00|3676.46|3676.46|3677.71|3677.71|3678.96|3678.96|3676.46|3676.46|0
1669726800000|2022-11-29 13:00:00|3676.46|3676.46|3672.71|3672.71|3676.46|3676.46|3671.96|3671.96|0
1669727100000|2022-11-29 13:05:00|3672.58|3672.58|3667.96|3667.96|3672.58|3672.58|3667.96|3667.96|0
1669727400000|2022-11-29 13:10:00|3668.34|3668.34|3650.32|3650.32|3668.34|3668.34|3647.07|3647.07|0
1669727700000|2022-11-29 13:15:00|3651.57|3651.57|3657.95|3657.95|3657.95|3657.95|3651.32|3651.32|0
1669728000000|2022-11-29 13:20:00|3658.11|3658.11|3667.28|3667.28|3667.28|3667.28|3658.11|3658.11|0
1669728300000|2022-11-29 13:25:00|3667.41|3667.41|3668.66|3668.66|3668.66|3668.66|3663.41|3663.41|0
1669728600000|2022-11-29 13:30:00|3668.78|3668.78|3679.16|3679.16|3679.16|3679.16|3668.78|3668.78|0
1669728900000|2022-11-29 13:35:00|3677.91|3677.91|3678.91|3678.91|3683.03|3683.03|3675.41|3675.41|0
1669729200000|2022-11-29 13:40:00|3680.16|3680.16|3676.41|3676.41|3680.16|3680.16|3672.41|3672.41|0
1669729500000|2022-11-29 13:45:00|3677.66|3677.66|3678.49|3678.49|3680.16|3680.16|3675.99|3675.99|0
1669729800000|2022-11-29 13:50:00|3678.61|3678.61|3681.11|3681.11|3682.61|3682.61|3678.61|3678.61|0
1669730100000|2022-11-29 13:55:00|3682.36|3682.36|3688.74|3688.74|3688.99|3688.99|3682.36|3682.36|0
1669730400000|2022-11-29 14:00:00|3689.99|3689.99|3690.28|3690.28|3695.28|3695.28|3689.99|3689.99|0
1669730700000|2022-11-29 14:05:00|3691.53|3691.53|3686.78|3686.78|3691.53|3691.53|3686.53|3686.53|0
1669731000000|2022-11-29 14:10:00|3686.9|3686.9|3684.78|3684.78|3686.9|3686.9|3682.65|3682.65|0
1669731300000|2022-11-29 14:15:00|3683.53|3683.53|3685.31|3685.31|3686.56|3686.56|3679.78|3679.78|0
1669731600000|2022-11-29 14:20:00|3686.56|3686.56|3678.53|3678.53|3687.81|3687.81|3678.53|3678.53|0
1669731900000|2022-11-29 14:25:00|3677.28|3677.28|3674.64|3674.64|3678.1|3678.1|3674.64|3674.64|0
1669732200000|2022-11-29 14:30:00|3675.89|3675.89|3681.9|3681.9|3681.9|3681.9|3672.65|3672.65|0
1669732500000|2022-11-29 14:35:00|3681.53|3681.53|3668.77|3668.77|3681.53|3681.53|3667.52|3667.52|0
1669732800000|2022-11-29 14:40:00|3669.02|3669.02|3660.27|3660.27|3671.65|3671.65|3660.27|3660.27|0
1669733100000|2022-11-29 14:45:00|3660.39|3660.39|3662.05|3662.05|3664.8|3664.8|3660.39|3660.39|0
1669733400000|2022-11-29 14:50:00|3663.3|3663.3|3660.92|3660.92|3663.42|3663.42|3658.05|3658.05|0
1669733700000|2022-11-29 14:55:00|3659.67|3659.67|3663.8|3663.8|3663.8|3663.8|3659.42|3659.42|0
1669734000000|2022-11-29 15:00:00|3663.67|3663.67|3659.17|3659.17|3667.92|3667.92|3659.17|3659.17|0
1669734300000|2022-11-29 15:05:00|3659.29|3659.29|3660.41|3660.41|3662.79|3662.79|3655.29|3655.29|0
1669734600000|2022-11-29 15:10:00|3660.28|3660.28|3652.16|3652.16|3661.78|3661.78|3649.54|3649.54|0
1669734900000|2022-11-29 15:15:00|3650.91|3650.91|3656.45|3656.45|3658.79|3658.79|3650.91|3650.91|0
1669735200000|2022-11-29 15:20:00|3657.7|3657.7|3664.2|3664.2|3665.45|3665.45|3657.7|3657.7|0
1669735500000|2022-11-29 15:25:00|3665.45|3665.45|3659.82|3659.82|3665.45|3665.45|3657.58|3657.58|0
1669735800000|2022-11-29 15:30:00|3661.07|3661.07|3655.79|3655.79|3661.07|3661.07|3655.79|3655.79|0
1669736100000|2022-11-29 15:35:00|3654.54|3654.54|3652.91|3652.91|3655.54|3655.54|3651.54|3651.54|0
1669736400000|2022-11-29 15:40:00|3654.17|3654.17|3652.74|3652.74|3655.42|3655.42|3652.74|3652.74|0
1669736700000|2022-11-29 15:45:00|3651.49|3651.49|3652.61|3652.61|3653.99|3653.99|3651.49|3651.49|0
1669737000000|2022-11-29 15:50:00|3653.86|3653.86|3643.22|3643.22|3653.86|3653.86|3641.95|3641.95|0
1669737300000|2022-11-29 15:55:00|3642.59|3642.59|3645.22|3645.22|3645.96|3645.96|3639.46|3639.46|0
1669737600000|2022-11-29 16:00:00|3645.84|3645.84|3638.31|3638.31|3648.47|3648.47|3635.84|3635.84|0
1669737900000|2022-11-29 16:05:00|3640.19|3640.19|3634.69|3634.69|3640.81|3640.81|3634.19|3634.19|0
1669738200000|2022-11-29 16:10:00|3635.32|3635.32|3641.44|3641.44|3641.44|3641.44|3635.32|3635.32|0
1669738500000|2022-11-29 16:15:00|3642.07|3642.07|3637.4|3637.4|3644.44|3644.44|3634.9|3634.9|0
1669738800000|2022-11-29 16:20:00|3636.77|3636.77|3639.42|3639.42|3640.92|3640.92|3635.27|3635.27|0
1669739100000|2022-11-29 16:25:00|3640.05|3640.05|3646.96|3646.96|3646.96|3646.96|3637.04|3637.04|0
1669796100000|2022-11-30 08:15:00|3680.29|3680.29|3667.16|3667.16|3681.54|3681.54|3667.16|3667.16|0
1669796400000|2022-11-30 08:20:00|3669.67|3669.67|3657.92|3657.92|3669.67|3669.67|3657.92|3657.92|0
1669796700000|2022-11-30 08:25:00|3659.17|3659.17|3666.55|3666.55|3666.55|3666.55|3656.18|3656.18|0
1669797000000|2022-11-30 08:30:00|3667.17|3667.17|3658.67|3658.67|3674.54|3674.54|3658.67|3658.67|0
1669797300000|2022-11-30 08:35:00|3667.42|3667.42|3662.97|3662.97|3670.47|3670.47|3662.97|3662.97|0
1669797600000|2022-11-30 08:40:00|3660.47|3660.47|3662.42|3662.42|3667.55|3667.55|3653.84|3653.84|0
1669797900000|2022-11-30 08:45:00|3663.67|3663.67|3664.92|3664.92|3667.42|3667.42|3663.67|3663.67|0
1669798200000|2022-11-30 08:50:00|3667.42|3667.42|3667.42|3667.42|3669.92|3669.92|3664.92|3664.92|0
1669798500000|2022-11-30 08:55:00|3664.92|3664.92|3671.17|3671.17|3671.17|3671.17|3664.92|3664.92|0
1669798800000|2022-11-30 09:00:00|3670.8|3670.8|3670.8|3670.8|3674.55|3674.55|3669.55|3669.55|0
1669799100000|2022-11-30 09:05:00|3673.3|3673.3|3673.3|3673.3|3676.93|3676.93|3671.18|3671.18|0
1669799400000|2022-11-30 09:10:00|3672.05|3672.05|3679.8|3679.8|3684.8|3684.8|3672.05|3672.05|0
1669799700000|2022-11-30 09:15:00|3680.42|3680.42|3685.55|3685.55|3686.8|3686.8|3680.42|3680.42|0
1669800000000|2022-11-30 09:20:00|3688.05|3688.05|3688.3|3688.3|3693.05|3693.05|3685.55|3685.55|0
1669800300000|2022-11-30 09:25:00|3690.8|3690.8|3693.72|3693.72|3693.84|3693.84|3688.55|3688.55|0
1669800600000|2022-11-30 09:30:00|3694.97|3694.97|3685.72|3685.72|3697.59|3697.59|3685.72|3685.72|0
1669800900000|2022-11-30 09:35:00|3685.84|3685.84|3676.73|3676.73|3685.84|3685.84|3676.73|3676.73|0
1669801200000|2022-11-30 09:40:00|3676.23|3676.23|3665.08|3665.08|3676.23|3676.23|3658.58|3658.58|0
1669801500000|2022-11-30 09:45:00|3662.58|3662.58|3663.83|3663.83|3665.08|3665.08|3661.21|3661.21|0
1669801800000|2022-11-30 09:50:00|3663.48|3663.48|3663.6|3663.6|3664.85|3664.85|3661.1|3661.1|0
1669802100000|2022-11-30 09:55:00|3666.1|3666.1|3666.4|3666.4|3668.9|3668.9|3664.73|3664.73|0
1669802400000|2022-11-30 10:00:00|3667.65|3667.65|3662.65|3662.65|3669.27|3669.27|3662.65|3662.65|0
1669802700000|2022-11-30 10:05:00|3660.15|3660.15|3656.64|3656.64|3661.64|3661.64|3655.64|3655.64|0
1669803000000|2022-11-30 10:10:00|3657.89|3657.89|3660.77|3660.77|3664.52|3664.52|3657.89|3657.89|0
1669803300000|2022-11-30 10:15:00|3660.64|3660.64|3663.27|3663.27|3663.27|3663.27|3660.64|3660.64|0
1669803600000|2022-11-30 10:20:00|3662.02|3662.02|3658.26|3658.26|3667.02|3667.02|3658.26|3658.26|0
1669803900000|2022-11-30 10:25:00|3657.77|3657.77|3661.52|3661.52|3661.52|3661.52|3653.52|3653.52|0
1669804200000|2022-11-30 10:30:00|3660.27|3660.27|3668.02|3668.02|3668.02|3668.02|3660.27|3660.27|0
1669804500000|2022-11-30 10:35:00|3669.27|3669.27|3664.97|3664.97|3669.27|3669.27|3664.09|3664.09|0
1669804800000|2022-11-30 10:40:00|3665.34|3665.34|3667.6|3667.6|3667.6|3667.6|3662.59|3662.59|0
1669805100000|2022-11-30 10:45:00|3666.35|3666.35|3667.84|3667.84|3670.34|3670.34|3663.6|3663.6|0
1669805400000|2022-11-30 10:50:00|3666.59|3666.59|3657.22|3657.22|3666.59|3666.59|3657.22|3657.22|0
1669805700000|2022-11-30 10:55:00|3657.04|3657.04|3656.42|3656.42|3658.92|3658.92|3653.92|3653.92|0
1669806000000|2022-11-30 11:00:00|3657.67|3657.67|3659.3|3659.3|3663.17|3663.17|3657.67|3657.67|0
1669806300000|2022-11-30 11:05:00|3658.05|3658.05|3652.92|3652.92|3658.05|3658.05|3652.92|3652.92|0
1669806600000|2022-11-30 11:10:00|3652.8|3652.8|3652.04|3652.04|3652.92|3652.92|3650.42|3650.42|0
1669806900000|2022-11-30 11:15:00|3650.79|3650.79|3653.66|3653.66|3654.67|3654.67|3649.66|3649.66|0
1669807200000|2022-11-30 11:20:00|3654.91|3654.91|3653.17|3653.17|3657.17|3657.17|3652.17|3652.17|0
1669807500000|2022-11-30 11:25:00|3652.8|3652.8|3649.81|3649.81|3652.92|3652.92|3648.56|3648.56|0
1669807800000|2022-11-30 11:30:00|3649.93|3649.93|3656.06|3656.06|3656.06|3656.06|3649.93|3649.93|0
1669808100000|2022-11-30 11:35:00|3656.43|3656.43|3672.17|3672.17|3672.17|3672.17|3656.43|3656.43|0
1669808400000|2022-11-30 11:40:00|3670.92|3670.92|3669.67|3669.67|3672.17|3672.17|3668.42|3668.42|0
1669808700000|2022-11-30 11:45:00|3665.92|3665.92|3660.45|3660.45|3666.04|3666.04|3660.45|3660.45|0
1669809000000|2022-11-30 11:50:00|3659.2|3659.2|3661.46|3661.46|3662.96|3662.96|3659.2|3659.2|0
1669809300000|2022-11-30 11:55:00|3661.58|3661.58|3665.08|3665.08|3665.83|3665.83|3659.33|3659.33|0
1669809600000|2022-11-30 12:00:00|3664.83|3664.83|3664.04|3664.04|3665.41|3665.41|3663.79|3663.79|0
1669809900000|2022-11-30 12:05:00|3665.29|3665.29|3667.91|3667.91|3667.91|3667.91|3665.04|3665.04|0
1669810200000|2022-11-30 12:10:00|3669.16|3669.16|3673.56|3673.56|3677.11|3677.11|3669.16|3669.16|0
1669810500000|2022-11-30 12:15:00|3673.18|3673.18|3670.93|3670.93|3673.18|3673.18|3669.68|3669.68|0
1669810800000|2022-11-30 12:20:00|3670.68|3670.68|3674.73|3674.73|3674.73|3674.73|3670.68|3670.68|0
1669811100000|2022-11-30 12:25:00|3674.49|3674.49|3671.11|3671.11|3675.86|3675.86|3668.61|3668.61|0
1669811400000|2022-11-30 12:30:00|3672.36|3672.36|3672.36|3672.36|3673.61|3673.61|3672.36|3672.36|0
1669811700000|2022-11-30 12:35:00|3672.11|3672.11|3672.99|3672.99|3675.74|3675.74|3671.98|3671.98|0
1669812000000|2022-11-30 12:40:00|3671.74|3671.74|3671.21|3671.21|3672.11|3672.11|3670.86|3670.86|0
1669812300000|2022-11-30 12:45:00|3671.58|3671.58|3674.59|3674.59|3674.59|3674.59|3669.46|3669.46|0
1669812600000|2022-11-30 12:50:00|3675.84|3675.84|3677.22|3677.22|3678.47|3678.47|3674.59|3674.59|0
1669812900000|2022-11-30 12:55:00|3677.09|3677.09|3676.77|3676.77|3678.34|3678.34|3676.59|3676.59|0
1669813200000|2022-11-30 13:00:00|3676.52|3676.52|3670.47|3670.47|3676.52|3676.52|3670.09|3670.09|0
1669813500000|2022-11-30 13:05:00|3670.59|3670.59|3667.8|3667.8|3673.09|3673.09|3667.55|3667.55|0
1669813800000|2022-11-30 13:10:00|3667.62|3667.62|3667|3667|3668.87|3668.87|3666.25|3666.25|0
1669814100000|2022-11-30 13:15:00|3668.25|3668.25|3668.67|3668.67|3675.17|3675.17|3667.29|3667.29|0
1669814400000|2022-11-30 13:20:00|3668.92|3668.92|3666.66|3666.66|3674.29|3674.29|3666.66|3666.66|0
1669814700000|2022-11-30 13:25:00|3662.91|3662.91|3661.54|3661.54|3662.91|3662.91|3660.41|3660.41|0
1669815000000|2022-11-30 13:30:00|3660.16|3660.16|3645.49|3645.49|3660.16|3660.16|3644.48|3644.48|0
1669815300000|2022-11-30 13:35:00|3645.24|3645.24|3652.97|3652.97|3652.97|3652.97|3639.61|3639.61|0
1669815600000|2022-11-30 13:40:00|3653.31|3653.31|3654.26|3654.26|3659.27|3659.27|3653.01|3653.01|0
1669815900000|2022-11-30 13:45:00|3654.39|3654.39|3655.64|3655.64|3658.14|3658.14|3653.39|3653.39|0
1669816200000|2022-11-30 13:50:00|3658.14|3658.14|3656.88|3656.88|3661.26|3661.26|3654.88|3654.88|0
1669816500000|2022-11-30 13:55:00|3658.13|3658.13|3655.01|3655.01|3658.13|3658.13|3652.38|3652.38|0
1669816800000|2022-11-30 14:00:00|3654.76|3654.76|3657.01|3657.01|3658.39|3658.39|3653.51|3653.51|0
1669817100000|2022-11-30 14:05:00|3658.26|3658.26|3664.1|3664.1|3664.1|3664.1|3658.26|3658.26|0
1669817400000|2022-11-30 14:10:00|3664.27|3664.27|3666.19|3666.19|3668.44|3668.44|3663.69|3663.69|0
1669817700000|2022-11-30 14:15:00|3666.07|3666.07|3665.82|3665.82|3669.82|3669.82|3663.32|3663.32|0
1669818000000|2022-11-30 14:20:00|3664.57|3664.57|3662.82|3662.82|3664.57|3664.57|3660.69|3660.69|0
1669818300000|2022-11-30 14:25:00|3662.94|3662.94|3666.82|3666.82|3666.82|3666.82|3660.32|3660.32|0
1669818600000|2022-11-30 14:30:00|3668.07|3668.07|3660.63|3660.63|3669.32|3669.32|3659.75|3659.75|0
1669818900000|2022-11-30 14:35:00|3661.88|3661.88|3655.88|3655.88|3662.33|3662.33|3650.71|3650.71|0
1669819200000|2022-11-30 14:40:00|3656.25|3656.25|3656.87|3656.87|3659.88|3659.88|3655.62|3655.62|0
1669819500000|2022-11-30 14:45:00|3657.12|3657.12|3643.14|3643.14|3657.12|3657.12|3641.77|3641.77|0
1669819800000|2022-11-30 14:50:00|3644.64|3644.64|3629.25|3629.25|3644.64|3644.64|3629.25|3629.25|0
1669820100000|2022-11-30 14:55:00|3629.88|3629.88|3630.79|3630.79|3634.55|3634.55|3626.13|3626.13|0
1669820400000|2022-11-30 15:00:00|3628.92|3628.92|3625.9|3625.9|3629.54|3629.54|3617.32|3617.32|0
1669820700000|2022-11-30 15:05:00|3624.02|3624.02|3628.89|3628.89|3630.77|3630.77|3622.77|3622.77|0
1669821000000|2022-11-30 15:10:00|3627.64|3627.64|3622.78|3622.78|3631.14|3631.14|3622.78|3622.78|0
1669821300000|2022-11-30 15:15:00|3622.66|3622.66|3614.8|3614.8|3625.66|3625.66|3610.54|3610.54|0
1669821600000|2022-11-30 15:20:00|3613.55|3613.55|3613.51|3613.51|3617.13|3617.13|3612.92|3612.92|0
1669821900000|2022-11-30 15:25:00|3612.88|3612.88|3618.89|3618.89|3620.89|3620.89|3608.13|3608.13|0
1669822200000|2022-11-30 15:30:00|3618.26|3618.26|3616.26|3616.26|3618.26|3618.26|3615.38|3615.38|0
1669822500000|2022-11-30 15:35:00|3617.51|3617.51|3619.38|3619.38|3619.88|3619.88|3616.51|3616.51|0
1669822800000|2022-11-30 15:40:00|3618.13|3618.13|3622.4|3622.4|3623.66|3623.66|3617.86|3617.86|0
1669823100000|2022-11-30 15:45:00|3623.03|3623.03|3623.28|3623.28|3624.28|3624.28|3620.4|3620.4|0
1669823400000|2022-11-30 15:50:00|3622.03|3622.03|3622.32|3622.32|3625.03|3625.03|3620.44|3620.44|0
1669823700000|2022-11-30 15:55:00|3621.7|3621.7|3621.98|3621.98|3625.49|3625.49|3621.36|3621.36|0
1669824000000|2022-11-30 16:00:00|3621.36|3621.36|3617.49|3617.49|3621.36|3621.36|3615.36|3615.36|0
1669824300000|2022-11-30 16:05:00|3618.74|3618.74|3623.07|3623.07|3623.19|3623.19|3616.69|3616.69|0
1669824600000|2022-11-30 16:10:00|3622.44|3622.44|3621.15|3621.15|3624.77|3624.77|3621.15|3621.15|0
1669824900000|2022-11-30 16:15:00|3620.52|3620.52|3619.52|3619.52|3621.39|3621.39|3618.02|3618.02|0
1669825200000|2022-11-30 16:20:00|3620.77|3620.77|3619.2|3619.2|3621.39|3621.39|3617.82|3617.82|0
1669825500000|2022-11-30 16:25:00|3619.32|3619.32|3619.07|3619.07|3620.2|3620.2|3614.7|3614.7|0
1669882500000|2022-12-01 08:15:00|3690.09|3690.09|3683.31|3683.31|3691.59|3691.59|3679.81|3679.81|0
1669882800000|2022-12-01 08:20:00|3685.81|3685.81|3678.28|3678.28|3690.23|3690.23|3678.28|3678.28|0
1669883100000|2022-12-01 08:25:00|3678.53|3678.53|3663.53|3663.53|3678.9|3678.9|3663.53|3663.53|0
1669883400000|2022-12-01 08:30:00|3663.16|3663.16|3665.53|3665.53|3672.65|3672.65|3663.16|3663.16|0
1669883700000|2022-12-01 08:35:00|3663.03|3663.03|3664.45|3664.45|3665.48|3665.48|3660.36|3660.36|0
1669884000000|2022-12-01 08:40:00|3665.7|3665.7|3675.42|3675.42|3675.42|3675.42|3665.57|3665.57|0
1669884300000|2022-12-01 08:45:00|3677.92|3677.92|3670.37|3670.37|3678.49|3678.49|3670.37|3670.37|0
1669884600000|2022-12-01 08:50:00|3667.87|3667.87|3670.99|3670.99|3671.36|3671.36|3666.62|3666.62|0
1669884900000|2022-12-01 08:55:00|3671.24|3671.24|3676.38|3676.38|3678.11|3678.11|3670.36|3670.36|0
1669885200000|2022-12-01 09:00:00|3676.91|3676.91|3670.26|3670.26|3677.26|3677.26|3670.14|3670.14|0
1669885500000|2022-12-01 09:05:00|3669.77|3669.77|3662.1|3662.1|3669.77|3669.77|3658.35|3658.35|0
1669885800000|2022-12-01 09:10:00|3659.6|3659.6|3653.35|3653.35|3660.73|3660.73|3653.35|3653.35|0
1669886100000|2022-12-01 09:15:00|3652.98|3652.98|3654.15|3654.15|3655.48|3655.48|3651.73|3651.73|0
1669886400000|2022-12-01 09:20:00|3655.4|3655.4|3657.15|3657.15|3659.03|3659.03|3654.78|3654.78|0
1669886700000|2022-12-01 09:25:00|3657.28|3657.28|3658.28|3658.28|3661.03|3661.03|3657.28|3657.28|0
1669887000000|2022-12-01 09:30:00|3662.03|3662.03|3668.78|3668.78|3668.78|3668.78|3662.03|3662.03|0
1669887300000|2022-12-01 09:35:00|3670.03|3670.03|3662.11|3662.11|3670.28|3670.28|3661.74|3661.74|0
1669887600000|2022-12-01 09:40:00|3664.61|3664.61|3665.69|3665.69|3665.69|3665.69|3662.87|3662.87|0
1669887900000|2022-12-01 09:45:00|3669.44|3669.44|3676.19|3676.19|3676.19|3676.19|3669.44|3669.44|0
1669888200000|2022-12-01 09:50:00|3676.44|3676.44|3678.94|3678.94|3681.44|3681.44|3676.44|3676.44|0
1669888500000|2022-12-01 09:55:00|3681.44|3681.44|3687.73|3687.73|3688.06|3688.06|3681.44|3681.44|0
1669888800000|2022-12-01 10:00:00|3686.48|3686.48|3681.72|3681.72|3689.1|3689.1|3680.3|3680.3|0
1669889100000|2022-12-01 10:05:00|3682.22|3682.22|3673.8|3673.8|3682.34|3682.34|3673.8|3673.8|0
1669889400000|2022-12-01 10:10:00|3673.97|3673.97|3674.47|3674.47|3678.22|3678.22|3673.85|3673.85|0
1669889700000|2022-12-01 10:15:00|3676.97|3676.97|3680.09|3680.09|3680.97|3680.97|3676.97|3676.97|0
1669890000000|2022-12-01 10:20:00|3677.59|3677.59|3678.55|3678.55|3678.55|3678.55|3672.09|3672.09|0
1669890300000|2022-12-01 10:25:00|3678.79|3678.79|3679.67|3679.67|3680.04|3680.04|3678.79|3678.79|0
1669890600000|2022-12-01 10:30:00|3680.17|3680.17|3684.46|3684.46|3684.46|3684.46|3678.92|3678.92|0
1669890900000|2022-12-01 10:35:00|3684.59|3684.59|3687.64|3687.64|3687.64|3687.64|3684.59|3684.59|0
1669891200000|2022-12-01 10:40:00|3686.38|3686.38|3692.76|3692.76|3692.76|3692.76|3686.26|3686.26|0
1669891500000|2022-12-01 10:45:00|3692.51|3692.51|3692.89|3692.89|3692.89|3692.89|3690.14|3690.14|0
1669891800000|2022-12-01 10:50:00|3693.01|3693.01|3686.14|3686.14|3693.01|3693.01|3686.14|3686.14|0
1669892100000|2022-12-01 10:55:00|3684.89|3684.89|3691.27|3691.27|3693.14|3693.14|3684.64|3684.64|0
1669892400000|2022-12-01 11:00:00|3690.02|3690.02|3690.9|3690.9|3692.15|3692.15|3687.52|3687.52|0
1669892700000|2022-12-01 11:05:00|3690.65|3690.65|3694.27|3694.27|3696.4|3696.4|3690.65|3690.65|0
1669893000000|2022-12-01 11:10:00|3695.52|3695.52|3696.89|3696.89|3696.89|3696.89|3695.52|3695.52|0
1669893300000|2022-12-01 11:15:00|3697.02|3697.02|3696.65|3696.65|3699.4|3699.4|3696.65|3696.65|0
1669893600000|2022-12-01 11:20:00|3697.9|3697.9|3700.08|3700.08|3701.86|3701.86|3697.9|3697.9|0
1669893900000|2022-12-01 11:25:00|3701.33|3701.33|3707.7|3707.7|3707.7|3707.7|3701.33|3701.33|0
1669894200000|2022-12-01 11:30:00|3707.95|3707.95|3709.96|3709.96|3709.96|3709.96|3705.08|3705.08|0
1669894500000|2022-12-01 11:35:00|3707.46|3707.46|3705.66|3705.66|3709.71|3709.71|3704.96|3704.96|0
1669894800000|2022-12-01 11:40:00|3706.92|3706.92|3703.55|3703.55|3706.92|3706.92|3703.55|3703.55|0
1669895100000|2022-12-01 11:45:00|3703.42|3703.42|3703.67|3703.67|3704.92|3704.92|3703.17|3703.17|0
1669895400000|2022-12-01 11:50:00|3703.79|3703.79|3703.92|3703.92|3703.92|3703.92|3702.67|3702.67|0
1669895700000|2022-12-01 11:55:00|3703.67|3703.67|3708.62|3708.62|3708.62|3708.62|3703.49|3703.49|0
1669896000000|2022-12-01 12:00:00|3708.74|3708.74|3708.08|3708.08|3711.85|3711.85|3706.72|3706.72|0
1669896300000|2022-12-01 12:05:00|3707.91|3707.91|3708.46|3708.46|3708.71|3708.71|3707.21|3707.21|0
1669896600000|2022-12-01 12:10:00|3708.58|3708.58|3710.79|3710.79|3712.04|3712.04|3708.29|3708.29|0
1669896900000|2022-12-01 12:15:00|3712.04|3712.04|3713.54|3713.54|3713.54|3713.54|3712.04|3712.04|0
1669897200000|2022-12-01 12:20:00|3712.29|3712.29|3710.28|3710.28|3715.16|3715.16|3710.28|3710.28|0
1669897500000|2022-12-01 12:25:00|3710.12|3710.12|3705.95|3705.95|3710.12|3710.12|3704.7|3704.7|0
1669897800000|2022-12-01 12:30:00|3706.07|3706.07|3706.07|3706.07|3708.7|3708.7|3706.07|3706.07|0
1669898100000|2022-12-01 12:35:00|3708.57|3708.57|3704.82|3704.82|3708.57|3708.57|3704.82|3704.82|0
1669898400000|2022-12-01 12:40:00|3704.95|3704.95|3704.95|3704.95|3704.95|3704.95|3703.57|3703.57|0
1669898700000|2022-12-01 12:45:00|3704.7|3704.7|3705.45|3705.45|3705.95|3705.95|3704.7|3704.7|0
1669899000000|2022-12-01 12:50:00|3705.58|3705.58|3707.21|3707.21|3707.83|3707.83|3705.58|3705.58|0
1669899300000|2022-12-01 12:55:00|3707.08|3707.08|3709.46|3709.46|3709.46|3709.46|3706.96|3706.96|0
1669899600000|2022-12-01 13:00:00|3710.71|3710.71|3711.59|3711.59|3711.84|3711.84|3708.84|3708.84|0
1669899900000|2022-12-01 13:05:00|3711.34|3711.34|3709.11|3709.11|3714.49|3714.49|3709.11|3709.11|0
1669900200000|2022-12-01 13:10:00|3706.61|3706.61|3709.87|3709.87|3710.24|3710.24|3706.49|3706.49|0
1669900500000|2022-12-01 13:15:00|3708.62|3708.62|3707.37|3707.37|3708.62|3708.62|3707.37|3707.37|0
1669900800000|2022-12-01 13:20:00|3708.62|3708.62|3708.91|3708.91|3711.41|3711.41|3708.62|3708.62|0
1669901100000|2022-12-01 13:25:00|3710.16|3710.16|3712.54|3712.54|3712.66|3712.66|3710.16|3710.16|0
1669901400000|2022-12-01 13:30:00|3711.29|3711.29|3716.99|3716.99|3720.23|3720.23|3704.49|3704.49|0
1669901700000|2022-12-01 13:35:00|3715.74|3715.74|3716.2|3716.2|3717.11|3717.11|3711.61|3711.61|0
1669902000000|2022-12-01 13:40:00|3718.7|3718.7|3719.7|3719.7|3723.7|3723.7|3717.45|3717.45|0
1669902300000|2022-12-01 13:45:00|3718.45|3718.45|3717.33|3717.33|3723.83|3723.83|3717.33|3717.33|0
1669902600000|2022-12-01 13:50:00|3716.08|3716.08|3715.44|3715.44|3720.47|3720.47|3713.25|3713.25|0
1669902900000|2022-12-01 13:55:00|3716.69|3716.69|3716.57|3716.57|3719.94|3719.94|3715.32|3715.32|0
1669903200000|2022-12-01 14:00:00|3715.32|3715.32|3716.44|3716.44|3717.94|3717.94|3715.19|3715.19|0
1669903500000|2022-12-01 14:05:00|3716.32|3716.32|3722.99|3722.99|3722.99|3722.99|3716.32|3716.32|0
1669903800000|2022-12-01 14:10:00|3722.64|3722.64|3721.14|3721.14|3723.76|3723.76|3718.64|3718.64|0
1669904100000|2022-12-01 14:15:00|3721.26|3721.26|3726.14|3726.14|3726.14|3726.14|3721.01|3721.01|0
1669904400000|2022-12-01 14:20:00|3726.26|3726.26|3727.39|3727.39|3727.39|3727.39|3723.64|3723.64|0
1669904700000|2022-12-01 14:25:00|3726.14|3726.14|3724.64|3724.64|3729.14|3729.14|3724.64|3724.64|0
1669905000000|2022-12-01 14:30:00|3724.77|3724.77|3722.64|3722.64|3726.26|3726.26|3720.89|3720.89|0
1669905300000|2022-12-01 14:35:00|3721.39|3721.39|3710.72|3710.72|3723.51|3723.51|3710.72|3710.72|0
1669905600000|2022-12-01 14:40:00|3711.97|3711.97|3718.1|3718.1|3718.1|3718.1|3711.97|3711.97|0
1669905900000|2022-12-01 14:45:00|3719.35|3719.35|3717.71|3717.71|3725.22|3725.22|3717.34|3717.34|0
1669906200000|2022-12-01 14:50:00|3716.46|3716.46|3720.08|3720.08|3722|3722|3716.46|3716.46|0
1669906500000|2022-12-01 14:55:00|3720.2|3720.2|3730.58|3730.58|3730.58|3730.58|3720.2|3720.2|0
1669906800000|2022-12-01 15:00:00|3730.46|3730.46|3725.69|3725.69|3735.07|3735.07|3723.27|3723.27|0
1669907100000|2022-12-01 15:05:00|3726.94|3726.94|3718.14|3718.14|3729.14|3729.14|3718.14|3718.14|0
1669907400000|2022-12-01 15:10:00|3719.39|3719.39|3714.36|3714.36|3723.15|3723.15|3709.48|3709.48|0
1669907700000|2022-12-01 15:15:00|3715.61|3715.61|3713.21|3713.21|3720.21|3720.21|3713.21|3713.21|0
1669908000000|2022-12-01 15:20:00|3711.96|3711.96|3714.76|3714.76|3714.76|3714.76|3708.09|3708.09|0
1669908300000|2022-12-01 15:25:00|3714.89|3714.89|3715.24|3715.24|3720.26|3720.26|3714.89|3714.89|0
1669908600000|2022-12-01 15:30:00|3713.99|3713.99|3709.94|3709.94|3713.99|3713.99|3708.44|3708.44|0
1669908900000|2022-12-01 15:35:00|3708.69|3708.69|3706.23|3706.23|3708.69|3708.69|3699.27|3699.27|0
1669909200000|2022-12-01 15:40:00|3704.98|3704.98|3701.6|3701.6|3711.48|3711.48|3701.6|3701.6|0
1669909500000|2022-12-01 15:45:00|3699.1|3699.1|3704.27|3704.27|3708.98|3708.98|3699.1|3699.1|0
1669909800000|2022-12-01 15:50:00|3704.39|3704.39|3706.95|3706.95|3712.02|3712.02|3704.39|3704.39|0
1669910100000|2022-12-01 15:55:00|3706.82|3706.82|3713.08|3713.08|3714.33|3714.33|3704.95|3704.95|0
1669910400000|2022-12-01 16:00:00|3713.25|3713.25|3717.85|3717.85|3718.27|3718.27|3713.02|3713.02|0
1669910700000|2022-12-01 16:05:00|3717.14|3717.14|3711.97|3711.97|3719.14|3719.14|3710.6|3710.6|0
1669911000000|2022-12-01 16:10:00|3713.22|3713.22|3711.33|3711.33|3714.72|3714.72|3709|3709|0
1669911300000|2022-12-01 16:15:00|3710.08|3710.08|3700.37|3700.37|3710.33|3710.33|3699.28|3699.28|0
1669911600000|2022-12-01 16:20:00|3700.61|3700.61|3708.82|3708.82|3708.82|3708.82|3700.61|3700.61|0
1669911900000|2022-12-01 16:25:00|3707.56|3707.56|3699.07|3699.07|3708.82|3708.82|3697.95|3697.95|0
1669968900000|2022-12-02 08:15:00|3685.94|3685.94|3694.91|3694.91|3694.91|3694.91|3682.19|3682.19|0
1669969200000|2022-12-02 08:20:00|3704.92|3704.92|3697.15|3697.15|3707.4|3707.4|3697.15|3697.15|0
1669969500000|2022-12-02 08:25:00|3693.4|3693.4|3691.02|3691.02|3694.77|3694.77|3690.77|3690.77|0
1669969800000|2022-12-02 08:30:00|3697.27|3697.27|3698.07|3698.07|3701.61|3701.61|3695.77|3695.77|0
1669970100000|2022-12-02 08:35:00|3699.32|3699.32|3701.45|3701.45|3706.82|3706.82|3698.95|3698.95|0
1669970400000|2022-12-02 08:40:00|3702.07|3702.07|3705.65|3705.65|3708.15|3708.15|3701.28|3701.28|0
1669970700000|2022-12-02 08:45:00|3703.15|3703.15|3700.56|3700.56|3703.15|3703.15|3696.9|3696.9|0
1669971000000|2022-12-02 08:50:00|3699.31|3699.31|3700.31|3700.31|3700.31|3700.31|3698.69|3698.69|0
1669971300000|2022-12-02 08:55:00|3701.56|3701.56|3705.94|3705.94|3707.19|3707.19|3701.56|3701.56|0
1669971600000|2022-12-02 09:00:00|3710.94|3710.94|3713.77|3713.77|3716.44|3716.44|3710.94|3710.94|0
1669971900000|2022-12-02 09:05:00|3712.52|3712.52|3706.14|3706.14|3716.64|3716.64|3706.14|3706.14|0
1669972200000|2022-12-02 09:10:00|3707.39|3707.39|3706.02|3706.02|3708.64|3708.64|3702.27|3702.27|0
1669972500000|2022-12-02 09:15:00|3707.27|3707.27|3706.02|3706.02|3707.27|3707.27|3704.77|3704.77|0
1669972800000|2022-12-02 09:20:00|3704.77|3704.77|3707.1|3707.1|3707.1|3707.1|3704.77|3704.77|0
1669973100000|2022-12-02 09:25:00|3708.35|3708.35|3714.6|3714.6|3716.98|3716.98|3708.35|3708.35|0
1669973400000|2022-12-02 09:30:00|3718.35|3718.35|3719.6|3719.6|3720.85|3720.85|3718.35|3718.35|0
1669973700000|2022-12-02 09:35:00|3720.85|3720.85|3717.35|3717.35|3722.35|3722.35|3717.35|3717.35|0
1669974000000|2022-12-02 09:40:00|3716.1|3716.1|3714.85|3714.85|3716.1|3716.1|3714.85|3714.85|0
1669974300000|2022-12-02 09:45:00|3717.35|3717.35|3715.85|3715.85|3719.85|3719.85|3715.85|3715.85|0
1669974600000|2022-12-02 09:50:00|3715.6|3715.6|3716.85|3716.85|3716.85|3716.85|3715.6|3715.6|0
1669974900000|2022-12-02 09:55:00|3717.02|3717.02|3721.4|3721.4|3721.4|3721.4|3717.02|3717.02|0
1669975200000|2022-12-02 10:00:00|3721.16|3721.16|3725.16|3725.16|3725.16|3725.16|3718.53|3718.53|0
1669975500000|2022-12-02 10:05:00|3725.28|3725.28|3721.53|3721.53|3725.28|3725.28|3721.53|3721.53|0
1669975800000|2022-12-02 10:10:00|3725.28|3725.28|3722.83|3722.83|3725.28|3725.28|3721.23|3721.23|0
1669976100000|2022-12-02 10:15:00|3720.33|3720.33|3721.23|3721.23|3721.58|3721.58|3720.21|3720.21|0
1669976400000|2022-12-02 10:20:00|3722.48|3722.48|3719.98|3719.98|3722.48|3722.48|3719.98|3719.98|0
1669976700000|2022-12-02 10:25:00|3719.6|3719.6|3720.11|3720.11|3720.73|3720.73|3719.23|3719.23|0
1669977000000|2022-12-02 10:30:00|3716.36|3716.36|3713.99|3713.99|3716.86|3716.86|3713.99|3713.99|0
1669977300000|2022-12-02 10:35:00|3711.49|3711.49|3712.87|3712.87|3714.12|3714.12|3710.36|3710.36|0
1669977600000|2022-12-02 10:40:00|3712.7|3712.7|3714.57|3714.57|3714.82|3714.82|3711.99|3711.99|0
1669977900000|2022-12-02 10:45:00|3713.32|3713.32|3714.68|3714.68|3714.68|3714.68|3713.18|3713.18|0
1669978200000|2022-12-02 10:50:00|3717.18|3717.18|3718.43|3718.43|3718.43|3718.43|3715.93|3715.93|0
1669978500000|2022-12-02 10:55:00|3717.18|3717.18|3717.56|3717.56|3718.43|3718.43|3717.18|3717.18|0
1669978800000|2022-12-02 11:00:00|3716.31|3716.31|3714.68|3714.68|3716.31|3716.31|3710.93|3710.93|0
1669979100000|2022-12-02 11:05:00|3714.93|3714.93|3714.89|3714.89|3716.31|3716.31|3714.89|3714.89|0
1669979400000|2022-12-02 11:10:00|3714.51|3714.51|3715.14|3715.14|3715.14|3715.14|3712.26|3712.26|0
1669979700000|2022-12-02 11:15:00|3715.26|3715.26|3717.01|3717.01|3718.26|3718.26|3715.26|3715.26|0
1669980000000|2022-12-02 11:20:00|3715.76|3715.76|3710.75|3710.75|3715.76|3715.76|3710.75|3710.75|0
1669980300000|2022-12-02 11:25:00|3712|3712|3711.37|3711.37|3712.62|3712.62|3711.37|3711.37|0
1669980600000|2022-12-02 11:30:00|3711.73|3711.73|3710.81|3710.81|3713.15|3713.15|3710.81|3710.81|0
1669980900000|2022-12-02 11:35:00|3710.44|3710.44|3713.29|3713.29|3713.29|3713.29|3709.19|3709.19|0
1669981200000|2022-12-02 11:40:00|3714.55|3714.55|3712.54|3712.54|3714.55|3714.55|3712.42|3712.42|0
1669981500000|2022-12-02 11:45:00|3711.29|3711.29|3712.27|3712.27|3712.69|3712.69|3708.45|3708.45|0
1669981800000|2022-12-02 11:50:00|3711.02|3711.02|3715.14|3715.14|3715.26|3715.26|3711.02|3711.02|0
1669982100000|2022-12-02 11:55:00|3714.77|3714.77|3718.21|3718.21|3718.39|3718.39|3714.77|3714.77|0
1669982400000|2022-12-02 12:00:00|3717.96|3717.96|3709.46|3709.46|3717.96|3717.96|3709.46|3709.46|0
1669982700000|2022-12-02 12:05:00|3709.33|3709.33|3706.95|3706.95|3709.46|3709.46|3705.7|3705.7|0
1669983000000|2022-12-02 12:10:00|3704.45|3704.45|3704.45|3704.45|3705.7|3705.7|3703.2|3703.2|0
1669983300000|2022-12-02 12:15:00|3704.58|3704.58|3705.46|3705.46|3705.46|3705.46|3704.21|3704.21|0
1669983600000|2022-12-02 12:20:00|3709.21|3709.21|3706.83|3706.83|3710.83|3710.83|3706.83|3706.83|0
1669983900000|2022-12-02 12:25:00|3705.58|3705.58|3705.46|3705.46|3706.08|3706.08|3705.46|3705.46|0
1669984200000|2022-12-02 12:30:00|3704.21|3704.21|3704.21|3704.21|3704.21|3704.21|3700.45|3700.45|0
1669984500000|2022-12-02 12:35:00|3704.33|3704.33|3701.7|3701.7|3704.58|3704.58|3701.7|3701.7|0
1669984800000|2022-12-02 12:40:00|3700.45|3700.45|3700.95|3700.95|3701.32|3701.32|3700.45|3700.45|0
1669985100000|2022-12-02 12:45:00|3702.2|3702.2|3699.2|3699.2|3702.2|3702.2|3699.2|3699.2|0
1669985400000|2022-12-02 12:50:00|3696.7|3696.7|3698.83|3698.83|3699.2|3699.2|3696.7|3696.7|0
1669985700000|2022-12-02 12:55:00|3697.58|3697.58|3704.58|3704.58|3704.58|3704.58|3697.58|3697.58|0
1669986000000|2022-12-02 13:00:00|3703.33|3703.33|3694.57|3694.57|3703.33|3703.33|3694.57|3694.57|0
1669986300000|2022-12-02 13:05:00|3695.82|3695.82|3698.33|3698.33|3699.58|3699.58|3695.82|3695.82|0
1669986600000|2022-12-02 13:10:00|3697.08|3697.08|3696.7|3696.7|3697.08|3697.08|3693.83|3693.83|0
1669986900000|2022-12-02 13:15:00|3695.45|3695.45|3686.1|3686.1|3695.45|3695.45|3686.1|3686.1|0
1669987200000|2022-12-02 13:20:00|3687.35|3687.35|3684.48|3684.48|3687.35|3687.35|3684.48|3684.48|0
1669987500000|2022-12-02 13:25:00|3686.98|3686.98|3678.6|3678.6|3686.98|3686.98|3678.6|3678.6|0
1669987800000|2022-12-02 13:30:00|3681.11|3681.11|3609.99|3609.99|3681.11|3681.11|3587.16|3587.16|0
1669988100000|2022-12-02 13:35:00|3611.24|3611.24|3633.11|3633.11|3637.86|3637.86|3604.37|3604.37|0
1669988400000|2022-12-02 13:40:00|3631.24|3631.24|3637.03|3637.03|3637.49|3637.49|3622.11|3622.11|0
1669988700000|2022-12-02 13:45:00|3637.28|3637.28|3642.53|3642.53|3642.53|3642.53|3630.03|3630.03|0
1669989000000|2022-12-02 13:50:00|3643.03|3643.03|3669.19|3669.19|3669.19|3669.19|3643.03|3643.03|0
1669989300000|2022-12-02 13:55:00|3669.36|3669.36|3660.48|3660.48|3669.36|3669.36|3656.85|3656.85|0
1669989600000|2022-12-02 14:00:00|3659.23|3659.23|3657.89|3657.89|3659.23|3659.23|3655.93|3655.93|0
1669989900000|2022-12-02 14:05:00|3659.14|3659.14|3651.93|3651.93|3659.14|3659.14|3649.81|3649.81|0
1669990200000|2022-12-02 14:10:00|3652.18|3652.18|3657.69|3657.69|3658.43|3658.43|3651.93|3651.93|0
1669990500000|2022-12-02 14:15:00|3656.44|3656.44|3662.14|3662.14|3664.81|3664.81|3656.44|3656.44|0
1669990800000|2022-12-02 14:20:00|3660.89|3660.89|3662.93|3662.93|3662.93|3662.93|3660.89|3660.89|0
1669991100000|2022-12-02 14:25:00|3664.18|3664.18|3657.09|3657.09|3664.43|3664.43|3655.84|3655.84|0
1669991400000|2022-12-02 14:30:00|3657.34|3657.34|3657.56|3657.56|3662.64|3662.64|3650.72|3650.72|0
1669991700000|2022-12-02 14:35:00|3658.81|3658.81|3662.88|3662.88|3663.45|3663.45|3654.93|3654.93|0
1669992000000|2022-12-02 14:40:00|3662.71|3662.71|3649.7|3649.7|3662.71|3662.71|3649.08|3649.08|0
1669992300000|2022-12-02 14:45:00|3648.45|3648.45|3643.02|3643.02|3651.28|3651.28|3643.02|3643.02|0
1669992600000|2022-12-02 14:50:00|3644.27|3644.27|3638.9|3638.9|3644.52|3644.52|3636.77|3636.77|0
1669992900000|2022-12-02 14:55:00|3640.15|3640.15|3653.27|3653.27|3654.81|3654.81|3639.81|3639.81|0
1669993200000|2022-12-02 15:00:00|3654.52|3654.52|3646.71|3646.71|3659.52|3659.52|3645.08|3645.08|0
1669993500000|2022-12-02 15:05:00|3646.58|3646.58|3655.17|3655.17|3659.92|3659.92|3646.58|3646.58|0
1669993800000|2022-12-02 15:10:00|3654.67|3654.67|3660.05|3660.05|3661.3|3661.3|3654.67|3654.67|0
1669994100000|2022-12-02 15:15:00|3658.79|3658.79|3648.17|3648.17|3660.17|3660.17|3647.55|3647.55|0
1669994400000|2022-12-02 15:20:00|3646.29|3646.29|3640.71|3640.71|3646.29|3646.29|3640.09|3640.09|0
1669994700000|2022-12-02 15:25:00|3640.46|3640.46|3653.26|3653.26|3653.26|3653.26|3639.21|3639.21|0
1669995000000|2022-12-02 15:30:00|3654.51|3654.51|3675.81|3675.81|3675.81|3675.81|3651.81|3651.81|0
1669995300000|2022-12-02 15:35:00|3677.06|3677.06|3669.68|3669.68|3679.56|3679.56|3668.18|3668.18|0
1669995600000|2022-12-02 15:40:00|3670.93|3670.93|3666.97|3666.97|3673.43|3673.43|3664.6|3664.6|0
1669995900000|2022-12-02 15:45:00|3665.72|3665.72|3661.55|3661.55|3667.22|3667.22|3660.3|3660.3|0
1669996200000|2022-12-02 15:50:00|3660.3|3660.3|3659.99|3659.99|3662.8|3662.8|3658.74|3658.74|0
1669996500000|2022-12-02 15:55:00|3660.24|3660.24|3657.55|3657.55|3660.24|3660.24|3657.37|3657.37|0
1669996800000|2022-12-02 16:00:00|3656.3|3656.3|3658.37|3658.37|3658.8|3658.8|3654.74|3654.74|0
1669997100000|2022-12-02 16:05:00|3655.87|3655.87|3657.88|3657.88|3657.88|3657.88|3654|3654|0
1669997400000|2022-12-02 16:10:00|3656.62|3656.62|3656.66|3656.66|3658.37|3658.37|3656.38|3656.38|0
1669997700000|2022-12-02 16:15:00|3655.41|3655.41|3655.32|3655.32|3656.41|3656.41|3654.95|3654.95|0
1669998000000|2022-12-02 16:20:00|3655.45|3655.45|3656.4|3656.4|3659.28|3659.28|3655.15|3655.15|0
1669998300000|2022-12-02 16:25:00|3656.58|3656.58|3658.63|3658.63|3658.75|3658.75|3655.33|3655.33|0
1670228100000|2022-12-05 08:15:00|3663.79|3663.79|3660.42|3660.42|3663.79|3663.79|3653.54|3653.54|0
1670228400000|2022-12-05 08:20:00|3659.17|3659.17|3658.71|3658.71|3662.92|3662.92|3655.6|3655.6|0
1670228700000|2022-12-05 08:25:00|3657.46|3657.46|3655.96|3655.96|3660.58|3660.58|3655.96|3655.96|0
1670229000000|2022-12-05 08:30:00|3655.71|3655.71|3662.85|3662.85|3662.85|3662.85|3651.71|3651.71|0
1670229300000|2022-12-05 08:35:00|3659.1|3659.1|3661.45|3661.45|3661.45|3661.45|3654.85|3654.85|0
1670229600000|2022-12-05 08:40:00|3662.71|3662.71|3663.96|3663.96|3667.96|3667.96|3662.46|3662.46|0
1670229900000|2022-12-05 08:45:00|3662.71|3662.71|3659.54|3659.54|3663.08|3663.08|3657.12|3657.12|0
1670230200000|2022-12-05 08:50:00|3659.42|3659.42|3667.12|3667.12|3668.54|3668.54|3656.83|3656.83|0
1670230500000|2022-12-05 08:55:00|3668.37|3668.37|3666.37|3666.37|3668.37|3668.37|3665.62|3665.62|0
1670230800000|2022-12-05 09:00:00|3666|3666|3664.2|3664.2|3666|3666|3661.83|3661.83|0
1670231100000|2022-12-05 09:05:00|3666.71|3666.71|3658.33|3658.33|3666.95|3666.95|3656.7|3656.7|0
1670231400000|2022-12-05 09:10:00|3657.07|3657.07|3663.33|3663.33|3664.07|3664.07|3655.82|3655.82|0
1670231700000|2022-12-05 09:15:00|3662.08|3662.08|3663.7|3663.7|3664.83|3664.83|3660.7|3660.7|0
1670232000000|2022-12-05 09:20:00|3664.07|3664.07|3669.32|3669.32|3669.32|3669.32|3662.95|3662.95|0
1670232300000|2022-12-05 09:25:00|3669.57|3669.57|3668.32|3668.32|3670.95|3670.95|3668.32|3668.32|0
1670232600000|2022-12-05 09:30:00|3668.2|3668.2|3666.7|3666.7|3669.45|3669.45|3666.7|3666.7|0
1670232900000|2022-12-05 09:35:00|3667.95|3667.95|3670.32|3670.32|3670.45|3670.45|3667.95|3667.95|0
1670233200000|2022-12-05 09:40:00|3671.57|3671.57|3673.07|3673.07|3673.2|3673.2|3671.57|3671.57|0
1670233500000|2022-12-05 09:45:00|3671.82|3671.82|3670.45|3670.45|3672.95|3672.95|3670.32|3670.32|0
1670233800000|2022-12-05 09:50:00|3670.08|3670.08|3667.17|3667.17|3670.55|3670.55|3664.3|3664.3|0
1670234100000|2022-12-05 09:55:00|3665.8|3665.8|3667.17|3667.17|3667.17|3667.17|3665.8|3665.8|0
1670234400000|2022-12-05 10:00:00|3665.92|3665.92|3666.05|3666.05|3669.92|3669.92|3664.8|3664.8|0
1670234700000|2022-12-05 10:05:00|3665.8|3665.8|3669.54|3669.54|3669.54|3669.54|3665.68|3665.68|0
1670235000000|2022-12-05 10:10:00|3673.29|3673.29|3671.8|3671.8|3675.96|3675.96|3671.63|3671.63|0
1670235300000|2022-12-05 10:15:00|3670.55|3670.55|3671.93|3671.93|3671.93|3671.93|3666.43|3666.43|0
1670235600000|2022-12-05 10:20:00|3673.18|3673.18|3670.38|3670.38|3674.43|3674.43|3670.38|3670.38|0
1670235900000|2022-12-05 10:25:00|3670.14|3670.14|3672.26|3672.26|3672.26|3672.26|3668.89|3668.89|0
1670236200000|2022-12-05 10:30:00|3672.01|3672.01|3671.76|3671.76|3674.26|3674.26|3669.51|3669.51|0
1670236500000|2022-12-05 10:35:00|3670.51|3670.51|3670.63|3670.63|3673.13|3673.13|3669.26|3669.26|0
1670236800000|2022-12-05 10:40:00|3670.88|3670.88|3670.88|3670.88|3672.26|3672.26|3669.63|3669.63|0
1670237100000|2022-12-05 10:45:00|3669.63|3669.63|3672.88|3672.88|3674.13|3674.13|3669.51|3669.51|0
1670237400000|2022-12-05 10:50:00|3671.63|3671.63|3672.01|3672.01|3675.76|3675.76|3671.13|3671.13|0
1670237700000|2022-12-05 10:55:00|3670.76|3670.76|3669.13|3669.13|3670.76|3670.76|3669.13|3669.13|0
1670238000000|2022-12-05 11:00:00|3669.26|3669.26|3670.76|3670.76|3670.88|3670.88|3669.26|3669.26|0
1670238300000|2022-12-05 11:05:00|3670.63|3670.63|3670.38|3670.38|3671.88|3671.88|3669.13|3669.13|0
1670238600000|2022-12-05 11:10:00|3671.63|3671.63|3670.63|3670.63|3674.26|3674.26|3670.63|3670.63|0
1670238900000|2022-12-05 11:15:00|3670.38|3670.38|3670.51|3670.51|3670.63|3670.63|3670.38|3670.38|0
1670239200000|2022-12-05 11:20:00|3671.76|3671.76|3673.13|3673.13|3673.13|3673.13|3670.51|3670.51|0
1670239500000|2022-12-05 11:25:00|3673.26|3673.26|3672.22|3672.22|3673.26|3673.26|3671.88|3671.88|0
1670239800000|2022-12-05 11:30:00|3670.97|3670.97|3671.51|3671.51|3671.51|3671.51|3669.64|3669.64|0
1670240100000|2022-12-05 11:35:00|3672.76|3672.76|3673.05|3673.05|3673.05|3673.05|3672.76|3672.76|0
1670240400000|2022-12-05 11:40:00|3672.93|3672.93|3676.34|3676.34|3676.34|3676.34|3671.34|3671.34|0
1670240700000|2022-12-05 11:45:00|3676.47|3676.47|3675.34|3675.34|3676.47|3676.47|3675.09|3675.09|0
1670241000000|2022-12-05 11:50:00|3674.09|3674.09|3673.97|3673.97|3674.09|3674.09|3673.72|3673.72|0
1670241300000|2022-12-05 11:55:00|3674.09|3674.09|3673.84|3673.84|3674.09|3674.09|3673.84|3673.84|0
1670241600000|2022-12-05 12:00:00|3673.72|3673.72|3673.84|3673.84|3673.84|3673.84|3673.59|3673.59|0
1670241900000|2022-12-05 12:05:00|3672.59|3672.59|3671.34|3671.34|3672.72|3672.72|3671.34|3671.34|0
1670242200000|2022-12-05 12:10:00|3672.59|3672.59|3668.84|3668.84|3672.84|3672.84|3668.84|3668.84|0
1670242500000|2022-12-05 12:15:00|3670.09|3670.09|3666.34|3666.34|3670.09|3670.09|3666.17|3666.17|0
1670242800000|2022-12-05 12:20:00|3667.59|3667.59|3665.38|3665.38|3668.84|3668.84|3665.38|3665.38|0
1670243100000|2022-12-05 12:25:00|3665.51|3665.51|3670.93|3670.93|3670.93|3670.93|3665.51|3665.51|0
1670243400000|2022-12-05 12:30:00|3672.18|3672.18|3670.62|3670.62|3672.18|3672.18|3667.93|3667.93|0
1670243700000|2022-12-05 12:35:00|3669.37|3669.37|3668.51|3668.51|3669.37|3669.37|3667.25|3667.25|0
1670244000000|2022-12-05 12:40:00|3669.76|3669.76|3674.88|3674.88|3674.88|3674.88|3669.76|3669.76|0
1670244300000|2022-12-05 12:45:00|3676.13|3676.13|3679.76|3679.76|3679.76|3679.76|3676.13|3676.13|0
1670244600000|2022-12-05 12:50:00|3678.51|3678.51|3677.13|3677.13|3678.51|3678.51|3677.13|3677.13|0
1670244900000|2022-12-05 12:55:00|3677.38|3677.38|3675.88|3675.88|3677.38|3677.38|3674.63|3674.63|0
1670245200000|2022-12-05 13:00:00|3677.13|3677.13|3678.01|3678.01|3682.14|3682.14|3675.51|3675.51|0
1670245500000|2022-12-05 13:05:00|3676.76|3676.76|3676.76|3676.76|3676.76|3676.76|3676.76|3676.76|0
1670245800000|2022-12-05 13:10:00|3676.27|3676.27|3675.26|3675.26|3676.51|3676.51|3675.02|3675.02|0
1670246100000|2022-12-05 13:15:00|3675.14|3675.14|3674.52|3674.52|3675.14|3675.14|3674.52|3674.52|0
1670246400000|2022-12-05 13:20:00|3674.77|3674.77|3674.39|3674.39|3677.27|3677.27|3673.14|3673.14|0
1670246700000|2022-12-05 13:25:00|3673.9|3673.9|3676.52|3676.52|3676.9|3676.9|3673.9|3673.9|0
1670247000000|2022-12-05 13:30:00|3676.4|3676.4|3679.15|3679.15|3681.65|3681.65|3676.4|3676.4|0
1670247300000|2022-12-05 13:35:00|3677.4|3677.4|3675.65|3675.65|3677.4|3677.4|3672.91|3672.91|0
1670247600000|2022-12-05 13:40:00|3675.78|3675.78|3672.66|3672.66|3677.03|3677.03|3672.66|3672.66|0
1670247900000|2022-12-05 13:45:00|3670.16|3670.16|3661.54|3661.54|3670.16|3670.16|3660.78|3660.78|0
1670248200000|2022-12-05 13:50:00|3661.7|3661.7|3656.29|3656.29|3663.16|3663.16|3656.29|3656.29|0
1670248500000|2022-12-05 13:55:00|3656.41|3656.41|3658.03|3658.03|3658.03|3658.03|3656.41|3656.41|0
1670248800000|2022-12-05 14:00:00|3658.16|3658.16|3662.04|3662.04|3662.66|3662.66|3657.78|3657.78|0
1670249100000|2022-12-05 14:05:00|3662.29|3662.29|3657.79|3657.79|3663.42|3663.42|3657.79|3657.79|0
1670249400000|2022-12-05 14:10:00|3657.92|3657.92|3658.99|3658.99|3659.24|3659.24|3655.25|3655.25|0
1670249700000|2022-12-05 14:15:00|3659.11|3659.11|3658.33|3658.33|3662.11|3662.11|3657.71|3657.71|0
1670250000000|2022-12-05 14:20:00|3659.58|3659.58|3660.84|3660.84|3660.84|3660.84|3657.58|3657.58|0
1670250300000|2022-12-05 14:25:00|3660.59|3660.59|3659.71|3659.71|3661.21|3661.21|3659.46|3659.46|0
1670250600000|2022-12-05 14:30:00|3659.59|3659.59|3661.28|3661.28|3664.91|3664.91|3657.28|3657.28|0
1670250900000|2022-12-05 14:35:00|3661.41|3661.41|3666.28|3666.28|3666.41|3666.41|3661.41|3661.41|0
1670251200000|2022-12-05 14:40:00|3666.41|3666.41|3673.03|3673.03|3679.29|3679.29|3666.41|3666.41|0
1670251500000|2022-12-05 14:45:00|3671.78|3671.78|3671.98|3671.98|3673.23|3673.23|3667.61|3667.61|0
1670251800000|2022-12-05 14:50:00|3670.73|3670.73|3673.48|3673.48|3676.1|3676.1|3668.1|3668.1|0
1670252100000|2022-12-05 14:55:00|3672.23|3672.23|3663.86|3663.86|3672.23|3672.23|3663.86|3663.86|0
1670252400000|2022-12-05 15:00:00|3662.61|3662.61|3664.48|3664.48|3664.6|3664.6|3645.32|3645.32|0
1670252700000|2022-12-05 15:05:00|3663.23|3663.23|3660.83|3660.83|3665.76|3665.76|3659.7|3659.7|0
1670253000000|2022-12-05 15:10:00|3659.58|3659.58|3663.21|3663.21|3669.58|3669.58|3659.58|3659.58|0
1670253300000|2022-12-05 15:15:00|3660.71|3660.71|3666.91|3666.91|3669.95|3669.95|3660.71|3660.71|0
1670253600000|2022-12-05 15:20:00|3667.03|3667.03|3656.15|3656.15|3667.28|3667.28|3654.9|3654.9|0
1670253900000|2022-12-05 15:25:00|3656.27|3656.27|3652.15|3652.15|3656.27|3656.27|3652.15|3652.15|0
1670254200000|2022-12-05 15:30:00|3651.9|3651.9|3651.48|3651.48|3652.73|3652.73|3647.9|3647.9|0
1670254500000|2022-12-05 15:35:00|3650.23|3650.23|3653.93|3653.93|3655.06|3655.06|3650.23|3650.23|0
1670254800000|2022-12-05 15:40:00|3655.18|3655.18|3656.18|3656.18|3657.56|3657.56|3655.06|3655.06|0
1670255100000|2022-12-05 15:45:00|3657.43|3657.43|3659.55|3659.55|3663.18|3663.18|3654.93|3654.93|0
1670255400000|2022-12-05 15:50:00|3659.31|3659.31|3658.92|3658.92|3661.18|3661.18|3657.67|3657.67|0
1670255700000|2022-12-05 15:55:00|3659.09|3659.09|3664.39|3664.39|3664.39|3664.39|3659.09|3659.09|0
1670256000000|2022-12-05 16:00:00|3664.26|3664.26|3665.27|3665.27|3665.27|3665.27|3661.51|3661.51|0
1670256300000|2022-12-05 16:05:00|3664.01|3664.01|3663.15|3663.15|3664.01|3664.01|3662.39|3662.39|0
1670256600000|2022-12-05 16:10:00|3664.4|3664.4|3661.72|3661.72|3664.4|3664.4|3661.72|3661.72|0
1670256900000|2022-12-05 16:15:00|3661.59|3661.59|3655.34|3655.34|3661.72|3661.72|3655.22|3655.22|0
1670257200000|2022-12-05 16:20:00|3655.17|3655.17|3648.63|3648.63|3655.3|3655.3|3648.63|3648.63|0
1670257500000|2022-12-05 16:25:00|3648.38|3648.38|3646.74|3646.74|3648.38|3648.38|3644.51|3644.51|0
1670314500000|2022-12-06 08:15:00|3799.13|3799.13|3795.76|3795.76|3800.26|3800.26|3787.87|3787.87|0
1670314800000|2022-12-06 08:20:00|3797.01|3797.01|3784.06|3784.06|3798.26|3798.26|3784.06|3784.06|0
1670315100000|2022-12-06 08:25:00|3781.56|3781.56|3769.04|3769.04|3788.31|3788.31|3759.21|3759.21|0
1670315400000|2022-12-06 08:30:00|3768.17|3768.17|3759.19|3759.19|3771.92|3771.92|3750.75|3750.75|0
1670315700000|2022-12-06 08:35:00|3760.44|3760.44|3743.2|3743.2|3761.81|3761.81|3743.2|3743.2|0
1670316000000|2022-12-06 08:40:00|3744.45|3744.45|3736.11|3736.11|3746.41|3746.41|3731.94|3731.94|0
1670316300000|2022-12-06 08:45:00|3734.86|3734.86|3732.76|3732.76|3736.48|3736.48|3725.51|3725.51|0
1670316600000|2022-12-06 08:50:00|3736.52|3736.52|3746.52|3746.52|3746.52|3746.52|3734.01|3734.01|0
1670316900000|2022-12-06 08:55:00|3746.89|3746.89|3755.64|3755.64|3755.64|3755.64|3746.64|3746.64|0
1670317200000|2022-12-06 09:00:00|3756.9|3756.9|3748.04|3748.04|3769.4|3769.4|3742.88|3742.88|0
1670317500000|2022-12-06 09:05:00|3744.29|3744.29|3738.42|3738.42|3748.92|3748.92|3738.42|3738.42|0
1670317800000|2022-12-06 09:10:00|3737.17|3737.17|3721.87|3721.87|3744.92|3744.92|3716.86|3716.86|0
1670318100000|2022-12-06 09:15:00|3721.62|3721.62|3706.61|3706.61|3721.62|3721.62|3701.61|3701.61|0
1670318400000|2022-12-06 09:20:00|3705.36|3705.36|3708.73|3708.73|3715.36|3715.36|3701.61|3701.61|0
1670318700000|2022-12-06 09:25:00|3706.23|3706.23|3694.84|3694.84|3706.23|3706.23|3681.1|3681.1|0
1670319000000|2022-12-06 09:30:00|3696.09|3696.09|3696.1|3696.1|3701.1|3701.1|3693.48|3693.48|0
1670319300000|2022-12-06 09:35:00|3697.35|3697.35|3699.48|3699.48|3703.6|3703.6|3697.35|3697.35|0
1670319600000|2022-12-06 09:40:00|3700.73|3700.73|3710.86|3710.86|3712.11|3712.11|3700.73|3700.73|0
1670319900000|2022-12-06 09:45:00|3712.11|3712.11|3726.74|3726.74|3726.74|3726.74|3712.11|3712.11|0
1670320200000|2022-12-06 09:50:00|3726.25|3726.25|3723.75|3723.75|3726.25|3726.25|3721.24|3721.24|0
1670320500000|2022-12-06 09:55:00|3730.25|3730.25|3719.53|3719.53|3730.25|3730.25|3715.77|3715.77|0
1670320800000|2022-12-06 10:00:00|3719.9|3719.9|3712.64|3712.64|3720.15|3720.15|3706.39|3706.39|0
1670321100000|2022-12-06 10:05:00|3711.39|3711.39|3691.39|3691.39|3711.39|3711.39|3691.39|3691.39|0
1670321400000|2022-12-06 10:10:00|3691.14|3691.14|3684.89|3684.89|3693.64|3693.64|3679.88|3679.88|0
1670321700000|2022-12-06 10:15:00|3687.39|3687.39|3671.71|3671.71|3688.1|3688.1|3667.96|3667.96|0
1670322000000|2022-12-06 10:20:00|3675.46|3675.46|3656.25|3656.25|3675.46|3675.46|3654.99|3654.99|0
1670322300000|2022-12-06 10:25:00|3657.5|3657.5|3650.05|3650.05|3658.05|3658.05|3650.05|3650.05|0
1670322600000|2022-12-06 10:30:00|3648.8|3648.8|3643.87|3643.87|3648.8|3648.8|3643.87|3643.87|0
1670322900000|2022-12-06 10:35:00|3642.62|3642.62|3649|3649|3649|3649|3642.62|3642.62|0
1670323200000|2022-12-06 10:40:00|3646.5|3646.5|3672.01|3672.01|3675.51|3675.51|3646.5|3646.5|0
1670323500000|2022-12-06 10:45:00|3671.63|3671.63|3689.14|3689.14|3692.89|3692.89|3667.88|3667.88|0
1670323800000|2022-12-06 10:50:00|3689.39|3689.39|3701.14|3701.14|3701.14|3701.14|3686.27|3686.27|0
1670324100000|2022-12-06 10:55:00|3704.89|3704.89|3687.63|3687.63|3704.89|3704.89|3686.38|3686.38|0
1670324400000|2022-12-06 11:00:00|3690.13|3690.13|3680.88|3680.88|3691.51|3691.51|3679.63|3679.63|0
1670324700000|2022-12-06 11:05:00|3683.38|3683.38|3686.48|3686.48|3687.01|3687.01|3681.01|3681.01|0
1670325000000|2022-12-06 11:10:00|3686.23|3686.23|3677.06|3677.06|3686.23|3686.23|3675.81|3675.81|0
1670325300000|2022-12-06 11:15:00|3676.69|3676.69|3666.77|3666.77|3676.69|3676.69|3661.77|3661.77|0
1670325600000|2022-12-06 11:20:00|3666.39|3666.39|3657.39|3657.39|3668.77|3668.77|3654.89|3654.89|0
1670325900000|2022-12-06 11:25:00|3653.64|3653.64|3658.15|3658.15|3660.52|3660.52|3639.51|3639.51|0
1670326200000|2022-12-06 11:30:00|3659.4|3659.4|3655.77|3655.77|3660.4|3660.4|3652.9|3652.9|0
1670326500000|2022-12-06 11:35:00|3656.02|3656.02|3670.65|3670.65|3670.65|3670.65|3656.02|3656.02|0
1670326800000|2022-12-06 11:40:00|3673.15|3673.15|3665.53|3665.53|3679.41|3679.41|3665.53|3665.53|0
1670327100000|2022-12-06 11:45:00|3666.78|3666.78|3664.89|3664.89|3670.78|3670.78|3663.64|3663.64|0
1670327400000|2022-12-06 11:50:00|3666.14|3666.14|3665.11|3665.11|3673.86|3673.86|3663.85|3663.85|0
1670327700000|2022-12-06 11:55:00|3663.85|3663.85|3670.48|3670.48|3670.48|3670.48|3656.35|3656.35|0
1670328000000|2022-12-06 12:00:00|3670.13|3670.13|3671.73|3671.73|3673.23|3673.23|3667.98|3667.98|0
1670328300000|2022-12-06 12:05:00|3672.98|3672.98|3678.23|3678.23|3679.48|3679.48|3672.98|3672.98|0
1670328600000|2022-12-06 12:10:00|3678.35|3678.35|3674.8|3674.8|3687.48|3687.48|3674.8|3674.8|0
1670328900000|2022-12-06 12:15:00|3675.15|3675.15|3667.4|3667.4|3676.4|3676.4|3667.4|3667.4|0
1670329200000|2022-12-06 12:20:00|3669.9|3669.9|3661.61|3661.61|3670.03|3670.03|3657.86|3657.86|0
1670329500000|2022-12-06 12:25:00|3659.11|3659.11|3672.33|3672.33|3673.59|3673.59|3658.58|3658.58|0
1670329800000|2022-12-06 12:30:00|3671.81|3671.81|3672.93|3672.93|3675.56|3675.56|3669.3|3669.3|0
1670330100000|2022-12-06 12:35:00|3669.18|3669.18|3665.55|3665.55|3670.43|3670.43|3665.43|3665.43|0
1670330400000|2022-12-06 12:40:00|3663.05|3663.05|3664.18|3664.18|3665.55|3665.55|3663.05|3663.05|0
1670330700000|2022-12-06 12:45:00|3665.43|3665.43|3669.93|3669.93|3669.93|3669.93|3664.18|3664.18|0
1670331000000|2022-12-06 12:50:00|3670.06|3670.06|3669.54|3669.54|3671.18|3671.18|3665.79|3665.79|0
1670331300000|2022-12-06 12:55:00|3668.29|3668.29|3667.39|3667.39|3668.29|3668.29|3667.04|3667.04|0
1670331600000|2022-12-06 13:00:00|3668.64|3668.64|3674.82|3674.82|3674.82|3674.82|3668.64|3668.64|0
1670331900000|2022-12-06 13:05:00|3674.94|3674.94|3681.32|3681.32|3682.45|3682.45|3674.94|3674.94|0
1670332200000|2022-12-06 13:10:00|3680.07|3680.07|3674.77|3674.77|3680.07|3680.07|3674.77|3674.77|0
1670332500000|2022-12-06 13:15:00|3676.02|3676.02|3676.76|3676.76|3677.64|3677.64|3674.77|3674.77|0
1670332800000|2022-12-06 13:20:00|3677.14|3677.14|3680.38|3680.38|3680.51|3680.51|3677.14|3677.14|0
1670333100000|2022-12-06 13:25:00|3681.63|3681.63|3675.05|3675.05|3687.31|3687.31|3675.05|3675.05|0
1670333400000|2022-12-06 13:30:00|3677.55|3677.55|3688.68|3688.68|3701.56|3701.56|3677.55|3677.55|0
1670333700000|2022-12-06 13:35:00|3688.31|3688.31|3696.42|3696.42|3696.42|3696.42|3688.31|3688.31|0
1670334000000|2022-12-06 13:40:00|3695.17|3695.17|3693.94|3693.94|3696.42|3696.42|3693.56|3693.56|0
1670334300000|2022-12-06 13:45:00|3694.06|3694.06|3677.8|3677.8|3694.18|3694.18|3671.43|3671.43|0
1670334600000|2022-12-06 13:50:00|3676.55|3676.55|3677.68|3677.68|3682.8|3682.8|3676.43|3676.43|0
1670334900000|2022-12-06 13:55:00|3678.93|3678.93|3671.41|3671.41|3678.93|3678.93|3671.05|3671.05|0
1670335200000|2022-12-06 14:00:00|3673.91|3673.91|3668.15|3668.15|3675.16|3675.16|3668.15|3668.15|0
1670335500000|2022-12-06 14:05:00|3670.65|3670.65|3671.16|3671.16|3673.78|3673.78|3668.15|3668.15|0
1670335800000|2022-12-06 14:10:00|3672.41|3672.41|3681.23|3681.23|3681.23|3681.23|3672.41|3672.41|0
1670336100000|2022-12-06 14:15:00|3683.74|3683.74|3692.74|3692.74|3693.99|3693.99|3683.74|3683.74|0
1670336400000|2022-12-06 14:20:00|3693.27|3693.27|3689.01|3689.01|3696.26|3696.26|3689.01|3689.01|0
1670336700000|2022-12-06 14:25:00|3692.76|3692.76|3695.39|3695.39|3695.39|3695.39|3690.38|3690.38|0
1670337000000|2022-12-06 14:30:00|3695.51|3695.51|3709.49|3709.49|3710.39|3710.39|3695.51|3695.51|0
1670337300000|2022-12-06 14:35:00|3711.99|3711.99|3702.24|3702.24|3715.24|3715.24|3702.24|3702.24|0
1670337600000|2022-12-06 14:40:00|3701.99|3701.99|3692.57|3692.57|3701.99|3701.99|3692.57|3692.57|0
1670337900000|2022-12-06 14:45:00|3692.44|3692.44|3705.31|3705.31|3705.31|3705.31|3689.52|3689.52|0
1670338200000|2022-12-06 14:50:00|3706.56|3706.56|3703.88|3703.88|3713.44|3713.44|3703.88|3703.88|0
1670338500000|2022-12-06 14:55:00|3704|3704|3726.06|3726.06|3726.06|3726.06|3704|3704|0
1670338800000|2022-12-06 15:00:00|3725.81|3725.81|3714|3714|3734.81|3734.81|3705.24|3705.24|0
1670339100000|2022-12-06 15:05:00|3712.75|3712.75|3709.54|3709.54|3714|3714|3700.54|3700.54|0
1670339400000|2022-12-06 15:10:00|3710.79|3710.79|3709.35|3709.35|3711.85|3711.85|3705.54|3705.54|0
1670339700000|2022-12-06 15:15:00|3708.1|3708.1|3704.97|3704.97|3708.47|3708.47|3699.6|3699.6|0
1670340000000|2022-12-06 15:20:00|3703.72|3703.72|3694.41|3694.41|3704.97|3704.97|3694.41|3694.41|0
1670340300000|2022-12-06 15:25:00|3694.66|3694.66|3696.09|3696.09|3701.28|3701.28|3694.66|3694.66|0
1670340600000|2022-12-06 15:30:00|3697.34|3697.34|3695.14|3695.14|3698.84|3698.84|3691.39|3691.39|0
1670340900000|2022-12-06 15:35:00|3695.01|3695.01|3689.79|3689.79|3695.26|3695.26|3688.54|3688.54|0
1670341200000|2022-12-06 15:40:00|3691.04|3691.04|3692.42|3692.42|3692.54|3692.54|3682.41|3682.41|0
1670341500000|2022-12-06 15:45:00|3688.66|3688.66|3691.17|3691.17|3694.04|3694.04|3683.66|3683.66|0
1670341800000|2022-12-06 15:50:00|3691.29|3691.29|3693.41|3693.41|3695.92|3695.92|3689.92|3689.92|0
1670342100000|2022-12-06 15:55:00|3694.66|3694.66|3692.53|3692.53|3694.66|3694.66|3690.91|3690.91|0
1670342400000|2022-12-06 16:00:00|3692.66|3692.66|3690.43|3690.43|3699.36|3699.36|3690.43|3690.43|0
1670342700000|2022-12-06 16:05:00|3691.68|3691.68|3681.8|3681.8|3694.55|3694.55|3681.8|3681.8|0
1670343000000|2022-12-06 16:10:00|3683.05|3683.05|3672.85|3672.85|3683.08|3683.08|3670.53|3670.53|0
1670343300000|2022-12-06 16:15:00|3671.6|3671.6|3679.68|3679.68|3688.6|3688.6|3671.6|3671.6|0
1670343600000|2022-12-06 16:20:00|3679.5|3679.5|3687.94|3687.94|3688.06|3688.06|3676.6|3676.6|0
1670343900000|2022-12-06 16:25:00|3689.19|3689.19|3683.52|3683.52|3689.19|3689.19|3678.76|3678.76|0
1670400900000|2022-12-07 08:15:00|3667.67|3667.67|3651.21|3651.21|3671.92|3671.92|3651.21|3651.21|0
1670401200000|2022-12-07 08:20:00|3652.46|3652.46|3644.98|3644.98|3652.46|3652.46|3639.78|3639.78|0
1670401500000|2022-12-07 08:25:00|3644.64|3644.64|3628.04|3628.04|3644.98|3644.98|3623.84|3623.84|0
1670401800000|2022-12-07 08:30:00|3626.93|3626.93|3626.3|3626.3|3631.3|3631.3|3621.3|3621.3|0
1670402100000|2022-12-07 08:35:00|3627.55|3627.55|3626.02|3626.02|3636|3636|3626.02|3626.02|0
1670402400000|2022-12-07 08:40:00|3625.84|3625.84|3617.94|3617.94|3625.84|3625.84|3614.81|3614.81|0
1670402700000|2022-12-07 08:45:00|3617.56|3617.56|3611.76|3611.76|3623.43|3623.43|3611.76|3611.76|0
1670403000000|2022-12-07 08:50:00|3612.39|3612.39|3615.63|3615.63|3617.46|3617.46|3607.08|3607.08|0
1670403300000|2022-12-07 08:55:00|3615.5|3615.5|3629.25|3629.25|3633|3633|3614.88|3614.88|0
1670403600000|2022-12-07 09:00:00|3626.13|3626.13|3619.87|3619.87|3626.13|3626.13|3619.87|3619.87|0
1670403900000|2022-12-07 09:05:00|3619.24|3619.24|3617.95|3617.95|3623.12|3623.12|3615|3615|0
1670404200000|2022-12-07 09:10:00|3620.46|3620.46|3626.04|3626.04|3626.84|3626.84|3620.46|3620.46|0
1670404500000|2022-12-07 09:15:00|3627.29|3627.29|3646.12|3646.12|3646.25|3646.25|3626.3|3626.3|0
1670404800000|2022-12-07 09:20:00|3645.95|3645.95|3647.82|3647.82|3648.17|3648.17|3644.79|3644.79|0
1670405100000|2022-12-07 09:25:00|3649.07|3649.07|3644.64|3644.64|3654.07|3654.07|3643.39|3643.39|0
1670405400000|2022-12-07 09:30:00|3644.47|3644.47|3630.96|3630.96|3644.47|3644.47|3630.96|3630.96|0
1670405700000|2022-12-07 09:35:00|3630.78|3630.78|3639.98|3639.98|3640.32|3640.32|3630.78|3630.78|0
1670406000000|2022-12-07 09:40:00|3639.61|3639.61|3638.36|3638.36|3639.61|3639.61|3635.85|3635.85|0
1670406300000|2022-12-07 09:45:00|3634.6|3634.6|3633.23|3633.23|3634.6|3634.6|3628.85|3628.85|0
1670406600000|2022-12-07 09:50:00|3633.11|3633.11|3634.6|3634.6|3634.6|3634.6|3633.11|3633.11|0
1670406900000|2022-12-07 09:55:00|3635.85|3635.85|3639.32|3639.32|3639.32|3639.32|3633.9|3633.9|0
1670407200000|2022-12-07 10:00:00|3640.57|3640.57|3638.49|3638.49|3641.82|3641.82|3638.49|3638.49|0
1670407500000|2022-12-07 10:05:00|3640.99|3640.99|3638.86|3638.86|3641.49|3641.49|3638.86|3638.86|0
1670407800000|2022-12-07 10:10:00|3641.36|3641.36|3634.52|3634.52|3641.36|3641.36|3634.52|3634.52|0
1670408100000|2022-12-07 10:15:00|3633.27|3633.27|3635.65|3635.65|3635.77|3635.77|3630.65|3630.65|0
1670408400000|2022-12-07 10:20:00|3635.53|3635.53|3614.02|3614.02|3635.53|3635.53|3612.77|3612.77|0
1670408700000|2022-12-07 10:25:00|3611.52|3611.52|3609.43|3609.43|3611.52|3611.52|3604.35|3604.35|0
1670409000000|2022-12-07 10:30:00|3608.8|3608.8|3603.62|3603.62|3608.8|3608.8|3599.24|3599.24|0
1670409300000|2022-12-07 10:35:00|3605.5|3605.5|3604.11|3604.11|3610.12|3610.12|3604.11|3604.11|0
1670409600000|2022-12-07 10:40:00|3605.36|3605.36|3608.34|3608.34|3608.34|3608.34|3601.46|3601.46|0
1670409900000|2022-12-07 10:45:00|3607.83|3607.83|3606.51|3606.51|3607.83|3607.83|3604.71|3604.71|0
1670410200000|2022-12-07 10:50:00|3605.26|3605.26|3591.78|3591.78|3605.26|3605.26|3590.53|3590.53|0
1670410500000|2022-12-07 10:55:00|3590.53|3590.53|3592.58|3592.58|3593.03|3593.03|3587.4|3587.4|0
1670410800000|2022-12-07 11:00:00|3592.7|3592.7|3589.58|3589.58|3592.7|3592.7|3587.33|3587.33|0
1670411100000|2022-12-07 11:05:00|3588.95|3588.95|3591.99|3591.99|3592.95|3592.95|3588.33|3588.33|0
1670411400000|2022-12-07 11:10:00|3590.74|3590.74|3591.99|3591.99|3595.74|3595.74|3590.74|3590.74|0
1670411700000|2022-12-07 11:15:00|3594.49|3594.49|3592.37|3592.37|3594.49|3594.49|3590.24|3590.24|0
1670412000000|2022-12-07 11:20:00|3594.87|3594.87|3590.87|3590.87|3596.75|3596.75|3590.87|3590.87|0
1670412300000|2022-12-07 11:25:00|3592.75|3592.75|3598.5|3598.5|3600|3600|3592.75|3592.75|0
1670412600000|2022-12-07 11:30:00|3599.75|3599.75|3600.67|3600.67|3600.67|3600.67|3599.12|3599.12|0
1670412900000|2022-12-07 11:35:00|3603.79|3603.79|3601.02|3601.02|3603.79|3603.79|3600.65|3600.65|0
1670413200000|2022-12-07 11:40:00|3602.27|3602.27|3596.39|3596.39|3602.27|3602.27|3596.39|3596.39|0
1670413500000|2022-12-07 11:45:00|3595.77|3595.77|3594.97|3594.97|3596.23|3596.23|3594.73|3594.73|0
1670413800000|2022-12-07 11:50:00|3593.72|3593.72|3592.03|3592.03|3595.33|3595.33|3590.15|3590.15|0
1670414100000|2022-12-07 11:55:00|3590.78|3590.78|3592.65|3592.65|3592.65|3592.65|3590.53|3590.53|0
1670414400000|2022-12-07 12:00:00|3592.02|3592.02|3597.52|3597.52|3606.9|3606.9|3592.02|3592.02|0
1670414700000|2022-12-07 12:05:00|3594.4|3594.4|3594.52|3594.52|3595.02|3595.02|3592.27|3592.27|0
1670415000000|2022-12-07 12:10:00|3593.9|3593.9|3593.65|3593.65|3593.9|3593.9|3591.9|3591.9|0
1670415300000|2022-12-07 12:15:00|3593.03|3593.03|3591.17|3591.17|3593.03|3593.03|3591|3591|0
1670415600000|2022-12-07 12:20:00|3590.54|3590.54|3587.08|3587.08|3590.87|3590.87|3586.33|3586.33|0
1670415900000|2022-12-07 12:25:00|3586.95|3586.95|3582.05|3582.05|3588.55|3588.55|3579.54|3579.54|0
1670416200000|2022-12-07 12:30:00|3581.42|3581.42|3577.26|3577.26|3582.67|3582.67|3577.04|3577.04|0
1670416500000|2022-12-07 12:35:00|3576.01|3576.01|3572.6|3572.6|3576.01|3576.01|3570.38|3570.38|0
1670416800000|2022-12-07 12:40:00|3570.72|3570.72|3571.76|3571.76|3573.39|3573.39|3570.26|3570.26|0
1670417100000|2022-12-07 12:45:00|3572.1|3572.1|3573.69|3573.69|3575.56|3575.56|3572.1|3572.1|0
1670417400000|2022-12-07 12:50:00|3573.06|3573.06|3571.93|3571.93|3574.31|3574.31|3571.93|3571.93|0
1670417700000|2022-12-07 12:55:00|3570.06|3570.06|3564.43|3564.43|3570.56|3570.56|3564.43|3564.43|0
1670418000000|2022-12-07 13:00:00|3566.31|3566.31|3564.46|3564.46|3566.31|3566.31|3560.08|3560.08|0
1670418300000|2022-12-07 13:05:00|3561.96|3561.96|3561.9|3561.9|3561.96|3561.96|3558.65|3558.65|0
1670418600000|2022-12-07 13:10:00|3561.27|3561.27|3555.65|3555.65|3561.27|3561.27|3554.4|3554.4|0
1670418900000|2022-12-07 13:15:00|3555.02|3555.02|3555.15|3555.15|3555.9|3555.9|3552.52|3552.52|0
1670419200000|2022-12-07 13:20:00|3555.03|3555.03|3560.91|3560.91|3561.53|3561.53|3555.03|3555.03|0
1670419500000|2022-12-07 13:25:00|3561.53|3561.53|3566.16|3566.16|3572.91|3572.91|3561.53|3561.53|0
1670419800000|2022-12-07 13:30:00|3567.41|3567.41|3566.62|3566.62|3567.41|3567.41|3563.99|3563.99|0
1670420100000|2022-12-07 13:35:00|3565.99|3565.99|3566.2|3566.2|3566.62|3566.62|3562.19|3562.19|0
1670420400000|2022-12-07 13:40:00|3567.45|3567.45|3572.5|3572.5|3573.12|3573.12|3566.07|3566.07|0
1670420700000|2022-12-07 13:45:00|3573.12|3573.12|3568.87|3568.87|3573.75|3573.75|3565.62|3565.62|0
1670421000000|2022-12-07 13:50:00|3569.49|3569.49|3575.74|3575.74|3576.37|3576.37|3569.49|3569.49|0
1670421300000|2022-12-07 13:55:00|3575.12|3575.12|3580.86|3580.86|3583.48|3583.48|3575.12|3575.12|0
1670421600000|2022-12-07 14:00:00|3580.74|3580.74|3580.51|3580.51|3588.01|3588.01|3579.26|3579.26|0
1670421900000|2022-12-07 14:05:00|3581.14|3581.14|3570.21|3570.21|3581.14|3581.14|3570.21|3570.21|0
1670422200000|2022-12-07 14:10:00|3570.84|3570.84|3572.14|3572.14|3575.47|3575.47|3569.47|3569.47|0
1670422500000|2022-12-07 14:15:00|3573.39|3573.39|3569.26|3569.26|3575.76|3575.76|3569.26|3569.26|0
1670422800000|2022-12-07 14:20:00|3568.63|3568.63|3568.34|3568.34|3570.59|3570.59|3568.34|3568.34|0
1670423100000|2022-12-07 14:25:00|3567.71|3567.71|3570.13|3570.13|3570.13|3570.13|3565.63|3565.63|0
1670423400000|2022-12-07 14:30:00|3570.76|3570.76|3569.04|3569.04|3574.13|3574.13|3565.33|3565.33|0
1670423700000|2022-12-07 14:35:00|3569.67|3569.67|3575.04|3575.04|3577.66|3577.66|3569.67|3569.67|0
1670424000000|2022-12-07 14:40:00|3575.66|3575.66|3574.66|3574.66|3578.29|3578.29|3573.29|3573.29|0
1670424300000|2022-12-07 14:45:00|3576.54|3576.54|3569.74|3569.74|3579.41|3579.41|3569.74|3569.74|0
1670424600000|2022-12-07 14:50:00|3567.86|3567.86|3572.05|3572.05|3572.05|3572.05|3567.06|3567.06|0
1670424900000|2022-12-07 14:55:00|3572.3|3572.3|3578.58|3578.58|3580.46|3580.46|3570.93|3570.93|0
1670425200000|2022-12-07 15:00:00|3578.41|3578.41|3589.44|3589.44|3589.44|3589.44|3573.53|3573.53|0
1670425500000|2022-12-07 15:05:00|3588.19|3588.19|3588.27|3588.27|3593.81|3593.81|3587.02|3587.02|0
1670425800000|2022-12-07 15:10:00|3587.64|3587.64|3585.87|3585.87|3591.37|3591.37|3571.43|3571.43|0
1670426100000|2022-12-07 15:15:00|3586.49|3586.49|3587.12|3587.12|3589.37|3589.37|3583.37|3583.37|0
1670426400000|2022-12-07 15:20:00|3585.24|3585.24|3584.43|3584.43|3586.91|3586.91|3581.93|3581.93|0
1670426700000|2022-12-07 15:25:00|3584.56|3584.56|3585.18|3585.18|3587.06|3587.06|3578.94|3578.94|0
1670427000000|2022-12-07 15:30:00|3585.54|3585.54|3581.74|3581.74|3587.4|3587.4|3581.12|3581.12|0
1670427300000|2022-12-07 15:35:00|3581.12|3581.12|3578.74|3578.74|3581.12|3581.12|3576.24|3576.24|0
1670427600000|2022-12-07 15:40:00|3578.37|3578.37|3585.17|3585.17|3585.72|3585.72|3578.37|3578.37|0
1670427900000|2022-12-07 15:45:00|3585.8|3585.8|3588.85|3588.85|3589.27|3589.27|3584.54|3584.54|0
1670428200000|2022-12-07 15:50:00|3588.22|3588.22|3587.6|3587.6|3591.8|3591.8|3586.98|3586.98|0
1670428500000|2022-12-07 15:55:00|3587.96|3587.96|3585.38|3585.38|3588.95|3588.95|3585.38|3585.38|0
1670428800000|2022-12-07 16:00:00|3586.01|3586.01|3589.21|3589.21|3591.36|3591.36|3586.01|3586.01|0
1670429100000|2022-12-07 16:05:00|3588.58|3588.58|3582.99|3582.99|3589.83|3589.83|3581.07|3581.07|0
1670429400000|2022-12-07 16:10:00|3582.82|3582.82|3576.07|3576.07|3584.57|3584.57|3574.94|3574.94|0
1670429700000|2022-12-07 16:15:00|3576.19|3576.19|3578.45|3578.45|3580.12|3580.12|3572.54|3572.54|0
1670430000000|2022-12-07 16:20:00|3579.07|3579.07|3572|3572|3579.07|3579.07|3572|3572|0
1670430300000|2022-12-07 16:25:00|3571.84|3571.84|3569.5|3569.5|3573.77|3573.77|3567.9|3567.9|0
1670487300000|2022-12-08 08:15:00|3553.17|3553.17|3547.43|3547.43|3560.05|3560.05|3545.8|3545.8|0
1670487600000|2022-12-08 08:20:00|3548.05|3548.05|3536.17|3536.17|3548.05|3548.05|3536.17|3536.17|0
1670487900000|2022-12-08 08:25:00|3536.01|3536.01|3520.62|3520.62|3536.01|3536.01|3516.88|3516.88|0
1670488200000|2022-12-08 08:30:00|3522.5|3522.5|3513.61|3513.61|3522.62|3522.62|3511.73|3511.73|0
1670488500000|2022-12-08 08:35:00|3512.98|3512.98|3509.15|3509.15|3517.36|3517.36|3509.15|3509.15|0
1670488800000|2022-12-08 08:40:00|3511.02|3511.02|3504.15|3504.15|3512.9|3512.9|3503.52|3503.52|0
1670489100000|2022-12-08 08:45:00|3502.9|3502.9|3498.2|3498.2|3505.12|3505.12|3498.2|3498.2|0
1670489400000|2022-12-08 08:50:00|3498.83|3498.83|3514.91|3514.91|3514.91|3514.91|3498.83|3498.83|0
1670489700000|2022-12-08 08:55:00|3518.04|3518.04|3517.42|3517.42|3521.79|3521.79|3515.54|3515.54|0
1670490000000|2022-12-08 09:00:00|3516.79|3516.79|3521.38|3521.38|3521.79|3521.79|3516.38|3516.38|0
1670490300000|2022-12-08 09:05:00|3520.75|3520.75|3507.84|3507.84|3522|3522|3506.09|3506.09|0
1670490600000|2022-12-08 09:10:00|3507.97|3507.97|3514.34|3514.34|3516.21|3516.21|3506.09|3506.09|0
1670490900000|2022-12-08 09:15:00|3514.96|3514.96|3515.59|3515.59|3519.34|3519.34|3514.34|3514.34|0
1670491200000|2022-12-08 09:20:00|3514.96|3514.96|3518.34|3518.34|3520.21|3520.21|3511.84|3511.84|0
1670491500000|2022-12-08 09:25:00|3518.96|3518.96|3517.71|3517.71|3520.84|3520.84|3517.09|3517.09|0
1670491800000|2022-12-08 09:30:00|3518.34|3518.34|3518.59|3518.59|3520.21|3520.21|3516.46|3516.46|0
1670492100000|2022-12-08 09:35:00|3517.96|3517.96|3525.59|3525.59|3525.59|3525.59|3516.71|3516.71|0
1670492400000|2022-12-08 09:40:00|3526.22|3526.22|3521.84|3521.84|3526.84|3526.84|3519.96|3519.96|0
1670492700000|2022-12-08 09:45:00|3520.59|3520.59|3519.06|3519.06|3521.84|3521.84|3518.22|3518.22|0
1670493000000|2022-12-08 09:50:00|3519.23|3519.23|3521.73|3521.73|3524.85|3524.85|3519.23|3519.23|0
1670493300000|2022-12-08 09:55:00|3520.48|3520.48|3524.98|3524.98|3525.48|3525.48|3518.61|3518.61|0
1670493600000|2022-12-08 10:00:00|3526.23|3526.23|3529.99|3529.99|3529.99|3529.99|3524.36|3524.36|0
1670493900000|2022-12-08 10:05:00|3530.23|3530.23|3532.95|3532.95|3532.95|3532.95|3527.95|3527.95|0
1670494200000|2022-12-08 10:10:00|3532.82|3532.82|3533.03|3533.03|3535.7|3535.7|3531.78|3531.78|0
1670494500000|2022-12-08 10:15:00|3531.78|3531.78|3533.82|3533.82|3533.82|3533.82|3528.65|3528.65|0
1670494800000|2022-12-08 10:20:00|3533.2|3533.2|3529.98|3529.98|3534.61|3534.61|3529.61|3529.61|0
1670495100000|2022-12-08 10:25:00|3530.61|3530.61|3530.36|3530.36|3533.11|3533.11|3530.24|3530.24|0
1670495400000|2022-12-08 10:30:00|3529.74|3529.74|3531.32|3531.32|3533.83|3533.83|3527.74|3527.74|0
1670495700000|2022-12-08 10:35:00|3531.7|3531.7|3533.45|3533.45|3534.82|3534.82|3531.7|3531.7|0
1670496000000|2022-12-08 10:40:00|3534.07|3534.07|3529.83|3529.83|3534.07|3534.07|3528.32|3528.32|0
1670496300000|2022-12-08 10:45:00|3529.65|3529.65|3525.25|3525.25|3529.65|3529.65|3525.25|3525.25|0
1670496600000|2022-12-08 10:50:00|3525.88|3525.88|3526.63|3526.63|3529|3529|3525.88|3525.88|0
1670496900000|2022-12-08 10:55:00|3527.25|3527.25|3530.63|3530.63|3531.25|3531.25|3527.25|3527.25|0
1670497200000|2022-12-08 11:00:00|3530.5|3530.5|3533.13|3533.13|3533.63|3533.63|3529.13|3529.13|0
1670497500000|2022-12-08 11:05:00|3533|3533|3531|3531|3533|3533|3529.13|3529.13|0
1670497800000|2022-12-08 11:10:00|3530.76|3530.76|3529.05|3529.05|3530.76|3530.76|3528.42|3528.42|0
1670498100000|2022-12-08 11:15:00|3528.42|3528.42|3533.27|3533.27|3533.27|3533.27|3525.64|3525.64|0
1670498400000|2022-12-08 11:20:00|3534.52|3534.52|3532.64|3532.64|3535.77|3535.77|3532.64|3532.64|0
1670498700000|2022-12-08 11:25:00|3533.27|3533.27|3535.39|3535.39|3536.64|3536.64|3533.27|3533.27|0
1670499000000|2022-12-08 11:30:00|3535.52|3535.52|3541.14|3541.14|3541.14|3541.14|3535.52|3535.52|0
1670499300000|2022-12-08 11:35:00|3542.4|3542.4|3541.14|3541.14|3543.02|3543.02|3539.89|3539.89|0
1670499600000|2022-12-08 11:40:00|3542.4|3542.4|3543.14|3543.14|3545.39|3545.39|3542.4|3542.4|0
1670499900000|2022-12-08 11:45:00|3541.89|3541.89|3542.21|3542.21|3544.21|3544.21|3540.64|3540.64|0
1670500200000|2022-12-08 11:50:00|3542.83|3542.83|3542.08|3542.08|3543.96|3543.96|3542.08|3542.08|0
1670500500000|2022-12-08 11:55:00|3542.71|3542.71|3540.83|3540.83|3543.96|3543.96|3540.83|3540.83|0
1670500800000|2022-12-08 12:00:00|3540.21|3540.21|3541.21|3541.21|3541.21|3541.21|3537.96|3537.96|0
1670501100000|2022-12-08 12:05:00|3540.86|3540.86|3540.11|3540.11|3540.86|3540.86|3538.36|3538.36|0
1670501400000|2022-12-08 12:10:00|3541.36|3541.36|3549.49|3549.49|3554.49|3554.49|3541.36|3541.36|0
1670501700000|2022-12-08 12:15:00|3549.24|3549.24|3556.51|3556.51|3556.51|3556.51|3548.59|3548.59|0
1670502000000|2022-12-08 12:20:00|3555.26|3555.26|3554.14|3554.14|3555.39|3555.39|3554.14|3554.14|0
1670502300000|2022-12-08 12:25:00|3553.51|3553.51|3554.09|3554.09|3555.34|3555.34|3552.09|3552.09|0
1670502600000|2022-12-08 12:30:00|3553.84|3553.84|3558.75|3558.75|3560.63|3560.63|3553.84|3553.84|0
1670502900000|2022-12-08 12:35:00|3557.5|3557.5|3559.38|3559.38|3561.26|3561.26|3555|3555|0
1670503200000|2022-12-08 12:40:00|3560.01|3560.01|3562.5|3562.5|3568.25|3568.25|3560.01|3560.01|0
1670503500000|2022-12-08 12:45:00|3563.13|3563.13|3559.38|3559.38|3563.75|3563.75|3558.75|3558.75|0
1670503800000|2022-12-08 12:50:00|3560.63|3560.63|3558.87|3558.87|3561|3561|3557|3557|0
1670504100000|2022-12-08 12:55:00|3559|3559|3557.75|3557.75|3559.62|3559.62|3557.75|3557.75|0
1670504400000|2022-12-08 13:00:00|3558.37|3558.37|3558.12|3558.12|3562|3562|3556.75|3556.75|0
1670504700000|2022-12-08 13:05:00|3558.75|3558.75|3560|3560|3560.62|3560.62|3558.12|3558.12|0
1670505000000|2022-12-08 13:10:00|3561.25|3561.25|3553.82|3553.82|3561.25|3561.25|3553.7|3553.7|0
1670505300000|2022-12-08 13:15:00|3555.07|3555.07|3557.07|3557.07|3559.57|3559.57|3555.07|3555.07|0
1670505600000|2022-12-08 13:20:00|3555.82|3555.82|3560.52|3560.52|3560.65|3560.65|3555.64|3555.64|0
1670505900000|2022-12-08 13:25:00|3559.9|3559.9|3559.09|3559.09|3561.97|3561.97|3559.09|3559.09|0
1670506200000|2022-12-08 13:30:00|3558.46|3558.46|3560.97|3560.97|3565.97|3565.97|3558.46|3558.46|0
1670506500000|2022-12-08 13:35:00|3561.59|3561.59|3570.47|3570.47|3572.21|3572.21|3561.59|3561.59|0
1670506800000|2022-12-08 13:40:00|3569.84|3569.84|3564.46|3564.46|3569.84|3569.84|3563.84|3563.84|0
1670507100000|2022-12-08 13:45:00|3565.09|3565.09|3567.96|3567.96|3568.59|3568.59|3564.46|3564.46|0
1670507400000|2022-12-08 13:50:00|3567.34|3567.34|3567.21|3567.21|3569.21|3569.21|3566.09|3566.09|0
1670507700000|2022-12-08 13:55:00|3566.59|3566.59|3569.46|3569.46|3569.46|3569.46|3565.96|3565.96|0
1670508000000|2022-12-08 14:00:00|3568.84|3568.84|3569.42|3569.42|3573.9|3573.9|3567.89|3567.89|0
1670508300000|2022-12-08 14:05:00|3568.17|3568.17|3562.31|3562.31|3569.29|3569.29|3562.31|3562.31|0
1670508600000|2022-12-08 14:10:00|3561.06|3561.06|3558.13|3558.13|3561.06|3561.06|3556.75|3556.75|0
1670508900000|2022-12-08 14:15:00|3556.88|3556.88|3555.53|3555.53|3558.01|3558.01|3554.47|3554.47|0
1670509200000|2022-12-08 14:20:00|3556.78|3556.78|3557.16|3557.16|3558.28|3558.28|3556.66|3556.66|0
1670509500000|2022-12-08 14:25:00|3556.54|3556.54|3559.53|3559.53|3559.53|3559.53|3554.54|3554.54|0
1670509800000|2022-12-08 14:30:00|3559.28|3559.28|3553.87|3553.87|3561.12|3561.12|3551.37|3551.37|0
1670510100000|2022-12-08 14:35:00|3552.62|3552.62|3558.87|3558.87|3558.87|3558.87|3549.24|3549.24|0
1670510400000|2022-12-08 14:40:00|3559.49|3559.49|3557.83|3557.83|3561.71|3561.71|3556.58|3556.58|0
1670510700000|2022-12-08 14:45:00|3555.95|3555.95|3556.67|3556.67|3561.29|3561.29|3554.79|3554.79|0
1670511000000|2022-12-08 14:50:00|3557.29|3557.29|3552.93|3552.93|3560.17|3560.17|3552.93|3552.93|0
1670511300000|2022-12-08 14:55:00|3552.3|3552.3|3553.33|3553.33|3557.13|3557.13|3551.88|3551.88|0
1670511600000|2022-12-08 15:00:00|3553.96|3553.96|3556.55|3556.55|3556.55|3556.55|3551.58|3551.58|0
1670511900000|2022-12-08 15:05:00|3558.42|3558.42|3557.51|3557.51|3561.87|3561.87|3557.51|3557.51|0
1670512200000|2022-12-08 15:10:00|3556.26|3556.26|3560.27|3560.27|3561.18|3561.18|3556.26|3556.26|0
1670512500000|2022-12-08 15:15:00|3560.39|3560.39|3557.59|3557.59|3560.39|3560.39|3556.34|3556.34|0
1670512800000|2022-12-08 15:20:00|3558.21|3558.21|3565.26|3565.26|3565.34|3565.34|3558.21|3558.21|0
1670513100000|2022-12-08 15:25:00|3565.88|3565.88|3573.21|3573.21|3574.84|3574.84|3565.26|3565.26|0
1670513400000|2022-12-08 15:30:00|3573.84|3573.84|3575.25|3575.25|3575.88|3575.88|3568.13|3568.13|0
1670513700000|2022-12-08 15:35:00|3574|3574|3577.72|3577.72|3579.72|3579.72|3574|3574|0
1670514000000|2022-12-08 15:40:00|3578.97|3578.97|3591.72|3591.72|3591.72|3591.72|3578.35|3578.35|0
1670514300000|2022-12-08 15:45:00|3591.1|3591.1|3599.9|3599.9|3599.9|3599.9|3589.35|3589.35|0
1670514600000|2022-12-08 15:50:00|3599.27|3599.27|3597.39|3597.39|3599.27|3599.27|3589.52|3589.52|0
1670514900000|2022-12-08 15:55:00|3598.65|3598.65|3594.39|3594.39|3600.52|3600.52|3593.77|3593.77|0
1670515200000|2022-12-08 16:00:00|3593.77|3593.77|3587.73|3587.73|3594.77|3594.77|3587.73|3587.73|0
1670515500000|2022-12-08 16:05:00|3587.6|3587.6|3581.5|3581.5|3587.6|3587.6|3581.13|3581.13|0
1670515800000|2022-12-08 16:10:00|3581.38|3581.38|3582.51|3582.51|3585.75|3585.75|3580.75|3580.75|0
1670516100000|2022-12-08 16:15:00|3583.13|3583.13|3572.67|3572.67|3584.01|3584.01|3572.67|3572.67|0
1670516400000|2022-12-08 16:20:00|3573.3|3573.3|3574.52|3574.52|3577.02|3577.02|3573.3|3573.3|0
1670516700000|2022-12-08 16:25:00|3574.4|3574.4|3578.71|3578.71|3578.87|3578.87|3573.77|3573.77|0
1670573700000|2022-12-09 08:15:00|3598.22|3598.22|3594.65|3594.65|3599.82|3599.82|3593.31|3593.31|0
1670574000000|2022-12-09 08:20:00|3594.03|3594.03|3587.67|3587.67|3594.9|3594.9|3586.15|3586.15|0
1670574300000|2022-12-09 08:25:00|3587.33|3587.33|3582.41|3582.41|3587.33|3587.33|3580.91|3580.91|0
1670574600000|2022-12-09 08:30:00|3582.58|3582.58|3575.66|3575.66|3582.58|3582.58|3572.79|3572.79|0
1670574900000|2022-12-09 08:35:00|3576.28|3576.28|3588.26|3588.26|3588.5|3588.5|3576.28|3576.28|0
1670575200000|2022-12-09 08:40:00|3585.76|3585.76|3583.24|3583.24|3585.92|3585.92|3583.24|3583.24|0
1670575500000|2022-12-09 08:45:00|3582.99|3582.99|3583.01|3583.01|3583.01|3583.01|3578.87|3578.87|0
1670575800000|2022-12-09 08:50:00|3586.13|3586.13|3589.2|3589.2|3589.2|3589.2|3580.96|3580.96|0
1670576100000|2022-12-09 08:55:00|3589.83|3589.83|3586.7|3586.7|3589.83|3589.83|3586.7|3586.7|0
1670576400000|2022-12-09 09:00:00|3586.08|3586.08|3587.2|3587.2|3588.45|3588.45|3580.96|3580.96|0
1670576700000|2022-12-09 09:05:00|3585.95|3585.95|3589.37|3589.37|3591.24|3591.24|3585.12|3585.12|0
1670577000000|2022-12-09 09:10:00|3588.12|3588.12|3586.06|3586.06|3589.37|3589.37|3584.36|3584.36|0
1670577300000|2022-12-09 09:15:00|3585.44|3585.44|3587.31|3587.31|3589.81|3589.81|3585.44|3585.44|0
1670577600000|2022-12-09 09:20:00|3586.69|3586.69|3586.44|3586.44|3587.94|3587.94|3583.94|3583.94|0
1670577900000|2022-12-09 09:25:00|3584.57|3584.57|3584.66|3584.66|3585.02|3585.02|3582.2|3582.2|0
1670578200000|2022-12-09 09:30:00|3586.54|3586.54|3586.17|3586.17|3587.16|3587.16|3584.17|3584.17|0
1670578500000|2022-12-09 09:35:00|3585.54|3585.54|3585.16|3585.16|3587.67|3587.67|3584.54|3584.54|0
1670578800000|2022-12-09 09:40:00|3585.79|3585.79|3585.5|3585.5|3586.62|3586.62|3585|3585|0
1670579100000|2022-12-09 09:45:00|3586.75|3586.75|3589|3589|3590.25|3590.25|3586.12|3586.12|0
1670579400000|2022-12-09 09:50:00|3589.25|3589.25|3588.25|3588.25|3591.12|3591.12|3587|3587|0
1670579700000|2022-12-09 09:55:00|3587.63|3587.63|3588.63|3588.63|3588.63|3588.63|3586.38|3586.38|0
1670580000000|2022-12-09 10:00:00|3587.38|3587.38|3591.5|3591.5|3592.83|3592.83|3587.38|3587.38|0
1670580300000|2022-12-09 10:05:00|3592.75|3592.75|3593.68|3593.68|3595.88|3595.88|3592.75|3592.75|0
1670580600000|2022-12-09 10:10:00|3593.06|3593.06|3591.85|3591.85|3594.86|3594.86|3591.85|3591.85|0
1670580900000|2022-12-09 10:15:00|3592.48|3592.48|3589.77|3589.77|3593.36|3593.36|3589.77|3589.77|0
1670581200000|2022-12-09 10:20:00|3589.15|3589.15|3591.44|3591.44|3593.57|3593.57|3589.15|3589.15|0
1670581500000|2022-12-09 10:25:00|3590.82|3590.82|3589.94|3589.94|3590.82|3590.82|3587.44|3587.44|0
1670581800000|2022-12-09 10:30:00|3589.77|3589.77|3584.11|3584.11|3590.11|3590.11|3583.48|3583.48|0
1670582100000|2022-12-09 10:35:00|3583.48|3583.48|3584.1|3584.1|3587.23|3587.23|3583.48|3583.48|0
1670582400000|2022-12-09 10:40:00|3582.85|3582.85|3584.85|3584.85|3585.48|3585.48|3582.85|3582.85|0
1670582700000|2022-12-09 10:45:00|3584.73|3584.73|3583.81|3583.81|3584.85|3584.85|3583.19|3583.19|0
1670583000000|2022-12-09 10:50:00|3584.17|3584.17|3587.15|3587.15|3587.15|3587.15|3583.8|3583.8|0
1670583300000|2022-12-09 10:55:00|3586.52|3586.52|3583.9|3583.9|3590.15|3590.15|3583.9|3583.9|0
1670583600000|2022-12-09 11:00:00|3585.15|3585.15|3586.91|3586.91|3587.77|3587.77|3585.03|3585.03|0
1670583900000|2022-12-09 11:05:00|3587.03|3587.03|3584.16|3584.16|3587.53|3587.53|3584.16|3584.16|0
1670584200000|2022-12-09 11:10:00|3584.78|3584.78|3582.03|3582.03|3584.78|3584.78|3582.03|3582.03|0
1670584500000|2022-12-09 11:15:00|3582.28|3582.28|3579.29|3579.29|3582.28|3582.28|3578.04|3578.04|0
1670584800000|2022-12-09 11:20:00|3579.46|3579.46|3576.61|3576.61|3580.19|3580.19|3576.61|3576.61|0
1670585100000|2022-12-09 11:25:00|3577.24|3577.24|3577.74|3577.74|3578.24|3578.24|3576.24|3576.24|0
1670585400000|2022-12-09 11:30:00|3578.99|3578.99|3577.36|3577.36|3579.11|3579.11|3577.24|3577.24|0
1670585700000|2022-12-09 11:35:00|3577.71|3577.71|3577.46|3577.46|3577.71|3577.71|3573.46|3573.46|0
1670586000000|2022-12-09 11:40:00|3577.22|3577.22|3575.97|3575.97|3577.22|3577.22|3575.97|3575.97|0
1670586300000|2022-12-09 11:45:00|3574.71|3574.71|3573.47|3573.47|3575.34|3575.34|3572.6|3572.6|0
1670586600000|2022-12-09 11:50:00|3573.3|3573.3|3573.75|3573.75|3573.75|3573.75|3573.3|3573.3|0
1670586900000|2022-12-09 11:55:00|3573.88|3573.88|3572|3572|3573.88|3573.88|3570.75|3570.75|0
1670587200000|2022-12-09 12:00:00|3571.49|3571.49|3571.41|3571.41|3571.49|3571.49|3569.62|3569.62|0
1670587500000|2022-12-09 12:05:00|3571.66|3571.66|3567.78|3567.78|3572.03|3572.03|3567.78|3567.78|0
1670587800000|2022-12-09 12:10:00|3568.12|3568.12|3565.46|3565.46|3568.12|3568.12|3565.21|3565.21|0
1670588100000|2022-12-09 12:15:00|3565.58|3565.58|3568.08|3568.08|3569.33|3569.33|3565.58|3565.58|0
1670588400000|2022-12-09 12:20:00|3569.96|3569.96|3572.84|3572.84|3573.09|3573.09|3569.96|3569.96|0
1670588700000|2022-12-09 12:25:00|3572.5|3572.5|3576.38|3576.38|3577.01|3577.01|3571.25|3571.25|0
1670589000000|2022-12-09 12:30:00|3576.51|3576.51|3581.92|3581.92|3582.5|3582.5|3576.51|3576.51|0
1670589300000|2022-12-09 12:35:00|3582.05|3582.05|3583.3|3583.3|3583.3|3583.3|3582.05|3582.05|0
1670589600000|2022-12-09 12:40:00|3583.92|3583.92|3582.34|3582.34|3585.17|3585.17|3582.34|3582.34|0
1670589900000|2022-12-09 12:45:00|3582.46|3582.46|3582.29|3582.29|3585.09|3585.09|3582.29|3582.29|0
1670590200000|2022-12-09 12:50:00|3582.41|3582.41|3582.41|3582.41|3583.04|3583.04|3582.41|3582.41|0
1670590500000|2022-12-09 12:55:00|3583.04|3583.04|3584.04|3584.04|3587.79|3587.79|3583.04|3583.04|0
1670590800000|2022-12-09 13:00:00|3584.66|3584.66|3584.07|3584.07|3586.45|3586.45|3583.44|3583.44|0
1670591100000|2022-12-09 13:05:00|3584.19|3584.19|3579.68|3579.68|3584.69|3584.69|3579.68|3579.68|0
1670591400000|2022-12-09 13:10:00|3579.81|3579.81|3583.36|3583.36|3585.36|3585.36|3579.44|3579.44|0
1670591700000|2022-12-09 13:15:00|3582.73|3582.73|3574.32|3574.32|3582.73|3582.73|3574.32|3574.32|0
1670592000000|2022-12-09 13:20:00|3576.19|3576.19|3575.06|3575.06|3576.19|3576.19|3572.94|3572.94|0
1670592300000|2022-12-09 13:25:00|3571.93|3571.93|3573.69|3573.69|3575.94|3575.94|3571.06|3571.06|0
1670592600000|2022-12-09 13:30:00|3579.31|3579.31|3565.38|3565.38|3579.31|3579.31|3529|3529|0
1670592900000|2022-12-09 13:35:00|3565.13|3565.13|3558.26|3558.26|3565.38|3565.38|3555.13|3555.13|0
1670593200000|2022-12-09 13:40:00|3556.38|3556.38|3551.76|3551.76|3561.55|3561.55|3550.39|3550.39|0
1670593500000|2022-12-09 13:45:00|3551.94|3551.94|3555.17|3555.17|3557.67|3557.67|3547.8|3547.8|0
1670593800000|2022-12-09 13:50:00|3554.55|3554.55|3558.1|3558.1|3561.47|3561.47|3554.55|3554.55|0
1670594100000|2022-12-09 13:55:00|3558.72|3558.72|3554.39|3554.39|3560.22|3560.22|3554.39|3554.39|0
1670594400000|2022-12-09 14:00:00|3554.02|3554.02|3552.72|3552.72|3555.89|3555.89|3550.72|3550.72|0
1670594700000|2022-12-09 14:05:00|3552.97|3552.97|3548.22|3548.22|3552.97|3552.97|3548.22|3548.22|0
1670595000000|2022-12-09 14:10:00|3548.84|3548.84|3545.4|3545.4|3548.84|3548.84|3542.72|3542.72|0
1670595300000|2022-12-09 14:15:00|3547.27|3547.27|3556.81|3556.81|3556.81|3556.81|3547.27|3547.27|0
1670595600000|2022-12-09 14:20:00|3556.19|3556.19|3553.38|3553.38|3556.19|3556.19|3550.76|3550.76|0
1670595900000|2022-12-09 14:25:00|3553.51|3553.51|3556.76|3556.76|3556.76|3556.76|3553.51|3553.51|0
1670596200000|2022-12-09 14:30:00|3556.88|3556.88|3560.73|3560.73|3561.36|3561.36|3551.36|3551.36|0
1670596500000|2022-12-09 14:35:00|3559.48|3559.48|3568.48|3568.48|3569.11|3569.11|3559.48|3559.48|0
1670596800000|2022-12-09 14:40:00|3567.86|3567.86|3574.23|3574.23|3574.23|3574.23|3565.11|3565.11|0
1670597100000|2022-12-09 14:45:00|3573.85|3573.85|3567.98|3567.98|3573.85|3573.85|3565.6|3565.6|0
1670597400000|2022-12-09 14:50:00|3567.35|3567.35|3565.23|3565.23|3567.86|3567.86|3562.85|3562.85|0
1670597700000|2022-12-09 14:55:00|3564.6|3564.6|3564.48|3564.48|3567.11|3567.11|3563.23|3563.23|0
1670598000000|2022-12-09 15:00:00|3565.73|3565.73|3563.07|3563.07|3566.15|3566.15|3557.52|3557.52|0
1670598300000|2022-12-09 15:05:00|3562.82|3562.82|3560.19|3560.19|3562.94|3562.94|3558.57|3558.57|0
1670598600000|2022-12-09 15:10:00|3560.82|3560.82|3559.95|3559.95|3565.19|3565.19|3555.07|3555.07|0
1670598900000|2022-12-09 15:15:00|3561.2|3561.2|3555.53|3555.53|3561.2|3561.2|3555.53|3555.53|0
1670599200000|2022-12-09 15:20:00|3556.78|3556.78|3556.23|3556.23|3557.15|3557.15|3553.65|3553.65|0
1670599500000|2022-12-09 15:25:00|3558.11|3558.11|3559.46|3559.46|3559.49|3559.49|3556.74|3556.74|0
1670599800000|2022-12-09 15:30:00|3558.53|3558.53|3560.46|3560.46|3565.59|3565.59|3558.53|3558.53|0
1670600100000|2022-12-09 15:35:00|3559.84|3559.84|3560.61|3560.61|3561.86|3561.86|3558.84|3558.84|0
1670600400000|2022-12-09 15:40:00|3560.29|3560.29|3559.96|3559.96|3560.67|3560.67|3559.29|3559.29|0
1670600700000|2022-12-09 15:45:00|3560.59|3560.59|3558.55|3558.55|3560.59|3560.59|3558.55|3558.55|0
1670601000000|2022-12-09 15:50:00|3557.93|3557.93|3559.47|3559.47|3559.86|3559.86|3555.93|3555.93|0
1670601300000|2022-12-09 15:55:00|3558.84|3558.84|3559.42|3559.42|3560.09|3560.09|3558.22|3558.22|0
1670601600000|2022-12-09 16:00:00|3560.04|3560.04|3565.93|3565.93|3566.55|3566.55|3558.79|3558.79|0
1670601900000|2022-12-09 16:05:00|3565.3|3565.3|3563.09|3563.09|3566.47|3566.47|3562.22|3562.22|0
1670602200000|2022-12-09 16:10:00|3562.47|3562.47|3561.63|3561.63|3563.72|3563.72|3560.88|3560.88|0
1670602500000|2022-12-09 16:15:00|3562.88|3562.88|3559.08|3559.08|3562.88|3562.88|3558.71|3558.71|0
1670602800000|2022-12-09 16:20:00|3558.45|3558.45|3559.26|3559.26|3559.26|3559.26|3557.76|3557.76|0
1670603100000|2022-12-09 16:25:00|3559.13|3559.13|3560.19|3560.19|3561.07|3561.07|3558.11|3558.11|0
1670832900000|2022-12-12 08:15:00|3550.57|3550.57|3555.83|3555.83|3557.71|3557.71|3546.7|3546.7|0
1670833200000|2022-12-12 08:20:00|3556.46|3556.46|3560.83|3560.83|3566.33|3566.33|3554.33|3554.33|0
1670833500000|2022-12-12 08:25:00|3561.5|3561.5|3561.96|3561.96|3564|3564|3559.46|3559.46|0
1670833800000|2022-12-12 08:30:00|3561.34|3561.34|3562.47|3562.47|3564.34|3564.34|3555.59|3555.59|0
1670834100000|2022-12-12 08:35:00|3564.97|3564.97|3569.57|3569.57|3570.19|3570.19|3561.02|3561.02|0
1670834400000|2022-12-12 08:40:00|3570.51|3570.51|3562.43|3562.43|3570.51|3570.51|3557.18|3557.18|0
1670834700000|2022-12-12 08:45:00|3563.69|3563.69|3568.36|3568.36|3568.36|3568.36|3558.68|3558.68|0
1670835000000|2022-12-12 08:50:00|3568.24|3568.24|3571.11|3571.11|3573.74|3573.74|3568.24|3568.24|0
1670835300000|2022-12-12 08:55:00|3570.48|3570.48|3565.81|3565.81|3570.73|3570.73|3565.19|3565.19|0
1670835600000|2022-12-12 09:00:00|3567.06|3567.06|3561.94|3561.94|3567.44|3567.44|3561.94|3561.94|0
1670835900000|2022-12-12 09:05:00|3562.11|3562.11|3564.06|3564.06|3564.06|3564.06|3560.23|3560.23|0
1670836200000|2022-12-12 09:10:00|3563.44|3563.44|3559.19|3559.19|3563.44|3563.44|3559.19|3559.19|0
1670836500000|2022-12-12 09:15:00|3558.56|3558.56|3561.69|3561.69|3563.57|3563.57|3558.56|3558.56|0
1670836800000|2022-12-12 09:20:00|3561.34|3561.34|3556.42|3556.42|3561.34|3561.34|3555.8|3555.8|0
1670837100000|2022-12-12 09:25:00|3556.18|3556.18|3558.63|3558.63|3559.88|3559.88|3555.68|3555.68|0
1670837400000|2022-12-12 09:30:00|3558.8|3558.8|3558.56|3558.56|3559.43|3559.43|3558.31|3558.31|0
1670837700000|2022-12-12 09:35:00|3558.31|3558.31|3561.9|3561.9|3562.56|3562.56|3558.31|3558.31|0
1670838000000|2022-12-12 09:40:00|3561.77|3561.77|3560.4|3560.4|3561.77|3561.77|3558.77|3558.77|0
1670838300000|2022-12-12 09:45:00|3560.52|3560.52|3563.52|3563.52|3567.27|3567.27|3560.52|3560.52|0
1670838600000|2022-12-12 09:50:00|3561.64|3561.64|3564.67|3564.67|3564.67|3564.67|3561.54|3561.54|0
1670838900000|2022-12-12 09:55:00|3564.79|3564.79|3567.16|3567.16|3567.16|3567.16|3564.79|3564.79|0
1670839200000|2022-12-12 10:00:00|3566.85|3566.85|3565.28|3565.28|3566.85|3566.85|3564.29|3564.29|0
1670839500000|2022-12-12 10:05:00|3564.66|3564.66|3566.16|3566.16|3567.79|3567.79|3564.29|3564.29|0
1670839800000|2022-12-12 10:10:00|3566.79|3566.79|3565.04|3565.04|3568.16|3568.16|3563.16|3563.16|0
1670840100000|2022-12-12 10:15:00|3561.28|3561.28|3557.16|3557.16|3562.03|3562.03|3556.66|3556.66|0
1670840400000|2022-12-12 10:20:00|3557.41|3557.41|3555.99|3555.99|3558.16|3558.16|3555.2|3555.2|0
1670840700000|2022-12-12 10:25:00|3556.11|3556.11|3558.36|3558.36|3559.87|3559.87|3556.11|3556.11|0
1670841000000|2022-12-12 10:30:00|3557.74|3557.74|3557.11|3557.11|3559.36|3559.36|3555.61|3555.61|0
1670841300000|2022-12-12 10:35:00|3556.49|3556.49|3558.61|3558.61|3558.61|3558.61|3556.11|3556.11|0
1670841600000|2022-12-12 10:40:00|3557.36|3557.36|3557.36|3557.36|3558.61|3558.61|3556.73|3556.73|0
1670841900000|2022-12-12 10:45:00|3557.99|3557.99|3560.23|3560.23|3560.23|3560.23|3557.86|3557.86|0
1670842200000|2022-12-12 10:50:00|3559.99|3559.99|3563.86|3563.86|3565.11|3565.11|3559.86|3559.86|0
1670842500000|2022-12-12 10:55:00|3563.24|3563.24|3558.86|3558.86|3563.24|3563.24|3557.48|3557.48|0
1670842800000|2022-12-12 11:00:00|3558.68|3558.68|3557.56|3557.56|3560.18|3560.18|3557.43|3557.43|0
1670843100000|2022-12-12 11:05:00|3556.93|3556.93|3560.31|3560.31|3560.31|3560.31|3556.93|3556.93|0
1670843400000|2022-12-12 11:10:00|3560.93|3560.93|3560.93|3560.93|3560.93|3560.93|3557.18|3557.18|0
1670843700000|2022-12-12 11:15:00|3561.56|3561.56|3563.93|3563.93|3563.93|3563.93|3559.55|3559.55|0
1670844000000|2022-12-12 11:20:00|3564.3|3564.3|3563.76|3563.76|3565.01|3565.01|3563.76|3563.76|0
1670844300000|2022-12-12 11:25:00|3564.38|3564.38|3562.93|3562.93|3565.25|3565.25|3562.5|3562.5|0
1670844600000|2022-12-12 11:30:00|3562.3|3562.3|3561.55|3561.55|3563.8|3563.8|3561.3|3561.3|0
1670844900000|2022-12-12 11:35:00|3559.68|3559.68|3562.18|3562.18|3562.18|3562.18|3559.05|3559.05|0
1670845200000|2022-12-12 11:40:00|3562.8|3562.8|3561.55|3561.55|3562.8|3562.8|3561.55|3561.55|0
1670845500000|2022-12-12 11:45:00|3561.18|3561.18|3561.31|3561.31|3561.81|3561.81|3558.68|3558.68|0
1670845800000|2022-12-12 11:50:00|3559.44|3559.44|3560.68|3560.68|3560.69|3560.69|3559.44|3559.44|0
1670846100000|2022-12-12 11:55:00|3560.06|3560.06|3557.61|3557.61|3560.06|3560.06|3555.73|3555.73|0
1670846400000|2022-12-12 12:00:00|3557.48|3557.48|3554.86|3554.86|3557.48|3557.48|3553.49|3553.49|0
1670846700000|2022-12-12 12:05:00|3554.23|3554.23|3554.69|3554.69|3554.69|3554.69|3551.57|3551.57|0
1670847000000|2022-12-12 12:10:00|3555.32|3555.32|3552.61|3552.61|3555.32|3555.32|3550.98|3550.98|0
1670847300000|2022-12-12 12:15:00|3553.24|3553.24|3551.4|3551.4|3554.86|3554.86|3551.11|3551.11|0
1670847600000|2022-12-12 12:20:00|3550.77|3550.77|3547.1|3547.1|3550.77|3550.77|3547.1|3547.1|0
1670847900000|2022-12-12 12:25:00|3545.23|3545.23|3545.6|3545.6|3546.23|3546.23|3544.6|3544.6|0
1670848200000|2022-12-12 12:30:00|3544.35|3544.35|3542.1|3542.1|3544.35|3544.35|3540.85|3540.85|0
1670848500000|2022-12-12 12:35:00|3542.73|3542.73|3543.57|3543.57|3543.57|3543.57|3538.19|3538.19|0
1670848800000|2022-12-12 12:40:00|3542.94|3542.94|3541.44|3541.44|3543.94|3543.94|3541.44|3541.44|0
1670849100000|2022-12-12 12:45:00|3542.07|3542.07|3541.44|3541.44|3542.19|3542.19|3539.57|3539.57|0
1670849400000|2022-12-12 12:50:00|3540.19|3540.19|3540.32|3540.32|3542.19|3542.19|3540.19|3540.19|0
1670849700000|2022-12-12 12:55:00|3539.69|3539.69|3538.44|3538.44|3539.69|3539.69|3537.81|3537.81|0
1670850000000|2022-12-12 13:00:00|3538.56|3538.56|3539.67|3539.67|3541.32|3541.32|3537.94|3537.94|0
1670850300000|2022-12-12 13:05:00|3539.55|3539.55|3541.92|3541.92|3541.92|3541.92|3539.55|3539.55|0
1670850600000|2022-12-12 13:10:00|3543.17|3543.17|3544.67|3544.67|3545.67|3545.67|3543.17|3543.17|0
1670850900000|2022-12-12 13:15:00|3545.29|3545.29|3546.31|3546.31|3546.54|3546.54|3544.01|3544.01|0
1670851200000|2022-12-12 13:20:00|3545.06|3545.06|3542.56|3542.56|3546.31|3546.31|3541.93|3541.93|0
1670851500000|2022-12-12 13:25:00|3541.31|3541.31|3539.31|3539.31|3541.31|3541.31|3538.68|3538.68|0
1670851800000|2022-12-12 13:30:00|3538.68|3538.68|3538.44|3538.44|3538.68|3538.68|3537.81|3537.81|0
1670852100000|2022-12-12 13:35:00|3538.26|3538.26|3538.26|3538.26|3538.88|3538.88|3538.13|3538.13|0
1670852400000|2022-12-12 13:40:00|3538.88|3538.88|3540.13|3540.13|3541.39|3541.39|3538.88|3538.88|0
1670852700000|2022-12-12 13:45:00|3540|3540|3542.61|3542.61|3542.96|3542.96|3538.75|3538.75|0
1670853000000|2022-12-12 13:50:00|3542.79|3542.79|3538.62|3538.62|3542.79|3542.79|3538.62|3538.62|0
1670853300000|2022-12-12 13:55:00|3538|3538|3542.67|3542.67|3542.67|3542.67|3538|3538|0
1670853600000|2022-12-12 14:00:00|3543.29|3543.29|3543.29|3543.29|3543.29|3543.29|3542.67|3542.67|0
1670853900000|2022-12-12 14:05:00|3544.54|3544.54|3543.67|3543.67|3544.67|3544.67|3543.42|3543.42|0
1670854200000|2022-12-12 14:10:00|3543.04|3543.04|3542.42|3542.42|3543.55|3543.55|3541.67|3541.67|0
1670854500000|2022-12-12 14:15:00|3541.79|3541.79|3541.53|3541.53|3542.49|3542.49|3541.17|3541.17|0
1670854800000|2022-12-12 14:20:00|3540.28|3540.28|3541.23|3541.23|3542.98|3542.98|3539.86|3539.86|0
1670855100000|2022-12-12 14:25:00|3539.98|3539.98|3540.16|3540.16|3540.16|3540.16|3538.91|3538.91|0
1670855400000|2022-12-12 14:30:00|3540.41|3540.41|3544.03|3544.03|3544.78|3544.78|3539.53|3539.53|0
1670855700000|2022-12-12 14:35:00|3545.29|3545.29|3540.09|3540.09|3545.91|3545.91|3540.09|3540.09|0
1670856000000|2022-12-12 14:40:00|3540.71|3540.71|3542.71|3542.71|3543.34|3543.34|3540.71|3540.71|0
1670856300000|2022-12-12 14:45:00|3542.09|3542.09|3541.88|3541.88|3543.09|3543.09|3540.97|3540.97|0
1670856600000|2022-12-12 14:50:00|3541.26|3541.26|3540.26|3540.26|3542.51|3542.51|3539.64|3539.64|0
1670856900000|2022-12-12 14:55:00|3540.09|3540.09|3543.52|3543.52|3543.52|3543.52|3540.06|3540.06|0
1670857200000|2022-12-12 15:00:00|3542.89|3542.89|3541.52|3541.52|3544.02|3544.02|3540.39|3540.39|0
1670857500000|2022-12-12 15:05:00|3540.89|3540.89|3537.16|3537.16|3540.89|3540.89|3537.16|3537.16|0
1670857800000|2022-12-12 15:10:00|3536.54|3536.54|3537.58|3537.58|3540.08|3540.08|3534.66|3534.66|0
1670858100000|2022-12-12 15:15:00|3537.46|3537.46|3536.58|3536.58|3537.46|3537.46|3535.33|3535.33|0
1670858400000|2022-12-12 15:20:00|3537.21|3537.21|3537.58|3537.58|3537.96|3537.96|3536.46|3536.46|0
1670858700000|2022-12-12 15:25:00|3538.84|3538.84|3537.96|3537.96|3539.21|3539.21|3536.25|3536.25|0
1670859000000|2022-12-12 15:30:00|3537.34|3537.34|3535.8|3535.8|3537.71|3537.71|3534.84|3534.84|0
1670859300000|2022-12-12 15:35:00|3536.43|3536.43|3537.92|3537.92|3539.17|3539.17|3536.43|3536.43|0
1670859600000|2022-12-12 15:40:00|3538.1|3538.1|3537.95|3537.95|3538.83|3538.83|3536.96|3536.96|0
1670859900000|2022-12-12 15:45:00|3537.33|3537.33|3531.78|3531.78|3537.45|3537.45|3531.78|3531.78|0
1670860200000|2022-12-12 15:50:00|3531.66|3531.66|3535.03|3535.03|3535.03|3535.03|3531.66|3531.66|0
1670860500000|2022-12-12 15:55:00|3536.28|3536.28|3537.16|3537.16|3538.91|3538.91|3536.28|3536.28|0
1670860800000|2022-12-12 16:00:00|3537.65|3537.65|3532.1|3532.1|3537.9|3537.9|3532.1|3532.1|0
1670861100000|2022-12-12 16:05:00|3532.73|3532.73|3535.31|3535.31|3537.35|3537.35|3532.35|3532.35|0
1670861400000|2022-12-12 16:10:00|3534.68|3534.68|3532.1|3532.1|3535.6|3535.6|3531.47|3531.47|0
1670861700000|2022-12-12 16:15:00|3533.35|3533.35|3536.59|3536.59|3536.59|3536.59|3532.1|3532.1|0
1670862000000|2022-12-12 16:20:00|3535.96|3535.96|3537.79|3537.79|3539.66|3539.66|3535.16|3535.16|0
1670862300000|2022-12-12 16:25:00|3538.42|3538.42|3537.91|3537.91|3539.71|3539.71|3536.33|3536.33|0
1670919300000|2022-12-13 08:15:00|3518.7|3518.7|3519.42|3519.42|3523.54|3523.54|3518.7|3518.7|0
1670919600000|2022-12-13 08:20:00|3521.29|3521.29|3521.67|3521.67|3522.3|3522.3|3517.67|3517.67|0
1670919900000|2022-12-13 08:25:00|3528.55|3528.55|3528.65|3528.65|3531.51|3531.51|3525.26|3525.26|0
1670920200000|2022-12-13 08:30:00|3529.03|3529.03|3522.56|3522.56|3529.03|3529.03|3522.56|3522.56|0
1670920500000|2022-12-13 08:35:00|3522.44|3522.44|3526.19|3526.19|3526.19|3526.19|3519.6|3519.6|0
1670920800000|2022-12-13 08:40:00|3526.44|3526.44|3536.04|3536.04|3537.29|3537.29|3526.44|3526.44|0
1670921100000|2022-12-13 08:45:00|3535.66|3535.66|3544.59|3544.59|3545.84|3545.84|3532.71|3532.71|0
1670921400000|2022-12-13 08:50:00|3543.96|3543.96|3543.59|3543.59|3545.46|3545.46|3543.22|3543.22|0
1670921700000|2022-12-13 08:55:00|3541.72|3541.72|3549.68|3549.68|3549.93|3549.93|3540.47|3540.47|0
1670922000000|2022-12-13 09:00:00|3549.92|3549.92|3548.76|3548.76|3550.97|3550.97|3548.39|3548.39|0
1670922300000|2022-12-13 09:05:00|3549.38|3549.38|3552.96|3552.96|3554.55|3554.55|3549.38|3549.38|0
1670922600000|2022-12-13 09:10:00|3552.34|3552.34|3554.85|3554.85|3555.48|3555.48|3551.56|3551.56|0
1670922900000|2022-12-13 09:15:00|3555.48|3555.48|3557.55|3557.55|3563.73|3563.73|3555.48|3555.48|0
1670923200000|2022-12-13 09:20:00|3556.92|3556.92|3555.84|3555.84|3557.72|3557.72|3555.05|3555.05|0
1670923500000|2022-12-13 09:25:00|3556.01|3556.01|3552.43|3552.43|3557.26|3557.26|3552.14|3552.14|0
1670923800000|2022-12-13 09:30:00|3552.93|3552.93|3562.05|3562.05|3563.92|3563.92|3552.93|3552.93|0
1670924100000|2022-12-13 09:35:00|3562.21|3562.21|3559.28|3559.28|3562.21|3562.21|3557.34|3557.34|0
1670924400000|2022-12-13 09:40:00|3558.96|3558.96|3553.13|3553.13|3559.59|3559.59|3553.13|3553.13|0
1670924700000|2022-12-13 09:45:00|3552.89|3552.89|3553.97|3553.97|3556.18|3556.18|3552.89|3552.89|0
1670925000000|2022-12-13 09:50:00|3554.59|3554.59|3554.68|3554.68|3554.97|3554.97|3553.06|3553.06|0
1670925300000|2022-12-13 09:55:00|3555.93|3555.93|3554.56|3554.56|3555.93|3555.93|3553.31|3553.31|0
1670925600000|2022-12-13 10:00:00|3557.06|3557.06|3554.89|3554.89|3557.06|3557.06|3553.14|3553.14|0
1670925900000|2022-12-13 10:05:00|3555.51|3555.51|3565.26|3565.26|3565.26|3565.26|3555.51|3555.51|0
1670926200000|2022-12-13 10:10:00|3564.64|3564.64|3562.83|3562.83|3564.64|3564.64|3561.39|3561.39|0
1670926500000|2022-12-13 10:15:00|3563|3563|3570.23|3570.23|3570.23|3570.23|3563|3563|0
1670926800000|2022-12-13 10:20:00|3570.4|3570.4|3575.9|3575.9|3575.9|3575.9|3570.4|3570.4|0
1670927100000|2022-12-13 10:25:00|3574.65|3574.65|3579.48|3579.48|3581.44|3581.44|3574.65|3574.65|0
1670927400000|2022-12-13 10:30:00|3580.11|3580.11|3580.65|3580.65|3581.99|3581.99|3579.23|3579.23|0
1670927700000|2022-12-13 10:35:00|3581.27|3581.27|3584.4|3584.4|3585.4|3585.4|3579.77|3579.77|0
1670928000000|2022-12-13 10:40:00|3584.06|3584.06|3583.76|3583.76|3585.01|3585.01|3583.76|3583.76|0
1670928300000|2022-12-13 10:45:00|3585.01|3585.01|3591.55|3591.55|3591.55|3591.55|3585.01|3585.01|0
1670928600000|2022-12-13 10:50:00|3592.8|3592.8|3596.26|3596.26|3596.26|3596.26|3592.17|3592.17|0
1670928900000|2022-12-13 10:55:00|3598.14|3598.14|3603.76|3603.76|3605.64|3605.64|3596.02|3596.02|0
1670929200000|2022-12-13 11:00:00|3604.01|3604.01|3594.85|3594.85|3604.01|3604.01|3594.68|3594.68|0
1670929500000|2022-12-13 11:05:00|3594.22|3594.22|3596.88|3596.88|3596.88|3596.88|3594.13|3594.13|0
1670929800000|2022-12-13 11:10:00|3597.51|3597.51|3603.26|3603.26|3603.26|3603.26|3597.51|3597.51|0
1670930100000|2022-12-13 11:15:00|3602.01|3602.01|3598.88|3598.88|3602.01|3602.01|3598.88|3598.88|0
1670930400000|2022-12-13 11:20:00|3599.51|3599.51|3602.23|3602.23|3602.23|3602.23|3599.51|3599.51|0
1670930700000|2022-12-13 11:25:00|3601.6|3601.6|3597.95|3597.95|3602.6|3602.6|3597.95|3597.95|0
1670931000000|2022-12-13 11:30:00|3596.7|3596.7|3592.95|3592.95|3597.06|3597.06|3591.7|3591.7|0
1670931300000|2022-12-13 11:35:00|3591.07|3591.07|3592.14|3592.14|3594.3|3594.3|3590.82|3590.82|0
1670931600000|2022-12-13 11:40:00|3592.76|3592.76|3592.64|3592.64|3592.76|3592.76|3592.14|3592.14|0
1670931900000|2022-12-13 11:45:00|3593.26|3593.26|3592.68|3592.68|3594.06|3594.06|3592.68|3592.68|0
1670932200000|2022-12-13 11:50:00|3592.35|3592.35|3593.85|3593.85|3594.72|3594.72|3592.35|3592.35|0
1670932500000|2022-12-13 11:55:00|3593.6|3593.6|3593.56|3593.56|3594.43|3594.43|3592.94|3592.94|0
1670932800000|2022-12-13 12:00:00|3592.31|3592.31|3592.06|3592.06|3595.44|3595.44|3592.06|3592.06|0
1670933100000|2022-12-13 12:05:00|3591.94|3591.94|3593.44|3593.44|3593.44|3593.44|3591.56|3591.56|0
1670933400000|2022-12-13 12:10:00|3592.81|3592.81|3593.02|3593.02|3593.27|3593.27|3589.56|3589.56|0
1670933700000|2022-12-13 12:15:00|3591.77|3591.77|3594.27|3594.27|3594.27|3594.27|3591.77|3591.77|0
1670934000000|2022-12-13 12:20:00|3593.64|3593.64|3596.14|3596.14|3596.77|3596.77|3593.64|3593.64|0
1670934300000|2022-12-13 12:25:00|3594.27|3594.27|3594.39|3594.39|3594.39|3594.39|3593.77|3593.77|0
1670934600000|2022-12-13 12:30:00|3594.27|3594.27|3597.39|3597.39|3599.89|3599.89|3593.65|3593.65|0
1670934900000|2022-12-13 12:35:00|3598.02|3598.02|3598.52|3598.52|3599.14|3599.14|3597.52|3597.52|0
1670935200000|2022-12-13 12:40:00|3597.27|3597.27|3597.27|3597.27|3597.27|3597.27|3597.27|3597.27|0
1670935500000|2022-12-13 12:45:00|3597.14|3597.14|3595.76|3595.76|3597.14|3597.14|3594.02|3594.02|0
1670935800000|2022-12-13 12:50:00|3593.26|3593.26|3591.85|3591.85|3596.77|3596.77|3590.4|3590.4|0
1670936100000|2022-12-13 12:55:00|3591.22|3591.22|3592.17|3592.17|3592.47|3592.47|3589.75|3589.75|0
1670936400000|2022-12-13 13:00:00|3591.92|3591.92|3595.55|3595.55|3595.55|3595.55|3591.17|3591.17|0
1670936700000|2022-12-13 13:05:00|3595.8|3595.8|3591.83|3591.83|3595.8|3595.8|3591.83|3591.83|0
1670937000000|2022-12-13 13:10:00|3591.95|3591.95|3590.45|3590.45|3592.58|3592.58|3588.95|3588.95|0
1670937300000|2022-12-13 13:15:00|3591.7|3591.7|3588.54|3588.54|3591.88|3591.88|3586.17|3586.17|0
1670937600000|2022-12-13 13:20:00|3588.67|3588.67|3589.41|3589.41|3589.41|3589.41|3587.53|3587.53|0
1670937900000|2022-12-13 13:25:00|3590.03|3590.03|3590.82|3590.82|3593.65|3593.65|3588.94|3588.94|0
1670938200000|2022-12-13 13:30:00|3593.95|3593.95|3661.11|3661.11|3677.28|3677.28|3592.61|3592.61|0
1670938500000|2022-12-13 13:35:00|3660.86|3660.86|3651.04|3651.04|3663.38|3663.38|3645.18|3645.18|0
1670938800000|2022-12-13 13:40:00|3653.54|3653.54|3675.74|3675.74|3680.74|3680.74|3651.67|3651.67|0
1670939100000|2022-12-13 13:45:00|3677.74|3677.74|3675.17|3675.17|3677.86|3677.86|3670.74|3670.74|0
1670939400000|2022-12-13 13:50:00|3675.29|3675.29|3675.66|3675.66|3688.3|3688.3|3672.91|3672.91|0
1670939700000|2022-12-13 13:55:00|3673.16|3673.16|3669.66|3669.66|3673.16|3673.16|3664.03|3664.03|0
1670940000000|2022-12-13 14:00:00|3670.91|3670.91|3678.99|3678.99|3678.99|3678.99|3668.74|3668.74|0
1670940300000|2022-12-13 14:05:00|3677.74|3677.74|3672.44|3672.44|3677.74|3677.74|3672.44|3672.44|0
1670940600000|2022-12-13 14:10:00|3671.19|3671.19|3677.15|3677.15|3678.81|3678.81|3669.41|3669.41|0
1670940900000|2022-12-13 14:15:00|3677.03|3677.03|3680.77|3680.77|3680.77|3680.77|3676.85|3676.85|0
1670941200000|2022-12-13 14:20:00|3684.52|3684.52|3683.37|3683.37|3690.36|3690.36|3683.37|3683.37|0
1670941500000|2022-12-13 14:25:00|3684.62|3684.62|3693.42|3693.42|3694.54|3694.54|3684.37|3684.37|0
1670941800000|2022-12-13 14:30:00|3694.67|3694.67|3700.78|3700.78|3700.78|3700.78|3688.64|3688.64|0
1670942100000|2022-12-13 14:35:00|3701.02|3701.02|3702.44|3702.44|3702.44|3702.44|3687.48|3687.48|0
1670942400000|2022-12-13 14:40:00|3701.19|3701.19|3724.65|3724.65|3725.9|3725.9|3701.19|3701.19|0
1670942700000|2022-12-13 14:45:00|3725.9|3725.9|3718.15|3718.15|3728.65|3728.65|3718.15|3718.15|0
1670943000000|2022-12-13 14:50:00|3718.4|3718.4|3739.08|3739.08|3739.08|3739.08|3718.4|3718.4|0
1670943300000|2022-12-13 14:55:00|3738.73|3738.73|3740.37|3740.37|3743.62|3743.62|3736.35|3736.35|0
1670943600000|2022-12-13 15:00:00|3739.12|3739.12|3736.82|3736.82|3740.48|3740.48|3730.65|3730.65|0
1670943900000|2022-12-13 15:05:00|3736.7|3736.7|3734.01|3734.01|3737.76|3737.76|3728.16|3728.16|0
1670944200000|2022-12-13 15:10:00|3735.26|3735.26|3736.09|3736.09|3745.78|3745.78|3734.01|3734.01|0
1670944500000|2022-12-13 15:15:00|3736.34|3736.34|3729.42|3729.42|3736.34|3736.34|3728.63|3728.63|0
1670944800000|2022-12-13 15:20:00|3731.92|3731.92|3730.71|3730.71|3739.48|3739.48|3726.66|3726.66|0
1670945100000|2022-12-13 15:25:00|3730.58|3730.58|3732.94|3732.94|3732.94|3732.94|3724.04|3724.04|0
1670945400000|2022-12-13 15:30:00|3731.69|3731.69|3732.27|3732.27|3732.4|3732.4|3727.15|3727.15|0
1670945700000|2022-12-13 15:35:00|3732.44|3732.44|3708.19|3708.19|3735.19|3735.19|3708.19|3708.19|0
1670946000000|2022-12-13 15:40:00|3707.94|3707.94|3696.31|3696.31|3711.9|3711.9|3691.89|3691.89|0
1670946300000|2022-12-13 15:45:00|3693.81|3693.81|3694.74|3694.74|3698.99|3698.99|3690.94|3690.94|0
1670946600000|2022-12-13 15:50:00|3690.99|3690.99|3699.07|3699.07|3699.07|3699.07|3687.2|3687.2|0
1670946900000|2022-12-13 15:55:00|3697.82|3697.82|3678.26|3678.26|3697.82|3697.82|3670.06|3670.06|0
1670947200000|2022-12-13 16:00:00|3679.51|3679.51|3663.38|3663.38|3679.51|3679.51|3658.38|3658.38|0
1670947500000|2022-12-13 16:05:00|3663.26|3663.26|3657.3|3657.3|3665.76|3665.76|3654.38|3654.38|0
1670947800000|2022-12-13 16:10:00|3656.05|3656.05|3658.06|3658.06|3658.06|3658.06|3649.79|3649.79|0
1670948100000|2022-12-13 16:15:00|3658.18|3658.18|3669.01|3669.01|3669.01|3669.01|3656.74|3656.74|0
1670948400000|2022-12-13 16:20:00|3667.76|3667.76|3662.31|3662.31|3667.76|3667.76|3658.14|3658.14|0
1670948700000|2022-12-13 16:25:00|3661.06|3661.06|3671.17|3671.17|3671.17|3671.17|3656.76|3656.76|0
1671005700000|2022-12-14 08:15:00|3607.12|3607.12|3587.13|3587.13|3610.24|3610.24|3586.5|3586.5|0
1671006000000|2022-12-14 08:20:00|3585.25|3585.25|3596.09|3596.09|3596.09|3596.09|3584.3|3584.3|0
1671006300000|2022-12-14 08:25:00|3592.34|3592.34|3585.84|3585.84|3592.96|3592.96|3585.21|3585.21|0
1671006600000|2022-12-14 08:30:00|3584.59|3584.59|3596.93|3596.93|3597.18|3597.18|3583.34|3583.34|0
1671006900000|2022-12-14 08:35:00|3598.18|3598.18|3598.09|3598.09|3598.18|3598.18|3591.59|3591.59|0
1671007200000|2022-12-14 08:40:00|3596.84|3596.84|3597.8|3597.8|3602.47|3602.47|3595.59|3595.59|0
1671007500000|2022-12-14 08:45:00|3599.05|3599.05|3606.68|3606.68|3612.06|3612.06|3598.05|3598.05|0
1671007800000|2022-12-14 08:50:00|3606.06|3606.06|3610.35|3610.35|3613.47|3613.47|3603.55|3603.55|0
1671008100000|2022-12-14 08:55:00|3611.6|3611.6|3614.44|3614.44|3615.06|3615.06|3611.6|3611.6|0
1671008400000|2022-12-14 09:00:00|3611.31|3611.31|3620.48|3620.48|3622.35|3622.35|3610.06|3610.06|0
1671008700000|2022-12-14 09:05:00|3621.1|3621.1|3620.9|3620.9|3623.02|3623.02|3618.93|3618.93|0
1671009000000|2022-12-14 09:10:00|3619.65|3619.65|3610.63|3610.63|3619.65|3619.65|3610.63|3610.63|0
1671009300000|2022-12-14 09:15:00|3610.8|3610.8|3608.88|3608.88|3610.8|3610.8|3608|3608|0
1671009600000|2022-12-14 09:20:00|3607.63|3607.63|3615.67|3615.67|3615.67|3615.67|3607|3607|0
1671009900000|2022-12-14 09:25:00|3613.8|3613.8|3616.42|3616.42|3618.17|3618.17|3613.8|3613.8|0
1671010200000|2022-12-14 09:30:00|3618.3|3618.3|3623.92|3623.92|3623.92|3623.92|3618.3|3618.3|0
1671010500000|2022-12-14 09:35:00|3621.42|3621.42|3619.84|3619.84|3626.54|3626.54|3618.67|3618.67|0
1671010800000|2022-12-14 09:40:00|3618.59|3618.59|3621.34|3621.34|3621.71|3621.71|3617.96|3617.96|0
1671011100000|2022-12-14 09:45:00|3619.47|3619.47|3616.72|3616.72|3620.47|3620.47|3616.72|3616.72|0
1671011400000|2022-12-14 09:50:00|3616.09|3616.09|3616.46|3616.46|3617.01|3617.01|3615.84|3615.84|0
1671011700000|2022-12-14 09:55:00|3617.09|3617.09|3619.41|3619.41|3619.45|3619.45|3617.09|3617.09|0
1671012000000|2022-12-14 10:00:00|3620.03|3620.03|3614.08|3614.08|3621.91|3621.91|3614.08|3614.08|0
1671012300000|2022-12-14 10:05:00|3613.46|3613.46|3619.71|3619.71|3619.71|3619.71|3613.46|3613.46|0
1671012600000|2022-12-14 10:10:00|3617.21|3617.21|3622.38|3622.38|3622.38|3622.38|3616.83|3616.83|0
1671012900000|2022-12-14 10:15:00|3619.88|3619.88|3620.38|3620.38|3621.13|3621.13|3619.13|3619.13|0
1671013200000|2022-12-14 10:20:00|3621.01|3621.01|3624.76|3624.76|3624.76|3624.76|3618.51|3618.51|0
1671013500000|2022-12-14 10:25:00|3623.51|3623.51|3625.13|3625.13|3625.13|3625.13|3622.01|3622.01|0
1671013800000|2022-12-14 10:30:00|3625.47|3625.47|3624.16|3624.16|3625.47|3625.47|3624.16|3624.16|0
1671014100000|2022-12-14 10:35:00|3625.41|3625.41|3624.24|3624.24|3625.41|3625.41|3619.78|3619.78|0
1671014400000|2022-12-14 10:40:00|3622.99|3622.99|3620.78|3620.78|3622.99|3622.99|3620.66|3620.66|0
1671014700000|2022-12-14 10:45:00|3620.16|3620.16|3619.74|3619.74|3621.07|3621.07|3618.49|3618.49|0
1671015000000|2022-12-14 10:50:00|3619.11|3619.11|3618.36|3618.36|3619.61|3619.61|3617.61|3617.61|0
1671015300000|2022-12-14 10:55:00|3617.74|3617.74|3619.7|3619.7|3620.87|3620.87|3617.74|3617.74|0
1671015600000|2022-12-14 11:00:00|3619.08|3619.08|3619.2|3619.2|3619.45|3619.45|3617.83|3617.83|0
1671015900000|2022-12-14 11:05:00|3619.33|3619.33|3618.95|3618.95|3619.57|3619.57|3618.32|3618.32|0
1671016200000|2022-12-14 11:10:00|3620.2|3620.2|3618.12|3618.12|3620.2|3620.2|3616.95|3616.95|0
1671016500000|2022-12-14 11:15:00|3617.5|3617.5|3616.69|3616.69|3618.12|3618.12|3614.37|3614.37|0
1671016800000|2022-12-14 11:20:00|3617.22|3617.22|3616.56|3616.56|3617.22|3617.22|3613.64|3613.64|0
1671017100000|2022-12-14 11:25:00|3616.39|3616.39|3616.06|3616.06|3618.75|3618.75|3614.68|3614.68|0
1671017400000|2022-12-14 11:30:00|3616.23|3616.23|3613.61|3613.61|3616.23|3616.23|3613.11|3613.11|0
1671017700000|2022-12-14 11:35:00|3611.73|3611.73|3610.48|3610.48|3611.73|3611.73|3609.73|3609.73|0
1671018000000|2022-12-14 11:40:00|3610.73|3610.73|3608.94|3608.94|3611.35|3611.35|3608.94|3608.94|0
1671018300000|2022-12-14 11:45:00|3610.19|3610.19|3608.57|3608.57|3610.94|3610.94|3607.94|3607.94|0
1671018600000|2022-12-14 11:50:00|3608.44|3608.44|3614.69|3614.69|3616.07|3616.07|3608.44|3608.44|0
1671018900000|2022-12-14 11:55:00|3614.07|3614.07|3612.07|3612.07|3614.07|3614.07|3610.07|3610.07|0
1671019200000|2022-12-14 12:00:00|3610.82|3610.82|3611.84|3611.84|3612.26|3612.26|3609.14|3609.14|0
1671019500000|2022-12-14 12:05:00|3610.59|3610.59|3610.35|3610.35|3611.84|3611.84|3610.22|3610.22|0
1671019800000|2022-12-14 12:10:00|3610.22|3610.22|3613.47|3613.47|3613.47|3613.47|3610.22|3610.22|0
1671020100000|2022-12-14 12:15:00|3613.6|3613.6|3613.6|3613.6|3613.6|3613.6|3611.72|3611.72|0
1671020400000|2022-12-14 12:20:00|3613.47|3613.47|3613.35|3613.35|3615.97|3615.97|3613.35|3613.35|0
1671020700000|2022-12-14 12:25:00|3613.97|3613.97|3614.37|3614.37|3615.75|3615.75|3612.51|3612.51|0
1671021000000|2022-12-14 12:30:00|3614.5|3614.5|3612.75|3612.75|3614.75|3614.75|3611.5|3611.5|0
1671021300000|2022-12-14 12:35:00|3613.37|3613.37|3614|3614|3614|3614|3613.37|3613.37|0
1671021600000|2022-12-14 12:40:00|3613.87|3613.87|3613.12|3613.12|3615.62|3615.62|3613.12|3613.12|0
1671021900000|2022-12-14 12:45:00|3612.99|3612.99|3610.24|3610.24|3612.99|3612.99|3607.11|3607.11|0
1671022200000|2022-12-14 12:50:00|3608.99|3608.99|3609.62|3609.62|3610.24|3610.24|3606.49|3606.49|0
1671022500000|2022-12-14 12:55:00|3608.99|3608.99|3609.28|3609.28|3609.28|3609.28|3606.99|3606.99|0
1671022800000|2022-12-14 13:00:00|3611.16|3611.16|3616.7|3616.7|3618.58|3618.58|3611.16|3611.16|0
1671023100000|2022-12-14 13:05:00|3616.58|3616.58|3618.58|3618.58|3622.46|3622.46|3616.2|3616.2|0
1671023400000|2022-12-14 13:10:00|3617.33|3617.33|3620.46|3620.46|3620.58|3620.58|3615.96|3615.96|0
1671023700000|2022-12-14 13:15:00|3623.58|3623.58|3621.21|3621.21|3623.58|3623.58|3619.96|3619.96|0
1671024000000|2022-12-14 13:20:00|3621.83|3621.83|3619.96|3619.96|3623.71|3623.71|3619.96|3619.96|0
1671024300000|2022-12-14 13:25:00|3621.21|3621.21|3621.66|3621.66|3624.79|3624.79|3620.41|3620.41|0
1671024600000|2022-12-14 13:30:00|3622.29|3622.29|3621.21|3621.21|3622.29|3622.29|3620.41|3620.41|0
1671024900000|2022-12-14 13:35:00|3623.71|3623.71|3622.83|3622.83|3623.71|3623.71|3621.83|3621.83|0
1671025200000|2022-12-14 13:40:00|3625.33|3625.33|3625.84|3625.84|3626.83|3626.83|3622.95|3622.95|0
1671025500000|2022-12-14 13:45:00|3624.59|3624.59|3628.34|3628.34|3628.34|3628.34|3624.59|3624.59|0
1671025800000|2022-12-14 13:50:00|3627.09|3627.09|3627.92|3627.92|3629.59|3629.59|3627.09|3627.09|0
1671026100000|2022-12-14 13:55:00|3628.26|3628.26|3627.96|3627.96|3628.26|3628.26|3626.71|3626.71|0
1671026400000|2022-12-14 14:00:00|3628.09|3628.09|3625.08|3625.08|3628.09|3628.09|3625.08|3625.08|0
1671026700000|2022-12-14 14:05:00|3623.83|3623.83|3619.33|3619.33|3623.83|3623.83|3618.08|3618.08|0
1671027000000|2022-12-14 14:10:00|3618.71|3618.71|3618.71|3618.71|3618.71|3618.71|3615.58|3615.58|0
1671027300000|2022-12-14 14:15:00|3620.58|3620.58|3619.04|3619.04|3622.46|3622.46|3619.04|3619.04|0
1671027600000|2022-12-14 14:20:00|3618.42|3618.42|3621.26|3621.26|3621.54|3621.54|3618.42|3618.42|0
1671027900000|2022-12-14 14:25:00|3620.63|3620.63|3618.7|3618.7|3623.13|3623.13|3618.7|3618.7|0
1671028200000|2022-12-14 14:30:00|3621.2|3621.2|3636.12|3636.12|3638.75|3638.75|3621.2|3621.2|0
1671028500000|2022-12-14 14:35:00|3635.94|3635.94|3631.35|3631.35|3637.19|3637.19|3631.35|3631.35|0
1671028800000|2022-12-14 14:40:00|3630.1|3630.1|3627.54|3627.54|3630.1|3630.1|3624.67|3624.67|0
1671029100000|2022-12-14 14:45:00|3627.71|3627.71|3624.69|3624.69|3629.21|3629.21|3624.34|3624.34|0
1671029400000|2022-12-14 14:50:00|3624.81|3624.81|3622.9|3622.9|3626.69|3626.69|3622.77|3622.77|0
1671029700000|2022-12-14 14:55:00|3622.77|3622.77|3624.15|3624.15|3626.32|3626.32|3621.9|3621.9|0
1671030000000|2022-12-14 15:00:00|3624.65|3624.65|3624.65|3624.65|3624.99|3624.99|3622.32|3622.32|0
1671030300000|2022-12-14 15:05:00|3622.77|3622.77|3621.07|3621.07|3622.77|3622.77|3619.82|3619.82|0
1671030600000|2022-12-14 15:10:00|3619.82|3619.82|3620.98|3620.98|3623.82|3623.82|3619.07|3619.07|0
1671030900000|2022-12-14 15:15:00|3619.73|3619.73|3623.94|3623.94|3623.94|3623.94|3618.35|3618.35|0
1671031200000|2022-12-14 15:20:00|3623.32|3623.32|3619.42|3619.42|3624.92|3624.92|3619.3|3619.3|0
1671031500000|2022-12-14 15:25:00|3620.05|3620.05|3625|3625|3626.13|3626.13|3620.05|3620.05|0
1671031800000|2022-12-14 15:30:00|3626.25|3626.25|3627.95|3627.95|3629.21|3629.21|3624.78|3624.78|0
1671032100000|2022-12-14 15:35:00|3628.2|3628.2|3626.2|3626.2|3628.58|3628.58|3625.45|3625.45|0
1671032400000|2022-12-14 15:40:00|3625.58|3625.58|3626.53|3626.53|3628.27|3628.27|3625.58|3625.58|0
1671032700000|2022-12-14 15:45:00|3625.9|3625.9|3625.65|3625.65|3626.65|3626.65|3625.03|3625.03|0
1671033000000|2022-12-14 15:50:00|3625.82|3625.82|3625.24|3625.24|3625.82|3625.82|3623.86|3623.86|0
1671033300000|2022-12-14 15:55:00|3625.49|3625.49|3623.02|3623.02|3625.82|3625.82|3622.23|3622.23|0
1671033600000|2022-12-14 16:00:00|3623.15|3623.15|3625.39|3625.39|3626.52|3626.52|3620.77|3620.77|0
1671033900000|2022-12-14 16:05:00|3625.52|3625.52|3623.73|3623.73|3625.52|3625.52|3623.1|3623.1|0
1671034200000|2022-12-14 16:10:00|3623.1|3623.1|3625.85|3625.85|3626.23|3626.23|3623.1|3623.1|0
1671034500000|2022-12-14 16:15:00|3624.6|3624.6|3619.83|3619.83|3625.45|3625.45|3619.83|3619.83|0
1671034800000|2022-12-14 16:20:00|3620.45|3620.45|3620.95|3620.95|3621.7|3621.7|3619.7|3619.7|0
1671035100000|2022-12-14 16:25:00|3620.32|3620.32|3627.99|3627.99|3627.99|3627.99|3619.57|3619.57|0
1671092100000|2022-12-15 08:15:00|3580.42|3580.42|3584.36|3584.36|3586.79|3586.79|3579.17|3579.17|0
1671092400000|2022-12-15 08:20:00|3586.24|3586.24|3590.86|3590.86|3590.86|3590.86|3579.99|3579.99|0
1671092700000|2022-12-15 08:25:00|3591.02|3591.02|3609.45|3609.45|3610.7|3610.7|3591.02|3591.02|0
1671093000000|2022-12-15 08:30:00|3609.28|3609.28|3607.17|3607.17|3612.29|3612.29|3606.21|3606.21|0
1671093300000|2022-12-15 08:35:00|3606.55|3606.55|3611.24|3611.24|3614.99|3614.99|3603.42|3603.42|0
1671093600000|2022-12-15 08:40:00|3610.62|3610.62|3612.58|3612.58|3613.74|3613.74|3608.08|3608.08|0
1671093900000|2022-12-15 08:45:00|3613.21|3613.21|3617.17|3617.17|3618.42|3618.42|3612.25|3612.25|0
1671094200000|2022-12-15 08:50:00|3622.8|3622.8|3626.42|3626.42|3629.55|3629.55|3622.8|3622.8|0
1671094500000|2022-12-15 08:55:00|3626.67|3626.67|3632.66|3632.66|3633.18|3633.18|3626.29|3626.29|0
1671094800000|2022-12-15 09:00:00|3633.91|3633.91|3627.48|3627.48|3633.91|3633.91|3626.23|3626.23|0
1671095100000|2022-12-15 09:05:00|3628.18|3628.18|3628.53|3628.53|3628.53|3628.53|3626.81|3626.81|0
1671095400000|2022-12-15 09:10:00|3628.36|3628.36|3626.8|3626.8|3629.72|3629.72|3625.23|3625.23|0
1671095700000|2022-12-15 09:15:00|3625.55|3625.55|3631.47|3631.47|3631.47|3631.47|3624.3|3624.3|0
1671096000000|2022-12-15 09:20:00|3632.72|3632.72|3639.69|3639.69|3640.57|3640.57|3632.72|3632.72|0
1671096300000|2022-12-15 09:25:00|3640.94|3640.94|3637.53|3637.53|3640.94|3640.94|3637.53|3637.53|0
1671096600000|2022-12-15 09:30:00|3636.28|3636.28|3631.84|3631.84|3636.28|3636.28|3631.84|3631.84|0
1671096900000|2022-12-15 09:35:00|3632.34|3632.34|3631.57|3631.57|3633.95|3633.95|3631.32|3631.32|0
1671097200000|2022-12-15 09:40:00|3631.23|3631.23|3631.69|3631.69|3631.69|3631.69|3628.7|3628.7|0
1671097500000|2022-12-15 09:45:00|3632.95|3632.95|3634.23|3634.23|3634.4|3634.4|3631.56|3631.56|0
1671097800000|2022-12-15 09:50:00|3636.73|3636.73|3633.69|3633.69|3639.23|3639.23|3633.69|3633.69|0
1671098100000|2022-12-15 09:55:00|3633.81|3633.81|3631.24|3631.24|3633.99|3633.99|3628.99|3628.99|0
1671098400000|2022-12-15 10:00:00|3632.49|3632.49|3632.08|3632.08|3633.74|3633.74|3628.24|3628.24|0
1671098700000|2022-12-15 10:05:00|3630.82|3630.82|3628.66|3628.66|3632.08|3632.08|3628.66|3628.66|0
1671099000000|2022-12-15 10:10:00|3627.41|3627.41|3620.4|3620.4|3627.41|3627.41|3620.4|3620.4|0
1671099300000|2022-12-15 10:15:00|3619.78|3619.78|3621.74|3621.74|3621.74|3621.74|3619.78|3619.78|0
1671099600000|2022-12-15 10:20:00|3621.11|3621.11|3623.61|3623.61|3623.61|3623.61|3618.61|3618.61|0
1671099900000|2022-12-15 10:25:00|3626.12|3626.12|3630.28|3630.28|3630.28|3630.28|3626.12|3626.12|0
1671100200000|2022-12-15 10:30:00|3630.46|3630.46|3639.62|3639.62|3639.8|3639.8|3630.46|3630.46|0
1671100500000|2022-12-15 10:35:00|3639.45|3639.45|3641.67|3641.67|3642.29|3642.29|3638.05|3638.05|0
1671100800000|2022-12-15 10:40:00|3642.92|3642.92|3645.67|3645.67|3648.17|3648.17|3642.92|3642.92|0
1671101100000|2022-12-15 10:45:00|3645.84|3645.84|3646.43|3646.43|3647.68|3647.68|3645.84|3645.84|0
1671101400000|2022-12-15 10:50:00|3645.18|3645.18|3642.63|3642.63|3645.47|3645.47|3642.63|3642.63|0
1671101700000|2022-12-15 10:55:00|3640.13|3640.13|3634.34|3634.34|3640.13|3640.13|3634.34|3634.34|0
1671102000000|2022-12-15 11:00:00|3634.21|3634.21|3633.67|3633.67|3634.92|3634.92|3633.67|3633.67|0
1671102300000|2022-12-15 11:05:00|3633.84|3633.84|3631.97|3631.97|3633.84|3633.84|3631.97|3631.97|0
1671102600000|2022-12-15 11:10:00|3633.22|3633.22|3632.4|3632.4|3635.02|3635.02|3632.4|3632.4|0
1671102900000|2022-12-15 11:15:00|3632.06|3632.06|3632.18|3632.18|3632.18|3632.18|3630.81|3630.81|0
1671103200000|2022-12-15 11:20:00|3632.01|3632.01|3627.6|3627.6|3632.52|3632.52|3627.6|3627.6|0
1671103500000|2022-12-15 11:25:00|3626.35|3626.35|3618.51|3618.51|3626.35|3626.35|3618.34|3618.34|0
1671103800000|2022-12-15 11:30:00|3619.76|3619.76|3619.88|3619.88|3620.01|3620.01|3619.76|3619.76|0
1671104100000|2022-12-15 11:35:00|3616.76|3616.76|3621.9|3621.9|3621.9|3621.9|3616.76|3616.76|0
1671104400000|2022-12-15 11:40:00|3623.78|3623.78|3622.9|3622.9|3623.78|3623.78|3622.9|3622.9|0
1671104700000|2022-12-15 11:45:00|3624.15|3624.15|3624.53|3624.53|3624.87|3624.87|3621.9|3621.9|0
1671105000000|2022-12-15 11:50:00|3624.28|3624.28|3616.91|3616.91|3624.28|3624.28|3616.91|3616.91|0
1671105300000|2022-12-15 11:55:00|3618.16|3618.16|3615.66|3615.66|3618.78|3618.78|3615.66|3615.66|0
1671105600000|2022-12-15 12:00:00|3616.28|3616.28|3617.45|3617.45|3618.78|3618.78|3614.32|3614.32|0
1671105900000|2022-12-15 12:05:00|3616.82|3616.82|3616.49|3616.49|3618.07|3618.07|3611.99|3611.99|0
1671106200000|2022-12-15 12:10:00|3616.61|3616.61|3624.91|3624.91|3624.91|3624.91|3616.61|3616.61|0
1671106500000|2022-12-15 12:15:00|3627.41|3627.41|3632.66|3632.66|3635.16|3635.16|3624.91|3624.91|0
1671106800000|2022-12-15 12:20:00|3632.91|3632.91|3627.9|3627.9|3632.91|3632.91|3627.9|3627.9|0
1671107100000|2022-12-15 12:25:00|3628.53|3628.53|3626.65|3626.65|3628.53|3628.53|3624.78|3624.78|0
1671107400000|2022-12-15 12:30:00|3627.27|3627.27|3626.99|3626.99|3628.95|3628.95|3625.11|3625.11|0
1671107700000|2022-12-15 12:35:00|3626.87|3626.87|3629.2|3629.2|3630.33|3630.33|3626.87|3626.87|0
1671108000000|2022-12-15 12:40:00|3629.37|3629.37|3628.74|3628.74|3630.87|3630.87|3628.74|3628.74|0
1671108300000|2022-12-15 12:45:00|3627.49|3627.49|3628.57|3628.57|3629.37|3629.37|3625.62|3625.62|0
1671108600000|2022-12-15 12:50:00|3627.95|3627.95|3629.11|3629.11|3629.11|3629.11|3627.49|3627.49|0
1671108900000|2022-12-15 12:55:00|3628.49|3628.49|3629.74|3629.74|3629.74|3629.74|3627.86|3627.86|0
1671109200000|2022-12-15 13:00:00|3630.99|3630.99|3627.07|3627.07|3630.99|3630.99|3625.82|3625.82|0
1671109500000|2022-12-15 13:05:00|3625.82|3625.82|3625.82|3625.82|3626.45|3626.45|3624.57|3624.57|0
1671109800000|2022-12-15 13:10:00|3626.44|3626.44|3625.01|3625.01|3626.44|3626.44|3624.01|3624.01|0
1671110100000|2022-12-15 13:15:00|3625.63|3625.63|3616.96|3616.96|3627.75|3627.75|3611.96|3611.96|0
1671110400000|2022-12-15 13:20:00|3616.34|3616.34|3611.54|3611.54|3616.34|3616.34|3609.71|3609.71|0
1671110700000|2022-12-15 13:25:00|3612.17|3612.17|3612.08|3612.08|3612.71|3612.71|3610.67|3610.67|0
1671111000000|2022-12-15 13:30:00|3613.33|3613.33|3621.59|3621.59|3623.46|3623.46|3612.96|3612.96|0
1671111300000|2022-12-15 13:35:00|3619.71|3619.71|3611.63|3611.63|3620.34|3620.34|3607.88|3607.88|0
1671111600000|2022-12-15 13:40:00|3611.88|3611.88|3614.42|3614.42|3614.42|3614.42|3609.38|3609.38|0
1671111900000|2022-12-15 13:45:00|3613.17|3613.17|3602.36|3602.36|3613.7|3613.7|3601.11|3601.11|0
1671112200000|2022-12-15 13:50:00|3601.11|3601.11|3605.94|3605.94|3605.94|3605.94|3594.07|3594.07|0
1671112500000|2022-12-15 13:55:00|3605.32|3605.32|3612.15|3612.15|3612.15|3612.15|3604.69|3604.69|0
1671112800000|2022-12-15 14:00:00|3610.28|3610.28|3608.48|3608.48|3610.99|3610.99|3602.94|3602.94|0
1671113100000|2022-12-15 14:05:00|3607.86|3607.86|3600.11|3600.11|3608.77|3608.77|3598.24|3598.24|0
1671113400000|2022-12-15 14:10:00|3599.49|3599.49|3593.01|3593.01|3600.11|3600.11|3592.26|3592.26|0
1671113700000|2022-12-15 14:15:00|3591.76|3591.76|3582.96|3582.96|3591.88|3591.88|3581.17|3581.17|0
1671114000000|2022-12-15 14:20:00|3582.34|3582.34|3591.5|3591.5|3592.75|3592.75|3582.34|3582.34|0
1671114300000|2022-12-15 14:25:00|3591.34|3591.34|3598.01|3598.01|3598.51|3598.51|3590.71|3590.71|0
1671114600000|2022-12-15 14:30:00|3602.39|3602.39|3582.72|3582.72|3602.39|3602.39|3582.72|3582.72|0
1671114900000|2022-12-15 14:35:00|3582.54|3582.54|3579.69|3579.69|3582.54|3582.54|3570.82|3570.82|0
1671115200000|2022-12-15 14:40:00|3579.82|3579.82|3582.99|3582.99|3582.99|3582.99|3573.19|3573.19|0
1671115500000|2022-12-15 14:45:00|3585.49|3585.49|3576.27|3576.27|3585.49|3585.49|3575.65|3575.65|0
1671115800000|2022-12-15 14:50:00|3578.78|3578.78|3576.48|3576.48|3581.86|3581.86|3573.24|3573.24|0
1671116100000|2022-12-15 14:55:00|3578.36|3578.36|3569.97|3569.97|3578.36|3578.36|3566.84|3566.84|0
1671116400000|2022-12-15 15:00:00|3569.34|3569.34|3554.52|3554.52|3569.34|3569.34|3554.52|3554.52|0
1671116700000|2022-12-15 15:05:00|3553.9|3553.9|3558.46|3558.46|3560.15|3560.15|3552.26|3552.26|0
1671117000000|2022-12-15 15:10:00|3558.34|3558.34|3563.88|3563.88|3567.63|3567.63|3558.34|3558.34|0
1671117300000|2022-12-15 15:15:00|3564.51|3564.51|3570.89|3570.89|3573.39|3573.39|3563.26|3563.26|0
1671117600000|2022-12-15 15:20:00|3570.27|3570.27|3575.82|3575.82|3577.07|3577.07|3569.47|3569.47|0
1671117900000|2022-12-15 15:25:00|3575.65|3575.65|3573.07|3573.07|3575.65|3575.65|3570.57|3570.57|0
1671118200000|2022-12-15 15:30:00|3571.94|3571.94|3571.15|3571.15|3574.9|3574.9|3571.15|3571.15|0
1671118500000|2022-12-15 15:35:00|3570.53|3570.53|3581.03|3581.03|3581.03|3581.03|3566.78|3566.78|0
1671118800000|2022-12-15 15:40:00|3583.53|3583.53|3591.62|3591.62|3592.24|3592.24|3582.28|3582.28|0
1671119100000|2022-12-15 15:45:00|3590.99|3590.99|3585.06|3585.06|3592.07|3592.07|3585.06|3585.06|0
1671119400000|2022-12-15 15:50:00|3584.9|3584.9|3585.61|3585.61|3585.61|3585.61|3583.81|3583.81|0
1671119700000|2022-12-15 15:55:00|3585.49|3585.49|3584.86|3584.86|3589.86|3589.86|3584.07|3584.07|0
1671120000000|2022-12-15 16:00:00|3586.11|3586.11|3584.87|3584.87|3586.74|3586.74|3582.24|3582.24|0
1671120300000|2022-12-15 16:05:00|3584.24|3584.24|3582.99|3582.99|3584.24|3584.24|3579.74|3579.74|0
1671120600000|2022-12-15 16:10:00|3582.36|3582.36|3574.8|3574.8|3582.99|3582.99|3572.8|3572.8|0
1671120900000|2022-12-15 16:15:00|3573.55|3573.55|3568.08|3568.08|3576.34|3576.34|3566.52|3566.52|0
1671121200000|2022-12-15 16:20:00|3567.46|3567.46|3564.96|3564.96|3567.46|3567.46|3560.58|3560.58|0
1671121500000|2022-12-15 16:25:00|3564.33|3564.33|3561.98|3561.98|3566.17|3566.17|3560.87|3560.87|0
1671178500000|2022-12-16 08:15:00|3517.52|3517.52|3511.01|3511.01|3519.01|3519.01|3511.01|3511.01|0
1671178800000|2022-12-16 08:20:00|3516.01|3516.01|3518.86|3518.86|3521.36|3521.36|3509.93|3509.93|0
1671179100000|2022-12-16 08:25:00|3517.61|3517.61|3507.18|3507.18|3518.86|3518.86|3507.18|3507.18|0
1671179400000|2022-12-16 08:30:00|3505.76|3505.76|3498.19|3498.19|3507.18|3507.18|3498.19|3498.19|0
1671179700000|2022-12-16 08:35:00|3498.02|3498.02|3500.92|3500.92|3503.29|3503.29|3498.02|3498.02|0
1671180000000|2022-12-16 08:40:00|3501.09|3501.09|3503.17|3503.17|3503.76|3503.76|3501.09|3501.09|0
1671180300000|2022-12-16 08:45:00|3503.3|3503.3|3500.01|3500.01|3505.42|3505.42|3499.72|3499.72|0
1671180600000|2022-12-16 08:50:00|3497.5|3497.5|3489.77|3489.77|3497.5|3497.5|3489.77|3489.77|0
1671180900000|2022-12-16 08:55:00|3492.9|3492.9|3497.4|3497.4|3498.02|3498.02|3491.9|3491.9|0
1671181200000|2022-12-16 09:00:00|3497.28|3497.28|3497.4|3497.4|3500.4|3500.4|3496.15|3496.15|0
1671181500000|2022-12-16 09:05:00|3498.03|3498.03|3499.4|3499.4|3501.28|3501.28|3498.03|3498.03|0
1671181800000|2022-12-16 09:10:00|3500.65|3500.65|3500.65|3500.65|3502.53|3502.53|3494.44|3494.44|0
1671182100000|2022-12-16 09:15:00|3500.9|3500.9|3504.32|3504.32|3504.77|3504.77|3499.02|3499.02|0
1671182400000|2022-12-16 09:20:00|3503.69|3503.69|3497.57|3497.57|3505.69|3505.69|3497.57|3497.57|0
1671182700000|2022-12-16 09:25:00|3497.32|3497.32|3498.65|3498.65|3498.65|3498.65|3494.28|3494.28|0
1671183000000|2022-12-16 09:30:00|3499.91|3499.91|3498.78|3498.78|3503.28|3503.28|3498.15|3498.15|0
1671183300000|2022-12-16 09:35:00|3499.4|3499.4|3502.82|3502.82|3506.03|3506.03|3499.4|3499.4|0
1671183600000|2022-12-16 09:40:00|3503.44|3503.44|3498.07|3498.07|3504.07|3504.07|3496.82|3496.82|0
1671183900000|2022-12-16 09:45:00|3497.45|3497.45|3499.71|3499.71|3500.33|3500.33|3497.2|3497.2|0
1671184200000|2022-12-16 09:50:00|3499.08|3499.08|3499.46|3499.46|3500.33|3500.33|3498.21|3498.21|0
1671184500000|2022-12-16 09:55:00|3498.83|3498.83|3497.9|3497.9|3498.83|3498.83|3494.9|3494.9|0
1671184800000|2022-12-16 10:00:00|3496.02|3496.02|3489.03|3489.03|3496.02|3496.02|3486.86|3486.86|0
1671185100000|2022-12-16 10:05:00|3490.28|3490.28|3477.21|3477.21|3491.53|3491.53|3454.62|3454.62|0
1671185700000|2022-12-16 10:15:00|3476.86|3476.86|3470.4|3470.4|3479.26|3479.26|3466.13|3466.13|0
1671186000000|2022-12-16 10:20:00|3471.03|3471.03|3470.39|3470.39|3472.9|3472.9|3465.54|3465.54|0
1671186300000|2022-12-16 10:25:00|3471.01|3471.01|3469.05|3469.05|3472.89|3472.89|3468.35|3468.35|0
1671186600000|2022-12-16 10:30:00|3467.8|3467.8|3473.98|3473.98|3473.98|3473.98|3467.55|3467.55|0
1671186900000|2022-12-16 10:35:00|3473.61|3473.61|3494.12|3494.12|3494.12|3494.12|3473.48|3473.48|0
1671187200000|2022-12-16 10:40:00|3496.62|3496.62|3491.22|3491.22|3496.62|3496.62|3490.59|3490.59|0
1671187500000|2022-12-16 10:45:00|3493.09|3493.09|3489.79|3489.79|3493.09|3493.09|3483.05|3483.05|0
1671187800000|2022-12-16 10:50:00|3490.42|3490.42|3480.09|3480.09|3491.04|3491.04|3474.47|3474.47|0
1671188100000|2022-12-16 10:55:00|3480.21|3480.21|3479.92|3479.92|3485.71|3485.71|3474.59|3474.59|0
1671188400000|2022-12-16 11:00:00|3480.54|3480.54|3482.97|3482.97|3482.97|3482.97|3468.37|3468.37|0
1671188700000|2022-12-16 11:05:00|3481.72|3481.72|3482.3|3482.3|3484.47|3484.47|3481.09|3481.09|0
1671189000000|2022-12-16 11:10:00|3483.55|3483.55|3482.92|3482.92|3485.05|3485.05|3482.3|3482.3|0
1671189300000|2022-12-16 11:15:00|3482.43|3482.43|3482.79|3482.79|3485.67|3485.67|3482.43|3482.43|0
1671189600000|2022-12-16 11:20:00|3485.92|3485.92|3481.08|3481.08|3486.33|3486.33|3481.08|3481.08|0
1671189900000|2022-12-16 11:25:00|3481.71|3481.71|3489.51|3489.51|3489.51|3489.51|3481.71|3481.71|0
1671190200000|2022-12-16 11:30:00|3488.89|3488.89|3488.64|3488.64|3494.26|3494.26|3488.64|3488.64|0
1671190500000|2022-12-16 11:35:00|3485.51|3485.51|3487.93|3487.93|3488.56|3488.56|3485.26|3485.26|0
1671190800000|2022-12-16 11:40:00|3488.56|3488.56|3485.93|3485.93|3488.56|3488.56|3485.69|3485.69|0
1671191100000|2022-12-16 11:45:00|3485.31|3485.31|3484.06|3484.06|3487.06|3487.06|3484.06|3484.06|0
1671191400000|2022-12-16 11:50:00|3483.93|3483.93|3483.93|3483.93|3485.31|3485.31|3483.81|3483.81|0
1671191700000|2022-12-16 11:55:00|3484.56|3484.56|3481.81|3481.81|3484.81|3484.81|3480.43|3480.43|0
1671192000000|2022-12-16 12:00:00|3487.43|3487.43|3485.65|3485.65|3487.43|3487.43|3481.6|3481.6|0
1671192300000|2022-12-16 12:05:00|3488.15|3488.15|3484.02|3484.02|3490.9|3490.9|3484.02|3484.02|0
1671192600000|2022-12-16 12:10:00|3483.4|3483.4|3482.39|3482.39|3488.65|3488.65|3482.15|3482.15|0
1671192900000|2022-12-16 12:15:00|3482.56|3482.56|3488.56|3488.56|3488.56|3488.56|3482.56|3482.56|0
1671193200000|2022-12-16 12:20:00|3487.94|3487.94|3483.02|3483.02|3489.19|3489.19|3482.81|3482.81|0
1671193500000|2022-12-16 12:25:00|3483.64|3483.64|3475.76|3475.76|3483.64|3483.64|3475.76|3475.76|0
1671193800000|2022-12-16 12:30:00|3476.29|3476.29|3480.53|3480.53|3481.91|3481.91|3475.41|3475.41|0
1671194100000|2022-12-16 12:35:00|3479.91|3479.91|3484.04|3484.04|3484.04|3484.04|3479.91|3479.91|0
1671194400000|2022-12-16 12:40:00|3485.29|3485.29|3483.79|3483.79|3486.79|3486.79|3483.79|3483.79|0
1671194700000|2022-12-16 12:45:00|3484.41|3484.41|3484.04|3484.04|3484.54|3484.54|3481.91|3481.91|0
1671195000000|2022-12-16 12:50:00|3484.16|3484.16|3488.41|3488.41|3489.04|3489.04|3483.29|3483.29|0
1671195300000|2022-12-16 12:55:00|3488.73|3488.73|3490.41|3490.41|3490.41|3490.41|3488.41|3488.41|0
1671195600000|2022-12-16 13:00:00|3489.16|3489.16|3485.26|3485.26|3491.52|3491.52|3485.26|3485.26|0
1671195900000|2022-12-16 13:05:00|3485.14|3485.14|3481.6|3481.6|3486.51|3486.51|3481.6|3481.6|0
1671196200000|2022-12-16 13:10:00|3481.43|3481.43|3479.68|3479.68|3481.43|3481.43|3478.93|3478.93|0
1671196500000|2022-12-16 13:15:00|3481.56|3481.56|3476.25|3476.25|3482.01|3482.01|3476.25|3476.25|0
1671196800000|2022-12-16 13:20:00|3478.12|3478.12|3473.54|3473.54|3478.12|3478.12|3471.04|3471.04|0
1671197100000|2022-12-16 13:25:00|3471.66|3471.66|3472.16|3472.16|3473.41|3473.41|3470.91|3470.91|0
1671197400000|2022-12-16 13:30:00|3469.66|3469.66|3469.16|3469.16|3473.53|3473.53|3468.41|3468.41|0
1671197700000|2022-12-16 13:35:00|3469.78|3469.78|3470.36|3470.36|3472.11|3472.11|3468.98|3468.98|0
1671198000000|2022-12-16 13:40:00|3469.73|3469.73|3475.49|3475.49|3475.49|3475.49|3469.73|3469.73|0
1671198300000|2022-12-16 13:45:00|3474.24|3474.24|3474.7|3474.7|3480.45|3480.45|3472.62|3472.62|0
1671198600000|2022-12-16 13:50:00|3474.58|3474.58|3477.79|3477.79|3479.04|3479.04|3474.58|3474.58|0
1671198900000|2022-12-16 13:55:00|3478.04|3478.04|3480.08|3480.08|3480.54|3480.54|3477.41|3477.41|0
1671199200000|2022-12-16 14:00:00|3479.45|3479.45|3479.21|3479.21|3480.33|3480.33|3476.08|3476.08|0
1671199500000|2022-12-16 14:05:00|3479.84|3479.84|3475.97|3475.97|3479.84|3479.84|3475.34|3475.34|0
1671199800000|2022-12-16 14:10:00|3474.72|3474.72|3476.26|3476.26|3476.96|3476.96|3474.72|3474.72|0
1671200100000|2022-12-16 14:15:00|3475.63|3475.63|3474.65|3474.65|3477.01|3477.01|3473.09|3473.09|0
1671200400000|2022-12-16 14:20:00|3475.15|3475.15|3474.39|3474.39|3477.1|3477.1|3474.01|3474.01|0
1671200700000|2022-12-16 14:25:00|3473.14|3473.14|3472.28|3472.28|3477.05|3477.05|3471.3|3471.3|0
1671201000000|2022-12-16 14:30:00|3472.4|3472.4|3488.78|3488.78|3489.41|3489.41|3472.4|3472.4|0
1671201300000|2022-12-16 14:35:00|3489.12|3489.12|3485.58|3485.58|3493.46|3493.46|3485.33|3485.33|0
1671201600000|2022-12-16 14:40:00|3484.96|3484.96|3488.33|3488.33|3489.95|3489.95|3482.46|3482.46|0
1671201900000|2022-12-16 14:45:00|3492.7|3492.7|3494.23|3494.23|3495.87|3495.87|3492.25|3492.25|0
1671202200000|2022-12-16 14:50:00|3494.4|3494.4|3497.42|3497.42|3497.42|3497.42|3492.8|3492.8|0
1671202500000|2022-12-16 14:55:00|3498.05|3498.05|3493.97|3493.97|3500.01|3500.01|3493.97|3493.97|0
1671202800000|2022-12-16 15:00:00|3493.84|3493.84|3475.5|3475.5|3493.84|3493.84|3475.5|3475.5|0
1671203100000|2022-12-16 15:05:00|3476.75|3476.75|3469.34|3469.34|3478.75|3478.75|3466.59|3466.59|0
1671203400000|2022-12-16 15:10:00|3469.22|3469.22|3462.85|3462.85|3470.97|3470.97|3462.6|3462.6|0
1671203700000|2022-12-16 15:15:00|3462.22|3462.22|3467.34|3467.34|3467.34|3467.34|3459.3|3459.3|0
1671204000000|2022-12-16 15:20:00|3466.71|3466.71|3464.71|3464.71|3467.79|3467.79|3464.21|3464.21|0
1671204300000|2022-12-16 15:25:00|3462.84|3462.84|3463.42|3463.42|3466.17|3466.17|3462.55|3462.55|0
1671204600000|2022-12-16 15:30:00|3463.54|3463.54|3451.6|3451.6|3463.72|3463.72|3451.04|3451.04|0
1671204900000|2022-12-16 15:35:00|3452.85|3452.85|3459.64|3459.64|3462.14|3462.14|3451.6|3451.6|0
1671205200000|2022-12-16 15:40:00|3458.39|3458.39|3470.45|3470.45|3471.7|3471.7|3457.76|3457.76|0
1671205500000|2022-12-16 15:45:00|3471.07|3471.07|3469.71|3469.71|3475.12|3475.12|3468.29|3468.29|0
1671205800000|2022-12-16 15:50:00|3470.34|3470.34|3470|3470|3476.7|3476.7|3469.37|3469.37|0
1671206100000|2022-12-16 15:55:00|3470.16|3470.16|3468.62|3468.62|3474.37|3474.37|3468|3468|0
1671206400000|2022-12-16 16:00:00|3468.79|3468.79|3462.54|3462.54|3468.97|3468.97|3462.54|3462.54|0
1671206700000|2022-12-16 16:05:00|3461.92|3461.92|3465.42|3465.42|3466.77|3466.77|3461.92|3461.92|0
1671207000000|2022-12-16 16:10:00|3464.8|3464.8|3469.23|3469.23|3470.31|3470.31|3461.73|3461.73|0
1671207300000|2022-12-16 16:15:00|3471.11|3471.11|3481.84|3481.84|3483.91|3483.91|3470.98|3470.98|0
1671207600000|2022-12-16 16:20:00|3481.71|3481.71|3477.92|3477.92|3482.84|3482.84|3477.92|3477.92|0
1671207900000|2022-12-16 16:25:00|3482.92|3482.92|3472.24|3472.24|3482.92|3482.92|3470.86|3470.86|0
1671437700000|2022-12-19 08:15:00|3483.86|3483.86|3488.32|3488.32|3491.5|3491.5|3483.86|3483.86|0
1671438000000|2022-12-19 08:20:00|3488.65|3488.65|3486.35|3486.35|3493.4|3493.4|3486.35|3486.35|0
1671438300000|2022-12-19 08:25:00|3486.98|3486.98|3491.39|3491.39|3491.39|3491.39|3486.98|3486.98|0
1671438600000|2022-12-19 08:30:00|3490.75|3490.75|3491.93|3491.93|3493.53|3493.53|3489.08|3489.08|0
1671438900000|2022-12-19 08:35:00|3491.76|3491.76|3487.28|3487.28|3491.76|3491.76|3486.01|3486.01|0
1671439200000|2022-12-19 08:40:00|3488.55|3488.55|3496.18|3496.18|3496.82|3496.82|3488.55|3488.55|0
1671439500000|2022-12-19 08:45:00|3495.48|3495.48|3493.44|3493.44|3498.19|3498.19|3492.88|3492.88|0
1671439800000|2022-12-19 08:50:00|3494.71|3494.71|3493.21|3493.21|3494.88|3494.88|3492.91|3492.91|0
1671440100000|2022-12-19 08:55:00|3495.12|3495.12|3483.98|3483.98|3495.12|3495.12|3483.21|3483.21|0
1671440400000|2022-12-19 09:00:00|3483.78|3483.78|3475.86|3475.86|3483.78|3483.78|3475.22|3475.22|0
1671440700000|2022-12-19 09:05:00|3475.22|3475.22|3485.43|3485.43|3485.43|3485.43|3475.22|3475.22|0
1671441000000|2022-12-19 09:10:00|3485.76|3485.76|3489.61|3489.61|3491.01|3491.01|3485.76|3485.76|0
1671441300000|2022-12-19 09:15:00|3490.24|3490.24|3494.79|3494.79|3499.54|3499.54|3490.24|3490.24|0
1671441600000|2022-12-19 09:20:00|3493.52|3493.52|3490.84|3490.84|3495.43|3495.43|3490.84|3490.84|0
1671441900000|2022-12-19 09:25:00|3490.2|3490.2|3490.16|3490.16|3492.07|3492.07|3489.97|3489.97|0
1671442200000|2022-12-19 09:30:00|3490.33|3490.33|3489.36|3489.36|3491.6|3491.6|3488.12|3488.12|0
1671442500000|2022-12-19 09:35:00|3489.69|3489.69|3488.49|3488.49|3491.9|3491.9|3488.49|3488.49|0
1671442800000|2022-12-19 09:40:00|3487.85|3487.85|3486.24|3486.24|3487.85|3487.85|3485.78|3485.78|0
1671443100000|2022-12-19 09:45:00|3488.15|3488.15|3484.88|3484.88|3488.15|3488.15|3484.88|3484.88|0
1671443400000|2022-12-19 09:50:00|3484.24|3484.24|3481.66|3481.66|3484.54|3484.54|3481.02|3481.02|0
1671443700000|2022-12-19 09:55:00|3482.3|3482.3|3485.01|3485.01|3485.01|3485.01|3482.3|3482.3|0
1671444000000|2022-12-19 10:00:00|3485.4|3485.4|3489.22|3489.22|3489.22|3489.22|3485.24|3485.24|0
1671444300000|2022-12-19 10:05:00|3489.55|3489.55|3489.55|3489.55|3489.55|3489.55|3489.55|3489.55|0
1671444600000|2022-12-19 10:10:00|3490.19|3490.19|3492.41|3492.41|3492.51|3492.51|3489.71|3489.71|0
1671444900000|2022-12-19 10:15:00|3494.32|3494.32|3501.28|3501.28|3501.28|3501.28|3494.32|3494.32|0
1671445200000|2022-12-19 10:20:00|3501.18|3501.18|3506.26|3506.26|3506.26|3506.26|3501.18|3501.18|0
1671445500000|2022-12-19 10:25:00|3506.66|3506.66|3510.04|3510.04|3510.04|3510.04|3506.66|3506.66|0
1671445800000|2022-12-19 10:30:00|3509.87|3509.87|3508.27|3508.27|3510.98|3510.98|3507.16|3507.16|0
1671446100000|2022-12-19 10:35:00|3507|3507|3505.96|3505.96|3507.63|3507.63|3505.96|3505.96|0
1671446400000|2022-12-19 10:40:00|3505.86|3505.86|3505.47|3505.47|3505.86|3505.86|3504.59|3504.59|0
1671446700000|2022-12-19 10:45:00|3504.83|3504.83|3500.98|3500.98|3504.83|3504.83|3500.98|3500.98|0
1671447000000|2022-12-19 10:50:00|3502.25|3502.25|3502.65|3502.65|3502.65|3502.65|3499.95|3499.95|0
1671447300000|2022-12-19 10:55:00|3502.83|3502.83|3502.27|3502.27|3504.01|3504.01|3501|3501|0
1671447600000|2022-12-19 11:00:00|3502.1|3502.1|3500.19|3500.19|3502.1|3502.1|3500.19|3500.19|0
1671447900000|2022-12-19 11:05:00|3500.83|3500.83|3501.03|3501.03|3501.03|3501.03|3499.9|3499.9|0
1671448200000|2022-12-19 11:10:00|3504.21|3504.21|3505.95|3505.95|3505.95|3505.95|3504.21|3504.21|0
1671448500000|2022-12-19 11:15:00|3506.15|3506.15|3507.65|3507.65|3507.65|3507.65|3505.75|3505.75|0
1671448800000|2022-12-19 11:20:00|3508.93|3508.93|3511.01|3511.01|3513.27|3513.27|3508.93|3508.93|0
1671449100000|2022-12-19 11:25:00|3509.74|3509.74|3511.34|3511.34|3511.34|3511.34|3508.46|3508.46|0
1671449400000|2022-12-19 11:30:00|3510.07|3510.07|3505.82|3505.82|3510.27|3510.27|3505.82|3505.82|0
1671449700000|2022-12-19 11:35:00|3505.18|3505.18|3503.27|3503.27|3505.18|3505.18|3500.89|3500.89|0
1671450000000|2022-12-19 11:40:00|3502|3502|3502|3502|3502|3502|3502|3502|0
1671450300000|2022-12-19 11:45:00|3501.8|3501.8|3499.86|3499.86|3503.24|3503.24|3499.86|3499.86|0
1671450600000|2022-12-19 11:50:00|3500.49|3500.49|3502.6|3502.6|3502.6|3502.6|3500.39|3500.39|0
1671450900000|2022-12-19 11:55:00|3501.33|3501.33|3504.37|3504.37|3504.37|3504.37|3501.33|3501.33|0
1671451200000|2022-12-19 12:00:00|3501.19|3501.19|3498.65|3498.65|3501.29|3501.29|3496.74|3496.74|0
1671451500000|2022-12-19 12:05:00|3498.75|3498.75|3498.29|3498.29|3500.66|3500.66|3498.29|3498.29|0
1671451800000|2022-12-19 12:10:00|3500.83|3500.83|3500.3|3500.3|3500.83|3500.83|3500|3500|0
1671452100000|2022-12-19 12:15:00|3500.4|3500.4|3498.57|3498.57|3500.4|3500.4|3498.57|3498.57|0
1671452400000|2022-12-19 12:20:00|3499.2|3499.2|3498.8|3498.8|3499.2|3499.2|3498.8|3498.8|0
1671452700000|2022-12-19 12:25:00|3498.17|3498.17|3497.73|3497.73|3499.44|3499.44|3497.63|3497.63|0
1671453000000|2022-12-19 12:30:00|3497.53|3497.53|3497.53|3497.53|3498.17|3498.17|3497.53|3497.53|0
1671453300000|2022-12-19 12:35:00|3497.7|3497.7|3497.8|3497.8|3499.71|3499.71|3497.7|3497.7|0
1671453600000|2022-12-19 12:40:00|3497.16|3497.16|3498.43|3498.43|3498.43|3498.43|3497.16|3497.16|0
1671453900000|2022-12-19 12:45:00|3497.8|3497.8|3495.49|3495.49|3498.43|3498.43|3495.49|3495.49|0
1671454200000|2022-12-19 12:50:00|3495.29|3495.29|3494.78|3494.78|3496.69|3496.69|3494.58|3494.58|0
1671454500000|2022-12-19 12:55:00|3494.94|3494.94|3491.63|3491.63|3494.94|3494.94|3491.53|3491.53|0
1671454800000|2022-12-19 13:00:00|3491.53|3491.53|3491.53|3491.53|3491.53|3491.53|3490.26|3490.26|0
1671455100000|2022-12-19 13:05:00|3491.89|3491.89|3492.46|3492.46|3492.46|3492.46|3489.35|3489.35|0
1671455400000|2022-12-19 13:10:00|3493.09|3493.09|3486.71|3486.71|3493.09|3493.09|3486.71|3486.71|0
1671455700000|2022-12-19 13:15:00|3486.61|3486.61|3487.76|3487.76|3488.6|3488.6|3486.51|3486.51|0
1671456000000|2022-12-19 13:20:00|3488.4|3488.4|3486.37|3486.37|3490.94|3490.94|3486.37|3486.37|0
1671456300000|2022-12-19 13:25:00|3486.57|3486.57|3486.74|3486.74|3486.74|3486.74|3485.3|3485.3|0
1671456600000|2022-12-19 13:30:00|3486.92|3486.92|3487.99|3487.99|3488.63|3488.63|3486.28|3486.28|0
1671456900000|2022-12-19 13:35:00|3487.29|3487.29|3485.74|3485.74|3487.29|3487.29|3484.91|3484.91|0
1671457200000|2022-12-19 13:40:00|3488.28|3488.28|3487.35|3487.35|3488.28|3488.28|3487.35|3487.35|0
1671457500000|2022-12-19 13:45:00|3487.53|3487.53|3484.18|3484.18|3487.53|3487.53|3484.18|3484.18|0
1671457800000|2022-12-19 13:50:00|3484.82|3484.82|3483.24|3483.24|3485.32|3485.32|3481.97|3481.97|0
1671458100000|2022-12-19 13:55:00|3485.15|3485.15|3486.06|3486.06|3486.76|3486.76|3484.85|3484.85|0
1671458400000|2022-12-19 14:00:00|3486.7|3486.7|3486.63|3486.63|3488.27|3488.27|3486.63|3486.63|0
1671458700000|2022-12-19 14:05:00|3486|3486|3487.58|3487.58|3487.94|3487.94|3484.56|3484.56|0
1671459000000|2022-12-19 14:10:00|3487.28|3487.28|3483.17|3483.17|3487.28|3487.28|3483.17|3483.17|0
1671459300000|2022-12-19 14:15:00|3484.44|3484.44|3485.56|3485.56|3486.19|3486.19|3483.92|3483.92|0
1671459600000|2022-12-19 14:20:00|3484.92|3484.92|3485.19|3485.19|3485.52|3485.52|3483.95|3483.95|0
1671459900000|2022-12-19 14:25:00|3485.59|3485.59|3488.06|3488.06|3488.06|3488.06|3484.95|3484.95|0
1671460200000|2022-12-19 14:30:00|3488.69|3488.69|3485.05|3485.05|3490.6|3490.6|3483.14|3483.14|0
1671460500000|2022-12-19 14:35:00|3485.68|3485.68|3492.95|3492.95|3493.78|3493.78|3485.68|3485.68|0
1671460800000|2022-12-19 14:40:00|3492.31|3492.31|3493.38|3493.38|3497.87|3497.87|3492.31|3492.31|0
1671461100000|2022-12-19 14:45:00|3492.75|3492.75|3491.59|3491.59|3492.75|3492.75|3487.74|3487.74|0
1671461400000|2022-12-19 14:50:00|3490.95|3490.95|3492.66|3492.66|3492.66|3492.66|3487.24|3487.24|0
1671461700000|2022-12-19 14:55:00|3492.48|3492.48|3490.74|3490.74|3494.49|3494.49|3490.47|3490.47|0
1671462000000|2022-12-19 15:00:00|3490.56|3490.56|3489.92|3489.92|3491.02|3491.02|3487.84|3487.84|0
1671462300000|2022-12-19 15:05:00|3489.28|3489.28|3489.75|3489.75|3489.75|3489.75|3486.54|3486.54|0
1671462600000|2022-12-19 15:10:00|3490.39|3490.39|3495.2|3495.2|3495.2|3495.2|3489.11|3489.11|0
1671462900000|2022-12-19 15:15:00|3495.84|3495.84|3492.82|3492.82|3496.2|3496.2|3492.82|3492.82|0
1671463200000|2022-12-19 15:20:00|3493.46|3493.46|3500.32|3500.32|3501.59|3501.59|3493.46|3493.46|0
1671463500000|2022-12-19 15:25:00|3499.68|3499.68|3496.24|3496.24|3499.68|3499.68|3494.9|3494.9|0
1671463800000|2022-12-19 15:30:00|3495.6|3495.6|3490.86|3490.86|3496.24|3496.24|3490.86|3490.86|0
1671464100000|2022-12-19 15:35:00|3491.49|3491.49|3486.61|3486.61|3492.16|3492.16|3486.61|3486.61|0
1671464400000|2022-12-19 15:40:00|3484.7|3484.7|3479.79|3479.79|3485.98|3485.98|3479.79|3479.79|0
1671464700000|2022-12-19 15:45:00|3479.69|3479.69|3487.07|3487.07|3487.24|3487.24|3479.05|3479.05|0
1671465000000|2022-12-19 15:50:00|3487.71|3487.71|3482.69|3482.69|3488.98|3488.98|3482.05|3482.05|0
1671465300000|2022-12-19 15:55:00|3482.52|3482.52|3480.85|3480.85|3483.16|3483.16|3480.65|3480.65|0
1671465600000|2022-12-19 16:00:00|3480.22|3480.22|3481.01|3481.01|3481.11|3481.11|3477.77|3477.77|0
1671465900000|2022-12-19 16:05:00|3482.92|3482.92|3480.1|3480.1|3482.92|3482.92|3478.76|3478.76|0
1671466200000|2022-12-19 16:10:00|3480.73|3480.73|3478.39|3478.39|3481.6|3481.6|3478.39|3478.39|0
1671466500000|2022-12-19 16:15:00|3477.75|3477.75|3480.2|3480.2|3481.27|3481.27|3476.48|3476.48|0
1671466800000|2022-12-19 16:20:00|3480.1|3480.1|3478.92|3478.92|3480.45|3480.45|3477.65|3477.65|0
1671467100000|2022-12-19 16:25:00|3480.2|3480.2|3478.04|3478.04|3480.2|3480.2|3476.85|3476.85|0
1671524100000|2022-12-20 08:15:00|3459.21|3459.21|3459.77|3459.77|3465.14|3465.14|3458.62|3458.62|0
1671524400000|2022-12-20 08:20:00|3459.96|3459.96|3452.22|3452.22|3459.96|3459.96|3452.22|3452.22|0
1671524700000|2022-12-20 08:25:00|3451.82|3451.82|3443.75|3443.75|3451.82|3451.82|3442.91|3442.91|0
1671525000000|2022-12-20 08:30:00|3444.25|3444.25|3443.95|3443.95|3452.08|3452.08|3443.95|3443.95|0
1671525300000|2022-12-20 08:35:00|3443.45|3443.45|3449.02|3449.02|3452.02|3452.02|3442.48|3442.48|0
1671525600000|2022-12-20 08:40:00|3449.32|3449.32|3455.62|3455.62|3457.33|3457.33|3449.32|3449.32|0
1671525900000|2022-12-20 08:45:00|3458.16|3458.16|3464.04|3464.04|3468.32|3468.32|3458.16|3458.16|0
1671526200000|2022-12-20 08:50:00|3462.14|3462.14|3462.2|3462.2|3465.38|3465.38|3462.14|3462.14|0
1671526500000|2022-12-20 08:55:00|3462.4|3462.4|3470.87|3470.87|3473.98|3473.98|3461.7|3461.7|0
1671526800000|2022-12-20 09:00:00|3472.14|3472.14|3471.84|3471.84|3475.12|3475.12|3471.76|3471.76|0
1671527100000|2022-12-20 09:05:00|3469.3|3469.3|3468.93|3468.93|3472.85|3472.85|3468.93|3468.93|0
1671527400000|2022-12-20 09:10:00|3470.2|3470.2|3470.84|3470.84|3470.84|3470.84|3468.3|3468.3|0
1671527700000|2022-12-20 09:15:00|3468.93|3468.93|3467.94|3467.94|3469.84|3469.84|3467.3|3467.3|0
1671528000000|2022-12-20 09:20:00|3466.03|3466.03|3467.2|3467.2|3467.2|3467.2|3465.93|3465.93|0
1671528300000|2022-12-20 09:25:00|3467.4|3467.4|3470.14|3470.14|3471.42|3471.42|3467.4|3467.4|0
1671528600000|2022-12-20 09:30:00|3469.51|3469.51|3470.28|3470.28|3472.27|3472.27|3469.19|3469.19|0
1671528900000|2022-12-20 09:35:00|3469.92|3469.92|3466.45|3466.45|3470.1|3470.1|3463.9|3463.9|0
1671529200000|2022-12-20 09:40:00|3465.81|3465.81|3467.88|3467.88|3468.05|3468.05|3463.7|3463.7|0
1671529500000|2022-12-20 09:45:00|3468.07|3468.07|3465.23|3465.23|3471.15|3471.15|3463.32|3463.32|0
1671529800000|2022-12-20 09:50:00|3466.5|3466.5|3465.23|3465.23|3466.5|3466.5|3462.69|3462.69|0
1671530100000|2022-12-20 09:55:00|3464.6|3464.6|3466.8|3466.8|3467.44|3467.44|3464.6|3464.6|0
1671530400000|2022-12-20 10:00:00|3466.97|3466.97|3470.65|3470.65|3473.19|3473.19|3466.97|3466.97|0
1671530700000|2022-12-20 10:05:00|3470.55|3470.55|3468.46|3468.46|3470.55|3470.55|3467.82|3467.82|0
1671531000000|2022-12-20 10:10:00|3469.1|3469.1|3464.35|3464.35|3469.1|3469.1|3464.35|3464.35|0
1671531300000|2022-12-20 10:15:00|3464.25|3464.25|3460.89|3460.89|3464.25|3464.25|3458.98|3458.98|0
1671531600000|2022-12-20 10:20:00|3460.72|3460.72|3460.55|3460.55|3461.09|3461.09|3459.81|3459.81|0
1671531900000|2022-12-20 10:25:00|3460.45|3460.45|3460.25|3460.25|3460.45|3460.45|3460.25|3460.25|0
1671532200000|2022-12-20 10:30:00|3459.95|3459.95|3459.85|3459.85|3459.95|3459.95|3459.22|3459.22|0
1671532500000|2022-12-20 10:35:00|3459.55|3459.55|3457.65|3457.65|3459.55|3459.55|3457.65|3457.65|0
1671532800000|2022-12-20 10:40:00|3458.92|3458.92|3459.75|3459.75|3461.12|3461.12|3458.92|3458.92|0
1671533100000|2022-12-20 10:45:00|3460.39|3460.39|3459.12|3459.12|3460.39|3460.39|3458.48|3458.48|0
1671533400000|2022-12-20 10:50:00|3459.75|3459.75|3459.55|3459.55|3462.5|3462.5|3459.12|3459.12|0
1671533700000|2022-12-20 10:55:00|3459.35|3459.35|3458.42|3458.42|3459.45|3459.45|3458.42|3458.42|0
1671534000000|2022-12-20 11:00:00|3458.96|3458.96|3461.68|3461.68|3464.13|3464.13|3458.78|3458.78|0
1671534300000|2022-12-20 11:05:00|3461.05|3461.05|3460.41|3460.41|3461.05|3461.05|3459.78|3459.78|0
1671534600000|2022-12-20 11:10:00|3461.05|3461.05|3460.99|3460.99|3461.09|3461.09|3460.08|3460.08|0
1671534900000|2022-12-20 11:15:00|3461.63|3461.63|3464.87|3464.87|3464.87|3464.87|3461.63|3461.63|0
1671535200000|2022-12-20 11:20:00|3464.77|3464.77|3465.94|3465.94|3466.58|3466.58|3464.77|3464.77|0
1671535500000|2022-12-20 11:25:00|3464.03|3464.03|3464.14|3464.14|3467.21|3467.21|3463.5|3463.5|0
1671535800000|2022-12-20 11:30:00|3462.87|3462.87|3460.68|3460.68|3462.87|3462.87|3460.14|3460.14|0
1671536100000|2022-12-20 11:35:00|3459.41|3459.41|3458.43|3458.43|3460.14|3460.14|3458.43|3458.43|0
1671536400000|2022-12-20 11:40:00|3459.71|3459.71|3458.99|3458.99|3460.9|3460.9|3458.99|3458.99|0
1671536700000|2022-12-20 11:45:00|3458.35|3458.35|3457.72|3457.72|3458.35|3458.35|3456.45|3456.45|0
1671537000000|2022-12-20 11:50:00|3457.52|3457.52|3458.08|3458.08|3458.08|3458.08|3457.44|3457.44|0
1671537300000|2022-12-20 11:55:00|3457.98|3457.98|3459.98|3459.98|3459.98|3459.98|3457.88|3457.88|0
1671537600000|2022-12-20 12:00:00|3460.08|3460.08|3457.5|3457.5|3460.39|3460.39|3457.5|3457.5|0
1671537900000|2022-12-20 12:05:00|3458.77|3458.77|3462.25|3462.25|3462.25|3462.25|3458.77|3458.77|0
1671538200000|2022-12-20 12:10:00|3461.61|3461.61|3461.98|3461.98|3462.25|3462.25|3460.97|3460.97|0
1671538500000|2022-12-20 12:15:00|3462.62|3462.62|3460.92|3460.92|3465.35|3465.35|3460.3|3460.3|0
1671538800000|2022-12-20 12:20:00|3459.01|3459.01|3463.92|3463.92|3463.92|3463.92|3457.74|3457.74|0
1671539100000|2022-12-20 12:25:00|3464.46|3464.46|3462.05|3462.05|3464.64|3464.64|3462.05|3462.05|0
1671539400000|2022-12-20 12:30:00|3462.25|3462.25|3462.35|3462.35|3462.35|3462.35|3462.25|3462.25|0
1671539700000|2022-12-20 12:35:00|3461.72|3461.72|3459.27|3459.27|3462.05|3462.05|3457.36|3457.36|0
1671540000000|2022-12-20 12:40:00|3459.91|3459.91|3459.61|3459.61|3460.98|3460.98|3459.61|3459.61|0
1671540300000|2022-12-20 12:45:00|3459.81|3459.81|3457.6|3457.6|3459.81|3459.81|3457.06|3457.06|0
1671540600000|2022-12-20 12:50:00|3458.24|3458.24|3459.71|3459.71|3459.71|3459.71|3458.24|3458.24|0
1671540900000|2022-12-20 12:55:00|3459.91|3459.91|3459.91|3459.91|3461.18|3461.18|3459.91|3459.91|0
1671541200000|2022-12-20 13:00:00|3460.54|3460.54|3461.81|3461.81|3462.45|3462.45|3460.54|3460.54|0
1671541500000|2022-12-20 13:05:00|3463.72|3463.72|3463.72|3463.72|3463.72|3463.72|3463.72|3463.72|0
1671541800000|2022-12-20 13:10:00|3464.99|3464.99|3466.27|3466.27|3467.54|3467.54|3464.99|3464.99|0
1671542100000|2022-12-20 13:15:00|3466.46|3466.46|3470.56|3470.56|3470.56|3470.56|3466.46|3466.46|0
1671542400000|2022-12-20 13:20:00|3469.29|3469.29|3469.62|3469.62|3469.92|3469.92|3468.65|3468.65|0
1671542700000|2022-12-20 13:25:00|3469.42|3469.42|3471.33|3471.33|3471.33|3471.33|3469.42|3469.42|0
1671543000000|2022-12-20 13:30:00|3470.7|3470.7|3467.56|3467.56|3470.7|3470.7|3465.46|3465.46|0
1671543300000|2022-12-20 13:35:00|3468.2|3468.2|3467.74|3467.74|3468.26|3468.26|3466.81|3466.81|0
1671543600000|2022-12-20 13:40:00|3468.38|3468.38|3470.45|3470.45|3470.45|3470.45|3468.38|3468.38|0
1671543900000|2022-12-20 13:45:00|3469.82|3469.82|3467.71|3467.71|3470.35|3470.35|3467.71|3467.71|0
1671544200000|2022-12-20 13:50:00|3467.61|3467.61|3468.88|3468.88|3469.52|3469.52|3467.61|3467.61|0
1671544500000|2022-12-20 13:55:00|3468.98|3468.98|3468.71|3468.71|3469.98|3469.98|3468.71|3468.71|0
1671544800000|2022-12-20 14:00:00|3469.34|3469.34|3463.96|3463.96|3469.98|3469.98|3463.96|3463.96|0
1671545100000|2022-12-20 14:05:00|3463.32|3463.32|3463.15|3463.15|3463.96|3463.96|3463.15|3463.15|0
1671545400000|2022-12-20 14:10:00|3464.43|3464.43|3455.22|3455.22|3464.43|3464.43|3455.22|3455.22|0
1671545700000|2022-12-20 14:15:00|3457.13|3457.13|3458.3|3458.3|3458.94|3458.94|3455.66|3455.66|0
1671546000000|2022-12-20 14:20:00|3458.4|3458.4|3458.42|3458.42|3458.42|3458.42|3455.86|3455.86|0
1671546300000|2022-12-20 14:25:00|3459.06|3459.06|3459.79|3459.79|3462.24|3462.24|3456.52|3456.52|0
1671546600000|2022-12-20 14:30:00|3457.89|3457.89|3460.9|3460.9|3463.64|3463.64|3456.78|3456.78|0
1671546900000|2022-12-20 14:35:00|3458.99|3458.99|3465.75|3465.75|3465.75|3465.75|3458.25|3458.25|0
1671547200000|2022-12-20 14:40:00|3465.84|3465.84|3456.02|3456.02|3465.84|3465.84|3456.02|3456.02|0
1671547500000|2022-12-20 14:45:00|3454.75|3454.75|3454.65|3454.65|3454.75|3454.75|3452.54|3452.54|0
1671547800000|2022-12-20 14:50:00|3454.01|3454.01|3451.61|3451.61|3456.66|3456.66|3450.63|3450.63|0
1671548100000|2022-12-20 14:55:00|3452.24|3452.24|3454.25|3454.25|3458.07|3458.07|3452.04|3452.04|0
1671548400000|2022-12-20 15:00:00|3454.89|3454.89|3457.59|3457.59|3460.53|3460.53|3454.25|3454.25|0
1671548700000|2022-12-20 15:05:00|3458.23|3458.23|3460.37|3460.37|3464.55|3464.55|3458.23|3458.23|0
1671549000000|2022-12-20 15:10:00|3460.27|3460.27|3457.93|3457.93|3461.54|3461.54|3457.93|3457.93|0
1671549300000|2022-12-20 15:15:00|3456.66|3456.66|3452.54|3452.54|3458.76|3458.76|3452.21|3452.21|0
1671549600000|2022-12-20 15:20:00|3453.18|3453.18|3459.3|3459.3|3461.04|3461.04|3453.18|3453.18|0
1671549900000|2022-12-20 15:25:00|3459.2|3459.2|3460.57|3460.57|3461.2|3461.2|3458.66|3458.66|0
1671550200000|2022-12-20 15:30:00|3461.2|3461.2|3462.18|3462.18|3464.38|3464.38|3460.57|3460.57|0
1671550500000|2022-12-20 15:35:00|3462.81|3462.81|3466.59|3466.59|3469.77|3469.77|3462.81|3462.81|0
1671550800000|2022-12-20 15:40:00|3467.22|3467.22|3465.32|3465.32|3467.86|3467.86|3464.58|3464.58|0
1671551100000|2022-12-20 15:45:00|3464.68|3464.68|3464.58|3464.58|3465.42|3465.42|3463.41|3463.41|0
1671551400000|2022-12-20 15:50:00|3463.95|3463.95|3466.66|3466.66|3467.3|3467.3|3462.67|3462.67|0
1671551700000|2022-12-20 15:55:00|3467.3|3467.3|3464.62|3464.62|3470.21|3470.21|3464.62|3464.62|0
1671552000000|2022-12-20 16:00:00|3464.52|3464.52|3463.45|3463.45|3465.89|3465.89|3462.61|3462.61|0
1671552300000|2022-12-20 16:05:00|3462.81|3462.81|3463.63|3463.63|3465.63|3465.63|3461.44|3461.44|0
1671552600000|2022-12-20 16:10:00|3463.53|3463.53|3458.85|3458.85|3464.16|3464.16|3457.22|3457.22|0
1671552900000|2022-12-20 16:15:00|3459.05|3459.05|3451.96|3451.96|3459.25|3459.25|3450.05|3450.05|0
1671553200000|2022-12-20 16:20:00|3451.86|3451.86|3452.69|3452.69|3452.69|3452.69|3450.05|3450.05|0
1671553500000|2022-12-20 16:25:00|3452.53|3452.53|3450.34|3450.34|3454.07|3454.07|3449.52|3449.52|0
1671610500000|2022-12-21 08:15:00|3465.02|3465.02|3463.11|3463.11|3468.2|3468.2|3463.11|3463.11|0
1671610800000|2022-12-21 08:20:00|3460.57|3460.57|3462.14|3462.14|3463.41|3463.41|3456.75|3456.75|0
1671611100000|2022-12-21 08:25:00|3460.87|3460.87|3463.35|3463.35|3466.41|3466.41|3459.6|3459.6|0
1671611400000|2022-12-21 08:30:00|3462.08|3462.08|3466.93|3466.93|3466.93|3466.93|3460.17|3460.17|0
1671611700000|2022-12-21 08:35:00|3469.47|3469.47|3466.73|3466.73|3469.57|3469.57|3464.19|3464.19|0
1671612000000|2022-12-21 08:40:00|3468.64|3468.64|3470.21|3470.21|3471.24|3471.24|3467.03|3467.03|0
1671612300000|2022-12-21 08:45:00|3470.41|3470.41|3468.9|3468.9|3473.99|3473.99|3466.99|3466.99|0
1671612600000|2022-12-21 08:50:00|3469.54|3469.54|3473.95|3473.95|3473.95|3473.95|3469.54|3469.54|0
1671612900000|2022-12-21 08:55:00|3473.31|3473.31|3470.27|3470.27|3473.31|3473.31|3469.83|3469.83|0
1671613200000|2022-12-21 09:00:00|3469|3469|3470.85|3470.85|3470.91|3470.91|3466.26|3466.26|0
1671613500000|2022-12-21 09:05:00|3470.21|3470.21|3471.48|3471.48|3472.12|3472.12|3470.21|3470.21|0
1671613800000|2022-12-21 09:10:00|3472.75|3472.75|3475.72|3475.72|3475.72|3475.72|3472.75|3472.75|0
1671614100000|2022-12-21 09:15:00|3477.62|3477.62|3477.52|3477.52|3477.62|3477.62|3476.05|3476.05|0
1671614400000|2022-12-21 09:20:00|3480.07|3480.07|3479.57|3479.57|3481.54|3481.54|3479.57|3479.57|0
1671614700000|2022-12-21 09:25:00|3478.3|3478.3|3478.71|3478.71|3480.11|3480.11|3478.2|3478.2|0
1671615000000|2022-12-21 09:30:00|3478.07|3478.07|3472.28|3472.28|3478.07|3478.07|3472.28|3472.28|0
1671615300000|2022-12-21 09:35:00|3471.65|3471.65|3465.63|3465.63|3471.65|3471.65|3463.72|3463.72|0
1671615600000|2022-12-21 09:40:00|3465.93|3465.93|3464.81|3464.81|3467.2|3467.2|3464.65|3464.65|0
1671615900000|2022-12-21 09:45:00|3464.18|3464.18|3462.07|3462.07|3466.08|3466.08|3462.07|3462.07|0
1671616200000|2022-12-21 09:50:00|3462.7|3462.7|3463.94|3463.94|3463.94|3463.94|3462.7|3462.7|0
1671616500000|2022-12-21 09:55:00|3463.3|3463.3|3467.72|3467.72|3469.62|3469.62|3463.3|3463.3|0
1671616800000|2022-12-21 10:00:00|3468.35|3468.35|3466.01|3466.01|3468.35|3468.35|3465.61|3465.61|0
1671617100000|2022-12-21 10:05:00|3466.17|3466.17|3467.07|3467.07|3468.01|3468.01|3464.83|3464.83|0
1671617400000|2022-12-21 10:10:00|3466.44|3466.44|3463.43|3463.43|3467.07|3467.07|3463.43|3463.43|0
1671617700000|2022-12-21 10:15:00|3464.06|3464.06|3464.32|3464.32|3464.7|3464.7|3463.05|3463.05|0
1671618000000|2022-12-21 10:20:00|3465.59|3465.59|3467.42|3467.42|3469.97|3469.97|3465.59|3465.59|0
1671618300000|2022-12-21 10:25:00|3467.62|3467.62|3466.98|3466.98|3467.62|3467.62|3466.98|3466.98|0
1671618600000|2022-12-21 10:30:00|3467.32|3467.32|3468.76|3468.76|3469.32|3469.32|3467.32|3467.32|0
1671618900000|2022-12-21 10:35:00|3468.12|3468.12|3462.06|3462.06|3468.12|3468.12|3462.06|3462.06|0
1671619200000|2022-12-21 10:40:00|3461.42|3461.42|3461.68|3461.68|3461.68|3461.68|3460.59|3460.59|0
1671619500000|2022-12-21 10:45:00|3462.95|3462.95|3463.69|3463.69|3464.22|3464.22|3462.32|3462.32|0
1671619800000|2022-12-21 10:50:00|3464.32|3464.32|3462.02|3462.02|3464.32|3464.32|3460.11|3460.11|0
1671620100000|2022-12-21 10:55:00|3461.38|3461.38|3461.38|3461.38|3461.38|3461.38|3461.38|3461.38|0
1671620400000|2022-12-21 11:00:00|3460.11|3460.11|3464.26|3464.26|3464.26|3464.26|3458.24|3458.24|0
1671620700000|2022-12-21 11:05:00|3464.36|3464.36|3463.39|3463.39|3464.76|3464.76|3463.39|3463.39|0
1671621000000|2022-12-21 11:10:00|3463.49|3463.49|3464.32|3464.32|3467.27|3467.27|3463.49|3463.49|0
1671621300000|2022-12-21 11:15:00|3463.69|3463.69|3465.54|3465.54|3465.54|3465.54|3463.69|3463.69|0
1671621600000|2022-12-21 11:20:00|3466.17|3466.17|3464.9|3464.9|3467.44|3467.44|3464.9|3464.9|0
1671621900000|2022-12-21 11:25:00|3464.26|3464.26|3466.07|3466.07|3466.07|3466.07|3464.26|3464.26|0
1671622200000|2022-12-21 11:30:00|3466.41|3466.41|3467.82|3467.82|3468.36|3468.36|3466.41|3466.41|0
1671622500000|2022-12-21 11:35:00|3468.45|3468.45|3467.32|3467.32|3468.55|3468.55|3467.32|3467.32|0
1671622800000|2022-12-21 11:40:00|3467.22|3467.22|3466.68|3466.68|3467.32|3467.32|3466.05|3466.05|0
1671623100000|2022-12-21 11:45:00|3467.32|3467.32|3469.59|3469.59|3469.59|3469.59|3467.32|3467.32|0
1671623400000|2022-12-21 11:50:00|3469.39|3469.39|3469.39|3469.39|3469.59|3469.59|3469.39|3469.39|0
1671623700000|2022-12-21 11:55:00|3470.66|3470.66|3471.03|3471.03|3471.67|3471.67|3470.66|3470.66|0
1671624000000|2022-12-21 12:00:00|3471.67|3471.67|3470.93|3470.93|3471.67|3471.67|3470.93|3470.93|0
1671624300000|2022-12-21 12:05:00|3470.29|3470.29|3466.78|3466.78|3470.29|3470.29|3466.78|3466.78|0
1671624600000|2022-12-21 12:10:00|3467.42|3467.42|3465.11|3465.11|3467.42|3467.42|3465.11|3465.11|0
1671624900000|2022-12-21 12:15:00|3465.75|3465.75|3466.38|3466.38|3468.59|3468.59|3465.75|3465.75|0
1671625200000|2022-12-21 12:20:00|3466.28|3466.28|3466.28|3466.28|3466.28|3466.28|3465.65|3465.65|0
1671625500000|2022-12-21 12:25:00|3465.65|3465.65|3465.65|3465.65|3465.65|3465.65|3465.01|3465.01|0
1671625800000|2022-12-21 12:30:00|3465.01|3465.01|3465.29|3465.29|3465.29|3465.29|3463.38|3463.38|0
1671626100000|2022-12-21 12:35:00|3465.93|3465.93|3466.12|3466.12|3466.12|3466.12|3465.93|3465.93|0
1671626400000|2022-12-21 12:40:00|3466.03|3466.03|3468.57|3468.57|3469.2|3469.2|3466.03|3466.03|0
1671626700000|2022-12-21 12:45:00|3469.84|3469.84|3469.2|3469.2|3470.48|3470.48|3469.2|3469.2|0
1671627000000|2022-12-21 12:50:00|3469.5|3469.5|3469.5|3469.5|3470.23|3470.23|3469.5|3469.5|0
1671627300000|2022-12-21 12:55:00|3470.14|3470.14|3470.87|3470.87|3470.87|3470.87|3470.14|3470.14|0
1671627600000|2022-12-21 13:00:00|3470.23|3470.23|3470.97|3470.97|3473.31|3473.31|3470.23|3470.23|0
1671627900000|2022-12-21 13:05:00|3470.33|3470.33|3465.35|3465.35|3470.43|3470.43|3465.35|3465.35|0
1671628200000|2022-12-21 13:10:00|3465.98|3465.98|3467.08|3467.08|3468.15|3468.15|3465.98|3465.98|0
1671628500000|2022-12-21 13:15:00|3467.71|3467.71|3470.89|3470.89|3470.89|3470.89|3466.44|3466.44|0
1671628800000|2022-12-21 13:20:00|3469.62|3469.62|3465.79|3465.79|3470.89|3470.89|3465.79|3465.79|0
1671629100000|2022-12-21 13:25:00|3465.59|3465.59|3465.79|3465.79|3465.88|3465.88|3465.05|3465.05|0
1671629400000|2022-12-21 13:30:00|3466.42|3466.42|3464.51|3464.51|3466.96|3466.96|3464.51|3464.51|0
1671629700000|2022-12-21 13:35:00|3463.88|3463.88|3463.32|3463.32|3463.96|3463.96|3461.87|3461.87|0
1671630000000|2022-12-21 13:40:00|3463.96|3463.96|3465.33|3465.33|3465.33|3465.33|3463.96|3463.96|0
1671630300000|2022-12-21 13:45:00|3464.69|3464.69|3464.67|3464.67|3465.51|3465.51|3463.6|3463.6|0
1671630600000|2022-12-21 13:50:00|3465.31|3465.31|3464.67|3464.67|3465.94|3465.94|3464.67|3464.67|0
1671630900000|2022-12-21 13:55:00|3465.31|3465.31|3464.67|3464.67|3465.31|3465.31|3464.67|3464.67|0
1671631200000|2022-12-21 14:00:00|3464.57|3464.57|3465.57|3465.57|3466.3|3466.3|3464.39|3464.39|0
1671631500000|2022-12-21 14:05:00|3465.67|3465.67|3462.39|3462.39|3466.3|3466.3|3461.75|3461.75|0
1671631800000|2022-12-21 14:10:00|3463.66|3463.66|3464.83|3464.83|3465.67|3465.67|3463.66|3463.66|0
1671632100000|2022-12-21 14:15:00|3464.73|3464.73|3462.54|3462.54|3464.73|3464.73|3462.54|3462.54|0
1671632400000|2022-12-21 14:20:00|3462.44|3462.44|3463.72|3463.72|3464.99|3464.99|3462.35|3462.35|0
1671632700000|2022-12-21 14:25:00|3463.08|3463.08|3463.78|3463.78|3464.42|3464.42|3462.25|3462.25|0
1671633000000|2022-12-21 14:30:00|3464.42|3464.42|3465.45|3465.45|3467.26|3467.26|3463.15|3463.15|0
1671633300000|2022-12-21 14:35:00|3466.73|3466.73|3469.1|3469.1|3470.37|3470.37|3466.36|3466.36|0
1671633600000|2022-12-21 14:40:00|3468.46|3468.46|3471.38|3471.38|3472.86|3472.86|3468.03|3468.03|0
1671633900000|2022-12-21 14:45:00|3472.02|3472.02|3465.22|3465.22|3472.02|3472.02|3465.22|3465.22|0
1671634200000|2022-12-21 14:50:00|3466.5|3466.5|3466.14|3466.14|3467.23|3467.23|3464.79|3464.79|0
1671634500000|2022-12-21 14:55:00|3465.5|3465.5|3465.17|3465.17|3467.71|3467.71|3464.87|3464.87|0
1671634800000|2022-12-21 15:00:00|3463.89|3463.89|3471.39|3471.39|3474.47|3474.47|3463.89|3463.89|0
1671635100000|2022-12-21 15:05:00|3470.12|3470.12|3477.3|3477.3|3478.11|3478.11|3470.12|3470.12|0
1671635400000|2022-12-21 15:10:00|3476.94|3476.94|3469.98|3469.98|3476.94|3476.94|3469.24|3469.24|0
1671635700000|2022-12-21 15:15:00|3469.34|3469.34|3475.24|3475.24|3475.24|3475.24|3468.71|3468.71|0
1671636000000|2022-12-21 15:20:00|3473.97|3473.97|3475.24|3475.24|3475.24|3475.24|3472.06|3472.06|0
1671636300000|2022-12-21 15:25:00|3475.14|3475.14|3477.52|3477.52|3479.43|3479.43|3475.14|3475.14|0
1671636600000|2022-12-21 15:30:00|3476.89|3476.89|3485.55|3485.55|3486.19|3486.19|3476.25|3476.25|0
1671636900000|2022-12-21 15:35:00|3486.19|3486.19|3482.23|3482.23|3486.19|3486.19|3481.6|3481.6|0
1671637200000|2022-12-21 15:40:00|3482.41|3482.41|3482.58|3482.58|3483.31|3483.31|3481.14|3481.14|0
1671637500000|2022-12-21 15:45:00|3483.21|3483.21|3484.86|3484.86|3486.39|3486.39|3483.21|3483.21|0
1671637800000|2022-12-21 15:50:00|3484.76|3484.76|3481.85|3481.85|3484.76|3484.76|3481.52|3481.52|0
1671638100000|2022-12-21 15:55:00|3481.69|3481.69|3483.49|3483.49|3483.49|3483.49|3481.69|3481.69|0
1671638400000|2022-12-21 16:00:00|3483.39|3483.39|3487.08|3487.08|3487.71|3487.71|3483.2|3483.2|0
1671638700000|2022-12-21 16:05:00|3487.18|3487.18|3493.38|3493.38|3493.38|3493.38|3485.81|3485.81|0
1671639000000|2022-12-21 16:10:00|3494.65|3494.65|3498.84|3498.84|3498.84|3498.84|3494.65|3494.65|0
1671639300000|2022-12-21 16:15:00|3499.19|3499.19|3502.99|3502.99|3503.62|3503.62|3498.74|3498.74|0
1671639600000|2022-12-21 16:20:00|3502.35|3502.35|3499.29|3499.29|3502.35|3502.35|3498.02|3498.02|0
1671639900000|2022-12-21 16:25:00|3499.39|3499.39|3502.2|3502.2|3503.55|3503.55|3498.57|3498.57|0
1671696900000|2022-12-22 08:15:00|3512.85|3512.85|3517.24|3517.24|3517.24|3517.24|3511.76|3511.76|0
1671697200000|2022-12-22 08:20:00|3517.44|3517.44|3523.64|3523.64|3523.64|3523.64|3517.44|3517.44|0
1671697500000|2022-12-22 08:25:00|3523.34|3523.34|3515.58|3515.58|3523.34|3523.34|3515.58|3515.58|0
1671697800000|2022-12-22 08:30:00|3515.28|3515.28|3517.69|3517.69|3517.87|3517.87|3511.56|3511.56|0
1671698100000|2022-12-22 08:35:00|3515.14|3515.14|3516.58|3516.58|3516.58|3516.58|3510.69|3510.69|0
1671698400000|2022-12-22 08:40:00|3516.18|3516.18|3527.71|3527.71|3529.89|3529.89|3516.18|3516.18|0
1671698700000|2022-12-22 08:45:00|3527.81|3527.81|3527.39|3527.39|3532.65|3532.65|3524.67|3524.67|0
1671699000000|2022-12-22 08:50:00|3528.66|3528.66|3529.63|3529.63|3529.63|3529.63|3527.08|3527.08|0
1671699300000|2022-12-22 08:55:00|3528.99|3528.99|3531.5|3531.5|3531.5|3531.5|3528.79|3528.79|0
1671699600000|2022-12-22 09:00:00|3532.77|3532.77|3538.45|3538.45|3538.45|3538.45|3532.09|3532.09|0
1671699900000|2022-12-22 09:05:00|3538.29|3538.29|3536.25|3536.25|3538.62|3538.62|3535.61|3535.61|0
1671700200000|2022-12-22 09:10:00|3536.41|3536.41|3539.13|3539.13|3539.13|3539.13|3535.71|3535.71|0
1671700500000|2022-12-22 09:15:00|3538.49|3538.49|3529.76|3529.76|3538.49|3538.49|3529.76|3529.76|0
1671700800000|2022-12-22 09:20:00|3533.57|3533.57|3533.57|3533.57|3535.48|3535.48|3532.94|3532.94|0
1671701100000|2022-12-22 09:25:00|3532.98|3532.98|3536.29|3536.29|3536.29|3536.29|3531.84|3531.84|0
1671701400000|2022-12-22 09:30:00|3538.84|3538.84|3537.84|3537.84|3540.38|3540.38|3535.66|3535.66|0
1671701700000|2022-12-22 09:35:00|3537.2|3537.2|3538.58|3538.58|3538.58|3538.58|3534.76|3534.76|0
1671702000000|2022-12-22 09:40:00|3539.85|3539.85|3536.77|3536.77|3539.95|3539.95|3536.77|3536.77|0
1671702300000|2022-12-22 09:45:00|3534.86|3534.86|3531.77|3531.77|3534.86|3534.86|3531.77|3531.77|0
1671702600000|2022-12-22 09:50:00|3532.41|3532.41|3529.03|3529.03|3532.41|3532.41|3528.29|3528.29|0
1671702900000|2022-12-22 09:55:00|3529.13|3529.13|3526.59|3526.59|3529.13|3529.13|3524.04|3524.04|0
1671703200000|2022-12-22 10:00:00|3525.31|3525.31|3523.51|3523.51|3525.95|3525.95|3523.51|3523.51|0
1671703500000|2022-12-22 10:05:00|3523.67|3523.67|3524.74|3524.74|3525.48|3525.48|3523.04|3523.04|0
1671703800000|2022-12-22 10:10:00|3523.47|3523.47|3524.11|3524.11|3524.11|3524.11|3523.47|3523.47|0
1671704100000|2022-12-22 10:15:00|3522.84|3522.84|3521.3|3521.3|3524.07|3524.07|3521.3|3521.3|0
1671704400000|2022-12-22 10:20:00|3521.7|3521.7|3521.86|3521.86|3523.77|3523.77|3521.53|3521.53|0
1671704700000|2022-12-22 10:25:00|3523.77|3523.77|3527.12|3527.12|3528.12|3528.12|3523.77|3523.77|0
1671705000000|2022-12-22 10:30:00|3526.48|3526.48|3527.1|3527.1|3527.74|3527.74|3526.48|3526.48|0
1671705300000|2022-12-22 10:35:00|3526.47|3526.47|3526.67|3526.67|3526.67|3526.67|3525.83|3525.83|0
1671705600000|2022-12-22 10:40:00|3529.84|3529.84|3529.12|3529.12|3535.75|3535.75|3529.12|3529.12|0
1671705900000|2022-12-22 10:45:00|3529.48|3529.48|3533.3|3533.3|3533.3|3533.3|3529.48|3529.48|0
1671706200000|2022-12-22 10:50:00|3531.39|3531.39|3527.93|3527.93|3531.39|3531.39|3526.94|3526.94|0
1671706500000|2022-12-22 10:55:00|3528.03|3528.03|3526.02|3526.02|3528.23|3528.23|3526.02|3526.02|0
1671706800000|2022-12-22 11:00:00|3524.75|3524.75|3524.59|3524.59|3524.75|3524.75|3524.42|3524.42|0
1671707100000|2022-12-22 11:05:00|3523.95|3523.95|3522.38|3522.38|3523.95|3523.95|3522.38|3522.38|0
1671707400000|2022-12-22 11:10:00|3523.02|3523.02|3521.11|3521.11|3523.02|3523.02|3521.11|3521.11|0
1671707700000|2022-12-22 11:15:00|3520.81|3520.81|3518.9|3518.9|3520.81|3520.81|3518.9|3518.9|0
1671708000000|2022-12-22 11:20:00|3518.27|3518.27|3513.7|3513.7|3518.27|3518.27|3513.7|3513.7|0
1671708300000|2022-12-22 11:25:00|3514.33|3514.33|3517.46|3517.46|3517.59|3517.59|3514.33|3514.33|0
1671708600000|2022-12-22 11:30:00|3518.1|3518.1|3516.82|3516.82|3518.1|3518.1|3516.82|3516.82|0
1671708900000|2022-12-22 11:35:00|3517.02|3517.02|3517.74|3517.74|3517.74|3517.74|3516.47|3516.47|0
1671709200000|2022-12-22 11:40:00|3517.1|3517.1|3515.27|3515.27|3517.1|3517.1|3514|3514|0
1671709500000|2022-12-22 11:45:00|3515.47|3515.47|3517.55|3517.55|3517.55|3517.55|3515.47|3515.47|0
1671709800000|2022-12-22 11:50:00|3516.91|3516.91|3518.4|3518.4|3519.04|3519.04|3515.78|3515.78|0
1671710100000|2022-12-22 11:55:00|3517.13|3517.13|3517.81|3517.81|3518.27|3518.27|3517.13|3517.13|0
1671710400000|2022-12-22 12:00:00|3516.54|3516.54|3517.71|3517.71|3518.98|3518.98|3516.44|3516.44|0
1671710700000|2022-12-22 12:05:00|3518.07|3518.07|3514.09|3514.09|3518.71|3518.71|3514.09|3514.09|0
1671711000000|2022-12-22 12:10:00|3514.19|3514.19|3512.15|3512.15|3514.19|3514.19|3512.15|3512.15|0
1671711300000|2022-12-22 12:15:00|3511.51|3511.51|3512.88|3512.88|3513.42|3513.42|3511.41|3511.41|0
1671711600000|2022-12-22 12:20:00|3512.78|3512.78|3513.4|3513.4|3513.75|3513.75|3510.4|3510.4|0
1671711900000|2022-12-22 12:25:00|3513.59|3513.59|3513.47|3513.47|3513.59|3513.59|3512.63|3512.63|0
1671712200000|2022-12-22 12:30:00|3513.57|3513.57|3512.46|3512.46|3513.57|3513.57|3512.19|3512.19|0
1671712500000|2022-12-22 12:35:00|3512.36|3512.36|3511.62|3511.62|3512.36|3512.36|3511.52|3511.52|0
1671712800000|2022-12-22 12:40:00|3511.26|3511.26|3512.44|3512.44|3512.54|3512.54|3511.26|3511.26|0
1671713100000|2022-12-22 12:45:00|3511.7|3511.7|3512.34|3512.34|3512.34|3512.34|3511.07|3511.07|0
1671713400000|2022-12-22 12:50:00|3512.14|3512.14|3512.91|3512.91|3512.91|3512.91|3510.37|3510.37|0
1671713700000|2022-12-22 12:55:00|3513.01|3513.01|3515.79|3515.79|3517.06|3517.06|3513.01|3513.01|0
1671714000000|2022-12-22 13:00:00|3515.99|3515.99|3514.44|3514.44|3516.16|3516.16|3513.98|3513.98|0
1671714300000|2022-12-22 13:05:00|3515.08|3515.08|3516.75|3516.75|3517.62|3517.62|3515.08|3515.08|0
1671714600000|2022-12-22 13:10:00|3519.29|3519.29|3517.62|3517.62|3519.29|3519.29|3517.38|3517.38|0
1671714900000|2022-12-22 13:15:00|3516.98|3516.98|3516.7|3516.7|3517.44|3517.44|3516.7|3516.7|0
1671715200000|2022-12-22 13:20:00|3517.98|3517.98|3516.07|3516.07|3517.98|3517.98|3515.43|3515.43|0
1671715500000|2022-12-22 13:25:00|3516.27|3516.27|3515.06|3515.06|3516.53|3516.53|3515.06|3515.06|0
1671715800000|2022-12-22 13:30:00|3515.7|3515.7|3506.28|3506.28|3520.65|3520.65|3501.47|3501.47|0
1671716100000|2022-12-22 13:35:00|3505.92|3505.92|3500.64|3500.64|3506.46|3506.46|3500.64|3500.64|0
1671716400000|2022-12-22 13:40:00|3506.99|3506.99|3501.61|3501.61|3506.99|3506.99|3501.61|3501.61|0
1671716700000|2022-12-22 13:45:00|3500.34|3500.34|3496.43|3496.43|3500.97|3500.97|3494.17|3494.17|0
1671717000000|2022-12-22 13:50:00|3496.27|3496.27|3497.24|3497.24|3499.15|3499.15|3495.87|3495.87|0
1671717300000|2022-12-22 13:55:00|3496.61|3496.61|3499.78|3499.78|3499.78|3499.78|3496.51|3496.51|0
1671717600000|2022-12-22 14:00:00|3497.88|3497.88|3501|3501|3501|3501|3497.24|3497.24|0
1671717900000|2022-12-22 14:05:00|3502.91|3502.91|3504.14|3504.14|3505.17|3505.17|3502.91|3502.91|0
1671718200000|2022-12-22 14:10:00|3504.31|3504.31|3501.76|3501.76|3504.31|3504.31|3501.76|3501.76|0
1671718500000|2022-12-22 14:15:00|3500.49|3500.49|3498.38|3498.38|3500.49|3500.49|3498.38|3498.38|0
1671718800000|2022-12-22 14:20:00|3498.18|3498.18|3497.57|3497.57|3498.58|3498.58|3497.21|3497.21|0
1671719100000|2022-12-22 14:25:00|3496.93|3496.93|3498.3|3498.3|3498.3|3498.3|3496.3|3496.3|0
1671719400000|2022-12-22 14:30:00|3497.67|3497.67|3486.7|3486.7|3497.67|3497.67|3486.7|3486.7|0
1671719700000|2022-12-22 14:35:00|3487.33|3487.33|3481.96|3481.96|3487.49|3487.49|3481.22|3481.22|0
1671720000000|2022-12-22 14:40:00|3480.69|3480.69|3480.79|3480.79|3481.42|3481.42|3478.14|3478.14|0
1671720300000|2022-12-22 14:45:00|3479.51|3479.51|3480.35|3480.35|3482.26|3482.26|3478.78|3478.78|0
1671720600000|2022-12-22 14:50:00|3479.71|3479.71|3480.42|3480.42|3480.61|3480.61|3476.97|3476.97|0
1671720900000|2022-12-22 14:55:00|3481.69|3481.69|3475.33|3475.33|3482.96|3482.96|3475.33|3475.33|0
1671721200000|2022-12-22 15:00:00|3475.49|3475.49|3472.03|3472.03|3475.49|3475.49|3466.56|3466.56|0
1671721500000|2022-12-22 15:05:00|3468.22|3468.22|3465.99|3465.99|3469|3469|3465.99|3465.99|0
1671721800000|2022-12-22 15:10:00|3465.89|3465.89|3461.27|3461.27|3465.89|3465.89|3460.54|3460.54|0
1671722100000|2022-12-22 15:15:00|3460|3460|3467.26|3467.26|3467.26|3467.26|3459.27|3459.27|0
1671722400000|2022-12-22 15:20:00|3467.1|3467.1|3463.52|3463.52|3467.1|3467.1|3461.89|3461.89|0
1671722700000|2022-12-22 15:25:00|3462.25|3462.25|3459.27|3459.27|3462.25|3462.25|3459.27|3459.27|0
1671723000000|2022-12-22 15:30:00|3458.63|3458.63|3459.26|3459.26|3460.54|3460.54|3455.25|3455.25|0
1671723300000|2022-12-22 15:35:00|3457.99|3457.99|3455.54|3455.54|3458.52|3458.52|3455.34|3455.34|0
1671723600000|2022-12-22 15:40:00|3456.17|3456.17|3461.56|3461.56|3462.83|3462.83|3455.44|3455.44|0
1671723900000|2022-12-22 15:45:00|3462.2|3462.2|3460.66|3460.66|3462.2|3462.2|3457.38|3457.38|0
1671724200000|2022-12-22 15:50:00|3461.3|3461.3|3459.83|3459.83|3461.3|3461.3|3458.12|3458.12|0
1671724500000|2022-12-22 15:55:00|3457.92|3457.92|3456.85|3456.85|3458.76|3458.76|3456.22|3456.22|0
1671724800000|2022-12-22 16:00:00|3456.22|3456.22|3457.49|3457.49|3458.76|3458.76|3456.22|3456.22|0
1671725100000|2022-12-22 16:05:00|3456.85|3456.85|3457.09|3457.09|3459.48|3459.48|3456.22|3456.22|0
1671725400000|2022-12-22 16:10:00|3456.46|3456.46|3452|3452|3456.46|3456.46|3451.36|3451.36|0
1671725700000|2022-12-22 16:15:00|3452.63|3452.63|3453.5|3453.5|3455.29|3455.29|3452.63|3452.63|0
1671726000000|2022-12-22 16:20:00|3453.86|3453.86|3453.05|3453.05|3455.59|3455.59|3453.05|3453.05|0
1671726300000|2022-12-22 16:25:00|3452.88|3452.88|3449.65|3449.65|3452.88|3452.88|3448.22|3448.22|0
1671783300000|2022-12-23 08:15:00|3464.33|3464.33|3460.31|3460.31|3464.82|3464.82|3457.77|3457.77|0
1671783600000|2022-12-23 08:20:00|3459.04|3459.04|3461.92|3461.92|3466.37|3466.37|3459.04|3459.04|0
1671783900000|2022-12-23 08:25:00|3463.19|3463.19|3468.58|3468.58|3471.45|3471.45|3463.19|3463.19|0
1671784200000|2022-12-23 08:30:00|3467.31|3467.31|3464.76|3464.76|3467.31|3467.31|3464.13|3464.13|0
1671784500000|2022-12-23 08:35:00|3466.67|3466.67|3469.28|3469.28|3469.28|3469.28|3464.13|3464.13|0
1671784800000|2022-12-23 08:40:00|3469.91|3469.91|3475.83|3475.83|3475.83|3475.83|3469.91|3469.91|0
1671785100000|2022-12-23 08:45:00|3477.11|3477.11|3477.03|3477.03|3477.11|3477.11|3475.2|3475.2|0
1671785400000|2022-12-23 08:50:00|3480.85|3480.85|3476.84|3476.84|3480.85|3480.85|3475.56|3475.56|0
1671785700000|2022-12-23 08:55:00|3476.2|3476.2|3479.85|3479.85|3480.01|3480.01|3476.2|3476.2|0
1671786000000|2022-12-23 09:00:00|3479.21|3479.21|3485.95|3485.95|3486.94|3486.94|3479.11|3479.11|0
1671786300000|2022-12-23 09:05:00|3486.58|3486.58|3494.65|3494.65|3495.29|3495.29|3486.58|3486.58|0
1671786600000|2022-12-23 09:10:00|3494.02|3494.02|3489.87|3489.87|3494.02|3494.02|3489.87|3489.87|0
1671786900000|2022-12-23 09:15:00|3491.78|3491.78|3493.82|3493.82|3493.82|3493.82|3489.87|3489.87|0
1671787200000|2022-12-23 09:20:00|3495.09|3495.09|3489.33|3489.33|3496.66|3496.66|3486.49|3486.49|0
1671787500000|2022-12-23 09:25:00|3488.7|3488.7|3484.42|3484.42|3488.7|3488.7|3483.15|3483.15|0
1671787800000|2022-12-23 09:30:00|3484.92|3484.92|3488|3488|3489.37|3489.37|3484.92|3484.92|0
1671788100000|2022-12-23 09:35:00|3488.54|3488.54|3485.08|3485.08|3488.9|3488.9|3485.08|3485.08|0
1671788400000|2022-12-23 09:40:00|3485.72|3485.72|3489.3|3489.3|3489.3|3489.3|3485.72|3485.72|0
1671788700000|2022-12-23 09:45:00|3488.66|3488.66|3488.8|3488.8|3489.48|3489.48|3486.3|3486.3|0
1671789000000|2022-12-23 09:50:00|3488.9|3488.9|3489.24|3489.24|3489.24|3489.24|3488.6|3488.6|0
1671789300000|2022-12-23 09:55:00|3492.42|3492.42|3493.69|3493.69|3494.33|3494.33|3492.42|3492.42|0
1671789600000|2022-12-23 10:00:00|3493.99|3493.99|3495.72|3495.72|3496.63|3496.63|3493.99|3493.99|0
1671789900000|2022-12-23 10:05:00|3496.36|3496.36|3496.62|3496.62|3497.89|3497.89|3495.72|3495.72|0
1671790200000|2022-12-23 10:10:00|3496.52|3496.52|3499.7|3499.7|3500.34|3500.34|3496.52|3496.52|0
1671790500000|2022-12-23 10:15:00|3500.34|3500.34|3505.27|3505.27|3507.1|3507.1|3500.34|3500.34|0
1671790800000|2022-12-23 10:20:00|3507.81|3507.81|3508.45|3508.45|3511.63|3511.63|3507.81|3507.81|0
1671791100000|2022-12-23 10:25:00|3509.17|3509.17|3506.26|3506.26|3509.17|3509.17|3506.26|3506.26|0
1671791400000|2022-12-23 10:30:00|3505.63|3505.63|3505.07|3505.07|3506.43|3506.43|3504.99|3504.99|0
1671791700000|2022-12-23 10:35:00|3505.71|3505.71|3507.55|3507.55|3508.19|3508.19|3505.35|3505.35|0
1671792000000|2022-12-23 10:40:00|3507.65|3507.65|3505.11|3505.11|3507.65|3507.65|3504.47|3504.47|0
1671792300000|2022-12-23 10:45:00|3504.47|3504.47|3505.11|3505.11|3505.11|3505.11|3503.84|3503.84|0
1671792600000|2022-12-23 10:50:00|3504.81|3504.81|3507.25|3507.25|3507.25|3507.25|3504.71|3504.71|0
1671792900000|2022-12-23 10:55:00|3505.98|3505.98|3502.97|3502.97|3505.98|3505.98|3502.97|3502.97|0
1671793200000|2022-12-23 11:00:00|3501.7|3501.7|3502.81|3502.81|3502.81|3502.81|3500.43|3500.43|0
1671793500000|2022-12-23 11:05:00|3502.51|3502.51|3502.04|3502.04|3503.31|3503.31|3502.04|3502.04|0
1671793800000|2022-12-23 11:10:00|3502.68|3502.68|3500.77|3500.77|3503.31|3503.31|3500.77|3500.77|0
1671794100000|2022-12-23 11:15:00|3500.47|3500.47|3499.44|3499.44|3500.71|3500.71|3499.44|3499.44|0
1671794400000|2022-12-23 11:20:00|3498.8|3498.8|3496.99|3496.99|3498.9|3498.9|3496.99|3496.99|0
1671794700000|2022-12-23 11:25:00|3496.81|3496.81|3496.3|3496.3|3497.17|3497.17|3496.3|3496.3|0
1671795000000|2022-12-23 11:30:00|3496.93|3496.93|3493.99|3493.99|3496.93|3496.93|3493.99|3493.99|0
1671795300000|2022-12-23 11:35:00|3493.36|3493.36|3489.84|3489.84|3493.46|3493.46|3489.31|3489.31|0
1671795600000|2022-12-23 11:40:00|3489.21|3489.21|3488.75|3488.75|3491.2|3491.2|3488.12|3488.12|0
1671795900000|2022-12-23 11:45:00|3488.12|3488.12|3487.48|3487.48|3488.12|3488.12|3487.48|3487.48|0
1671796200000|2022-12-23 11:50:00|3488.12|3488.12|3485.77|3485.77|3488.22|3488.22|3485.14|3485.14|0
1671796500000|2022-12-23 11:55:00|3485.67|3485.67|3485.54|3485.54|3486.61|3486.61|3484.7|3484.7|0
1671796800000|2022-12-23 12:00:00|3485|3485|3479.08|3479.08|3485.2|3485.2|3479.08|3479.08|0
1671797100000|2022-12-23 12:05:00|3478.44|3478.44|3474.7|3474.7|3478.44|3478.44|3474.06|3474.06|0
1671797400000|2022-12-23 12:10:00|3475.33|3475.33|3477.99|3477.99|3478.05|3478.05|3475.33|3475.33|0
1671797700000|2022-12-23 12:15:00|3478.09|3478.09|3476.38|3476.38|3478.93|3478.93|3476.38|3476.38|0
1671798000000|2022-12-23 12:20:00|3475.11|3475.11|3474.31|3474.31|3475.47|3475.47|3474.31|3474.31|0
1671798300000|2022-12-23 12:25:00|3475.58|3475.58|3473.25|3473.25|3476.22|3476.22|3472.06|3472.06|0
1672215300000|2022-12-28 08:15:00|3507.54|3507.54|3510.68|3510.68|3512.59|3512.59|3505.63|3505.63|0
1672215600000|2022-12-28 08:20:00|3509.41|3509.41|3503.69|3503.69|3510.15|3510.15|3503.69|3503.69|0
1672215900000|2022-12-28 08:25:00|3504.96|3504.96|3503.47|3503.47|3508.78|3508.78|3502.19|3502.19|0
1672216200000|2022-12-28 08:30:00|3502.19|3502.19|3509.29|3509.29|3511.73|3511.73|3502.19|3502.19|0
1672216500000|2022-12-28 08:35:00|3508.35|3508.35|3508.39|3508.39|3513.47|3513.47|3505.21|3505.21|0
1672216800000|2022-12-28 08:40:00|3507.75|3507.75|3505.07|3505.07|3508.35|3508.35|3503.93|3503.93|0
1672217100000|2022-12-28 08:45:00|3504.71|3504.71|3498.32|3498.32|3505.98|3505.98|3497.52|3497.52|0
1672217400000|2022-12-28 08:50:00|3498.15|3498.15|3496.92|3496.92|3499.46|3499.46|3496.48|3496.48|0
1672217700000|2022-12-28 08:55:00|3498.19|3498.19|3497.22|3497.22|3498.49|3498.49|3497.22|3497.22|0
1672218000000|2022-12-28 09:00:00|3495.95|3495.95|3504.1|3504.1|3504.1|3504.1|3495.95|3495.95|0
1672218300000|2022-12-28 09:05:00|3504.28|3504.28|3502.93|3502.93|3505.48|3505.48|3502.93|3502.93|0
1672218600000|2022-12-28 09:10:00|3502.83|3502.83|3499.92|3499.92|3502.83|3502.83|3498.55|3498.55|0
1672218900000|2022-12-28 09:15:00|3500.56|3500.56|3500.78|3500.78|3502.05|3502.05|3500.56|3500.56|0
1672219200000|2022-12-28 09:20:00|3501.42|3501.42|3501.42|3501.42|3503.32|3503.32|3501.42|3501.42|0
1672219500000|2022-12-28 09:25:00|3500.14|3500.14|3498.04|3498.04|3500.58|3500.58|3498.04|3498.04|0
1672219800000|2022-12-28 09:30:00|3499.31|3499.31|3501.81|3501.81|3503.09|3503.09|3499.31|3499.31|0
1672220100000|2022-12-28 09:35:00|3502.11|3502.11|3505.76|3505.76|3506.4|3506.4|3502.11|3502.11|0
1672220400000|2022-12-28 09:40:00|3506.4|3506.4|3505.96|3505.96|3507.23|3507.23|3505.13|3505.13|0
1672220700000|2022-12-28 09:45:00|3505.33|3505.33|3508.51|3508.51|3509.14|3509.14|3505.33|3505.33|0
1672221000000|2022-12-28 09:50:00|3507.23|3507.23|3511.74|3511.74|3511.74|3511.74|3507.23|3507.23|0
1672221300000|2022-12-28 09:55:00|3512.38|3512.38|3516.69|3516.69|3516.69|3516.69|3512.38|3512.38|0
1672221600000|2022-12-28 10:00:00|3516.05|3516.05|3518.33|3518.33|3518.5|3518.5|3516.05|3516.05|0
1672221900000|2022-12-28 10:05:00|3518.17|3518.17|3519.6|3519.6|3519.6|3519.6|3518.17|3518.17|0
1672222200000|2022-12-28 10:10:00|3519.78|3519.78|3517.78|3517.78|3522.96|3522.96|3517.68|3517.68|0
1672222500000|2022-12-28 10:15:00|3517.14|3517.14|3518.95|3518.95|3518.95|3518.95|3516.84|3516.84|0
1672222800000|2022-12-28 10:20:00|3519.58|3519.58|3521.69|3521.69|3522.33|3522.33|3519.15|3519.15|0
1672223100000|2022-12-28 10:25:00|3522.23|3522.23|3525.32|3525.32|3525.32|3525.32|3521.05|3521.05|0
1672223400000|2022-12-28 10:30:00|3525.82|3525.82|3527.66|3527.66|3531.48|3531.48|3525.82|3525.82|0
1672223700000|2022-12-28 10:35:00|3526.39|3526.39|3528.39|3528.39|3528.56|3528.56|3526.39|3526.39|0
1672224000000|2022-12-28 10:40:00|3529.02|3529.02|3530.43|3530.43|3530.43|3530.43|3528.52|3528.52|0
1672224300000|2022-12-28 10:45:00|3530.83|3530.83|3532.53|3532.53|3533.17|3533.17|3530.83|3530.83|0
1672224600000|2022-12-28 10:50:00|3531.9|3531.9|3530.92|3530.92|3531.9|3531.9|3529.99|3529.99|0
1672224900000|2022-12-28 10:55:00|3530.76|3530.76|3532.33|3532.33|3534.81|3534.81|3530.36|3530.36|0
1672225200000|2022-12-28 11:00:00|3531.94|3531.94|3532.27|3532.27|3532.27|3532.27|3531.64|3531.64|0
1672225500000|2022-12-28 11:05:00|3532.37|3532.37|3530.92|3530.92|3532.37|3532.37|3530.92|3530.92|0
1672225800000|2022-12-28 11:10:00|3530.29|3530.29|3530.01|3530.01|3530.29|3530.29|3529.55|3529.55|0
1672226100000|2022-12-28 11:15:00|3530.21|3530.21|3529.37|3529.37|3530.31|3530.31|3528.4|3528.4|0
1672226400000|2022-12-28 11:20:00|3530.01|3530.01|3527.46|3527.46|3530.01|3530.01|3527.46|3527.46|0
1672226700000|2022-12-28 11:25:00|3528.1|3528.1|3531.92|3531.92|3531.92|3531.92|3528.1|3528.1|0
1672227000000|2022-12-28 11:30:00|3531.28|3531.28|3530.44|3530.44|3532.85|3532.85|3529.81|3529.81|0
1672227300000|2022-12-28 11:35:00|3531.08|3531.08|3533.62|3533.62|3533.62|3533.62|3531.08|3531.08|0
1672227600000|2022-12-28 11:40:00|3536.17|3536.17|3536.37|3536.37|3539.55|3539.55|3535.73|3535.73|0
1672227900000|2022-12-28 11:45:00|3537|3537|3536.37|3536.37|3537.64|3537.64|3536.37|3536.37|0
1672228200000|2022-12-28 11:50:00|3536.03|3536.03|3537.03|3537.03|3537.31|3537.31|3535.68|3535.68|0
1672228500000|2022-12-28 11:55:00|3537.67|3537.67|3536.19|3536.19|3538.3|3538.3|3536.19|3536.19|0
1672228800000|2022-12-28 12:00:00|3534.92|3534.92|3535.76|3535.76|3535.76|3535.76|3534.92|3534.92|0
1672229100000|2022-12-28 12:05:00|3535.12|3535.12|3534.59|3534.59|3535.22|3535.22|3534.59|3534.59|0
1672229400000|2022-12-28 12:10:00|3534.49|3534.49|3534.82|3534.82|3534.82|3534.82|3534.49|3534.49|0
1672229700000|2022-12-28 12:15:00|3532.91|3532.91|3531.84|3531.84|3532.91|3532.91|3531.64|3531.64|0
1672230000000|2022-12-28 12:20:00|3532.47|3532.47|3532.67|3532.67|3532.67|3532.67|3532.47|3532.47|0
1672230300000|2022-12-28 12:25:00|3532.47|3532.47|3531.84|3531.84|3532.47|3532.47|3531.84|3531.84|0
1672230600000|2022-12-28 12:30:00|3533.11|3533.11|3531.07|3531.07|3534.58|3534.58|3531.07|3531.07|0
1672230900000|2022-12-28 12:35:00|3529.16|3529.16|3529.16|3529.16|3529.16|3529.16|3528.52|3528.52|0
1672231200000|2022-12-28 12:40:00|3529.06|3529.06|3526.35|3526.35|3529.24|3529.24|3526.35|3526.35|0
1672231500000|2022-12-28 12:45:00|3526.53|3526.53|3526.73|3526.73|3526.73|3526.73|3526.53|3526.53|0
1672231800000|2022-12-28 12:50:00|3529.27|3529.27|3529.27|3529.27|3529.27|3529.27|3528|3528|0
1672232100000|2022-12-28 12:55:00|3528.64|3528.64|3528|3528|3528.64|3528.64|3528|3528|0
1672232400000|2022-12-28 13:00:00|3528.64|3528.64|3527.8|3527.8|3528.64|3528.64|3527.37|3527.37|0
1672232700000|2022-12-28 13:05:00|3527.98|3527.98|3523.97|3523.97|3527.98|3527.98|3523.97|3523.97|0
1672233000000|2022-12-28 13:10:00|3522.7|3522.7|3517.14|3517.14|3522.7|3522.7|3517.14|3517.14|0
1672233300000|2022-12-28 13:15:00|3519.69|3519.69|3520.35|3520.35|3520.98|3520.98|3519.69|3519.69|0
1672233600000|2022-12-28 13:20:00|3520.25|3520.25|3520.35|3520.35|3520.35|3520.35|3519.71|3519.71|0
1672233900000|2022-12-28 13:25:00|3519.71|3519.71|3519.71|3519.71|3520.35|3520.35|3519.71|3519.71|0
1672234200000|2022-12-28 13:30:00|3518.89|3518.89|3516.84|3516.84|3518.89|3518.89|3514.74|3514.74|0
1672234500000|2022-12-28 13:35:00|3518.12|3518.12|3515.77|3515.77|3518.95|3518.95|3515.14|3515.14|0
1672234800000|2022-12-28 13:40:00|3515.87|3515.87|3516.67|3516.67|3516.67|3516.67|3515.24|3515.24|0
1672235100000|2022-12-28 13:45:00|3516.31|3516.31|3516.94|3516.94|3517.24|3517.24|3516.31|3516.31|0
1672235400000|2022-12-28 13:50:00|3516.31|3516.31|3516.85|3516.85|3516.85|3516.85|3513.13|3513.13|0
1672235700000|2022-12-28 13:55:00|3516.21|3516.21|3516.67|3516.67|3516.67|3516.67|3515.57|3515.57|0
1672236000000|2022-12-28 14:00:00|3516.83|3516.83|3516.39|3516.39|3518.3|3518.3|3516.39|3516.39|0
1672236300000|2022-12-28 14:05:00|3516.49|3516.49|3516.69|3516.69|3516.69|3516.69|3516.49|3516.49|0
1672236600000|2022-12-28 14:10:00|3516.05|3516.05|3514.78|3514.78|3516.05|3516.05|3514.78|3514.78|0
1672236900000|2022-12-28 14:15:00|3515.42|3515.42|3515.66|3515.66|3516.05|3516.05|3515.42|3515.42|0
1672237200000|2022-12-28 14:20:00|3515.02|3515.02|3515.02|3515.02|3515.02|3515.02|3514.38|3514.38|0
1672237500000|2022-12-28 14:25:00|3514.92|3514.92|3515.74|3515.74|3515.74|3515.74|3514.92|3514.92|0
1672237800000|2022-12-28 14:30:00|3516.37|3516.37|3526.57|3526.57|3526.57|3526.57|3514.17|3514.17|0
1672238100000|2022-12-28 14:35:00|3527.84|3527.84|3525.42|3525.42|3527.84|3527.84|3524.03|3524.03|0
1672238400000|2022-12-28 14:40:00|3525.06|3525.06|3526.01|3526.01|3526.64|3526.64|3523.43|3523.43|0
1672238700000|2022-12-28 14:45:00|3526.64|3526.64|3527.35|3527.35|3528.55|3528.55|3525.91|3525.91|0
1672239000000|2022-12-28 14:50:00|3526.71|3526.71|3516.34|3516.34|3526.71|3526.71|3515.71|3515.71|0
1672239300000|2022-12-28 14:55:00|3516.16|3516.16|3520.73|3520.73|3520.73|3520.73|3516.16|3516.16|0
1672239600000|2022-12-28 15:00:00|3521.37|3521.37|3516.03|3516.03|3521.37|3521.37|3515.39|3515.39|0
1672239900000|2022-12-28 15:05:00|3516.12|3516.12|3515.79|3515.79|3517.8|3517.8|3514.52|3514.52|0
1672240200000|2022-12-28 15:10:00|3514.52|3514.52|3515.89|3515.89|3516.62|3516.62|3513.88|3513.88|0
1672240500000|2022-12-28 15:15:00|3516.52|3516.52|3516.78|3516.78|3518.96|3518.96|3514.77|3514.77|0
1672240800000|2022-12-28 15:20:00|3516.88|3516.88|3517.51|3517.51|3520.06|3520.06|3516.88|3516.88|0
1672241100000|2022-12-28 15:25:00|3517.21|3517.21|3507.3|3507.3|3517.21|3517.21|3507.3|3507.3|0
1672241400000|2022-12-28 15:30:00|3507.93|3507.93|3511.69|3511.69|3512.05|3512.05|3507.3|3507.3|0
1672241700000|2022-12-28 15:35:00|3511.05|3511.05|3505.68|3505.68|3511.05|3511.05|3505.68|3505.68|0
1672242000000|2022-12-28 15:40:00|3505.78|3505.78|3508.14|3508.14|3509.52|3509.52|3505.78|3505.78|0
1672242300000|2022-12-28 15:45:00|3506.87|3506.87|3508.42|3508.42|3510.15|3510.15|3506.87|3506.87|0
1672242600000|2022-12-28 15:50:00|3508.32|3508.32|3505.67|3505.67|3508.32|3508.32|3503.59|3503.59|0
1672242900000|2022-12-28 15:55:00|3506.94|3506.94|3504.56|3504.56|3506.94|3506.94|3504.56|3504.56|0
1672243200000|2022-12-28 16:00:00|3503.93|3503.93|3503.75|3503.75|3503.93|3503.93|3502.66|3502.66|0
1672243500000|2022-12-28 16:05:00|3503.11|3503.11|3502.18|3502.18|3503.11|3503.11|3501.64|3501.64|0
1672243800000|2022-12-28 16:10:00|3501.54|3501.54|3499.2|3499.2|3502.38|3502.38|3499.2|3499.2|0
1672244100000|2022-12-28 16:15:00|3498.56|3498.56|3499.24|3499.24|3499.78|3499.78|3497.93|3497.93|0
1672244400000|2022-12-28 16:20:00|3499.88|3499.88|3500.76|3500.76|3501.95|3501.95|3498.93|3498.93|0
1672244700000|2022-12-28 16:25:00|3500.93|3500.93|3499.81|3499.81|3503.05|3503.05|3499.51|3499.51|0
1672301700000|2022-12-29 08:15:00|3476|3476|3472.9|3472.9|3476.08|3476.08|3470.99|3470.99|0
1672302000000|2022-12-29 08:20:00|3472.8|3472.8|3468.35|3468.35|3472.8|3472.8|3468.35|3468.35|0
1672302300000|2022-12-29 08:25:00|3468.68|3468.68|3473.12|3473.12|3473.13|3473.13|3468.68|3468.68|0
1672302600000|2022-12-29 08:30:00|3472.49|3472.49|3474.83|3474.83|3474.83|3474.83|3469.88|3469.88|0
1672302900000|2022-12-29 08:35:00|3475.47|3475.47|3475.43|3475.43|3477.37|3477.37|3474.83|3474.83|0
1672303200000|2022-12-29 08:40:00|3478.61|3478.61|3478.13|3478.13|3478.97|3478.97|3475.63|3475.63|0
1672303500000|2022-12-29 08:45:00|3478.77|3478.77|3479.24|3479.24|3480.22|3480.22|3478.31|3478.31|0
1672303800000|2022-12-29 08:50:00|3481.15|3481.15|3482.22|3482.22|3483.59|3483.59|3479.88|3479.88|0
1672304100000|2022-12-29 08:55:00|3482.86|3482.86|3485.16|3485.16|3485.16|3485.16|3482.86|3482.86|0
1672304400000|2022-12-29 09:00:00|3484.96|3484.96|3487.6|3487.6|3487.6|3487.6|3484.96|3484.96|0
1672304700000|2022-12-29 09:05:00|3490.14|3490.14|3491.41|3491.41|3491.41|3491.41|3488.23|3488.23|0
1672305000000|2022-12-29 09:10:00|3490.77|3490.77|3491.98|3491.98|3491.98|3491.98|3490.14|3490.14|0
1672305300000|2022-12-29 09:15:00|3493.88|3493.88|3493.88|3493.88|3493.88|3493.88|3493.88|3493.88|0
1672305600000|2022-12-29 09:20:00|3493.98|3493.98|3497.8|3497.8|3497.8|3497.8|3493.98|3493.98|0
1672305900000|2022-12-29 09:25:00|3502.25|3502.25|3503.22|3503.22|3503.72|3503.72|3501.95|3501.95|0
1672306200000|2022-12-29 09:30:00|3501.31|3501.31|3503.26|3503.26|3503.26|3503.26|3498.77|3498.77|0
1672306500000|2022-12-29 09:35:00|3502.62|3502.62|3502.98|3502.98|3502.98|3502.98|3502.62|3502.62|0
1672306800000|2022-12-29 09:40:00|3502.81|3502.81|3498.99|3498.99|3502.81|3502.81|3498.99|3498.99|0
1672307100000|2022-12-29 09:45:00|3499.62|3499.62|3498.99|3498.99|3499.62|3499.62|3498.99|3498.99|0
1672307400000|2022-12-29 09:50:00|3500.26|3500.26|3500.66|3500.66|3501.29|3501.29|3500.02|3500.02|0
1672307700000|2022-12-29 09:55:00|3501.29|3501.29|3501.29|3501.29|3501.29|3501.29|3501.29|3501.29|0
1672308000000|2022-12-29 10:00:00|3499.39|3499.39|3498.75|3498.75|3500.66|3500.66|3498.75|3498.75|0
1672308300000|2022-12-29 10:05:00|3498.11|3498.11|3499.52|3499.52|3500.02|3500.02|3498.11|3498.11|0
1672308600000|2022-12-29 10:10:00|3499.36|3499.36|3496.81|3496.81|3499.36|3499.36|3496.81|3496.81|0
1672308900000|2022-12-29 10:15:00|3497.45|3497.45|3493|3493|3497.45|3497.45|3493|3493|0
1672309200000|2022-12-29 10:20:00|3494.27|3494.27|3496.88|3496.88|3496.88|3496.88|3494.27|3494.27|0
1672309500000|2022-12-29 10:25:00|3497.52|3497.52|3498.15|3498.15|3498.15|3498.15|3497.52|3497.52|0
1672309800000|2022-12-29 10:30:00|3496.88|3496.88|3496.25|3496.25|3496.88|3496.88|3494.34|3494.34|0
1672310100000|2022-12-29 10:35:00|3494.34|3494.34|3494.34|3494.34|3494.98|3494.98|3493.7|3493.7|0
1672310400000|2022-12-29 10:40:00|3495.61|3495.61|3495.79|3495.79|3495.79|3495.79|3494.98|3494.98|0
1672310700000|2022-12-29 10:45:00|3495.15|3495.15|3496.29|3496.29|3498.83|3498.83|3495.15|3495.15|0
1672311000000|2022-12-29 10:50:00|3495.02|3495.02|3493.57|3493.57|3495.47|3495.47|3493.57|3493.57|0
1672311300000|2022-12-29 10:55:00|3492.93|3492.93|3491.26|3491.26|3493.57|3493.57|3491.26|3491.26|0
1672311600000|2022-12-29 11:00:00|3491.06|3491.06|3492.23|3492.23|3492.23|3492.23|3490.86|3490.86|0
1672311900000|2022-12-29 11:05:00|3492.33|3492.33|3493.62|3493.62|3493.62|3493.62|3492.33|3492.33|0
1672312200000|2022-12-29 11:10:00|3492.99|3492.99|3491.08|3491.08|3492.99|3492.99|3491.08|3491.08|0
1672312500000|2022-12-29 11:15:00|3491.72|3491.72|3490.34|3490.34|3491.72|3491.72|3490.15|3490.15|0
1672312800000|2022-12-29 11:20:00|3490.18|3490.18|3487.63|3487.63|3490.18|3490.18|3487|3487|0
1672313100000|2022-12-29 11:25:00|3487.47|3487.47|3487.03|3487.03|3487.47|3487.47|3486.83|3486.83|0
1672313400000|2022-12-29 11:30:00|3486.39|3486.39|3490.21|3490.21|3490.21|3490.21|3486.39|3486.39|0
1672313700000|2022-12-29 11:35:00|3490.31|3490.31|3490.31|3490.31|3490.31|3490.31|3490.31|3490.31|0
1672314000000|2022-12-29 11:40:00|3490.21|3490.21|3489.57|3489.57|3490.21|3490.21|3488.3|3488.3|0
1672314300000|2022-12-29 11:45:00|3490.21|3490.21|3490.41|3490.41|3490.41|3490.41|3488.94|3488.94|0
1672314600000|2022-12-29 11:50:00|3490.11|3490.11|3490.28|3490.28|3490.28|3490.28|3490.11|3490.11|0
1672314900000|2022-12-29 11:55:00|3489.64|3489.64|3489|3489|3489.64|3489.64|3488.37|3488.37|0
1672315200000|2022-12-29 12:00:00|3489.64|3489.64|3487.73|3487.73|3489.64|3489.64|3487.1|3487.1|0
1672315500000|2022-12-29 12:05:00|3488.37|3488.37|3486.26|3486.26|3488.37|3488.37|3486.26|3486.26|0
1672315800000|2022-12-29 12:10:00|3486.9|3486.9|3488.8|3488.8|3488.8|3488.8|3486.9|3486.9|0
1672316100000|2022-12-29 12:15:00|3489.4|3489.4|3487.49|3487.49|3489.4|3489.4|3487.49|3487.49|0
1672316400000|2022-12-29 12:20:00|3488.13|3488.13|3488.13|3488.13|3488.13|3488.13|3488.13|3488.13|0
1672316700000|2022-12-29 12:25:00|3488.03|3488.03|3487.83|3487.83|3488.13|3488.13|3487.29|3487.29|0
1672317000000|2022-12-29 12:30:00|3485.92|3485.92|3487.29|3487.29|3487.29|3487.29|3485.92|3485.92|0
1672317300000|2022-12-29 12:35:00|3487.93|3487.93|3488.13|3488.13|3488.67|3488.67|3487.93|3487.93|0
1672317600000|2022-12-29 12:40:00|3488.77|3488.77|3487.66|3487.66|3489.4|3489.4|3487.5|3487.5|0
1672317900000|2022-12-29 12:45:00|3488.3|3488.3|3488.94|3488.94|3488.94|3488.94|3488.3|3488.3|0
1672318200000|2022-12-29 12:50:00|3487.66|3487.66|3487.76|3487.76|3487.76|3487.76|3486.49|3486.49|0
1672318500000|2022-12-29 12:55:00|3489.04|3489.04|3489.04|3489.04|3489.04|3489.04|3487.76|3487.76|0
1672318800000|2022-12-29 13:00:00|3489.23|3489.23|3492.51|3492.51|3492.51|3492.51|3489.23|3489.23|0
1672319100000|2022-12-29 13:05:00|3494.42|3494.42|3495.16|3495.16|3495.16|3495.16|3494.42|3494.42|0
1672319400000|2022-12-29 13:10:00|3494.52|3494.52|3494.62|3494.62|3495.16|3495.16|3493.88|3493.88|0
1672319700000|2022-12-29 13:15:00|3495.26|3495.26|3495.26|3495.26|3495.26|3495.26|3495.26|3495.26|0
1672320000000|2022-12-29 13:20:00|3494.62|3494.62|3495.95|3495.95|3495.95|3495.95|3494.62|3494.62|0
1672320300000|2022-12-29 13:25:00|3497.23|3497.23|3496.08|3496.08|3497.23|3497.23|3495.44|3495.44|0
1672320600000|2022-12-29 13:30:00|3498.62|3498.62|3497.99|3497.99|3502.44|3502.44|3497.99|3497.99|0
1672320900000|2022-12-29 13:35:00|3497.66|3497.66|3503.31|3503.31|3503.31|3503.31|3497.66|3497.66|0
1672321200000|2022-12-29 13:40:00|3504.31|3504.31|3506.61|3506.61|3506.61|3506.61|3503.04|3503.04|0
1672321500000|2022-12-29 13:45:00|3507.89|3507.89|3505.34|3505.34|3508.52|3508.52|3504.71|3504.71|0
1672321800000|2022-12-29 13:50:00|3504.07|3504.07|3505.2|3505.2|3505.84|3505.84|3503.93|3503.93|0
1672322100000|2022-12-29 13:55:00|3505.01|3505.01|3501.62|3501.62|3505.01|3505.01|3500.91|3500.91|0
1672322400000|2022-12-29 14:00:00|3500.98|3500.98|3501.14|3501.14|3501.34|3501.34|3500.98|3500.98|0
1672322700000|2022-12-29 14:05:00|3501.78|3501.78|3504.88|3504.88|3504.88|3504.88|3500.41|3500.41|0
1672323000000|2022-12-29 14:10:00|3505.51|3505.51|3503.61|3503.61|3505.51|3505.51|3503.61|3503.61|0
1672323300000|2022-12-29 14:15:00|3503.44|3503.44|3507.75|3507.75|3507.75|3507.75|3503.44|3503.44|0
1672323600000|2022-12-29 14:20:00|3506.48|3506.48|3507.06|3507.06|3507.69|3507.69|3505.68|3505.68|0
1672323900000|2022-12-29 14:25:00|3507.55|3507.55|3502.41|3502.41|3507.75|3507.75|3502.41|3502.41|0
1672324200000|2022-12-29 14:30:00|3503.68|3503.68|3501.83|3501.83|3504.01|3504.01|3496.18|3496.18|0
1672324500000|2022-12-29 14:35:00|3500.56|3500.56|3505.4|3505.4|3506.38|3506.38|3500.56|3500.56|0
1672324800000|2022-12-29 14:40:00|3506.04|3506.04|3512.37|3512.37|3514.27|3514.27|3506.04|3506.04|0
1672325100000|2022-12-29 14:45:00|3513.64|3513.64|3514.51|3514.51|3515.05|3515.05|3512.17|3512.17|0
1672325400000|2022-12-29 14:50:00|3515.15|3515.15|3517.12|3517.12|3517.12|3517.12|3511.3|3511.3|0
1672325700000|2022-12-29 14:55:00|3515.22|3515.22|3513.34|3513.34|3515.51|3515.51|3513.34|3513.34|0
1672326000000|2022-12-29 15:00:00|3513.98|3513.98|3509.8|3509.8|3515.61|3515.61|3509.8|3509.8|0
1672326300000|2022-12-29 15:05:00|3510.44|3510.44|3513.45|3513.45|3514.09|3514.09|3510.44|3510.44|0
1672326600000|2022-12-29 15:10:00|3516.63|3516.63|3519.33|3519.33|3519.33|3519.33|3516.63|3516.63|0
1672326900000|2022-12-29 15:15:00|3519.5|3519.5|3519.1|3519.1|3520.43|3520.43|3517.09|3517.09|0
1672327200000|2022-12-29 15:20:00|3519.73|3519.73|3517.19|3517.19|3519.73|3519.73|3517.19|3517.19|0
1672327500000|2022-12-29 15:25:00|3517.37|3517.37|3514.86|3514.86|3517.37|3517.37|3514.23|3514.23|0
1672327800000|2022-12-29 15:30:00|3515.16|3515.16|3520.7|3520.7|3521.44|3521.44|3515.16|3515.16|0
1672328100000|2022-12-29 15:35:00|3520.8|3520.8|3524.27|3524.27|3524.27|3524.27|3519.43|3519.43|0
1672328400000|2022-12-29 15:40:00|3524.17|3524.17|3520.69|3520.69|3524.17|3524.17|3520.69|3520.69|0
1672328700000|2022-12-29 15:45:00|3520.59|3520.59|3518.61|3518.61|3520.59|3520.59|3517.79|3517.79|0
1672329000000|2022-12-29 15:50:00|3519.24|3519.24|3521.71|3521.71|3522.54|3522.54|3519.24|3519.24|0
1672329300000|2022-12-29 15:55:00|3522.35|3522.35|3522.35|3522.35|3522.99|3522.99|3522.35|3522.35|0
1672329600000|2022-12-29 16:00:00|3522.45|3522.45|3520.78|3520.78|3522.45|3522.45|3520.14|3520.14|0
1672329900000|2022-12-29 16:05:00|3520.14|3520.14|3523.22|3523.22|3524.59|3524.59|3520.14|3520.14|0
1672330200000|2022-12-29 16:10:00|3522.59|3522.59|3520.79|3520.79|3522.79|3522.79|3516.96|3516.96|0
1672330500000|2022-12-29 16:15:00|3520.69|3520.69|3519.89|3519.89|3524.17|3524.17|3519.89|3519.89|0
1672330800000|2022-12-29 16:20:00|3519.72|3519.72|3523.65|3523.65|3523.65|3523.65|3519.72|3519.72|0
1672331100000|2022-12-29 16:25:00|3523.48|3523.48|3522.58|3522.58|3524.12|3524.12|3522.28|3522.28|0
1672388100000|2022-12-30 08:15:00|3501.9|3501.9|3511.53|3511.53|3511.53|3511.53|3501.9|3501.9|0
1672388400000|2022-12-30 08:20:00|3511.37|3511.37|3511.37|3511.37|3511.37|3511.37|3511.37|3511.37|0
1672388700000|2022-12-30 08:25:00|3513.91|3513.91|3516.79|3516.79|3518.36|3518.36|3513.91|3513.91|0
1672389000000|2022-12-30 08:30:00|3518.7|3518.7|3505.84|3505.84|3518.7|3518.7|3505.84|3505.84|0
1672389300000|2022-12-30 08:35:00|3507.28|3507.28|3508.38|3508.38|3511.46|3511.46|3506.64|3506.64|0
1672389600000|2022-12-30 08:40:00|3507.74|3507.74|3510.95|3510.95|3512.05|3512.05|3507.74|3507.74|0
1672389900000|2022-12-30 08:45:00|3514.13|3514.13|3513.13|3513.13|3514.76|3514.76|3512.86|3512.86|0
1672390200000|2022-12-30 08:50:00|3511.86|3511.86|3509.45|3509.45|3511.86|3511.86|3507.08|3507.08|0
1672390500000|2022-12-30 08:55:00|3508.82|3508.82|3501.16|3501.16|3508.82|3508.82|3501.16|3501.16|0
1672390800000|2022-12-30 09:00:00|3499.25|3499.25|3501.46|3501.46|3501.63|3501.63|3498.45|3498.45|0
1672391100000|2022-12-30 09:05:00|3503.37|3503.37|3504.34|3504.34|3505.91|3505.91|3503.37|3503.37|0
1672391400000|2022-12-30 09:10:00|3504.98|3504.98|3500.53|3500.53|3504.98|3504.98|3499.26|3499.26|0
1672391700000|2022-12-30 09:15:00|3499.89|3499.89|3496.91|3496.91|3500.73|3500.73|3496.28|3496.28|0
1672392000000|2022-12-30 09:20:00|3497.55|3497.55|3495.92|3495.92|3497.55|3497.55|3494.64|3494.64|0
1672392300000|2022-12-30 09:25:00|3495.82|3495.82|3496.25|3496.25|3496.25|3496.25|3495.62|3495.62|0
1672392600000|2022-12-30 09:30:00|3495.62|3495.62|3496.25|3496.25|3496.25|3496.25|3495.62|3495.62|0
1672392900000|2022-12-30 09:35:00|3496.35|3496.35|3494.9|3494.9|3496.35|3496.35|3494.9|3494.9|0
1672393200000|2022-12-30 09:40:00|3494.74|3494.74|3496.21|3496.21|3496.21|3496.21|3494.1|3494.1|0
1672393500000|2022-12-30 09:45:00|3495.57|3495.57|3491.12|3491.12|3495.57|3495.57|3490.48|3490.48|0
1672393800000|2022-12-30 09:50:00|3490.92|3490.92|3494.3|3494.3|3494.3|3494.3|3490.62|3490.62|0
1672394100000|2022-12-30 09:55:00|3494.93|3494.93|3496.94|3496.94|3496.94|3496.94|3494.3|3494.3|0
1672394400000|2022-12-30 10:00:00|3496.3|3496.3|3491.71|3491.71|3496.3|3496.3|3491.71|3491.71|0
1672394700000|2022-12-30 10:05:00|3492.35|3492.35|3495.53|3495.53|3495.53|3495.53|3492.35|3492.35|0
1672395000000|2022-12-30 10:10:00|3494.89|3494.89|3493.62|3493.62|3495.53|3495.53|3493.62|3493.62|0
1672395300000|2022-12-30 10:15:00|3497.43|3497.43|3496.8|3496.8|3499.34|3499.34|3496.8|3496.8|0
1672395600000|2022-12-30 10:20:00|3497.1|3497.1|3504.83|3504.83|3504.83|3504.83|3496.8|3496.8|0
1672395900000|2022-12-30 10:25:00|3504.19|3504.19|3501.98|3501.98|3504.29|3504.29|3501.35|3501.35|0
1672396200000|2022-12-30 10:30:00|3501.63|3501.63|3499.92|3499.92|3502.26|3502.26|3499.72|3499.72|0
1672396500000|2022-12-30 10:35:00|3499.28|3499.28|3500.55|3500.55|3500.55|3500.55|3499.28|3499.28|0
1672396800000|2022-12-30 10:40:00|3500.65|3500.65|3500.65|3500.65|3500.65|3500.65|3500.65|3500.65|0
1672397100000|2022-12-30 10:45:00|3504.47|3504.47|3498.01|3498.01|3504.47|3504.47|3498.01|3498.01|0
1672397400000|2022-12-30 10:50:00|3497.84|3497.84|3495.1|3495.1|3498.38|3498.38|3495.1|3495.1|0
1672397700000|2022-12-30 10:55:00|3494.46|3494.46|3491.12|3491.12|3494.93|3494.93|3490.48|3490.48|0
1672398000000|2022-12-30 11:00:00|3491.75|3491.75|3487.56|3487.56|3493.03|3493.03|3486.93|3486.93|0
1672398300000|2022-12-30 11:05:00|3487.21|3487.21|3488.48|3488.48|3489.11|3489.11|3487.21|3487.21|0
1672398600000|2022-12-30 11:10:00|3488.58|3488.58|3489.21|3489.21|3490.48|3490.48|3488.58|3488.58|0
1672398900000|2022-12-30 11:15:00|3489.85|3489.85|3490.48|3490.48|3491.76|3491.76|3489.85|3489.85|0
1672399200000|2022-12-30 11:20:00|3490.68|3490.68|3492.67|3492.67|3493.3|3493.3|3490.32|3490.32|0
1672399500000|2022-12-30 11:25:00|3492.57|3492.57|3493|3493|3493.2|3493.2|3492.57|3492.57|0
1672399800000|2022-12-30 11:30:00|3493.17|3493.17|3492.66|3492.66|3494.03|3494.03|3492.66|3492.66|0
1672400100000|2022-12-30 11:35:00|3492.56|3492.56|3493.84|3493.84|3493.84|3493.84|3492.56|3492.56|0
1672400400000|2022-12-30 11:40:00|3493.2|3493.2|3488.45|3488.45|3493.2|3493.2|3487.82|3487.82|0
1672400700000|2022-12-30 11:45:00|3488.25|3488.25|3486.45|3486.45|3488.89|3488.89|3486.28|3486.28|0
1672401000000|2022-12-30 11:50:00|3486.27|3486.27|3483.47|3483.47|3487.08|3487.08|3483.37|3483.37|0
1672401300000|2022-12-30 11:55:00|3482.83|3482.83|3484.74|3484.74|3484.74|3484.74|3482.83|3482.83|0
1672401600000|2022-12-30 12:00:00|3484.9|3484.9|3480.71|3480.71|3484.9|3484.9|3480.07|3480.07|0
1672401900000|2022-12-30 12:05:00|3479.44|3479.44|3481.01|3481.01|3481.01|3481.01|3478.17|3478.17|0
1672402200000|2022-12-30 12:10:00|3481.11|3481.11|3481.98|3481.98|3483.04|3483.04|3480.93|3480.93|0
1672402500000|2022-12-30 12:15:00|3482.61|3482.61|3483.82|3483.82|3483.82|3483.82|3481.34|3481.34|0
1672402800000|2022-12-30 12:20:00|3483.98|3483.98|3486.06|3486.06|3487.33|3487.33|3483.98|3483.98|0
1672403100000|2022-12-30 12:25:00|3484.79|3484.79|3478.53|3478.53|3484.79|3484.79|3477.36|3477.36|0
1672733700000|2023-01-03 08:15:00|3498.52|3498.52|3513.23|3513.23|3518.95|3518.95|3498.52|3498.52|0
1672734000000|2023-01-03 08:20:00|3512.59|3512.59|3525.72|3525.72|3528.9|3528.9|3512.59|3512.59|0
1672734300000|2023-01-03 08:25:00|3526.36|3526.36|3527.57|3527.57|3528.9|3528.9|3525.72|3525.72|0
1672734600000|2023-01-03 08:30:00|3528.84|3528.84|3526.51|3526.51|3530.75|3530.75|3521.92|3521.92|0
1672734900000|2023-01-03 08:35:00|3526.61|3526.61|3537.79|3537.79|3540.23|3540.23|3526.51|3526.51|0
1672735200000|2023-01-03 08:40:00|3537.62|3537.62|3535.89|3535.89|3538.89|3538.89|3529.81|3529.81|0
1672735500000|2023-01-03 08:45:00|3537.17|3537.17|3542.69|3542.69|3542.69|3542.69|3536.47|3536.47|0
1672735800000|2023-01-03 08:50:00|3545.87|3545.87|3544.6|3544.6|3547.14|3547.14|3544.6|3544.6|0
1672736100000|2023-01-03 08:55:00|3545.87|3545.87|3549.55|3549.55|3553.46|3553.46|3543.96|3543.96|0
1672736400000|2023-01-03 09:00:00|3550.82|3550.82|3552.39|3552.39|3554.4|3554.4|3550.82|3550.82|0
1672736700000|2023-01-03 09:05:00|3553.66|3553.66|3553.79|3553.79|3554.93|3554.93|3549.58|3549.58|0
1672737000000|2023-01-03 09:10:00|3555.06|3555.06|3551.8|3551.8|3556.58|3556.58|3550.99|3550.99|0
1672737300000|2023-01-03 09:15:00|3552.44|3552.44|3552.1|3552.1|3555.28|3555.28|3549.56|3549.56|0
1672737600000|2023-01-03 09:20:00|3553.37|3553.37|3568.2|3568.2|3568.2|3568.2|3553.27|3553.27|0
1672737900000|2023-01-03 09:25:00|3568|3568|3564.99|3564.99|3571.82|3571.82|3564.99|3564.99|0
1672738200000|2023-01-03 09:30:00|3561.81|3561.81|3566.66|3566.66|3566.66|3566.66|3561.17|3561.17|0
1672738500000|2023-01-03 09:35:00|3570.47|3570.47|3566.36|3566.36|3575.02|3575.02|3566.36|3566.36|0
1672738800000|2023-01-03 09:40:00|3566.66|3566.66|3569.97|3569.97|3571.25|3571.25|3566.66|3566.66|0
1672739100000|2023-01-03 09:45:00|3570.61|3570.61|3571.61|3571.61|3573.32|3573.32|3570.61|3570.61|0
1672739400000|2023-01-03 09:50:00|3570.98|3570.98|3569.97|3569.97|3573.15|3573.15|3569.97|3569.97|0
1672739700000|2023-01-03 09:55:00|3569.33|3569.33|3568.7|3568.7|3569.33|3569.33|3566.79|3566.79|0
1672740000000|2023-01-03 10:00:00|3571.24|3571.24|3568.3|3568.3|3571.24|3571.24|3565.12|3565.12|0
1672740300000|2023-01-03 10:05:00|3566.39|3566.39|3561.75|3561.75|3568.94|3568.94|3559.84|3559.84|0
1672740600000|2023-01-03 10:10:00|3561.94|3561.94|3556.86|3556.86|3561.94|3561.94|3556.22|3556.22|0
1672740900000|2023-01-03 10:15:00|3554.95|3554.95|3551.03|3551.03|3557.49|3557.49|3549.76|3549.76|0
1672741200000|2023-01-03 10:20:00|3550.4|3550.4|3538.43|3538.43|3550.4|3550.4|3538.43|3538.43|0
1672741500000|2023-01-03 10:25:00|3537.79|3537.79|3542.32|3542.32|3542.96|3542.96|3535.98|3535.98|0
1672741800000|2023-01-03 10:30:00|3542.22|3542.22|3538.51|3538.51|3542.96|3542.96|3536.6|3536.6|0
1672742100000|2023-01-03 10:35:00|3539.78|3539.78|3539.07|3539.07|3539.78|3539.78|3535.6|3535.6|0
1672742400000|2023-01-03 10:40:00|3538.44|3538.44|3537.17|3537.17|3538.44|3538.44|3537.17|3537.17|0
1672742700000|2023-01-03 10:45:00|3539.07|3539.07|3538.64|3538.64|3539.27|3539.27|3538.64|3538.64|0
1672743000000|2023-01-03 10:50:00|3539.91|3539.91|3539.27|3539.27|3541.18|3541.18|3539.27|3539.27|0
1672743300000|2023-01-03 10:55:00|3540.55|3540.55|3541.1|3541.1|3542.45|3542.45|3540.27|3540.27|0
1672743600000|2023-01-03 11:00:00|3541|3541|3544.46|3544.46|3544.46|3544.46|3541|3541|0
1672743900000|2023-01-03 11:05:00|3543.83|3543.83|3536.45|3536.45|3543.83|3543.83|3536.45|3536.45|0
1672744200000|2023-01-03 11:10:00|3534.55|3534.55|3532.1|3532.1|3534.55|3534.55|3529.71|3529.71|0
1672744500000|2023-01-03 11:15:00|3532.74|3532.74|3531.77|3531.77|3532.94|3532.94|3530.83|3530.83|0
1672744800000|2023-01-03 11:20:00|3532.4|3532.4|3531.23|3531.23|3533.67|3533.67|3530.49|3530.49|0
1672745100000|2023-01-03 11:25:00|3532.5|3532.5|3531.13|3531.13|3532.5|3532.5|3531.13|3531.13|0
1672745400000|2023-01-03 11:30:00|3533.67|3533.67|3538.6|3538.6|3538.6|3538.6|3533.67|3533.67|0
1672745700000|2023-01-03 11:35:00|3539.24|3539.24|3536.93|3536.93|3539.24|3539.24|3536.93|3536.93|0
1672746000000|2023-01-03 11:40:00|3536.3|3536.3|3524.69|3524.69|3537.57|3537.57|3524.05|3524.05|0
1672746300000|2023-01-03 11:45:00|3523.42|3523.42|3518.86|3518.86|3525.12|3525.12|3518.22|3518.22|0
1672746600000|2023-01-03 11:50:00|3518.5|3518.5|3519.77|3519.77|3520.41|3520.41|3517.86|3517.86|0
1672746900000|2023-01-03 11:55:00|3520.41|3520.41|3519.48|3519.48|3521.75|3521.75|3518.37|3518.37|0
1672747200000|2023-01-03 12:00:00|3518.94|3518.94|3517.39|3517.39|3518.94|3518.94|3513.48|3513.48|0
1672747500000|2023-01-03 12:05:00|3518.67|3518.67|3518.35|3518.35|3521.75|3521.75|3517.08|3517.08|0
1672747800000|2023-01-03 12:10:00|3517.08|3517.08|3513.8|3513.8|3517.08|3517.08|3511.26|3511.26|0
1672748100000|2023-01-03 12:15:00|3513.16|3513.16|3511.89|3511.89|3513.16|3513.16|3509.98|3509.98|0
1672748400000|2023-01-03 12:20:00|3514.44|3514.44|3515.77|3515.77|3516.34|3516.34|3513.4|3513.4|0
1672748700000|2023-01-03 12:25:00|3515.14|3515.14|3510.6|3510.6|3516.41|3516.41|3510.6|3510.6|0
1672749000000|2023-01-03 12:30:00|3511.24|3511.24|3515.72|3515.72|3515.72|3515.72|3511.24|3511.24|0
1672749300000|2023-01-03 12:35:00|3515.09|3515.09|3514.02|3514.02|3516.56|3516.56|3513.38|3513.38|0
1672749600000|2023-01-03 12:40:00|3514.65|3514.65|3515.18|3515.18|3515.29|3515.29|3511.47|3511.47|0
1672749900000|2023-01-03 12:45:00|3515.38|3515.38|3513.11|3513.11|3517.28|3517.28|3512.37|3512.37|0
1672750200000|2023-01-03 12:50:00|3513.21|3513.21|3517.22|3517.22|3517.22|3517.22|3513.21|3513.21|0
1672750500000|2023-01-03 12:55:00|3516.59|3516.59|3519.33|3519.33|3519.33|3519.33|3514.04|3514.04|0
1672750800000|2023-01-03 13:00:00|3521.24|3521.24|3524.26|3524.26|3524.26|3524.26|3521.24|3521.24|0
1672751100000|2023-01-03 13:05:00|3524.43|3524.43|3513.69|3513.69|3524.43|3524.43|3513.05|3513.05|0
1672751400000|2023-01-03 13:10:00|3513.52|3513.52|3516.76|3516.76|3518.33|3518.33|3513.52|3513.52|0
1672751700000|2023-01-03 13:15:00|3518.03|3518.03|3518.67|3518.67|3518.67|3518.67|3514.85|3514.85|0
1672752000000|2023-01-03 13:20:00|3518.77|3518.77|3523.76|3523.76|3523.76|3523.76|3518.77|3518.77|0
1672752300000|2023-01-03 13:25:00|3523.13|3523.13|3522.82|3522.82|3524.73|3524.73|3521.22|3521.22|0
1672752600000|2023-01-03 13:30:00|3523.46|3523.46|3524.85|3524.85|3525.57|3525.57|3522.19|3522.19|0
1672752900000|2023-01-03 13:35:00|3526.12|3526.12|3529.84|3529.84|3530.47|3530.47|3525.39|3525.39|0
1672753200000|2023-01-03 13:40:00|3529.64|3529.64|3524.81|3524.81|3529.64|3529.64|3524.81|3524.81|0
1672753500000|2023-01-03 13:45:00|3525.44|3525.44|3528.17|3528.17|3529.16|3529.16|3524.17|3524.17|0
1672753800000|2023-01-03 13:50:00|3526.89|3526.89|3524.89|3524.89|3527.43|3527.43|3524.89|3524.89|0
1672754100000|2023-01-03 13:55:00|3525.52|3525.52|3529.64|3529.64|3529.64|3529.64|3525.52|3525.52|0
1672754400000|2023-01-03 14:00:00|3529|3529|3527.09|3527.09|3529|3529|3525.19|3525.19|0
1672754700000|2023-01-03 14:05:00|3529.64|3529.64|3534.39|3534.39|3534.39|3534.39|3529.64|3529.64|0
1672755000000|2023-01-03 14:10:00|3535.02|3535.02|3536.32|3536.32|3536.96|3536.96|3533.95|3533.95|0
1672755300000|2023-01-03 14:15:00|3536.12|3536.12|3535.95|3535.95|3537.5|3537.5|3535.59|3535.59|0
1672755600000|2023-01-03 14:20:00|3536.58|3536.58|3537.42|3537.42|3537.42|3537.42|3535.95|3535.95|0
1672755900000|2023-01-03 14:25:00|3538.05|3538.05|3532.57|3532.57|3538.05|3538.05|3532.43|3532.43|0
1672756200000|2023-01-03 14:30:00|3533.2|3533.2|3531.73|3531.73|3537.45|3537.45|3529.66|3529.66|0
1672756500000|2023-01-03 14:35:00|3534.47|3534.47|3540.05|3540.05|3540.61|3540.61|3534.47|3534.47|0
1672756800000|2023-01-03 14:40:00|3540.15|3540.15|3537.4|3537.4|3546.71|3546.71|3537.4|3537.4|0
1672757100000|2023-01-03 14:45:00|3537.11|3537.11|3527.82|3527.82|3537.11|3537.11|3526.54|3526.54|0
1672757400000|2023-01-03 14:50:00|3527.22|3527.22|3525.43|3525.43|3529.9|3529.9|3522.61|3522.61|0
1672757700000|2023-01-03 14:55:00|3526.7|3526.7|3521.22|3521.22|3526.7|3526.7|3520.24|3520.24|0
1672758000000|2023-01-03 15:00:00|3521.85|3521.85|3515.85|3515.85|3522.59|3522.59|3515.39|3515.39|0
1672758300000|2023-01-03 15:05:00|3515.21|3515.21|3514.48|3514.48|3517.32|3517.32|3512.57|3512.57|0
1672758600000|2023-01-03 15:10:00|3513.21|3513.21|3514.87|3514.87|3514.97|3514.97|3509.78|3509.78|0
1672758900000|2023-01-03 15:15:00|3515.07|3515.07|3503.61|3503.61|3515.07|3515.07|3502.34|3502.34|0
1672759200000|2023-01-03 15:20:00|3508.7|3508.7|3506.61|3506.61|3508.7|3508.7|3505.52|3505.52|0
1672759500000|2023-01-03 15:25:00|3505.97|3505.97|3509.86|3509.86|3509.86|3509.86|3502.53|3502.53|0
1672759800000|2023-01-03 15:30:00|3509.23|3509.23|3507.42|3507.42|3509.23|3509.23|3503.64|3503.64|0
1672760100000|2023-01-03 15:35:00|3506.78|3506.78|3510.28|3510.28|3510.92|3510.92|3505.51|3505.51|0
1672760400000|2023-01-03 15:40:00|3510.92|3510.92|3513.23|3513.23|3515.67|3515.67|3510.92|3510.92|0
1672760700000|2023-01-03 15:45:00|3513.86|3513.86|3519.25|3519.25|3519.68|3519.68|3513.86|3513.86|0
1672761000000|2023-01-03 15:50:00|3520.52|3520.52|3524.1|3524.1|3525.37|3525.37|3519.25|3519.25|0
1672761300000|2023-01-03 15:55:00|3524.73|3524.73|3528.76|3528.76|3530.93|3530.93|3524.1|3524.1|0
1672761600000|2023-01-03 16:00:00|3530.03|3530.03|3521.79|3521.79|3530.21|3530.21|3521.79|3521.79|0
1672761900000|2023-01-03 16:05:00|3521.61|3521.61|3518.33|3518.33|3522.45|3522.45|3518.33|3518.33|0
1672762200000|2023-01-03 16:10:00|3517.98|3517.98|3513.66|3513.66|3518.15|3518.15|3513.66|3513.66|0
1672762500000|2023-01-03 16:15:00|3514.3|3514.3|3513.8|3513.8|3515.67|3515.67|3509.35|3509.35|0
1672762800000|2023-01-03 16:20:00|3514.44|3514.44|3511.89|3511.89|3514.44|3514.44|3508.61|3508.61|0
1672763100000|2023-01-03 16:25:00|3511.99|3511.99|3512.83|3512.83|3514.73|3514.73|3509.92|3509.92|0
1672820100000|2023-01-04 08:15:00|3533.89|3533.89|3544.36|3544.36|3546.26|3546.26|3533.25|3533.25|0
1672820400000|2023-01-04 08:20:00|3542.45|3542.45|3563.86|3563.86|3563.86|3563.86|3542.45|3542.45|0
1672820700000|2023-01-04 08:25:00|3568.95|3568.95|3565.49|3565.49|3572.76|3572.76|3562.95|3562.95|0
1672821000000|2023-01-04 08:30:00|3562.95|3562.95|3558.93|3558.93|3563.58|3563.58|3557.76|3557.76|0
1672821300000|2023-01-04 08:35:00|3558.3|3558.3|3549.7|3549.7|3558.3|3558.3|3545.38|3545.38|0
1672821600000|2023-01-04 08:40:00|3550.97|3550.97|3552.7|3552.7|3552.8|3552.8|3547.51|3547.51|0
1672821900000|2023-01-04 08:45:00|3552.06|3552.06|3553.74|3553.74|3555.99|3555.99|3552.06|3552.06|0
1672822200000|2023-01-04 08:50:00|3553.1|3553.1|3553.04|3553.04|3556.22|3556.22|3550.5|3550.5|0
1672822500000|2023-01-04 08:55:00|3549.23|3549.23|3549.11|3549.11|3555.47|3555.47|3547.84|3547.84|0
1672822800000|2023-01-04 09:00:00|3548.47|3548.47|3549.95|3549.95|3551.22|3551.22|3547.84|3547.84|0
1672823100000|2023-01-04 09:05:00|3553.76|3553.76|3539.37|3539.37|3553.76|3553.76|3539.37|3539.37|0
1672823400000|2023-01-04 09:10:00|3536.83|3536.83|3546.37|3546.37|3546.37|3546.37|3536.83|3536.83|0
1672823700000|2023-01-04 09:15:00|3546.17|3546.17|3547.38|3547.38|3548.01|3548.01|3543.16|3543.16|0
1672824000000|2023-01-04 09:20:00|3546.74|3546.74|3545.27|3545.27|3546.74|3546.74|3545.07|3545.07|0
1672824300000|2023-01-04 09:25:00|3546.54|3546.54|3541.85|3541.85|3546.54|3546.54|3541.85|3541.85|0
1672824600000|2023-01-04 09:30:00|3538.67|3538.67|3544.38|3544.38|3547.29|3547.29|3534.51|3534.51|0
1672824900000|2023-01-04 09:35:00|3543.74|3543.74|3547.24|3547.24|3547.24|3547.24|3543.74|3543.74|0
1672825200000|2023-01-04 09:40:00|3544.7|3544.7|3544.9|3544.9|3545.53|3545.53|3543.63|3543.63|0
1672825500000|2023-01-04 09:45:00|3545.53|3545.53|3548.38|3548.38|3551.56|3551.56|3545.53|3545.53|0
1672825800000|2023-01-04 09:50:00|3548.58|3548.58|3547.68|3547.68|3548.58|3548.58|3547.32|3547.32|0
1672826100000|2023-01-04 09:55:00|3547.78|3547.78|3550.19|3550.19|3550.19|3550.19|3545.64|3545.64|0
1672826400000|2023-01-04 10:00:00|3550.82|3550.82|3553.4|3553.4|3556.81|3556.81|3550.35|3550.35|0
1672826700000|2023-01-04 10:05:00|3554.03|3554.03|3560.23|3560.23|3562.5|3562.5|3552.76|3552.76|0
1672827000000|2023-01-04 10:10:00|3559.59|3559.59|3558.12|3558.12|3560.33|3560.33|3558.02|3558.02|0
1672827300000|2023-01-04 10:15:00|3557.73|3557.73|3554.35|3554.35|3557.73|3557.73|3554.35|3554.35|0
1672827600000|2023-01-04 10:20:00|3554.98|3554.98|3554.8|3554.8|3557.33|3557.33|3554.17|3554.17|0
1672827900000|2023-01-04 10:25:00|3554.97|3554.97|3551.49|3551.49|3556.88|3556.88|3550.85|3550.85|0
1672828200000|2023-01-04 10:30:00|3551.69|3551.69|3550.52|3550.52|3553.6|3553.6|3549.24|3549.24|0
1672828500000|2023-01-04 10:35:00|3547.97|3547.97|3544.25|3544.25|3547.97|3547.97|3544.25|3544.25|0
1672828800000|2023-01-04 10:40:00|3545.53|3545.53|3543.62|3543.62|3545.53|3545.53|3543.62|3543.62|0
1672829100000|2023-01-04 10:45:00|3543.72|3543.72|3546.2|3546.2|3546.53|3546.53|3543.35|3543.35|0
1672829400000|2023-01-04 10:50:00|3545.56|3545.56|3543.71|3543.71|3545.56|3545.56|3543.71|3543.71|0
1672829700000|2023-01-04 10:55:00|3544.35|3544.35|3543.07|3543.07|3544.35|3544.35|3543.07|3543.07|0
1672830000000|2023-01-04 11:00:00|3542.44|3542.44|3543.27|3543.27|3545.18|3545.18|3542.44|3542.44|0
1672830300000|2023-01-04 11:05:00|3543.91|3543.91|3544.75|3544.75|3545.39|3545.39|3542.47|3542.47|0
1672830600000|2023-01-04 11:10:00|3543.48|3543.48|3547.83|3547.83|3547.93|3547.93|3542.85|3542.85|0
1672830900000|2023-01-04 11:15:00|3546.56|3546.56|3546.26|3546.26|3546.56|3546.56|3546.26|3546.26|0
1672831200000|2023-01-04 11:20:00|3546.9|3546.9|3546.9|3546.9|3548.17|3548.17|3546.9|3546.9|0
1672831500000|2023-01-04 11:25:00|3547|3547|3547.63|3547.63|3547.63|3547.63|3545.73|3545.73|0
1672831800000|2023-01-04 11:30:00|3547.73|3547.73|3547.93|3547.93|3552.28|3552.28|3547.73|3547.73|0
1672832100000|2023-01-04 11:35:00|3547.75|3547.75|3551.21|3551.21|3551.31|3551.31|3547.75|3547.75|0
1672832400000|2023-01-04 11:40:00|3551.85|3551.85|3551.75|3551.75|3553.36|3553.36|3549.1|3549.1|0
1672832700000|2023-01-04 11:45:00|3551.12|3551.12|3550.67|3550.67|3551.12|3551.12|3548.76|3548.76|0
1672833000000|2023-01-04 11:50:00|3552.58|3552.58|3553.85|3553.85|3557.66|3557.66|3550.03|3550.03|0
1672833300000|2023-01-04 11:55:00|3553.21|3553.21|3561.42|3561.42|3562.45|3562.45|3550.03|3550.03|0
1672833600000|2023-01-04 12:00:00|3558.87|3558.87|3564.89|3564.89|3570.15|3570.15|3558.87|3558.87|0
1672833900000|2023-01-04 12:05:00|3564.99|3564.99|3569.1|3569.1|3569.1|3569.1|3564.99|3564.99|0
1672834200000|2023-01-04 12:10:00|3567.83|3567.83|3577.09|3577.09|3579.28|3579.28|3567.83|3567.83|0
1672834500000|2023-01-04 12:15:00|3577.29|3577.29|3577.37|3577.37|3577.47|3577.47|3575.46|3575.46|0
1672834800000|2023-01-04 12:20:00|3576.73|3576.73|3574.23|3574.23|3577.37|3577.37|3570.41|3570.41|0
1672835100000|2023-01-04 12:25:00|3574.06|3574.06|3575.06|3575.06|3575.87|3575.87|3573.96|3573.96|0
1672835400000|2023-01-04 12:30:00|3573.78|3573.78|3568.7|3568.7|3576.33|3576.33|3568.7|3568.7|0
1672835700000|2023-01-04 12:35:00|3567.43|3567.43|3565.76|3565.76|3569.33|3569.33|3565.76|3565.76|0
1672836000000|2023-01-04 12:40:00|3563.22|3563.22|3556.06|3556.06|3563.22|3563.22|3556.06|3556.06|0
1672836300000|2023-01-04 12:45:00|3555.89|3555.89|3552.18|3552.18|3555.89|3555.89|3550.98|3550.98|0
1672836600000|2023-01-04 12:50:00|3551.55|3551.55|3549.45|3549.45|3552.63|3552.63|3549.35|3549.35|0
1672836900000|2023-01-04 12:55:00|3548.81|3548.81|3547.54|3547.54|3548.81|3548.81|3545.63|3545.63|0
1672837200000|2023-01-04 13:00:00|3546.9|3546.9|3550.02|3550.02|3550.12|3550.12|3544.4|3544.4|0
1672837500000|2023-01-04 13:05:00|3548.75|3548.75|3552.29|3552.29|3552.29|3552.29|3547.2|3547.2|0
1672837800000|2023-01-04 13:10:00|3552.47|3552.47|3554.35|3554.35|3555.83|3555.83|3552.47|3552.47|0
1672838100000|2023-01-04 13:15:00|3553.72|3553.72|3554.06|3554.06|3554.06|3554.06|3552.45|3552.45|0
1672838400000|2023-01-04 13:20:00|3553.96|3553.96|3559.13|3559.13|3561.67|3561.67|3553.96|3553.96|0
1672838700000|2023-01-04 13:25:00|3557.85|3557.85|3559.13|3559.13|3559.13|3559.13|3557.75|3557.75|0
1672839000000|2023-01-04 13:30:00|3559.23|3559.23|3558.79|3558.79|3559.23|3559.23|3557.32|3557.32|0
1672839300000|2023-01-04 13:35:00|3558.15|3558.15|3560.93|3560.93|3560.93|3560.93|3556.25|3556.25|0
1672839600000|2023-01-04 13:40:00|3561.1|3561.1|3561.85|3561.85|3564|3564|3561.1|3561.1|0
1672839900000|2023-01-04 13:45:00|3561.22|3561.22|3561.3|3561.3|3561.93|3561.93|3561.22|3561.22|0
1672840200000|2023-01-04 13:50:00|3561.6|3561.6|3561.22|3561.22|3562.69|3562.69|3561.02|3561.02|0
1672840500000|2023-01-04 13:55:00|3559.31|3559.31|3562.76|3562.76|3562.76|3562.76|3559.31|3559.31|0
1672840800000|2023-01-04 14:00:00|3562.66|3562.66|3561.72|3561.72|3562.76|3562.76|3559.28|3559.28|0
1672841100000|2023-01-04 14:05:00|3561.09|3561.09|3572.34|3572.34|3572.97|3572.97|3558.98|3558.98|0
1672841400000|2023-01-04 14:10:00|3572.14|3572.14|3568.18|3568.18|3573.41|3573.41|3566.41|3566.41|0
1672841700000|2023-01-04 14:15:00|3570.73|3570.73|3570.31|3570.31|3572.12|3572.12|3568.64|3568.64|0
1672842000000|2023-01-04 14:20:00|3569.67|3569.67|3576.83|3576.83|3576.83|3576.83|3569.67|3569.67|0
1672842300000|2023-01-04 14:25:00|3578.1|3578.1|3578.78|3578.78|3579.37|3579.37|3575.2|3575.2|0
1672842600000|2023-01-04 14:30:00|3579.41|3579.41|3575.54|3575.54|3580.78|3580.78|3574.16|3574.16|0
1672842900000|2023-01-04 14:35:00|3575.64|3575.64|3591.1|3591.1|3592.63|3592.63|3575.64|3575.64|0
1672843200000|2023-01-04 14:40:00|3593.64|3593.64|3586.29|3586.29|3599.71|3599.71|3586.29|3586.29|0
1672843500000|2023-01-04 14:45:00|3587.56|3587.56|3587.82|3587.82|3593.92|3593.92|3586.55|3586.55|0
1672843800000|2023-01-04 14:50:00|3589.1|3589.1|3589.2|3589.2|3591.74|3591.74|3585.72|3585.72|0
1672844100000|2023-01-04 14:55:00|3589.83|3589.83|3583.22|3583.22|3589.83|3589.83|3582.92|3582.92|0
1672844400000|2023-01-04 15:00:00|3580.04|3580.04|3568.56|3568.56|3584.02|3584.02|3567.29|3567.29|0
1672844700000|2023-01-04 15:05:00|3567.92|3567.92|3563.47|3563.47|3569.2|3569.2|3558.52|3558.52|0
1672845000000|2023-01-04 15:10:00|3563.27|3563.27|3570.89|3570.89|3570.89|3570.89|3561.36|3561.36|0
1672845300000|2023-01-04 15:15:00|3570.25|3570.25|3582.81|3582.81|3583.54|3583.54|3570.25|3570.25|0
1672845600000|2023-01-04 15:20:00|3584.08|3584.08|3576.71|3576.71|3586.82|3586.82|3575.44|3575.44|0
1672845900000|2023-01-04 15:25:00|3577.44|3577.44|3583.03|3583.03|3583.03|3583.03|3574.7|3574.7|0
1672846200000|2023-01-04 15:30:00|3583.2|3583.2|3577.64|3577.64|3584.1|3584.1|3577.64|3577.64|0
1672846500000|2023-01-04 15:35:00|3577.81|3577.81|3575.3|3575.3|3578.94|3578.94|3575.2|3575.2|0
1672846800000|2023-01-04 15:40:00|3575.4|3575.4|3578.54|3578.54|3579.81|3579.81|3573.49|3573.49|0
1672847100000|2023-01-04 15:45:00|3579.17|3579.17|3580.49|3580.49|3581.12|3581.12|3578.28|3578.28|0
1672847400000|2023-01-04 15:50:00|3580.39|3580.39|3576.91|3576.91|3580.39|3580.39|3576.91|3576.91|0
1672847700000|2023-01-04 15:55:00|3576.27|3576.27|3574.86|3574.86|3576.27|3576.27|3571.78|3571.78|0
1672848000000|2023-01-04 16:00:00|3576.13|3576.13|3575.08|3575.08|3576.43|3576.43|3571.92|3571.92|0
1672848300000|2023-01-04 16:05:00|3574.98|3574.98|3573.11|3573.11|3574.98|3574.98|3573.11|3573.11|0
1672848600000|2023-01-04 16:10:00|3572.47|3572.47|3580.64|3580.64|3580.64|3580.64|3571.64|3571.64|0
1672848900000|2023-01-04 16:15:00|3581.28|3581.28|3581.65|3581.65|3582.25|3582.25|3578.91|3578.91|0
1672849200000|2023-01-04 16:20:00|3581.02|3581.02|3579.88|3579.88|3581.89|3581.89|3579.74|3579.74|0
1672849500000|2023-01-04 16:25:00|3579.52|3579.52|3582.69|3582.69|3582.79|3582.79|3579.35|3579.35|0
1672906500000|2023-01-05 08:15:00|3598.79|3598.79|3596.92|3596.92|3600.74|3600.74|3590.9|3590.9|0
1672906800000|2023-01-05 08:20:00|3596.29|3596.29|3592.5|3592.5|3596.29|3596.29|3591.23|3591.23|0
1672907100000|2023-01-05 08:25:00|3591.87|3591.87|3596.91|3596.91|3598.55|3598.55|3591.87|3591.87|0
1672907400000|2023-01-05 08:30:00|3597.99|3597.99|3594.74|3594.74|3599.83|3599.83|3594.14|3594.14|0
1672907700000|2023-01-05 08:35:00|3593.47|3593.47|3580.18|3580.18|3593.47|3593.47|3579.98|3579.98|0
1672908000000|2023-01-05 08:40:00|3581.45|3581.45|3582.63|3582.63|3582.63|3582.63|3577.54|3577.54|0
1672908300000|2023-01-05 08:45:00|3587.08|3587.08|3584.76|3584.76|3587.1|3587.1|3584.56|3584.56|0
1672908600000|2023-01-05 08:50:00|3586.03|3586.03|3583.35|3583.35|3586.03|3586.03|3580.94|3580.94|0
1672908900000|2023-01-05 08:55:00|3584.62|3584.62|3583.14|3583.14|3584.72|3584.72|3582.01|3582.01|0
1672909200000|2023-01-05 09:00:00|3583.24|3583.24|3583.88|3583.88|3585.15|3585.15|3582.6|3582.6|0
1672909500000|2023-01-05 09:05:00|3581.97|3581.97|3579.86|3579.86|3581.97|3581.97|3576.68|3576.68|0
1672909800000|2023-01-05 09:10:00|3581.13|3581.13|3583.32|3583.32|3583.68|3583.68|3579.86|3579.86|0
1672910100000|2023-01-05 09:15:00|3583.95|3583.95|3590.04|3590.04|3590.04|3590.04|3583.95|3583.95|0
1672910400000|2023-01-05 09:20:00|3589.74|3589.74|3598.64|3598.64|3599.91|3599.91|3589.74|3589.74|0
1672910700000|2023-01-05 09:25:00|3598.84|3598.84|3592.48|3592.48|3599.04|3599.04|3592.48|3592.48|0
1672911000000|2023-01-05 09:30:00|3592.65|3592.65|3591.91|3591.91|3593.28|3593.28|3591.38|3591.38|0
1672911300000|2023-01-05 09:35:00|3592.31|3592.31|3592.65|3592.65|3592.65|3592.65|3590.1|3590.1|0
1672911600000|2023-01-05 09:40:00|3593.01|3593.01|3595.02|3595.02|3596.75|3596.75|3593.01|3593.01|0
1672911900000|2023-01-05 09:45:00|3596.29|3596.29|3594.05|3594.05|3597.86|3597.86|3594.05|3594.05|0
1672912200000|2023-01-05 09:50:00|3592.77|3592.77|3592.86|3592.86|3593.22|3593.22|3591.5|3591.5|0
1672912500000|2023-01-05 09:55:00|3592.96|3592.96|3600.51|3600.51|3600.51|3600.51|3592.96|3592.96|0
1672912800000|2023-01-05 10:00:00|3599.24|3599.24|3600.67|3600.67|3602.32|3602.32|3599.14|3599.14|0
1672913100000|2023-01-05 10:05:00|3599.4|3599.4|3600.14|3600.14|3600.77|3600.77|3596.96|3596.96|0
1672913400000|2023-01-05 10:10:00|3599.97|3599.97|3599.84|3599.84|3599.97|3599.97|3598.5|3598.5|0
1672913700000|2023-01-05 10:15:00|3599.67|3599.67|3604.19|3604.19|3604.19|3604.19|3599.31|3599.31|0
1672914000000|2023-01-05 10:20:00|3603.56|3603.56|3601.09|3601.09|3604.19|3604.19|3601.09|3601.09|0
1672914300000|2023-01-05 10:25:00|3600.99|3600.99|3601.19|3601.19|3602.56|3602.56|3600.99|3600.99|0
1672914600000|2023-01-05 10:30:00|3600.55|3600.55|3601.09|3601.09|3601.09|3601.09|3599.08|3599.08|0
1672914900000|2023-01-05 10:35:00|3601.25|3601.25|3600.62|3600.62|3601.25|3601.25|3599.34|3599.34|0
1672915200000|2023-01-05 10:40:00|3600.42|3600.42|3600.75|3600.75|3600.75|3600.75|3598.21|3598.21|0
1672915500000|2023-01-05 10:45:00|3602.66|3602.66|3603.83|3603.83|3605.94|3605.94|3602.66|3602.66|0
1672915800000|2023-01-05 10:50:00|3603.3|3603.3|3599.6|3599.6|3604.06|3604.06|3598.33|3598.33|0
1672916100000|2023-01-05 10:55:00|3599.51|3599.51|3600.48|3600.48|3600.88|3600.88|3597.5|3597.5|0
1672916400000|2023-01-05 11:00:00|3601.11|3601.11|3605.33|3605.33|3605.33|3605.33|3601.11|3601.11|0
1672916700000|2023-01-05 11:05:00|3603.42|3603.42|3603.89|3603.89|3605.33|3605.33|3603.42|3603.42|0
1672917000000|2023-01-05 11:10:00|3603.25|3603.25|3603.15|3603.15|3603.25|3603.25|3601.88|3601.88|0
1672917300000|2023-01-05 11:15:00|3605.06|3605.06|3606.15|3606.15|3607.43|3607.43|3605.06|3605.06|0
1672917600000|2023-01-05 11:20:00|3605.86|3605.86|3601.17|3601.17|3605.86|3605.86|3600.44|3600.44|0
1672917900000|2023-01-05 11:25:00|3601.37|3601.37|3600.47|3600.47|3601.37|3601.37|3597.39|3597.39|0
1672918200000|2023-01-05 11:30:00|3599.83|3599.83|3600.47|3600.47|3600.47|3600.47|3599.83|3599.83|0
1672918500000|2023-01-05 11:35:00|3599.2|3599.2|3596.02|3596.02|3599.2|3599.2|3596.02|3596.02|0
1672918800000|2023-01-05 11:40:00|3594.11|3594.11|3597.99|3597.99|3597.99|3597.99|3593.47|3593.47|0
1672919100000|2023-01-05 11:45:00|3597.36|3597.36|3597.22|3597.22|3598.93|3598.93|3597.02|3597.02|0
1672919400000|2023-01-05 11:50:00|3595.31|3595.31|3597.22|3597.22|3597.22|3597.22|3595.31|3595.31|0
1672919700000|2023-01-05 11:55:00|3595.95|3595.95|3595.65|3595.65|3595.95|3595.95|3594.68|3594.68|0
1672920000000|2023-01-05 12:00:00|3593.74|3593.74|3596.36|3596.36|3596.36|3596.36|3593.44|3593.44|0
1672920300000|2023-01-05 12:05:00|3597.64|3597.64|3599.54|3599.54|3599.54|3599.54|3597|3597|0
1672920600000|2023-01-05 12:10:00|3599.74|3599.74|3600.28|3600.28|3600.92|3600.92|3599.64|3599.64|0
1672920900000|2023-01-05 12:15:00|3599.01|3599.01|3601.72|3601.72|3601.72|3601.72|3598.91|3598.91|0
1672921200000|2023-01-05 12:20:00|3601.92|3601.92|3603.39|3603.39|3603.39|3603.39|3601.92|3601.92|0
1672921500000|2023-01-05 12:25:00|3603.49|3603.49|3600.45|3600.45|3603.49|3603.49|3600.45|3600.45|0
1672921800000|2023-01-05 12:30:00|3600.55|3600.55|3603.18|3603.18|3603.18|3603.18|3600.55|3600.55|0
1672922100000|2023-01-05 12:35:00|3606.36|3606.36|3604.65|3604.65|3606.46|3606.46|3604.65|3604.65|0
1672922400000|2023-01-05 12:40:00|3604.02|3604.02|3604.85|3604.85|3606.13|3606.13|3604.02|3604.02|0
1672922700000|2023-01-05 12:45:00|3606.76|3606.76|3603.32|3603.32|3606.76|3606.76|3603.32|3603.32|0
1672923000000|2023-01-05 12:50:00|3602.68|3602.68|3600.67|3600.67|3602.68|3602.68|3600.04|3600.04|0
1672923300000|2023-01-05 12:55:00|3600.04|3600.04|3597.83|3597.83|3600.04|3600.04|3597.83|3597.83|0
1672923600000|2023-01-05 13:00:00|3599.1|3599.1|3599.1|3599.1|3601.65|3601.65|3599.1|3599.1|0
1672924200000|2023-01-05 13:10:00|3597.83|3597.83|3601.51|3601.51|3601.61|3601.61|3597.83|3597.83|0
1672924500000|2023-01-05 13:15:00|3604.05|3604.05|3593.12|3593.12|3604.05|3604.05|3588.89|3588.89|0
1672924800000|2023-01-05 13:20:00|3592.49|3592.49|3593.62|3593.62|3595.23|3595.23|3590.78|3590.78|0
1672925100000|2023-01-05 13:25:00|3593.42|3593.42|3589.41|3589.41|3593.96|3593.96|3589.41|3589.41|0
1672925400000|2023-01-05 13:30:00|3589.24|3589.24|3585.49|3585.49|3596.87|3596.87|3584.42|3584.42|0
1672925700000|2023-01-05 13:35:00|3586.13|3586.13|3583.2|3583.2|3586.13|3586.13|3581.66|3581.66|0
1672926000000|2023-01-05 13:40:00|3586.38|3586.38|3582.79|3582.79|3588.4|3588.4|3582.79|3582.79|0
1672926300000|2023-01-05 13:45:00|3584.06|3584.06|3587.44|3587.44|3587.44|3587.44|3584.06|3584.06|0
1672926600000|2023-01-05 13:50:00|3587.54|3587.54|3587.54|3587.54|3590.18|3590.18|3587.54|3587.54|0
1672926900000|2023-01-05 13:55:00|3588.17|3588.17|3588.27|3588.27|3589.64|3589.64|3587.54|3587.54|0
1672927200000|2023-01-05 14:00:00|3587.54|3587.54|3590.38|3590.38|3590.38|3590.38|3586.9|3586.9|0
1672927500000|2023-01-05 14:05:00|3591.01|3591.01|3591.67|3591.67|3593.58|3593.58|3589.74|3589.74|0
1672927800000|2023-01-05 14:10:00|3591.03|3591.03|3591.87|3591.87|3591.87|3591.87|3590.4|3590.4|0
1672928100000|2023-01-05 14:15:00|3589.96|3589.96|3591.52|3591.52|3591.72|3591.72|3589.96|3589.96|0
1672928400000|2023-01-05 14:20:00|3592.16|3592.16|3590.71|3590.71|3592.99|3592.99|3590.71|3590.71|0
1672928700000|2023-01-05 14:25:00|3591.98|3591.98|3594.29|3594.29|3594.39|3594.39|3591.68|3591.68|0
1672929000000|2023-01-05 14:30:00|3594.59|3594.59|3588.57|3588.57|3595.86|3595.86|3586.66|3586.66|0
1672929300000|2023-01-05 14:35:00|3588.76|3588.76|3593.18|3593.18|3596.93|3596.93|3588.76|3588.76|0
1672929600000|2023-01-05 14:40:00|3589.37|3589.37|3591.83|3591.83|3591.93|3591.93|3589.27|3589.27|0
1672929900000|2023-01-05 14:45:00|3592.47|3592.47|3584.92|3584.92|3592.47|3592.47|3582.91|3582.91|0
1672930200000|2023-01-05 14:50:00|3585.55|3585.55|3588.57|3588.57|3589.1|3589.1|3585.55|3585.55|0
1672930500000|2023-01-05 14:55:00|3592.38|3592.38|3596.48|3596.48|3598.84|3598.84|3590.47|3590.47|0
1672930800000|2023-01-05 15:00:00|3596.87|3596.87|3597.93|3597.93|3599.07|3599.07|3594.62|3594.62|0
1672931100000|2023-01-05 15:05:00|3598.03|3598.03|3602.11|3602.11|3608.33|3608.33|3596.76|3596.76|0
1672931400000|2023-01-05 15:10:00|3600.2|3600.2|3607.3|3607.3|3609.84|3609.84|3598.39|3598.39|0
1672931700000|2023-01-05 15:15:00|3608.57|3608.57|3601.85|3601.85|3611.75|3611.75|3599.31|3599.31|0
1672932000000|2023-01-05 15:20:00|3600.58|3600.58|3601.51|3601.51|3602.69|3602.69|3599.31|3599.31|0
1672932300000|2023-01-05 15:25:00|3602.99|3602.99|3605.73|3605.73|3607|3607|3602.99|3602.99|0
1672932600000|2023-01-05 15:30:00|3605.83|3605.83|3607.12|3607.12|3607.12|3607.12|3605.65|3605.65|0
1672932900000|2023-01-05 15:35:00|3607.48|3607.48|3612.13|3612.13|3613.4|3613.4|3606.21|3606.21|0
1672933200000|2023-01-05 15:40:00|3611.49|3611.49|3613.2|3613.2|3614.47|3614.47|3610.66|3610.66|0
1672933500000|2023-01-05 15:45:00|3613.3|3613.3|3613.76|3613.76|3616.84|3616.84|3612.39|3612.39|0
1672933800000|2023-01-05 15:50:00|3613.86|3613.86|3614.22|3614.22|3615.49|3615.49|3612.95|3612.95|0
1672934100000|2023-01-05 15:55:00|3614.02|3614.02|3609.17|3609.17|3614.02|3614.02|3609.17|3609.17|0
1672934400000|2023-01-05 16:00:00|3607.9|3607.9|3607.68|3607.68|3608.53|3608.53|3605.43|3605.43|0
1672934700000|2023-01-05 16:05:00|3607.04|3607.04|3607.41|3607.41|3608.78|3608.78|3606.24|3606.24|0
1672935000000|2023-01-05 16:10:00|3607.31|3607.31|3605.47|3605.47|3609.22|3609.22|3605.47|3605.47|0
1672935300000|2023-01-05 16:15:00|3605.29|3605.29|3606.36|3606.36|3607.93|3607.93|3605.29|3605.29|0
1672935600000|2023-01-05 16:20:00|3605.73|3605.73|3605.44|3605.44|3605.83|3605.83|3603.53|3603.53|0
1672935900000|2023-01-05 16:25:00|3605.14|3605.14|3605.64|3605.64|3606.72|3606.72|3604.61|3604.61|0
1672992900000|2023-01-06 08:15:00|3606.2|3606.2|3607.63|3607.63|3610.17|3610.17|3600.81|3600.81|0
1672993200000|2023-01-06 08:20:00|3612.08|3612.08|3606.95|3606.95|3612.72|3612.72|3603.13|3603.13|0
1672993500000|2023-01-06 08:25:00|3606.6|3606.6|3603.51|3603.51|3607.23|3607.23|3603.51|3603.51|0
1672993800000|2023-01-06 08:30:00|3605.42|3605.42|3602.93|3602.93|3608.16|3608.16|3602.93|3602.93|0
1672994100000|2023-01-06 08:35:00|3604.21|3604.21|3606.51|3606.51|3610.27|3610.27|3604.21|3604.21|0
1672994400000|2023-01-06 08:40:00|3603.97|3603.97|3595.6|3595.6|3603.97|3603.97|3595.6|3595.6|0
1672994700000|2023-01-06 08:45:00|3595.1|3595.1|3593.56|3593.56|3596.37|3596.37|3592.36|3592.36|0
1672995000000|2023-01-06 08:50:00|3592.29|3592.29|3590.68|3590.68|3593.42|3593.42|3589.94|3589.94|0
1672995300000|2023-01-06 08:55:00|3591.95|3591.95|3589.05|3589.05|3592.58|3592.58|3589.05|3589.05|0
1672995600000|2023-01-06 09:00:00|3588.88|3588.88|3589.85|3589.85|3591.76|3591.76|3587.94|3587.94|0
1672995900000|2023-01-06 09:05:00|3588.58|3588.58|3588.06|3588.06|3590.48|3590.48|3586.5|3586.5|0
1672996200000|2023-01-06 09:10:00|3586.79|3586.79|3586.69|3586.69|3587.33|3587.33|3585.86|3585.86|0
1672996500000|2023-01-06 09:15:00|3586.06|3586.06|3587.61|3587.61|3587.61|3587.61|3585.42|3585.42|0
1672996800000|2023-01-06 09:20:00|3586.97|3586.97|3579.34|3579.34|3586.97|3586.97|3579.34|3579.34|0
1672997100000|2023-01-06 09:25:00|3579.98|3579.98|3583.72|3583.72|3585.7|3585.7|3579.98|3579.98|0
1672997400000|2023-01-06 09:30:00|3583.55|3583.55|3584.83|3584.83|3584.83|3584.83|3580.37|3580.37|0
1672997700000|2023-01-06 09:35:00|3585.46|3585.46|3584.02|3584.02|3585.46|3585.46|3584.02|3584.02|0
1672998000000|2023-01-06 09:40:00|3582.59|3582.59|3584.92|3584.92|3586.19|3586.19|3580.85|3580.85|0
1672998300000|2023-01-06 09:45:00|3585.09|3585.09|3591.45|3591.45|3591.45|3591.45|3585.09|3585.09|0
1672998600000|2023-01-06 09:50:00|3588.27|3588.27|3590.47|3590.47|3590.47|3590.47|3588.27|3588.27|0
1672998900000|2023-01-06 09:55:00|3590.37|3590.37|3590.57|3590.57|3590.57|3590.57|3590.37|3590.37|0
1672999200000|2023-01-06 10:00:00|3595.66|3595.66|3593.82|3593.82|3595.66|3595.66|3591.51|3591.51|0
1672999500000|2023-01-06 10:05:00|3594.45|3594.45|3593.1|3593.1|3594.55|3594.55|3592.98|3592.98|0
1672999800000|2023-01-06 10:10:00|3593|3593|3595.96|3595.96|3597.53|3597.53|3593|3593|0
1673000100000|2023-01-06 10:15:00|3597.24|3597.24|3600.48|3600.48|3601.45|3601.45|3596.64|3596.64|0
1673000400000|2023-01-06 10:20:00|3600.68|3600.68|3597.92|3597.92|3600.68|3600.68|3597.29|3597.29|0
1673000700000|2023-01-06 10:25:00|3597.29|3597.29|3597.91|3597.91|3599.56|3599.56|3594.88|3594.88|0
1673001000000|2023-01-06 10:30:00|3599.17|3599.17|3602.01|3602.01|3602.01|3602.01|3599.17|3599.17|0
1673001300000|2023-01-06 10:35:00|3602.11|3602.11|3607.93|3607.93|3607.93|3607.93|3602.11|3602.11|0
1673001600000|2023-01-06 10:40:00|3607.83|3607.83|3604.45|3604.45|3610.38|3610.38|3604.45|3604.45|0
1673001900000|2023-01-06 10:45:00|3604.12|3604.12|3604.78|3604.78|3604.78|3604.78|3602.38|3602.38|0
1673002200000|2023-01-06 10:50:00|3604.42|3604.42|3606.15|3606.15|3606.33|3606.33|3604.42|3604.42|0
1673002500000|2023-01-06 10:55:00|3607.42|3607.42|3606.79|3606.79|3607.42|3607.42|3606.15|3606.15|0
1673002800000|2023-01-06 11:00:00|3606.49|3606.49|3608.42|3608.42|3609.06|3609.06|3605.85|3605.85|0
1673003100000|2023-01-06 11:05:00|3608.32|3608.32|3610.63|3610.63|3610.63|3610.63|3607.68|3607.68|0
1673003400000|2023-01-06 11:10:00|3611.26|3611.26|3611.9|3611.9|3613.81|3613.81|3611.26|3611.26|0
1673003700000|2023-01-06 11:15:00|3611.36|3611.36|3612.23|3612.23|3612.23|3612.23|3611.36|3611.36|0
1673004000000|2023-01-06 11:20:00|3611.6|3611.6|3611.1|3611.1|3612.87|3612.87|3611.1|3611.1|0
1673004300000|2023-01-06 11:25:00|3611|3611|3607.39|3607.39|3611.1|3611.1|3606.65|3606.65|0
1673004600000|2023-01-06 11:30:00|3606.75|3606.75|3607.52|3607.52|3607.52|3607.52|3606.39|3606.39|0
1673004900000|2023-01-06 11:35:00|3608.16|3608.16|3606.73|3606.73|3608.4|3608.4|3606.73|3606.73|0
1673005200000|2023-01-06 11:40:00|3608|3608|3609.37|3609.37|3609.37|3609.37|3608|3608|0
1673005500000|2023-01-06 11:45:00|3611.28|3611.28|3612.75|3612.75|3612.75|3612.75|3610.54|3610.54|0
1673005800000|2023-01-06 11:50:00|3613.47|3613.47|3614.78|3614.78|3615.83|3615.83|3613.29|3613.29|0
1673006100000|2023-01-06 11:55:00|3617.96|3617.96|3615.59|3615.59|3617.96|3617.96|3615.59|3615.59|0
1673006400000|2023-01-06 12:00:00|3616.86|3616.86|3619.31|3619.31|3619.31|3619.31|3616.86|3616.86|0
1673006700000|2023-01-06 12:05:00|3618.67|3618.67|3618.57|3618.57|3619.21|3619.21|3617.94|3617.94|0
1673007000000|2023-01-06 12:10:00|3621.12|3621.12|3620.03|3620.03|3621.12|3621.12|3618.75|3618.75|0
1673007300000|2023-01-06 12:15:00|3620.66|3620.66|3620.03|3620.03|3620.66|3620.66|3620.03|3620.03|0
1673007600000|2023-01-06 12:20:00|3620.66|3620.66|3625.32|3625.32|3629.37|3629.37|3620.66|3620.66|0
1673007900000|2023-01-06 12:25:00|3624.68|3624.68|3625.58|3625.58|3628.12|3628.12|3624.04|3624.04|0
1673008500000|2023-01-06 12:35:00|3625.91|3625.91|3624.64|3624.64|3625.91|3625.91|3624.64|3624.64|0
1673008800000|2023-01-06 12:40:00|3624.46|3624.46|3621.82|3621.82|3625|3625|3621.82|3621.82|0
1673009100000|2023-01-06 12:45:00|3621.92|3621.92|3620.64|3620.64|3621.92|3621.92|3620.64|3620.64|0
1673009400000|2023-01-06 12:50:00|3620.94|3620.94|3623.55|3623.55|3623.55|3623.55|3620.94|3620.94|0
1673009700000|2023-01-06 12:55:00|3624.18|3624.18|3623.37|3623.37|3624.18|3624.18|3623.19|3623.19|0
1673010000000|2023-01-06 13:00:00|3622.1|3622.1|3618.58|3618.58|3622.1|3622.1|3617.94|3617.94|0
1673010300000|2023-01-06 13:05:00|3618.4|3618.4|3619.05|3619.05|3619.05|3619.05|3618.22|3618.22|0
1673010600000|2023-01-06 13:10:00|3620.96|3620.96|3621.32|3621.32|3621.32|3621.32|3620.96|3620.96|0
1673010900000|2023-01-06 13:15:00|3621.96|3621.96|3619.21|3619.21|3621.96|3621.96|3619.21|3619.21|0
1673011200000|2023-01-06 13:20:00|3619.11|3619.11|3616.7|3616.7|3619.11|3619.11|3616.7|3616.7|0
1673011500000|2023-01-06 13:25:00|3618.61|3618.61|3617.55|3617.55|3622.52|3622.52|3617.04|3617.04|0
1673011800000|2023-01-06 13:30:00|3621.7|3621.7|3637.92|3637.92|3658.39|3658.39|3621.7|3621.7|0
1673012100000|2023-01-06 13:35:00|3639.83|3639.83|3638.65|3638.65|3640.46|3640.46|3627.05|3627.05|0
1673012400000|2023-01-06 13:40:00|3639.92|3639.92|3649.56|3649.56|3649.56|3649.56|3638.65|3638.65|0
1673012700000|2023-01-06 13:45:00|3650.19|3650.19|3655.12|3655.12|3655.58|3655.58|3650.19|3650.19|0
1673013000000|2023-01-06 13:50:00|3656.39|3656.39|3661.61|3661.61|3662.05|3662.05|3656.39|3656.39|0
1673013300000|2023-01-06 13:55:00|3662.25|3662.25|3658.53|3658.53|3662.25|3662.25|3657.16|3657.16|0
1673013600000|2023-01-06 14:00:00|3657.26|3657.26|3654.79|3654.79|3659.5|3659.5|3654.79|3654.79|0
1673013900000|2023-01-06 14:05:00|3654.15|3654.15|3641.97|3641.97|3654.15|3654.15|3640.07|3640.07|0
1673014200000|2023-01-06 14:10:00|3638.79|3638.79|3638.79|3638.79|3638.79|3638.79|3638.79|3638.79|0
1673014500000|2023-01-06 14:15:00|3638.89|3638.89|3641.98|3641.98|3643.35|3643.35|3638.89|3638.89|0
1673014800000|2023-01-06 14:20:00|3642.61|3642.61|3641.7|3641.7|3642.63|3642.63|3641.4|3641.4|0
1673015100000|2023-01-06 14:25:00|3641.06|3641.06|3642.33|3642.33|3642.33|3642.33|3640.43|3640.43|0
1673015400000|2023-01-06 14:30:00|3641.06|3641.06|3646.56|3646.56|3648.47|3648.47|3635.25|3635.25|0
1673015700000|2023-01-06 14:35:00|3646.92|3646.92|3633.53|3633.53|3649.02|3649.02|3632.26|3632.26|0
1673016000000|2023-01-06 14:40:00|3632.26|3632.26|3626.04|3626.04|3632.26|3632.26|3625.4|3625.4|0
1673016300000|2023-01-06 14:45:00|3624.13|3624.13|3624.97|3624.97|3624.97|3624.97|3619.04|3619.04|0
1673016600000|2023-01-06 14:50:00|3625.17|3625.17|3628.37|3628.37|3629.88|3629.88|3625.17|3625.17|0
1673016900000|2023-01-06 14:55:00|3629.64|3629.64|3625.87|3625.87|3631.71|3631.71|3625.87|3625.87|0
1673017200000|2023-01-06 15:00:00|3625.53|3625.53|3645.23|3645.23|3645.33|3645.33|3625.53|3625.53|0
1673017500000|2023-01-06 15:05:00|3643.95|3643.95|3650.81|3650.81|3650.91|3650.91|3639.96|3639.96|0
1673017800000|2023-01-06 15:10:00|3649.54|3649.54|3647.3|3647.3|3652.38|3652.38|3646.66|3646.66|0
1673018100000|2023-01-06 15:15:00|3647.93|3647.93|3650.67|3650.67|3650.67|3650.67|3647.49|3647.49|0
1673018400000|2023-01-06 15:20:00|3653.22|3653.22|3648.2|3648.2|3655.76|3655.76|3647.56|3647.56|0
1673018700000|2023-01-06 15:25:00|3648.83|3648.83|3645.46|3645.46|3649.47|3649.47|3644.82|3644.82|0
1673019000000|2023-01-06 15:30:00|3645.26|3645.26|3650.78|3650.78|3650.78|3650.78|3645.26|3645.26|0
1673019300000|2023-01-06 15:35:00|3651.08|3651.08|3656.13|3656.13|3656.13|3656.13|3650.21|3650.21|0
1673019600000|2023-01-06 15:40:00|3657.4|3657.4|3655.09|3655.09|3660.58|3660.58|3654.46|3654.46|0
1673019900000|2023-01-06 15:45:00|3655.19|3655.19|3660.58|3660.58|3660.58|3660.58|3654.12|3654.12|0
1673020200000|2023-01-06 15:50:00|3660.68|3660.68|3659.04|3659.04|3660.68|3660.68|3656.76|3656.76|0
1673020500000|2023-01-06 15:55:00|3661.59|3661.59|3664.06|3664.06|3665.33|3665.33|3661.59|3661.59|0
1673020800000|2023-01-06 16:00:00|3664.26|3664.26|3669.25|3669.25|3669.25|3669.25|3663.62|3663.62|0
1673021100000|2023-01-06 16:05:00|3669.64|3669.64|3667.48|3667.48|3672.19|3672.19|3667.48|3667.48|0
1673021400000|2023-01-06 16:10:00|3667.3|3667.3|3662.41|3662.41|3668.13|3668.13|3662.41|3662.41|0
1673021700000|2023-01-06 16:15:00|3661.77|3661.77|3669.49|3669.49|3669.49|3669.49|3660.78|3660.78|0
1673022000000|2023-01-06 16:20:00|3669.29|3669.29|3676.21|3676.21|3676.21|3676.21|3668.02|3668.02|0
1673022300000|2023-01-06 16:25:00|3676.03|3676.03|3671.78|3671.78|3678.94|3678.94|3671.78|3671.78|0
1673252100000|2023-01-09 08:15:00|3699.9|3699.9|3696.69|3696.69|3704.98|3704.98|3693.87|3693.87|0
1673252400000|2023-01-09 08:20:00|3696.49|3696.49|3690.23|3690.23|3700.51|3700.51|3690.23|3690.23|0
1673252700000|2023-01-09 08:25:00|3690.77|3690.77|3685.51|3685.51|3690.77|3690.77|3684.71|3684.71|0
1673253000000|2023-01-09 08:30:00|3685.84|3685.84|3685.84|3685.84|3692.2|3692.2|3684.57|3684.57|0
1673253300000|2023-01-09 08:35:00|3684.94|3684.94|3690.53|3690.53|3690.53|3690.53|3681.13|3681.13|0
1673253600000|2023-01-09 08:40:00|3690.63|3690.63|3696.51|3696.51|3696.51|3696.51|3690.63|3690.63|0
1673253900000|2023-01-09 08:45:00|3697.78|3697.78|3689.38|3689.38|3699.25|3699.25|3689.38|3689.38|0
1673254200000|2023-01-09 08:50:00|3689.21|3689.21|3686.03|3686.03|3690.49|3690.49|3686.03|3686.03|0
1673254500000|2023-01-09 08:55:00|3687.3|3687.3|3687.23|3687.23|3690.51|3690.51|3686.36|3686.36|0
1673254800000|2023-01-09 09:00:00|3685.96|3685.96|3685.8|3685.8|3687.07|3687.07|3685.8|3685.8|0
1673255100000|2023-01-09 09:05:00|3680.71|3680.71|3680.21|3680.21|3680.71|3680.71|3678.94|3678.94|0
1673255400000|2023-01-09 09:10:00|3681.48|3681.48|3684.13|3684.13|3688.24|3688.24|3681.48|3681.48|0
1673255700000|2023-01-09 09:15:00|3686.67|3686.67|3689.21|3689.21|3689.21|3689.21|3685.4|3685.4|0
1673256000000|2023-01-09 09:20:00|3690.49|3690.49|3691.58|3691.58|3693.03|3693.03|3689.03|3689.03|0
1673256300000|2023-01-09 09:25:00|3690.31|3690.31|3686.19|3686.19|3690.31|3690.31|3686.19|3686.19|0
1673256600000|2023-01-09 09:30:00|3684.92|3684.92|3684.09|3684.09|3685.02|3685.02|3682.38|3682.38|0
1673256900000|2023-01-09 09:35:00|3682.82|3682.82|3682.49|3682.49|3682.82|3682.82|3682.49|3682.49|0
1673257200000|2023-01-09 09:40:00|3681.22|3681.22|3683.96|3683.96|3683.96|3683.96|3680.82|3680.82|0
1673257500000|2023-01-09 09:45:00|3684.46|3684.46|3683.74|3683.74|3685.01|3685.01|3682.47|3682.47|0
1673257800000|2023-01-09 09:50:00|3683.58|3683.58|3682.11|3682.11|3683.58|3683.58|3682.11|3682.11|0
1673258100000|2023-01-09 09:55:00|3683.38|3683.38|3681.07|3681.07|3683.38|3683.38|3681.07|3681.07|0
1673258400000|2023-01-09 10:00:00|3680.71|3680.71|3674.87|3674.87|3680.71|3680.71|3674.87|3674.87|0
1673258700000|2023-01-09 10:05:00|3674.7|3674.7|3678.15|3678.15|3678.15|3678.15|3673.06|3673.06|0
1673259000000|2023-01-09 10:10:00|3677.95|3677.95|3683.5|3683.5|3683.5|3683.5|3677.75|3677.75|0
1673259300000|2023-01-09 10:15:00|3684.77|3684.77|3686.04|3686.04|3686.04|3686.04|3684.77|3684.77|0
1673259600000|2023-01-09 10:20:00|3684.77|3684.77|3683.2|3683.2|3686.04|3686.04|3683.2|3683.2|0
1673259900000|2023-01-09 10:25:00|3682.9|3682.9|3680.95|3680.95|3685.17|3685.17|3680.95|3680.95|0
1673260200000|2023-01-09 10:30:00|3682.22|3682.22|3688.78|3688.78|3695.24|3695.24|3682.22|3682.22|0
1673260500000|2023-01-09 10:35:00|3690.05|3690.05|3694.26|3694.26|3694.26|3694.26|3687.47|3687.47|0
1673260800000|2023-01-09 10:40:00|3695.53|3695.53|3691.18|3691.18|3696.8|3696.8|3691.18|3691.18|0
1673261100000|2023-01-09 10:45:00|3691.38|3691.38|3696.26|3696.26|3696.26|3696.26|3691.08|3691.08|0
1673261400000|2023-01-09 10:50:00|3693.72|3693.72|3692.71|3692.71|3693.98|3693.98|3692.71|3692.71|0
1673261700000|2023-01-09 10:55:00|3693.98|3693.98|3693.58|3693.58|3693.98|3693.98|3691.44|3691.44|0
1673262000000|2023-01-09 11:00:00|3689.77|3689.77|3692.14|3692.14|3693.75|3693.75|3689.77|3689.77|0
1673262300000|2023-01-09 11:05:00|3691.96|3691.96|3690.69|3690.69|3693.23|3693.23|3689.41|3689.41|0
1673262600000|2023-01-09 11:10:00|3689.41|3689.41|3691.22|3691.22|3691.22|3691.22|3688.58|3688.58|0
1673262900000|2023-01-09 11:15:00|3691.42|3691.42|3691.96|3691.96|3693.43|3693.43|3691.42|3691.42|0
1673263200000|2023-01-09 11:20:00|3691.86|3691.86|3691.6|3691.6|3691.86|3691.86|3687.78|3687.78|0
1673263800000|2023-01-09 11:30:00|3691.78|3691.78|3690.32|3690.32|3691.96|3691.96|3690.32|3690.32|0
1673264100000|2023-01-09 11:35:00|3691.59|3691.59|3690.49|3690.49|3692.86|3692.86|3690.49|3690.49|0
1673264400000|2023-01-09 11:40:00|3690.39|3690.39|3692.16|3692.16|3692.16|3692.16|3690.39|3690.39|0
1673264700000|2023-01-09 11:45:00|3690.89|3690.89|3690.31|3690.31|3691.88|3691.88|3689.34|3689.34|0
1673265000000|2023-01-09 11:50:00|3689.04|3689.04|3691.41|3691.41|3691.58|3691.58|3689.04|3689.04|0
1673265300000|2023-01-09 11:55:00|3691.23|3691.23|3687.07|3687.07|3691.23|3691.23|3686.57|3686.57|0
1673265600000|2023-01-09 12:00:00|3685.8|3685.8|3683.16|3683.16|3687.07|3687.07|3683.06|3683.06|0
1673265900000|2023-01-09 12:05:00|3682.83|3682.83|3685.4|3685.4|3685.4|3685.4|3682.83|3682.83|0
1673266200000|2023-01-09 12:10:00|3686.67|3686.67|3690.79|3690.79|3690.79|3690.79|3686.67|3686.67|0
1673266500000|2023-01-09 12:15:00|3690.69|3690.69|3690.69|3690.69|3691.96|3691.96|3690.69|3690.69|0
1673266800000|2023-01-09 12:20:00|3689.42|3689.42|3690.69|3690.69|3691.96|3691.96|3689.42|3689.42|0
1673267100000|2023-01-09 12:25:00|3690.89|3690.89|3689.62|3689.62|3692.16|3692.16|3689.62|3689.62|0
1673267400000|2023-01-09 12:30:00|3690.89|3690.89|3691.79|3691.79|3691.79|3691.79|3689.62|3689.62|0
1673267700000|2023-01-09 12:35:00|3690.51|3690.51|3688.31|3688.31|3690.51|3690.51|3688.31|3688.31|0
1673268000000|2023-01-09 12:40:00|3689.58|3689.58|3691.15|3691.15|3691.15|3691.15|3689.58|3689.58|0
1673268300000|2023-01-09 12:45:00|3691.25|3691.25|3692.52|3692.52|3692.52|3692.52|3691.25|3691.25|0
1673268600000|2023-01-09 12:50:00|3691.25|3691.25|3690.89|3690.89|3691.25|3691.25|3688.71|3688.71|0
1673268900000|2023-01-09 12:55:00|3691.09|3691.09|3691.49|3691.49|3691.49|3691.49|3691.09|3691.09|0
1673269200000|2023-01-09 13:00:00|3690.22|3690.22|3691.09|3691.09|3691.49|3691.49|3690.22|3690.22|0
1673269500000|2023-01-09 13:05:00|3689.82|3689.82|3690.55|3690.55|3690.55|3690.55|3687.87|3687.87|0
1673269800000|2023-01-09 13:10:00|3690.71|3690.71|3690.88|3690.88|3690.88|3690.88|3690.71|3690.71|0
1673270100000|2023-01-09 13:15:00|3692.15|3692.15|3688.44|3688.44|3692.15|3692.15|3685.89|3685.89|0
1673270400000|2023-01-09 13:20:00|3688.26|3688.26|3688.26|3688.26|3690.8|3690.8|3686.98|3686.98|0
1673270700000|2023-01-09 13:25:00|3686.98|3686.98|3680.62|3680.62|3686.98|3686.98|3680.62|3680.62|0
1673271000000|2023-01-09 13:30:00|3681.9|3681.9|3682.87|3682.87|3684.14|3684.14|3680.33|3680.33|0
1673271300000|2023-01-09 13:35:00|3684.14|3684.14|3684.04|3684.04|3684.14|3684.14|3681.6|3681.6|0
1673271600000|2023-01-09 13:40:00|3684.14|3684.14|3680.53|3680.53|3684.34|3684.34|3680.53|3680.53|0
1673271900000|2023-01-09 13:45:00|3680.62|3680.62|3683.93|3683.93|3686.11|3686.11|3680.62|3680.62|0
1673272200000|2023-01-09 13:50:00|3684.09|3684.09|3685.73|3685.73|3685.73|3685.73|3684.09|3684.09|0
1673272500000|2023-01-09 13:55:00|3685.9|3685.9|3683.38|3683.38|3686.19|3686.19|3683.38|3683.38|0
1673272800000|2023-01-09 14:00:00|3685.93|3685.93|3685.93|3685.93|3687.2|3687.2|3685.93|3685.93|0
1673273100000|2023-01-09 14:05:00|3685.73|3685.73|3685.73|3685.73|3685.73|3685.73|3684.46|3684.46|0
1673273400000|2023-01-09 14:10:00|3685.93|3685.93|3688.67|3688.67|3688.67|3688.67|3685.93|3685.93|0
1673273700000|2023-01-09 14:15:00|3689.94|3689.94|3691.21|3691.21|3691.21|3691.21|3689.94|3689.94|0
1673274000000|2023-01-09 14:20:00|3697.57|3697.57|3695.13|3695.13|3697.57|3697.57|3687.4|3687.4|0
1673274300000|2023-01-09 14:25:00|3696.4|3696.4|3698.95|3698.95|3698.95|3698.95|3696.4|3696.4|0
1673274600000|2023-01-09 14:30:00|3696.4|3696.4|3695.84|3695.84|3702.79|3702.79|3695.84|3695.84|0
1673274900000|2023-01-09 14:35:00|3694.57|3694.57|3692.72|3692.72|3694.57|3694.57|3691.44|3691.44|0
1673275200000|2023-01-09 14:40:00|3693.99|3693.99|3697.7|3697.7|3697.8|3697.8|3693.99|3693.99|0
1673275500000|2023-01-09 14:45:00|3700.25|3700.25|3698.26|3698.26|3703.35|3703.35|3698.26|3698.26|0
1673275800000|2023-01-09 14:50:00|3698.06|3698.06|3700.45|3700.45|3700.45|3700.45|3697.7|3697.7|0
1673276100000|2023-01-09 14:55:00|3699.17|3699.17|3697.01|3697.01|3699.17|3699.17|3697.01|3697.01|0
1673276400000|2023-01-09 15:00:00|3697.35|3697.35|3699.41|3699.41|3701.18|3701.18|3696.07|3696.07|0
1673276700000|2023-01-09 15:05:00|3698.14|3698.14|3698.77|3698.77|3701.95|3701.95|3697.34|3697.34|0
1673277000000|2023-01-09 15:10:00|3697.5|3697.5|3693.29|3693.29|3697.5|3697.5|3693.29|3693.29|0
1673277300000|2023-01-09 15:15:00|3693.65|3693.65|3696.12|3696.12|3696.12|3696.12|3693.65|3693.65|0
1673277600000|2023-01-09 15:20:00|3697.4|3697.4|3692.31|3692.31|3697.79|3697.79|3691.04|3691.04|0
1673277900000|2023-01-09 15:25:00|3691.04|3691.04|3692.25|3692.25|3692.41|3692.41|3691.04|3691.04|0
1673278200000|2023-01-09 15:30:00|3691.89|3691.89|3692.37|3692.37|3692.98|3692.98|3691.71|3691.71|0
1673278500000|2023-01-09 15:35:00|3692.47|3692.47|3692.57|3692.57|3693.74|3693.74|3692.47|3692.47|0
1673278800000|2023-01-09 15:40:00|3692.4|3692.4|3700.03|3700.03|3700.03|3700.03|3692.4|3692.4|0
1673279100000|2023-01-09 15:45:00|3698.76|3698.76|3709.15|3709.15|3709.15|3709.15|3698.76|3698.76|0
1673279400000|2023-01-09 15:50:00|3707.88|3707.88|3702.49|3702.49|3707.88|3707.88|3702.49|3702.49|0
1673279700000|2023-01-09 15:55:00|3702.69|3702.69|3703.53|3703.53|3705.74|3705.74|3702.51|3702.51|0
1673280000000|2023-01-09 16:00:00|3703.73|3703.73|3707.65|3707.65|3708.92|3708.92|3701.19|3701.19|0
1673280300000|2023-01-09 16:05:00|3707.29|3707.29|3709.43|3709.43|3709.43|3709.43|3705.82|3705.82|0
1673280600000|2023-01-09 16:10:00|3709.73|3709.73|3712.27|3712.27|3712.27|3712.27|3708.26|3708.26|0
1673280900000|2023-01-09 16:15:00|3711|3711|3711.47|3711.47|3711.47|3711.47|3708.46|3708.46|0
1673281200000|2023-01-09 16:20:00|3712.74|3712.74|3716.57|3716.57|3716.83|3716.83|3712.74|3712.74|0
1673281500000|2023-01-09 16:25:00|3716.67|3716.67|3731.13|3731.13|3731.13|3731.13|3715.4|3715.4|0
1673338500000|2023-01-10 08:15:00|3669.2|3669.2|3667.69|3667.69|3669.7|3669.7|3664.89|3664.89|0
1673338800000|2023-01-10 08:20:00|3666.97|3666.97|3670.61|3670.61|3673.33|3673.33|3666.97|3666.97|0
1673339100000|2023-01-10 08:25:00|3668.06|3668.06|3668.83|3668.83|3673.75|3673.75|3667.29|3667.29|0
1673339400000|2023-01-10 08:30:00|3667.56|3667.56|3674.45|3674.45|3682.26|3682.26|3667.56|3667.56|0
1673339700000|2023-01-10 08:35:00|3670.64|3670.64|3674.83|3674.83|3674.83|3674.83|3666.7|3666.7|0
1673340000000|2023-01-10 08:40:00|3674.93|3674.93|3676.2|3676.2|3677.47|3677.47|3673.66|3673.66|0
1673340300000|2023-01-10 08:45:00|3676.03|3676.03|3677.67|3677.67|3677.67|3677.67|3676.03|3676.03|0
1673340600000|2023-01-10 08:50:00|3677.57|3677.57|3673.75|3673.75|3678.84|3678.84|3673.75|3673.75|0
1673340900000|2023-01-10 08:55:00|3678.84|3678.84|3678.39|3678.39|3680.11|3680.11|3676|3676|0
1673341200000|2023-01-10 09:00:00|3677.12|3677.12|3675.45|3675.45|3677.12|3677.12|3675.45|3675.45|0
1673341500000|2023-01-10 09:05:00|3674.75|3674.75|3677.24|3677.24|3679.77|3679.77|3674.58|3674.58|0
1673341800000|2023-01-10 09:10:00|3681.06|3681.06|3678.82|3678.82|3681.82|3681.82|3678.82|3678.82|0
1673342100000|2023-01-10 09:15:00|3678.32|3678.32|3676.79|3676.79|3678.42|3678.42|3673.95|3673.95|0
1673342400000|2023-01-10 09:20:00|3677.15|3677.15|3677.65|3677.65|3677.65|3677.65|3672.26|3672.26|0
1673342700000|2023-01-10 09:25:00|3678.15|3678.15|3680.97|3680.97|3680.97|3680.97|3678.15|3678.15|0
1673343000000|2023-01-10 09:30:00|3681.07|3681.07|3681.09|3681.09|3682.36|3682.36|3679.62|3679.62|0
1673343300000|2023-01-10 09:35:00|3680.91|3680.91|3685.99|3685.99|3685.99|3685.99|3680.81|3680.81|0
1673343600000|2023-01-10 09:40:00|3684.72|3684.72|3684.66|3684.66|3689.29|3689.29|3684.21|3684.21|0
1673343900000|2023-01-10 09:45:00|3685.93|3685.93|3689.67|3689.67|3689.85|3689.85|3684.36|3684.36|0
1673344200000|2023-01-10 09:50:00|3689.87|3689.87|3690.47|3690.47|3691.14|3691.14|3688.3|3688.3|0
1673344500000|2023-01-10 09:55:00|3690.77|3690.77|3693.99|3693.99|3693.99|3693.99|3690.77|3690.77|0
1673344800000|2023-01-10 10:00:00|3692.71|3692.71|3688.08|3688.08|3693.45|3693.45|3686.35|3686.35|0
1673345100000|2023-01-10 10:05:00|3689.35|3689.35|3690.68|3690.68|3690.98|3690.98|3689.35|3689.35|0
1673345400000|2023-01-10 10:10:00|3690.35|3690.35|3686.04|3686.04|3690.35|3690.35|3686.04|3686.04|0
1673345700000|2023-01-10 10:15:00|3685.87|3685.87|3690.6|3690.6|3690.6|3690.6|3685.87|3685.87|0
1673346000000|2023-01-10 10:20:00|3689.33|3689.33|3693.21|3693.21|3693.21|3693.21|3689.33|3689.33|0
1673346300000|2023-01-10 10:25:00|3690.66|3690.66|3688.79|3688.79|3691.94|3691.94|3688.79|3688.79|0
1673346600000|2023-01-10 10:30:00|3688.62|3688.62|3686.77|3686.77|3688.62|3688.62|3685.49|3685.49|0
1673346900000|2023-01-10 10:35:00|3687.06|3687.06|3688.42|3688.42|3689.61|3689.61|3686.97|3686.97|0
1673347200000|2023-01-10 10:40:00|3688.58|3688.58|3681.84|3681.84|3688.68|3688.68|3681.84|3681.84|0
1673347500000|2023-01-10 10:45:00|3681.44|3681.44|3681.2|3681.2|3681.64|3681.64|3676.55|3676.55|0
1673347800000|2023-01-10 10:50:00|3682.47|3682.47|3679.27|3679.27|3682.47|3682.47|3676.39|3676.39|0
1673348100000|2023-01-10 10:55:00|3679.09|3679.09|3682.47|3682.47|3684.04|3684.04|3678.49|3678.49|0
1673348400000|2023-01-10 11:00:00|3682.77|3682.77|3682.69|3682.69|3683.07|3683.07|3682.31|3682.31|0
1673348700000|2023-01-10 11:05:00|3683.05|3683.05|3685.43|3685.43|3685.43|3685.43|3682.69|3682.69|0
1673349000000|2023-01-10 11:10:00|3685.63|3685.63|3683.23|3683.23|3685.89|3685.89|3683.05|3683.05|0
1673349300000|2023-01-10 11:15:00|3682.93|3682.93|3686.27|3686.27|3686.37|3686.37|3682.93|3682.93|0
1673349600000|2023-01-10 11:20:00|3685.94|3685.94|3684.57|3684.57|3687.21|3687.21|3684.57|3684.57|0
1673349900000|2023-01-10 11:25:00|3684.66|3684.66|3686.93|3686.93|3687.51|3687.51|3684.66|3684.66|0
1673350200000|2023-01-10 11:30:00|3684.39|3684.39|3680.17|3680.17|3684.39|3684.39|3680.17|3680.17|0
1673350500000|2023-01-10 11:35:00|3682.72|3682.72|3680.21|3680.21|3682.72|3682.72|3680.17|3680.17|0
1673350800000|2023-01-10 11:40:00|3680.31|3680.31|3678.94|3678.94|3683.15|3683.15|3678.94|3678.94|0
1673351100000|2023-01-10 11:45:00|3678.64|3678.64|3678.07|3678.07|3679.34|3679.34|3678.07|3678.07|0
1673351400000|2023-01-10 11:50:00|3679.34|3679.34|3666.36|3666.36|3679.44|3679.44|3666.36|3666.36|0
1673351700000|2023-01-10 11:55:00|3667.63|3667.63|3675.52|3675.52|3675.72|3675.72|3667.63|3667.63|0
1673352000000|2023-01-10 12:00:00|3674.25|3674.25|3677.93|3677.93|3677.93|3677.93|3673.95|3673.95|0
1673352300000|2023-01-10 12:05:00|3679.21|3679.21|3679.67|3679.67|3680.94|3680.94|3679.21|3679.21|0
1673352900000|2023-01-10 12:15:00|3679.17|3679.17|3679.37|3679.37|3679.37|3679.37|3676.63|3676.63|0
1673353200000|2023-01-10 12:20:00|3679.47|3679.47|3681.51|3681.51|3681.51|3681.51|3676.73|3676.73|0
1673353500000|2023-01-10 12:25:00|3680.24|3680.24|3678.57|3678.57|3680.24|3680.24|3678.57|3678.57|0
1673353800000|2023-01-10 12:30:00|3678.66|3678.66|3674.69|3674.69|3678.86|3678.86|3674.69|3674.69|0
1673354100000|2023-01-10 12:35:00|3675.96|3675.96|3673.72|3673.72|3677.23|3677.23|3673.72|3673.72|0
1673354400000|2023-01-10 12:40:00|3673.55|3673.55|3677.17|3677.17|3677.37|3677.37|3673.55|3673.55|0
1673354700000|2023-01-10 12:45:00|3674.62|3674.62|3675.6|3675.6|3677.17|3677.17|3673.35|3673.35|0
1673355000000|2023-01-10 12:50:00|3674.32|3674.32|3676.24|3676.24|3676.24|3676.24|3672.82|3672.82|0
1673355300000|2023-01-10 12:55:00|3676.44|3676.44|3680.32|3680.32|3682.86|3682.86|3676.34|3676.34|0
1673355600000|2023-01-10 13:00:00|3679.05|3679.05|3677.38|3677.38|3679.05|3679.05|3676.5|3676.5|0
1673355900000|2023-01-10 13:05:00|3678.65|3678.65|3681.69|3681.69|3682.16|3682.16|3678.65|3678.65|0
1673356200000|2023-01-10 13:10:00|3681.89|3681.89|3679.68|3679.68|3681.89|3681.89|3679.68|3679.68|0
1673356500000|2023-01-10 13:15:00|3678.41|3678.41|3675.87|3675.87|3678.41|3678.41|3674.39|3674.39|0
1673356800000|2023-01-10 13:20:00|3676.06|3676.06|3678.21|3678.21|3678.51|3678.51|3676.06|3676.06|0
1673357100000|2023-01-10 13:25:00|3678.41|3678.41|3674.86|3674.86|3678.41|3678.41|3674.86|3674.86|0
1673357400000|2023-01-10 13:30:00|3674.96|3674.96|3673.81|3673.81|3674.96|3674.96|3670.93|3670.93|0
1673357700000|2023-01-10 13:35:00|3673.28|3673.28|3675.05|3675.05|3676.12|3676.12|3673.28|3673.28|0
1673358000000|2023-01-10 13:40:00|3676.32|3676.32|3676.42|3676.42|3677.99|3677.99|3676.26|3676.26|0
1673358300000|2023-01-10 13:45:00|3676.32|3676.32|3677.55|3677.55|3677.65|3677.65|3675.12|3675.12|0
1673358600000|2023-01-10 13:50:00|3677.88|3677.88|3677.18|3677.18|3677.88|3677.88|3677.18|3677.18|0
1673358900000|2023-01-10 13:55:00|3676.99|3676.99|3678.1|3678.1|3679.73|3679.73|3676.99|3676.99|0
1673359200000|2023-01-10 14:00:00|3679.37|3679.37|3684.15|3684.15|3684.15|3684.15|3677.72|3677.72|0
1673359500000|2023-01-10 14:05:00|3682.88|3682.88|3684.45|3684.45|3684.61|3684.61|3682.88|3682.88|0
1673359800000|2023-01-10 14:10:00|3684.15|3684.15|3685.28|3685.28|3685.46|3685.46|3681.33|3681.33|0
1673360100000|2023-01-10 14:15:00|3684.01|3684.01|3682.97|3682.97|3684.01|3684.01|3682.31|3682.31|0
1673360400000|2023-01-10 14:20:00|3683.47|3683.47|3684.66|3684.66|3684.66|3684.66|3683.47|3683.47|0
1673360700000|2023-01-10 14:25:00|3684.48|3684.48|3682.67|3682.67|3685.02|3685.02|3681.3|3681.3|0
1673361000000|2023-01-10 14:30:00|3683.95|3683.95|3695.96|3695.96|3695.96|3695.96|3682.37|3682.37|0
1673361300000|2023-01-10 14:35:00|3697.23|3697.23|3686.74|3686.74|3697.23|3697.23|3686.44|3686.44|0
1673361600000|2023-01-10 14:40:00|3689.28|3689.28|3691.08|3691.08|3696.19|3696.19|3686.74|3686.74|0
1673361900000|2023-01-10 14:45:00|3690.98|3690.98|3686.04|3686.04|3691.95|3691.95|3682.52|3682.52|0
1673362200000|2023-01-10 14:50:00|3686.22|3686.22|3695.62|3695.62|3695.62|3695.62|3686.22|3686.22|0
1673362500000|2023-01-10 14:55:00|3695.8|3695.8|3692.2|3692.2|3698.54|3698.54|3691.79|3691.79|0
1673362800000|2023-01-10 15:00:00|3691.8|3691.8|3692.16|3692.16|3692.16|3692.16|3686.79|3686.79|0
1673363100000|2023-01-10 15:05:00|3689.62|3689.62|3683.16|3683.16|3691.19|3691.19|3683.16|3683.16|0
1673363400000|2023-01-10 15:10:00|3681.89|3681.89|3674.9|3674.9|3684.63|3684.63|3674.9|3674.9|0
1673363700000|2023-01-10 15:15:00|3675.08|3675.08|3680.29|3680.29|3682.71|3682.71|3675.08|3675.08|0
1673364000000|2023-01-10 15:20:00|3679.02|3679.02|3674.01|3674.01|3679.02|3679.02|3672.54|3672.54|0
1673364300000|2023-01-10 15:25:00|3674.71|3674.71|3677.68|3677.68|3680.23|3680.23|3674.71|3674.71|0
1673364600000|2023-01-10 15:30:00|3677.32|3677.32|3668.14|3668.14|3677.4|3677.4|3668.14|3668.14|0
1673364900000|2023-01-10 15:35:00|3670.68|3670.68|3670.98|3670.98|3673.52|3673.52|3669.14|3669.14|0
1673365200000|2023-01-10 15:40:00|3670.88|3670.88|3670.52|3670.52|3672.15|3672.15|3668.33|3668.33|0
1673365500000|2023-01-10 15:45:00|3671.79|3671.79|3676.48|3676.48|3676.48|3676.48|3671.23|3671.23|0
1673365800000|2023-01-10 15:50:00|3675.21|3675.21|3674.2|3674.2|3676.78|3676.78|3674.2|3674.2|0
1673366100000|2023-01-10 15:55:00|3674.5|3674.5|3681.58|3681.58|3681.58|3681.58|3674.5|3674.5|0
1673366400000|2023-01-10 16:00:00|3681.41|3681.41|3680.88|3680.88|3681.41|3681.41|3678.34|3678.34|0
1673366700000|2023-01-10 16:05:00|3681.06|3681.06|3678.98|3678.98|3682.8|3682.8|3678.98|3678.98|0
1673367000000|2023-01-10 16:10:00|3677.71|3677.71|3679.99|3679.99|3680.19|3680.19|3677.71|3677.71|0
1673367300000|2023-01-10 16:15:00|3678.72|3678.72|3673.89|3673.89|3678.88|3678.88|3673.89|3673.89|0
1673367600000|2023-01-10 16:20:00|3673.36|3673.36|3670.68|3670.68|3679.68|3679.68|3670.68|3670.68|0
1673367900000|2023-01-10 16:25:00|3670.51|3670.51|3678.77|3678.77|3678.77|3678.77|3668.31|3668.31|0
1673424900000|2023-01-11 08:15:00|3678.44|3678.44|3696.38|3696.38|3704.01|3704.01|3675.7|3675.7|0
1673425200000|2023-01-11 08:20:00|3693.83|3693.83|3683.51|3683.51|3694.17|3694.17|3680.95|3680.95|0
1673425500000|2023-01-11 08:25:00|3687.32|3687.32|3685.42|3685.42|3689.87|3689.87|3684.05|3684.05|0
1673425800000|2023-01-11 08:30:00|3685.72|3685.72|3682.02|3682.02|3689.75|3689.75|3680.45|3680.45|0
1673426100000|2023-01-11 08:35:00|3684.56|3684.56|3693.28|3693.28|3693.28|3693.28|3684.56|3684.56|0
1673426400000|2023-01-11 08:40:00|3693.45|3693.45|3693.41|3693.41|3696.15|3696.15|3687.26|3687.26|0
1673426700000|2023-01-11 08:45:00|3693.21|3693.21|3694.66|3694.66|3695.93|3695.93|3690.67|3690.67|0
1673427000000|2023-01-11 08:50:00|3693.39|3693.39|3695.93|3695.93|3697.2|3697.2|3692.12|3692.12|0
1673427300000|2023-01-11 08:55:00|3697.2|3697.2|3696.66|3696.66|3698.1|3698.1|3695.06|3695.06|0
1673427600000|2023-01-11 09:00:00|3696.86|3696.86|3702.81|3702.81|3704.08|3704.08|3695.69|3695.69|0
1673427900000|2023-01-11 09:05:00|3705.36|3705.36|3703.71|3703.71|3709.2|3709.2|3703.31|3703.31|0
1673428200000|2023-01-11 09:10:00|3702.44|3702.44|3698.22|3698.22|3702.44|3702.44|3698.22|3698.22|0
1673428500000|2023-01-11 09:15:00|3698.39|3698.39|3704.72|3704.72|3704.72|3704.72|3698.39|3698.39|0
1673428800000|2023-01-11 09:20:00|3705.22|3705.22|3706.4|3706.4|3709.24|3709.24|3704.89|3704.89|0
1673429100000|2023-01-11 09:25:00|3705.13|3705.13|3708.77|3708.77|3711.82|3711.82|3703.65|3703.65|0
1673429400000|2023-01-11 09:30:00|3707.5|3707.5|3704.96|3704.96|3707.67|3707.67|3702.58|3702.58|0
1673429700000|2023-01-11 09:35:00|3706.23|3706.23|3706.23|3706.23|3706.23|3706.23|3706.23|3706.23|0
1673430000000|2023-01-11 09:40:00|3706.56|3706.56|3707.5|3707.5|3710.05|3710.05|3705.29|3705.29|0
1673430300000|2023-01-11 09:45:00|3708.77|3708.77|3708.54|3708.54|3709.88|3709.88|3708.21|3708.21|0
1673430600000|2023-01-11 09:50:00|3709.81|3709.81|3714.02|3714.02|3716.92|3716.92|3708.54|3708.54|0
1673430900000|2023-01-11 09:55:00|3712.75|3712.75|3713.62|3713.62|3713.72|3713.72|3712.45|3712.45|0
1673431200000|2023-01-11 10:00:00|3713.82|3713.82|3712.12|3712.12|3713.82|3713.82|3711.18|3711.18|0
1673431500000|2023-01-11 10:05:00|3713.39|3713.39|3710.98|3710.98|3713.39|3713.39|3709.22|3709.22|0
1673431800000|2023-01-11 10:10:00|3710.69|3710.69|3705.4|3705.4|3710.69|3710.69|3705.4|3705.4|0
1673432100000|2023-01-11 10:15:00|3706.67|3706.67|3702.46|3702.46|3706.67|3706.67|3702.46|3702.46|0
1673432400000|2023-01-11 10:20:00|3702.62|3702.62|3706.34|3706.34|3706.84|3706.84|3702.62|3702.62|0
1673432700000|2023-01-11 10:25:00|3706.51|3706.51|3708.38|3708.38|3709.25|3709.25|3706.51|3706.51|0
1673433000000|2023-01-11 10:30:00|3709.65|3709.65|3708.28|3708.28|3709.65|3709.65|3708.28|3708.28|0
1673433300000|2023-01-11 10:35:00|3709.55|3709.55|3704.46|3704.46|3709.55|3709.55|3704.46|3704.46|0
1673433600000|2023-01-11 10:40:00|3704.28|3704.28|3701.88|3701.88|3704.46|3704.46|3700.45|3700.45|0
1673433900000|2023-01-11 10:45:00|3700.61|3700.61|3702.03|3702.03|3703.3|3703.3|3698.94|3698.94|0
1673434200000|2023-01-11 10:50:00|3700.76|3700.76|3702.21|3702.21|3703.48|3703.48|3700.76|3700.76|0
1673434500000|2023-01-11 10:55:00|3703.48|3703.48|3706.87|3706.87|3706.87|3706.87|3703.14|3703.14|0
1673434800000|2023-01-11 11:00:00|3706.77|3706.77|3703.83|3703.83|3706.77|3706.77|3703.83|3703.83|0
1673435100000|2023-01-11 11:05:00|3704.03|3704.03|3706.37|3706.37|3706.37|3706.37|3701.19|3701.19|0
1673435400000|2023-01-11 11:10:00|3706.77|3706.77|3706.87|3706.87|3706.87|3706.87|3706.77|3706.77|0
1673435700000|2023-01-11 11:15:00|3704.33|3704.33|3703.06|3703.06|3705.6|3705.6|3700.51|3700.51|0
1673436000000|2023-01-11 11:20:00|3704.33|3704.33|3704.13|3704.13|3707.84|3707.84|3704.13|3704.13|0
1673436300000|2023-01-11 11:25:00|3704.03|3704.03|3705.23|3705.23|3705.23|3705.23|3702.59|3702.59|0
1673436600000|2023-01-11 11:30:00|3706.51|3706.51|3707.7|3707.7|3707.98|3707.98|3706.51|3706.51|0
1673436900000|2023-01-11 11:35:00|3706.43|3706.43|3707.62|3707.62|3708.06|3708.06|3705.51|3705.51|0
1673437200000|2023-01-11 11:40:00|3708.89|3708.89|3710.36|3710.36|3710.36|3710.36|3707.62|3707.62|0
1673437500000|2023-01-11 11:45:00|3709.09|3709.09|3708.05|3708.05|3710.36|3710.36|3707.65|3707.65|0
1673437800000|2023-01-11 11:50:00|3707.75|3707.75|3710.39|3710.39|3710.39|3710.39|3707.75|3707.75|0
1673438100000|2023-01-11 11:55:00|3709.12|3709.12|3711.26|3711.26|3711.26|3711.26|3707.35|3707.35|0
1673438400000|2023-01-11 12:00:00|3710.91|3710.91|3713.16|3713.16|3714.43|3714.43|3707.09|3707.09|0
1673438700000|2023-01-11 12:05:00|3711.89|3711.89|3710.79|3710.79|3712.07|3712.07|3710.79|3710.79|0
1673439000000|2023-01-11 12:10:00|3710.89|3710.89|3710.69|3710.69|3710.89|3710.89|3710.69|3710.69|0
1673439300000|2023-01-11 12:15:00|3709.42|3709.42|3706.68|3706.68|3710.69|3710.69|3706.68|3706.68|0
1673439600000|2023-01-11 12:20:00|3706.48|3706.48|3704.98|3704.98|3706.48|3706.48|3704.98|3704.98|0
1673439900000|2023-01-11 12:25:00|3706.25|3706.25|3704.62|3704.62|3706.25|3706.25|3703.34|3703.34|0
1673440200000|2023-01-11 12:30:00|3705.89|3705.89|3712.27|3712.27|3712.27|3712.27|3705.89|3705.89|0
1673440500000|2023-01-11 12:35:00|3712.47|3712.47|3712.47|3712.47|3712.47|3712.47|3712.47|3712.47|0
1673440800000|2023-01-11 12:40:00|3712.8|3712.8|3709.86|3709.86|3714.07|3714.07|3709.86|3709.86|0
1673441100000|2023-01-11 12:45:00|3709.69|3709.69|3713.61|3713.61|3713.61|3713.61|3709.69|3709.69|0
1673441400000|2023-01-11 12:50:00|3713.9|3713.9|3713.57|3713.57|3713.9|3713.9|3713.57|3713.57|0
1673441700000|2023-01-11 12:55:00|3714.84|3714.84|3719.47|3719.47|3719.63|3719.63|3714.54|3714.54|0
1673442000000|2023-01-11 13:00:00|3719.82|3719.82|3719.86|3719.86|3722.77|3722.77|3717.32|3717.32|0
1673442300000|2023-01-11 13:05:00|3720.06|3720.06|3721.14|3721.14|3721.34|3721.34|3720.06|3720.06|0
1673442600000|2023-01-11 13:10:00|3722.41|3722.41|3732.58|3732.58|3732.58|3732.58|3722.41|3722.41|0
1673442900000|2023-01-11 13:15:00|3731.31|3731.31|3728.57|3728.57|3731.31|3731.31|3728.57|3728.57|0
1673443200000|2023-01-11 13:20:00|3729.84|3729.84|3730.36|3730.36|3730.36|3730.36|3729.84|3729.84|0
1673443500000|2023-01-11 13:25:00|3731.64|3731.64|3730.56|3730.56|3733.21|3733.21|3730.56|3730.56|0
1673443800000|2023-01-11 13:30:00|3730.76|3730.76|3727.92|3727.92|3730.76|3730.76|3727.92|3727.92|0
1673444100000|2023-01-11 13:35:00|3726.65|3726.65|3726.48|3726.48|3726.65|3726.65|3725.21|3725.21|0
1673444400000|2023-01-11 13:40:00|3726.82|3726.82|3731.7|3731.7|3732|3732|3726.82|3726.82|0
1673444700000|2023-01-11 13:45:00|3731.6|3731.6|3729.93|3729.93|3731.6|3731.6|3729.93|3729.93|0
1673445000000|2023-01-11 13:50:00|3729.75|3729.75|3732.3|3732.3|3732.3|3732.3|3729.75|3729.75|0
1673445300000|2023-01-11 13:55:00|3731.03|3731.03|3730.13|3730.13|3731.03|3731.03|3726.61|3726.61|0
1673445600000|2023-01-11 14:00:00|3729.95|3729.95|3735.98|3735.98|3735.98|3735.98|3728.35|3728.35|0
1673445900000|2023-01-11 14:05:00|3738.52|3738.52|3738.35|3738.35|3743.16|3743.16|3738.05|3738.05|0
1673446200000|2023-01-11 14:10:00|3738.05|3738.05|3730.32|3730.32|3738.05|3738.05|3730.32|3730.32|0
1673446500000|2023-01-11 14:15:00|3730.5|3730.5|3726.22|3726.22|3730.5|3730.5|3725.86|3725.86|0
1673446800000|2023-01-11 14:20:00|3726.52|3726.52|3729.59|3729.59|3734.15|3734.15|3726.52|3726.52|0
1673447100000|2023-01-11 14:25:00|3730.86|3730.86|3726.94|3726.94|3730.96|3730.96|3725.87|3725.87|0
1673447400000|2023-01-11 14:30:00|3725.67|3725.67|3721.33|3721.33|3730.76|3730.76|3721.33|3721.33|0
1673447700000|2023-01-11 14:35:00|3722.6|3722.6|3725.38|3725.38|3726.65|3726.65|3718.64|3718.64|0
1673448000000|2023-01-11 14:40:00|3725.55|3725.55|3728.37|3728.37|3732.35|3732.35|3725.55|3725.55|0
1673448300000|2023-01-11 14:45:00|3727.1|3727.1|3727.03|3727.03|3729.67|3729.67|3725.86|3725.86|0
1673448600000|2023-01-11 14:50:00|3725.76|3725.76|3730.57|3730.57|3731.74|3731.74|3725.76|3725.76|0
1673448900000|2023-01-11 14:55:00|3730.37|3730.37|3721.88|3721.88|3730.37|3730.37|3721.88|3721.88|0
1673449200000|2023-01-11 15:00:00|3720.61|3720.61|3720.23|3720.23|3721.88|3721.88|3715.34|3715.34|0
1673449500000|2023-01-11 15:05:00|3721.5|3721.5|3722.77|3722.77|3725.61|3725.61|3721.5|3721.5|0
1673449800000|2023-01-11 15:10:00|3723.17|3723.17|3720.72|3720.72|3724.54|3724.54|3720.72|3720.72|0
1673450100000|2023-01-11 15:15:00|3722|3722|3722.2|3722.2|3723.87|3723.87|3720.05|3720.05|0
1673450400000|2023-01-11 15:20:00|3720.92|3720.92|3722.06|3722.06|3723.34|3723.34|3720.92|3720.92|0
1673450700000|2023-01-11 15:25:00|3720.79|3720.79|3721.12|3721.12|3722.4|3722.4|3718.58|3718.58|0
1673451000000|2023-01-11 15:30:00|3722.4|3722.4|3706.72|3706.72|3722.4|3722.4|3706.72|3706.72|0
1673451300000|2023-01-11 15:35:00|3707.99|3707.99|3709.8|3709.8|3712.24|3712.24|3706.86|3706.86|0
1673451600000|2023-01-11 15:40:00|3711.07|3711.07|3710.23|3710.23|3711.07|3711.07|3707.69|3707.69|0
1673451900000|2023-01-11 15:45:00|3711.6|3711.6|3712.29|3712.29|3712.47|3712.47|3709.93|3709.93|0
1673452200000|2023-01-11 15:50:00|3711.02|3711.02|3712.41|3712.41|3713.29|3713.29|3710.74|3710.74|0
1673452500000|2023-01-11 15:55:00|3712.21|3712.21|3706.3|3706.3|3712.21|3712.21|3705.36|3705.36|0
1673452800000|2023-01-11 16:00:00|3707.57|3707.57|3707.95|3707.95|3708.84|3708.84|3706.12|3706.12|0
1673453100000|2023-01-11 16:05:00|3708.05|3708.05|3706.24|3706.24|3708.05|3708.05|3706|3706|0
1673453400000|2023-01-11 16:10:00|3707.51|3707.51|3707.73|3707.73|3707.73|3707.73|3706.16|3706.16|0
1673453700000|2023-01-11 16:15:00|3707.91|3707.91|3706.93|3706.93|3707.91|3707.91|3706.44|3706.44|0
1673454000000|2023-01-11 16:20:00|3706.63|3706.63|3705.79|3705.79|3708.01|3708.01|3705.79|3705.79|0
1673454300000|2023-01-11 16:25:00|3704.52|3704.52|3706.61|3706.61|3707.14|3707.14|3702.78|3702.78|0
1673511300000|2023-01-12 08:15:00|3685.02|3685.02|3693.85|3693.85|3695.4|3695.4|3682.25|3682.25|0
1673511600000|2023-01-12 08:20:00|3691.3|3691.3|3689.63|3689.63|3694.72|3694.72|3689.63|3689.63|0
1673511900000|2023-01-12 08:25:00|3689.47|3689.47|3685.78|3685.78|3689.47|3689.47|3684.11|3684.11|0
1673512200000|2023-01-12 08:30:00|3686.28|3686.28|3689.68|3689.68|3690.4|3690.4|3686.28|3686.28|0
1673512500000|2023-01-12 08:35:00|3688.41|3688.41|3685.86|3685.86|3689.68|3689.68|3684.77|3684.77|0
1673512800000|2023-01-12 08:40:00|3687.06|3687.06|3688.23|3688.23|3689.5|3689.5|3686.96|3686.96|0
1673513100000|2023-01-12 08:45:00|3687.43|3687.43|3691.94|3691.94|3691.94|3691.94|3686.56|3686.56|0
1673513400000|2023-01-12 08:50:00|3690.67|3690.67|3693.12|3693.12|3693.12|3693.12|3689.3|3689.3|0
1673513700000|2023-01-12 08:55:00|3691.84|3691.84|3691.51|3691.51|3691.84|3691.84|3690.57|3690.57|0
1673514000000|2023-01-12 09:00:00|3692.78|3692.78|3692.02|3692.02|3692.79|3692.79|3692.02|3692.02|0
1673514300000|2023-01-12 09:05:00|3691.72|3691.72|3691.92|3691.92|3692.1|3692.1|3690.65|3690.65|0
1673514600000|2023-01-12 09:10:00|3691.82|3691.82|3691.02|3691.02|3692.12|3692.12|3689.57|3689.57|0
1673514900000|2023-01-12 09:15:00|3690.86|3690.86|3694.33|3694.33|3694.33|3694.33|3690.18|3690.18|0
1673515200000|2023-01-12 09:20:00|3694.63|3694.63|3696.58|3696.58|3699.72|3699.72|3694.63|3694.63|0
1673515500000|2023-01-12 09:25:00|3697.85|3697.85|3697.45|3697.45|3697.85|3697.85|3696.58|3696.58|0
1673515800000|2023-01-12 09:30:00|3697.25|3697.25|3699.4|3699.4|3699.4|3699.4|3696.85|3696.85|0
1673516100000|2023-01-12 09:35:00|3698.12|3698.12|3692.06|3692.06|3698.12|3698.12|3689.52|3689.52|0
1673516400000|2023-01-12 09:40:00|3692.16|3692.16|3692.56|3692.56|3695.11|3695.11|3692.16|3692.16|0
1673516700000|2023-01-12 09:45:00|3692.46|3692.46|3694.83|3694.83|3694.83|3694.83|3686.4|3686.4|0
1673517000000|2023-01-12 09:50:00|3695.23|3695.23|3689.64|3689.64|3695.23|3695.23|3689.64|3689.64|0
1673517300000|2023-01-12 09:55:00|3689.44|3689.44|3686.52|3686.52|3690.72|3690.72|3685.83|3685.83|0
1673517600000|2023-01-12 10:00:00|3686.36|3686.36|3683.91|3683.91|3686.36|3686.36|3683.91|3683.91|0
1673517900000|2023-01-12 10:05:00|3682.64|3682.64|3683.62|3683.62|3683.81|3683.81|3681.27|3681.27|0
1673518200000|2023-01-12 10:10:00|3683.42|3683.42|3677.57|3677.57|3683.62|3683.62|3677.57|3677.57|0
1673518500000|2023-01-12 10:15:00|3678.84|3678.84|3677.44|3677.44|3680.28|3680.28|3676.17|3676.17|0
1673518800000|2023-01-12 10:20:00|3678.71|3678.71|3678.71|3678.71|3678.71|3678.71|3678.71|3678.71|0
1673519100000|2023-01-12 10:25:00|3679.01|3679.01|3677.96|3677.96|3679.01|3679.01|3675.77|3675.77|0
1673519400000|2023-01-12 10:30:00|3675.42|3675.42|3680.81|3680.81|3680.81|3680.81|3674.15|3674.15|0
1673519700000|2023-01-12 10:35:00|3678.26|3678.26|3675.82|3675.82|3678.46|3678.46|3675.82|3675.82|0
1673520000000|2023-01-12 10:40:00|3674.55|3674.55|3677.71|3677.71|3678.36|3678.36|3674.55|3674.55|0
1673520300000|2023-01-12 10:45:00|3676.43|3676.43|3678.78|3678.78|3678.78|3678.78|3676.43|3676.43|0
1673520600000|2023-01-12 10:50:00|3678.98|3678.98|3680.45|3680.45|3680.45|3680.45|3677.71|3677.71|0
1673520900000|2023-01-12 10:55:00|3681.72|3681.72|3680.35|3680.35|3684.16|3684.16|3680.35|3680.35|0
1673521200000|2023-01-12 11:00:00|3680.15|3680.15|3680.25|3680.25|3682.79|3682.79|3680.15|3680.15|0
1673521500000|2023-01-12 11:05:00|3680.15|3680.15|3680.05|3680.05|3680.15|3680.15|3676.23|3676.23|0
1673521800000|2023-01-12 11:10:00|3677.51|3677.51|3677.21|3677.21|3679.75|3679.75|3677.21|3677.21|0
1673522100000|2023-01-12 11:15:00|3679.75|3679.75|3669.64|3669.64|3682.89|3682.89|3669.64|3669.64|0
1673522400000|2023-01-12 11:20:00|3668.37|3668.37|3675.82|3675.82|3676|3676|3664.55|3664.55|0
1673522700000|2023-01-12 11:25:00|3675.92|3675.92|3674.65|3674.65|3678.66|3678.66|3673.38|3673.38|0
1673523000000|2023-01-12 11:30:00|3674.85|3674.85|3680.64|3680.64|3682.21|3682.21|3674.85|3674.85|0
1673523300000|2023-01-12 11:35:00|3678.1|3678.1|3676.92|3676.92|3679.37|3679.37|3675.65|3675.65|0
1673523600000|2023-01-12 11:40:00|3679.47|3679.47|3668.73|3668.73|3679.47|3679.47|3668.73|3668.73|0
1673523900000|2023-01-12 11:45:00|3667.46|3667.46|3669.4|3669.4|3669.8|3669.8|3667.26|3667.26|0
1673524200000|2023-01-12 11:50:00|3668.13|3668.13|3669.7|3669.7|3669.7|3669.7|3668.13|3668.13|0
1673524500000|2023-01-12 11:55:00|3669.8|3669.8|3670.77|3670.77|3670.77|3670.77|3668.23|3668.23|0
1673524800000|2023-01-12 12:00:00|3670.87|3670.87|3669.82|3669.82|3670.87|3670.87|3669.24|3669.24|0
1673525100000|2023-01-12 12:05:00|3668.55|3668.55|3668.37|3668.37|3668.55|3668.55|3668.37|3668.37|0
1673525400000|2023-01-12 12:10:00|3669.64|3669.64|3668.27|3668.27|3669.64|3669.64|3667|3667|0
1673525700000|2023-01-12 12:15:00|3667|3667|3665.43|3665.43|3667|3667|3665.43|3665.43|0
1673526000000|2023-01-12 12:20:00|3665.33|3665.33|3665.33|3665.33|3665.53|3665.53|3660.24|3660.24|0
1673526300000|2023-01-12 12:25:00|3664.06|3664.06|3665.33|3665.33|3665.33|3665.33|3664.06|3664.06|0
1673526600000|2023-01-12 12:30:00|3666.6|3666.6|3670.71|3670.71|3670.71|3670.71|3666.6|3666.6|0
1673526900000|2023-01-12 12:35:00|3668.17|3668.17|3668.27|3668.27|3668.27|3668.27|3666.9|3666.9|0
1673527200000|2023-01-12 12:40:00|3667|3667|3669.86|3669.86|3671.13|3671.13|3666.82|3666.82|0
1673527500000|2023-01-12 12:45:00|3671.13|3671.13|3668.59|3668.59|3671.13|3671.13|3668.59|3668.59|0
1673527800000|2023-01-12 12:50:00|3668.79|3668.79|3670.32|3670.32|3670.32|3670.32|3668.69|3668.69|0
1673528100000|2023-01-12 12:55:00|3670.42|3670.42|3666.9|3666.9|3670.42|3670.42|3666.9|3666.9|0
1673528400000|2023-01-12 13:00:00|3669.45|3669.45|3669.84|3669.84|3669.84|3669.84|3669.35|3669.35|0
1673528700000|2023-01-12 13:05:00|3669.64|3669.64|3668.27|3668.27|3669.84|3669.84|3668.21|3668.21|0
1673529000000|2023-01-12 13:10:00|3668.45|3668.45|3670.19|3670.19|3670.19|3670.19|3668.35|3668.35|0
1673529300000|2023-01-12 13:15:00|3670.79|3670.79|3668.44|3668.44|3670.79|3670.79|3667.07|3667.07|0
1673529600000|2023-01-12 13:20:00|3668.24|3668.24|3671.42|3671.42|3671.52|3671.52|3668.24|3668.24|0
1673529900000|2023-01-12 13:25:00|3672.7|3672.7|3670.35|3670.35|3681.9|3681.9|3670.19|3670.19|0
1673530200000|2023-01-12 13:30:00|3665.27|3665.27|3671.46|3671.46|3671.46|3671.46|3639.27|3639.27|0
1673530500000|2023-01-12 13:35:00|3672.46|3672.46|3669.35|3669.35|3687.22|3687.22|3669.35|3669.35|0
1673530800000|2023-01-12 13:40:00|3670.62|3670.62|3667.51|3667.51|3671.63|3671.63|3660.08|3660.08|0
1673531100000|2023-01-12 13:45:00|3672.6|3672.6|3692.08|3692.08|3692.08|3692.08|3672.6|3672.6|0
1673531400000|2023-01-12 13:50:00|3694.62|3694.62|3701.81|3701.81|3703.08|3703.08|3694.62|3694.62|0
1673531700000|2023-01-12 13:55:00|3702.41|3702.41|3705.28|3705.28|3707.99|3707.99|3699.6|3699.6|0
1673532000000|2023-01-12 14:00:00|3704.01|3704.01|3713.05|3713.05|3713.05|3713.05|3703.95|3703.95|0
1673532300000|2023-01-12 14:05:00|3709.24|3709.24|3698.36|3698.36|3709.24|3709.24|3698.26|3698.26|0
1673532600000|2023-01-12 14:10:00|3697.09|3697.09|3687.72|3687.72|3697.09|3697.09|3687.63|3687.63|0
1673532900000|2023-01-12 14:15:00|3687.82|3687.82|3679.25|3679.25|3687.92|3687.92|3679.25|3679.25|0
1673533200000|2023-01-12 14:20:00|3680.52|3680.52|3687.54|3687.54|3687.54|3687.54|3680.52|3680.52|0
1673533500000|2023-01-12 14:25:00|3690.08|3690.08|3696.1|3696.1|3696.97|3696.97|3690.08|3690.08|0
1673533800000|2023-01-12 14:30:00|3699.92|3699.92|3691.53|3691.53|3702.56|3702.56|3691.53|3691.53|0
1673534100000|2023-01-12 14:35:00|3692.8|3692.8|3691.53|3691.53|3694.47|3694.47|3688.88|3688.88|0
1673534400000|2023-01-12 14:40:00|3690.26|3690.26|3681.56|3681.56|3692.8|3692.8|3680.69|3680.69|0
1673534700000|2023-01-12 14:45:00|3681.46|3681.46|3684.14|3684.14|3687.82|3687.82|3679.99|3679.99|0
1673535000000|2023-01-12 14:50:00|3683.66|3683.66|3677.65|3677.65|3686.42|3686.42|3677.65|3677.65|0
1673535300000|2023-01-12 14:55:00|3678.93|3678.93|3685.59|3685.59|3686.5|3686.5|3678.93|3678.93|0
1673535600000|2023-01-12 15:00:00|3685.79|3685.79|3689.03|3689.03|3690.3|3690.3|3684.61|3684.61|0
1673535900000|2023-01-12 15:05:00|3689.33|3689.33|3704.31|3704.31|3705.58|3705.58|3689.33|3689.33|0
1673536200000|2023-01-12 15:10:00|3703.04|3703.04|3719.38|3719.38|3721.63|3721.63|3703.04|3703.04|0
1673536500000|2023-01-12 15:15:00|3720.66|3720.66|3717.99|3717.99|3724.67|3724.67|3717.99|3717.99|0
1673536800000|2023-01-12 15:20:00|3719.27|3719.27|3717.93|3717.93|3720.37|3720.37|3716.65|3716.65|0
1673537100000|2023-01-12 15:25:00|3716.65|3716.65|3715.02|3715.02|3718.42|3718.42|3714.11|3714.11|0
1673537400000|2023-01-12 15:30:00|3716.3|3716.3|3727.03|3727.03|3727.03|3727.03|3714.73|3714.73|0
1673537700000|2023-01-12 15:35:00|3725.76|3725.76|3726.93|3726.93|3727.13|3727.13|3720.67|3720.67|0
1673538000000|2023-01-12 15:40:00|3725.66|3725.66|3717.26|3717.26|3725.66|3725.66|3715.99|3715.99|0
1673538300000|2023-01-12 15:45:00|3717.56|3717.56|3713.75|3713.75|3718.83|3718.83|3711.2|3711.2|0
1673538600000|2023-01-12 15:50:00|3712.47|3712.47|3714.04|3714.04|3714.04|3714.04|3709.93|3709.93|0
1673538900000|2023-01-12 15:55:00|3715.32|3715.32|3709.93|3709.93|3715.32|3715.32|3709.93|3709.93|0
1673539200000|2023-01-12 16:00:00|3710.03|3710.03|3714.14|3714.14|3714.14|3714.14|3707.59|3707.59|0
1673539500000|2023-01-12 16:05:00|3715.42|3715.42|3712.95|3712.95|3715.42|3715.42|3711.58|3711.58|0
1673539800000|2023-01-12 16:10:00|3713.13|3713.13|3713.29|3713.29|3715.77|3715.77|3711.96|3711.96|0
1673540100000|2023-01-12 16:15:00|3712.89|3712.89|3712.04|3712.04|3714.18|3714.18|3711.24|3711.24|0
1673540400000|2023-01-12 16:20:00|3711.94|3711.94|3711.29|3711.29|3713.34|3713.34|3710.57|3710.57|0
1673540700000|2023-01-12 16:25:00|3711.49|3711.49|3715.26|3715.26|3715.26|3715.26|3707.87|3707.87|0
1673597700000|2023-01-13 08:15:00|3694.15|3694.15|3691.83|3691.83|3700.44|3700.44|3689.29|3689.29|0
1673598000000|2023-01-13 08:20:00|3694.38|3694.38|3682.43|3682.43|3695.65|3695.65|3682.43|3682.43|0
1673598300000|2023-01-13 08:25:00|3684.97|3684.97|3683.34|3683.34|3684.97|3684.97|3675.81|3675.81|0
1673598600000|2023-01-13 08:30:00|3685.89|3685.89|3684.72|3684.72|3691.07|3691.07|3684.72|3684.72|0
1673598900000|2023-01-13 08:35:00|3682.17|3682.17|3683.66|3683.66|3684.54|3684.54|3681.59|3681.59|0
1673599200000|2023-01-13 08:40:00|3686.21|3686.21|3685.03|3685.03|3686.31|3686.31|3682.49|3682.49|0
1673599500000|2023-01-13 08:45:00|3686.31|3686.31|3690.82|3690.82|3692.09|3692.09|3686.31|3686.31|0
1673599800000|2023-01-13 08:50:00|3689.55|3689.55|3688.18|3688.18|3689.55|3689.55|3686.9|3686.9|0
1673600100000|2023-01-13 08:55:00|3689.45|3689.45|3692.09|3692.09|3692.09|3692.09|3686.9|3686.9|0
1673600400000|2023-01-13 09:00:00|3691.26|3691.26|3691.52|3691.52|3692.79|3692.79|3689.65|3689.65|0
1673600700000|2023-01-13 09:05:00|3690.25|3690.25|3693.56|3693.56|3695.5|3695.5|3690.25|3690.25|0
1673601000000|2023-01-13 09:10:00|3696.1|3696.1|3697.37|3697.37|3699.92|3699.92|3694.83|3694.83|0
1673601300000|2023-01-13 09:15:00|3696.1|3696.1|3692.12|3692.12|3697.37|3697.37|3692.12|3692.12|0
1673601600000|2023-01-13 09:20:00|3693.39|3693.39|3692.82|3692.82|3694.73|3694.73|3692.82|3692.82|0
1673601900000|2023-01-13 09:25:00|3691.55|3691.55|3685.29|3685.29|3691.55|3691.55|3685.29|3685.29|0
1673602200000|2023-01-13 09:30:00|3686.56|3686.56|3686.56|3686.56|3686.56|3686.56|3686.56|3686.56|0
1673602500000|2023-01-13 09:35:00|3687.83|3687.83|3686.66|3686.66|3689.2|3689.2|3685.39|3685.39|0
1673602800000|2023-01-13 09:40:00|3685.39|3685.39|3689.2|3689.2|3690.47|3690.47|3684.11|3684.11|0
1673603100000|2023-01-13 09:45:00|3690.47|3690.47|3689.2|3689.2|3690.47|3690.47|3685.39|3685.39|0
1673603400000|2023-01-13 09:50:00|3690.47|3690.47|3691.47|3691.47|3692.74|3692.74|3690.47|3690.47|0
1673603700000|2023-01-13 09:55:00|3691.3|3691.3|3691.3|3691.3|3693.85|3693.85|3691.3|3691.3|0
1673604000000|2023-01-13 10:00:00|3691.14|3691.14|3689.57|3689.57|3691.14|3691.14|3689.57|3689.57|0
1673604300000|2023-01-13 10:05:00|3688.29|3688.29|3685.73|3685.73|3688.29|3688.29|3685.73|3685.73|0
1673604600000|2023-01-13 10:10:00|3684.46|3684.46|3685.85|3685.85|3686.53|3686.53|3683.31|3683.31|0
1673604900000|2023-01-13 10:15:00|3685.65|3685.65|3684.38|3684.38|3685.65|3685.65|3684.38|3684.38|0
1673605200000|2023-01-13 10:20:00|3684.56|3684.56|3684.01|3684.01|3684.56|3684.56|3683.12|3683.12|0
1673605500000|2023-01-13 10:25:00|3685.3|3685.3|3679.81|3679.81|3685.3|3685.3|3678.7|3678.7|0
1673605800000|2023-01-13 10:30:00|3681.08|3681.08|3681.81|3681.81|3681.81|3681.81|3680.54|3680.54|0
1673606100000|2023-01-13 10:35:00|3680.54|3680.54|3681.43|3681.43|3681.43|3681.43|3678.89|3678.89|0
1673606400000|2023-01-13 10:40:00|3681.33|3681.33|3681.14|3681.14|3681.33|3681.33|3681.14|3681.14|0
1673606700000|2023-01-13 10:45:00|3680.94|3680.94|3679.43|3679.43|3685.79|3685.79|3679.43|3679.43|0
1673607000000|2023-01-13 10:50:00|3679.23|3679.23|3679.13|3679.13|3681.78|3681.78|3679.13|3679.13|0
1673607300000|2023-01-13 10:55:00|3677.86|3677.86|3677.64|3677.64|3680.19|3680.19|3677.64|3677.64|0
1673607600000|2023-01-13 11:00:00|3676.37|3676.37|3675.12|3675.12|3676.37|3676.37|3673.53|3673.53|0
1673607900000|2023-01-13 11:05:00|3675.32|3675.32|3676.19|3676.19|3676.79|3676.79|3675.32|3675.32|0
1673608200000|2023-01-13 11:10:00|3674.92|3674.92|3672.58|3672.58|3674.92|3674.92|3671.11|3671.11|0
1673608500000|2023-01-13 11:15:00|3672.76|3672.76|3668.94|3668.94|3672.76|3672.76|3668.94|3668.94|0
1673608800000|2023-01-13 11:20:00|3670.21|3670.21|3666.5|3666.5|3670.21|3670.21|3666.5|3666.5|0
1673609100000|2023-01-13 11:25:00|3665.23|3665.23|3665.13|3665.13|3665.23|3665.23|3665.13|3665.13|0
1673609400000|2023-01-13 11:30:00|3665.33|3665.33|3666.2|3666.2|3666.6|3666.6|3664.05|3664.05|0
1673609700000|2023-01-13 11:35:00|3664.93|3664.93|3654.69|3654.69|3664.93|3664.93|3654.05|3654.05|0
1673610000000|2023-01-13 11:40:00|3654.89|3654.89|3655.34|3655.34|3655.34|3655.34|3654.71|3654.71|0
1673610300000|2023-01-13 11:45:00|3654.71|3654.71|3654.07|3654.07|3655.34|3655.34|3653.44|3653.44|0
1673610600000|2023-01-13 11:50:00|3654.77|3654.77|3656.48|3656.48|3656.48|3656.48|3654.77|3654.77|0
1673610900000|2023-01-13 11:55:00|3657.75|3657.75|3656.48|3656.48|3659.02|3659.02|3656.48|3656.48|0
1673611200000|2023-01-13 12:00:00|3656.38|3656.38|3668.29|3668.29|3668.29|3668.29|3656.38|3656.38|0
1673611500000|2023-01-13 12:05:00|3669.56|3669.56|3676.22|3676.22|3678.76|3678.76|3669.56|3669.56|0
1673611800000|2023-01-13 12:10:00|3678.76|3678.76|3672.4|3672.4|3678.76|3678.76|3672.4|3672.4|0
1673612100000|2023-01-13 12:15:00|3671.13|3671.13|3671.13|3671.13|3671.13|3671.13|3671.13|3671.13|0
1673612400000|2023-01-13 12:20:00|3670.93|3670.93|3667.59|3667.59|3670.93|3670.93|3667.59|3667.59|0
1673612700000|2023-01-13 12:25:00|3666.32|3666.32|3660.94|3660.94|3666.32|3666.32|3660.94|3660.94|0
1673613000000|2023-01-13 12:30:00|3661.13|3661.13|3658.62|3658.62|3662.44|3662.44|3655.98|3655.98|0
1673613300000|2023-01-13 12:35:00|3656.08|3656.08|3654.91|3654.91|3657.35|3657.35|3654.91|3654.91|0
1673613600000|2023-01-13 12:40:00|3654.81|3654.81|3653.54|3653.54|3654.81|3654.81|3652.9|3652.9|0
1673613900000|2023-01-13 12:45:00|3653.24|3653.24|3652.94|3652.94|3655.78|3655.78|3652.94|3652.94|0
1673614200000|2023-01-13 12:50:00|3652.3|3652.3|3652.76|3652.76|3654.21|3654.21|3650.85|3650.85|0
1673614500000|2023-01-13 12:55:00|3652.86|3652.86|3654.13|3654.13|3654.13|3654.13|3651.59|3651.59|0
1673614800000|2023-01-13 13:00:00|3655.4|3655.4|3653.42|3653.42|3655.8|3655.8|3653.42|3653.42|0
1673615100000|2023-01-13 13:05:00|3654.7|3654.7|3654.99|3654.99|3654.99|3654.99|3654.4|3654.4|0
1673615400000|2023-01-13 13:10:00|3656.27|3656.27|3658.81|3658.81|3658.81|3658.81|3656.27|3656.27|0
1673615700000|2023-01-13 13:15:00|3660.08|3660.08|3660.08|3660.08|3661.35|3661.35|3660.08|3660.08|0
1673616000000|2023-01-13 13:20:00|3658.81|3658.81|3661.75|3661.75|3663.02|3663.02|3658.81|3658.81|0
1673616300000|2023-01-13 13:25:00|3660.48|3660.48|3658.55|3658.55|3660.48|3660.48|3658.55|3658.55|0
1673616600000|2023-01-13 13:30:00|3657.28|3657.28|3652.81|3652.81|3658.37|3658.37|3652.81|3652.81|0
1673616900000|2023-01-13 13:35:00|3652.17|3652.17|3660.5|3660.5|3660.5|3660.5|3652.17|3652.17|0
1673617200000|2023-01-13 13:40:00|3660.68|3660.68|3659.67|3659.67|3661.95|3661.95|3659.51|3659.51|0
1673617500000|2023-01-13 13:45:00|3659.77|3659.77|3658.2|3658.2|3659.77|3659.77|3656.93|3656.93|0
1673617800000|2023-01-13 13:50:00|3659.47|3659.47|3658.4|3658.4|3660.95|3660.95|3658.4|3658.4|0
1673618100000|2023-01-13 13:55:00|3659.67|3659.67|3659.67|3659.67|3659.67|3659.67|3658.4|3658.4|0
1673618400000|2023-01-13 14:00:00|3660.95|3660.95|3658.4|3658.4|3660.95|3660.95|3658.4|3658.4|0
1673618700000|2023-01-13 14:05:00|3657.13|3657.13|3654.24|3654.24|3657.13|3657.13|3654.24|3654.24|0
1673619000000|2023-01-13 14:10:00|3655.51|3655.51|3659.53|3659.53|3659.53|3659.53|3655.51|3655.51|0
1673619300000|2023-01-13 14:15:00|3658.26|3658.26|3658.73|3658.73|3659.23|3659.23|3657.96|3657.96|0
1673619600000|2023-01-13 14:20:00|3658.9|3658.9|3657.06|3657.06|3658.9|3658.9|3657.06|3657.06|0
1673619900000|2023-01-13 14:25:00|3658.33|3658.33|3661.44|3661.44|3661.44|3661.44|3658.33|3658.33|0
1673620200000|2023-01-13 14:30:00|3660.17|3660.17|3664.69|3664.69|3664.69|3664.69|3659.57|3659.57|0
1673620500000|2023-01-13 14:35:00|3664.5|3664.5|3666|3666|3671.59|3671.59|3663.02|3663.02|0
1673620800000|2023-01-13 14:40:00|3666.64|3666.64|3666|3666|3666.64|3666.64|3662.18|3662.18|0
1673621100000|2023-01-13 14:45:00|3664.73|3664.73|3670.01|3670.01|3675.1|3675.1|3663.46|3663.46|0
1673621400000|2023-01-13 14:50:00|3669.38|3669.38|3671.13|3671.13|3673.68|3673.68|3669.38|3669.38|0
1673621700000|2023-01-13 14:55:00|3669.86|3669.86|3667.32|3667.32|3672.8|3672.8|3667.32|3667.32|0
1673622000000|2023-01-13 15:00:00|3666.05|3666.05|3675.21|3675.21|3680.39|3680.39|3666.05|3666.05|0
1673622300000|2023-01-13 15:05:00|3673.94|3673.94|3675.41|3675.41|3679.65|3679.65|3673.94|3673.94|0
1673622600000|2023-01-13 15:10:00|3674.14|3674.14|3680.14|3680.14|3681.22|3681.22|3674.14|3674.14|0
1673622900000|2023-01-13 15:15:00|3681.41|3681.41|3682.86|3682.86|3683.68|3683.68|3681.41|3681.41|0
1673623200000|2023-01-13 15:20:00|3683.5|3683.5|3683.46|3683.46|3684.73|3684.73|3682.09|3682.09|0
1673623500000|2023-01-13 15:25:00|3682.19|3682.19|3677.1|3677.1|3682.19|3682.19|3677.1|3677.1|0
1673623800000|2023-01-13 15:30:00|3676.8|3676.8|3676.8|3676.8|3677.1|3677.1|3675.53|3675.53|0
1673624100000|2023-01-13 15:35:00|3678.07|3678.07|3675.89|3675.89|3678.43|3678.43|3675.89|3675.89|0
1673624400000|2023-01-13 15:40:00|3677.16|3677.16|3673.94|3673.94|3678.43|3678.43|3673.94|3673.94|0
1673624700000|2023-01-13 15:45:00|3675.21|3675.21|3675.11|3675.11|3677.56|3677.56|3675.02|3675.02|0
1673625000000|2023-01-13 15:50:00|3675.02|3675.02|3669.29|3669.29|3675.02|3675.02|3669.29|3669.29|0
1673625300000|2023-01-13 15:55:00|3670.56|3670.56|3665.08|3665.08|3670.73|3670.73|3665.08|3665.08|0
1673625600000|2023-01-13 16:00:00|3663.8|3663.8|3667.04|3667.04|3667.04|3667.04|3663.21|3663.21|0
1673625900000|2023-01-13 16:05:00|3668.31|3668.31|3667.9|3667.9|3668.31|3668.31|3665.47|3665.47|0
1673626200000|2023-01-13 16:10:00|3667.8|3667.8|3663.09|3663.09|3667.8|3667.8|3661.82|3661.82|0
1673626500000|2023-01-13 16:15:00|3661.82|3661.82|3660.61|3660.61|3661.82|3661.82|3654.02|3654.02|0
1673626800000|2023-01-13 16:20:00|3660.41|3660.41|3660.77|3660.77|3662.04|3662.04|3657.33|3657.33|0
1673627100000|2023-01-13 16:25:00|3660.41|3660.41|3660.04|3660.04|3663.51|3663.51|3659.5|3659.5|0
1673856900000|2023-01-16 08:15:00|3653.16|3653.16|3655.27|3655.27|3655.27|3655.27|3651.25|3651.25|0
1673857200000|2023-01-16 08:20:00|3655.9|3655.9|3663.53|3663.53|3663.53|3663.53|3655.9|3655.9|0
1673857500000|2023-01-16 08:25:00|3660.99|3660.99|3659.46|3659.46|3660.99|3660.99|3659.46|3659.46|0
1673857800000|2023-01-16 08:30:00|3658.76|3658.76|3654.85|3654.85|3660.04|3660.04|3654.85|3654.85|0
1673858100000|2023-01-16 08:35:00|3654.68|3654.68|3648.1|3648.1|3657.56|3657.56|3648.1|3648.1|0
1673858400000|2023-01-16 08:40:00|3651.28|3651.28|3653.15|3653.15|3653.15|3653.15|3651.28|3651.28|0
1673858700000|2023-01-16 08:45:00|3650.6|3650.6|3648.67|3648.67|3650.6|3650.6|3647.3|3647.3|0
1673859000000|2023-01-16 08:50:00|3648.04|3648.04|3641.91|3641.91|3648.07|3648.07|3638.1|3638.1|0
1673859300000|2023-01-16 08:55:00|3641.28|3641.28|3645.9|3645.9|3645.9|3645.9|3640.54|3640.54|0
1673859600000|2023-01-16 09:00:00|3647.8|3647.8|3648.24|3648.24|3650.14|3650.14|3647.6|3647.6|0
1673859900000|2023-01-16 09:05:00|3649.51|3649.51|3649.74|3649.74|3652.05|3652.05|3649.51|3649.51|0
1673860200000|2023-01-16 09:10:00|3652.92|3652.92|3657.49|3657.49|3661.31|3661.31|3652.92|3652.92|0
1673860500000|2023-01-16 09:15:00|3657.85|3657.85|3665.01|3665.01|3665.01|3665.01|3657.85|3657.85|0
1673860800000|2023-01-16 09:20:00|3667.55|3667.55|3671.76|3671.76|3676.85|3676.85|3667.55|3667.55|0
1673861100000|2023-01-16 09:25:00|3674.31|3674.31|3676.85|3676.85|3676.85|3676.85|3674.31|3674.31|0
1673861400000|2023-01-16 09:30:00|3678.12|3678.12|3680.79|3680.79|3680.79|3680.79|3675.58|3675.58|0
1673861700000|2023-01-16 09:35:00|3681.09|3681.09|3682.68|3682.68|3687.77|3687.77|3679.64|3679.64|0
1673862000000|2023-01-16 09:40:00|3685.22|3685.22|3686.5|3686.5|3690.31|3690.31|3685.22|3685.22|0
1673862300000|2023-01-16 09:45:00|3687.77|3687.77|3683.29|3683.29|3687.77|3687.77|3682.51|3682.51|0
1673862600000|2023-01-16 09:50:00|3683.45|3683.45|3690.91|3690.91|3690.91|3690.91|3683.45|3683.45|0
1673862900000|2023-01-16 09:55:00|3689.63|3689.63|3688.2|3688.2|3690.91|3690.91|3688.2|3688.2|0
1673863200000|2023-01-16 10:00:00|3689.47|3689.47|3689.1|3689.1|3690.74|3690.74|3686.72|3686.72|0
1673863500000|2023-01-16 10:05:00|3689.27|3689.27|3692.57|3692.57|3693.84|3693.84|3689.27|3689.27|0
1673863800000|2023-01-16 10:10:00|3691.3|3691.3|3691.3|3691.3|3693.84|3693.84|3690.02|3690.02|0
1673864100000|2023-01-16 10:15:00|3693.84|3693.84|3692.57|3692.57|3695.11|3695.11|3691.3|3691.3|0
1673864400000|2023-01-16 10:20:00|3693.84|3693.84|3697.66|3697.66|3697.66|3697.66|3693.84|3693.84|0
1673864700000|2023-01-16 10:25:00|3696.38|3696.38|3696.38|3696.38|3700.2|3700.2|3693.84|3693.84|0
1673865300000|2023-01-16 10:35:00|3697.66|3697.66|3700.2|3700.2|3701.47|3701.47|3697.66|3697.66|0
1673865600000|2023-01-16 10:40:00|3701.47|3701.47|3705.61|3705.61|3705.7|3705.7|3701.11|3701.11|0
1673865900000|2023-01-16 10:45:00|3705.51|3705.51|3705.51|3705.51|3705.51|3705.51|3702.76|3702.76|0
1673866200000|2023-01-16 10:50:00|3706.78|3706.78|3707.06|3707.06|3710.87|3710.87|3705.78|3705.78|0
1673866500000|2023-01-16 10:55:00|3708.33|3708.33|3712.44|3712.44|3712.54|3712.54|3707.06|3707.06|0
1673866800000|2023-01-16 11:00:00|3709.9|3709.9|3710.9|3710.9|3711.07|3711.07|3709.8|3709.8|0
1673867100000|2023-01-16 11:05:00|3710.71|3710.71|3712.85|3712.85|3712.85|3712.85|3710.31|3710.31|0
1673867400000|2023-01-16 11:10:00|3713.35|3713.35|3708.43|3708.43|3713.35|3713.35|3708.43|3708.43|0
1673867700000|2023-01-16 11:15:00|3707.16|3707.16|3706.06|3706.06|3707.34|3707.34|3706.06|3706.06|0
1673868000000|2023-01-16 11:20:00|3706.16|3706.16|3699.64|3699.64|3706.16|3706.16|3699.64|3699.64|0
1673868300000|2023-01-16 11:25:00|3698.37|3698.37|3697.39|3697.39|3699.94|3699.94|3697.39|3697.39|0
1673868600000|2023-01-16 11:30:00|3696.12|3696.12|3695.94|3695.94|3696.12|3696.12|3695.94|3695.94|0
1673868900000|2023-01-16 11:35:00|3696.24|3696.24|3696.34|3696.34|3696.34|3696.34|3694.97|3694.97|0
1673869200000|2023-01-16 11:40:00|3698.88|3698.88|3692.69|3692.69|3698.88|3698.88|3692.69|3692.69|0
1673869500000|2023-01-16 11:45:00|3692.79|3692.79|3693.9|3693.9|3694.06|3694.06|3692.79|3692.79|0
1673869800000|2023-01-16 11:50:00|3693.72|3693.72|3693.36|3693.36|3693.72|3693.72|3693.26|3693.26|0
1673870100000|2023-01-16 11:55:00|3698.44|3698.44|3690.81|3690.81|3698.44|3698.44|3690.81|3690.81|0
1673870400000|2023-01-16 12:00:00|3690.42|3690.42|3692.21|3692.21|3696.02|3696.02|3689.04|3689.04|0
1673870700000|2023-01-16 12:05:00|3692.7|3692.7|3691.63|3691.63|3692.72|3692.72|3691.45|3691.45|0
1673871000000|2023-01-16 12:10:00|3692.9|3692.9|3692.12|3692.12|3693.4|3693.4|3692.12|3692.12|0
1673871300000|2023-01-16 12:15:00|3691.96|3691.96|3691.96|3691.96|3693.23|3693.23|3691.96|3691.96|0
1673871600000|2023-01-16 12:20:00|3690.69|3690.69|3689.41|3689.41|3690.69|3690.69|3689.41|3689.41|0
1673871900000|2023-01-16 12:25:00|3689.21|3689.21|3687.76|3687.76|3689.21|3689.21|3687.76|3687.76|0
1673872200000|2023-01-16 12:30:00|3688.1|3688.1|3684.18|3684.18|3689.37|3689.37|3684.18|3684.18|0
1673872500000|2023-01-16 12:35:00|3686.72|3686.72|3685.45|3685.45|3688|3688|3685.45|3685.45|0
1673872800000|2023-01-16 12:40:00|3685.99|3685.99|3688.53|3688.53|3688.53|3688.53|3685.99|3685.99|0
1673873100000|2023-01-16 12:45:00|3687.26|3687.26|3688.83|3688.83|3689.71|3689.71|3687.16|3687.16|0
1673873400000|2023-01-16 12:50:00|3690.1|3690.1|3690.2|3690.2|3690.2|3690.2|3688.83|3688.83|0
1673873700000|2023-01-16 12:55:00|3690.4|3690.4|3690.24|3690.24|3690.6|3690.6|3690.24|3690.24|0
1673874000000|2023-01-16 13:00:00|3691.52|3691.52|3690.42|3690.42|3691.52|3691.52|3690.24|3690.24|0
1673874300000|2023-01-16 13:05:00|3691.7|3691.7|3690.42|3690.42|3691.7|3691.7|3690.42|3690.42|0
1673874600000|2023-01-16 13:10:00|3690.24|3690.24|3691.75|3691.75|3692.11|3692.11|3690.24|3690.24|0
1673874900000|2023-01-16 13:15:00|3693.03|3693.03|3689.21|3689.21|3693.03|3693.03|3689.21|3689.21|0
1673875200000|2023-01-16 13:20:00|3689.31|3689.31|3693.23|3693.23|3693.23|3693.23|3689.31|3689.31|0
1673875500000|2023-01-16 13:25:00|3694.5|3694.5|3688.24|3688.24|3694.5|3694.5|3688.14|3688.14|0
1673875800000|2023-01-16 13:30:00|3688.42|3688.42|3692.4|3692.4|3692.4|3692.4|3688.42|3688.42|0
1673876100000|2023-01-16 13:35:00|3693.67|3693.67|3689.37|3689.37|3693.67|3693.67|3688.39|3688.39|0
1673876400000|2023-01-16 13:40:00|3689.47|3689.47|3688.12|3688.12|3689.57|3689.57|3688.12|3688.12|0
1673876700000|2023-01-16 13:45:00|3689.39|3689.39|3686.84|3686.84|3690.66|3690.66|3686.84|3686.84|0
1673877000000|2023-01-16 13:50:00|3687.04|3687.04|3687.4|3687.4|3687.4|3687.4|3686.13|3686.13|0
1673877300000|2023-01-16 13:55:00|3686.13|3686.13|3683.53|3683.53|3686.23|3686.23|3678.6|3678.6|0
1673877600000|2023-01-16 14:00:00|3684.8|3684.8|3685.7|3685.7|3688.41|3688.41|3684.7|3684.7|0
1673877900000|2023-01-16 14:05:00|3688.25|3688.25|3685.23|3685.23|3688.25|3688.25|3685.23|3685.23|0
1673878200000|2023-01-16 14:10:00|3685.13|3685.13|3683.69|3683.69|3685.43|3685.43|3683.59|3683.59|0
1673878500000|2023-01-16 14:15:00|3684.96|3684.96|3683.85|3683.85|3684.96|3684.96|3683.69|3683.69|0
1673878800000|2023-01-16 14:20:00|3684.05|3684.05|3684.35|3684.35|3684.35|3684.35|3683.95|3683.95|0
1673879100000|2023-01-16 14:25:00|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|0
1673879400000|2023-01-16 14:30:00|3685.52|3685.52|3685.33|3685.33|3685.72|3685.72|3685.33|3685.33|0
1673879700000|2023-01-16 14:35:00|3684.05|3684.05|3683.7|3683.7|3685.33|3685.33|3681.51|3681.51|0
1673880000000|2023-01-16 14:40:00|3682.42|3682.42|3681.99|3681.99|3682.42|3682.42|3681.99|3681.99|0
1673880300000|2023-01-16 14:45:00|3683.26|3683.26|3683.53|3683.53|3683.56|3683.56|3683.26|3683.26|0
1673880600000|2023-01-16 14:50:00|3682.26|3682.26|3681.54|3681.54|3682.91|3682.91|3680.99|3680.99|0
1673880900000|2023-01-16 14:55:00|3680.27|3680.27|3682.42|3682.42|3682.42|3682.42|3679.97|3679.97|0
1673881200000|2023-01-16 15:00:00|3683.69|3683.69|3683.89|3683.89|3686.43|3686.43|3682.42|3682.42|0
1673881500000|2023-01-16 15:05:00|3685.16|3685.16|3685.56|3685.56|3686.43|3686.43|3685.16|3685.16|0
1673881800000|2023-01-16 15:10:00|3685.66|3685.66|3683.28|3683.28|3687.2|3687.2|3683.28|3683.28|0
1673882100000|2023-01-16 15:15:00|3683.82|3683.82|3686.35|3686.35|3687.62|3687.62|3683.54|3683.54|0
1673882400000|2023-01-16 15:20:00|3686.45|3686.45|3688.51|3688.51|3689.97|3689.97|3686.15|3686.15|0
1673882700000|2023-01-16 15:25:00|3687.24|3687.24|3691.5|3691.5|3691.5|3691.5|3687.24|3687.24|0
1673883000000|2023-01-16 15:30:00|3691.68|3691.68|3691.98|3691.98|3693.25|3693.25|3691.68|3691.68|0
1673883300000|2023-01-16 15:35:00|3690.71|3690.71|3689.48|3689.48|3694.88|3694.88|3689.28|3689.28|0
1673883600000|2023-01-16 15:40:00|3689.68|3689.68|3694.32|3694.32|3697.84|3697.84|3689.68|3689.68|0
1673883900000|2023-01-16 15:45:00|3695.59|3695.59|3706.72|3706.72|3712.69|3712.69|3694.32|3694.32|0
1673884200000|2023-01-16 15:50:00|3706.92|3706.92|3709.01|3709.01|3709.01|3709.01|3705.27|3705.27|0
1673884500000|2023-01-16 15:55:00|3709.2|3709.2|3706.46|3706.46|3710.28|3710.28|3706.46|3706.46|0
1673884800000|2023-01-16 16:00:00|3706.26|3706.26|3700.8|3700.8|3706.26|3706.26|3700.5|3700.5|0
1673885100000|2023-01-16 16:05:00|3700.7|3700.7|3703.14|3703.14|3705.78|3705.78|3700.7|3700.7|0
1673885400000|2023-01-16 16:10:00|3703.24|3703.24|3703.14|3703.14|3704.41|3704.41|3703.14|3703.14|0
1673885700000|2023-01-16 16:15:00|3703.5|3703.5|3703.67|3703.67|3704.77|3704.77|3703|3703|0
1673886000000|2023-01-16 16:20:00|3703.31|3703.31|3703.22|3703.22|3704.84|3704.84|3702.22|3702.22|0
1673886300000|2023-01-16 16:25:00|3703.04|3703.04|3702.58|3702.58|3706.73|3706.73|3701.31|3701.31|0
1673943300000|2023-01-17 08:15:00|3696.56|3696.56|3687.06|3687.06|3697.83|3697.83|3687.06|3687.06|0
1673943600000|2023-01-17 08:20:00|3684.51|3684.51|3684.51|3684.51|3684.51|3684.51|3679.43|3679.43|0
1673943900000|2023-01-17 08:25:00|3684.71|3684.71|3680.97|3680.97|3685.59|3685.59|3680.97|3680.97|0
1673944200000|2023-01-17 08:30:00|3681.17|3681.17|3673.39|3673.39|3681.17|3681.17|3672.28|3672.28|0
1673944500000|2023-01-17 08:35:00|3673.59|3673.59|3674.37|3674.37|3674.37|3674.37|3666.26|3666.26|0
1673944800000|2023-01-17 08:40:00|3675.64|3675.64|3676.29|3676.29|3677.77|3677.77|3675.02|3675.02|0
1673945100000|2023-01-17 08:45:00|3677.57|3677.57|3677.5|3677.5|3677.57|3677.57|3676.23|3676.23|0
1673945400000|2023-01-17 08:50:00|3676.23|3676.23|3678.53|3678.53|3682.35|3682.35|3674.96|3674.96|0
1673945700000|2023-01-17 08:55:00|3678.33|3678.33|3682.45|3682.45|3682.45|3682.45|3678.03|3678.03|0
1673946000000|2023-01-17 09:00:00|3679.9|3679.9|3684.05|3684.05|3685.29|3685.29|3679.9|3679.9|0
1673946300000|2023-01-17 09:05:00|3685.32|3685.32|3683.75|3683.75|3687.57|3687.57|3683.75|3683.75|0
1673946600000|2023-01-17 09:10:00|3685.02|3685.02|3676.22|3676.22|3685.02|3685.02|3676.22|3676.22|0
1673946900000|2023-01-17 09:15:00|3676.12|3676.12|3672.65|3672.65|3676.12|3676.12|3671.03|3671.03|0
1673947200000|2023-01-17 09:20:00|3672.05|3672.05|3671.79|3671.79|3673.52|3673.52|3671.79|3671.79|0
1673947500000|2023-01-17 09:25:00|3672.32|3672.32|3675.43|3675.43|3676.7|3676.7|3672.32|3672.32|0
1673947800000|2023-01-17 09:30:00|3674.16|3674.16|3684.76|3684.76|3684.76|3684.76|3674.16|3674.16|0
1673948100000|2023-01-17 09:35:00|3687.31|3687.31|3685.11|3685.11|3687.47|3687.47|3684.93|3684.93|0
1673948400000|2023-01-17 09:40:00|3683.84|3683.84|3684.47|3684.47|3685.92|3685.92|3683.2|3683.2|0
1673948700000|2023-01-17 09:45:00|3684.14|3684.14|3682.27|3682.27|3684.14|3684.14|3679.73|3679.73|0
1673949000000|2023-01-17 09:50:00|3684.81|3684.81|3684.99|3684.99|3684.99|3684.99|3684.81|3684.81|0
1673949300000|2023-01-17 09:55:00|3686.26|3686.26|3686.54|3686.54|3686.54|3686.54|3685.27|3685.27|0
1673949600000|2023-01-17 10:00:00|3684|3684|3681.79|3681.79|3684|3684|3681.79|3681.79|0
1673949900000|2023-01-17 10:05:00|3681.97|3681.97|3677.12|3677.12|3681.97|3681.97|3676.59|3676.59|0
1673950200000|2023-01-17 10:10:00|3677.32|3677.32|3675.71|3675.71|3679.86|3679.86|3675.71|3675.71|0
1673950500000|2023-01-17 10:15:00|3675.91|3675.91|3679.16|3679.16|3679.16|3679.16|3675.25|3675.25|0
1673950800000|2023-01-17 10:20:00|3677.89|3677.89|3678.14|3678.14|3679.61|3679.61|3677.89|3677.89|0
1673951100000|2023-01-17 10:25:00|3677.78|3677.78|3676.51|3676.51|3677.78|3677.78|3675.23|3675.23|0
1673951400000|2023-01-17 10:30:00|3677.78|3677.78|3677.56|3677.56|3679.15|3679.15|3677.56|3677.56|0
1673951700000|2023-01-17 10:35:00|3677.72|3677.72|3677.39|3677.39|3677.79|3677.79|3676.12|3676.12|0
1673952000000|2023-01-17 10:40:00|3676.12|3676.12|3675.13|3675.13|3676.82|3676.82|3675.13|3675.13|0
1673952300000|2023-01-17 10:45:00|3674.63|3674.63|3675.2|3675.2|3675.4|3675.4|3674.13|3674.13|0
1673952600000|2023-01-17 10:50:00|3676.48|3676.48|3676.48|3676.48|3676.48|3676.48|3676.38|3676.38|0
1673952900000|2023-01-17 10:55:00|3677.75|3677.75|3675.88|3675.88|3677.85|3677.85|3675.7|3675.7|0
1673953200000|2023-01-17 11:00:00|3674.61|3674.61|3673.93|3673.93|3675.21|3675.21|3673.93|3673.93|0
1673953500000|2023-01-17 11:05:00|3673.76|3673.76|3667.18|3667.18|3674.11|3674.11|3667|3667|0
1673953800000|2023-01-17 11:10:00|3665.91|3665.91|3665.91|3665.91|3665.91|3665.91|3665.91|3665.91|0
1673954100000|2023-01-17 11:15:00|3665.61|3665.61|3669.42|3669.42|3669.42|3669.42|3665.41|3665.41|0
1673954400000|2023-01-17 11:20:00|3669.22|3669.22|3669.16|3669.16|3672.5|3672.5|3668.69|3668.69|0
1673954700000|2023-01-17 11:25:00|3668.96|3668.96|3668.19|3668.19|3669.46|3669.46|3668.19|3668.19|0
1673955000000|2023-01-17 11:30:00|3666.92|3666.92|3666.55|3666.55|3666.92|3666.92|3666.55|3666.55|0
1673955300000|2023-01-17 11:35:00|3666.19|3666.19|3664.52|3664.52|3667.17|3667.17|3664.52|3664.52|0
1673955600000|2023-01-17 11:40:00|3664.34|3664.34|3661.44|3661.44|3664.54|3664.54|3661.24|3661.24|0
1673955900000|2023-01-17 11:45:00|3660.16|3660.16|3660.26|3660.26|3660.26|3660.26|3660.16|3660.16|0
1673956200000|2023-01-17 11:50:00|3660.36|3660.36|3664.08|3664.08|3664.18|3664.18|3660.36|3660.36|0
1673956500000|2023-01-17 11:55:00|3664.18|3664.18|3661.63|3661.63|3664.38|3664.38|3661.63|3661.63|0
1673956800000|2023-01-17 12:00:00|3660.36|3660.36|3660.99|3660.99|3662.71|3662.71|3660.16|3660.16|0
1673957100000|2023-01-17 12:05:00|3662.26|3662.26|3662.1|3662.1|3663.73|3663.73|3662.1|3662.1|0
1673957400000|2023-01-17 12:10:00|3660.83|3660.83|3660.83|3660.83|3660.83|3660.83|3660.83|3660.83|0
1673957700000|2023-01-17 12:15:00|3662.1|3662.1|3662.1|3662.1|3663.37|3663.37|3662.1|3662.1|0
1673958000000|2023-01-17 12:20:00|3662.2|3662.2|3663.5|3663.5|3663.6|3663.6|3660.76|3660.76|0
1673958300000|2023-01-17 12:25:00|3663.4|3663.4|3660.66|3660.66|3663.4|3663.4|3660.66|3660.66|0
1673958600000|2023-01-17 12:30:00|3660.36|3660.36|3661.63|3661.63|3661.83|3661.83|3660.36|3660.36|0
1673958900000|2023-01-17 12:35:00|3661.46|3661.46|3664.13|3664.13|3664.13|3664.13|3661.46|3661.46|0
1673959200000|2023-01-17 12:40:00|3663.93|3663.93|3670.29|3670.29|3671.56|3671.56|3663.93|3663.93|0
1673959500000|2023-01-17 12:45:00|3669.02|3669.02|3671.56|3671.56|3671.56|3671.56|3667.75|3667.75|0
1673959800000|2023-01-17 12:50:00|3671.46|3671.46|3670.19|3670.19|3671.46|3671.46|3668.72|3668.72|0
1673960100000|2023-01-17 12:55:00|3670.39|3670.39|3668.05|3668.05|3670.49|3670.49|3668.05|3668.05|0
1673960400000|2023-01-17 13:00:00|3669.32|3669.32|3667.49|3667.49|3669.32|3669.32|3667.49|3667.49|0
1673960700000|2023-01-17 13:05:00|3668.76|3668.76|3659.86|3659.86|3668.76|3668.76|3657.31|3657.31|0
1673961000000|2023-01-17 13:10:00|3662.4|3662.4|3666.34|3666.34|3666.34|3666.34|3662.4|3662.4|0
1673961300000|2023-01-17 13:15:00|3665.07|3665.07|3664.87|3664.87|3665.37|3665.37|3663.8|3663.8|0
1673961600000|2023-01-17 13:20:00|3663.6|3663.6|3665.41|3665.41|3666.68|3666.68|3663.6|3663.6|0
1673961900000|2023-01-17 13:25:00|3666.68|3666.68|3666.58|3666.58|3667.85|3667.85|3666.58|3666.58|0
1673962200000|2023-01-17 13:30:00|3669.13|3669.13|3669.32|3669.32|3669.32|3669.32|3667.85|3667.85|0
1673962500000|2023-01-17 13:35:00|3670.6|3670.6|3666.21|3666.21|3670.6|3670.6|3666.21|3666.21|0
1673962800000|2023-01-17 13:40:00|3667.48|3667.48|3661.89|3661.89|3667.48|3667.48|3661.89|3661.89|0
1673963100000|2023-01-17 13:45:00|3663.16|3663.16|3659.68|3659.68|3663.18|3663.18|3659.68|3659.68|0
1673963400000|2023-01-17 13:50:00|3659.58|3659.58|3657.03|3657.03|3659.58|3659.58|3655.76|3655.76|0
1673963700000|2023-01-17 13:55:00|3656.94|3656.94|3655.76|3655.76|3656.94|3656.94|3654.39|3654.39|0
1673964000000|2023-01-17 14:00:00|3657.03|3657.03|3657.12|3657.12|3657.43|3657.43|3655.85|3655.85|0
1673964300000|2023-01-17 14:05:00|3657.02|3657.02|3653.86|3653.86|3657.02|3657.02|3653.21|3653.21|0
1673964600000|2023-01-17 14:10:00|3655.14|3655.14|3658.04|3658.04|3658.04|3658.04|3655.14|3655.14|0
1673964900000|2023-01-17 14:15:00|3657.88|3657.88|3659.05|3659.05|3659.99|3659.99|3656.27|3656.27|0
1673965200000|2023-01-17 14:20:00|3659.15|3659.15|3657.18|3657.18|3659.15|3659.15|3657.18|3657.18|0
1673965500000|2023-01-17 14:25:00|3657.28|3657.28|3653.61|3653.61|3657.28|3657.28|3652.33|3652.33|0
1673965800000|2023-01-17 14:30:00|3652.33|3652.33|3660.27|3660.27|3661.71|3661.71|3652.33|3652.33|0
1673966100000|2023-01-17 14:35:00|3661.54|3661.54|3668.87|3668.87|3669.17|3669.17|3661.54|3661.54|0
1673966400000|2023-01-17 14:40:00|3667.6|3667.6|3669.98|3669.98|3675.17|3675.17|3667.43|3667.43|0
1673966700000|2023-01-17 14:45:00|3671.25|3671.25|3675.23|3675.23|3680.72|3680.72|3671.25|3671.25|0
1673967000000|2023-01-17 14:50:00|3674.9|3674.9|3674.09|3674.09|3675.3|3675.3|3671.52|3671.52|0
1673967300000|2023-01-17 14:55:00|3673.99|3673.99|3676.44|3676.44|3676.44|3676.44|3672.62|3672.62|0
1673967600000|2023-01-17 15:00:00|3676.98|3676.98|3702.45|3702.45|3710.48|3710.48|3676.98|3676.98|0
1673967900000|2023-01-17 15:05:00|3703.72|3703.72|3700.28|3700.28|3703.92|3703.92|3695.37|3695.37|0
1673968200000|2023-01-17 15:10:00|3700.58|3700.58|3694.05|3694.05|3700.58|3700.58|3694.05|3694.05|0
1673968500000|2023-01-17 15:15:00|3693.75|3693.75|3693.81|3693.81|3694.55|3694.55|3691.9|3691.9|0
1673968800000|2023-01-17 15:20:00|3695.08|3695.08|3693.44|3693.44|3696.58|3696.58|3693.44|3693.44|0
1673969100000|2023-01-17 15:25:00|3694.71|3694.71|3696.58|3696.58|3697.26|3697.26|3690.7|3690.7|0
1673969400000|2023-01-17 15:30:00|3695.31|3695.31|3691.56|3691.56|3695.49|3695.49|3685.97|3685.97|0
1673969700000|2023-01-17 15:35:00|3692.83|3692.83|3687.35|3687.35|3692.83|3692.83|3687.35|3687.35|0
1673970000000|2023-01-17 15:40:00|3686.07|3686.07|3680.34|3680.34|3687.15|3687.15|3679.17|3679.17|0
1673970300000|2023-01-17 15:45:00|3680.52|3680.52|3686.78|3686.78|3688.15|3688.15|3680.52|3680.52|0
1673970600000|2023-01-17 15:50:00|3685.51|3685.51|3676.18|3676.18|3685.51|3685.51|3676.18|3676.18|0
1673970900000|2023-01-17 15:55:00|3674.91|3674.91|3682|3682|3682|3682|3673.44|3673.44|0
1673971200000|2023-01-17 16:00:00|3683.27|3683.27|3681.87|3681.87|3684.54|3684.54|3681.7|3681.7|0
1673971500000|2023-01-17 16:05:00|3680.6|3680.6|3676.45|3676.45|3680.6|3680.6|3672.5|3672.5|0
1673971800000|2023-01-17 16:10:00|3677.72|3677.72|3677.83|3677.83|3678.99|3678.99|3674.89|3674.89|0
1673972100000|2023-01-17 16:15:00|3679.1|3679.1|3676.49|3676.49|3680.32|3680.32|3676.49|3676.49|0
1673972400000|2023-01-17 16:20:00|3676.32|3676.32|3675.71|3675.71|3678.44|3678.44|3675.6|3675.6|0
1673972700000|2023-01-17 16:25:00|3675.81|3675.81|3687.5|3687.5|3687.8|3687.8|3675.81|3675.81|0
1674029700000|2023-01-18 08:15:00|3706.88|3706.88|3699.26|3699.26|3706.88|3706.88|3699.26|3699.26|0
1674030000000|2023-01-18 08:20:00|3697.99|3697.99|3691.05|3691.05|3699.95|3699.95|3691.05|3691.05|0
1674030300000|2023-01-18 08:25:00|3690.85|3690.85|3696.72|3696.72|3696.72|3696.72|3685.87|3685.87|0
1674030600000|2023-01-18 08:30:00|3696.52|3696.52|3693.4|3693.4|3699.06|3699.06|3693.4|3693.4|0
1674030900000|2023-01-18 08:35:00|3694.67|3694.67|3692.59|3692.59|3694.67|3694.67|3689.94|3689.94|0
1674031200000|2023-01-18 08:40:00|3691.31|3691.31|3699.11|3699.11|3699.11|3699.11|3690.04|3690.04|0
1674031500000|2023-01-18 08:45:00|3701.01|3701.01|3698.13|3698.13|3701.01|3701.01|3696.5|3696.5|0
1674031800000|2023-01-18 08:50:00|3698.53|3698.53|3702.55|3702.55|3703.82|3703.82|3696.16|3696.16|0
1674032100000|2023-01-18 08:55:00|3702.64|3702.64|3703.76|3703.76|3703.76|3703.76|3700.92|3700.92|0
1674032400000|2023-01-18 09:00:00|3704.09|3704.09|3702.72|3702.72|3704.69|3704.69|3701.45|3701.45|0
1674032700000|2023-01-18 09:05:00|3702.54|3702.54|3703.62|3703.62|3704.11|3704.11|3702.44|3702.44|0
1674033000000|2023-01-18 09:10:00|3703.79|3703.79|3703.89|3703.89|3705.17|3705.17|3702.62|3702.62|0
1674033300000|2023-01-18 09:15:00|3704.07|3704.07|3704.41|3704.41|3704.41|3704.41|3704.07|3704.07|0
1674033600000|2023-01-18 09:20:00|3703.13|3703.13|3705.68|3705.68|3705.68|3705.68|3703.13|3703.13|0
1674033900000|2023-01-18 09:25:00|3704.41|3704.41|3714.18|3714.18|3715.85|3715.85|3704.41|3704.41|0
1674034200000|2023-01-18 09:30:00|3715.45|3715.45|3716.83|3716.83|3716.83|3716.83|3714.18|3714.18|0
1674034500000|2023-01-18 09:35:00|3715.55|3715.55|3715.81|3715.81|3715.81|3715.81|3713.37|3713.37|0
1674034800000|2023-01-18 09:40:00|3718.36|3718.36|3717.09|3717.09|3718.72|3718.72|3717.09|3717.09|0
1674035100000|2023-01-18 09:45:00|3715.82|3715.82|3713.65|3713.65|3715.82|3715.82|3713.65|3713.65|0
1674035400000|2023-01-18 09:50:00|3712.38|3712.38|3713.25|3713.25|3713.25|3713.25|3711.98|3711.98|0
1674035700000|2023-01-18 09:55:00|3713.15|3713.15|3719.51|3719.51|3719.51|3719.51|3713.15|3713.15|0
1674036000000|2023-01-18 10:00:00|3718.24|3718.24|3716.5|3716.5|3718.24|3718.24|3713.96|3713.96|0
1674036300000|2023-01-18 10:05:00|3716.32|3716.32|3718.29|3718.29|3719.27|3719.27|3713.78|3713.78|0
1674036600000|2023-01-18 10:10:00|3717.89|3717.89|3720.44|3720.44|3721.71|3721.71|3717.89|3717.89|0
1674036900000|2023-01-18 10:15:00|3722.98|3722.98|3718.99|3718.99|3725.53|3725.53|3718.99|3718.99|0
1674037200000|2023-01-18 10:20:00|3721.53|3721.53|3724.82|3724.82|3724.82|3724.82|3720.84|3720.84|0
1674037500000|2023-01-18 10:25:00|3726.09|3726.09|3717.72|3717.72|3726.09|3726.09|3717.72|3717.72|0
1674037800000|2023-01-18 10:30:00|3718.22|3718.22|3716.75|3716.75|3718.22|3718.22|3716.75|3716.75|0
1674038100000|2023-01-18 10:35:00|3716.94|3716.94|3711.76|3711.76|3718.32|3718.32|3710.19|3710.19|0
1674038400000|2023-01-18 10:40:00|3713.03|3713.03|3715.51|3715.51|3715.51|3715.51|3712.86|3712.86|0
1674038700000|2023-01-18 10:45:00|3715.15|3715.15|3716.62|3716.62|3717.69|3717.69|3715.15|3715.15|0
1674039000000|2023-01-18 10:50:00|3716.82|3716.82|3715.55|3715.55|3716.82|3716.82|3715.55|3715.55|0
1674039300000|2023-01-18 10:55:00|3716.82|3716.82|3716.52|3716.52|3717.12|3717.12|3716.42|3716.42|0
1674039600000|2023-01-18 11:00:00|3716.34|3716.34|3716.34|3716.34|3716.34|3716.34|3716.34|3716.34|0
1674039900000|2023-01-18 11:05:00|3718.88|3718.88|3714.59|3714.59|3718.88|3718.88|3714.59|3714.59|0
1674040200000|2023-01-18 11:10:00|3715.86|3715.86|3715.86|3715.86|3717.14|3717.14|3715.86|3715.86|0
1674040500000|2023-01-18 11:15:00|3715.77|3715.77|3715.69|3715.69|3715.77|3715.77|3715.59|3715.59|0
1674040800000|2023-01-18 11:20:00|3715.59|3715.59|3715.59|3715.59|3715.59|3715.59|3715.39|3715.39|0
1674041100000|2023-01-18 11:25:00|3716.86|3716.86|3716.96|3716.96|3716.96|3716.96|3716.76|3716.76|0
1674041400000|2023-01-18 11:30:00|3718.23|3718.23|3713.1|3713.1|3718.23|3718.23|3713.1|3713.1|0
1674041700000|2023-01-18 11:35:00|3711.83|3711.83|3711.49|3711.49|3712.48|3712.48|3711.49|3711.49|0
1674042000000|2023-01-18 11:40:00|3711.69|3711.69|3710.22|3710.22|3711.79|3711.79|3709.14|3709.14|0
1674042300000|2023-01-18 11:45:00|3707.67|3707.67|3711.39|3711.39|3712.66|3712.66|3707.08|3707.08|0
1674042600000|2023-01-18 11:50:00|3711.49|3711.49|3717.85|3717.85|3717.85|3717.85|3711.49|3711.49|0
1674042900000|2023-01-18 11:55:00|3719.12|3719.12|3717.85|3717.85|3720.39|3720.39|3717.85|3717.85|0
1674043200000|2023-01-18 12:00:00|3716.58|3716.58|3719.12|3719.12|3719.12|3719.12|3716.48|3716.48|0
1674043500000|2023-01-18 12:05:00|3721.66|3721.66|3716.74|3716.74|3722.02|3722.02|3716.74|3716.74|0
1674043800000|2023-01-18 12:10:00|3718.01|3718.01|3716.66|3716.66|3718.11|3718.11|3716.66|3716.66|0
1674044100000|2023-01-18 12:15:00|3716.46|3716.46|3716.36|3716.36|3717.73|3717.73|3716.16|3716.16|0
1674044400000|2023-01-18 12:20:00|3717.63|3717.63|3717.73|3717.73|3717.73|3717.73|3717.53|3717.53|0
1674044700000|2023-01-18 12:25:00|3717.43|3717.43|3716.36|3716.36|3717.63|3717.63|3716.36|3716.36|0
1674045000000|2023-01-18 12:30:00|3716.46|3716.46|3717.73|3717.73|3717.73|3717.73|3716.46|3716.46|0
1674045300000|2023-01-18 12:35:00|3719|3719|3719.17|3719.17|3719.17|3719.17|3719|3719|0
1674045600000|2023-01-18 12:40:00|3718.57|3718.57|3717.81|3717.81|3718.67|3718.67|3717.81|3717.81|0
1674045900000|2023-01-18 12:45:00|3718.21|3718.21|3720.16|3720.16|3720.16|3720.16|3717.81|3717.81|0
1674046200000|2023-01-18 12:50:00|3718.88|3718.88|3723.97|3723.97|3724.57|3724.57|3718.59|3718.59|0
1674046500000|2023-01-18 12:55:00|3723.87|3723.87|3722.5|3722.5|3723.87|3723.87|3719.96|3719.96|0
1674046800000|2023-01-18 13:00:00|3722.3|3722.3|3724.55|3724.55|3727.39|3727.39|3722.3|3722.3|0
1674047100000|2023-01-18 13:05:00|3727.09|3727.09|3725.82|3725.82|3731|3731|3724.55|3724.55|0
1674047400000|2023-01-18 13:10:00|3726.12|3726.12|3734.72|3734.72|3738.83|3738.83|3726.12|3726.12|0
1674047700000|2023-01-18 13:15:00|3734.42|3734.42|3735.59|3735.59|3735.69|3735.69|3734.32|3734.32|0
1674048000000|2023-01-18 13:20:00|3735.89|3735.89|3731.1|3731.1|3735.89|3735.89|3731.1|3731.1|0
1674048300000|2023-01-18 13:25:00|3728.56|3728.56|3730.75|3730.75|3731.1|3731.1|3728.36|3728.36|0
1674048600000|2023-01-18 13:30:00|3732.02|3732.02|3736.89|3736.89|3748.67|3748.67|3731.98|3731.98|0
1674048900000|2023-01-18 13:35:00|3736.73|3736.73|3738.46|3738.46|3741.3|3741.3|3734.65|3734.65|0
1674049200000|2023-01-18 13:40:00|3738.86|3738.86|3737.91|3737.91|3739.16|3739.16|3732.72|3732.72|0
1674049500000|2023-01-18 13:45:00|3738.11|3738.11|3737.63|3737.63|3738.5|3738.5|3735.86|3735.86|0
1674049800000|2023-01-18 13:50:00|3738.9|3738.9|3748.89|3748.89|3750.76|3750.76|3738.9|3738.9|0
1674050100000|2023-01-18 13:55:00|3747.62|3747.62|3747.52|3747.52|3747.62|3747.62|3745.07|3745.07|0
1674050400000|2023-01-18 14:00:00|3747.68|3747.68|3756.94|3756.94|3756.94|3756.94|3747.68|3747.68|0
1674050700000|2023-01-18 14:05:00|3757.54|3757.54|3759.21|3759.21|3761.75|3761.75|3756.66|3756.66|0
1674051000000|2023-01-18 14:10:00|3759.39|3759.39|3756.22|3756.22|3759.73|3759.73|3755.92|3755.92|0
1674051300000|2023-01-18 14:15:00|3756.12|3756.12|3752.23|3752.23|3756.32|3756.32|3752.23|3752.23|0
1674051600000|2023-01-18 14:20:00|3753.51|3753.51|3750.32|3750.32|3753.51|3753.51|3750.32|3750.32|0
1674051900000|2023-01-18 14:25:00|3751.6|3751.6|3751.1|3751.1|3751.7|3751.7|3748.59|3748.59|0
1674052200000|2023-01-18 14:30:00|3749.83|3749.83|3751|3751|3755.21|3755.21|3748.36|3748.36|0
1674052500000|2023-01-18 14:35:00|3751.4|3751.4|3744.94|3744.94|3751.4|3751.4|3743.67|3743.67|0
1674052800000|2023-01-18 14:40:00|3746.21|3746.21|3752.87|3752.87|3752.97|3752.97|3745.14|3745.14|0
1674053100000|2023-01-18 14:45:00|3751.6|3751.6|3748.21|3748.21|3751.99|3751.99|3745.6|3745.6|0
1674053400000|2023-01-18 14:50:00|3749.49|3749.49|3752.97|3752.97|3753.06|3753.06|3748.21|3748.21|0
1674053700000|2023-01-18 14:55:00|3753.16|3753.16|3758.76|3758.76|3758.86|3758.86|3753.16|3753.16|0
1674054000000|2023-01-18 15:00:00|3760.04|3760.04|3761.31|3761.31|3763.85|3763.85|3758.47|3758.47|0
1674054300000|2023-01-18 15:05:00|3758.76|3758.76|3760.52|3760.52|3760.8|3760.8|3758.76|3758.76|0
1674054600000|2023-01-18 15:10:00|3759.25|3759.25|3759.13|3759.13|3760.6|3760.6|3756.41|3756.41|0
1674054900000|2023-01-18 15:15:00|3759.03|3759.03|3756.05|3756.05|3760.5|3760.5|3756.05|3756.05|0
1674055200000|2023-01-18 15:20:00|3757.33|3757.33|3760.55|3760.55|3761.82|3761.82|3756.05|3756.05|0
1674055500000|2023-01-18 15:25:00|3759.27|3759.27|3760.65|3760.65|3760.75|3760.75|3759.27|3759.27|0
1674055800000|2023-01-18 15:30:00|3760.75|3760.75|3759.08|3759.08|3762.12|3762.12|3759.08|3759.08|0
1674056100000|2023-01-18 15:35:00|3758.98|3758.98|3749|3749|3758.98|3758.98|3749|3749|0
1674056400000|2023-01-18 15:40:00|3747.73|3747.73|3744.78|3744.78|3747.73|3747.73|3741.17|3741.17|0
1674056700000|2023-01-18 15:45:00|3744.68|3744.68|3749.97|3749.97|3751.34|3751.34|3744.68|3744.68|0
1674057000000|2023-01-18 15:50:00|3749.87|3749.87|3741.24|3741.24|3749.87|3749.87|3739.97|3739.97|0
1674057300000|2023-01-18 15:55:00|3741.34|3741.34|3745.9|3745.9|3745.9|3745.9|3738.47|3738.47|0
1674057600000|2023-01-18 16:00:00|3746|3746|3744.73|3744.73|3746.3|3746.3|3744.43|3744.43|0
1674057900000|2023-01-18 16:05:00|3744.83|3744.83|3739.04|3739.04|3744.83|3744.83|3736.24|3736.24|0
1674058200000|2023-01-18 16:10:00|3740.31|3740.31|3738.74|3738.74|3740.31|3740.31|3737.77|3737.77|0
1674058500000|2023-01-18 16:15:00|3738.64|3738.64|3741.78|3741.78|3741.78|3741.78|3738.64|3738.64|0
1674058800000|2023-01-18 16:20:00|3742.14|3742.14|3736.86|3736.86|3742.14|3742.14|3731.85|3731.85|0
1674059100000|2023-01-18 16:25:00|3738.13|3738.13|3738.84|3738.84|3739.31|3739.31|3735.29|3735.29|0
1674116100000|2023-01-19 08:15:00|3713.95|3713.95|3707.78|3707.78|3713.95|3713.95|3704.2|3704.2|0
1674116400000|2023-01-19 08:20:00|3707.45|3707.45|3708.82|3708.82|3716.35|3716.35|3707.45|3707.45|0
1674116700000|2023-01-19 08:25:00|3708.32|3708.32|3700.57|3700.57|3708.32|3708.32|3700.57|3700.57|0
1674117000000|2023-01-19 08:30:00|3700.9|3700.9|3705.01|3705.01|3710.09|3710.09|3700.9|3700.9|0
1674117300000|2023-01-19 08:35:00|3704.61|3704.61|3702.2|3702.2|3704.61|3704.61|3698.05|3698.05|0
1674117600000|2023-01-19 08:40:00|3707.28|3707.28|3702.99|3702.99|3711.1|3711.1|3702.99|3702.99|0
1674117900000|2023-01-19 08:45:00|3702.89|3702.89|3698.5|3698.5|3705.43|3705.43|3698.5|3698.5|0
1674118200000|2023-01-19 08:50:00|3698.17|3698.17|3688.76|3688.76|3700.21|3700.21|3687.49|3687.49|0
1674118500000|2023-01-19 08:55:00|3687.49|3687.49|3683.17|3683.17|3687.49|3687.49|3683.17|3683.17|0
1674118800000|2023-01-19 09:00:00|3683.26|3683.26|3683.32|3683.32|3684.69|3684.69|3680.54|3680.54|0
1674119100000|2023-01-19 09:05:00|3683.5|3683.5|3688.09|3688.09|3688.09|3688.09|3683.5|3683.5|0
1674119400000|2023-01-19 09:10:00|3689.36|3689.36|3689.18|3689.18|3691.72|3691.72|3689.18|3689.18|0
1674119700000|2023-01-19 09:15:00|3689.08|3689.08|3684.37|3684.37|3689.08|3689.08|3683.1|3683.1|0
1674120000000|2023-01-19 09:20:00|3685.64|3685.64|3684.19|3684.19|3686.91|3686.91|3682.92|3682.92|0
1674120300000|2023-01-19 09:25:00|3682.92|3682.92|3684.69|3684.69|3684.79|3684.79|3682.92|3682.92|0
1674120600000|2023-01-19 09:30:00|3684.33|3684.33|3687.3|3687.3|3687.3|3687.3|3684.33|3684.33|0
1674120900000|2023-01-19 09:35:00|3687.66|3687.66|3685.73|3685.73|3687.66|3687.66|3685.63|3685.63|0
1674121200000|2023-01-19 09:40:00|3685.92|3685.92|3690.15|3690.15|3690.25|3690.25|3685.92|3685.92|0
1674121500000|2023-01-19 09:45:00|3690.05|3690.05|3689.79|3689.79|3690.05|3690.05|3689.79|3689.79|0
1674121800000|2023-01-19 09:50:00|3688.52|3688.52|3689.49|3689.49|3689.89|3689.89|3688.52|3688.52|0
1674122100000|2023-01-19 09:55:00|3690.76|3690.76|3694.38|3694.38|3694.38|3694.38|3690.16|3690.16|0
1674122400000|2023-01-19 10:00:00|3691.83|3691.83|3693.49|3693.49|3693.59|3693.59|3689.21|3689.21|0
1674122700000|2023-01-19 10:05:00|3692.22|3692.22|3690.85|3690.85|3692.22|3692.22|3689.48|3689.48|0
1674123000000|2023-01-19 10:10:00|3690.68|3690.68|3692.87|3692.87|3696.78|3696.78|3690.68|3690.68|0
1674123300000|2023-01-19 10:15:00|3692.77|3692.77|3690.47|3690.47|3692.93|3692.93|3690.29|3690.29|0
1674123600000|2023-01-19 10:20:00|3690.07|3690.07|3684.7|3684.7|3690.17|3690.17|3683.81|3683.81|0
1674123900000|2023-01-19 10:25:00|3684.9|3684.9|3684.42|3684.42|3684.9|3684.9|3684.42|3684.42|0
1674124200000|2023-01-19 10:30:00|3683.15|3683.15|3681.85|3681.85|3685.86|3685.86|3680.57|3680.57|0
1674124500000|2023-01-19 10:35:00|3679.3|3679.3|3683.02|3683.02|3683.12|3683.12|3679.3|3679.3|0
1674124800000|2023-01-19 10:40:00|3682.84|3682.84|3678.99|3678.99|3682.84|3682.84|3678.99|3678.99|0
1674125100000|2023-01-19 10:45:00|3680.26|3680.26|3680.86|3680.86|3682.13|3682.13|3680.26|3680.26|0
1674125400000|2023-01-19 10:50:00|3681.06|3681.06|3679.29|3679.29|3681.06|3681.06|3679.29|3679.29|0
1674125700000|2023-01-19 10:55:00|3680.56|3680.56|3680.41|3680.41|3682.2|3682.2|3679.49|3679.49|0
1674126000000|2023-01-19 11:00:00|3680.71|3680.71|3681.98|3681.98|3681.98|3681.98|3680.61|3680.61|0
1674126300000|2023-01-19 11:05:00|3682.08|3682.08|3686.1|3686.1|3687.37|3687.37|3682.08|3682.08|0
1674126600000|2023-01-19 11:10:00|3686.2|3686.2|3684.43|3684.43|3686.2|3686.2|3684.43|3684.43|0
1674126900000|2023-01-19 11:15:00|3683.16|3683.16|3684.59|3684.59|3684.76|3684.76|3682.22|3682.22|0
1674127200000|2023-01-19 11:20:00|3683.32|3683.32|3681.47|3681.47|3683.32|3683.32|3681.37|3681.37|0
1674127800000|2023-01-19 11:30:00|3681.11|3681.11|3677|3677|3681.11|3681.11|3677|3677|0
1674128100000|2023-01-19 11:35:00|3676.82|3676.82|3674.92|3674.92|3676.82|3676.82|3674.92|3674.92|0
1674128400000|2023-01-19 11:40:00|3674.82|3674.82|3674.82|3674.82|3674.82|3674.82|3674.82|3674.82|0
1674128700000|2023-01-19 11:45:00|3674.42|3674.42|3675.79|3675.79|3677.06|3677.06|3673.15|3673.15|0
1674129000000|2023-01-19 11:50:00|3676.09|3676.09|3670.7|3670.7|3676.09|3676.09|3670.7|3670.7|0
1674129300000|2023-01-19 11:55:00|3669.43|3669.43|3672.17|3672.17|3672.17|3672.17|3668.16|3668.16|0
1674129600000|2023-01-19 12:00:00|3670.9|3670.9|3670.26|3670.26|3672.34|3672.34|3670.26|3670.26|0
1674129900000|2023-01-19 12:05:00|3668.99|3668.99|3669.56|3669.56|3670.46|3670.46|3668.99|3668.99|0
1674130200000|2023-01-19 12:10:00|3669.76|3669.76|3661.83|3661.83|3672.3|3672.3|3661.83|3661.83|0
1674130500000|2023-01-19 12:15:00|3663.1|3663.1|3662.13|3662.13|3664.77|3664.77|3662.03|3662.03|0
1674130800000|2023-01-19 12:20:00|3662.3|3662.3|3648.11|3648.11|3662.3|3662.3|3648.11|3648.11|0
1674131100000|2023-01-19 12:25:00|3647.93|3647.93|3650.15|3650.15|3653.79|3653.79|3647.43|3647.43|0
1674131400000|2023-01-19 12:30:00|3651.42|3651.42|3645.66|3645.66|3651.42|3651.42|3644.19|3644.19|0
1674131700000|2023-01-19 12:35:00|3648.2|3648.2|3645.49|3645.49|3648.2|3648.2|3644.22|3644.22|0
1674132000000|2023-01-19 12:40:00|3646.76|3646.76|3646.09|3646.09|3650.1|3650.1|3646.09|3646.09|0
1674132300000|2023-01-19 12:45:00|3637.82|3637.82|3634.6|3634.6|3638.75|3638.75|3634.6|3634.6|0
1674132600000|2023-01-19 12:50:00|3635.24|3635.24|3635.87|3635.87|3638.42|3638.42|3635.24|3635.24|0
1674132900000|2023-01-19 12:55:00|3637.78|3637.78|3640.91|3640.91|3640.91|3640.91|3637.78|3637.78|0
1674133200000|2023-01-19 13:00:00|3640.81|3640.81|3643.25|3643.25|3643.42|3643.42|3640.71|3640.71|0
1674133500000|2023-01-19 13:05:00|3641.97|3641.97|3645.99|3645.99|3647.26|3647.26|3641.77|3641.77|0
1674133800000|2023-01-19 13:10:00|3646.19|3646.19|3641.11|3641.11|3646.19|3646.19|3637.7|3637.7|0
1674134100000|2023-01-19 13:15:00|3640.48|3640.48|3631.61|3631.61|3640.48|3640.48|3629.71|3629.71|0
1674134400000|2023-01-19 13:20:00|3631.71|3631.71|3636.8|3636.8|3636.8|3636.8|3631.71|3631.71|0
1674134700000|2023-01-19 13:25:00|3636.97|3636.97|3639.71|3639.71|3642.25|3642.25|3636.97|3636.97|0
1674135000000|2023-01-19 13:30:00|3637.5|3637.5|3637.07|3637.07|3640.25|3640.25|3632.12|3632.12|0
1674135300000|2023-01-19 13:35:00|3637.71|3637.71|3635.42|3635.42|3637.71|3637.71|3634.15|3634.15|0
1674135600000|2023-01-19 13:40:00|3635.24|3635.24|3635.91|3635.91|3637.78|3637.78|3633.3|3633.3|0
1674135900000|2023-01-19 13:45:00|3634|3634|3634.87|3634.87|3635.51|3635.51|3633.9|3633.9|0
1674136200000|2023-01-19 13:50:00|3634.23|3634.23|3642.25|3642.25|3642.25|3642.25|3634.23|3634.23|0
1674136500000|2023-01-19 13:55:00|3642.43|3642.43|3643.46|3643.46|3644.73|3644.73|3641.33|3641.33|0
1674136800000|2023-01-19 14:00:00|3644.73|3644.73|3642.51|3642.51|3647.1|3647.1|3641.38|3641.38|0
1674137100000|2023-01-19 14:05:00|3641.88|3641.88|3636.79|3636.79|3643.69|3643.69|3636.79|3636.79|0
1674137400000|2023-01-19 14:10:00|3637.43|3637.43|3639.1|3639.1|3639.34|3639.34|3637.29|3637.29|0
1674137700000|2023-01-19 14:15:00|3639.3|3639.3|3638.86|3638.86|3641.37|3641.37|3638.03|3638.03|0
1674138000000|2023-01-19 14:20:00|3639.16|3639.16|3642.34|3642.34|3642.97|3642.97|3637.89|3637.89|0
1674138300000|2023-01-19 14:25:00|3642.5|3642.5|3644.2|3644.2|3645.02|3645.02|3642.5|3642.5|0
1674138600000|2023-01-19 14:30:00|3644.38|3644.38|3645.26|3645.26|3647.8|3647.8|3643.9|3643.9|0
1674138900000|2023-01-19 14:35:00|3643.35|3643.35|3650.62|3650.62|3650.62|3650.62|3642.08|3642.08|0
1674139200000|2023-01-19 14:40:00|3651.89|3651.89|3635.91|3635.91|3651.99|3651.99|3635.91|3635.91|0
1674139500000|2023-01-19 14:45:00|3636.55|3636.55|3629.91|3629.91|3637.83|3637.83|3629.28|3629.28|0
1674139800000|2023-01-19 14:50:00|3631.82|3631.82|3623.09|3623.09|3633.93|3633.93|3623.09|3623.09|0
1674140100000|2023-01-19 14:55:00|3623.72|3623.72|3632.4|3632.4|3635.58|3635.58|3623.72|3623.72|0
1674140400000|2023-01-19 15:00:00|3630.49|3630.49|3632.66|3632.66|3632.66|3632.66|3626.37|3626.37|0
1674140700000|2023-01-19 15:05:00|3633.93|3633.93|3635.7|3635.7|3636.7|3636.7|3632.68|3632.68|0
1674141000000|2023-01-19 15:10:00|3635.06|3635.06|3625.93|3625.93|3635.06|3635.06|3625.1|3625.1|0
1674141300000|2023-01-19 15:15:00|3625.75|3625.75|3631.93|3631.93|3635.32|3635.32|3622.67|3622.67|0
1674141600000|2023-01-19 15:20:00|3630.66|3630.66|3629.53|3629.53|3631.93|3631.93|3627.48|3627.48|0
1674141900000|2023-01-19 15:25:00|3630.8|3630.8|3631.64|3631.64|3634.72|3634.72|3630.16|3630.16|0
1674142200000|2023-01-19 15:30:00|3629.1|3629.1|3625.79|3625.79|3629.97|3629.97|3624.62|3624.62|0
1674142500000|2023-01-19 15:35:00|3625.16|3625.16|3624.02|3624.02|3625.16|3625.16|3620.31|3620.31|0
1674142800000|2023-01-19 15:40:00|3624.66|3624.66|3619.04|3619.04|3625.29|3625.29|3619.04|3619.04|0
1674143100000|2023-01-19 15:45:00|3617.77|3617.77|3606.85|3606.85|3617.77|3617.77|3606.21|3606.21|0
1674143400000|2023-01-19 15:50:00|3606.21|3606.21|3599.14|3599.14|3606.21|3606.21|3598.5|3598.5|0
1674143700000|2023-01-19 15:55:00|3598.97|3598.97|3602.25|3602.25|3602.25|3602.25|3594.96|3594.96|0
1674144000000|2023-01-19 16:00:00|3602.43|3602.43|3591.89|3591.89|3602.43|3602.43|3591.89|3591.89|0
1674144300000|2023-01-19 16:05:00|3591.25|3591.25|3600.25|3600.25|3600.25|3600.25|3591.25|3591.25|0
1674144600000|2023-01-19 16:10:00|3600.89|3600.89|3604.32|3604.32|3606.08|3606.08|3600.89|3600.89|0
1674144900000|2023-01-19 16:15:00|3603.05|3603.05|3600.64|3600.64|3604.32|3604.32|3598.8|3598.8|0
1674145200000|2023-01-19 16:20:00|3600.54|3600.54|3602.11|3602.11|3604.02|3604.02|3598|3598|0
1674145500000|2023-01-19 16:25:00|3603.39|3603.39|3599.09|3599.09|3604.66|3604.66|3597.66|3597.66|0
1674202500000|2023-01-20 08:15:00|3601.25|3601.25|3606.43|3606.43|3606.43|3606.43|3601.25|3601.25|0
1674202800000|2023-01-20 08:20:00|3606.77|3606.77|3597.33|3597.33|3606.77|3606.77|3594.78|3594.78|0
1674203100000|2023-01-20 08:25:00|3596.06|3596.06|3592.59|3592.59|3596.95|3596.95|3591.38|3591.38|0
1674203400000|2023-01-20 08:30:00|3590.05|3590.05|3604.5|3604.5|3604.5|3604.5|3590.05|3590.05|0
1674203700000|2023-01-20 08:35:00|3603.86|3603.86|3605.1|3605.1|3605.1|3605.1|3602.01|3602.01|0
1674204000000|2023-01-20 08:40:00|3605.74|3605.74|3615.92|3615.92|3616.16|3616.16|3604.47|3604.47|0
1674204300000|2023-01-20 08:45:00|3614.65|3614.65|3613.9|3613.9|3620.55|3620.55|3613.9|3613.9|0
1674204600000|2023-01-20 08:50:00|3612.62|3612.62|3612.34|3612.34|3612.62|3612.62|3607.63|3607.63|0
1674204900000|2023-01-20 08:55:00|3613.62|3613.62|3611.91|3611.91|3613.62|3613.62|3607.26|3607.26|0
1674205200000|2023-01-20 09:00:00|3611.27|3611.27|3610.87|3610.87|3612.88|3612.88|3610.87|3610.87|0
1674205500000|2023-01-20 09:05:00|3609.6|3609.6|3611.65|3611.65|3613.42|3613.42|3609.6|3609.6|0
1674205800000|2023-01-20 09:10:00|3612.92|3612.92|3616.36|3616.36|3616.36|3616.36|3610.37|3610.37|0
1674206100000|2023-01-20 09:15:00|3616.99|3616.99|3627.08|3627.08|3627.08|3627.08|3616.99|3616.99|0
1674206400000|2023-01-20 09:20:00|3627.28|3627.28|3629.09|3629.09|3630.36|3630.36|3627.28|3627.28|0
1674206700000|2023-01-20 09:25:00|3630.36|3630.36|3631.08|3631.08|3632.98|3632.98|3630.36|3630.36|0
1674207000000|2023-01-20 09:30:00|3629.8|3629.8|3629.97|3629.97|3630.44|3630.44|3629.6|3629.6|0
1674207300000|2023-01-20 09:35:00|3629.33|3629.33|3626.45|3626.45|3629.33|3629.33|3626.25|3626.25|0
1674207600000|2023-01-20 09:40:00|3625.82|3625.82|3630.09|3630.09|3630.27|3630.27|3625.18|3625.18|0
1674207900000|2023-01-20 09:45:00|3630.73|3630.73|3626.91|3626.91|3630.73|3630.73|3626.91|3626.91|0
1674208200000|2023-01-20 09:50:00|3626.27|3626.27|3628.08|3628.08|3630.63|3630.63|3626.27|3626.27|0
1674208500000|2023-01-20 09:55:00|3627.45|3627.45|3630.96|3630.96|3630.96|3630.96|3624.27|3624.27|0
1674208800000|2023-01-20 10:00:00|3630.33|3630.33|3629.69|3629.69|3630.33|3630.33|3628.42|3628.42|0
1674209100000|2023-01-20 10:05:00|3631.6|3631.6|3637.38|3637.38|3637.38|3637.38|3631.6|3631.6|0
1674209400000|2023-01-20 10:10:00|3637.68|3637.68|3637.78|3637.78|3637.78|3637.78|3637.38|3637.38|0
1674209700000|2023-01-20 10:15:00|3649.86|3649.86|3640.59|3640.59|3649.86|3649.86|3638.42|3638.42|0
1674210000000|2023-01-20 10:20:00|3639.96|3639.96|3636.96|3636.96|3640.12|3640.12|3636.76|3636.76|0
1674210300000|2023-01-20 10:25:00|3637.6|3637.6|3637.57|3637.57|3638.04|3638.04|3635.49|3635.49|0
1674210600000|2023-01-20 10:30:00|3638.2|3638.2|3647.56|3647.56|3647.73|3647.73|3638.2|3638.2|0
1674210900000|2023-01-20 10:35:00|3647.66|3647.66|3642.64|3642.64|3647.96|3647.96|3642.24|3642.24|0
1674211200000|2023-01-20 10:40:00|3642.54|3642.54|3637.72|3637.72|3643.75|3643.75|3637.09|3637.09|0
1674211500000|2023-01-20 10:45:00|3639|3639|3641.64|3641.64|3641.64|3641.64|3639|3639|0
1674211800000|2023-01-20 10:50:00|3641|3641|3636.42|3636.42|3643.55|3643.55|3636.42|3636.42|0
1674212100000|2023-01-20 10:55:00|3636.26|3636.26|3633.73|3633.73|3636.26|3636.26|3632.61|3632.61|0
1674212400000|2023-01-20 11:00:00|3633.09|3633.09|3632.32|3632.32|3635|3635|3632.32|3632.32|0
1674212700000|2023-01-20 11:05:00|3632.49|3632.49|3631.42|3631.42|3636.61|3636.61|3629.51|3629.51|0
1674213000000|2023-01-20 11:10:00|3630.78|3630.78|3629.85|3629.85|3630.78|3630.78|3629.85|3629.85|0
1674213300000|2023-01-20 11:15:00|3629.31|3629.31|3630.14|3630.14|3631.42|3631.42|3626.77|3626.77|0
1674213600000|2023-01-20 11:20:00|3631.42|3631.42|3630.61|3630.61|3632.69|3632.69|3629.34|3629.34|0
1674213900000|2023-01-20 11:25:00|3630.22|3630.22|3630.75|3630.75|3632.66|3632.66|3626.64|3626.64|0
1674214200000|2023-01-20 11:30:00|3631.39|3631.39|3633.3|3633.3|3633.93|3633.93|3630.75|3630.75|0
1674214500000|2023-01-20 11:35:00|3630.75|3630.75|3632.23|3632.23|3633.74|3633.74|3629.38|3629.38|0
1674214800000|2023-01-20 11:40:00|3632.13|3632.13|3636.23|3636.23|3637.68|3637.68|3631.93|3631.93|0
1674215100000|2023-01-20 11:45:00|3635.59|3635.59|3637.7|3637.7|3638.53|3638.53|3635.59|3635.59|0
1674215400000|2023-01-20 11:50:00|3638.97|3638.97|3636.72|3636.72|3640.24|3640.24|3636.42|3636.42|0
1674215700000|2023-01-20 11:55:00|3636.09|3636.09|3640.54|3640.54|3641.17|3641.17|3636.09|3636.09|0
1674216000000|2023-01-20 12:00:00|3639.27|3639.27|3640.18|3640.18|3641.17|3641.17|3636.92|3636.92|0
1674216300000|2023-01-20 12:05:00|3639.55|3639.55|3643.07|3643.07|3643.71|3643.71|3639.55|3639.55|0
1674216600000|2023-01-20 12:10:00|3643.71|3643.71|3644.31|3644.31|3646.01|3646.01|3643.71|3643.71|0
1674216900000|2023-01-20 12:15:00|3643.67|3643.67|3646.21|3646.21|3646.85|3646.85|3643.03|3643.03|0
1674217200000|2023-01-20 12:20:00|3646.03|3646.03|3643.65|3643.65|3646.39|3646.39|3643.65|3643.65|0
1674217500000|2023-01-20 12:25:00|3643.48|3643.48|3644.75|3644.75|3644.75|3644.75|3642.85|3642.85|0
1674217800000|2023-01-20 12:30:00|3646.66|3646.66|3641.3|3641.3|3646.83|3646.83|3641.3|3641.3|0
1674218100000|2023-01-20 12:35:00|3640.67|3640.67|3638.22|3638.22|3640.67|3640.67|3637.49|3637.49|0
1674218400000|2023-01-20 12:40:00|3637.59|3637.59|3636.32|3636.32|3639.5|3639.5|3636.32|3636.32|0
1674218700000|2023-01-20 12:45:00|3635.04|3635.04|3633.1|3633.1|3635.68|3635.68|3633.1|3633.1|0
1674219000000|2023-01-20 12:50:00|3634.37|3634.37|3632.36|3632.36|3635.01|3635.01|3632.36|3632.36|0
1674219300000|2023-01-20 12:55:00|3631.73|3631.73|3632.81|3632.81|3633.28|3633.28|3631.73|3631.73|0
1674219600000|2023-01-20 13:00:00|3633.44|3633.44|3633.88|3633.88|3634.08|3634.08|3630.7|3630.7|0
1674219900000|2023-01-20 13:05:00|3633.25|3633.25|3634.52|3634.52|3635.79|3635.79|3632.61|3632.61|0
1674220200000|2023-01-20 13:10:00|3637.7|3637.7|3638.02|3638.02|3638.02|3638.02|3637.06|3637.06|0
1674220500000|2023-01-20 13:15:00|3636.74|3636.74|3636.63|3636.63|3638.02|3638.02|3635.91|3635.91|0
1674220800000|2023-01-20 13:20:00|3636.92|3636.92|3637.26|3637.26|3639.81|3639.81|3636.92|3636.92|0
1674221100000|2023-01-20 13:25:00|3637.1|3637.1|3636.8|3636.8|3637.26|3637.26|3635.33|3635.33|0
1674221400000|2023-01-20 13:30:00|3636.64|3636.64|3634.43|3634.43|3636.64|3636.64|3634.43|3634.43|0
1674221700000|2023-01-20 13:35:00|3634.25|3634.25|3635.09|3635.09|3635.72|3635.72|3631.27|3631.27|0
1674222000000|2023-01-20 13:40:00|3635.27|3635.27|3640.95|3640.95|3642.96|3642.96|3635.27|3635.27|0
1674222300000|2023-01-20 13:45:00|3640.31|3640.31|3638.01|3638.01|3640.31|3640.31|3638.01|3638.01|0
1674222600000|2023-01-20 13:50:00|3637.37|3637.37|3640.69|3640.69|3641.03|3641.03|3637.37|3637.37|0
1674222900000|2023-01-20 13:55:00|3640.51|3640.51|3639.68|3639.68|3640.51|3640.51|3638.01|3638.01|0
1674223200000|2023-01-20 14:00:00|3638.41|3638.41|3642.02|3642.02|3642.02|3642.02|3638.1|3638.1|0
1674223500000|2023-01-20 14:05:00|3641.38|3641.38|3639.91|3639.91|3642.02|3642.02|3639.91|3639.91|0
1674223800000|2023-01-20 14:10:00|3639.28|3639.28|3637.43|3637.43|3639.28|3639.28|3636.96|3636.96|0
1674224100000|2023-01-20 14:15:00|3638.06|3638.06|3638.42|3638.42|3639.06|3639.06|3637.78|3637.78|0
1674224400000|2023-01-20 14:20:00|3638.32|3638.32|3638.26|3638.26|3638.32|3638.32|3637.49|3637.49|0
1674224700000|2023-01-20 14:25:00|3639.53|3639.53|3640.78|3640.78|3640.78|3640.78|3638.06|3638.06|0
1674225000000|2023-01-20 14:30:00|3641.42|3641.42|3644.18|3644.18|3647|3647|3641.42|3641.42|0
1674225300000|2023-01-20 14:35:00|3644|3644|3646.24|3646.24|3648.95|3648.95|3644|3644|0
1674225600000|2023-01-20 14:40:00|3650.05|3650.05|3642.55|3642.55|3650.65|3650.65|3641.28|3641.28|0
1674225900000|2023-01-20 14:45:00|3642.65|3642.65|3641.36|3641.36|3643.39|3643.39|3637.34|3637.34|0
1674226200000|2023-01-20 14:50:00|3641.75|3641.75|3640.48|3640.48|3644.12|3644.12|3638.58|3638.58|0
1674226500000|2023-01-20 14:55:00|3642.39|3642.39|3637.74|3637.74|3642.39|3642.39|3637.74|3637.74|0
1674226800000|2023-01-20 15:00:00|3637.11|3637.11|3639.17|3639.17|3643.43|3643.43|3637.11|3637.11|0
1674227100000|2023-01-20 15:05:00|3638.54|3638.54|3639.07|3639.07|3641.62|3641.62|3637.17|3637.17|0
1674227400000|2023-01-20 15:10:00|3639.47|3639.47|3641.78|3641.78|3646.34|3646.34|3639.47|3639.47|0
1674227700000|2023-01-20 15:15:00|3641.15|3641.15|3640.64|3640.64|3642.11|3642.11|3640.54|3640.54|0
1674228000000|2023-01-20 15:20:00|3640|3640|3642.17|3642.17|3642.17|3642.17|3640|3640|0
1674228300000|2023-01-20 15:25:00|3641.53|3641.53|3644.38|3644.38|3644.93|3644.93|3640.46|3640.46|0
1674228600000|2023-01-20 15:30:00|3644.08|3644.08|3642.49|3642.49|3644.08|3644.08|3641.67|3641.67|0
1674228900000|2023-01-20 15:35:00|3643.76|3643.76|3645.25|3645.25|3646.52|3646.52|3643.76|3643.76|0
1674229200000|2023-01-20 15:40:00|3645.05|3645.05|3645.03|3645.03|3645.67|3645.67|3644.12|3644.12|0
1674229500000|2023-01-20 15:45:00|3644.93|3644.93|3647.68|3647.68|3647.68|3647.68|3644.2|3644.2|0
1674229800000|2023-01-20 15:50:00|3647.04|3647.04|3647.14|3647.14|3647.14|3647.14|3644.85|3644.85|0
1674230100000|2023-01-20 15:55:00|3647.78|3647.78|3644.99|3644.99|3647.78|3647.78|3644.8|3644.8|0
1674230400000|2023-01-20 16:00:00|3645.63|3645.63|3646.72|3646.72|3647.36|3647.36|3645.15|3645.15|0
1674230700000|2023-01-20 16:05:00|3646.09|3646.09|3650.02|3650.02|3650.02|3650.02|3645.91|3645.91|0
1674231000000|2023-01-20 16:10:00|3649.39|3649.39|3649.31|3649.31|3650.22|3650.22|3649.15|3649.15|0
1674231300000|2023-01-20 16:15:00|3649.21|3649.21|3648.85|3648.85|3649.21|3649.21|3647.48|3647.48|0
1674231600000|2023-01-20 16:20:00|3648.21|3648.21|3642.68|3642.68|3648.31|3648.31|3642.68|3642.68|0
1674231900000|2023-01-20 16:25:00|3643.32|3643.32|3638.81|3638.81|3643.68|3643.68|3638.27|3638.27|0
1674461700000|2023-01-23 08:15:00|3669.62|3669.62|3668.7|3668.7|3669.62|3669.62|3663.95|3663.95|0
1674462000000|2023-01-23 08:20:00|3668.54|3668.54|3677.54|3677.54|3678.81|3678.81|3668.54|3668.54|0
1674462300000|2023-01-23 08:25:00|3678.81|3678.81|3685.67|3685.67|3685.67|3685.67|3678.81|3678.81|0
1674462600000|2023-01-23 08:30:00|3681.85|3681.85|3681.48|3681.48|3681.85|3681.85|3679.31|3679.31|0
1674462900000|2023-01-23 08:35:00|3689.11|3689.11|3682.75|3682.75|3690.38|3690.38|3682.75|3682.75|0
1674463200000|2023-01-23 08:40:00|3684.02|3684.02|3690.31|3690.31|3690.31|3690.31|3684.02|3684.02|0
1674463500000|2023-01-23 08:45:00|3691.01|3691.01|3687|3687|3695.9|3695.9|3685.72|3685.72|0
1674463800000|2023-01-23 08:50:00|3687.09|3687.09|3693.45|3693.45|3693.45|3693.45|3687.09|3687.09|0
1674464100000|2023-01-23 08:55:00|3697.27|3697.27|3697.97|3697.97|3697.97|3697.97|3697.27|3697.27|0
1674464400000|2023-01-23 09:00:00|3696.69|3696.69|3696.69|3696.69|3696.69|3696.69|3690.34|3690.34|0
1674464700000|2023-01-23 09:05:00|3694.15|3694.15|3694.15|3694.15|3694.15|3694.15|3694.15|3694.15|0
1674465000000|2023-01-23 09:10:00|3692.88|3692.88|3688.59|3688.59|3692.88|3692.88|3688.59|3688.59|0
1674465600000|2023-01-23 09:20:00|3692.4|3692.4|3690.36|3690.36|3692.9|3692.9|3690.36|3690.36|0
1674465900000|2023-01-23 09:25:00|3691.63|3691.63|3688.31|3688.31|3692.03|3692.03|3688.11|3688.11|0
1674466200000|2023-01-23 09:30:00|3692.13|3692.13|3691.35|3691.35|3692.13|3692.13|3690.86|3690.86|0
1674466500000|2023-01-23 09:35:00|3692.63|3692.63|3693.9|3693.9|3693.9|3693.9|3692.63|3692.63|0
1674466800000|2023-01-23 09:40:00|3696.44|3696.44|3693.07|3693.07|3697.22|3697.22|3693.07|3693.07|0
1674467100000|2023-01-23 09:45:00|3691.8|3691.8|3697.59|3697.59|3697.59|3697.59|3691.6|3691.6|0
1674467400000|2023-01-23 09:50:00|3700.13|3700.13|3698.89|3698.89|3700.13|3700.13|3698.89|3698.89|0
1674467700000|2023-01-23 09:55:00|3698.55|3698.55|3699.87|3699.87|3703.69|3703.69|3698.39|3698.39|0
1674468000000|2023-01-23 10:00:00|3699.57|3699.57|3698.5|3698.5|3699.77|3699.77|3698.5|3698.5|0
1674468300000|2023-01-23 10:05:00|3695.96|3695.96|3698.78|3698.78|3699.77|3699.77|3694.68|3694.68|0
1674468600000|2023-01-23 10:10:00|3699.37|3699.37|3702.73|3702.73|3702.73|3702.73|3698.52|3698.52|0
1674468900000|2023-01-23 10:15:00|3700.19|3700.19|3700.19|3700.19|3700.19|3700.19|3697.64|3697.64|0
1674469200000|2023-01-23 10:20:00|3699.99|3699.99|3700.49|3700.49|3700.49|3700.49|3698.82|3698.82|0
1674469500000|2023-01-23 10:25:00|3699.21|3699.21|3700.78|3700.78|3700.78|3700.78|3699.21|3699.21|0
1674469800000|2023-01-23 10:30:00|3702.06|3702.06|3704.12|3704.12|3704.6|3704.6|3702.06|3702.06|0
1674470100000|2023-01-23 10:35:00|3705.4|3705.4|3707.03|3707.03|3707.03|3707.03|3705.4|3705.4|0
1674470400000|2023-01-23 10:40:00|3706.63|3706.63|3705.76|3705.76|3706.93|3706.93|3705.66|3705.66|0
1674470700000|2023-01-23 10:45:00|3704.48|3704.48|3706.89|3706.89|3706.89|3706.89|3704.09|3704.09|0
1674471000000|2023-01-23 10:50:00|3706.59|3706.59|3706.19|3706.19|3706.59|3706.59|3706.19|3706.19|0
1674471300000|2023-01-23 10:55:00|3706.39|3706.39|3708.93|3708.93|3708.93|3708.93|3706.39|3706.39|0
1674471600000|2023-01-23 11:00:00|3707.66|3707.66|3707.66|3707.66|3707.66|3707.66|3706.39|3706.39|0
1674471900000|2023-01-23 11:05:00|3706.39|3706.39|3702.57|3702.57|3706.39|3706.39|3702.57|3702.57|0
1674472200000|2023-01-23 11:10:00|3701.3|3701.3|3700.23|3700.23|3701.3|3701.3|3698.96|3698.96|0
1674472500000|2023-01-23 11:15:00|3700.53|3700.53|3700.68|3700.68|3701.4|3701.4|3700.03|3700.03|0
1674472800000|2023-01-23 11:20:00|3699.41|3699.41|3696.87|3696.87|3699.41|3699.41|3696.87|3696.87|0
1674473100000|2023-01-23 11:25:00|3695.6|3695.6|3693.05|3693.05|3695.6|3695.6|3693.05|3693.05|0
1674473400000|2023-01-23 11:30:00|3691.78|3691.78|3686.94|3686.94|3691.78|3691.78|3686.03|3686.03|0
1674473700000|2023-01-23 11:35:00|3687.24|3687.24|3690.18|3690.18|3690.18|3690.18|3687.24|3687.24|0
1674474000000|2023-01-23 11:40:00|3688.91|3688.91|3687.24|3687.24|3689.11|3689.11|3687.24|3687.24|0
1674474300000|2023-01-23 11:45:00|3687.44|3687.44|3688.43|3688.43|3690.28|3690.28|3687.44|3687.44|0
1674474600000|2023-01-23 11:50:00|3687.16|3687.16|3684.52|3684.52|3687.16|3687.16|3683.25|3683.25|0
1674474900000|2023-01-23 11:55:00|3683.25|3683.25|3679.4|3679.4|3683.25|3683.25|3679.4|3679.4|0
1674475200000|2023-01-23 12:00:00|3680.67|3680.67|3683.43|3683.43|3683.61|3683.61|3676.85|3676.85|0
1674475500000|2023-01-23 12:05:00|3682.16|3682.16|3684.6|3684.6|3684.7|3684.7|3682.16|3682.16|0
1674475800000|2023-01-23 12:10:00|3685|3685|3681.76|3681.76|3686.27|3686.27|3681.76|3681.76|0
1674476100000|2023-01-23 12:15:00|3680.49|3680.49|3680.87|3680.87|3681.05|3681.05|3680.49|3680.49|0
1674476400000|2023-01-23 12:20:00|3680.48|3680.48|3681.07|3681.07|3681.07|3681.07|3680.48|3680.48|0
1674476700000|2023-01-23 12:25:00|3681.17|3681.17|3679.9|3679.9|3681.17|3681.17|3679.9|3679.9|0
1674477000000|2023-01-23 12:30:00|3680.1|3680.1|3681.29|3681.29|3681.47|3681.47|3680.1|3680.1|0
1674477300000|2023-01-23 12:35:00|3680.02|3680.02|3679.82|3679.82|3680.02|3680.02|3679.82|3679.82|0
1674477600000|2023-01-23 12:40:00|3679.62|3679.62|3681.19|3681.19|3681.19|3681.19|3679.62|3679.62|0
1674477900000|2023-01-23 12:45:00|3682.46|3682.46|3682.11|3682.11|3683.74|3683.74|3682.11|3682.11|0
1674478200000|2023-01-23 12:50:00|3683.38|3683.38|3682.58|3682.58|3683.86|3683.86|3682.58|3682.58|0
1674478500000|2023-01-23 12:55:00|3681.31|3681.31|3680.04|3680.04|3681.31|3681.31|3680.04|3680.04|0
1674478800000|2023-01-23 13:00:00|3679.94|3679.94|3680.14|3680.14|3680.54|3680.54|3679.64|3679.64|0
1674479100000|2023-01-23 13:05:00|3680.24|3680.24|3683.38|3683.38|3683.38|3683.38|3679.47|3679.47|0
1674479400000|2023-01-23 13:10:00|3683.55|3683.55|3684.92|3684.92|3684.92|3684.92|3683.45|3683.45|0
1674479700000|2023-01-23 13:15:00|3686.19|3686.19|3686.29|3686.29|3687.46|3687.46|3684.92|3684.92|0
1674480000000|2023-01-23 13:20:00|3686.46|3686.46|3690.24|3690.24|3690.24|3690.24|3686.46|3686.46|0
1674480300000|2023-01-23 13:25:00|3688.97|3688.97|3686.42|3686.42|3688.97|3688.97|3686.42|3686.42|0
1674480600000|2023-01-23 13:30:00|3686.32|3686.32|3682.57|3682.57|3686.32|3686.32|3682.57|3682.57|0
1674480900000|2023-01-23 13:35:00|3683.85|3683.85|3685.06|3685.06|3686.33|3686.33|3683.85|3683.85|0
1674481200000|2023-01-23 13:40:00|3686.33|3686.33|3683.42|3683.42|3686.33|3686.33|3683.42|3683.42|0
1674481500000|2023-01-23 13:45:00|3683.92|3683.92|3676.96|3676.96|3683.92|3683.92|3676.96|3676.96|0
1674481800000|2023-01-23 13:50:00|3675.69|3675.69|3673.82|3673.82|3675.69|3675.69|3671.58|3671.58|0
1674482100000|2023-01-23 13:55:00|3671.28|3671.28|3674.93|3674.93|3676.36|3676.36|3671.28|3671.28|0
1674482400000|2023-01-23 14:00:00|3673.65|3673.65|3674.93|3674.93|3674.93|3674.93|3673.65|3673.65|0
1674482700000|2023-01-23 14:05:00|3675.03|3675.03|3674.13|3674.13|3675.03|3675.03|3670.31|3670.31|0
1674483000000|2023-01-23 14:10:00|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|3670.12|3670.12|0
1674483300000|2023-01-23 14:15:00|3673.22|3673.22|3671.85|3671.85|3673.22|3673.22|3671.85|3671.85|0
1674483600000|2023-01-23 14:20:00|3668.03|3668.03|3670.12|3670.12|3671.85|3671.85|3668.03|3668.03|0
1674483900000|2023-01-23 14:25:00|3670.41|3670.41|3668.27|3668.27|3670.81|3670.81|3668.27|3668.27|0
1674484200000|2023-01-23 14:30:00|3668.6|3668.6|3669.6|3669.6|3672.44|3672.44|3668.6|3668.6|0
1674484500000|2023-01-23 14:35:00|3668.33|3668.33|3673.07|3673.07|3674.34|3674.34|3668.33|3668.33|0
1674484800000|2023-01-23 14:40:00|3674.34|3674.34|3677.84|3677.84|3679.11|3679.11|3674.34|3674.34|0
1674485100000|2023-01-23 14:45:00|3679.11|3679.11|3681.89|3681.89|3685.17|3685.17|3679.11|3679.11|0
1674485400000|2023-01-23 14:50:00|3681.99|3681.99|3681.06|3681.06|3685.8|3685.8|3681.06|3681.06|0
1674485700000|2023-01-23 14:55:00|3680.89|3680.89|3681.67|3681.67|3682.27|3682.27|3680.89|3680.89|0
1674486000000|2023-01-23 15:00:00|3682.94|3682.94|3682.2|3682.2|3685.95|3685.95|3682.13|3682.13|0
1674486300000|2023-01-23 15:05:00|3683.47|3683.47|3686.29|3686.29|3686.49|3686.49|3683.37|3683.37|0
1674486600000|2023-01-23 15:10:00|3687.57|3687.57|3686.99|3686.99|3687.96|3687.96|3686.69|3686.69|0
1674486900000|2023-01-23 15:15:00|3686.89|3686.89|3686.2|3686.2|3689.44|3689.44|3686|3686|0
1674487200000|2023-01-23 15:20:00|3684.92|3684.92|3687.95|3687.95|3687.95|3687.95|3683.65|3683.65|0
1674487500000|2023-01-23 15:25:00|3688.14|3688.14|3689.22|3689.22|3689.42|3689.42|3688.14|3688.14|0
1674487800000|2023-01-23 15:30:00|3689.12|3689.12|3692.6|3692.6|3695.31|3695.31|3689.12|3689.12|0
1674488100000|2023-01-23 15:35:00|3691.33|3691.33|3689.28|3689.28|3691.43|3691.43|3689.28|3689.28|0
1674488400000|2023-01-23 15:40:00|3689.38|3689.38|3688.11|3688.11|3689.48|3689.48|3688.11|3688.11|0
1674488700000|2023-01-23 15:45:00|3689.38|3689.38|3694.47|3694.47|3694.47|3694.47|3687.91|3687.91|0
1674489000000|2023-01-23 15:50:00|3693.2|3693.2|3693.97|3693.97|3695.24|3695.24|3692.7|3692.7|0
1674489300000|2023-01-23 15:55:00|3695.24|3695.24|3695.5|3695.5|3698.15|3698.15|3694.03|3694.03|0
1674489600000|2023-01-23 16:00:00|3694.23|3694.23|3700.69|3700.69|3701.96|3701.96|3694.23|3694.23|0
1674489900000|2023-01-23 16:05:00|3699.42|3699.42|3700.58|3700.58|3703.32|3703.32|3697.97|3697.97|0
1674490200000|2023-01-23 16:10:00|3700.98|3700.98|3689.03|3689.03|3700.98|3700.98|3688.7|3688.7|0
1674490500000|2023-01-23 16:15:00|3688.83|3688.83|3690.01|3690.01|3690.01|3690.01|3681.1|3681.1|0
1674490800000|2023-01-23 16:20:00|3691.28|3691.28|3687.86|3687.86|3691.61|3691.61|3685.32|3685.32|0
1674491100000|2023-01-23 16:25:00|3687.76|3687.76|3690.59|3690.59|3690.59|3690.59|3685.58|3685.58|0
1674548100000|2023-01-24 08:15:00|3700.14|3700.14|3693.34|3693.34|3700.71|3700.71|3693.34|3693.34|0
1674548400000|2023-01-24 08:20:00|3692.14|3692.14|3691.57|3691.57|3692.14|3692.14|3686.48|3686.48|0
1674548700000|2023-01-24 08:25:00|3689.03|3689.03|3688.49|3688.49|3690.3|3690.3|3685.21|3685.21|0
1674549000000|2023-01-24 08:30:00|3687.22|3687.22|3690.67|3690.67|3691.2|3691.2|3687.22|3687.22|0
1674549300000|2023-01-24 08:35:00|3688.12|3688.12|3686.76|3686.76|3689.4|3689.4|3684.48|3684.48|0
1674549600000|2023-01-24 08:40:00|3685.49|3685.49|3691.54|3691.54|3691.54|3691.54|3682.95|3682.95|0
1674549900000|2023-01-24 08:45:00|3690.27|3690.27|3691.47|3691.47|3692.04|3692.04|3688.93|3688.93|0
1674550200000|2023-01-24 08:50:00|3690.2|3690.2|3693.68|3693.68|3695.07|3695.07|3690.2|3690.2|0
1674550500000|2023-01-24 08:55:00|3693.08|3693.08|3689.26|3689.26|3693.08|3693.08|3689.26|3689.26|0
1674550800000|2023-01-24 09:00:00|3686.72|3686.72|3687.99|3687.99|3689.26|3689.26|3686.72|3686.72|0
1674551100000|2023-01-24 09:05:00|3686.72|3686.72|3690.53|3690.53|3693.08|3693.08|3686.72|3686.72|0
1674551400000|2023-01-24 09:10:00|3689.26|3689.26|3691.81|3691.81|3693.08|3693.08|3689.26|3689.26|0
1674551700000|2023-01-24 09:15:00|3690.53|3690.53|3687.47|3687.47|3690.53|3690.53|3687.47|3687.47|0
1674552000000|2023-01-24 09:20:00|3687.27|3687.27|3684.23|3684.23|3687.27|3687.27|3681.68|3681.68|0
1674552300000|2023-01-24 09:25:00|3685.5|3685.5|3685.48|3685.48|3688.44|3688.44|3685.48|3685.48|0
1674552600000|2023-01-24 09:30:00|3686.75|3686.75|3688.02|3688.02|3689.29|3689.29|3686.75|3686.75|0
1674552900000|2023-01-24 09:35:00|3690.56|3690.56|3691.48|3691.48|3691.48|3691.48|3688.73|3688.73|0
1674553200000|2023-01-24 09:40:00|3694.02|3694.02|3692.55|3692.55|3694.12|3694.12|3692.55|3692.55|0
1674553500000|2023-01-24 09:45:00|3691.28|3691.28|3692.24|3692.24|3692.24|3692.24|3688.73|3688.73|0
1674553800000|2023-01-24 09:50:00|3693.51|3693.51|3696.61|3696.61|3697.89|3697.89|3693.51|3693.51|0
1674554100000|2023-01-24 09:55:00|3695.34|3695.34|3698.09|3698.09|3698.09|3698.09|3695.34|3695.34|0
1674554400000|2023-01-24 10:00:00|3697.89|3697.89|3700.43|3700.43|3700.43|3700.43|3696.61|3696.61|0
1674554700000|2023-01-24 10:05:00|3701.7|3701.7|3699.16|3699.16|3702.1|3702.1|3699.16|3699.16|0
1674555000000|2023-01-24 10:10:00|3701.7|3701.7|3702.87|3702.87|3704.15|3704.15|3701.6|3701.6|0
1674555300000|2023-01-24 10:15:00|3699.06|3699.06|3693.03|3693.03|3699.06|3699.06|3693.03|3693.03|0
1674555600000|2023-01-24 10:20:00|3693.13|3693.13|3693.13|3693.13|3695.68|3695.68|3693.13|3693.13|0
1674555900000|2023-01-24 10:25:00|3691.86|3691.86|3691.86|3691.86|3691.86|3691.86|3691.86|3691.86|0
1674556200000|2023-01-24 10:30:00|3690.59|3690.59|3688.25|3688.25|3693.13|3693.13|3684.13|3684.13|0
1674556500000|2023-01-24 10:35:00|3689.52|3689.52|3689.52|3689.52|3692.06|3692.06|3689.52|3689.52|0
1674556800000|2023-01-24 10:40:00|3688.25|3688.25|3685.7|3685.7|3688.25|3688.25|3685.7|3685.7|0
1674557100000|2023-01-24 10:45:00|3686.97|3686.97|3686.18|3686.18|3686.97|3686.97|3682.56|3682.56|0
1674557400000|2023-01-24 10:50:00|3684.91|3684.91|3684.61|3684.61|3685.98|3685.98|3683.34|3683.34|0
1674557700000|2023-01-24 10:55:00|3685.88|3685.88|3685.56|3685.56|3686.65|3686.65|3684.11|3684.11|0
1674558000000|2023-01-24 11:00:00|3684.29|3684.29|3683.02|3683.02|3684.29|3684.29|3681.75|3681.75|0
1674558300000|2023-01-24 11:05:00|3684.29|3684.29|3678.31|3678.31|3684.29|3684.29|3677.03|3677.03|0
1674558600000|2023-01-24 11:10:00|3679.58|3679.58|3679.58|3679.58|3679.58|3679.58|3679.58|3679.58|0
1674558900000|2023-01-24 11:15:00|3678.31|3678.31|3678.11|3678.11|3678.31|3678.31|3677.31|3677.31|0
1674559200000|2023-01-24 11:20:00|3674.29|3674.29|3675.56|3675.56|3678.11|3678.11|3674.29|3674.29|0
1674559500000|2023-01-24 11:25:00|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|0
1674559800000|2023-01-24 11:30:00|3677.43|3677.43|3679.98|3679.98|3679.98|3679.98|3676.16|3676.16|0
1674560100000|2023-01-24 11:35:00|3680.17|3680.17|3686.71|3686.71|3686.71|3686.71|3680.17|3680.17|0
1674560400000|2023-01-24 11:40:00|3687.98|3687.98|3683.67|3683.67|3687.98|3687.98|3683.67|3683.67|0
1674560700000|2023-01-24 11:45:00|3683.49|3683.49|3688.38|3688.38|3688.38|3688.38|3683.29|3683.29|0
1674561000000|2023-01-24 11:50:00|3688.18|3688.18|3686.71|3686.71|3688.18|3688.18|3686.71|3686.71|0
1674561300000|2023-01-24 11:55:00|3686.81|3686.81|3685.44|3685.44|3686.91|3686.91|3682.89|3682.89|0
1674561600000|2023-01-24 12:00:00|3687.98|3687.98|3685.44|3685.44|3687.98|3687.98|3685.44|3685.44|0
1674561900000|2023-01-24 12:05:00|3686.71|3686.71|3691.24|3691.24|3691.78|3691.78|3686.51|3686.51|0
1674562200000|2023-01-24 12:10:00|3689.97|3689.97|3691.24|3691.24|3691.24|3691.24|3689.97|3689.97|0
1674562500000|2023-01-24 12:15:00|3692.51|3692.51|3691.24|3691.24|3695.05|3695.05|3691.24|3691.24|0
1674562800000|2023-01-24 12:20:00|3691.14|3691.14|3690.97|3690.97|3691.14|3691.14|3690.97|3690.97|0
1674563100000|2023-01-24 12:25:00|3693.52|3693.52|3696.64|3696.64|3697.03|3697.03|3693.52|3693.52|0
1674563400000|2023-01-24 12:30:00|3695.36|3695.36|3699.18|3699.18|3699.28|3699.28|3694.09|3694.09|0
1674564000000|2023-01-24 12:40:00|3699.48|3699.48|3704.74|3704.74|3704.74|3704.74|3699.48|3699.48|0
1674564300000|2023-01-24 12:45:00|3702.2|3702.2|3697.35|3697.35|3702.2|3702.2|3697.35|3697.35|0
1674564600000|2023-01-24 12:50:00|3697.75|3697.75|3698.39|3698.39|3699.19|3699.19|3697.75|3697.75|0
1674564900000|2023-01-24 12:55:00|3697.12|3697.12|3695.45|3695.45|3697.12|3697.12|3694.18|3694.18|0
1674565200000|2023-01-24 13:00:00|3695.25|3695.25|3695.55|3695.55|3695.55|3695.55|3694.28|3694.28|0
1674565500000|2023-01-24 13:05:00|3695.35|3695.35|3698.19|3698.19|3698.19|3698.19|3695.35|3695.35|0
1674565800000|2023-01-24 13:10:00|3698.89|3698.89|3694.77|3694.77|3698.89|3698.89|3694.77|3694.77|0
1674566100000|2023-01-24 13:15:00|3694.87|3694.87|3694.47|3694.47|3694.87|3694.87|3691.93|3691.93|0
1674566400000|2023-01-24 13:20:00|3694.77|3694.77|3700.93|3700.93|3700.93|3700.93|3694.77|3694.77|0
1674566700000|2023-01-24 13:25:00|3701.33|3701.33|3704.72|3704.72|3704.72|3704.72|3701.33|3701.33|0
1674567000000|2023-01-24 13:30:00|3705.99|3705.99|3704.64|3704.64|3706.68|3706.68|3704.14|3704.14|0
1674567300000|2023-01-24 13:35:00|3704.47|3704.47|3695.5|3695.5|3704.8|3704.8|3694.23|3694.23|0
1674567600000|2023-01-24 13:40:00|3694.23|3694.23|3692.32|3692.32|3694.83|3694.83|3690.35|3690.35|0
1674567900000|2023-01-24 13:45:00|3694.87|3694.87|3695.07|3695.07|3696.34|3696.34|3694.87|3694.87|0
1674568200000|2023-01-24 13:50:00|3693.79|3693.79|3689.78|3689.78|3693.79|3693.79|3689.78|3689.78|0
1674568500000|2023-01-24 13:55:00|3691.05|3691.05|3692.32|3692.32|3692.32|3692.32|3691.05|3691.05|0
1674568800000|2023-01-24 14:00:00|3689.78|3689.78|3688.34|3688.34|3689.78|3689.78|3688.34|3688.34|0
1674569100000|2023-01-24 14:05:00|3689.61|3689.61|3692.26|3692.26|3692.26|3692.26|3689.61|3689.61|0
1674569400000|2023-01-24 14:10:00|3690.98|3690.98|3691.15|3691.15|3692.42|3692.42|3690.98|3690.98|0
1674569700000|2023-01-24 14:15:00|3690.85|3690.85|3691.03|3691.03|3691.03|3691.03|3690.55|3690.55|0
1674570000000|2023-01-24 14:20:00|3692.3|3692.3|3693.08|3693.08|3694.85|3694.85|3691.03|3691.03|0
1674570300000|2023-01-24 14:25:00|3691.81|3691.81|3695.49|3695.49|3695.49|3695.49|3691.81|3691.81|0
1674570600000|2023-01-24 14:30:00|3695.39|3695.39|3698.53|3698.53|3705.29|3705.29|3695.39|3695.39|0
1674570900000|2023-01-24 14:35:00|3701.07|3701.07|3705.39|3705.39|3705.39|3705.39|3698.73|3698.73|0
1674571200000|2023-01-24 14:40:00|3704.12|3704.12|3703.9|3703.9|3709.46|3709.46|3702.84|3702.84|0
1674571500000|2023-01-24 14:45:00|3701.35|3701.35|3704.49|3704.49|3705.47|3705.47|3700.08|3700.08|0
1674571800000|2023-01-24 14:50:00|3701.95|3701.95|3697.03|3697.03|3701.95|3701.95|3696.83|3696.83|0
1674572100000|2023-01-24 14:55:00|3695.76|3695.76|3686.11|3686.11|3695.76|3695.76|3686.11|3686.11|0
1674572400000|2023-01-24 15:00:00|3687.38|3687.38|3688.75|3688.75|3690.03|3690.03|3684.94|3684.94|0
1674572700000|2023-01-24 15:05:00|3687.48|3687.48|3687.3|3687.3|3687.48|3687.48|3682.02|3682.02|0
1674573000000|2023-01-24 15:10:00|3686.03|3686.03|3689.95|3689.95|3690.92|3690.92|3684.76|3684.76|0
1674573300000|2023-01-24 15:15:00|3691.22|3691.22|3686.03|3686.03|3695.13|3695.13|3686.03|3686.03|0
1674573600000|2023-01-24 15:20:00|3687.3|3687.3|3688.23|3688.23|3688.57|3688.57|3686.96|3686.96|0
1674573900000|2023-01-24 15:25:00|3689.5|3689.5|3690.57|3690.57|3690.67|3690.67|3685.59|3685.59|0
1674574200000|2023-01-24 15:30:00|3689.3|3689.3|3687.27|3687.27|3690.21|3690.21|3687.27|3687.27|0
1674574500000|2023-01-24 15:35:00|3687.17|3687.17|3688.34|3688.34|3688.44|3688.44|3687.17|3687.17|0
1674574800000|2023-01-24 15:40:00|3689.62|3689.62|3695.85|3695.85|3695.85|3695.85|3687.07|3687.07|0
1674575100000|2023-01-24 15:45:00|3696.21|3696.21|3692.65|3692.65|3696.56|3696.56|3692.65|3692.65|0
1674575400000|2023-01-24 15:50:00|3692.55|3692.55|3693.62|3693.62|3693.92|3693.92|3690.11|3690.11|0
1674575700000|2023-01-24 15:55:00|3694.89|3694.89|3694.99|3694.99|3699.21|3699.21|3694.89|3694.89|0
1674576000000|2023-01-24 16:00:00|3694.89|3694.89|3694.15|3694.15|3694.89|3694.89|3693.52|3693.52|0
1674576300000|2023-01-24 16:05:00|3693.82|3693.82|3693.13|3693.13|3695.09|3695.09|3692.22|3692.22|0
1674576600000|2023-01-24 16:10:00|3692.96|3692.96|3691.79|3691.79|3692.96|3692.96|3690.42|3690.42|0
1674576900000|2023-01-24 16:15:00|3692.12|3692.12|3690.28|3690.28|3693.23|3693.23|3689.01|3689.01|0
1674577200000|2023-01-24 16:20:00|3689.01|3689.01|3685.75|3685.75|3689.91|3689.91|3685.75|3685.75|0
1674577500000|2023-01-24 16:25:00|3687.02|3687.02|3688.29|3688.29|3688.29|3688.29|3685.55|3685.55|0
1674634500000|2023-01-25 08:15:00|3707.37|3707.37|3710.98|3710.98|3713.53|3713.53|3706|3706|0
1674634800000|2023-01-25 08:20:00|3711.18|3711.18|3714.12|3714.12|3714.12|3714.12|3708.64|3708.64|0
1674635100000|2023-01-25 08:25:00|3712.85|3712.85|3714.12|3714.12|3714.12|3714.12|3712.85|3712.85|0
1674635400000|2023-01-25 08:30:00|3715.39|3715.39|3718.04|3718.04|3723.12|3723.12|3715.39|3715.39|0
1674635700000|2023-01-25 08:35:00|3719.31|3719.31|3720.48|3720.48|3720.58|3720.58|3719.31|3719.31|0
1674636000000|2023-01-25 08:40:00|3719.21|3719.21|3721.25|3721.25|3721.25|3721.25|3719.21|3719.21|0
1674636300000|2023-01-25 08:45:00|3721.54|3721.54|3728|3728|3728|3728|3721.54|3721.54|0
1674636600000|2023-01-25 08:50:00|3726.73|3726.73|3725.72|3725.72|3726.73|3726.73|3725.46|3725.46|0
1674636900000|2023-01-25 08:55:00|3725.62|3725.62|3723.47|3723.47|3725.62|3725.62|3721.4|3721.4|0
1674637200000|2023-01-25 09:00:00|3720.92|3720.92|3718.28|3718.28|3721.01|3721.01|3717.01|3717.01|0
1674637500000|2023-01-25 09:05:00|3717.01|3717.01|3713.47|3713.47|3717.01|3717.01|3713.47|3713.47|0
1674637800000|2023-01-25 09:10:00|3713.29|3713.29|3709.26|3709.26|3713.29|3713.29|3708.88|3708.88|0
1674638100000|2023-01-25 09:15:00|3709.95|3709.95|3707.62|3707.62|3711.22|3711.22|3707.62|3707.62|0
1674638400000|2023-01-25 09:20:00|3708.89|3708.89|3710.16|3710.16|3710.36|3710.36|3708.89|3708.89|0
1674638700000|2023-01-25 09:25:00|3711.43|3711.43|3714.14|3714.14|3715.25|3715.25|3711.43|3711.43|0
1674639000000|2023-01-25 09:30:00|3713.79|3713.79|3711.04|3711.04|3715.06|3715.06|3711.04|3711.04|0
1674639300000|2023-01-25 09:35:00|3710.68|3710.68|3709.16|3709.16|3711.16|3711.16|3709.16|3709.16|0
1674639600000|2023-01-25 09:40:00|3709.26|3709.26|3711.97|3711.97|3711.97|3711.97|3709.26|3709.26|0
1674639900000|2023-01-25 09:45:00|3710.69|3710.69|3710.79|3710.79|3711.09|3711.09|3709.52|3709.52|0
1674640200000|2023-01-25 09:50:00|3710.63|3710.63|3704.4|3704.4|3710.63|3710.63|3704.4|3704.4|0
1674640500000|2023-01-25 09:55:00|3703.31|3703.31|3703.6|3703.6|3704.48|3704.48|3701.93|3701.93|0
1674640800000|2023-01-25 10:00:00|3702.33|3702.33|3696.65|3696.65|3702.33|3702.33|3696.65|3696.65|0
1674641100000|2023-01-25 10:05:00|3699.19|3699.19|3695.18|3695.18|3699.49|3699.49|3694.84|3694.84|0
1674641400000|2023-01-25 10:10:00|3692.63|3692.63|3689.05|3689.05|3692.83|3692.83|3687.05|3687.05|0
1674641700000|2023-01-25 10:15:00|3688.72|3688.72|3685.16|3685.16|3688.72|3688.72|3685.16|3685.16|0
1674642000000|2023-01-25 10:20:00|3687.71|3687.71|3685.74|3685.74|3688.98|3688.98|3685.74|3685.74|0
1674642300000|2023-01-25 10:25:00|3686.04|3686.04|3687.91|3687.91|3687.91|3687.91|3686.04|3686.04|0
1674642600000|2023-01-25 10:30:00|3686.64|3686.64|3685.86|3685.86|3689|3689|3683.92|3683.92|0
1674642900000|2023-01-25 10:35:00|3684.59|3684.59|3687.13|3687.13|3687.13|3687.13|3684.59|3684.59|0
1674643200000|2023-01-25 10:40:00|3687.47|3687.47|3687.64|3687.64|3687.64|3687.64|3687.47|3687.47|0
1674643500000|2023-01-25 10:45:00|3688.92|3688.92|3691.56|3691.56|3691.56|3691.56|3688.92|3688.92|0
1674643800000|2023-01-25 10:50:00|3691.76|3691.76|3690.69|3690.69|3695.77|3695.77|3690.69|3690.69|0
1674644100000|2023-01-25 10:55:00|3690.87|3690.87|3693.21|3693.21|3693.21|3693.21|3690.67|3690.67|0
1674644400000|2023-01-25 11:00:00|3694.48|3694.48|3695.75|3695.75|3695.75|3695.75|3693.21|3693.21|0
1674644700000|2023-01-25 11:05:00|3694.48|3694.48|3691.94|3691.94|3694.48|3694.48|3691.94|3691.94|0
1674645000000|2023-01-25 11:10:00|3691.76|3691.76|3693.76|3693.76|3693.76|3693.76|3691.76|3691.76|0
1674645300000|2023-01-25 11:15:00|3695.03|3695.03|3694.14|3694.14|3695.03|3695.03|3694.14|3694.14|0
1674645600000|2023-01-25 11:20:00|3692.86|3692.86|3693.64|3693.64|3695.41|3695.41|3692.86|3692.86|0
1674645900000|2023-01-25 11:25:00|3692.37|3692.37|3693.8|3693.8|3693.8|3693.8|3692.37|3692.37|0
1674646200000|2023-01-25 11:30:00|3692.53|3692.53|3690.86|3690.86|3692.53|3692.53|3690.86|3690.86|0
1674646500000|2023-01-25 11:35:00|3693.41|3693.41|3689.41|3689.41|3693.41|3693.41|3689.41|3689.41|0
1674646800000|2023-01-25 11:40:00|3688.14|3688.14|3687.64|3687.64|3689.41|3689.41|3687.64|3687.64|0
1674647100000|2023-01-25 11:45:00|3690.19|3690.19|3689.99|3689.99|3690.38|3690.38|3689.99|3689.99|0
1674647400000|2023-01-25 11:50:00|3691.26|3691.26|3691.26|3691.26|3691.26|3691.26|3688.22|3688.22|0
1674647700000|2023-01-25 11:55:00|3689.99|3689.99|3693.9|3693.9|3693.9|3693.9|3689.99|3689.99|0
1674648000000|2023-01-25 12:00:00|3692.63|3692.63|3689.79|3689.79|3692.63|3692.63|3689.79|3689.79|0
1674648300000|2023-01-25 12:05:00|3691.06|3691.06|3689.79|3689.79|3691.06|3691.06|3689.79|3689.79|0
1674648600000|2023-01-25 12:10:00|3690.09|3690.09|3691.36|3691.36|3691.36|3691.36|3690.09|3690.09|0
1674648900000|2023-01-25 12:15:00|3690.09|3690.09|3690.09|3690.09|3690.09|3690.09|3690.09|3690.09|0
1674649200000|2023-01-25 12:20:00|3688.81|3688.81|3693.13|3693.13|3693.13|3693.13|3688.81|3688.81|0
1674649500000|2023-01-25 12:25:00|3694.4|3694.4|3694.4|3694.4|3694.4|3694.4|3694.4|3694.4|0
1674649800000|2023-01-25 12:30:00|3693.13|3693.13|3691.86|3691.86|3693.13|3693.13|3691.86|3691.86|0
1674650100000|2023-01-25 12:35:00|3693.13|3693.13|3690.58|3690.58|3693.13|3693.13|3690.58|3690.58|0
1674650400000|2023-01-25 12:40:00|3691.86|3691.86|3689.31|3689.31|3691.86|3691.86|3689.31|3689.31|0
1674650700000|2023-01-25 12:45:00|3689.21|3689.21|3684.55|3684.55|3689.21|3689.21|3684.55|3684.55|0
1674651000000|2023-01-25 12:50:00|3684.75|3684.75|3683.97|3683.97|3684.75|3684.75|3683.97|3683.97|0
1674651300000|2023-01-25 12:55:00|3685.25|3685.25|3684.85|3684.85|3685.25|3685.25|3682.3|3682.3|0
1674651600000|2023-01-25 13:00:00|3683.58|3683.58|3685.18|3685.18|3685.18|3685.18|3683.58|3683.58|0
1674651900000|2023-01-25 13:05:00|3686.45|3686.45|3686.45|3686.45|3686.45|3686.45|3686.45|3686.45|0
1674652200000|2023-01-25 13:10:00|3686.15|3686.15|3688.4|3688.4|3688.7|3688.7|3686.15|3686.15|0
1674652500000|2023-01-25 13:15:00|3685.86|3685.86|3686.05|3686.05|3686.05|3686.05|3685.86|3685.86|0
1674652800000|2023-01-25 13:20:00|3684.78|3684.78|3684.68|3684.68|3686.05|3686.05|3684.68|3684.68|0
1674653100000|2023-01-25 13:25:00|3684.18|3684.18|3681.71|3681.71|3685.46|3685.46|3679|3679|0
1674653400000|2023-01-25 13:30:00|3681.81|3681.81|3680.27|3680.27|3681.81|3681.81|3680.27|3680.27|0
1674653700000|2023-01-25 13:35:00|3679|3679|3678.34|3678.34|3679|3679|3675.42|3675.42|0
1674654000000|2023-01-25 13:40:00|3678.04|3678.04|3675.1|3675.1|3678.04|3678.04|3675.1|3675.1|0
1674654300000|2023-01-25 13:45:00|3675.28|3675.28|3675.18|3675.18|3676.28|3676.28|3674.64|3674.64|0
1674654600000|2023-01-25 13:50:00|3673.9|3673.9|3670.89|3670.89|3673.9|3673.9|3667.55|3667.55|0
1674654900000|2023-01-25 13:55:00|3670.98|3670.98|3671.88|3671.88|3671.88|3671.88|3666.79|3666.79|0
1674655200000|2023-01-25 14:00:00|3672.28|3672.28|3669.63|3669.63|3672.28|3672.28|3669.63|3669.63|0
1674655500000|2023-01-25 14:05:00|3670.91|3670.91|3675.69|3675.69|3675.69|3675.69|3670.91|3670.91|0
1674655800000|2023-01-25 14:10:00|3676.97|3676.97|3676.09|3676.09|3676.97|3676.97|3675.69|3675.69|0
1674656100000|2023-01-25 14:15:00|3677.36|3677.36|3677.84|3677.84|3678|3678|3675.46|3675.46|0
1674656400000|2023-01-25 14:20:00|3676.57|3676.57|3678.04|3678.04|3679.31|3679.31|3675.29|3675.29|0
1674656700000|2023-01-25 14:25:00|3679.31|3679.31|3680.58|3680.58|3681.85|3681.85|3678.04|3678.04|0
1674657000000|2023-01-25 14:30:00|3679.31|3679.31|3679.62|3679.62|3681.19|3681.19|3674.44|3674.44|0
1674657300000|2023-01-25 14:35:00|3678.35|3678.35|3681.43|3681.43|3683.97|3683.97|3678.35|3678.35|0
1674657600000|2023-01-25 14:40:00|3683.97|3683.97|3681.03|3681.03|3686.61|3686.61|3681.03|3681.03|0
1674657900000|2023-01-25 14:45:00|3682.3|3682.3|3681.83|3681.83|3685.64|3685.64|3681.13|3681.13|0
1674658200000|2023-01-25 14:50:00|3684.37|3684.37|3672.03|3672.03|3684.37|3684.37|3672.03|3672.03|0
1674658500000|2023-01-25 14:55:00|3673.3|3673.3|3675.64|3675.64|3675.94|3675.94|3673.3|3673.3|0
1674658800000|2023-01-25 15:00:00|3674.37|3674.37|3676.98|3676.98|3677.38|3677.38|3670.9|3670.9|0
1674659100000|2023-01-25 15:05:00|3677.18|3677.18|3675.25|3675.25|3678.45|3678.45|3675.25|3675.25|0
1674659400000|2023-01-25 15:10:00|3673.98|3673.98|3673.34|3673.34|3675.89|3675.89|3673.34|3673.34|0
1674659700000|2023-01-25 15:15:00|3673.14|3673.14|3672.67|3672.67|3677.22|3677.22|3672.67|3672.67|0
1674660000000|2023-01-25 15:20:00|3672.49|3672.49|3671.62|3671.62|3672.49|3672.49|3670.54|3670.54|0
1674660300000|2023-01-25 15:25:00|3670.34|3670.34|3669.27|3669.27|3670.34|3670.34|3666.53|3666.53|0
1674660600000|2023-01-25 15:30:00|3670.54|3670.54|3668.56|3668.56|3672.45|3672.45|3668.16|3668.16|0
1674660900000|2023-01-25 15:35:00|3668.86|3668.86|3662.91|3662.91|3668.86|3668.86|3662.91|3662.91|0
1674661200000|2023-01-25 15:40:00|3662.71|3662.71|3670.9|3670.9|3671.2|3671.2|3662.71|3662.71|0
1674661500000|2023-01-25 15:45:00|3671.07|3671.07|3673.07|3673.07|3674.18|3674.18|3671.07|3671.07|0
1674661800000|2023-01-25 15:50:00|3671.8|3671.8|3670.58|3670.58|3672.87|3672.87|3668.33|3668.33|0
1674662100000|2023-01-25 15:55:00|3670.78|3670.78|3677.43|3677.43|3677.43|3677.43|3670.68|3670.68|0
1674662400000|2023-01-25 16:00:00|3677.33|3677.33|3677.9|3677.9|3679.27|3679.27|3675.36|3675.36|0
1674662700000|2023-01-25 16:05:00|3677.8|3677.8|3674.89|3674.89|3678|3678|3674.89|3674.89|0
1674663000000|2023-01-25 16:10:00|3674.69|3674.69|3675.06|3675.06|3675.06|3675.06|3674.59|3674.59|0
1674663300000|2023-01-25 16:15:00|3674.89|3674.89|3678.25|3678.25|3678.25|3678.25|3674.89|3674.89|0
1674663600000|2023-01-25 16:20:00|3678.43|3678.43|3681.79|3681.79|3682.64|3682.64|3677.36|3677.36|0
1674663900000|2023-01-25 16:25:00|3680.52|3680.52|3679.46|3679.46|3681.79|3681.79|3678.65|3678.65|0
1674720900000|2023-01-26 08:15:00|3755.9|3755.9|3755.62|3755.62|3763.89|3763.89|3753.36|3753.36|0
1674721200000|2023-01-26 08:20:00|3755.92|3755.92|3767.42|3767.42|3771.23|3771.23|3755.92|3755.92|0
1674721500000|2023-01-26 08:25:00|3766.15|3766.15|3769.29|3769.29|3769.29|3769.29|3764.18|3764.18|0
1674721800000|2023-01-26 08:30:00|3771.83|3771.83|3783.28|3783.28|3785.82|3785.82|3771.83|3771.83|0
1674722100000|2023-01-26 08:35:00|3784.55|3784.55|3785.19|3785.19|3789.56|3789.56|3782.56|3782.56|0
1674722400000|2023-01-26 08:40:00|3785.39|3785.39|3785.53|3785.53|3790.15|3790.15|3785.23|3785.23|0
1674722700000|2023-01-26 08:45:00|3788.08|3788.08|3787.01|3787.01|3789.72|3789.72|3787.01|3787.01|0
1674723000000|2023-01-26 08:50:00|3789.55|3789.55|3798.12|3798.12|3798.12|3798.12|3789.55|3789.55|0
1674723300000|2023-01-26 08:55:00|3796.84|3796.84|3799.21|3799.21|3800.66|3800.66|3796.66|3796.66|0
1674723600000|2023-01-26 09:00:00|3799.04|3799.04|3800.81|3800.81|3802.86|3802.86|3799.04|3799.04|0
1674723900000|2023-01-26 09:05:00|3799.54|3799.54|3805.7|3805.7|3805.7|3805.7|3797|3797|0
1674724200000|2023-01-26 09:10:00|3805.87|3805.87|3802.22|3802.22|3807.14|3807.14|3802.22|3802.22|0
1674724500000|2023-01-26 09:15:00|3803.02|3803.02|3806.1|3806.1|3807.37|3807.37|3803.02|3803.02|0
1674724800000|2023-01-26 09:20:00|3807.37|3807.37|3808.37|3808.37|3810.24|3810.24|3807.37|3807.37|0
1674725100000|2023-01-26 09:25:00|3809.65|3809.65|3807.31|3807.31|3812.9|3812.9|3807.31|3807.31|0
1674725400000|2023-01-26 09:30:00|3808.58|3808.58|3805.68|3805.68|3813.31|3813.31|3805.68|3805.68|0
1674725700000|2023-01-26 09:35:00|3805.38|3805.38|3801.27|3801.27|3805.38|3805.38|3801.27|3801.27|0
1674726000000|2023-01-26 09:40:00|3800|3800|3802.54|3802.54|3802.54|3802.54|3798.52|3798.52|0
1674726300000|2023-01-26 09:45:00|3803.04|3803.04|3801.59|3801.59|3803.04|3803.04|3799.22|3799.22|0
1674726600000|2023-01-26 09:50:00|3801.89|3801.89|3800.95|3800.95|3803.49|3803.49|3800.95|3800.95|0
1674726900000|2023-01-26 09:55:00|3800.78|3800.78|3803.16|3803.16|3804.6|3804.6|3799.34|3799.34|0
1674727200000|2023-01-26 10:00:00|3803.06|3803.06|3806.67|3806.67|3806.77|3806.77|3802.76|3802.76|0
1674727500000|2023-01-26 10:05:00|3806.87|3806.87|3812.26|3812.26|3813.53|3813.53|3805.9|3805.9|0
1674727800000|2023-01-26 10:10:00|3813.53|3813.53|3814.91|3814.91|3817.18|3817.18|3813.36|3813.36|0
1674728100000|2023-01-26 10:15:00|3816.19|3816.19|3817.62|3817.62|3817.62|3817.62|3813.64|3813.64|0
1674728400000|2023-01-26 10:20:00|3818.9|3818.9|3811.03|3811.03|3819|3819|3811.03|3811.03|0
1674728700000|2023-01-26 10:25:00|3812.3|3812.3|3811.03|3811.03|3812.3|3812.3|3811.03|3811.03|0
1674729000000|2023-01-26 10:30:00|3809.76|3809.76|3815.31|3815.31|3815.48|3815.48|3809.76|3809.76|0
1674729300000|2023-01-26 10:35:00|3814.04|3814.04|3812.9|3812.9|3814.04|3814.04|3811.2|3811.2|0
1674729600000|2023-01-26 10:40:00|3812.72|3812.72|3814.37|3814.37|3814.37|3814.37|3809.54|3809.54|0
1674729900000|2023-01-26 10:45:00|3814.67|3814.67|3816.22|3816.22|3816.24|3816.24|3814.67|3814.67|0
1674730200000|2023-01-26 10:50:00|3816.62|3816.62|3818.98|3818.98|3819.16|3819.16|3816.62|3816.62|0
1674730500000|2023-01-26 10:55:00|3817.71|3817.71|3813.6|3813.6|3817.71|3817.71|3813.6|3813.6|0
1674730800000|2023-01-26 11:00:00|3814.87|3814.87|3809.75|3809.75|3814.87|3814.87|3809.75|3809.75|0
1674731100000|2023-01-26 11:05:00|3811.02|3811.02|3809.75|3809.75|3813.56|3813.56|3809.75|3809.75|0
1674731400000|2023-01-26 11:10:00|3809.93|3809.93|3808.36|3808.36|3809.93|3809.93|3808.36|3808.36|0
1674731700000|2023-01-26 11:15:00|3808.26|3808.26|3812.17|3812.17|3812.17|3812.17|3808.16|3808.16|0
1674732000000|2023-01-26 11:20:00|3812.34|3812.34|3812.44|3812.44|3813.71|3813.71|3809.79|3809.79|0
1674732300000|2023-01-26 11:25:00|3811.17|3811.17|3813.83|3813.83|3815.28|3815.28|3811.17|3811.17|0
1674732600000|2023-01-26 11:30:00|3812.56|3812.56|3809.12|3809.12|3815.1|3815.1|3809.12|3809.12|0
1674732900000|2023-01-26 11:35:00|3808.76|3808.76|3808.13|3808.13|3808.76|3808.76|3807.49|3807.49|0
1674733200000|2023-01-26 11:40:00|3806.86|3806.86|3812.84|3812.84|3812.84|3812.84|3804.83|3804.83|0
1674733500000|2023-01-26 11:45:00|3814.11|3814.11|3814.92|3814.92|3815.32|3815.32|3814.11|3814.11|0
1674733800000|2023-01-26 11:50:00|3814.72|3814.72|3808.73|3808.73|3815.99|3815.99|3808.73|3808.73|0
1674734100000|2023-01-26 11:55:00|3810|3810|3809.3|3809.3|3811.16|3811.16|3808.02|3808.02|0
1674734400000|2023-01-26 12:00:00|3808.02|3808.02|3796.79|3796.79|3808.02|3808.02|3794.44|3794.44|0
1674734700000|2023-01-26 12:05:00|3797.28|3797.28|3787.21|3787.21|3801.2|3801.2|3787.21|3787.21|0
1674735000000|2023-01-26 12:10:00|3787.41|3787.41|3789.6|3789.6|3796.3|3796.3|3787.41|3787.41|0
1674735300000|2023-01-26 12:15:00|3790.87|3790.87|3800.95|3800.95|3802.22|3802.22|3790.87|3790.87|0
1674735600000|2023-01-26 12:20:00|3800.85|3800.85|3798.34|3798.34|3800.85|3800.85|3798.17|3798.17|0
1674735900000|2023-01-26 12:25:00|3798.5|3798.5|3799.5|3799.5|3802.04|3802.04|3798.5|3798.5|0
1674736200000|2023-01-26 12:30:00|3799.7|3799.7|3790.69|3790.69|3799.7|3799.7|3790.69|3790.69|0
1674736500000|2023-01-26 12:35:00|3789.42|3789.42|3788.15|3788.15|3789.42|3789.42|3788.15|3788.15|0
1674736800000|2023-01-26 12:40:00|3786.88|3786.88|3788.35|3788.35|3788.35|3788.35|3785.61|3785.61|0
1674737100000|2023-01-26 12:45:00|3787.08|3787.08|3793.24|3793.24|3793.24|3793.24|3785.31|3785.31|0
1674737400000|2023-01-26 12:50:00|3790.69|3790.69|3788.65|3788.65|3791.29|3791.29|3785.81|3785.81|0
1674737700000|2023-01-26 12:55:00|3786.1|3786.1|3785.45|3785.45|3786.5|3786.5|3784.83|3784.83|0
1674738000000|2023-01-26 13:00:00|3785.05|3785.05|3788.47|3788.47|3788.57|3788.57|3784.95|3784.95|0
1674738300000|2023-01-26 13:05:00|3787.2|3787.2|3784.85|3784.85|3787.2|3787.2|3781.04|3781.04|0
1674738600000|2023-01-26 13:10:00|3788.67|3788.67|3797.11|3797.11|3797.11|3797.11|3788.5|3788.5|0
1674738900000|2023-01-26 13:15:00|3798.38|3798.38|3802.2|3802.2|3802.2|3802.2|3795.83|3795.83|0
1674739200000|2023-01-26 13:20:00|3800.93|3800.93|3805.01|3805.01|3805.01|3805.01|3798.39|3798.39|0
1674739500000|2023-01-26 13:25:00|3803.74|3803.74|3805.35|3805.35|3808.83|3808.83|3803.74|3803.74|0
1674739800000|2023-01-26 13:30:00|3804.08|3804.08|3800.94|3800.94|3804.85|3804.85|3794.4|3794.4|0
1674740100000|2023-01-26 13:35:00|3800.54|3800.54|3800.94|3800.94|3804.75|3804.75|3798|3798|0
1674740400000|2023-01-26 13:40:00|3800.74|3800.74|3798.66|3798.66|3800.74|3800.74|3797.22|3797.22|0
1674740700000|2023-01-26 13:45:00|3798.46|3798.46|3797.39|3797.39|3798.46|3798.46|3794.55|3794.55|0
1674741000000|2023-01-26 13:50:00|3798.66|3798.66|3798.36|3798.36|3798.66|3798.66|3796.12|3796.12|0
1674741300000|2023-01-26 13:55:00|3795.82|3795.82|3797.39|3797.39|3797.39|3797.39|3793.17|3793.17|0
1674741600000|2023-01-26 14:00:00|3796.12|3796.12|3799.06|3799.06|3799.06|3799.06|3796.12|3796.12|0
1674741900000|2023-01-26 14:05:00|3798.86|3798.86|3793.79|3793.79|3798.86|3798.86|3793.79|3793.79|0
1674742200000|2023-01-26 14:10:00|3794.09|3794.09|3792.52|3792.52|3794.09|3794.09|3791.25|3791.25|0
1674742500000|2023-01-26 14:15:00|3793.79|3793.79|3797.47|3797.47|3797.56|3797.56|3793.63|3793.63|0
1674742800000|2023-01-26 14:20:00|3796.19|3796.19|3795.97|3795.97|3797.62|3797.62|3795.97|3795.97|0
1674743100000|2023-01-26 14:25:00|3795.87|3795.87|3796.07|3796.07|3796.17|3796.17|3792.9|3792.9|0
1674743400000|2023-01-26 14:30:00|3796.37|3796.37|3792.05|3792.05|3798.41|3798.41|3792.05|3792.05|0
1674743700000|2023-01-26 14:35:00|3793.32|3793.32|3794.69|3794.69|3797.33|3797.33|3790.77|3790.77|0
1674744000000|2023-01-26 14:40:00|3795.96|3795.96|3793.52|3793.52|3795.96|3795.96|3789.7|3789.7|0
1674744300000|2023-01-26 14:45:00|3792.25|3792.25|3792.32|3792.32|3794.19|3794.19|3789.9|3789.9|0
1674744600000|2023-01-26 14:50:00|3792.22|3792.22|3793.77|3793.77|3795.05|3795.05|3789.33|3789.33|0
1674744900000|2023-01-26 14:55:00|3792.5|3792.5|3798.86|3798.86|3798.86|3798.86|3790.83|3790.83|0
1674745200000|2023-01-26 15:00:00|3801.4|3801.4|3797.64|3797.64|3801.57|3801.57|3792.45|3792.45|0
1674745500000|2023-01-26 15:05:00|3800.18|3800.18|3787.82|3787.82|3800.54|3800.54|3787.82|3787.82|0
1674745800000|2023-01-26 15:10:00|3786.55|3786.55|3798.3|3798.3|3800.84|3800.84|3786.55|3786.55|0
1674746100000|2023-01-26 15:15:00|3798.69|3798.69|3799.53|3799.53|3802.41|3802.41|3797.32|3797.32|0
1674746400000|2023-01-26 15:20:00|3798.26|3798.26|3803.35|3803.35|3803.35|3803.35|3796.99|3796.99|0
1674746700000|2023-01-26 15:25:00|3803.17|3803.17|3809.65|3809.65|3809.75|3809.75|3802.12|3802.12|0
1674747000000|2023-01-26 15:30:00|3809.55|3809.55|3806.61|3806.61|3810.82|3810.82|3804.16|3804.16|0
1674747300000|2023-01-26 15:35:00|3806.51|3806.51|3800.62|3800.62|3806.51|3806.51|3798.18|3798.18|0
1674747600000|2023-01-26 15:40:00|3800.46|3800.46|3804.31|3804.31|3805.58|3805.58|3800.46|3800.46|0
1674747900000|2023-01-26 15:45:00|3803.03|3803.03|3806.67|3806.67|3806.94|3806.94|3803.02|3803.02|0
1674748200000|2023-01-26 15:50:00|3807.94|3807.94|3803.52|3803.52|3808.29|3808.29|3802.42|3802.42|0
1674748500000|2023-01-26 15:55:00|3803.61|3803.61|3796.91|3796.91|3803.61|3803.61|3796.91|3796.91|0
1674748800000|2023-01-26 16:00:00|3795.64|3795.64|3805.61|3805.61|3805.61|3805.61|3795.64|3795.64|0
1674749100000|2023-01-26 16:05:00|3803.07|3803.07|3798.4|3798.4|3803.07|3803.07|3796.41|3796.41|0
1674749400000|2023-01-26 16:10:00|3798.3|3798.3|3812.86|3812.86|3812.86|3812.86|3798.3|3798.3|0
1674749700000|2023-01-26 16:15:00|3814.67|3814.67|3811.84|3811.84|3816.87|3816.87|3811.18|3811.18|0
1674750000000|2023-01-26 16:20:00|3811.67|3811.67|3803.66|3803.66|3811.67|3811.67|3803.46|3803.46|0
1674750300000|2023-01-26 16:25:00|3804.93|3804.93|3809.08|3809.08|3809.99|3809.99|3804.72|3804.72|0
1674807300000|2023-01-27 08:15:00|3820.81|3820.81|3814.62|3814.62|3823.05|3823.05|3814.42|3814.42|0
1674807600000|2023-01-27 08:20:00|3817.17|3817.17|3822.45|3822.45|3822.45|3822.45|3816.19|3816.19|0
1674807900000|2023-01-27 08:25:00|3819.91|3819.91|3828.71|3828.71|3828.71|3828.71|3819.91|3819.91|0
1674808200000|2023-01-27 08:30:00|3829.31|3829.31|3832.15|3832.15|3834.4|3834.4|3829.31|3829.31|0
1674808500000|2023-01-27 08:35:00|3834.69|3834.69|3837.23|3837.23|3838.51|3838.51|3832.15|3832.15|0
1674808800000|2023-01-27 08:40:00|3837.73|3837.73|3851.72|3851.72|3856.81|3856.81|3837.73|3837.73|0
1674809100000|2023-01-27 08:45:00|3851.89|3851.89|3851.58|3851.58|3855.56|3855.56|3850.31|3850.31|0
1674809400000|2023-01-27 08:50:00|3851.18|3851.18|3852.08|3852.08|3859.91|3859.91|3850.81|3850.81|0
1674809700000|2023-01-27 08:55:00|3851.88|3851.88|3855.69|3855.69|3855.69|3855.69|3849.33|3849.33|0
1674810000000|2023-01-27 09:00:00|3854.42|3854.42|3858.9|3858.9|3858.9|3858.9|3854.42|3854.42|0
1674810300000|2023-01-27 09:05:00|3858.8|3858.8|3853.22|3853.22|3858.8|3858.8|3849.4|3849.4|0
1674810600000|2023-01-27 09:10:00|3854.49|3854.49|3858.6|3858.6|3860.95|3860.95|3854.49|3854.49|0
1674810900000|2023-01-27 09:15:00|3861.15|3861.15|3859.31|3859.31|3861.15|3861.15|3858.4|3858.4|0
1674811200000|2023-01-27 09:20:00|3861.85|3861.85|3863.49|3863.49|3863.49|3863.49|3860.58|3860.58|0
1674811500000|2023-01-27 09:25:00|3863.66|3863.66|3860.02|3860.02|3863.66|3863.66|3859.24|3859.24|0
1674811800000|2023-01-27 09:30:00|3858.75|3858.75|3860.02|3860.02|3860.02|3860.02|3858.75|3858.75|0
1674812100000|2023-01-27 09:35:00|3863.83|3863.83|3868.25|3868.25|3868.25|3868.25|3863.83|3863.83|0
1674812400000|2023-01-27 09:40:00|3869.52|3869.52|3864.33|3864.33|3869.52|3869.52|3864.03|3864.03|0
1674812700000|2023-01-27 09:45:00|3861.79|3861.79|3861.79|3861.79|3863.06|3863.06|3859.24|3859.24|0
1674813000000|2023-01-27 09:50:00|3862.48|3862.48|3862.68|3862.68|3865.23|3865.23|3862.48|3862.48|0
1674813300000|2023-01-27 09:55:00|3861.41|3861.41|3861.11|3861.11|3861.41|3861.41|3860.04|3860.04|0
1674813600000|2023-01-27 10:00:00|3862.39|3862.39|3864.93|3864.93|3864.93|3864.93|3862.39|3862.39|0
1674813900000|2023-01-27 10:05:00|3865.33|3865.33|3864.06|3864.06|3866.6|3866.6|3864.06|3864.06|0
1674814200000|2023-01-27 10:10:00|3861.51|3861.51|3861.94|3861.94|3863.22|3863.22|3859.84|3859.84|0
1674814500000|2023-01-27 10:15:00|3858.13|3858.13|3856.86|3856.86|3859.4|3859.4|3855.58|3855.58|0
1674814800000|2023-01-27 10:20:00|3858.13|3858.13|3864.99|3864.99|3864.99|3864.99|3858.03|3858.03|0
1674815100000|2023-01-27 10:25:00|3865.32|3865.32|3866.39|3866.39|3870.21|3870.21|3865.32|3865.32|0
1674815400000|2023-01-27 10:30:00|3868.93|3868.93|3868.22|3868.22|3868.93|3868.93|3867.86|3867.86|0
1674815700000|2023-01-27 10:35:00|3869.49|3869.49|3870.36|3870.36|3870.36|3870.36|3868.22|3868.22|0
1674816000000|2023-01-27 10:40:00|3870.86|3870.86|3869.41|3869.41|3873.22|3873.22|3869.05|3869.05|0
1674816300000|2023-01-27 10:45:00|3868.14|3868.14|3866.41|3866.41|3868.14|3868.14|3866.41|3866.41|0
1674816600000|2023-01-27 10:50:00|3867.68|3867.68|3868.95|3868.95|3868.95|3868.95|3867.68|3867.68|0
1674816900000|2023-01-27 10:55:00|3870.22|3870.22|3869.78|3869.78|3873.06|3873.06|3869.78|3869.78|0
1674817200000|2023-01-27 11:00:00|3868.31|3868.31|3870.08|3870.08|3870.08|3870.08|3866.93|3866.93|0
1674817500000|2023-01-27 11:05:00|3871.35|3871.35|3871.35|3871.35|3872.72|3872.72|3871.35|3871.35|0
1674817800000|2023-01-27 11:10:00|3871.15|3871.15|3870.42|3870.42|3873.49|3873.49|3870.42|3870.42|0
1674818100000|2023-01-27 11:15:00|3870.22|3870.22|3869.61|3869.61|3870.22|3870.22|3869.61|3869.61|0
1674818400000|2023-01-27 11:20:00|3869.77|3869.77|3873.65|3873.65|3873.65|3873.65|3868.57|3868.57|0
1674818700000|2023-01-27 11:25:00|3874.93|3874.93|3877.87|3877.87|3877.87|3877.87|3874.93|3874.93|0
1674819000000|2023-01-27 11:30:00|3877.77|3877.77|3876.4|3876.4|3878.84|3878.84|3875.03|3875.03|0
1674819300000|2023-01-27 11:35:00|3876.8|3876.8|3878.07|3878.07|3878.07|3878.07|3876.8|3876.8|0
1674819600000|2023-01-27 11:40:00|3878.17|3878.17|3884.73|3884.73|3886|3886|3878.17|3878.17|0
1674819900000|2023-01-27 11:45:00|3886|3886|3877.87|3877.87|3886|3886|3877.87|3877.87|0
1674820200000|2023-01-27 11:50:00|3878.07|3878.07|3878.8|3878.8|3878.8|3878.8|3876.26|3876.26|0
1674820500000|2023-01-27 11:55:00|3877.53|3877.53|3882.62|3882.62|3882.62|3882.62|3877.53|3877.53|0
1674820800000|2023-01-27 12:00:00|3881.35|3881.35|3887.37|3887.37|3887.37|3887.37|3881.01|3881.01|0
1674821100000|2023-01-27 12:05:00|3884.83|3884.83|3879.74|3879.74|3884.83|3884.83|3877.2|3877.2|0
1674821400000|2023-01-27 12:10:00|3879.84|3879.84|3880.3|3880.3|3880.3|3880.3|3879.84|3879.84|0
1674821700000|2023-01-27 12:15:00|3881.57|3881.57|3882.07|3882.07|3882.07|3882.07|3881.57|3881.57|0
1674822000000|2023-01-27 12:20:00|3882.43|3882.43|3879.88|3879.88|3882.43|3882.43|3879.88|3879.88|0
1674822300000|2023-01-27 12:25:00|3878.61|3878.61|3876.94|3876.94|3878.61|3878.61|3876.94|3876.94|0
1674822600000|2023-01-27 12:30:00|3875.67|3875.67|3874.4|3874.4|3876.94|3876.94|3874.4|3874.4|0
1674822900000|2023-01-27 12:35:00|3874.7|3874.7|3870.38|3870.38|3874.7|3874.7|3870.38|3870.38|0
1674823200000|2023-01-27 12:40:00|3871.65|3871.65|3859.84|3859.84|3875.47|3875.47|3856.03|3856.03|0
1674823500000|2023-01-27 12:45:00|3859.94|3859.94|3857.1|3857.1|3859.94|3859.94|3855.83|3855.83|0
1674823800000|2023-01-27 12:50:00|3857|3857|3857.91|3857.91|3859.35|3859.35|3855.53|3855.53|0
1674824100000|2023-01-27 12:55:00|3859.18|3859.18|3861.66|3861.66|3863.13|3863.13|3858.98|3858.98|0
1674824400000|2023-01-27 13:00:00|3861.76|3861.76|3860.88|3860.88|3862.15|3862.15|3860.88|3860.88|0
1674824700000|2023-01-27 13:05:00|3862.15|3862.15|3859.21|3859.21|3862.15|3862.15|3858.34|3858.34|0
1674825000000|2023-01-27 13:10:00|3857.94|3857.94|3859.51|3859.51|3859.51|3859.51|3855.4|3855.4|0
1674825300000|2023-01-27 13:15:00|3860.78|3860.78|3863.53|3863.53|3864.6|3864.6|3860.78|3860.78|0
1674825600000|2023-01-27 13:20:00|3863.73|3863.73|3860.94|3860.94|3865|3865|3860.84|3860.84|0
1674825900000|2023-01-27 13:25:00|3861.29|3861.29|3861.39|3861.39|3861.39|3861.39|3857.58|3857.58|0
1674826200000|2023-01-27 13:30:00|3860.12|3860.12|3869.29|3869.29|3869.29|3869.29|3856.31|3856.31|0
1674826500000|2023-01-27 13:35:00|3870.56|3870.56|3864.2|3864.2|3871.83|3871.83|3864.2|3864.2|0
1674826800000|2023-01-27 13:40:00|3864|3864|3864.66|3864.66|3864.66|3864.66|3861.56|3861.56|0
1674827100000|2023-01-27 13:45:00|3865.02|3865.02|3862.85|3862.85|3866.67|3866.67|3862.85|3862.85|0
1674827400000|2023-01-27 13:50:00|3862.55|3862.55|3860.21|3860.21|3862.55|3862.55|3858.74|3858.74|0
1674827700000|2023-01-27 13:55:00|3860.04|3860.04|3857.1|3857.1|3860.04|3860.04|3855.63|3855.63|0
1674828000000|2023-01-27 14:00:00|3856.9|3856.9|3860.72|3860.72|3861.82|3861.82|3856.9|3856.9|0
1674828300000|2023-01-27 14:05:00|3859.44|3859.44|3860.08|3860.08|3860.24|3860.24|3859.44|3859.44|0
1674828600000|2023-01-27 14:10:00|3858.8|3858.8|3857.73|3857.73|3858.8|3858.8|3856.16|3856.16|0
1674828900000|2023-01-27 14:15:00|3859|3859|3862.5|3862.5|3863|3863|3859|3859|0
1674829200000|2023-01-27 14:20:00|3863.77|3863.77|3863.67|3863.67|3865.04|3865.04|3863.67|3863.67|0
1674829500000|2023-01-27 14:25:00|3864.94|3864.94|3866.41|3866.41|3866.51|3866.51|3864.94|3864.94|0
1674829800000|2023-01-27 14:30:00|3866.71|3866.71|3863.91|3863.91|3869.95|3869.95|3862.64|3862.64|0
1674830100000|2023-01-27 14:35:00|3863.58|3863.58|3862.91|3862.91|3866.72|3866.72|3860.24|3860.24|0
1674830400000|2023-01-27 14:40:00|3864.18|3864.18|3865.95|3865.95|3865.95|3865.95|3860.16|3860.16|0
1674830700000|2023-01-27 14:45:00|3864.68|3864.68|3868.62|3868.62|3871.33|3871.33|3864.68|3864.68|0
1674831000000|2023-01-27 14:50:00|3871.17|3871.17|3866.38|3866.38|3871.17|3871.17|3866.38|3866.38|0
1674831300000|2023-01-27 14:55:00|3866.18|3866.18|3866.13|3866.13|3869.17|3869.17|3866.08|3866.08|0
1674831600000|2023-01-27 15:00:00|3868.67|3868.67|3875.09|3875.09|3875.09|3875.09|3867.1|3867.1|0
1674831900000|2023-01-27 15:05:00|3876.36|3876.36|3873.15|3873.15|3878.13|3878.13|3873.15|3873.15|0
1674832200000|2023-01-27 15:10:00|3871.87|3871.87|3868.73|3868.73|3875.69|3875.69|3868.73|3868.73|0
1674832500000|2023-01-27 15:15:00|3867.46|3867.46|3865.65|3865.65|3868.38|3868.38|3864.38|3864.38|0
1674832800000|2023-01-27 15:20:00|3864.38|3864.38|3861.56|3861.56|3866.25|3866.25|3860.29|3860.29|0
1674833100000|2023-01-27 15:25:00|3860.29|3860.29|3868.02|3868.02|3868.02|3868.02|3860.29|3860.29|0
1674833400000|2023-01-27 15:30:00|3869.29|3869.29|3867.08|3867.08|3873.67|3873.67|3867.08|3867.08|0
1674833700000|2023-01-27 15:35:00|3866.88|3866.88|3870.6|3870.6|3871.09|3871.09|3866.88|3866.88|0
1674834000000|2023-01-27 15:40:00|3870.8|3870.8|3875.12|3875.12|3875.68|3875.68|3870.8|3870.8|0
1674834300000|2023-01-27 15:45:00|3876.39|3876.39|3872.68|3872.68|3880.21|3880.21|3872.68|3872.68|0
1674834600000|2023-01-27 15:50:00|3871.4|3871.4|3872.48|3872.48|3875.52|3875.52|3871.4|3871.4|0
1674834900000|2023-01-27 15:55:00|3871.2|3871.2|3878.46|3878.46|3878.46|3878.46|3869.77|3869.77|0
1674835200000|2023-01-27 16:00:00|3878.36|3878.36|3878.16|3878.16|3880.7|3880.7|3878.06|3878.06|0
1674835500000|2023-01-27 16:05:00|3879.43|3879.43|3879.85|3879.85|3882.93|3882.93|3878.48|3878.48|0
1674835800000|2023-01-27 16:10:00|3879.55|3879.55|3881|3881|3881.5|3881.5|3879.55|3879.55|0
1674836100000|2023-01-27 16:15:00|3881.2|3881.2|3884.61|3884.61|3887.05|3887.05|3881.2|3881.2|0
1674836400000|2023-01-27 16:20:00|3884.71|3884.71|3888.5|3888.5|3889.2|3889.2|3884.51|3884.51|0
1674836700000|2023-01-27 16:25:00|3888.6|3888.6|3886.45|3886.45|3890.17|3890.17|3885.1|3885.1|0
1675066500000|2023-01-30 08:15:00|3889.54|3889.54|3889.84|3889.84|3892.09|3892.09|3887|3887|0
1675066800000|2023-01-30 08:20:00|3887.3|3887.3|3894.01|3894.01|3894.01|3894.01|3884.76|3884.76|0
1675067100000|2023-01-30 08:25:00|3891.47|3891.47|3888.89|3888.89|3892.81|3892.81|3887.65|3887.65|0
1675067400000|2023-01-30 08:30:00|3890.16|3890.16|3894.4|3894.4|3895.67|3895.67|3890.16|3890.16|0
1675067700000|2023-01-30 08:35:00|3893.13|3893.13|3901.52|3901.52|3901.52|3901.52|3893.13|3893.13|0
1675068000000|2023-01-30 08:40:00|3904.07|3904.07|3901.89|3901.89|3905.7|3905.7|3901.89|3901.89|0
1675068300000|2023-01-30 08:45:00|3900.62|3900.62|3896.8|3896.8|3901.89|3901.89|3896.8|3896.8|0
1675068600000|2023-01-30 08:50:00|3892.99|3892.99|3886.63|3886.63|3892.99|3892.99|3886.63|3886.63|0
1675068900000|2023-01-30 08:55:00|3885.83|3885.83|3884.26|3884.26|3885.83|3885.83|3879.47|3879.47|0
1675069200000|2023-01-30 09:00:00|3885.53|3885.53|3884.96|3884.96|3887.3|3887.3|3883.68|3883.68|0
1675069500000|2023-01-30 09:05:00|3886.23|3886.23|3883.68|3883.68|3887.5|3887.5|3883.68|3883.68|0
1675069800000|2023-01-30 09:10:00|3882.41|3882.41|3880.74|3880.74|3882.41|3882.41|3879.47|3879.47|0
1675070100000|2023-01-30 09:15:00|3879.47|3879.47|3880.08|3880.08|3880.74|3880.74|3879.47|3879.47|0
1675070400000|2023-01-30 09:20:00|3881.55|3881.55|3877.73|3877.73|3881.55|3881.55|3877.73|3877.73|0
1675070700000|2023-01-30 09:25:00|3877.24|3877.24|3868.43|3868.43|3877.34|3877.34|3867.16|3867.16|0
1675071000000|2023-01-30 09:30:00|3869.71|3869.71|3866.96|3866.96|3870.98|3870.98|3866.96|3866.96|0
1675071300000|2023-01-30 09:35:00|3864.42|3864.42|3865.19|3865.19|3866.96|3866.96|3860.11|3860.11|0
1675071600000|2023-01-30 09:40:00|3864.99|3864.99|3867.54|3867.54|3867.54|3867.54|3861.18|3861.18|0
1675071900000|2023-01-30 09:45:00|3864.99|3864.99|3875.47|3875.47|3875.47|3875.47|3864.99|3864.99|0
1675072200000|2023-01-30 09:50:00|3874.19|3874.19|3871.75|3871.75|3875.47|3875.47|3871.65|3871.65|0
1675072500000|2023-01-30 09:55:00|3875.57|3875.57|3878.51|3878.51|3878.51|3878.51|3875.47|3875.47|0
1675072800000|2023-01-30 10:00:00|3875.96|3875.96|3869.61|3869.61|3875.96|3875.96|3869.61|3869.61|0
1675073100000|2023-01-30 10:05:00|3868.33|3868.33|3868.33|3868.33|3868.33|3868.33|3868.33|3868.33|0
1675073400000|2023-01-30 10:10:00|3867.64|3867.64|3868.03|3868.03|3870.58|3870.58|3867.64|3867.64|0
1675073700000|2023-01-30 10:15:00|3867.94|3867.94|3866.66|3866.66|3867.94|3867.94|3865.39|3865.39|0
1675074000000|2023-01-30 10:20:00|3865.39|3865.39|3864.12|3864.12|3865.39|3865.39|3864.12|3864.12|0
1675074300000|2023-01-30 10:25:00|3865.39|3865.39|3863.62|3863.62|3865.39|3865.39|3862.85|3862.85|0
1675074600000|2023-01-30 10:30:00|3862.35|3862.35|3860.3|3860.3|3862.35|3862.35|3858.83|3858.83|0
1675074900000|2023-01-30 10:35:00|3860.48|3860.48|3862.67|3862.67|3862.67|3862.67|3860.13|3860.13|0
1675075200000|2023-01-30 10:40:00|3863.94|3863.94|3862.67|3862.67|3863.94|3863.94|3860.13|3860.13|0
1675075500000|2023-01-30 10:45:00|3863.21|3863.21|3861.93|3861.93|3865.75|3865.75|3860.66|3860.66|0
1675075800000|2023-01-30 10:50:00|3861.54|3861.54|3854.47|3854.47|3861.7|3861.7|3854.47|3854.47|0
1675076100000|2023-01-30 10:55:00|3855.74|3855.74|3855.38|3855.38|3857.01|3857.01|3855.28|3855.28|0
1675076400000|2023-01-30 11:00:00|3855.08|3855.08|3854.88|3854.88|3855.08|3855.08|3854.78|3854.78|0
1675076700000|2023-01-30 11:05:00|3857.42|3857.42|3857.32|3857.32|3857.42|3857.42|3853.51|3853.51|0
1675077000000|2023-01-30 11:10:00|3856.05|3856.05|3861.14|3861.14|3861.14|3861.14|3856.05|3856.05|0
1675077300000|2023-01-30 11:15:00|3862.41|3862.41|3861.14|3861.14|3863.68|3863.68|3861.14|3861.14|0
1675077600000|2023-01-30 11:20:00|3860.96|3860.96|3859.93|3859.93|3861.5|3861.5|3859.93|3859.93|0
1675077900000|2023-01-30 11:25:00|3859.83|3859.83|3861.1|3861.1|3862.37|3862.37|3859.83|3859.83|0
1675078200000|2023-01-30 11:30:00|3859.83|3859.83|3863.01|3863.01|3863.01|3863.01|3858.06|3858.06|0
1675078500000|2023-01-30 11:35:00|3864.28|3864.28|3863.14|3863.14|3865.55|3865.55|3855.21|3855.21|0
1675078800000|2023-01-30 11:40:00|3863.24|3863.24|3863.04|3863.04|3863.44|3863.44|3860.7|3860.7|0
1675079100000|2023-01-30 11:45:00|3864.32|3864.32|3866.68|3866.68|3867.56|3867.56|3863.04|3863.04|0
1675079400000|2023-01-30 11:50:00|3864.14|3864.14|3867.69|3867.69|3867.69|3867.69|3862.87|3862.87|0
1675079700000|2023-01-30 11:55:00|3866.42|3866.42|3862.6|3862.6|3866.42|3866.42|3862.6|3862.6|0
1675080000000|2023-01-30 12:00:00|3863.87|3863.87|3869.13|3869.13|3870.23|3870.23|3862.6|3862.6|0
1675080300000|2023-01-30 12:05:00|3867.86|3867.86|3867.86|3867.86|3871.67|3871.67|3866.58|3866.58|0
1675080600000|2023-01-30 12:10:00|3870.4|3870.4|3871.2|3871.2|3871.67|3871.67|3870.4|3870.4|0
1675080900000|2023-01-30 12:15:00|3872.47|3872.47|3872.37|3872.37|3873.74|3873.74|3872.37|3872.37|0
1675081200000|2023-01-30 12:20:00|3873.64|3873.64|3873.64|3873.64|3873.64|3873.64|3873.64|3873.64|0
1675081500000|2023-01-30 12:25:00|3874.91|3874.91|3873.64|3873.64|3874.91|3874.91|3873.64|3873.64|0
1675081800000|2023-01-30 12:30:00|3874.91|3874.91|3872.37|3872.37|3875.01|3875.01|3871.2|3871.2|0
1675082100000|2023-01-30 12:35:00|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3868.55|3868.55|0
1675082400000|2023-01-30 12:40:00|3871|3871|3876.42|3876.42|3876.42|3876.42|3871|3871|0
1675082700000|2023-01-30 12:45:00|3877.69|3877.69|3878.96|3878.96|3880.23|3880.23|3877.69|3877.69|0
1675083000000|2023-01-30 12:50:00|3878.86|3878.86|3879.29|3879.29|3879.29|3879.29|3878.86|3878.86|0
1675083300000|2023-01-30 12:55:00|3878.02|3878.02|3878.96|3878.96|3878.96|3878.96|3876.42|3876.42|0
1675083600000|2023-01-30 13:00:00|3877.69|3877.69|3876.82|3876.82|3877.69|3877.69|3876.32|3876.32|0
1675083900000|2023-01-30 13:05:00|3876.92|3876.92|3880.83|3880.83|3880.83|3880.83|3876.92|3876.92|0
1675084200000|2023-01-30 13:10:00|3883.37|3883.37|3875.74|3875.74|3883.37|3883.37|3875.74|3875.74|0
1675084500000|2023-01-30 13:15:00|3877.01|3877.01|3877.18|3877.18|3878.29|3878.29|3877.01|3877.01|0
1675084800000|2023-01-30 13:20:00|3878.45|3878.45|3874.64|3874.64|3878.45|3878.45|3874.64|3874.64|0
1675085100000|2023-01-30 13:25:00|3875.91|3875.91|3879.15|3879.15|3879.15|3879.15|3875.91|3875.91|0
1675085400000|2023-01-30 13:30:00|3879.25|3879.25|3878.31|3878.31|3879.25|3879.25|3876.44|3876.44|0
1675085700000|2023-01-30 13:35:00|3877.95|3877.95|3878.49|3878.49|3878.49|3878.49|3877.95|3877.95|0
1675086000000|2023-01-30 13:40:00|3879.76|3879.76|3883.76|3883.76|3883.76|3883.76|3879.76|3879.76|0
1675086300000|2023-01-30 13:45:00|3883.92|3883.92|3885.36|3885.36|3885.36|3885.36|3881.54|3881.54|0
1675086600000|2023-01-30 13:50:00|3887.9|3887.9|3889.07|3889.07|3889.07|3889.07|3886.8|3886.8|0
1675086900000|2023-01-30 13:55:00|3889.17|3889.17|3885.85|3885.85|3889.17|3889.17|3885.85|3885.85|0
1675087200000|2023-01-30 14:00:00|3885.45|3885.45|3886.72|3886.72|3889.26|3889.26|3884.18|3884.18|0
1675087500000|2023-01-30 14:05:00|3887.99|3887.99|3888.17|3888.17|3889.44|3889.44|3887.99|3887.99|0
1675087800000|2023-01-30 14:10:00|3885.63|3885.63|3883.09|3883.09|3885.63|3885.63|3883.09|3883.09|0
1675088100000|2023-01-30 14:15:00|3883.28|3883.28|3885.83|3885.83|3885.83|3885.83|3883.18|3883.18|0
1675088400000|2023-01-30 14:20:00|3885.29|3885.29|3885.29|3885.29|3885.29|3885.29|3885.29|3885.29|0
1675088700000|2023-01-30 14:25:00|3886.56|3886.56|3888.63|3888.63|3889.4|3889.4|3885.19|3885.19|0
1675089000000|2023-01-30 14:30:00|3889.9|3889.9|3887.56|3887.56|3892.55|3892.55|3887.56|3887.56|0
1675089300000|2023-01-30 14:35:00|3888.83|3888.83|3893.75|3893.75|3893.75|3893.75|3888.83|3888.83|0
1675089600000|2023-01-30 14:40:00|3895.02|3895.02|3895.16|3895.16|3895.45|3895.45|3892.48|3892.48|0
1675089900000|2023-01-30 14:45:00|3896.73|3896.73|3899.37|3899.37|3902.31|3902.31|3896.73|3896.73|0
1675090200000|2023-01-30 14:50:00|3899.57|3899.57|3898.16|3898.16|3902.11|3902.11|3898.16|3898.16|0
1675090500000|2023-01-30 14:55:00|3896.89|3896.89|3902.87|3902.87|3902.87|3902.87|3896.89|3896.89|0
1675090800000|2023-01-30 15:00:00|3903.2|3903.2|3907.42|3907.42|3907.42|3907.42|3903.1|3903.1|0
1675091100000|2023-01-30 15:05:00|3908.69|3908.69|3906.42|3906.42|3909.05|3909.05|3906.42|3906.42|0
1675091400000|2023-01-30 15:10:00|3906.32|3906.32|3904.95|3904.95|3907.79|3907.79|3904.95|3904.95|0
1675091700000|2023-01-30 15:15:00|3906.22|3906.22|3898.69|3898.69|3906.22|3906.22|3898.39|3898.39|0
1675092000000|2023-01-30 15:20:00|3899.96|3899.96|3893.31|3893.31|3901.24|3901.24|3893.31|3893.31|0
1675092300000|2023-01-30 15:25:00|3892.03|3892.03|3889.69|3889.69|3892.03|3892.03|3886.57|3886.57|0
1675092600000|2023-01-30 15:30:00|3888.42|3888.42|3888.32|3888.32|3888.42|3888.42|3885.77|3885.77|0
1675092900000|2023-01-30 15:35:00|3888.22|3888.22|3883.97|3883.97|3889.49|3889.49|3883.87|3883.87|0
1675093200000|2023-01-30 15:40:00|3882.7|3882.7|3879.84|3879.84|3882.98|3882.98|3879.84|3879.84|0
1675093500000|2023-01-30 15:45:00|3878.57|3878.57|3878.76|3878.76|3880.04|3880.04|3877.29|3877.29|0
1675093800000|2023-01-30 15:50:00|3880.04|3880.04|3879.32|3879.32|3880.3|3880.3|3877.49|3877.49|0
1675094100000|2023-01-30 15:55:00|3880.59|3880.59|3884.21|3884.21|3885.48|3885.48|3880.59|3880.59|0
1675094400000|2023-01-30 16:00:00|3884.41|3884.41|3885.68|3885.68|3887.42|3887.42|3884.41|3884.41|0
1675094700000|2023-01-30 16:05:00|3886.95|3886.95|3891.56|3891.56|3891.56|3891.56|3886.95|3886.95|0
1675095000000|2023-01-30 16:10:00|3891.46|3891.46|3895.54|3895.54|3898.15|3898.15|3891.36|3891.36|0
1675095300000|2023-01-30 16:15:00|3896.81|3896.81|3900.43|3900.43|3900.63|3900.63|3896.62|3896.62|0
1675095600000|2023-01-30 16:20:00|3900.53|3900.53|3898.09|3898.09|3900.53|3900.53|3896.42|3896.42|0
1675095900000|2023-01-30 16:25:00|3899.36|3899.36|3900.84|3900.84|3902.04|3902.04|3896.78|3896.78|0
1675152900000|2023-01-31 08:15:00|3868.06|3868.06|3866.79|3866.79|3871.88|3871.88|3866.79|3866.79|0
1675153200000|2023-01-31 08:20:00|3869.34|3869.34|3863.89|3863.89|3870.25|3870.25|3862.62|3862.62|0
1675153500000|2023-01-31 08:25:00|3865.16|3865.16|3865.85|3865.85|3866.27|3866.27|3863.3|3863.3|0
1675153800000|2023-01-31 08:30:00|3865.95|3865.95|3869.19|3869.19|3869.19|3869.19|3865.95|3865.95|0
1675154100000|2023-01-31 08:35:00|3869.88|3869.88|3863.92|3863.92|3872.25|3872.25|3863.92|3863.92|0
1675154400000|2023-01-31 08:40:00|3863.76|3863.76|3864.86|3864.86|3866.13|3866.13|3861.05|3861.05|0
1675154700000|2023-01-31 08:45:00|3863.59|3863.59|3862.59|3862.59|3867.41|3867.41|3862.59|3862.59|0
1675155000000|2023-01-31 08:50:00|3863.87|3863.87|3862.59|3862.59|3863.87|3863.87|3862.59|3862.59|0
1675155300000|2023-01-31 08:55:00|3861.9|3861.9|3865.58|3865.58|3865.88|3865.88|3860.79|3860.79|0
1675155600000|2023-01-31 09:00:00|3865.38|3865.38|3856.48|3856.48|3866.65|3866.65|3856.48|3856.48|0
1675155900000|2023-01-31 09:05:00|3855.21|3855.21|3853.84|3853.84|3855.31|3855.31|3853.84|3853.84|0
1675156200000|2023-01-31 09:10:00|3853.66|3853.66|3849.61|3849.61|3856.5|3856.5|3848.34|3848.34|0
1675156500000|2023-01-31 09:15:00|3849.11|3849.11|3847.84|3847.84|3849.11|3849.11|3846.57|3846.57|0
1675156800000|2023-01-31 09:20:00|3847.67|3847.67|3849.86|3849.86|3849.86|3849.86|3847.31|3847.31|0
1675157100000|2023-01-31 09:25:00|3849.46|3849.46|3851.8|3851.8|3851.8|3851.8|3849.46|3849.46|0
1675157400000|2023-01-31 09:30:00|3853.07|3853.07|3854.74|3854.74|3854.74|3854.74|3851.8|3851.8|0
1675157700000|2023-01-31 09:35:00|3854.92|3854.92|3854.92|3854.92|3858.74|3858.74|3854.92|3854.92|0
1675158000000|2023-01-31 09:40:00|3854.63|3854.63|3855.7|3855.7|3855.7|3855.7|3851.88|3851.88|0
1675158300000|2023-01-31 09:45:00|3856.97|3856.97|3858.74|3858.74|3858.74|3858.74|3855.7|3855.7|0
1675158600000|2023-01-31 09:50:00|3856.2|3856.2|3851.21|3851.21|3856.2|3856.2|3851.21|3851.21|0
1675158900000|2023-01-31 09:55:00|3848.66|3848.66|3851.21|3851.21|3851.21|3851.21|3848.66|3848.66|0
1675159200000|2023-01-31 10:00:00|3849.94|3849.94|3844.35|3844.35|3849.94|3849.94|3842.31|3842.31|0
1675159500000|2023-01-31 10:05:00|3844.55|3844.55|3843.18|3843.18|3847.09|3847.09|3843.18|3843.18|0
1675159800000|2023-01-31 10:10:00|3845.72|3845.72|3844.62|3844.62|3845.89|3845.89|3844.62|3844.62|0
1675160100000|2023-01-31 10:15:00|3844.72|3844.72|3845.6|3845.6|3845.81|3845.81|3844.54|3844.54|0
1675160400000|2023-01-31 10:20:00|3845.2|3845.2|3848.82|3848.82|3848.92|3848.92|3845.11|3845.11|0
1675160700000|2023-01-31 10:25:00|3850.09|3850.09|3848.92|3848.92|3850.29|3850.29|3848.92|3848.92|0
1675161000000|2023-01-31 10:30:00|3846.38|3846.38|3845.27|3845.27|3847.65|3847.65|3845.11|3845.11|0
1675161300000|2023-01-31 10:35:00|3844.97|3844.97|3847.88|3847.88|3847.88|3847.88|3843.7|3843.7|0
1675161600000|2023-01-31 10:40:00|3845.33|3845.33|3843.06|3843.06|3845.33|3845.33|3843.06|3843.06|0
1675161900000|2023-01-31 10:45:00|3843.16|3843.16|3841.69|3841.69|3843.16|3843.16|3841.69|3841.69|0
1675162200000|2023-01-31 10:50:00|3840.42|3840.42|3838.49|3838.49|3840.42|3840.42|3837.58|3837.58|0
1675162500000|2023-01-31 10:55:00|3837.22|3837.22|3828.82|3828.82|3837.22|3837.22|3828.82|3828.82|0
1675162800000|2023-01-31 11:00:00|3826.28|3826.28|3826.18|3826.18|3826.28|3826.28|3822.36|3822.36|0
1675163100000|2023-01-31 11:05:00|3826.38|3826.38|3826.68|3826.68|3827.95|3827.95|3826.38|3826.38|0
1675163400000|2023-01-31 11:10:00|3825.41|3825.41|3815.82|3815.82|3825.41|3825.41|3815.82|3815.82|0
1675163700000|2023-01-31 11:15:00|3815.42|3815.42|3826.77|3826.77|3826.77|3826.77|3815.12|3815.12|0
1675164000000|2023-01-31 11:20:00|3826.67|3826.67|3822.95|3822.95|3826.67|3826.67|3822.95|3822.95|0
1675164300000|2023-01-31 11:25:00|3822.55|3822.55|3824.92|3824.92|3826.37|3826.37|3821.28|3821.28|0
1675164600000|2023-01-31 11:30:00|3824.75|3824.75|3823.61|3823.61|3824.92|3824.92|3823.61|3823.61|0
1675164900000|2023-01-31 11:35:00|3824.89|3824.89|3826.42|3826.42|3826.42|3826.42|3822.91|3822.91|0
1675165200000|2023-01-31 11:40:00|3826.22|3826.22|3831.81|3831.81|3833.08|3833.08|3826.22|3826.22|0
1675165500000|2023-01-31 11:45:00|3834.35|3834.35|3834.25|3834.25|3835.62|3835.62|3834.25|3834.25|0
1675165800000|2023-01-31 11:50:00|3832.98|3832.98|3833.28|3833.28|3834.45|3834.45|3830.64|3830.64|0
1675166100000|2023-01-31 11:55:00|3833.18|3833.18|3830.9|3830.9|3834.91|3834.91|3829.52|3829.52|0
1675166400000|2023-01-31 12:00:00|3832.17|3832.17|3835.88|3835.88|3835.98|3835.98|3832.17|3832.17|0
1675166700000|2023-01-31 12:05:00|3834.61|3834.61|3837.61|3837.61|3837.71|3837.71|3832.96|3832.96|0
1675167000000|2023-01-31 12:10:00|3837.71|3837.71|3838.99|3838.99|3838.99|3838.99|3837.71|3837.71|0
1675167300000|2023-01-31 12:15:00|3837.71|3837.71|3836.34|3836.34|3838.89|3838.89|3836.34|3836.34|0
1675167600000|2023-01-31 12:20:00|3835.07|3835.07|3837.78|3837.78|3837.88|3837.88|3834.9|3834.9|0
1675167900000|2023-01-31 12:25:00|3836.51|3836.51|3841.78|3841.78|3841.78|3841.78|3836.51|3836.51|0
1675168200000|2023-01-31 12:30:00|3842.07|3842.07|3843.74|3843.74|3843.74|3843.74|3842.07|3842.07|0
1675168500000|2023-01-31 12:35:00|3843.64|3843.64|3841.1|3841.1|3843.64|3843.64|3841.1|3841.1|0
1675168800000|2023-01-31 12:40:00|3839.83|3839.83|3839.73|3839.73|3839.83|3839.83|3838.36|3838.36|0
1675169100000|2023-01-31 12:45:00|3839.63|3839.63|3839.37|3839.37|3843.19|3843.19|3839.37|3839.37|0
1675169400000|2023-01-31 12:50:00|3840.64|3840.64|3841.91|3841.91|3843.19|3843.19|3839.37|3839.37|0
1675169700000|2023-01-31 12:55:00|3843.19|3843.19|3841.91|3841.91|3848.27|3848.27|3841.91|3841.91|0
1675170000000|2023-01-31 13:00:00|3842.63|3842.63|3842.37|3842.37|3843.8|3843.8|3841.09|3841.09|0
1675170300000|2023-01-31 13:05:00|3843.64|3843.64|3840.9|3840.9|3843.64|3843.64|3840.9|3840.9|0
1675170600000|2023-01-31 13:10:00|3842.17|3842.17|3843.07|3843.07|3844.51|3844.51|3842.17|3842.17|0
1675170900000|2023-01-31 13:15:00|3844.35|3844.35|3844.15|3844.15|3845.52|3845.52|3843.99|3843.99|0
1675171200000|2023-01-31 13:20:00|3843.95|3843.95|3841.91|3841.91|3844.45|3844.45|3841.91|3841.91|0
1675171500000|2023-01-31 13:25:00|3840.64|3840.64|3835.35|3835.35|3843.18|3843.18|3835.35|3835.35|0
1675171800000|2023-01-31 13:30:00|3836.82|3836.82|3839.94|3839.94|3853.65|3853.65|3836.82|3836.82|0
1675172100000|2023-01-31 13:35:00|3840.04|3840.04|3849.34|3849.34|3849.44|3849.44|3840.04|3840.04|0
1675172400000|2023-01-31 13:40:00|3853.15|3853.15|3849.24|3849.24|3853.15|3853.15|3849.14|3849.14|0
1675172700000|2023-01-31 13:45:00|3849.34|3849.34|3857.07|3857.07|3857.07|3857.07|3849.24|3849.24|0
1675173000000|2023-01-31 13:50:00|3858.34|3858.34|3856.97|3856.97|3860.89|3860.89|3855.7|3855.7|0
1675173300000|2023-01-31 13:55:00|3856.87|3856.87|3856|3856|3857.27|3857.27|3855.5|3855.5|0
1675173600000|2023-01-31 14:00:00|3855.9|3855.9|3854.43|3854.43|3858.44|3858.44|3854.23|3854.23|0
1675173900000|2023-01-31 14:05:00|3853.15|3853.15|3854.43|3854.43|3854.43|3854.43|3851.88|3851.88|0
1675174200000|2023-01-31 14:10:00|3854.23|3854.23|3851.78|3851.78|3854.23|3854.23|3851.68|3851.68|0
1675174500000|2023-01-31 14:15:00|3851.58|3851.58|3846.88|3846.88|3851.58|3851.58|3846.88|3846.88|0
1675174800000|2023-01-31 14:20:00|3846.58|3846.58|3846.28|3846.28|3846.58|3846.58|3843.73|3843.73|0
1675175100000|2023-01-31 14:25:00|3847.55|3847.55|3845.01|3845.01|3848.82|3848.82|3845.01|3845.01|0
1675175400000|2023-01-31 14:30:00|3847.55|3847.55|3855.82|3855.82|3855.82|3855.82|3847.55|3847.55|0
1675175700000|2023-01-31 14:35:00|3855.62|3855.62|3855.52|3855.52|3856.89|3856.89|3851.6|3851.6|0
1675176000000|2023-01-31 14:40:00|3856.79|3856.79|3851.53|3851.53|3860.89|3860.89|3851.53|3851.53|0
1675176300000|2023-01-31 14:45:00|3852.8|3852.8|3851.92|3851.92|3852.8|3852.8|3848.88|3848.88|0
1675176600000|2023-01-31 14:50:00|3853.2|3853.2|3853.53|3853.53|3853.53|3853.53|3849.21|3849.21|0
1675176900000|2023-01-31 14:55:00|3852.25|3852.25|3850.68|3850.68|3857.34|3857.34|3850.68|3850.68|0
1675177200000|2023-01-31 15:00:00|3850.49|3850.49|3851.91|3851.91|3852.19|3852.19|3849.31|3849.31|0
1675177500000|2023-01-31 15:05:00|3853.18|3853.18|3853.77|3853.77|3858.96|3858.96|3853.18|3853.18|0
1675177800000|2023-01-31 15:10:00|3852.5|3852.5|3861.5|3861.5|3861.5|3861.5|3852.5|3852.5|0
1675178100000|2023-01-31 15:15:00|3861.8|3861.8|3857.77|3857.77|3862.25|3862.25|3856.5|3856.5|0
1675178400000|2023-01-31 15:20:00|3856.5|3856.5|3852.45|3852.45|3856.6|3856.6|3851.18|3851.18|0
1675178700000|2023-01-31 15:25:00|3852.75|3852.75|3854.22|3854.22|3854.22|3854.22|3850.01|3850.01|0
1675179000000|2023-01-31 15:30:00|3855.5|3855.5|3857.07|3857.07|3857.07|3857.07|3855.5|3855.5|0
1675179300000|2023-01-31 15:35:00|3858.34|3858.34|3860.35|3860.35|3861.07|3861.07|3857.07|3857.07|0
1675179600000|2023-01-31 15:40:00|3861.63|3861.63|3855.57|3855.57|3861.63|3861.63|3855.47|3855.47|0
1675179900000|2023-01-31 15:45:00|3859.38|3859.38|3863.42|3863.42|3863.5|3863.5|3859.38|3859.38|0
1675180200000|2023-01-31 15:50:00|3863.22|3863.22|3859.3|3859.3|3864.49|3864.49|3857.83|3857.83|0
1675180500000|2023-01-31 15:55:00|3858.03|3858.03|3859.6|3859.6|3859.6|3859.6|3857.45|3857.45|0
1675180800000|2023-01-31 16:00:00|3860.87|3860.87|3861.84|3861.84|3864.79|3864.79|3859.3|3859.3|0
1675181100000|2023-01-31 16:05:00|3861.75|3861.75|3859.7|3859.7|3861.75|3861.75|3859.3|3859.3|0
1675181400000|2023-01-31 16:10:00|3859.6|3859.6|3860.56|3860.56|3860.87|3860.87|3859.27|3859.27|0
1675181700000|2023-01-31 16:15:00|3860.66|3860.66|3857.72|3857.72|3861.12|3861.12|3857.54|3857.54|0
1675182000000|2023-01-31 16:20:00|3857.82|3857.82|3859.37|3859.37|3861.73|3861.73|3856.64|3856.64|0
1675182300000|2023-01-31 16:25:00|3856.82|3856.82|3860.74|3860.74|3862.11|3862.11|3855.35|3855.35|0
1675239300000|2023-02-01 08:15:00|3905.52|3905.52|3909.14|3909.14|3909.14|3909.14|3902.98|3902.98|0
1675239600000|2023-02-01 08:20:00|3906.59|3906.59|3907.26|3907.26|3908.53|3908.53|3905.32|3905.32|0
1675239900000|2023-02-01 08:25:00|3905.99|3905.99|3902.87|3902.87|3907.26|3907.26|3902.17|3902.17|0
1675240200000|2023-02-01 08:30:00|3903.17|3903.17|3914.47|3914.47|3914.47|3914.47|3903.17|3903.17|0
1675240500000|2023-02-01 08:35:00|3913.2|3913.2|3910.96|3910.96|3913.8|3913.8|3909.68|3909.68|0
1675240800000|2023-02-01 08:40:00|3911.75|3911.75|3910.58|3910.58|3913.32|3913.32|3909.31|3909.31|0
1675241100000|2023-02-01 08:45:00|3909.31|3909.31|3897.26|3897.26|3909.98|3909.98|3897.26|3897.26|0
1675241400000|2023-02-01 08:50:00|3898.54|3898.54|3897.74|3897.74|3901.08|3901.08|3897.74|3897.74|0
1675241700000|2023-02-01 08:55:00|3896.47|3896.47|3894.26|3894.26|3896.47|3896.47|3894.09|3894.09|0
1675242000000|2023-02-01 09:00:00|3892.99|3892.99|3889.92|3889.92|3894.26|3894.26|3889.92|3889.92|0
1675242300000|2023-02-01 09:05:00|3892.46|3892.46|3891.73|3891.73|3895.95|3895.95|3891.73|3891.73|0
1675242600000|2023-02-01 09:10:00|3893|3893|3899.45|3899.45|3899.45|3899.45|3887.92|3887.92|0
1675242900000|2023-02-01 09:15:00|3902|3902|3901.53|3901.53|3902|3902|3898.99|3898.99|0
1675243200000|2023-02-01 09:20:00|3901.23|3901.23|3897.89|3897.89|3901.23|3901.23|3895.35|3895.35|0
1675243500000|2023-02-01 09:25:00|3896.82|3896.82|3898.17|3898.17|3899.44|3899.44|3896.82|3896.82|0
1675243800000|2023-02-01 09:30:00|3896.9|3896.9|3898.17|3898.17|3898.17|3898.17|3896.9|3896.9|0
1675244100000|2023-02-01 09:35:00|3899.44|3899.44|3894.85|3894.85|3901.99|3901.99|3893.58|3893.58|0
1675244400000|2023-02-01 09:40:00|3894.65|3894.65|3889.57|3889.57|3894.65|3894.65|3889.57|3889.57|0
1675244700000|2023-02-01 09:45:00|3888.3|3888.3|3897.53|3897.53|3897.53|3897.53|3888.28|3888.28|0
1675245000000|2023-02-01 09:50:00|3894.98|3894.98|3892.94|3892.94|3895.48|3895.48|3892.94|3892.94|0
1675245300000|2023-02-01 09:55:00|3891.67|3891.67|3889.33|3889.33|3891.67|3891.67|3889.33|3889.33|0
1675245600000|2023-02-01 10:00:00|3890.6|3890.6|3897.27|3897.27|3897.27|3897.27|3890.6|3890.6|0
1675245900000|2023-02-01 10:05:00|3898.54|3898.54|3898.84|3898.84|3901.08|3901.08|3898.54|3898.54|0
1675246200000|2023-02-01 10:10:00|3899.01|3899.01|3898.51|3898.51|3899.95|3899.95|3897.24|3897.24|0
1675246500000|2023-02-01 10:15:00|3897.97|3897.97|3896.3|3896.3|3897.97|3897.97|3895.03|3895.03|0
1675246800000|2023-02-01 10:20:00|3897.57|3897.57|3899.68|3899.68|3900.08|3900.08|3897.57|3897.57|0
1675247100000|2023-02-01 10:25:00|3899.38|3899.38|3900.38|3900.38|3902.92|3902.92|3898.11|3898.11|0
1675247400000|2023-02-01 10:30:00|3899.11|3899.11|3899.41|3899.41|3899.41|3899.41|3897.84|3897.84|0
1675247700000|2023-02-01 10:35:00|3898.14|3898.14|3895.19|3895.19|3898.14|3898.14|3895.19|3895.19|0
1675248000000|2023-02-01 10:40:00|3896.47|3896.47|3896.37|3896.37|3897.74|3897.74|3896.37|3896.37|0
1675248300000|2023-02-01 10:45:00|3895.87|3895.87|3895.87|3895.87|3895.87|3895.87|3895.87|3895.87|0
1675248600000|2023-02-01 10:50:00|3894.6|3894.6|3897.14|3897.14|3897.14|3897.14|3894.6|3894.6|0
1675248900000|2023-02-01 10:55:00|3896.97|3896.97|3896.26|3896.26|3896.97|3896.97|3895.17|3895.17|0
1675249200000|2023-02-01 11:00:00|3894.99|3894.99|3895.38|3895.38|3896.08|3896.08|3893.37|3893.37|0
1675249500000|2023-02-01 11:05:00|3894.1|3894.1|3888.22|3888.22|3894.1|3894.1|3888.12|3888.12|0
1675249800000|2023-02-01 11:10:00|3889.49|3889.49|3889.33|3889.33|3890.76|3890.76|3889.33|3889.33|0
1675250100000|2023-02-01 11:15:00|3890.6|3890.6|3891.67|3891.67|3891.87|3891.87|3890.6|3890.6|0
1675250400000|2023-02-01 11:20:00|3891.57|3891.57|3893.81|3893.81|3893.81|3893.81|3890.1|3890.1|0
1675250700000|2023-02-01 11:25:00|3895.09|3895.09|3897.04|3897.04|3897.22|3897.22|3895.09|3895.09|0
1675251000000|2023-02-01 11:30:00|3895.77|3895.77|3894.5|3894.5|3895.77|3895.77|3894.5|3894.5|0
1675251300000|2023-02-01 11:35:00|3894.3|3894.3|3890.46|3890.46|3894.3|3894.3|3889.19|3889.19|0
1675251600000|2023-02-01 11:40:00|3891.73|3891.73|3890.26|3890.26|3893.01|3893.01|3890.26|3890.26|0
1675251900000|2023-02-01 11:45:00|3890.08|3890.08|3893.73|3893.73|3893.73|3893.73|3889.92|3889.92|0
1675252200000|2023-02-01 11:50:00|3893.57|3893.57|3896.44|3896.44|3896.44|3896.44|3893.57|3893.57|0
1675252500000|2023-02-01 11:55:00|3897.71|3897.71|3902.8|3902.8|3902.8|3902.8|3897.71|3897.71|0
1675252800000|2023-02-01 12:00:00|3903|3903|3904.59|3904.59|3904.59|3904.59|3899.18|3899.18|0
1675253100000|2023-02-01 12:05:00|3902.05|3902.05|3903.62|3903.62|3903.62|3903.62|3902.05|3902.05|0
1675253400000|2023-02-01 12:10:00|3903.42|3903.42|3904.2|3904.2|3904.39|3904.39|3903.12|3903.12|0
1675253700000|2023-02-01 12:15:00|3905.47|3905.47|3905.07|3905.07|3905.47|3905.47|3904.97|3904.97|0
1675254000000|2023-02-01 12:20:00|3906.34|3906.34|3905.07|3905.07|3906.34|3906.34|3905.07|3905.07|0
1675254300000|2023-02-01 12:25:00|3904.77|3904.77|3904|3904|3904.77|3904.77|3903.5|3903.5|0
1675254600000|2023-02-01 12:30:00|3905.27|3905.27|3907.08|3907.08|3907.08|3907.08|3905.27|3905.27|0
1675254900000|2023-02-01 12:35:00|3908.35|3908.35|3909.98|3909.98|3909.98|3909.98|3908.35|3908.35|0
1675255200000|2023-02-01 12:40:00|3910.08|3910.08|3912.62|3912.62|3912.62|3912.62|3910.08|3910.08|0
1675255800000|2023-02-01 12:50:00|3911.35|3911.35|3908.54|3908.54|3911.35|3911.35|3908.44|3908.44|0
1675256100000|2023-02-01 12:55:00|3906|3906|3907.27|3907.27|3907.27|3907.27|3906|3906|0
1675256400000|2023-02-01 13:00:00|3906|3906|3906.39|3906.39|3907.66|3907.66|3904.56|3904.56|0
1675256700000|2023-02-01 13:05:00|3906.59|3906.59|3904.48|3904.48|3906.59|3906.59|3902.48|3902.48|0
1675257000000|2023-02-01 13:10:00|3904.66|3904.66|3902.11|3902.11|3904.66|3904.66|3901.92|3901.92|0
1675257300000|2023-02-01 13:15:00|3903.58|3903.58|3903.94|3903.94|3907.4|3907.4|3903.58|3903.58|0
1675257600000|2023-02-01 13:20:00|3904.1|3904.1|3906.44|3906.44|3908.32|3908.32|3904.1|3904.1|0
1675257900000|2023-02-01 13:25:00|3907.71|3907.71|3906.44|3906.44|3908.98|3908.98|3906.44|3906.44|0
1675258200000|2023-02-01 13:30:00|3907.71|3907.71|3907.33|3907.33|3907.71|3907.71|3905.16|3905.16|0
1675258500000|2023-02-01 13:35:00|3907|3907|3906.92|3906.92|3907.65|3907.65|3906.38|3906.38|0
1675258800000|2023-02-01 13:40:00|3907.12|3907.12|3906.05|3906.05|3909.86|3909.86|3905.35|3905.35|0
1675259100000|2023-02-01 13:45:00|3904.77|3904.77|3906.71|3906.71|3907.98|3907.98|3904.77|3904.77|0
1675259400000|2023-02-01 13:50:00|3905.44|3905.44|3904.5|3904.5|3907.04|3907.04|3904.5|3904.5|0
1675259700000|2023-02-01 13:55:00|3904.4|3904.4|3898.65|3898.65|3905.67|3905.67|3898.65|3898.65|0
1675260000000|2023-02-01 14:00:00|3899.92|3899.92|3899.58|3899.58|3901.19|3901.19|3898.11|3898.11|0
1675260300000|2023-02-01 14:05:00|3899.28|3899.28|3899.82|3899.82|3900.66|3900.66|3898.01|3898.01|0
1675260600000|2023-02-01 14:10:00|3898.55|3898.55|3898.48|3898.48|3899.76|3899.76|3893.4|3893.4|0
1675260900000|2023-02-01 14:15:00|3898.65|3898.65|3900.9|3900.9|3900.9|3900.9|3895.91|3895.91|0
1675261200000|2023-02-01 14:20:00|3901.19|3901.19|3902.55|3902.55|3902.73|3902.73|3901.19|3901.19|0
1675261500000|2023-02-01 14:25:00|3898.74|3898.74|3900.01|3900.01|3900.01|3900.01|3897.46|3897.46|0
1675261800000|2023-02-01 14:30:00|3898.74|3898.74|3903.32|3903.32|3905.51|3905.51|3898.74|3898.74|0
1675262100000|2023-02-01 14:35:00|3903.14|3903.14|3912.42|3912.42|3912.42|3912.42|3902.86|3902.86|0
1675262400000|2023-02-01 14:40:00|3911.15|3911.15|3905.41|3905.41|3911.15|3911.15|3904.04|3904.04|0
1675262700000|2023-02-01 14:45:00|3904.14|3904.14|3908.17|3908.17|3909.64|3909.64|3902.87|3902.87|0
1675263000000|2023-02-01 14:50:00|3909.45|3909.45|3910.72|3910.72|3910.72|3910.72|3908.17|3908.17|0
1675263300000|2023-02-01 14:55:00|3909.45|3909.45|3910.94|3910.94|3913.66|3913.66|3906.9|3906.9|0
1675263600000|2023-02-01 15:00:00|3912.21|3912.21|3903.01|3903.01|3914.75|3914.75|3901.94|3901.94|0
1675263900000|2023-02-01 15:05:00|3901.74|3901.74|3896.96|3896.96|3903.91|3903.91|3895.78|3895.78|0
1675264200000|2023-02-01 15:10:00|3896.86|3896.86|3900.27|3900.27|3900.57|3900.57|3896.36|3896.36|0
1675264500000|2023-02-01 15:15:00|3899|3899|3900.87|3900.87|3900.87|3900.87|3892.64|3892.64|0
1675264800000|2023-02-01 15:20:00|3899.6|3899.6|3902.72|3902.72|3902.72|3902.72|3895.11|3895.11|0
1675265100000|2023-02-01 15:25:00|3902.82|3902.82|3904.12|3904.12|3904.12|3904.12|3900.08|3900.08|0
1675265400000|2023-02-01 15:30:00|3904.29|3904.29|3900.27|3900.27|3904.39|3904.39|3900.17|3900.17|0
1675265700000|2023-02-01 15:35:00|3900.17|3900.17|3899.79|3899.79|3900.17|3900.17|3897.44|3897.44|0
1675266000000|2023-02-01 15:40:00|3900.19|3900.19|3897.64|3897.64|3902.73|3902.73|3897.64|3897.64|0
1675266300000|2023-02-01 15:45:00|3896.37|3896.37|3893.63|3893.63|3897.64|3897.64|3893.63|3893.63|0
1675266600000|2023-02-01 15:50:00|3892.36|3892.36|3888.94|3888.94|3892.36|3892.36|3882.66|3882.66|0
1675266900000|2023-02-01 15:55:00|3887.67|3887.67|3892.21|3892.21|3893.48|3893.48|3887.67|3887.67|0
1675267200000|2023-02-01 16:00:00|3891.85|3891.85|3896.56|3896.56|3896.76|3896.76|3891.57|3891.57|0
1675267500000|2023-02-01 16:05:00|3895.29|3895.29|3895.22|3895.22|3895.29|3895.29|3892.18|3892.18|0
1675267800000|2023-02-01 16:10:00|3893.95|3893.95|3894.05|3894.05|3894.05|3894.05|3893.95|3893.95|0
1675268100000|2023-02-01 16:15:00|3893.85|3893.85|3892.31|3892.31|3893.85|3893.85|3892.21|3892.21|0
1675268400000|2023-02-01 16:20:00|3892.21|3892.21|3893.01|3893.01|3893.01|3893.01|3890.94|3890.94|0
1675268700000|2023-02-01 16:25:00|3893.11|3893.11|3903.2|3903.2|3903.3|3903.3|3893.11|3893.11|0
1675325700000|2023-02-02 08:15:00|3954.96|3954.96|3967.59|3967.59|3967.59|3967.59|3952.42|3952.42|0
1675326000000|2023-02-02 08:20:00|3971.41|3971.41|3974.59|3974.59|3977.53|3977.53|3964.27|3964.27|0
1675326300000|2023-02-02 08:25:00|3968.23|3968.23|3967.49|3967.49|3969.12|3969.12|3959.33|3959.33|0
1675326600000|2023-02-02 08:30:00|3967.67|3967.67|3969.21|3969.21|3975.5|3975.5|3967.67|3967.67|0
1675326900000|2023-02-02 08:35:00|3969.39|3969.39|3972.66|3972.66|3974.29|3974.29|3969.39|3969.39|0
1675327200000|2023-02-02 08:40:00|3973.94|3973.94|3995.56|3995.56|3995.56|3995.56|3973.94|3973.94|0
1675327500000|2023-02-02 08:45:00|3994.29|3994.29|3996.63|3996.63|4002.99|4002.99|3993.01|3993.01|0
1675327800000|2023-02-02 08:50:00|4000.44|4000.44|4005.23|4005.23|4005.23|4005.23|3995.56|3995.56|0
1675328100000|2023-02-02 08:55:00|4006.51|4006.51|4004.66|4004.66|4014.43|4014.43|4000.84|4000.84|0
1675328400000|2023-02-02 09:00:00|4005.93|4005.93|4003.89|4003.89|4006.51|4006.51|4002.49|4002.49|0
1675328700000|2023-02-02 09:05:00|4004.38|4004.38|4003.99|4003.99|4007.4|4007.4|4001.04|4001.04|0
1675329000000|2023-02-02 09:10:00|4003.69|4003.69|4005.14|4005.14|4005.14|4005.14|4002.59|4002.59|0
1675329300000|2023-02-02 09:15:00|4006.41|4006.41|3996.81|3996.81|4006.41|4006.41|3993.97|3993.97|0
1675329600000|2023-02-02 09:20:00|3997.47|3997.47|3992.63|3992.63|3997.47|3997.47|3989.25|3989.25|0
1675329900000|2023-02-02 09:25:00|3991.35|3991.35|3993.02|3993.02|3995.57|3995.57|3991.35|3991.35|0
1675330200000|2023-02-02 09:30:00|3994.3|3994.3|3994.13|3994.13|3994.3|3994.3|3990.31|3990.31|0
1675330500000|2023-02-02 09:35:00|3994.03|3994.03|3996.57|3996.57|3996.57|3996.57|3987.67|3987.67|0
1675330800000|2023-02-02 09:40:00|3995.3|3995.3|3993.12|3993.12|3995.3|3995.3|3990.57|3990.57|0
1675331100000|2023-02-02 09:45:00|3994.39|3994.39|3994.29|3994.29|3994.39|3994.39|3993.02|3993.02|0
1675331400000|2023-02-02 09:50:00|3994.47|3994.47|3997.26|3997.26|3997.26|3997.26|3993.93|3993.93|0
1675331700000|2023-02-02 09:55:00|3997.43|3997.43|4000.91|4000.91|4002.18|4002.18|3996.18|3996.18|0
1675332000000|2023-02-02 10:00:00|4001.01|4001.01|4004.05|4004.05|4004.05|4004.05|4001.01|4001.01|0
1675332300000|2023-02-02 10:05:00|4005.32|4005.32|4007.86|4007.86|4009.14|4009.14|4005.32|4005.32|0
1675332600000|2023-02-02 10:10:00|4006.59|4006.59|4003.74|4003.74|4006.99|4006.99|4003.74|4003.74|0
1675332900000|2023-02-02 10:15:00|4003.94|4003.94|4008.15|4008.15|4008.55|4008.55|4003.94|4003.94|0
1675333200000|2023-02-02 10:20:00|4006.88|4006.88|4008.25|4008.25|4009.42|4009.42|4006.88|4006.88|0
1675333500000|2023-02-02 10:25:00|4009.52|4009.52|4010.8|4010.8|4010.8|4010.8|4009.52|4009.52|0
1675333800000|2023-02-02 10:30:00|4009.52|4009.52|4009.52|4009.52|4009.52|4009.52|4009.52|4009.52|0
1675334100000|2023-02-02 10:35:00|4009.62|4009.62|4012.34|4012.34|4012.34|4012.34|4008.53|4008.53|0
1675334400000|2023-02-02 10:40:00|4012.04|4012.04|4010.77|4010.77|4012.04|4012.04|4009.5|4009.5|0
1675334700000|2023-02-02 10:45:00|4010.67|4010.67|4009.5|4009.5|4010.87|4010.87|4009.5|4009.5|0
1675335000000|2023-02-02 10:50:00|4010.77|4010.77|4008.53|4008.53|4012.04|4012.04|4008.23|4008.23|0
1675335300000|2023-02-02 10:55:00|4008.63|4008.63|4000.8|4000.8|4008.63|4008.63|3998.25|3998.25|0
1675335600000|2023-02-02 11:00:00|3998.25|3998.25|3999.72|3999.72|3999.72|3999.72|3997.18|3997.18|0
1675335900000|2023-02-02 11:05:00|3999.55|3999.55|4001.38|4001.38|4001.38|4001.38|3996.09|3996.09|0
1675336200000|2023-02-02 11:10:00|4002.07|4002.07|4004.81|4004.81|4007.16|4007.16|4002.07|4002.07|0
1675336500000|2023-02-02 11:15:00|4004.71|4004.71|4006.18|4006.18|4006.18|4006.18|4003.64|4003.64|0
1675336800000|2023-02-02 11:20:00|4004.91|4004.91|4005.08|4005.08|4005.08|4005.08|4004.91|4004.91|0
1675337100000|2023-02-02 11:25:00|4005.87|4005.87|4014.97|4014.97|4014.97|4014.97|4005.87|4005.87|0
1675337400000|2023-02-02 11:30:00|4016.25|4016.25|4014.38|4014.38|4018.89|4018.89|4013.8|4013.8|0
1675337700000|2023-02-02 11:35:00|4014.04|4014.04|4009.35|4009.35|4014.04|4014.04|4009.35|4009.35|0
1675338000000|2023-02-02 11:40:00|4008.08|4008.08|4013.17|4013.17|4013.17|4013.17|4008.08|4008.08|0
1675338300000|2023-02-02 11:45:00|4011.9|4011.9|4010.62|4010.62|4011.9|4011.9|4010.62|4010.62|0
1675338600000|2023-02-02 11:50:00|4009.35|4009.35|4012.55|4012.55|4012.55|4012.55|4007.5|4007.5|0
1675338900000|2023-02-02 11:55:00|4012.73|4012.73|4016.04|4016.04|4017.31|4017.31|4012.73|4012.73|0
1675339200000|2023-02-02 12:00:00|4016.2|4016.2|4000.96|4000.96|4021.29|4021.29|3999.69|3999.69|0
1675339500000|2023-02-02 12:05:00|3998.41|3998.41|4005.35|4005.35|4005.35|4005.35|3992.06|3992.06|0
1675339800000|2023-02-02 12:10:00|4005.53|4005.53|4002.99|4002.99|4005.53|4005.53|4000.14|4000.14|0
1675340100000|2023-02-02 12:15:00|4001.72|4001.72|3999.17|3999.17|4002.99|4002.99|3999.17|3999.17|0
1675340400000|2023-02-02 12:20:00|4001.72|4001.72|4001.7|4001.7|4003.15|4003.15|4000.41|4000.41|0
1675340700000|2023-02-02 12:25:00|4002.06|4002.06|4002.06|4002.06|4003.33|4003.33|4000.79|4000.79|0
1675341000000|2023-02-02 12:30:00|4003.33|4003.33|4004.78|4004.78|4007.32|4007.32|4003.33|4003.33|0
1675341300000|2023-02-02 12:35:00|4004.6|4004.6|4005.57|4005.57|4005.57|4005.57|4002.06|4002.06|0
1675341600000|2023-02-02 12:40:00|4004.3|4004.3|4007.24|4007.24|4007.24|4007.24|4003.03|4003.03|0
1675341900000|2023-02-02 12:45:00|4008.52|4008.52|4009.55|4009.55|4011.18|4011.18|4007.54|4007.54|0
1675342200000|2023-02-02 12:50:00|4009.45|4009.45|4018.79|4018.79|4020.06|4020.06|4009.45|4009.45|0
1675342500000|2023-02-02 12:55:00|4021.33|4021.33|4021.33|4021.33|4022.6|4022.6|4020.06|4020.06|0
1675342800000|2023-02-02 13:00:00|4020.06|4020.06|4019.35|4019.35|4020.06|4020.06|4015.53|4015.53|0
1675343100000|2023-02-02 13:05:00|4018.08|4018.08|4016.47|4016.47|4018.18|4018.18|4016.27|4016.27|0
1675343400000|2023-02-02 13:10:00|4017.74|4017.74|4026.26|4026.26|4026.26|4026.26|4017.74|4017.74|0
1675343700000|2023-02-02 13:15:00|4024.99|4024.99|4038.6|4038.6|4039.88|4039.88|4019.15|4019.15|0
1675344000000|2023-02-02 13:20:00|4039.88|4039.88|4046.24|4046.24|4046.63|4046.63|4038.6|4038.6|0
1675344300000|2023-02-02 13:25:00|4044.96|4044.96|4044.83|4044.83|4048.78|4048.78|4043.69|4043.69|0
1675344600000|2023-02-02 13:30:00|4044.47|4044.47|4053.08|4053.08|4053.08|4053.08|4044.47|4044.47|0
1675344900000|2023-02-02 13:35:00|4051.81|4051.81|4047.89|4047.89|4051.81|4051.81|4046.62|4046.62|0
1675345200000|2023-02-02 13:40:00|4046.62|4046.62|4045.35|4045.35|4046.62|4046.62|4042.81|4042.81|0
1675345500000|2023-02-02 13:45:00|4044.08|4044.08|4048.71|4048.71|4048.71|4048.71|4042.81|4042.81|0
1675345800000|2023-02-02 13:50:00|4049.98|4049.98|4053.97|4053.97|4053.97|4053.97|4048.89|4048.89|0
1675346100000|2023-02-02 13:55:00|4054.27|4054.27|4063.27|4063.27|4064.55|4064.55|4054.27|4054.27|0
1675346400000|2023-02-02 14:00:00|4062.78|4062.78|4065.46|4065.46|4065.46|4065.46|4061.5|4061.5|0
1675346700000|2023-02-02 14:05:00|4064.19|4064.19|4079.45|4079.45|4079.45|4079.45|4064.01|4064.01|0
1675347000000|2023-02-02 14:10:00|4078.18|4078.18|4080.72|4080.72|4080.72|4080.72|4076.91|4076.91|0
1675347300000|2023-02-02 14:15:00|4082|4082|4085.82|4085.82|4087.09|4087.09|4079.45|4079.45|0
1675347600000|2023-02-02 14:20:00|4087.09|4087.09|4089.53|4089.53|4092.18|4092.18|4084.55|4084.55|0
1675347900000|2023-02-02 14:25:00|4089.7|4089.7|4090.9|4090.9|4092.18|4092.18|4085.72|4085.72|0
1675348200000|2023-02-02 14:30:00|4091.44|4091.44|4099.09|4099.09|4099.64|4099.64|4091.28|4091.28|0
1675348500000|2023-02-02 14:35:00|4097.81|4097.81|4093.06|4093.06|4097.81|4097.81|4087.64|4087.64|0
1675348800000|2023-02-02 14:40:00|4094.33|4094.33|4103.17|4103.17|4106.99|4106.99|4094.33|4094.33|0
1675349100000|2023-02-02 14:45:00|4103.77|4103.77|4107.58|4107.58|4107.68|4107.68|4098.68|4098.68|0
1675349400000|2023-02-02 14:50:00|4106.31|4106.31|4102.28|4102.28|4108.68|4108.68|4102.28|4102.28|0
1675349700000|2023-02-02 14:55:00|4099.74|4099.74|4089.05|4089.05|4101.01|4101.01|4089.05|4089.05|0
1675350000000|2023-02-02 15:00:00|4090.32|4090.32|4102.15|4102.15|4108.51|4108.51|4090.12|4090.12|0
1675350300000|2023-02-02 15:05:00|4100.88|4100.88|4099.26|4099.26|4103.08|4103.08|4095.52|4095.52|0
1675350600000|2023-02-02 15:10:00|4100.53|4100.53|4096.54|4096.54|4102.12|4102.12|4091.05|4091.05|0
1675350900000|2023-02-02 15:15:00|4097.81|4097.81|4104.7|4104.7|4104.7|4104.7|4095.46|4095.46|0
1675351200000|2023-02-02 15:20:00|4105.97|4105.97|4102.85|4102.85|4107.64|4107.64|4102.85|4102.85|0
1675351500000|2023-02-02 15:25:00|4101.58|4101.58|4099.2|4099.2|4101.95|4101.95|4096.66|4096.66|0
1675351800000|2023-02-02 15:30:00|4100.48|4100.48|4105.18|4105.18|4108.8|4108.8|4100.48|4100.48|0
1675352100000|2023-02-02 15:35:00|4107.73|4107.73|4109.34|4109.34|4111.54|4111.54|4107.53|4107.53|0
1675352400000|2023-02-02 15:40:00|4110.03|4110.03|4114.84|4114.84|4118.46|4118.46|4110.03|4110.03|0
1675352700000|2023-02-02 15:45:00|4114.65|4114.65|4116.85|4116.85|4117.19|4117.19|4114.41|4114.41|0
1675353000000|2023-02-02 15:50:00|4115.58|4115.58|4114.4|4114.4|4118.42|4118.42|4111.76|4111.76|0
1675353300000|2023-02-02 15:55:00|4115.67|4115.67|4118.63|4118.63|4118.99|4118.99|4114.2|4114.2|0
1675353600000|2023-02-02 16:00:00|4116.09|4116.09|4120.25|4120.25|4123.62|4123.62|4116.09|4116.09|0
1675353900000|2023-02-02 16:05:00|4122.79|4122.79|4124.8|4124.8|4125|4125|4119.22|4119.22|0
1675354200000|2023-02-02 16:10:00|4124.7|4124.7|4128.93|4128.93|4130.2|4130.2|4122.57|4122.57|0
1675354500000|2023-02-02 16:15:00|4128.63|4128.63|4131.24|4131.24|4134.99|4134.99|4128.63|4128.63|0
1675354800000|2023-02-02 16:20:00|4132.51|4132.51|4140.72|4140.72|4140.72|4140.72|4132.31|4132.31|0
1675355100000|2023-02-02 16:25:00|4139.45|4139.45|4139.93|4139.93|4141.99|4141.99|4136.23|4136.23|0
1675412100000|2023-02-03 08:15:00|4110.68|4110.68|4103.63|4103.63|4114.5|4114.5|4102.35|4102.35|0
1675412400000|2023-02-03 08:20:00|4104.9|4104.9|4097.56|4097.56|4104.9|4104.9|4092.18|4092.18|0
1675412700000|2023-02-03 08:25:00|4100.11|4100.11|4095.14|4095.14|4100.11|4100.11|4091.33|4091.33|0
1675413000000|2023-02-03 08:30:00|4090.06|4090.06|4097.01|4097.01|4097.01|4097.01|4090.06|4090.06|0
1675413300000|2023-02-03 08:35:00|4095.74|4095.74|4110.33|4110.33|4111.6|4111.6|4095.74|4095.74|0
1675413600000|2023-02-03 08:40:00|4112.87|4112.87|4112.47|4112.47|4114.14|4114.14|4109.06|4109.06|0
1675413900000|2023-02-03 08:45:00|4113.75|4113.75|4112.47|4112.47|4113.75|4113.75|4108.66|4108.66|0
1675414200000|2023-02-03 08:50:00|4113.75|4113.75|4113.44|4113.44|4113.75|4113.75|4109.63|4109.63|0
1675414500000|2023-02-03 08:55:00|4113.24|4113.24|4100.8|4100.8|4113.24|4113.24|4100.1|4100.1|0
1675414800000|2023-02-03 09:00:00|4096.98|4096.98|4094.44|4094.44|4096.98|4096.98|4089.35|4089.35|0
1675415100000|2023-02-03 09:05:00|4095.71|4095.71|4098.06|4098.06|4101.87|4101.87|4095.71|4095.71|0
1675415400000|2023-02-03 09:10:00|4099.33|4099.33|4104.81|4104.81|4104.81|4104.81|4099.33|4099.33|0
1675415700000|2023-02-03 09:15:00|4104.42|4104.42|4113.92|4113.92|4113.92|4113.92|4104.42|4104.42|0
1675416000000|2023-02-03 09:20:00|4112.64|4112.64|4110.1|4110.1|4116.46|4116.46|4108.83|4108.83|0
1675416300000|2023-02-03 09:25:00|4107.56|4107.56|4104.52|4104.52|4107.56|4107.56|4104.52|4104.52|0
1675416600000|2023-02-03 09:30:00|4101.97|4101.97|4104.52|4104.52|4104.52|4104.52|4100.7|4100.7|0
1675416900000|2023-02-03 09:35:00|4103.24|4103.24|4103.44|4103.44|4104.81|4104.81|4098.36|4098.36|0
1675417200000|2023-02-03 09:40:00|4103.61|4103.61|4101.07|4101.07|4104.88|4104.88|4101.07|4101.07|0
1675417500000|2023-02-03 09:45:00|4102.34|4102.34|4097.25|4097.25|4103.61|4103.61|4097.25|4097.25|0
1675417800000|2023-02-03 09:50:00|4098.52|4098.52|4099.08|4099.08|4101.07|4101.07|4098.52|4098.52|0
1675418100000|2023-02-03 09:55:00|4099.47|4099.47|4099.47|4099.47|4099.47|4099.47|4098.2|4098.2|0
1675418400000|2023-02-03 10:00:00|4096.93|4096.93|4104.86|4104.86|4104.86|4104.86|4095.49|4095.49|0
1675418700000|2023-02-03 10:05:00|4106.13|4106.13|4101.4|4101.4|4108.12|4108.12|4101.4|4101.4|0
1675419000000|2023-02-03 10:10:00|4101.1|4101.1|4100.11|4100.11|4101.2|4101.2|4099.93|4099.93|0
1675419300000|2023-02-03 10:15:00|4100.47|4100.47|4100.17|4100.17|4100.47|4100.47|4100.17|4100.17|0
1675419600000|2023-02-03 10:20:00|4101.44|4101.44|4098.44|4098.44|4102.26|4102.26|4098.44|4098.44|0
1675419900000|2023-02-03 10:25:00|4097.17|4097.17|4091.78|4091.78|4097.17|4097.17|4090.51|4090.51|0
1675420200000|2023-02-03 10:30:00|4091.68|4091.68|4081.18|4081.18|4091.68|4091.68|4081.18|4081.18|0
1675420500000|2023-02-03 10:35:00|4079.91|4079.91|4083.72|4083.72|4083.72|4083.72|4079.91|4079.91|0
1675420800000|2023-02-03 10:40:00|4084.99|4084.99|4078.19|4078.19|4084.99|4084.99|4078.19|4078.19|0
1675421100000|2023-02-03 10:45:00|4076.92|4076.92|4079.47|4079.47|4079.47|4079.47|4074.08|4074.08|0
1675421400000|2023-02-03 10:50:00|4078.97|4078.97|4092.28|4092.28|4093.56|4093.56|4078.87|4078.87|0
1675421700000|2023-02-03 10:55:00|4093.56|4093.56|4099.92|4099.92|4099.92|4099.92|4092.28|4092.28|0
1675422000000|2023-02-03 11:00:00|4098.64|4098.64|4097.2|4097.2|4098.64|4098.64|4094.83|4094.83|0
1675422300000|2023-02-03 11:05:00|4098.47|4098.47|4103.55|4103.55|4104.83|4104.83|4098.47|4098.47|0
1675422600000|2023-02-03 11:10:00|4102.28|4102.28|4098.47|4098.47|4102.28|4102.28|4097.2|4097.2|0
1675422900000|2023-02-03 11:15:00|4099.74|4099.74|4102.84|4102.84|4103.55|4103.55|4099.74|4099.74|0
1675423200000|2023-02-03 11:20:00|4100.29|4100.29|4102.26|4102.26|4102.26|4102.26|4100.11|4100.11|0
1675423500000|2023-02-03 11:25:00|4106.07|4106.07|4104.8|4104.8|4106.07|4106.07|4104.8|4104.8|0
1675423800000|2023-02-03 11:30:00|4104.5|4104.5|4107.05|4107.05|4108.32|4108.32|4104.5|4104.5|0
1675424100000|2023-02-03 11:35:00|4106.75|4106.75|4106.75|4106.75|4106.75|4106.75|4106.75|4106.75|0
1675424400000|2023-02-03 11:40:00|4106.95|4106.95|4099.91|4099.91|4107.15|4107.15|4098.64|4098.64|0
1675424700000|2023-02-03 11:45:00|4101.19|4101.19|4090.61|4090.61|4101.19|4101.19|4090.61|4090.61|0
1675425000000|2023-02-03 11:50:00|4091.89|4091.89|4100.71|4100.71|4100.71|4100.71|4091.89|4091.89|0
1675425300000|2023-02-03 11:55:00|4100.91|4100.91|4100.65|4100.65|4101.92|4101.92|4100.65|4100.65|0
1675425600000|2023-02-03 12:00:00|4099.38|4099.38|4098.47|4098.47|4099.38|4099.38|4096.66|4096.66|0
1675425900000|2023-02-03 12:05:00|4098.97|4098.97|4100.89|4100.89|4100.89|4100.89|4098.97|4098.97|0
1675426200000|2023-02-03 12:10:00|4099.62|4099.62|4098.85|4098.85|4099.62|4099.62|4097.08|4097.08|0
1675426500000|2023-02-03 12:15:00|4097.58|4097.58|4095.33|4095.33|4097.58|4097.58|4094.83|4094.83|0
1675426800000|2023-02-03 12:20:00|4096.6|4096.6|4096.6|4096.6|4097.88|4097.88|4096.6|4096.6|0
1675427100000|2023-02-03 12:25:00|4099.15|4099.15|4096.6|4096.6|4099.15|4099.15|4096.6|4096.6|0
1675427400000|2023-02-03 12:30:00|4096.4|4096.4|4095.65|4095.65|4097.1|4097.1|4095.65|4095.65|0
1675427700000|2023-02-03 12:35:00|4095.35|4095.35|4095.55|4095.55|4096.62|4096.62|4091.54|4091.54|0
1675428000000|2023-02-03 12:40:00|4096.82|4096.82|4103.28|4103.28|4103.28|4103.28|4096.82|4096.82|0
1675428300000|2023-02-03 12:45:00|4104.55|4104.55|4108.47|4108.47|4109.4|4109.4|4104.55|4104.55|0
1675428600000|2023-02-03 12:50:00|4109.74|4109.74|4112.68|4112.68|4112.68|4112.68|4109.74|4109.74|0
1675428900000|2023-02-03 12:55:00|4113.95|4113.95|4115.46|4115.46|4116.44|4116.44|4113.06|4113.06|0
1675429200000|2023-02-03 13:00:00|4115.64|4115.64|4113.12|4113.12|4115.84|4115.84|4113.12|4113.12|0
1675429500000|2023-02-03 13:05:00|4114.39|4114.39|4116.93|4116.93|4116.93|4116.93|4114.39|4114.39|0
1675429800000|2023-02-03 13:10:00|4115.66|4115.66|4115.76|4115.76|4115.76|4115.76|4114.39|4114.39|0
1675430400000|2023-02-03 13:20:00|4115.36|4115.36|4112.29|4112.29|4115.36|4115.36|4112.29|4112.29|0
1675430700000|2023-02-03 13:25:00|4111.02|4111.02|4102.59|4102.59|4111.12|4111.12|4102.59|4102.59|0
1675431000000|2023-02-03 13:30:00|4101.32|4101.32|4075.35|4075.35|4101.4|4101.4|4073.25|4073.25|0
1675431300000|2023-02-03 13:35:00|4077.89|4077.89|4092|4092|4092.2|4092.2|4073.2|4073.2|0
1675431600000|2023-02-03 13:40:00|4091.8|4091.8|4085.32|4085.32|4092.48|4092.48|4085.32|4085.32|0
1675431900000|2023-02-03 13:45:00|4085.62|4085.62|4073.62|4073.62|4085.62|4085.62|4072.35|4072.35|0
1675432200000|2023-02-03 13:50:00|4072.35|4072.35|4082.18|4082.18|4082.18|4082.18|4068.53|4068.53|0
1675432500000|2023-02-03 13:55:00|4082.28|4082.28|4081.81|4081.81|4083.75|4083.75|4078.77|4078.77|0
1675432800000|2023-02-03 14:00:00|4081.71|4081.71|4084.65|4084.65|4084.65|4084.65|4077.99|4077.99|0
1675433100000|2023-02-03 14:05:00|4083.38|4083.38|4074.08|4074.08|4083.38|4083.38|4074.08|4074.08|0
1675433400000|2023-02-03 14:10:00|4072.81|4072.81|4076.72|4076.72|4076.72|4076.72|4071.04|4071.04|0
1675433700000|2023-02-03 14:15:00|4076.92|4076.92|4078.29|4078.29|4080.83|4080.83|4075.75|4075.75|0
1675434000000|2023-02-03 14:20:00|4079.56|4079.56|4081.31|4081.31|4081.31|4081.31|4076.72|4076.72|0
1675434300000|2023-02-03 14:25:00|4080.04|4080.04|4077.4|4077.4|4080.04|4080.04|4075.93|4075.93|0
1675434600000|2023-02-03 14:30:00|4078.67|4078.67|4087.44|4087.44|4089.98|4089.98|4077|4077|0
1675434900000|2023-02-03 14:35:00|4084.9|4084.9|4099.75|4099.75|4099.75|4099.75|4084.9|4084.9|0
1675435200000|2023-02-03 14:40:00|4102.29|4102.29|4094.89|4094.89|4102.65|4102.65|4094.89|4094.89|0
1675435500000|2023-02-03 14:45:00|4095.19|4095.19|4103.81|4103.81|4107.63|4107.63|4092.34|4092.34|0
1675435800000|2023-02-03 14:50:00|4103.61|4103.61|4103.6|4103.6|4111.24|4111.24|4100.77|4100.77|0
1675436100000|2023-02-03 14:55:00|4104.87|4104.87|4102.89|4102.89|4110.42|4110.42|4102.89|4102.89|0
1675436400000|2023-02-03 15:00:00|4102.59|4102.59|4090.35|4090.35|4102.59|4102.59|4087.81|4087.81|0
1675436700000|2023-02-03 15:05:00|4089.08|4089.08|4085.15|4085.15|4090.45|4090.45|4079.37|4079.37|0
1675437000000|2023-02-03 15:10:00|4086.42|4086.42|4095.9|4095.9|4097.17|4097.17|4083.88|4083.88|0
1675437300000|2023-02-03 15:15:00|4097.17|4097.17|4098.79|4098.79|4102.05|4102.05|4093.36|4093.36|0
1675437600000|2023-02-03 15:20:00|4097.52|4097.52|4106.66|4106.66|4106.66|4106.66|4096.25|4096.25|0
1675437900000|2023-02-03 15:25:00|4106.83|4106.83|4104.42|4104.42|4110.04|4110.04|4104.42|4104.42|0
1675438200000|2023-02-03 15:30:00|4105.69|4105.69|4111.62|4111.62|4114.59|4114.59|4105.69|4105.69|0
1675438500000|2023-02-03 15:35:00|4112.89|4112.89|4115.43|4115.43|4116.97|4116.97|4109.85|4109.85|0
1675438800000|2023-02-03 15:40:00|4115.93|4115.93|4116.76|4116.76|4116.76|4116.76|4111.12|4111.12|0
1675439100000|2023-02-03 15:45:00|4116.42|4116.42|4112.74|4112.74|4116.76|4116.76|4112.74|4112.74|0
1675439400000|2023-02-03 15:50:00|4111.47|4111.47|4109.6|4109.6|4111.47|4111.47|4108.33|4108.33|0
1675439700000|2023-02-03 15:55:00|4109.77|4109.77|4118.59|4118.59|4120.14|4120.14|4106.93|4106.93|0
1675440000000|2023-02-03 16:00:00|4118.69|4118.69|4120.9|4120.9|4122.51|4122.51|4118.69|4118.69|0
1675440300000|2023-02-03 16:05:00|4119.63|4119.63|4122.47|4122.47|4122.47|4122.47|4116.79|4116.79|0
1675440600000|2023-02-03 16:10:00|4123.74|4123.74|4133.08|4133.08|4134.35|4134.35|4123.74|4123.74|0
1675440900000|2023-02-03 16:15:00|4133.44|4133.44|4133.46|4133.46|4135.21|4135.21|4132.19|4132.19|0
1675441200000|2023-02-03 16:20:00|4132.19|4132.19|4132.71|4132.71|4133.82|4133.82|4130.91|4130.91|0
1675441500000|2023-02-03 16:25:00|4132.54|4132.54|4133.81|4133.81|4133.81|4133.81|4132.14|4132.14|0
1675671300000|2023-02-06 08:15:00|4114.29|4114.29|4100.58|4100.58|4114.29|4114.29|4098.04|4098.04|0
1675671600000|2023-02-06 08:20:00|4100.28|4100.28|4101.55|4101.55|4102.82|4102.82|4095.19|4095.19|0
1675671900000|2023-02-06 08:25:00|4104.1|4104.1|4104.35|4104.35|4109.8|4109.8|4101.63|4101.63|0
1675672200000|2023-02-06 08:30:00|4099.26|4099.26|4111.13|4111.13|4114.94|4114.94|4099.26|4099.26|0
1675672500000|2023-02-06 08:35:00|4116.21|4116.21|4119.83|4119.83|4119.83|4119.83|4113.47|4113.47|0
1675672800000|2023-02-06 08:40:00|4118.56|4118.56|4114.64|4114.64|4121.1|4121.1|4113.37|4113.37|0
1675673100000|2023-02-06 08:45:00|4114.28|4114.28|4117.02|4117.02|4117.02|4117.02|4113.37|4113.37|0
1675673400000|2023-02-06 08:50:00|4115.75|4115.75|4108.12|4108.12|4115.75|4115.75|4108.12|4108.12|0
1675673700000|2023-02-06 08:55:00|4109.39|4109.39|4104.15|4104.15|4109.39|4109.39|4103.79|4103.79|0
1675674000000|2023-02-06 09:00:00|4103.85|4103.85|4101.31|4101.31|4103.85|4103.85|4097.49|4097.49|0
1675674300000|2023-02-06 09:05:00|4101.21|4101.21|4098.67|4098.67|4105.03|4105.03|4098.67|4098.67|0
1675674600000|2023-02-06 09:10:00|4097.39|4097.39|4090.95|4090.95|4097.39|4097.39|4090.95|4090.95|0
1675674900000|2023-02-06 09:15:00|4088.41|4088.41|4098.4|4098.4|4098.4|4098.4|4088.41|4088.41|0
1675675200000|2023-02-06 09:20:00|4099.68|4099.68|4102.72|4102.72|4102.72|4102.72|4098.11|4098.11|0
1675675500000|2023-02-06 09:25:00|4105.26|4105.26|4103.79|4103.79|4106.53|4106.53|4101.45|4101.45|0
1675675800000|2023-02-06 09:30:00|4102.52|4102.52|4099.78|4099.78|4103.79|4103.79|4099.78|4099.78|0
1675676100000|2023-02-06 09:35:00|4098.5|4098.5|4100.25|4100.25|4102.99|4102.99|4096.44|4096.44|0
1675676400000|2023-02-06 09:40:00|4100.55|4100.55|4094.01|4094.01|4100.55|4100.55|4092.74|4092.74|0
1675676700000|2023-02-06 09:45:00|4092.74|4092.74|4095.18|4095.18|4095.18|4095.18|4091.36|4091.36|0
1675677000000|2023-02-06 09:50:00|4096.45|4096.45|4091.06|4091.06|4096.45|4096.45|4090.96|4090.96|0
1675677300000|2023-02-06 09:55:00|4092.33|4092.33|4090.7|4090.7|4092.33|4092.33|4090.7|4090.7|0
1675677600000|2023-02-06 10:00:00|4090.6|4090.6|4089.87|4089.87|4090.6|4090.6|4087.33|4087.33|0
1675677900000|2023-02-06 10:05:00|4088.6|4088.6|4092.12|4092.12|4092.25|4092.25|4088.44|4088.44|0
1675678200000|2023-02-06 10:10:00|4093.39|4093.39|4095.63|4095.63|4095.63|4095.63|4093.39|4093.39|0
1675678500000|2023-02-06 10:15:00|4093.09|4093.09|4092.79|4092.79|4093.09|4093.09|4092.79|4092.79|0
1675678800000|2023-02-06 10:20:00|4090.25|4090.25|4085.7|4085.7|4090.25|4090.25|4084.43|4084.43|0
1675679100000|2023-02-06 10:25:00|4083.16|4083.16|4080.52|4080.52|4083.16|4083.16|4080.52|4080.52|0
1675679400000|2023-02-06 10:30:00|4080.61|4080.61|4081.21|4081.21|4081.21|4081.21|4078.49|4078.49|0
1675679700000|2023-02-06 10:35:00|4081.31|4081.31|4078.77|4078.77|4081.31|4081.31|4076.22|4076.22|0
1675680000000|2023-02-06 10:40:00|4077.49|4077.49|4078.77|4078.77|4081.31|4081.31|4077.49|4077.49|0
1675680300000|2023-02-06 10:45:00|4080.04|4080.04|4077.04|4077.04|4080.04|4080.04|4076.54|4076.54|0
1675680600000|2023-02-06 10:50:00|4073.22|4073.22|4076.84|4076.84|4076.84|4076.84|4072.64|4072.64|0
1675680900000|2023-02-06 10:55:00|4078.11|4078.11|4075.12|4075.12|4078.94|4078.94|4075.12|4075.12|0
1675681200000|2023-02-06 11:00:00|4077.67|4077.67|4073.01|4073.01|4077.67|4077.67|4073.01|4073.01|0
1675681500000|2023-02-06 11:05:00|4072.62|4072.62|4073.49|4073.49|4074.76|4074.76|4068.4|4068.4|0
1675681800000|2023-02-06 11:10:00|4073.59|4073.59|4074.73|4074.73|4074.93|4074.93|4072.18|4072.18|0
1675682100000|2023-02-06 11:15:00|4076|4076|4076|4076|4076.5|4076.5|4075.23|4075.23|0
1675682400000|2023-02-06 11:20:00|4074.73|4074.73|4073.95|4073.95|4075.23|4075.23|4073.46|4073.46|0
1675682700000|2023-02-06 11:25:00|4073.86|4073.86|4077.77|4077.77|4079.04|4079.04|4073.86|4073.86|0
1675683000000|2023-02-06 11:30:00|4078.07|4078.07|4079.54|4079.54|4080.81|4080.81|4078.07|4078.07|0
1675683300000|2023-02-06 11:35:00|4080.81|4080.81|4080.91|4080.91|4080.91|4080.91|4080.81|4080.81|0
1675683600000|2023-02-06 11:40:00|4081.01|4081.01|4084.87|4084.87|4086.14|4086.14|4080.51|4080.51|0
1675683900000|2023-02-06 11:45:00|4086.14|4086.14|4090.55|4090.55|4091.42|4091.42|4086.14|4086.14|0
1675684500000|2023-02-06 11:55:00|4091.82|4091.82|4096.73|4096.73|4096.73|4096.73|4091.82|4091.82|0
1675684800000|2023-02-06 12:00:00|4100.55|4100.55|4104.23|4104.23|4105.5|4105.5|4100.55|4100.55|0
1675685100000|2023-02-06 12:05:00|4104.33|4104.33|4105.6|4105.6|4105.6|4105.6|4099.24|4099.24|0
1675685400000|2023-02-06 12:10:00|4106.87|4106.87|4109.42|4109.42|4110.39|4110.39|4106.57|4106.57|0
1675685700000|2023-02-06 12:15:00|4108.15|4108.15|4103.06|4103.06|4108.15|4108.15|4103.06|4103.06|0
1675686000000|2023-02-06 12:20:00|4103.66|4103.66|4105.03|4105.03|4105.03|4105.03|4102.19|4102.19|0
1675686300000|2023-02-06 12:25:00|4105.23|4105.23|4106.22|4106.22|4106.22|4106.22|4105.23|4105.23|0
1675686600000|2023-02-06 12:30:00|4107.5|4107.5|4103.51|4103.51|4107.5|4107.5|4103.51|4103.51|0
1675686900000|2023-02-06 12:35:00|4102.24|4102.24|4095.68|4095.68|4102.24|4102.24|4094.41|4094.41|0
1675687200000|2023-02-06 12:40:00|4098.23|4098.23|4103.31|4103.31|4103.31|4103.31|4098.23|4098.23|0
1675687500000|2023-02-06 12:45:00|4103.61|4103.61|4106.16|4106.16|4107.43|4107.43|4103.61|4103.61|0
1675687800000|2023-02-06 12:50:00|4107.43|4107.43|4106.26|4106.26|4107.43|4107.43|4106.16|4106.16|0
1675688100000|2023-02-06 12:55:00|4106.66|4106.66|4104.99|4104.99|4107.53|4107.53|4104.99|4104.99|0
1675688400000|2023-02-06 13:00:00|4107.53|4107.53|4105.86|4105.86|4107.53|4107.53|4105.86|4105.86|0
1675688700000|2023-02-06 13:05:00|4102.04|4102.04|4103.31|4103.31|4103.31|4103.31|4102.04|4102.04|0
1675689000000|2023-02-06 13:10:00|4103.48|4103.48|4102.61|4102.61|4103.98|4103.98|4102.51|4102.51|0
1675689300000|2023-02-06 13:15:00|4103.88|4103.88|4103.55|4103.55|4103.88|4103.88|4102.61|4102.61|0
1675689600000|2023-02-06 13:20:00|4102.28|4102.28|4102.11|4102.11|4105.15|4105.15|4102.11|4102.11|0
1675689900000|2023-02-06 13:25:00|4100.84|4100.84|4103.55|4103.55|4103.55|4103.55|4100.84|4100.84|0
1675690200000|2023-02-06 13:30:00|4102.28|4102.28|4096.89|4096.89|4102.28|4102.28|4096.89|4096.89|0
1675690500000|2023-02-06 13:35:00|4096.69|4096.69|4096.79|4096.79|4096.79|4096.79|4094.05|4094.05|0
1675690800000|2023-02-06 13:40:00|4096.62|4096.62|4097.72|4097.72|4097.9|4097.9|4096.62|4096.62|0
1675691100000|2023-02-06 13:45:00|4100.26|4100.26|4097.72|4097.72|4101.53|4101.53|4097.72|4097.72|0
1675691400000|2023-02-06 13:50:00|4097.82|4097.82|4099.09|4099.09|4099.09|4099.09|4097.82|4097.82|0
1675691700000|2023-02-06 13:55:00|4098.89|4098.89|4100.46|4100.46|4100.46|4100.46|4096.35|4096.35|0
1675692000000|2023-02-06 14:00:00|4100.36|4100.36|4106.92|4106.92|4106.92|4106.92|4100.36|4100.36|0
1675692300000|2023-02-06 14:05:00|4107.02|4107.02|4106.04|4106.04|4108.89|4108.89|4106.04|4106.04|0
1675692600000|2023-02-06 14:10:00|4105.95|4105.95|4103.4|4103.4|4107.22|4107.22|4102.13|4102.13|0
1675692900000|2023-02-06 14:15:00|4102.13|4102.13|4103.5|4103.5|4103.5|4103.5|4102.13|4102.13|0
1675693200000|2023-02-06 14:20:00|4103.86|4103.86|4105.53|4105.53|4105.53|4105.53|4103.86|4103.86|0
1675693500000|2023-02-06 14:25:00|4105.33|4105.33|4102.61|4102.61|4105.33|4105.33|4102.45|4102.45|0
1675693800000|2023-02-06 14:30:00|4103.89|4103.89|4093.95|4093.95|4103.99|4103.99|4093.95|4093.95|0
1675694100000|2023-02-06 14:35:00|4095.23|4095.23|4089|4089|4096.9|4096.9|4086.26|4086.26|0
1675694400000|2023-02-06 14:40:00|4089.3|4089.3|4086.95|4086.95|4091.84|4091.84|4085.68|4085.68|0
1675694700000|2023-02-06 14:45:00|4088.23|4088.23|4086.16|4086.16|4090.41|4090.41|4084.89|4084.89|0
1675695000000|2023-02-06 14:50:00|4085.98|4085.98|4088.03|4088.03|4088.03|4088.03|4080.1|4080.1|0
1675695300000|2023-02-06 14:55:00|4089.3|4089.3|4096.75|4096.75|4099.3|4099.3|4089.3|4089.3|0
1675695600000|2023-02-06 15:00:00|4094.21|4094.21|4093.04|4093.04|4097.82|4097.82|4091.37|4091.37|0
1675695900000|2023-02-06 15:05:00|4092.64|4092.64|4092.82|4092.82|4092.82|4092.82|4088.82|4088.82|0
1675696200000|2023-02-06 15:10:00|4094.1|4094.1|4088.6|4088.6|4094.1|4094.1|4084.66|4084.66|0
1675696500000|2023-02-06 15:15:00|4082.24|4082.24|4076.53|4076.53|4082.24|4082.24|4076.53|4076.53|0
1675696800000|2023-02-06 15:20:00|4076.23|4076.23|4072.32|4072.32|4078.78|4078.78|4069.77|4069.77|0
1675697100000|2023-02-06 15:25:00|4072.68|4072.68|4069.56|4069.56|4072.98|4072.98|4069.56|4069.56|0
1675697400000|2023-02-06 15:30:00|4067.02|4067.02|4062.74|4062.74|4067.02|4067.02|4061.26|4061.26|0
1675697700000|2023-02-06 15:35:00|4065.28|4065.28|4071.54|4071.54|4071.54|4071.54|4061.36|4061.36|0
1675698000000|2023-02-06 15:40:00|4070.27|4070.27|4075.92|4075.92|4075.92|4075.92|4070.27|4070.27|0
1675698300000|2023-02-06 15:45:00|4075.82|4075.82|4079.44|4079.44|4079.44|4079.44|4074.65|4074.65|0
1675698600000|2023-02-06 15:50:00|4079.14|4079.14|4090.51|4090.51|4090.51|4090.51|4078.94|4078.94|0
1675698900000|2023-02-06 15:55:00|4089.23|4089.23|4091.88|4091.88|4091.88|4091.88|4089.23|4089.23|0
1675699200000|2023-02-06 16:00:00|4090.61|4090.61|4086.28|4086.28|4090.61|4090.61|4080.43|4080.43|0
1675699500000|2023-02-06 16:05:00|4086.48|4086.48|4087.95|4087.95|4091.67|4091.67|4086.48|4086.48|0
1675699800000|2023-02-06 16:10:00|4087.85|4087.85|4087.84|4087.84|4088.91|4088.91|4084.98|4084.98|0
1675700100000|2023-02-06 16:15:00|4089.11|4089.11|4093.95|4093.95|4097.21|4097.21|4089.11|4089.11|0
1675700400000|2023-02-06 16:20:00|4093.75|4093.75|4094.35|4094.35|4098.16|4098.16|4092.88|4092.88|0
1675700700000|2023-02-06 16:25:00|4094.05|4094.05|4094.78|4094.78|4097.95|4097.95|4092.02|4092.02|0
1675757700000|2023-02-07 08:15:00|4091.19|4091.19|4112.51|4112.51|4113.68|4113.68|4091.19|4091.19|0
1675758000000|2023-02-07 08:20:00|4117.59|4117.59|4116.02|4116.02|4118.57|4118.57|4112.21|4112.21|0
1675758300000|2023-02-07 08:25:00|4117.29|4117.29|4117.59|4117.59|4117.69|4117.69|4113.78|4113.78|0
1675758600000|2023-02-07 08:30:00|4115.05|4115.05|4113.67|4113.67|4118.29|4118.29|4113.67|4113.67|0
1675758900000|2023-02-07 08:35:00|4112.4|4112.4|4103.54|4103.54|4112.4|4112.4|4102.1|4102.1|0
1675759200000|2023-02-07 08:40:00|4104.81|4104.81|4108.52|4108.52|4108.52|4108.52|4104.51|4104.51|0
1675759500000|2023-02-07 08:45:00|4109.8|4109.8|4113.94|4113.94|4114.44|4114.44|4109.8|4109.8|0
1675759800000|2023-02-07 08:50:00|4114.28|4114.28|4114.21|4114.21|4116.65|4116.65|4112.84|4112.84|0
1675760100000|2023-02-07 08:55:00|4114.51|4114.51|4114.57|4114.57|4118.34|4118.34|4114.51|4114.51|0
1675760400000|2023-02-07 09:00:00|4114.37|4114.37|4112.99|4112.99|4116.33|4116.33|4112.99|4112.99|0
1675760700000|2023-02-07 09:05:00|4112.82|4112.82|4108.3|4108.3|4112.82|4112.82|4108.3|4108.3|0
1675761000000|2023-02-07 09:10:00|4107.03|4107.03|4107.51|4107.51|4109.57|4109.57|4107.03|4107.03|0
1675761300000|2023-02-07 09:15:00|4108.78|4108.78|4110.32|4110.32|4110.32|4110.32|4108.78|4108.78|0
1675761600000|2023-02-07 09:20:00|4107.77|4107.77|4104.9|4104.9|4110.32|4110.32|4104.9|4104.9|0
1675761900000|2023-02-07 09:25:00|4106.27|4106.27|4106.57|4106.57|4106.57|4106.57|4106.27|4106.27|0
1675762200000|2023-02-07 09:30:00|4107.84|4107.84|4107.44|4107.44|4107.84|4107.84|4107.44|4107.44|0
1675762500000|2023-02-07 09:35:00|4107.74|4107.74|4110.37|4110.37|4110.55|4110.55|4107.67|4107.67|0
1675762800000|2023-02-07 09:40:00|4110.04|4110.04|4110.2|4110.2|4111.31|4111.31|4110.04|4110.04|0
1675763100000|2023-02-07 09:45:00|4110.37|4110.37|4106.95|4106.95|4110.77|4110.77|4106.95|4106.95|0
1675763400000|2023-02-07 09:50:00|4105.68|4105.68|4105.68|4105.68|4105.68|4105.68|4101.86|4101.86|0
1675763700000|2023-02-07 09:55:00|4105.48|4105.48|4100.89|4100.89|4105.48|4105.48|4100.89|4100.89|0
1675764000000|2023-02-07 10:00:00|4102.16|4102.16|4098.18|4098.18|4103.43|4103.43|4097.85|4097.85|0
1675764300000|2023-02-07 10:05:00|4098.08|4098.08|4090.45|4090.45|4098.08|4098.08|4090.45|4090.45|0
1675764600000|2023-02-07 10:10:00|4091.72|4091.72|4090.75|4090.75|4092.02|4092.02|4089.38|4089.38|0
1675764900000|2023-02-07 10:15:00|4088.21|4088.21|4087.74|4087.74|4088.21|4088.21|4086.67|4086.67|0
1675765200000|2023-02-07 10:20:00|4089.01|4089.01|4091.66|4091.66|4091.86|4091.86|4089.01|4089.01|0
1675765500000|2023-02-07 10:25:00|4091.86|4091.86|4093.23|4093.23|4093.33|4093.33|4091.86|4091.86|0
1675765800000|2023-02-07 10:30:00|4093.43|4093.43|4097.34|4097.34|4097.34|4097.34|4093.23|4093.23|0
1675766100000|2023-02-07 10:35:00|4096.07|4096.07|4097.34|4097.34|4097.34|4097.34|4096.07|4096.07|0
1675766400000|2023-02-07 10:40:00|4097.17|4097.17|4090.72|4090.72|4097.17|4097.17|4089.44|4089.44|0
1675766700000|2023-02-07 10:45:00|4090.18|4090.18|4091.25|4091.25|4094.16|4094.16|4090.18|4090.18|0
1675767000000|2023-02-07 10:50:00|4089.98|4089.98|4089.98|4089.98|4089.98|4089.98|4089.98|4089.98|0
1675767300000|2023-02-07 10:55:00|4091.25|4091.25|4088.71|4088.71|4091.25|4091.25|4088.71|4088.71|0
1675767600000|2023-02-07 11:00:00|4086.16|4086.16|4084.71|4084.71|4086.16|4086.16|4084.11|4084.11|0
1675767900000|2023-02-07 11:05:00|4085.98|4085.98|4086.91|4086.91|4087.26|4087.26|4085.98|4085.98|0
1675768200000|2023-02-07 11:10:00|4084.37|4084.37|4084.76|4084.76|4085.64|4085.64|4084.37|4084.37|0
1675768500000|2023-02-07 11:15:00|4084.47|4084.47|4083.09|4083.09|4084.57|4084.57|4083.09|4083.09|0
1675768800000|2023-02-07 11:20:00|4084.37|4084.37|4083.09|4083.09|4084.37|4084.37|4083.09|4083.09|0
1675769100000|2023-02-07 11:25:00|4082.74|4082.74|4085.46|4085.46|4085.46|4085.46|4082.74|4082.74|0
1675769400000|2023-02-07 11:30:00|4086.73|4086.73|4085.76|4085.76|4087.03|4087.03|4085.76|4085.76|0
1675769700000|2023-02-07 11:35:00|4083.21|4083.21|4087.03|4087.03|4087.03|4087.03|4083.21|4083.21|0
1675770000000|2023-02-07 11:40:00|4088.3|4088.3|4090.84|4090.84|4090.84|4090.84|4087.03|4087.03|0
1675770300000|2023-02-07 11:45:00|4089.57|4089.57|4091.52|4091.52|4091.52|4091.52|4088.98|4088.98|0
1675770600000|2023-02-07 11:50:00|4090.8|4090.8|4095.02|4095.02|4095.02|4095.02|4090.8|4090.8|0
1675770900000|2023-02-07 11:55:00|4094.85|4094.85|4095.05|4095.05|4095.05|4095.05|4093.41|4093.41|0
1675771200000|2023-02-07 12:00:00|4093.78|4093.78|4095.69|4095.69|4095.69|4095.69|4093.78|4093.78|0
1675771500000|2023-02-07 12:05:00|4096.96|4096.96|4101.17|4101.17|4101.17|4101.17|4096.96|4096.96|0
1675771800000|2023-02-07 12:10:00|4099.9|4099.9|4098.83|4098.83|4099.9|4099.9|4096.18|4096.18|0
1675772100000|2023-02-07 12:15:00|4098.93|4098.93|4098.93|4098.93|4099.23|4099.23|4097.65|4097.65|0
1675772400000|2023-02-07 12:20:00|4097.65|4097.65|4100.2|4100.2|4100.2|4100.2|4097.65|4097.65|0
1675772700000|2023-02-07 12:25:00|4100.02|4100.02|4098.85|4098.85|4100.22|4100.22|4098.85|4098.85|0
1675773000000|2023-02-07 12:30:00|4097.58|4097.58|4098.95|4098.95|4098.95|4098.95|4097.58|4097.58|0
1675773300000|2023-02-07 12:35:00|4097.67|4097.67|4097.77|4097.77|4097.77|4097.77|4097.58|4097.58|0
1675773600000|2023-02-07 12:40:00|4097.87|4097.87|4087.37|4087.37|4097.87|4097.87|4087.37|4087.37|0
1675773900000|2023-02-07 12:45:00|4088.64|4088.64|4088.64|4088.64|4088.64|4088.64|4088.64|4088.64|0
1675774200000|2023-02-07 12:50:00|4088.47|4088.47|4086.7|4086.7|4088.47|4088.47|4085.23|4085.23|0
1675774500000|2023-02-07 12:55:00|4087.97|4087.97|4086.18|4086.18|4091.79|4091.79|4085.89|4085.89|0
1675774800000|2023-02-07 13:00:00|4086.38|4086.38|4082.38|4082.38|4086.38|4086.38|4079.46|4079.46|0
1675775100000|2023-02-07 13:05:00|4084.93|4084.93|4090.42|4090.42|4090.69|4090.69|4084.93|4084.93|0
1675775400000|2023-02-07 13:10:00|4090.23|4090.23|4088.75|4088.75|4090.23|4090.23|4088.75|4088.75|0
1675775700000|2023-02-07 13:15:00|4088.95|4088.95|4089.05|4089.05|4089.05|4089.05|4088.95|4088.95|0
1675776000000|2023-02-07 13:20:00|4089.15|4089.15|4088.08|4088.08|4089.25|4089.25|4087.98|4087.98|0
1675776300000|2023-02-07 13:25:00|4087.72|4087.72|4087.54|4087.54|4087.72|4087.72|4086.88|4086.88|0
1675776600000|2023-02-07 13:30:00|4087.84|4087.84|4085.87|4085.87|4087.84|4087.84|4084.14|4084.14|0
1675776900000|2023-02-07 13:35:00|4086.17|4086.17|4080.59|4080.59|4086.17|4086.17|4079.81|4079.81|0
1675777200000|2023-02-07 13:40:00|4080.49|4080.49|4080.32|4080.32|4080.49|4080.49|4079.05|4079.05|0
1675777500000|2023-02-07 13:45:00|4080.22|4080.22|4078.75|4078.75|4080.22|4080.22|4078.65|4078.65|0
1675777800000|2023-02-07 13:50:00|4077.48|4077.48|4079.99|4079.99|4080.32|4080.32|4077.48|4077.48|0
1675778100000|2023-02-07 13:55:00|4079.69|4079.69|4081.7|4081.7|4081.8|4081.8|4079.15|4079.15|0
1675778400000|2023-02-07 14:00:00|4081.52|4081.52|4076.43|4076.43|4082.82|4082.82|4076.26|4076.26|0
1675778700000|2023-02-07 14:05:00|4077.7|4077.7|4076.53|4076.53|4079.07|4079.07|4076.53|4076.53|0
1675779000000|2023-02-07 14:10:00|4076.23|4076.23|4074.96|4074.96|4076.23|4076.23|4071.14|4071.14|0
1675779300000|2023-02-07 14:15:00|4075.06|4075.06|4076.5|4076.5|4076.5|4076.5|4075.02|4075.02|0
1675779600000|2023-02-07 14:20:00|4076.4|4076.4|4077.77|4077.77|4077.97|4077.97|4073.75|4073.75|0
1675779900000|2023-02-07 14:25:00|4076.5|4076.5|4073.51|4073.51|4076.5|4076.5|4072.42|4072.42|0
1675780200000|2023-02-07 14:30:00|4074.79|4074.79|4055.39|4055.39|4074.79|4074.79|4055.39|4055.39|0
1675780500000|2023-02-07 14:35:00|4055.49|4055.49|4049.4|4049.4|4055.59|4055.59|4044.35|4044.35|0
1675780800000|2023-02-07 14:40:00|4049.59|4049.59|4048.72|4048.72|4051.26|4051.26|4044.98|4044.98|0
1675781100000|2023-02-07 14:45:00|4048.82|4048.82|4045.01|4045.01|4048.92|4048.92|4044.91|4044.91|0
1675781400000|2023-02-07 14:50:00|4047.55|4047.55|4055.17|4055.17|4055.17|4055.17|4045.85|4045.85|0
1675781700000|2023-02-07 14:55:00|4056.45|4056.45|4058.13|4058.13|4060.77|4060.77|4055.59|4055.59|0
1675782000000|2023-02-07 15:00:00|4056.86|4056.86|4052.48|4052.48|4056.86|4056.86|4050|4050|0
1675782300000|2023-02-07 15:05:00|4049.93|4049.93|4044.43|4044.43|4052.66|4052.66|4043.16|4043.16|0
1675782600000|2023-02-07 15:10:00|4045.7|4045.7|4049.35|4049.35|4050.79|4050.79|4045.7|4045.7|0
1675782900000|2023-02-07 15:15:00|4049.52|4049.52|4054.52|4054.52|4054.52|4054.52|4049.12|4049.12|0
1675783200000|2023-02-07 15:20:00|4054.72|4054.72|4054.46|4054.46|4056.09|4056.09|4051.91|4051.91|0
1675783500000|2023-02-07 15:25:00|4055.73|4055.73|4051.63|4051.63|4055.73|4055.73|4051.41|4051.41|0
1675783800000|2023-02-07 15:30:00|4051.99|4051.99|4052.7|4052.7|4055.81|4055.81|4051.99|4051.99|0
1675784100000|2023-02-07 15:35:00|4053.97|4053.97|4058.09|4058.09|4058.09|4058.09|4052.7|4052.7|0
1675784400000|2023-02-07 15:40:00|4056.81|4056.81|4058.86|4058.86|4058.86|4058.86|4054.17|4054.17|0
1675784700000|2023-02-07 15:45:00|4059.06|4059.06|4060.43|4060.43|4060.43|4060.43|4057.99|4057.99|0
1675785000000|2023-02-07 15:50:00|4060.63|4060.63|4056.47|4056.47|4063.47|4063.47|4056.47|4056.47|0
1675785300000|2023-02-07 15:55:00|4055.2|4055.2|4052.7|4052.7|4057.99|4057.99|4052.7|4052.7|0
1675785600000|2023-02-07 16:00:00|4053|4053|4053.45|4053.45|4056.22|4056.22|4053|4053|0
1675785900000|2023-02-07 16:05:00|4052.18|4052.18|4043.72|4043.72|4052.18|4052.18|4043.72|4043.72|0
1675786200000|2023-02-07 16:10:00|4043.42|4043.42|4039.77|4039.77|4047.93|4047.93|4039.77|4039.77|0
1675786500000|2023-02-07 16:15:00|4041.05|4041.05|4041.62|4041.62|4042.32|4042.32|4040.07|4040.07|0
1675786800000|2023-02-07 16:20:00|4041.43|4041.43|4048.99|4048.99|4049.09|4049.09|4041.26|4041.26|0
1675787100000|2023-02-07 16:25:00|4047.72|4047.72|4044.03|4044.03|4047.74|4047.74|4042.52|4042.52|0
1675844100000|2023-02-08 08:15:00|4073.47|4073.47|4075.08|4075.08|4076.68|4076.68|4069.12|4069.12|0
1675844400000|2023-02-08 08:20:00|4073.81|4073.81|4077.93|4077.93|4080.47|4080.47|4073.04|4073.04|0
1675844700000|2023-02-08 08:25:00|4076.65|4076.65|4082.21|4082.21|4085.08|4085.08|4076.65|4076.65|0
1675845000000|2023-02-08 08:30:00|4081.91|4081.91|4081.84|4081.84|4084.35|4084.35|4080.54|4080.54|0
1675845300000|2023-02-08 08:35:00|4079.3|4079.3|4077.69|4077.69|4080.57|4080.57|4074.01|4074.01|0
1675845600000|2023-02-08 08:40:00|4078.96|4078.96|4080.63|4080.63|4081.13|4081.13|4075.14|4075.14|0
1675845900000|2023-02-08 08:45:00|4079.35|4079.35|4076.51|4076.51|4082|4082|4076.51|4076.51|0
1675846200000|2023-02-08 08:50:00|4075.24|4075.24|4080.15|4080.15|4080.15|4080.15|4075.04|4075.04|0
1675846500000|2023-02-08 08:55:00|4077.61|4077.61|4081.52|4081.52|4081.52|4081.52|4077.61|4077.61|0
1675846800000|2023-02-08 09:00:00|4081.92|4081.92|4087.95|4087.95|4087.95|4087.95|4079.38|4079.38|0
1675847100000|2023-02-08 09:05:00|4087.78|4087.78|4085.77|4085.77|4088.31|4088.31|4084.97|4084.97|0
1675847400000|2023-02-08 09:10:00|4088.31|4088.31|4086.92|4086.92|4090.94|4090.94|4085.5|4085.5|0
1675847700000|2023-02-08 09:15:00|4087.46|4087.46|4086.35|4086.35|4087.63|4087.63|4085.86|4085.86|0
1675848000000|2023-02-08 09:20:00|4086.65|4086.65|4081.65|4081.65|4086.65|4086.65|4079.76|4079.76|0
1675848300000|2023-02-08 09:25:00|4081.45|4081.45|4084.21|4084.21|4084.21|4084.21|4078.72|4078.72|0
1675848600000|2023-02-08 09:30:00|4084.39|4084.39|4076.29|4076.29|4084.79|4084.79|4076.29|4076.29|0
1675848900000|2023-02-08 09:35:00|4073.75|4073.75|4073.38|4073.38|4073.75|4073.75|4072.31|4072.31|0
1675849200000|2023-02-08 09:40:00|4074.66|4074.66|4070.55|4070.55|4074.66|4074.66|4069.28|4069.28|0
1675849500000|2023-02-08 09:45:00|4069.28|4069.28|4065.3|4065.3|4069.28|4069.28|4065.3|4065.3|0
1675849800000|2023-02-08 09:50:00|4064.03|4064.03|4063.77|4063.77|4065.3|4065.3|4063.77|4063.77|0
1675850100000|2023-02-08 09:55:00|4065.04|4065.04|4064.24|4064.24|4065.04|4065.04|4061.53|4061.53|0
1675850400000|2023-02-08 10:00:00|4065.51|4065.51|4065.51|4065.51|4069.33|4069.33|4065.51|4065.51|0
1675850700000|2023-02-08 10:05:00|4065.71|4065.71|4064.04|4064.04|4066.98|4066.98|4064.04|4064.04|0
1675851000000|2023-02-08 10:10:00|4064.22|4064.22|4068.24|4068.24|4068.24|4068.24|4064.22|4064.22|0
1675851300000|2023-02-08 10:15:00|4068.44|4068.44|4067.16|4067.16|4068.44|4068.44|4067.16|4067.16|0
1675851600000|2023-02-08 10:20:00|4065.89|4065.89|4068.26|4068.26|4068.26|4068.26|4065.71|4065.71|0
1675851900000|2023-02-08 10:25:00|4070.8|4070.8|4071.67|4071.67|4074.62|4074.62|4070.8|4070.8|0
1675852200000|2023-02-08 10:30:00|4071.47|4071.47|4071.57|4071.57|4071.57|4071.57|4071.47|4071.47|0
1675852500000|2023-02-08 10:35:00|4070.3|4070.3|4076.33|4076.33|4081.88|4081.88|4070.3|4070.3|0
1675852800000|2023-02-08 10:40:00|4078.87|4078.87|4080.08|4080.08|4083.9|4083.9|4078.51|4078.51|0
1675853100000|2023-02-08 10:45:00|4081.36|4081.36|4082.13|4082.13|4083.9|4083.9|4081.36|4081.36|0
1675853400000|2023-02-08 10:50:00|4083.4|4083.4|4085.94|4085.94|4085.94|4085.94|4083.4|4083.4|0
1675853700000|2023-02-08 10:55:00|4085.74|4085.74|4081.57|4081.57|4085.74|4085.74|4081.57|4081.57|0
1675854000000|2023-02-08 11:00:00|4081.67|4081.67|4080.8|4080.8|4081.67|4081.67|4077.85|4077.85|0
1675854300000|2023-02-08 11:05:00|4080.5|4080.5|4080.47|4080.47|4080.66|4080.66|4080.47|4080.47|0
1675854600000|2023-02-08 11:10:00|4079.19|4079.19|4079.49|4079.49|4080.76|4080.76|4079.19|4079.19|0
1675854900000|2023-02-08 11:15:00|4080.76|4080.76|4080.56|4080.56|4082.04|4082.04|4080.56|4080.56|0
1675855200000|2023-02-08 11:20:00|4079.29|4079.29|4078.53|4078.53|4079.97|4079.97|4078.53|4078.53|0
1675855500000|2023-02-08 11:25:00|4079.8|4079.8|4082.34|4082.34|4082.34|4082.34|4078.53|4078.53|0
1675855800000|2023-02-08 11:30:00|4082.18|4082.18|4082.61|4082.61|4082.61|4082.61|4081.14|4081.14|0
1675856100000|2023-02-08 11:35:00|4081.34|4081.34|4079.97|4079.97|4081.54|4081.54|4079.97|4079.97|0
1675856400000|2023-02-08 11:40:00|4078.7|4078.7|4077.09|4077.09|4078.7|4078.7|4077.09|4077.09|0
1675856700000|2023-02-08 11:45:00|4076.73|4076.73|4074.39|4074.39|4076.73|4076.73|4074.19|4074.19|0
1675857000000|2023-02-08 11:50:00|4073.12|4073.12|4074.97|4074.97|4074.97|4074.97|4073.12|4073.12|0
1675857300000|2023-02-08 11:55:00|4076.24|4076.24|4076.67|4076.67|4076.67|4076.67|4076.24|4076.24|0
1675857600000|2023-02-08 12:00:00|4077.94|4077.94|4079.4|4079.4|4080.58|4080.58|4077.94|4077.94|0
1675857900000|2023-02-08 12:05:00|4079.7|4079.7|4080.97|4080.97|4080.97|4080.97|4079.7|4079.7|0
1675858200000|2023-02-08 12:10:00|4079.7|4079.7|4080.67|4080.67|4080.67|4080.67|4079.4|4079.4|0
1675858500000|2023-02-08 12:15:00|4079.4|4079.4|4080.67|4080.67|4080.67|4080.67|4079.4|4079.4|0
1675858800000|2023-02-08 12:20:00|4079.4|4079.4|4079.7|4079.7|4082.24|4082.24|4078.13|4078.13|0
1675859100000|2023-02-08 12:25:00|4080.97|4080.97|4079.4|4079.4|4080.97|4080.97|4079.4|4079.4|0
1675859400000|2023-02-08 12:30:00|4081.94|4081.94|4078.13|4078.13|4081.94|4081.94|4078.13|4078.13|0
1675859700000|2023-02-08 12:35:00|4080.67|4080.67|4078.63|4078.63|4080.67|4080.67|4078.13|4078.13|0
1675860000000|2023-02-08 12:40:00|4078.72|4078.72|4081.37|4081.37|4082.64|4082.64|4078.56|4078.56|0
1675860300000|2023-02-08 12:45:00|4081.57|4081.57|4081.47|4081.47|4081.75|4081.75|4080.3|4080.3|0
1675860600000|2023-02-08 12:50:00|4081.65|4081.65|4081.65|4081.65|4081.65|4081.65|4079.1|4079.1|0
1675860900000|2023-02-08 12:55:00|4082.92|4082.92|4082.92|4082.92|4084.19|4084.19|4082.92|4082.92|0
1675861200000|2023-02-08 13:00:00|4081.65|4081.65|4077.53|4077.53|4082.92|4082.92|4077.53|4077.53|0
1675861500000|2023-02-08 13:05:00|4077.17|4077.17|4077.77|4077.77|4077.77|4077.77|4076.33|4076.33|0
1675861800000|2023-02-08 13:10:00|4078.31|4078.31|4077.33|4077.33|4078.7|4078.7|4077.33|4077.33|0
1675862100000|2023-02-08 13:15:00|4078.6|4078.6|4077.83|4077.83|4078.6|4078.6|4077.33|4077.33|0
1675862400000|2023-02-08 13:20:00|4079.1|4079.1|4079.1|4079.1|4079.1|4079.1|4079.1|4079.1|0
1675863000000|2023-02-08 13:30:00|4080.37|4080.37|4081.98|4081.98|4081.98|4081.98|4079.1|4079.1|0
1675863300000|2023-02-08 13:35:00|4080.71|4080.71|4079.53|4079.53|4080.81|4080.81|4079.53|4079.53|0
1675863600000|2023-02-08 13:40:00|4078.26|4078.26|4076.99|4076.99|4078.26|4078.26|4076.99|4076.99|0
1675863900000|2023-02-08 13:45:00|4076.79|4076.79|4076.79|4076.79|4076.79|4076.79|4076.79|4076.79|0
1675864200000|2023-02-08 13:50:00|4075.52|4075.52|4074.25|4074.25|4075.52|4075.52|4074.25|4074.25|0
1675864500000|2023-02-08 13:55:00|4075.52|4075.52|4076.59|4076.59|4076.79|4076.79|4075.52|4075.52|0
1675864800000|2023-02-08 14:00:00|4075.32|4075.32|4075.32|4075.32|4075.32|4075.32|4073.88|4073.88|0
1675865100000|2023-02-08 14:05:00|4075.49|4075.49|4076.92|4076.92|4077.22|4077.22|4075.15|4075.15|0
1675865400000|2023-02-08 14:10:00|4077.09|4077.09|4079.53|4079.53|4079.63|4079.63|4077.09|4077.09|0
1675865700000|2023-02-08 14:15:00|4079.73|4079.73|4081.01|4081.01|4081.01|4081.01|4079.73|4079.73|0
1675866000000|2023-02-08 14:20:00|4082.28|4082.28|4081.04|4081.04|4082.28|4082.28|4078.49|4078.49|0
1675866300000|2023-02-08 14:25:00|4081.14|4081.14|4081.14|4081.14|4081.14|4081.14|4079.87|4079.87|0
1675866600000|2023-02-08 14:30:00|4080.97|4080.97|4081.88|4081.88|4083.06|4083.06|4079.24|4079.24|0
1675866900000|2023-02-08 14:35:00|4081.53|4081.53|4081.88|4081.88|4083.16|4083.16|4080.43|4080.43|0
1675867200000|2023-02-08 14:40:00|4083.16|4083.16|4080.02|4080.02|4083.16|4083.16|4078.74|4078.74|0
1675867500000|2023-02-08 14:45:00|4081.29|4081.29|4080.49|4080.49|4085.58|4085.58|4080.31|4080.31|0
1675867800000|2023-02-08 14:50:00|4079.22|4079.22|4079.15|4079.15|4081.88|4081.88|4078.98|4078.98|0
1675868100000|2023-02-08 14:55:00|4080.43|4080.43|4081.42|4081.42|4081.7|4081.7|4079.15|4079.15|0
1675868400000|2023-02-08 15:00:00|4081.32|4081.32|4074.66|4074.66|4081.32|4081.32|4073.39|4073.39|0
1675868700000|2023-02-08 15:05:00|4073.39|4073.39|4069.75|4069.75|4073.39|4073.39|4066.04|4066.04|0
1675869000000|2023-02-08 15:10:00|4071.22|4071.22|4067.77|4067.77|4071.79|4071.79|4066.4|4066.4|0
1675869300000|2023-02-08 15:15:00|4067.97|4067.97|4077.37|4077.37|4078.64|4078.64|4067.87|4067.87|0
1675869600000|2023-02-08 15:20:00|4076.1|4076.1|4076.81|4076.81|4078.44|4078.44|4075.9|4075.9|0
1675869900000|2023-02-08 15:25:00|4076.71|4076.71|4074.87|4074.87|4077.78|4077.78|4074.87|4074.87|0
1675870200000|2023-02-08 15:30:00|4073.6|4073.6|4057.54|4057.54|4073.6|4073.6|4056.46|4056.46|0
1675870500000|2023-02-08 15:35:00|4056.27|4056.27|4058.66|4058.66|4058.66|4058.66|4053.58|4053.58|0
1675870800000|2023-02-08 15:40:00|4058.76|4058.76|4059.93|4059.93|4059.93|4059.93|4057.29|4057.29|0
1675871100000|2023-02-08 15:45:00|4059.73|4059.73|4061.53|4061.53|4063|4063|4058.26|4058.26|0
1675871400000|2023-02-08 15:50:00|4061.7|4061.7|4052.5|4052.5|4061.7|4061.7|4052.5|4052.5|0
1675871700000|2023-02-08 15:55:00|4051.23|4051.23|4049.93|4049.93|4051.4|4051.4|4048.66|4048.66|0
1675872000000|2023-02-08 16:00:00|4048.66|4048.66|4047.06|4047.06|4048.66|4048.66|4045.99|4045.99|0
1675872300000|2023-02-08 16:05:00|4045.79|4045.79|4044.88|4044.88|4045.79|4045.79|4042.24|4042.24|0
1675872600000|2023-02-08 16:10:00|4044.72|4044.72|4045.21|4045.21|4046.66|4046.66|4041.39|4041.39|0
1675872900000|2023-02-08 16:15:00|4046.48|4046.48|4046.91|4046.91|4047.85|4047.85|4044.17|4044.17|0
1675873200000|2023-02-08 16:20:00|4046.81|4046.81|4044.8|4044.8|4049.34|4049.34|4044.8|4044.8|0
1675873500000|2023-02-08 16:25:00|4043.52|4043.52|4042.51|4042.51|4044.62|4044.62|4040.26|4040.26|0
1675930500000|2023-02-09 08:15:00|4091.01|4091.01|4076.62|4076.62|4091.01|4091.01|4076.62|4076.62|0
1675930800000|2023-02-09 08:20:00|4077.89|4077.89|4085.52|4085.52|4086.79|4086.79|4077.89|4077.89|0
1675931100000|2023-02-09 08:25:00|4085.42|4085.42|4088.06|4088.06|4088.06|4088.06|4084.15|4084.15|0
1675931400000|2023-02-09 08:30:00|4086.79|4086.79|4089.28|4089.28|4089.28|4089.28|4085.46|4085.46|0
1675931700000|2023-02-09 08:35:00|4090.55|4090.55|4093.1|4093.1|4095.94|4095.94|4090.55|4090.55|0
1675932000000|2023-02-09 08:40:00|4091.82|4091.82|4087.41|4087.41|4091.82|4091.82|4086.14|4086.14|0
1675932300000|2023-02-09 08:45:00|4088.68|4088.68|4078.41|4078.41|4088.68|4088.68|4078.41|4078.41|0
1675932600000|2023-02-09 08:50:00|4078.51|4078.51|4074.89|4074.89|4079.88|4079.88|4074.69|4074.69|0
1675932900000|2023-02-09 08:55:00|4072.35|4072.35|4070.68|4070.68|4074.49|4074.49|4070.68|4070.68|0
1675933200000|2023-02-09 09:00:00|4068.13|4068.13|4073.14|4073.14|4073.32|4073.32|4067.93|4067.93|0
1675933500000|2023-02-09 09:05:00|4074.41|4074.41|4082.24|4082.24|4083.61|4083.61|4074.41|4074.41|0
1675933800000|2023-02-09 09:10:00|4084.79|4084.79|4083.98|4083.98|4086.06|4086.06|4083.52|4083.52|0
1675934100000|2023-02-09 09:15:00|4085.25|4085.25|4087.36|4087.36|4088.73|4088.73|4085.08|4085.08|0
1675934400000|2023-02-09 09:20:00|4084.82|4084.82|4080.47|4080.47|4084.82|4084.82|4080.47|4080.47|0
1675934700000|2023-02-09 09:25:00|4081.74|4081.74|4083.01|4083.01|4085.56|4085.56|4081.74|4081.74|0
1675935000000|2023-02-09 09:30:00|4084.28|4084.28|4083.05|4083.05|4084.28|4084.28|4080.31|4080.31|0
1675935300000|2023-02-09 09:35:00|4084.32|4084.32|4087.26|4087.26|4088.53|4088.53|4084.32|4084.32|0
1675935600000|2023-02-09 09:40:00|4087.06|4087.06|4084.62|4084.62|4087.26|4087.26|4083.65|4083.65|0
1675935900000|2023-02-09 09:45:00|4084.52|4084.52|4088.93|4088.93|4088.93|4088.93|4084.52|4084.52|0
1675936200000|2023-02-09 09:50:00|4090.2|4090.2|4093.38|4093.38|4094.32|4094.32|4090.2|4090.2|0
1675936500000|2023-02-09 09:55:00|4093.08|4093.08|4093.48|4093.48|4093.48|4093.48|4092.88|4092.88|0
1675936800000|2023-02-09 10:00:00|4093.58|4093.58|4095.76|4095.76|4095.76|4095.76|4093.11|4093.11|0
1675937100000|2023-02-09 10:05:00|4096.16|4096.16|4093.61|4093.61|4097.63|4097.63|4093.61|4093.61|0
1675937400000|2023-02-09 10:10:00|4092.34|4092.34|4093.71|4093.71|4094.88|4094.88|4092.34|4092.34|0
1675937700000|2023-02-09 10:15:00|4093.91|4093.91|4092.64|4092.64|4093.91|4093.91|4092.64|4092.64|0
1675938000000|2023-02-09 10:20:00|4091.37|4091.37|4096.55|4096.55|4096.55|4096.55|4091.37|4091.37|0
1675938300000|2023-02-09 10:25:00|4096.25|4096.25|4088.82|4088.82|4096.45|4096.45|4088.82|4088.82|0
1675938600000|2023-02-09 10:30:00|4088.92|4088.92|4090.79|4090.79|4090.79|4090.79|4088.92|4088.92|0
1675938900000|2023-02-09 10:35:00|4092.06|4092.06|4095.01|4095.01|4095.01|4095.01|4090.79|4090.79|0
1675939200000|2023-02-09 10:40:00|4096.28|4096.28|4096.62|4096.62|4097.55|4097.55|4095.01|4095.01|0
1675939500000|2023-02-09 10:45:00|4097.01|4097.01|4102.6|4102.6|4102.6|4102.6|4097.01|4097.01|0
1675939800000|2023-02-09 10:50:00|4103.87|4103.87|4101.63|4101.63|4103.87|4103.87|4101.33|4101.33|0
1675940100000|2023-02-09 10:55:00|4100.36|4100.36|4112.63|4112.63|4112.63|4112.63|4100.19|4100.19|0
1675940400000|2023-02-09 11:00:00|4111.36|4111.36|4109.79|4109.79|4111.36|4111.36|4109.79|4109.79|0
1675940700000|2023-02-09 11:05:00|4109.49|4109.49|4108.21|4108.21|4109.49|4109.49|4106.94|4106.94|0
1675941000000|2023-02-09 11:10:00|4109.49|4109.49|4107.58|4107.58|4109.69|4109.69|4107.52|4107.52|0
1675941300000|2023-02-09 11:15:00|4108.86|4108.86|4106.01|4106.01|4110.13|4110.13|4106.01|4106.01|0
1675941600000|2023-02-09 11:20:00|4105.68|4105.68|4107.15|4107.15|4108.42|4108.42|4105.68|4105.68|0
1675941900000|2023-02-09 11:25:00|4106.97|4106.97|4106.97|4106.97|4106.97|4106.97|4105.7|4105.7|0
1675942200000|2023-02-09 11:30:00|4105.7|4105.7|4106.28|4106.28|4106.67|4106.67|4105.4|4105.4|0
1675942500000|2023-02-09 11:35:00|4107.55|4107.55|4105.02|4105.02|4107.75|4107.75|4105.02|4105.02|0
1675942800000|2023-02-09 11:40:00|4106.3|4106.3|4105.22|4105.22|4106.49|4106.49|4105.22|4105.22|0
1675943100000|2023-02-09 11:45:00|4105.12|4105.12|4105.12|4105.12|4105.12|4105.12|4105.02|4105.02|0
1675943400000|2023-02-09 11:50:00|4105.22|4105.22|4105.04|4105.04|4106.49|4106.49|4105.04|4105.04|0
1675943700000|2023-02-09 11:55:00|4105.14|4105.14|4105.31|4105.31|4105.31|4105.31|4102.6|4102.6|0
1675944000000|2023-02-09 12:00:00|4105.21|4105.21|4107.87|4107.87|4107.87|4107.87|4104.93|4104.93|0
1675944300000|2023-02-09 12:05:00|4107.67|4107.67|4106.24|4106.24|4108.95|4108.95|4106.04|4106.04|0
1675944600000|2023-02-09 12:10:00|4107.51|4107.51|4103.44|4103.44|4107.51|4107.51|4103.34|4103.34|0
1675944900000|2023-02-09 12:15:00|4103.27|4103.27|4102.47|4102.47|4104.91|4104.91|4102.47|4102.47|0
1675945200000|2023-02-09 12:20:00|4103.74|4103.74|4105.42|4105.42|4105.42|4105.42|4103.74|4103.74|0
1675945500000|2023-02-09 12:25:00|4105.06|4105.06|4106.33|4106.33|4106.33|4106.33|4105.06|4105.06|0
1675945800000|2023-02-09 12:30:00|4106.24|4106.24|4103.39|4103.39|4106.24|4106.24|4103.39|4103.39|0
1675946100000|2023-02-09 12:35:00|4103.29|4103.29|4100.93|4100.93|4103.47|4103.47|4100.93|4100.93|0
1675946400000|2023-02-09 12:40:00|4100.73|4100.73|4101.84|4101.84|4101.84|4101.84|4099.3|4099.3|0
1675946700000|2023-02-09 12:45:00|4099.3|4099.3|4096.85|4096.85|4099.4|4099.4|4096.85|4096.85|0
1675947000000|2023-02-09 12:50:00|4096.95|4096.95|4095.18|4095.18|4096.95|4096.95|4094.92|4094.92|0
1675947300000|2023-02-09 12:55:00|4093.91|4093.91|4093.53|4093.53|4093.91|4093.91|4093.43|4093.43|0
1675947600000|2023-02-09 13:00:00|4093.43|4093.43|4088.18|4088.18|4093.43|4093.43|4088.18|4088.18|0
1675947900000|2023-02-09 13:05:00|4088.28|4088.28|4092.45|4092.45|4093.72|4093.72|4087.01|4087.01|0
1675948200000|2023-02-09 13:10:00|4092.25|4092.25|4095.46|4095.46|4095.46|4095.46|4092.25|4092.25|0
1675948500000|2023-02-09 13:15:00|4096.73|4096.73|4095.28|4095.28|4096.73|4096.73|4095.28|4095.28|0
1675948800000|2023-02-09 13:20:00|4094|4094|4096.95|4096.95|4096.95|4096.95|4093.9|4093.9|0
1675949100000|2023-02-09 13:25:00|4098.22|4098.22|4097|4097|4098.42|4098.42|4096.67|4096.67|0
1675949400000|2023-02-09 13:30:00|4098.27|4098.27|4105.47|4105.47|4106.2|4106.2|4098.27|4098.27|0
1675949700000|2023-02-09 13:35:00|4102.92|4102.92|4102.03|4102.03|4105.47|4105.47|4099.14|4099.14|0
1675950000000|2023-02-09 13:40:00|4103.3|4103.3|4104.69|4104.69|4104.69|4104.69|4100.69|4100.69|0
1675950300000|2023-02-09 13:45:00|4102.14|4102.14|4103.18|4103.18|4103.18|4103.18|4100.54|4100.54|0
1675950600000|2023-02-09 13:50:00|4104.45|4104.45|4103.18|4103.18|4104.45|4104.45|4101.91|4101.91|0
1675950900000|2023-02-09 13:55:00|4104.45|4104.45|4102.72|4102.72|4104.45|4104.45|4102.72|4102.72|0
1675951200000|2023-02-09 14:00:00|4102.63|4102.63|4102.25|4102.25|4102.63|4102.63|4100.08|4100.08|0
1675951500000|2023-02-09 14:05:00|4099.7|4099.7|4099.4|4099.4|4099.7|4099.7|4099.3|4099.3|0
1675951800000|2023-02-09 14:10:00|4096.86|4096.86|4095.77|4095.77|4096.96|4096.96|4094.4|4094.4|0
1675952100000|2023-02-09 14:15:00|4096.94|4096.94|4099.88|4099.88|4101.15|4101.15|4096.94|4096.94|0
1675952400000|2023-02-09 14:20:00|4099.72|4099.72|4099.72|4099.72|4099.72|4099.72|4099.52|4099.52|0
1675952700000|2023-02-09 14:25:00|4100.99|4100.99|4101.33|4101.33|4102.43|4102.43|4099.88|4099.88|0
1675953000000|2023-02-09 14:30:00|4102.61|4102.61|4098.89|4098.89|4102.61|4102.61|4096.05|4096.05|0
1675953300000|2023-02-09 14:35:00|4100.16|4100.16|4100.26|4100.26|4102.9|4102.9|4098.89|4098.89|0
1675953600000|2023-02-09 14:40:00|4101.53|4101.53|4104.95|4104.95|4104.95|4104.95|4101.13|4101.13|0
1675953900000|2023-02-09 14:45:00|4104.85|4104.85|4107.66|4107.66|4110.5|4110.5|4103.48|4103.48|0
1675954200000|2023-02-09 14:50:00|4108.93|4108.93|4092|4092|4108.93|4108.93|4092|4092|0
1675954500000|2023-02-09 14:55:00|4091.9|4091.9|4089.24|4089.24|4094.44|4094.44|4088.87|4088.87|0
1675954800000|2023-02-09 15:00:00|4085.42|4085.42|4087.87|4087.87|4091.88|4091.88|4085.32|4085.32|0
1675955100000|2023-02-09 15:05:00|4086.59|4086.59|4086.39|4086.39|4088.84|4088.84|4086.1|4086.1|0
1675955400000|2023-02-09 15:10:00|4086.3|4086.3|4086.95|4086.95|4087.21|4087.21|4086.12|4086.12|0
1675955700000|2023-02-09 15:15:00|4087.05|4087.05|4093.44|4093.44|4093.5|4093.5|4087.05|4087.05|0
1675956000000|2023-02-09 15:20:00|4093.14|4093.14|4091.97|4091.97|4097.15|4097.15|4090.69|4090.69|0
1675956300000|2023-02-09 15:25:00|4090.69|4090.69|4089.62|4089.62|4090.69|4090.69|4085.23|4085.23|0
1675956600000|2023-02-09 15:30:00|4089.52|4089.52|4090.96|4090.96|4090.96|4090.96|4085.71|4085.71|0
1675956900000|2023-02-09 15:35:00|4090.76|4090.76|4092.33|4092.33|4092.43|4092.43|4090.66|4090.66|0
1675957200000|2023-02-09 15:40:00|4092.23|4092.23|4092.92|4092.92|4093.48|4093.48|4090.74|4090.74|0
1675957500000|2023-02-09 15:45:00|4093.12|4093.12|4099.94|4099.94|4099.94|4099.94|4093.12|4093.12|0
1675957800000|2023-02-09 15:50:00|4100.04|4100.04|4097.63|4097.63|4100.04|4100.04|4097.33|4097.33|0
1675958100000|2023-02-09 15:55:00|4098.9|4098.9|4102.55|4102.55|4102.55|4102.55|4098.9|4098.9|0
1675958400000|2023-02-09 16:00:00|4101.28|4101.28|4091.78|4091.78|4101.28|4101.28|4091.78|4091.78|0
1675958700000|2023-02-09 16:05:00|4091.61|4091.61|4091.35|4091.35|4091.61|4091.61|4087.43|4087.43|0
1675959000000|2023-02-09 16:10:00|4091.44|4091.44|4088.3|4088.3|4091.44|4091.44|4087.03|4087.03|0
1675959300000|2023-02-09 16:15:00|4085.76|4085.76|4084.79|4084.79|4088.6|4088.6|4084.79|4084.79|0
1675959600000|2023-02-09 16:20:00|4084.89|4084.89|4080.79|4080.79|4084.89|4084.89|4080.79|4080.79|0
1675959900000|2023-02-09 16:25:00|4082.06|4082.06|4080.35|4080.35|4082.26|4082.26|4075.53|4075.53|0
1676016900000|2023-02-10 08:15:00|4053.04|4053.04|4047.78|4047.78|4054.32|4054.32|4042.69|4042.69|0
1676017200000|2023-02-10 08:20:00|4046.51|4046.51|4045.34|4045.34|4046.81|4046.81|4044.06|4044.06|0
1676017500000|2023-02-10 08:25:00|4044.06|4044.06|4044.06|4044.06|4046.71|4046.71|4044.06|4044.06|0
1676017800000|2023-02-10 08:30:00|4043.57|4043.57|4033.59|4033.59|4043.57|4043.57|4033.59|4033.59|0
1676018100000|2023-02-10 08:35:00|4032.32|4032.32|4033.19|4033.19|4037.01|4037.01|4030.05|4030.05|0
1676018400000|2023-02-10 08:40:00|4034.47|4034.47|4037.31|4037.31|4039.85|4039.85|4034.47|4034.47|0
1676018700000|2023-02-10 08:45:00|4038.58|4038.58|4039.55|4039.55|4039.95|4039.95|4035.84|4035.84|0
1676019000000|2023-02-10 08:50:00|4038.89|4038.89|4037.54|4037.54|4039.05|4039.05|4033.43|4033.43|0
1676019300000|2023-02-10 08:55:00|4040.09|4040.09|4038.85|4038.85|4041.69|4041.69|4038.85|4038.85|0
1676019600000|2023-02-10 09:00:00|4036.3|4036.3|4041.59|4041.59|4042.86|4042.86|4036.2|4036.2|0
1676019900000|2023-02-10 09:05:00|4040.32|4040.32|4043.16|4043.16|4043.16|4043.16|4037.78|4037.78|0
1676020200000|2023-02-10 09:10:00|4044.43|4044.43|4040.72|4040.72|4044.43|4044.43|4040.72|4040.72|0
1676020500000|2023-02-10 09:15:00|4035.63|4035.63|4037.68|4037.68|4037.68|4037.68|4034.83|4034.83|0
1676020800000|2023-02-10 09:20:00|4037.87|4037.87|4044.33|4044.33|4044.33|4044.33|4037.87|4037.87|0
1676021100000|2023-02-10 09:25:00|4043.06|4043.06|4041.79|4041.79|4043.06|4043.06|4041.69|4041.69|0
1676021400000|2023-02-10 09:30:00|4041.69|4041.69|4037.68|4037.68|4042.96|4042.96|4037.68|4037.68|0
1676021700000|2023-02-10 09:35:00|4037.58|4037.58|4038.85|4038.85|4038.85|4038.85|4037.58|4037.58|0
1676022000000|2023-02-10 09:40:00|4037.58|4037.58|4039.82|4039.82|4039.82|4039.82|4037.28|4037.28|0
1676022300000|2023-02-10 09:45:00|4039.28|4039.28|4028.21|4028.21|4039.28|4039.28|4026.94|4026.94|0
1676022600000|2023-02-10 09:50:00|4028.01|4028.01|4027.14|4027.14|4032.52|4032.52|4027.14|4027.14|0
1676022900000|2023-02-10 09:55:00|4028.41|4028.41|4019.92|4019.92|4029.68|4029.68|4019.92|4019.92|0
1676023200000|2023-02-10 10:00:00|4018.64|4018.64|4022.66|4022.66|4025.4|4025.4|4018.64|4018.64|0
1676023500000|2023-02-10 10:05:00|4022.46|4022.46|4016.3|4016.3|4022.66|4022.66|4016.3|4016.3|0
1676023800000|2023-02-10 10:10:00|4015.9|4015.9|4011.82|4011.82|4015.9|4015.9|4006.73|4006.73|0
1676024100000|2023-02-10 10:15:00|4010.55|4010.55|4003.29|4003.29|4010.55|4010.55|4003.29|4003.29|0
1676024400000|2023-02-10 10:20:00|4004.56|4004.56|4014.74|4014.74|4014.74|4014.74|4004.56|4004.56|0
1676024700000|2023-02-10 10:25:00|4013.47|4013.47|4011.54|4011.54|4016.01|4016.01|4010.27|4010.27|0
1676025000000|2023-02-10 10:30:00|4010.27|4010.27|4007.02|4007.02|4012.81|4012.81|4004.48|4004.48|0
1676025300000|2023-02-10 10:35:00|4008.3|4008.3|4008|4008|4013.08|4013.08|4008|4008|0
1676025600000|2023-02-10 10:40:00|4010.54|4010.54|4008.85|4008.85|4014.36|4014.36|4006.01|4006.01|0
1676025900000|2023-02-10 10:45:00|4007.58|4007.58|4004.41|4004.41|4007.58|4007.58|4004.41|4004.41|0
1676026200000|2023-02-10 10:50:00|4003.14|4003.14|4004.41|4004.41|4005.69|4005.69|4001.87|4001.87|0
1676026500000|2023-02-10 10:55:00|4001.87|4001.87|4006.44|4006.44|4007.71|4007.71|4000.3|4000.3|0
1676026800000|2023-02-10 11:00:00|4006.54|4006.54|3996.29|3996.29|4006.54|4006.54|3996.29|3996.29|0
1676027100000|2023-02-10 11:05:00|3992.47|3992.47|3986.51|3986.51|3992.47|3992.47|3986.51|3986.51|0
1676027400000|2023-02-10 11:10:00|3983.97|3983.97|3973.56|3973.56|3983.97|3983.97|3973.56|3973.56|0
1676027700000|2023-02-10 11:15:00|3969.74|3969.74|3975.1|3975.1|3976.5|3976.5|3968.47|3968.47|0
1676028000000|2023-02-10 11:20:00|3972.55|3972.55|3963.55|3963.55|3972.55|3972.55|3963.55|3963.55|0
1676028300000|2023-02-10 11:25:00|3962.28|3962.28|3965.48|3965.48|3965.48|3965.48|3962.28|3962.28|0
1676028600000|2023-02-10 11:30:00|3965.38|3965.38|3970.16|3970.16|3970.16|3970.16|3965.05|3965.05|0
1676028900000|2023-02-10 11:35:00|3970.66|3970.66|3974.57|3974.57|3974.57|3974.57|3970.56|3970.56|0
1676029200000|2023-02-10 11:40:00|3975.84|3975.84|3976.04|3976.04|3976.04|3976.04|3975.74|3975.74|0
1676029500000|2023-02-10 11:45:00|3977.31|3977.31|3977.31|3977.31|3977.31|3977.31|3977.31|3977.31|0
1676029800000|2023-02-10 11:50:00|3978.58|3978.58|3977.18|3977.18|3980.16|3980.16|3977.18|3977.18|0
1676030100000|2023-02-10 11:55:00|3974.64|3974.64|3974.84|3974.84|3974.84|3974.84|3970.92|3970.92|0
1676030400000|2023-02-10 12:00:00|3976.11|3976.11|3974.3|3974.3|3977.38|3977.38|3971.75|3971.75|0
1676030700000|2023-02-10 12:05:00|3974.13|3974.13|3972.36|3972.36|3974.13|3974.13|3972.36|3972.36|0
1676031000000|2023-02-10 12:10:00|3973.63|3973.63|3978.72|3978.72|3979.99|3979.99|3973.63|3973.63|0
1676031600000|2023-02-10 12:20:00|3979.99|3979.99|3981.76|3981.76|3981.76|3981.76|3976.18|3976.18|0
1676031900000|2023-02-10 12:25:00|3980.49|3980.49|3983.9|3983.9|3983.9|3983.9|3979.22|3979.22|0
1676032200000|2023-02-10 12:30:00|3985.17|3985.17|3980.45|3980.45|3985.37|3985.37|3980.28|3980.28|0
1676032500000|2023-02-10 12:35:00|3979.18|3979.18|3973.66|3973.66|3979.18|3979.18|3973.66|3973.66|0
1676032800000|2023-02-10 12:40:00|3973.49|3973.49|3973.49|3973.49|3973.49|3973.49|3973.49|3973.49|0
1676033100000|2023-02-10 12:45:00|3973.89|3973.89|3968.54|3968.54|3975.26|3975.26|3968.54|3968.54|0
1676033400000|2023-02-10 12:50:00|3968.72|3968.72|3962.96|3962.96|3968.72|3968.72|3962.96|3962.96|0
1676033700000|2023-02-10 12:55:00|3961.69|3961.69|3958.78|3958.78|3961.69|3961.69|3957.5|3957.5|0
1676034000000|2023-02-10 13:00:00|3960.05|3960.05|3967.2|3967.2|3967.2|3967.2|3960.05|3960.05|0
1676034300000|2023-02-10 13:05:00|3967.01|3967.01|3967.7|3967.7|3967.7|3967.7|3967.01|3967.01|0
1676034600000|2023-02-10 13:10:00|3968.97|3968.97|3971.15|3971.15|3971.32|3971.32|3968.97|3968.97|0
1676034900000|2023-02-10 13:15:00|3972.42|3972.42|3979.55|3979.55|3979.55|3979.55|3972.42|3972.42|0
1676035200000|2023-02-10 13:20:00|3979.38|3979.38|3981.99|3981.99|3981.99|3981.99|3979.38|3979.38|0
1676035500000|2023-02-10 13:25:00|3982.32|3982.32|3985.81|3985.81|3985.81|3985.81|3981.99|3981.99|0
1676035800000|2023-02-10 13:30:00|3985.61|3985.61|3991.22|3991.22|3992.49|3992.49|3984.09|3984.09|0
1676036100000|2023-02-10 13:35:00|3989.95|3989.95|3994.4|3994.4|3994.84|3994.84|3989.95|3989.95|0
1676036400000|2023-02-10 13:40:00|3995.68|3995.68|3995.51|3995.51|3998.05|3998.05|3994.24|3994.24|0
1676036700000|2023-02-10 13:45:00|3995.15|3995.15|3992.46|3992.46|3995.15|3995.15|3989.8|3989.8|0
1676037000000|2023-02-10 13:50:00|3993.73|3993.73|3992.56|3992.56|3993.73|3993.73|3992.46|3992.46|0
1676037300000|2023-02-10 13:55:00|3995.1|3995.1|3994.19|3994.19|3996.38|3996.38|3990.89|3990.89|0
1676037600000|2023-02-10 14:00:00|3991.65|3991.65|3992.93|3992.93|3994.21|3994.21|3988.94|3988.94|0
1676037900000|2023-02-10 14:05:00|3995.48|3995.48|4003.21|4003.21|4003.21|4003.21|3995.48|3995.48|0
1676038200000|2023-02-10 14:10:00|4000.66|4000.66|4008.3|4008.3|4008.3|4008.3|4000.66|4000.66|0
1676038500000|2023-02-10 14:15:00|4007.02|4007.02|3997.95|3997.95|4007.02|4007.02|3997.95|3997.95|0
1676038800000|2023-02-10 14:20:00|3996.68|3996.68|3992.8|3992.8|3997.95|3997.95|3992.8|3992.8|0
1676039100000|2023-02-10 14:25:00|3994.07|3994.07|3993.54|3993.54|3995.34|3995.34|3992.27|3992.27|0
1676039400000|2023-02-10 14:30:00|3993.64|3993.64|3994.47|3994.47|3998.93|3998.93|3991.9|3991.9|0
1676039700000|2023-02-10 14:35:00|3993.2|3993.2|3988.48|3988.48|3994.94|3994.94|3987.11|3987.11|0
1676040000000|2023-02-10 14:40:00|3987.21|3987.21|3987.79|3987.79|3988.15|3988.15|3983.97|3983.97|0
1676040300000|2023-02-10 14:45:00|3989.06|3989.06|3990.66|3990.66|3993.17|3993.17|3982.93|3982.93|0
1676040600000|2023-02-10 14:50:00|3990.56|3990.56|3987.62|3987.62|3994.48|3994.48|3987.62|3987.62|0
1676040900000|2023-02-10 14:55:00|3987.72|3987.72|3986.36|3986.36|3990.26|3990.26|3986.19|3986.19|0
1676041200000|2023-02-10 15:00:00|3984.88|3984.88|3982.87|3982.87|3985.96|3985.96|3978.69|3978.69|0
1676041500000|2023-02-10 15:05:00|3984.14|3984.14|3982.9|3982.9|3985.64|3985.64|3982.7|3982.7|0
1676041800000|2023-02-10 15:10:00|3984.17|3984.17|3988.07|3988.07|3989.34|3989.34|3984.17|3984.17|0
1676042100000|2023-02-10 15:15:00|3989.34|3989.34|3992.72|3992.72|3992.72|3992.72|3986.8|3986.8|0
1676042400000|2023-02-10 15:20:00|3993.99|3993.99|3991.15|3991.15|3993.99|3993.99|3988.6|3988.6|0
1676042700000|2023-02-10 15:25:00|3991.25|3991.25|3992.25|3992.25|3992.35|3992.35|3988.44|3988.44|0
1676043000000|2023-02-10 15:30:00|3990.98|3990.98|3991.52|3991.52|3993.63|3993.63|3989.71|3989.71|0
1676043300000|2023-02-10 15:35:00|3992.79|3992.79|3991.64|3991.64|3995.45|3995.45|3990.92|3990.92|0
1676043600000|2023-02-10 15:40:00|3989.1|3989.1|3987.86|3987.86|3992.91|3992.91|3987.53|3987.53|0
1676043900000|2023-02-10 15:45:00|3988.02|3988.02|3986.55|3986.55|3989.3|3989.3|3985.48|3985.48|0
1676044200000|2023-02-10 15:50:00|3986.35|3986.35|3981.27|3981.27|3986.35|3986.35|3979.9|3979.9|0
1676044500000|2023-02-10 15:55:00|3981.37|3981.37|3982.36|3982.36|3982.36|3982.36|3979.9|3979.9|0
1676044800000|2023-02-10 16:00:00|3982.18|3982.18|3982.55|3982.55|3983.62|3983.62|3981.07|3981.07|0
1676045100000|2023-02-10 16:05:00|3982.65|3982.65|3990.18|3990.18|3990.28|3990.28|3982.65|3982.65|0
1676045400000|2023-02-10 16:10:00|3990.28|3990.28|3987.37|3987.37|3991.55|3991.55|3986.1|3986.1|0
1676045700000|2023-02-10 16:15:00|3988.64|3988.64|3997.84|3997.84|3997.84|3997.84|3988.64|3988.64|0
1676046000000|2023-02-10 16:20:00|3998.56|3998.56|3999.33|3999.33|3999.33|3999.33|3996.49|3996.49|0
1676046300000|2023-02-10 16:25:00|3998.06|3998.06|3994.24|3994.24|3998.76|3998.76|3994.24|3994.24|0
1676276100000|2023-02-13 08:15:00|4031.58|4031.58|4015.74|4015.74|4031.58|4031.58|4015.74|4015.74|0
1676276400000|2023-02-13 08:20:00|4016.54|4016.54|4026.04|4026.04|4026.04|4026.04|4016.54|4016.54|0
1676276700000|2023-02-13 08:25:00|4024.76|4024.76|4031.62|4031.62|4036.71|4036.71|4024.76|4024.76|0
1676277000000|2023-02-13 08:30:00|4030.83|4030.83|4029.55|4029.55|4030.83|4030.83|4029.55|4029.55|0
1676277300000|2023-02-13 08:35:00|4027.01|4027.01|4030.33|4030.33|4031.6|4031.6|4027.01|4027.01|0
1676277600000|2023-02-13 08:40:00|4032.87|4032.87|4036.85|4036.85|4036.85|4036.85|4032.87|4032.87|0
1676277900000|2023-02-13 08:45:00|4036.65|4036.65|4037.93|4037.93|4041.44|4041.44|4036.26|4036.26|0
1676278200000|2023-02-13 08:50:00|4037.39|4037.39|4036.15|4036.15|4037.59|4037.59|4036.15|4036.15|0
1676278500000|2023-02-13 08:55:00|4039.96|4039.96|4035.19|4035.19|4039.96|4039.96|4032.64|4032.64|0
1676278800000|2023-02-13 09:00:00|4036.46|4036.46|4038.19|4038.19|4039.47|4039.47|4036.46|4036.46|0
1676279100000|2023-02-13 09:05:00|4038.39|4038.39|4037.89|4037.89|4038.39|4038.39|4037.89|4037.89|0
1676279400000|2023-02-13 09:10:00|4036.62|4036.62|4043.85|4043.85|4044.25|4044.25|4036.62|4036.62|0
1676279700000|2023-02-13 09:15:00|4042.58|4042.58|4041.54|4041.54|4042.58|4042.58|4039.94|4039.94|0
1676280000000|2023-02-13 09:20:00|4040.27|4040.27|4041.54|4041.54|4041.54|4041.54|4040.27|4040.27|0
1676280300000|2023-02-13 09:25:00|4042.82|4042.82|4045.16|4045.16|4046.63|4046.63|4042.82|4042.82|0
1676280600000|2023-02-13 09:30:00|4046.43|4046.43|4043.79|4043.79|4046.43|4046.43|4043.79|4043.79|0
1676280900000|2023-02-13 09:35:00|4043.69|4043.69|4045.16|4045.16|4045.16|4045.16|4043.59|4043.59|0
1676281200000|2023-02-13 09:40:00|4043.89|4043.89|4039.61|4039.61|4043.89|4043.89|4039.61|4039.61|0
1676281500000|2023-02-13 09:45:00|4043.42|4043.42|4040.85|4040.85|4043.42|4043.42|4039.41|4039.41|0
1676281800000|2023-02-13 09:50:00|4042.12|4042.12|4044.66|4044.66|4045.93|4045.93|4042.12|4042.12|0
1676282100000|2023-02-13 09:55:00|4047.21|4047.21|4044.38|4044.38|4047.72|4047.72|4043.99|4043.99|0
1676282400000|2023-02-13 10:00:00|4044.58|4044.58|4044.58|4044.58|4044.58|4044.58|4044.58|4044.58|0
1676282700000|2023-02-13 10:05:00|4044.05|4044.05|4044.74|4044.74|4044.74|4044.74|4042.77|4042.77|0
1676283000000|2023-02-13 10:10:00|4043.47|4043.47|4043.57|4043.57|4046.11|4046.11|4043.47|4043.47|0
1676283300000|2023-02-13 10:15:00|4043.37|4043.37|4046.08|4046.08|4046.08|4046.08|4043.37|4043.37|0
1676283600000|2023-02-13 10:20:00|4046.98|4046.98|4048.99|4048.99|4049.79|4049.79|4046.98|4046.98|0
1676283900000|2023-02-13 10:25:00|4047.72|4047.72|4046.95|4046.95|4049.49|4049.49|4046.95|4046.95|0
1676284200000|2023-02-13 10:30:00|4048.22|4048.22|4047.54|4047.54|4048.81|4048.81|4047.38|4047.38|0
1676284500000|2023-02-13 10:35:00|4048.81|4048.81|4046.47|4046.47|4051.56|4051.56|4046.47|4046.47|0
1676284800000|2023-02-13 10:40:00|4047.74|4047.74|4041.38|4041.38|4047.74|4047.74|4041.38|4041.38|0
1676285100000|2023-02-13 10:45:00|4040.11|4040.11|4041.38|4041.38|4041.38|4041.38|4040.11|4040.11|0
1676285400000|2023-02-13 10:50:00|4043.93|4043.93|4044.49|4044.49|4048.31|4048.31|4043.93|4043.93|0
1676285700000|2023-02-13 10:55:00|4043.22|4043.22|4041.95|4041.95|4043.22|4043.22|4041.95|4041.95|0
1676286000000|2023-02-13 11:00:00|4041.65|4041.65|4050.65|4050.65|4050.85|4050.85|4041.55|4041.55|0
1676286300000|2023-02-13 11:05:00|4050.29|4050.29|4051.21|4051.21|4051.56|4051.56|4050.29|4050.29|0
1676286600000|2023-02-13 11:10:00|4051.56|4051.56|4050.29|4050.29|4051.92|4051.92|4050.29|4050.29|0
1676286900000|2023-02-13 11:15:00|4051.56|4051.56|4051.56|4051.56|4051.56|4051.56|4049.01|4049.01|0
1676287200000|2023-02-13 11:20:00|4051.66|4051.66|4051.66|4051.66|4051.66|4051.66|4051.66|4051.66|0
1676287500000|2023-02-13 11:25:00|4051.56|4051.56|4051.76|4051.76|4053.03|4053.03|4051.56|4051.56|0
1676287800000|2023-02-13 11:30:00|4050.48|4050.48|4050.48|4050.48|4050.48|4050.48|4050.48|4050.48|0
1676288100000|2023-02-13 11:35:00|4050.38|4050.38|4050.98|4050.98|4050.98|4050.98|4050.38|4050.38|0
1676288400000|2023-02-13 11:40:00|4050.88|4050.88|4051.08|4051.08|4051.08|4051.08|4050.88|4050.88|0
1676288700000|2023-02-13 11:45:00|4051.18|4051.18|4052.35|4052.35|4052.65|4052.65|4051.18|4051.18|0
1676289000000|2023-02-13 11:50:00|4053.63|4053.63|4053.92|4053.92|4053.92|4053.92|4052.35|4052.35|0
1676289300000|2023-02-13 11:55:00|4054.12|4054.12|4056.57|4056.57|4056.57|4056.57|4054.02|4054.02|0
1676289600000|2023-02-13 12:00:00|4056.67|4056.67|4055.3|4055.3|4057.84|4057.84|4055.3|4055.3|0
1676289900000|2023-02-13 12:05:00|4054.02|4054.02|4055.3|4055.3|4055.3|4055.3|4054.02|4054.02|0
1676290200000|2023-02-13 12:10:00|4057.84|4057.84|4056.37|4056.37|4057.84|4057.84|4056.37|4056.37|0
1676290500000|2023-02-13 12:15:00|4056.17|4056.17|4054.8|4054.8|4056.17|4056.17|4053.53|4053.53|0
1676290800000|2023-02-13 12:20:00|4054.4|4054.4|4055.16|4055.16|4055.16|4055.16|4054.4|4054.4|0
1676291100000|2023-02-13 12:25:00|4053.88|4053.88|4053.88|4053.88|4056.43|4056.43|4053.88|4053.88|0
1676291400000|2023-02-13 12:30:00|4055.16|4055.16|4053.88|4053.88|4055.16|4055.16|4053.88|4053.88|0
1676291700000|2023-02-13 12:35:00|4052.61|4052.61|4054.5|4054.5|4055.16|4055.16|4052.61|4052.61|0
1676292000000|2023-02-13 12:40:00|4051.96|4051.96|4051.96|4051.96|4051.96|4051.96|4051.96|4051.96|0
1676292300000|2023-02-13 12:45:00|4051.79|4051.79|4051.79|4051.79|4051.96|4051.96|4051.79|4051.79|0
1676292600000|2023-02-13 12:50:00|4051.96|4051.96|4051.79|4051.79|4051.96|4051.96|4051.79|4051.79|0
1676292900000|2023-02-13 12:55:00|4050.52|4050.52|4051.79|4051.79|4051.79|4051.79|4050.52|4050.52|0
1676293200000|2023-02-13 13:00:00|4051.96|4051.96|4050.52|4050.52|4051.96|4051.96|4050.52|4050.52|0
1676293500000|2023-02-13 13:05:00|4051.79|4051.79|4051.79|4051.79|4051.79|4051.79|4051.79|4051.79|0
1676293800000|2023-02-13 13:10:00|4051.99|4051.99|4054.53|4054.53|4054.53|4054.53|4051.99|4051.99|0
1676294100000|2023-02-13 13:15:00|4051.99|4051.99|4047.79|4047.79|4053.26|4053.26|4043.98|4043.98|0
1676294400000|2023-02-13 13:20:00|4047.89|4047.89|4047.89|4047.89|4047.89|4047.89|4047.89|4047.89|0
1676294700000|2023-02-13 13:25:00|4049.17|4049.17|4051.61|4051.61|4052.88|4052.88|4049.17|4049.17|0
1676295300000|2023-02-13 13:35:00|4051.51|4051.51|4050.34|4050.34|4051.51|4051.51|4050.24|4050.24|0
1676295600000|2023-02-13 13:40:00|4051.61|4051.61|4051.61|4051.61|4051.61|4051.61|4051.61|4051.61|0
1676295900000|2023-02-13 13:45:00|4052.88|4052.88|4047.81|4047.81|4053.06|4053.06|4047.51|4047.51|0
1676296500000|2023-02-13 13:55:00|4049.08|4049.08|4049.25|4049.25|4050.52|4050.52|4049.08|4049.08|0
1676296800000|2023-02-13 14:00:00|4048.71|4048.71|4049.25|4049.25|4049.25|4049.25|4048.71|4048.71|0
1676297100000|2023-02-13 14:05:00|4047.97|4047.97|4049.25|4049.25|4049.25|4049.25|4047.97|4047.97|0
1676297400000|2023-02-13 14:10:00|4050.52|4050.52|4047.97|4047.97|4050.52|4050.52|4046.7|4046.7|0
1676297700000|2023-02-13 14:15:00|4047.61|4047.61|4047.75|4047.75|4049.09|4049.09|4047.61|4047.61|0
1676298000000|2023-02-13 14:20:00|4049.02|4049.02|4048.92|4048.92|4049.02|4049.02|4048.92|4048.92|0
1676298300000|2023-02-13 14:25:00|4049.02|4049.02|4049.02|4049.02|4049.2|4049.2|4047.93|4047.93|0
1676298600000|2023-02-13 14:30:00|4050.29|4050.29|4043.83|4043.83|4050.29|4050.29|4043.83|4043.83|0
1676298900000|2023-02-13 14:35:00|4042.56|4042.56|4043.23|4043.23|4044.51|4044.51|4041.09|4041.09|0
1676299200000|2023-02-13 14:40:00|4047.05|4047.05|4045.18|4045.18|4049|4049|4045.18|4045.18|0
1676299500000|2023-02-13 14:45:00|4046.45|4046.45|4047.72|4047.72|4047.72|4047.72|4045.18|4045.18|0
1676299800000|2023-02-13 14:50:00|4049|4049|4048.6|4048.6|4049.87|4049.87|4046.05|4046.05|0
1676300100000|2023-02-13 14:55:00|4049.87|4049.87|4050.63|4050.63|4053.18|4053.18|4049.87|4049.87|0
1676300400000|2023-02-13 15:00:00|4050.99|4050.99|4047.43|4047.43|4052.26|4052.26|4046.16|4046.16|0
1676300700000|2023-02-13 15:05:00|4047.33|4047.33|4042.64|4042.64|4047.33|4047.33|4042.64|4042.64|0
1676301000000|2023-02-13 15:10:00|4041.37|4041.37|4042.74|4042.74|4042.74|4042.74|4040.1|4040.1|0
1676301300000|2023-02-13 15:15:00|4043.04|4043.04|4045.84|4045.84|4047.11|4047.11|4042.84|4042.84|0
1676301600000|2023-02-13 15:20:00|4047.11|4047.11|4047.78|4047.78|4048.68|4048.68|4046.41|4046.41|0
1676301900000|2023-02-13 15:25:00|4050.32|4050.32|4051.89|4051.89|4051.89|4051.89|4050.32|4050.32|0
1676302200000|2023-02-13 15:30:00|4052.09|4052.09|4048.38|4048.38|4052.09|4052.09|4048.18|4048.18|0
1676302500000|2023-02-13 15:35:00|4049.65|4049.65|4048.28|4048.28|4049.65|4049.65|4048.28|4048.28|0
1676302800000|2023-02-13 15:40:00|4049.55|4049.55|4052.09|4052.09|4052.09|4052.09|4049.55|4049.55|0
1676303100000|2023-02-13 15:45:00|4053.36|4053.36|4056.63|4056.63|4056.63|4056.63|4052.09|4052.09|0
1676303400000|2023-02-13 15:50:00|4056.83|4056.83|4057.64|4057.64|4058.1|4058.1|4055.39|4055.39|0
1676303700000|2023-02-13 15:55:00|4057.54|4057.54|4058.88|4058.88|4061.25|4061.25|4057.44|4057.44|0
1676304000000|2023-02-13 16:00:00|4058.68|4058.68|4059.78|4059.78|4059.95|4059.95|4058.68|4058.68|0
1676304300000|2023-02-13 16:05:00|4058.51|4058.51|4056.54|4056.54|4058.51|4058.51|4056.54|4056.54|0
1676304600000|2023-02-13 16:10:00|4056.14|4056.14|4056.74|4056.74|4057.91|4057.91|4055.94|4055.94|0
1676304900000|2023-02-13 16:15:00|4058.01|4058.01|4058.99|4058.99|4058.99|4058.99|4055.65|4055.65|0
1676305200000|2023-02-13 16:20:00|4058.89|4058.89|4055.04|4055.04|4058.89|4058.89|4054.67|4054.67|0
1676305500000|2023-02-13 16:25:00|4053.77|4053.77|4060.61|4060.61|4060.61|4060.61|4053.77|4053.77|0
1676362500000|2023-02-14 08:15:00|4084.86|4084.86|4084.66|4084.66|4084.86|4084.86|4080.85|4080.85|0
1676362800000|2023-02-14 08:20:00|4085.33|4085.33|4081.22|4081.22|4085.33|4085.33|4081.22|4081.22|0
1676363100000|2023-02-14 08:25:00|4079.94|4079.94|4075.63|4075.63|4081.22|4081.22|4074.86|4074.86|0
1676363400000|2023-02-14 08:30:00|4074.36|4074.36|4073.09|4073.09|4074.36|4074.36|4073.09|4073.09|0
1676363700000|2023-02-14 08:35:00|4078.17|4078.17|4077.43|4077.43|4084.42|4084.42|4076.46|4076.46|0
1676364000000|2023-02-14 08:40:00|4078.7|4078.7|4079.44|4079.44|4079.97|4079.97|4078.7|4078.7|0
1676364300000|2023-02-14 08:45:00|4078.16|4078.16|4080.71|4080.71|4080.71|4080.71|4078.16|4078.16|0
1676364600000|2023-02-14 08:50:00|4083.25|4083.25|4089.85|4089.85|4089.85|4089.85|4081.98|4081.98|0
1676364900000|2023-02-14 08:55:00|4087.31|4087.31|4090.38|4090.38|4094.2|4094.2|4087.27|4087.27|0
1676365200000|2023-02-14 09:00:00|4090.55|4090.55|4097.46|4097.46|4097.46|4097.46|4086.93|4086.93|0
1676365500000|2023-02-14 09:05:00|4097.3|4097.3|4088.46|4088.46|4097.5|4097.5|4088.29|4088.29|0
1676365800000|2023-02-14 09:10:00|4088.06|4088.06|4085.25|4085.25|4088.06|4088.06|4084.15|4084.15|0
1676366100000|2023-02-14 09:15:00|4085.05|4085.05|4084.12|4084.12|4085.05|4085.05|4084.12|4084.12|0
1676366400000|2023-02-14 09:20:00|4085.39|4085.39|4086.3|4086.3|4086.3|4086.3|4085.03|4085.03|0
1676366700000|2023-02-14 09:25:00|4086.5|4086.5|4086.5|4086.5|4086.5|4086.5|4086.5|4086.5|0
1676367000000|2023-02-14 09:30:00|4086.3|4086.3|4086.5|4086.5|4086.5|4086.5|4084.93|4084.93|0
1676367300000|2023-02-14 09:35:00|4085.23|4085.23|4087.69|4087.69|4087.69|4087.69|4085.23|4085.23|0
1676367600000|2023-02-14 09:40:00|4087.59|4087.59|4089.97|4089.97|4089.97|4089.97|4087.43|4087.43|0
1676367900000|2023-02-14 09:45:00|4087.43|4087.43|4087.25|4087.25|4087.43|4087.43|4087.25|4087.25|0
1676368200000|2023-02-14 09:50:00|4087.05|4087.05|4088.32|4088.32|4089.59|4089.59|4087.05|4087.05|0
1676368500000|2023-02-14 09:55:00|4087.05|4087.05|4087.05|4087.05|4087.05|4087.05|4086.51|4086.51|0
1676368800000|2023-02-14 10:00:00|4086.85|4086.85|4085.28|4085.28|4086.85|4086.85|4085.28|4085.28|0
1676369100000|2023-02-14 10:05:00|4086.55|4086.55|4088.02|4088.02|4089.09|4089.09|4086.55|4086.55|0
1676369400000|2023-02-14 10:10:00|4088.56|4088.56|4086.55|4086.55|4089.1|4089.1|4086.55|4086.55|0
1676369700000|2023-02-14 10:15:00|4085.28|4085.28|4078.94|4078.94|4086.55|4086.55|4078.94|4078.94|0
1676370000000|2023-02-14 10:20:00|4080.22|4080.22|4082.76|4082.76|4086.57|4086.57|4080.22|4080.22|0
1676370600000|2023-02-14 10:30:00|4081.49|4081.49|4082.86|4082.86|4082.96|4082.96|4080.22|4080.22|0
1676370900000|2023-02-14 10:35:00|4077.77|4077.77|4077.77|4077.77|4077.77|4077.77|4077.77|4077.77|0
1676371200000|2023-02-14 10:40:00|4080.32|4080.32|4082.86|4082.86|4082.86|4082.86|4080.32|4080.32|0
1676371500000|2023-02-14 10:45:00|4085.4|4085.4|4089.22|4089.22|4089.22|4089.22|4084.13|4084.13|0
1676371800000|2023-02-14 10:50:00|4090.49|4090.49|4084.33|4084.33|4090.49|4090.49|4084.33|4084.33|0
1676372100000|2023-02-14 10:55:00|4084.53|4084.53|4081.07|4081.07|4084.53|4084.53|4080.71|4080.71|0
1676372400000|2023-02-14 11:00:00|4079.8|4079.8|4077.26|4077.26|4079.8|4079.8|4077.26|4077.26|0
1676372700000|2023-02-14 11:05:00|4075.98|4075.98|4076.68|4076.68|4076.68|4076.68|4075.21|4075.21|0
1676373000000|2023-02-14 11:10:00|4077.95|4077.95|4077.95|4077.95|4077.95|4077.95|4077.95|4077.95|0
1676373300000|2023-02-14 11:15:00|4076.68|4076.68|4077.95|4077.95|4077.95|4077.95|4076.68|4076.68|0
1676373600000|2023-02-14 11:20:00|4078.45|4078.45|4078.59|4078.59|4078.59|4078.59|4078.09|4078.09|0
1676373900000|2023-02-14 11:25:00|4077.32|4077.32|4075.98|4075.98|4077.32|4077.32|4075.88|4075.88|0
1676374500000|2023-02-14 11:35:00|4075.58|4075.58|4075.75|4075.75|4075.75|4075.75|4074.31|4074.31|0
1676374800000|2023-02-14 11:40:00|4071.93|4071.93|4071.54|4071.54|4071.93|4071.93|4071.54|4071.54|0
1676375100000|2023-02-14 11:45:00|4070.26|4070.26|4067.92|4067.92|4070.46|4070.46|4067.92|4067.92|0
1676375400000|2023-02-14 11:50:00|4067.59|4067.59|4067.59|4067.59|4067.59|4067.59|4067.59|4067.59|0
1676375700000|2023-02-14 11:55:00|4065.04|4065.04|4079.03|4079.03|4079.03|4079.03|4065.04|4065.04|0
1676376000000|2023-02-14 12:00:00|4082.85|4082.85|4079.43|4079.43|4084.12|4084.12|4076.89|4076.89|0
1676376300000|2023-02-14 12:05:00|4078.16|4078.16|4075.62|4075.62|4078.16|4078.16|4075.62|4075.62|0
1676376600000|2023-02-14 12:10:00|4075.22|4075.22|4075.12|4075.12|4075.22|4075.22|4075.12|4075.12|0
1676376900000|2023-02-14 12:15:00|4073.85|4073.85|4072.57|4072.57|4073.85|4073.85|4072.57|4072.57|0
1676377200000|2023-02-14 12:20:00|4073.85|4073.85|4072.57|4072.57|4073.85|4073.85|4072.57|4072.57|0
1676377500000|2023-02-14 12:25:00|4071.3|4071.3|4072|4072|4072|4072|4071.3|4071.3|0
1676377800000|2023-02-14 12:30:00|4071.64|4071.64|4069.67|4069.67|4071.64|4071.64|4068.4|4068.4|0
1676378100000|2023-02-14 12:35:00|4069.37|4069.37|4067.55|4067.55|4069.37|4069.37|4067.55|4067.55|0
1676378400000|2023-02-14 12:40:00|4067.38|4067.38|4069.63|4069.63|4072.17|4072.17|4067.08|4067.08|0
1676378700000|2023-02-14 12:45:00|4075.98|4075.98|4072.17|4072.17|4075.98|4075.98|4070.9|4070.9|0
1676379000000|2023-02-14 12:50:00|4069.63|4069.63|4068.91|4068.91|4071.45|4071.45|4068.91|4068.91|0
1676379300000|2023-02-14 12:55:00|4068.71|4068.71|4068.71|4068.71|4068.71|4068.71|4068.71|4068.71|0
1676379600000|2023-02-14 13:00:00|4068.61|4068.61|4066.07|4066.07|4068.61|4068.61|4066.07|4066.07|0
1676379900000|2023-02-14 13:05:00|4067.34|4067.34|4068.97|4068.97|4068.97|4068.97|4067.34|4067.34|0
1676380200000|2023-02-14 13:10:00|4068.77|4068.77|4069.17|4069.17|4069.17|4069.17|4068.77|4068.77|0
1676380500000|2023-02-14 13:15:00|4067.9|4067.9|4069.17|4069.17|4069.17|4069.17|4066.62|4066.62|0
1676380800000|2023-02-14 13:20:00|4070.44|4070.44|4071.91|4071.91|4074.43|4074.43|4068.07|4068.07|0
1676381100000|2023-02-14 13:25:00|4070.64|4070.64|4069.74|4069.74|4071.51|4071.51|4065.93|4065.93|0
1676381400000|2023-02-14 13:30:00|4063.38|4063.38|4086.87|4086.87|4098.32|4098.32|4054.76|4054.76|0
1676381700000|2023-02-14 13:35:00|4088.15|4088.15|4074.32|4074.32|4088.48|4088.48|4073.12|4073.12|0
1676382000000|2023-02-14 13:40:00|4073.05|4073.05|4072.19|4072.19|4076.37|4076.37|4070.01|4070.01|0
1676382300000|2023-02-14 13:45:00|4070.92|4070.92|4082.33|4082.33|4087.42|4087.42|4069.15|4069.15|0
1676382600000|2023-02-14 13:50:00|4084.88|4084.88|4066.05|4066.05|4087.72|4087.72|4066.05|4066.05|0
1676382900000|2023-02-14 13:55:00|4068.59|4068.59|4068.29|4068.29|4069.86|4069.86|4068.29|4068.29|0
1676383200000|2023-02-14 14:00:00|4064.48|4064.48|4055.77|4055.77|4069.76|4069.76|4055.77|4055.77|0
1676383500000|2023-02-14 14:05:00|4053.22|4053.22|4048.41|4048.41|4053.22|4053.22|4048.41|4048.41|0
1676383800000|2023-02-14 14:10:00|4047.14|4047.14|4045.26|4045.26|4049.68|4049.68|4045.26|4045.26|0
1676384100000|2023-02-14 14:15:00|4044.77|4044.77|4048.58|4048.58|4051.13|4051.13|4043.49|4043.49|0
1676384400000|2023-02-14 14:20:00|4048.88|4048.88|4045.94|4045.94|4050.15|4050.15|4045.94|4045.94|0
1676384700000|2023-02-14 14:25:00|4048.48|4048.48|4046.91|4046.91|4048.48|4048.48|4046.91|4046.91|0
1676385000000|2023-02-14 14:30:00|4048.18|4048.18|4045.46|4045.46|4049.26|4049.26|4041.15|4041.15|0
1676385300000|2023-02-14 14:35:00|4046.73|4046.73|4053.39|4053.39|4053.39|4053.39|4045.46|4045.46|0
1676385600000|2023-02-14 14:40:00|4053.59|4053.59|4052.42|4052.42|4056.13|4056.13|4047.43|4047.43|0
1676385900000|2023-02-14 14:45:00|4053.69|4053.69|4058.16|4058.16|4061.98|4061.98|4053.69|4053.69|0
1676386200000|2023-02-14 14:50:00|4058.7|4058.7|4061.18|4061.18|4061.64|4061.64|4057.43|4057.43|0
1676386500000|2023-02-14 14:55:00|4061.67|4061.67|4067.22|4067.22|4069.11|4069.11|4061.48|4061.48|0
1676386800000|2023-02-14 15:00:00|4068.49|4068.49|4072.47|4072.47|4073.75|4073.75|4068.49|4068.49|0
1676387100000|2023-02-14 15:05:00|4071.2|4071.2|4075.71|4075.71|4076.89|4076.89|4071.2|4071.2|0
1676387400000|2023-02-14 15:10:00|4074.44|4074.44|4078.65|4078.65|4088.12|4088.12|4074.44|4074.44|0
1676387700000|2023-02-14 15:15:00|4079.92|4079.92|4076.31|4076.31|4080.32|4080.32|4075.03|4075.03|0
1676388000000|2023-02-14 15:20:00|4076.41|4076.41|4080.32|4080.32|4081.69|4081.69|4076.31|4076.31|0
1676388300000|2023-02-14 15:25:00|4079.05|4079.05|4069.45|4069.45|4079.05|4079.05|4069.45|4069.45|0
1676388600000|2023-02-14 15:30:00|4070.72|4070.72|4063.95|4063.95|4070.72|4070.72|4059.42|4059.42|0
1676388900000|2023-02-14 15:35:00|4062.68|4062.68|4041.57|4041.57|4062.68|4062.68|4041.57|4041.57|0
1676389200000|2023-02-14 15:40:00|4041.39|4041.39|4037.07|4037.07|4041.39|4041.39|4030.61|4030.61|0
1676389500000|2023-02-14 15:45:00|4034.53|4034.53|4037.55|4037.55|4037.55|4037.55|4027.77|4027.77|0
1676389800000|2023-02-14 15:50:00|4036.28|4036.28|4037.55|4037.55|4038.92|4038.92|4034.91|4034.91|0
1676390100000|2023-02-14 15:55:00|4037.65|4037.65|4040.39|4040.39|4041.66|4041.66|4037.65|4037.65|0
1676390400000|2023-02-14 16:00:00|4039.12|4039.12|4046.95|4046.95|4048.22|4048.22|4038.92|4038.92|0
1676390700000|2023-02-14 16:05:00|4045.68|4045.68|4054.08|4054.08|4054.35|4054.35|4045.68|4045.68|0
1676391000000|2023-02-14 16:10:00|4055.35|4055.35|4061.84|4061.84|4063.28|4063.28|4055.35|4055.35|0
1676391300000|2023-02-14 16:15:00|4060.57|4060.57|4062.23|4062.23|4063.12|4063.12|4059.52|4059.52|0
1676391600000|2023-02-14 16:20:00|4062.39|4062.39|4060.92|4060.92|4062.39|4062.39|4059.48|4059.48|0
1676391900000|2023-02-14 16:25:00|4062.19|4062.19|4057.22|4057.22|4062.19|4062.19|4057.01|4057.01|0
1676448900000|2023-02-15 08:15:00|4031.55|4031.55|4035.53|4035.53|4035.7|4035.7|4031.55|4031.55|0
1676449200000|2023-02-15 08:20:00|4038.07|4038.07|4050.63|4050.63|4050.63|4050.63|4038.07|4038.07|0
1676449500000|2023-02-15 08:25:00|4054.44|4054.44|4052.4|4052.4|4057.78|4057.78|4052.4|4052.4|0
1676449800000|2023-02-15 08:30:00|4054.94|4054.94|4054.94|4054.94|4054.94|4054.94|4054.94|4054.94|0
1676450100000|2023-02-15 08:35:00|4052.4|4052.4|4049.59|4049.59|4052.4|4052.4|4049.59|4049.59|0
1676450400000|2023-02-15 08:40:00|4050.86|4050.86|4056.34|4056.34|4056.34|4056.34|4050.86|4050.86|0
1676450700000|2023-02-15 08:45:00|4058.89|4058.89|4060.16|4060.16|4061.43|4061.43|4057.62|4057.62|0
1676451000000|2023-02-15 08:50:00|4061.43|4061.43|4060.36|4060.36|4064.37|4064.37|4060.16|4060.16|0
1676451300000|2023-02-15 08:55:00|4061.63|4061.63|4063.2|4063.2|4064.17|4064.17|4061.63|4061.63|0
1676451600000|2023-02-15 09:00:00|4061.93|4061.93|4067.12|4067.12|4069.56|4069.56|4061.93|4061.93|0
1676451900000|2023-02-15 09:05:00|4065.84|4065.84|4068.29|4068.29|4068.29|4068.29|4065.64|4065.64|0
1676452200000|2023-02-15 09:10:00|4069.56|4069.56|4068.09|4068.09|4069.56|4069.56|4068.09|4068.09|0
1676452500000|2023-02-15 09:15:00|4064.27|4064.27|4066.62|4066.62|4066.62|4066.62|4064.07|4064.07|0
1676452800000|2023-02-15 09:20:00|4066.42|4066.42|4062.11|4062.11|4066.42|4066.42|4062.11|4062.11|0
1676453100000|2023-02-15 09:25:00|4063.38|4063.38|4064.45|4064.45|4065.92|4065.92|4063.38|4063.38|0
1676453400000|2023-02-15 09:30:00|4064.35|4064.35|4068.76|4068.76|4068.76|4068.76|4064.25|4064.25|0
1676453700000|2023-02-15 09:35:00|4071.31|4071.31|4074.45|4074.45|4074.45|4074.45|4071.31|4071.31|0
1676454000000|2023-02-15 09:40:00|4073.18|4073.18|4072.78|4072.78|4073.18|4073.18|4071.51|4071.51|0
1676454300000|2023-02-15 09:45:00|4074.05|4074.05|4072.18|4072.18|4074.05|4074.05|4072.18|4072.18|0
1676454600000|2023-02-15 09:50:00|4071.68|4071.68|4070.88|4070.88|4073.42|4073.42|4069.6|4069.6|0
1676454900000|2023-02-15 09:55:00|4069.6|4069.6|4070.48|4070.48|4070.88|4070.88|4069.6|4069.6|0
1676455200000|2023-02-15 10:00:00|4067.93|4067.93|4067.27|4067.27|4070.48|4070.48|4067.27|4067.27|0
1676455500000|2023-02-15 10:05:00|4067.44|4067.44|4071.55|4071.55|4072.62|4072.62|4067.27|4067.27|0
1676455800000|2023-02-15 10:10:00|4071.25|4071.25|4071.58|4071.58|4073.02|4073.02|4071.25|4071.25|0
1676456100000|2023-02-15 10:15:00|4072.85|4072.85|4071.98|4071.98|4072.85|4072.85|4071.58|4071.58|0
1676456400000|2023-02-15 10:20:00|4073.25|4073.25|4073.55|4073.55|4073.82|4073.82|4070.71|4070.71|0
1676456700000|2023-02-15 10:25:00|4072.28|4072.28|4073.01|4073.01|4073.01|4073.01|4071.74|4071.74|0
1676457000000|2023-02-15 10:30:00|4072.83|4072.83|4074.21|4074.21|4076.65|4076.65|4072.83|4072.83|0
1676457300000|2023-02-15 10:35:00|4072.93|4072.93|4076.45|4076.45|4077.72|4077.72|4072.63|4072.63|0
1676457600000|2023-02-15 10:40:00|4075.18|4075.18|4074.21|4074.21|4076.45|4076.45|4074.21|4074.21|0
1676457900000|2023-02-15 10:45:00|4075.48|4075.48|4079.68|4079.68|4079.68|4079.68|4075.48|4075.48|0
1676458200000|2023-02-15 10:50:00|4082.22|4082.22|4080.75|4080.75|4082.22|4082.22|4079.31|4079.31|0
1676458500000|2023-02-15 10:55:00|4079.48|4079.48|4079.65|4079.65|4080.92|4080.92|4078.37|4078.37|0
1676458800000|2023-02-15 11:00:00|4079.81|4079.81|4077.03|4077.03|4081.94|4081.94|4077.03|4077.03|0
1676459100000|2023-02-15 11:05:00|4075.76|4075.76|4075.92|4075.92|4075.92|4075.92|4075.59|4075.59|0
1676459400000|2023-02-15 11:10:00|4076.09|4076.09|4073.68|4073.68|4076.26|4076.26|4072.24|4072.24|0
1676459700000|2023-02-15 11:15:00|4073.98|4073.98|4077.36|4077.36|4077.36|4077.36|4073.38|4073.38|0
1676460000000|2023-02-15 11:20:00|4076.09|4076.09|4076.19|4076.19|4076.19|4076.19|4076.09|4076.09|0
1676460300000|2023-02-15 11:25:00|4076.39|4076.39|4075.42|4075.42|4076.69|4076.69|4075.42|4075.42|0
1676460600000|2023-02-15 11:30:00|4075.25|4075.25|4075.25|4075.25|4075.25|4075.25|4075.25|4075.25|0
1676460900000|2023-02-15 11:35:00|4073.98|4073.98|4073.68|4073.68|4074.95|4074.95|4073.68|4073.68|0
1676461200000|2023-02-15 11:40:00|4074.95|4074.95|4074.49|4074.49|4074.95|4074.95|4074.49|4074.49|0
1676461500000|2023-02-15 11:45:00|4073.21|4073.21|4072.92|4072.92|4073.21|4073.21|4071.64|4071.64|0
1676461800000|2023-02-15 11:50:00|4075.46|4075.46|4075.46|4075.46|4075.46|4075.46|4075.46|4075.46|0
1676462100000|2023-02-15 11:55:00|4075.28|4075.28|4074.11|4074.11|4075.28|4075.28|4074.01|4074.01|0
1676462400000|2023-02-15 12:00:00|4072.84|4072.84|4072.84|4072.84|4074.11|4074.11|4072.84|4072.84|0
1676462700000|2023-02-15 12:05:00|4074.11|4074.11|4073.13|4073.13|4074.41|4074.41|4072.84|4072.84|0
1676463000000|2023-02-15 12:10:00|4072.95|4072.95|4082.26|4082.26|4082.26|4082.26|4072.95|4072.95|0
1676463300000|2023-02-15 12:15:00|4080.98|4080.98|4079.25|4079.25|4080.98|4080.98|4078.08|4078.08|0
1676463600000|2023-02-15 12:20:00|4079.35|4079.35|4079.35|4079.35|4079.35|4079.35|4079.35|4079.35|0
1676463900000|2023-02-15 12:25:00|4080.62|4080.62|4080.14|4080.14|4081.71|4081.71|4080.14|4080.14|0
1676464200000|2023-02-15 12:30:00|4081.41|4081.41|4081.23|4081.23|4081.41|4081.41|4081.23|4081.23|0
1676464500000|2023-02-15 12:35:00|4082.5|4082.5|4079.96|4079.96|4082.5|4082.5|4079.96|4079.96|0
1676464800000|2023-02-15 12:40:00|4080.06|4080.06|4082.7|4082.7|4082.7|4082.7|4078.69|4078.69|0
1676465100000|2023-02-15 12:45:00|4081.43|4081.43|4078.79|4078.79|4081.43|4081.43|4078.79|4078.79|0
1676465400000|2023-02-15 12:50:00|4077.52|4077.52|4074.69|4074.69|4077.84|4077.84|4074.69|4074.69|0
1676465700000|2023-02-15 12:55:00|4074.34|4074.34|4073.06|4073.06|4074.34|4074.34|4073.06|4073.06|0
1676466000000|2023-02-15 13:00:00|4074.34|4074.34|4071.79|4071.79|4074.34|4074.34|4071.79|4071.79|0
1676466300000|2023-02-15 13:05:00|4070.52|4070.52|4071.69|4071.69|4071.69|4071.69|4070.32|4070.32|0
1676466600000|2023-02-15 13:10:00|4070.42|4070.42|4070.25|4070.25|4070.42|4070.42|4070.25|4070.25|0
1676466900000|2023-02-15 13:15:00|4071.53|4071.53|4072.96|4072.96|4074.24|4074.24|4071.53|4071.53|0
1676467200000|2023-02-15 13:20:00|4071.69|4071.69|4074.24|4074.24|4074.24|4074.24|4071.69|4071.69|0
1676467500000|2023-02-15 13:25:00|4072.96|4072.96|4071.47|4071.47|4073.68|4073.68|4071.47|4071.47|0
1676467800000|2023-02-15 13:30:00|4068.93|4068.93|4073.24|4073.24|4073.24|4073.24|4067.76|4067.76|0
1676468100000|2023-02-15 13:35:00|4074.52|4074.52|4069.13|4069.13|4074.61|4074.61|4069.13|4069.13|0
1676468400000|2023-02-15 13:40:00|4067.86|4067.86|4070.3|4070.3|4070.3|4070.3|4066.59|4066.59|0
1676468700000|2023-02-15 13:45:00|4071.57|4071.57|4070.6|4070.6|4074.12|4074.12|4070.6|4070.6|0
1676469000000|2023-02-15 13:50:00|4069.33|4069.33|4074.22|4074.22|4075.69|4075.69|4069.33|4069.33|0
1676469300000|2023-02-15 13:55:00|4071.67|4071.67|4068.65|4068.65|4072.94|4072.94|4068.65|4068.65|0
1676469600000|2023-02-15 14:00:00|4068.82|4068.82|4070.49|4070.49|4070.49|4070.49|4068.82|4068.82|0
1676469900000|2023-02-15 14:05:00|4069.22|4069.22|4069.38|4069.38|4069.57|4069.57|4069.22|4069.22|0
1676470200000|2023-02-15 14:10:00|4069.55|4069.55|4072.45|4072.45|4072.45|4072.45|4069.55|4069.55|0
1676470500000|2023-02-15 14:15:00|4071.18|4071.18|4072.02|4072.02|4073.62|4073.62|4071.08|4071.08|0
1676470800000|2023-02-15 14:20:00|4072.38|4072.38|4073.43|4073.43|4073.43|4073.43|4072.16|4072.16|0
1676471100000|2023-02-15 14:25:00|4074.7|4074.7|4076.69|4076.69|4076.69|4076.69|4073.43|4073.43|0
1676471400000|2023-02-15 14:30:00|4077.96|4077.96|4086.13|4086.13|4086.49|4086.49|4075.92|4075.92|0
1676471700000|2023-02-15 14:35:00|4084.86|4084.86|4087.67|4087.67|4091.86|4091.86|4084.86|4084.86|0
1676472000000|2023-02-15 14:40:00|4088.94|4088.94|4095.25|4095.25|4098.68|4098.68|4088.94|4088.94|0
1676472300000|2023-02-15 14:45:00|4096.52|4096.52|4097.79|4097.79|4100.61|4100.61|4096.16|4096.16|0
1676472600000|2023-02-15 14:50:00|4099.06|4099.06|4092.3|4092.3|4100.43|4100.43|4091.03|4091.03|0
1676472900000|2023-02-15 14:55:00|4091.03|4091.03|4090.77|4090.77|4093.81|4093.81|4090.6|4090.6|0
1676473200000|2023-02-15 15:00:00|4089.5|4089.5|4095.22|4095.22|4095.22|4095.22|4089.5|4089.5|0
1676473500000|2023-02-15 15:05:00|4095.42|4095.42|4094.08|4094.08|4095.75|4095.75|4091.64|4091.64|0
1676473800000|2023-02-15 15:10:00|4095.35|4095.35|4102.86|4102.86|4102.86|4102.86|4095.17|4095.17|0
1676474100000|2023-02-15 15:15:00|4101.59|4101.59|4105.5|4105.5|4106.67|4106.67|4101.59|4101.59|0
1676474400000|2023-02-15 15:20:00|4106.77|4106.77|4105.3|4105.3|4110.79|4110.79|4105.3|4105.3|0
1676474700000|2023-02-15 15:25:00|4104.03|4104.03|4105.68|4105.68|4106.85|4106.85|4104.03|4104.03|0
1676475000000|2023-02-15 15:30:00|4106.95|4106.95|4108.79|4108.79|4108.79|4108.79|4105.68|4105.68|0
1676475300000|2023-02-15 15:35:00|4110.06|4110.06|4111.45|4111.45|4114.24|4114.24|4110.06|4110.06|0
1676475600000|2023-02-15 15:40:00|4111.25|4111.25|4107.37|4107.37|4111.35|4111.35|4107.33|4107.33|0
1676475900000|2023-02-15 15:45:00|4107.17|4107.17|4106.16|4106.16|4107.17|4107.17|4105.86|4105.86|0
1676476200000|2023-02-15 15:50:00|4105.98|4105.98|4108.16|4108.16|4109.43|4109.43|4104.71|4104.71|0
1676476500000|2023-02-15 15:55:00|4109.43|4109.43|4104.41|4104.41|4110.7|4110.7|4104.41|4104.41|0
1676476800000|2023-02-15 16:00:00|4105.68|4105.68|4106.82|4106.82|4107.15|4107.15|4105.55|4105.55|0
1676477100000|2023-02-15 16:05:00|4108.09|4108.09|4108.19|4108.19|4112.11|4112.11|4106.82|4106.82|0
1676477400000|2023-02-15 16:10:00|4108.29|4108.29|4107.66|4107.66|4108.65|4108.65|4105.75|4105.75|0
1676477700000|2023-02-15 16:15:00|4108.93|4108.93|4109.42|4109.42|4111.37|4111.37|4108.33|4108.33|0
1676478000000|2023-02-15 16:20:00|4109.78|4109.78|4109.96|4109.96|4112.33|4112.33|4105.85|4105.85|0
1676478300000|2023-02-15 16:25:00|4111.23|4111.23|4112.91|4112.91|4113.08|4113.08|4109.66|4109.66|0
1676535300000|2023-02-16 08:15:00|4132.53|4132.53|4135.95|4135.95|4137.62|4137.62|4129.99|4129.99|0
1676535600000|2023-02-16 08:20:00|4133.8|4133.8|4125.99|4125.99|4133.8|4133.8|4122.17|4122.17|0
1676535900000|2023-02-16 08:25:00|4124.99|4124.99|4119.51|4119.51|4124.99|4124.99|4119.51|4119.51|0
1676536200000|2023-02-16 08:30:00|4123.32|4123.32|4122.72|4122.72|4125.09|4125.09|4121.28|4121.28|0
1676536500000|2023-02-16 08:35:00|4123.99|4123.99|4123.45|4123.45|4125.26|4125.26|4123.45|4123.45|0
1676536800000|2023-02-16 08:40:00|4123.55|4123.55|4124.32|4124.32|4124.42|4124.42|4122.95|4122.95|0
1676537100000|2023-02-16 08:45:00|4125.59|4125.59|4130.51|4130.51|4130.68|4130.68|4125.59|4125.59|0
1676537400000|2023-02-16 08:50:00|4127.97|4127.97|4129.15|4129.15|4129.15|4129.15|4127.87|4127.87|0
1676537700000|2023-02-16 08:55:00|4128.79|4128.79|4125.51|4125.51|4132.6|4132.6|4124.24|4124.24|0
1676538000000|2023-02-16 09:00:00|4122.97|4122.97|4132.08|4132.08|4133.35|4133.35|4122.97|4122.97|0
1676538300000|2023-02-16 09:05:00|4130.8|4130.8|4128.16|4128.16|4130.8|4130.8|4126.89|4126.89|0
1676538600000|2023-02-16 09:10:00|4129.43|4129.43|4135.15|4135.15|4136.42|4136.42|4129.43|4129.43|0
1676538900000|2023-02-16 09:15:00|4137.69|4137.69|4139.17|4139.17|4139.17|4139.17|4137.69|4137.69|0
1676539200000|2023-02-16 09:20:00|4137.89|4137.89|4136.42|4136.42|4137.89|4137.89|4136.42|4136.42|0
1676539500000|2023-02-16 09:25:00|4136.62|4136.62|4136.81|4136.81|4136.81|4136.81|4135.18|4135.18|0
1676539800000|2023-02-16 09:30:00|4135.54|4135.54|4135.54|4135.54|4135.54|4135.54|4135.54|4135.54|0
1676540100000|2023-02-16 09:35:00|4138.09|4138.09|4136.81|4136.81|4138.09|4138.09|4136.81|4136.81|0
1676540400000|2023-02-16 09:40:00|4135.54|4135.54|4142.3|4142.3|4142.4|4142.4|4135.54|4135.54|0
1676540700000|2023-02-16 09:45:00|4141.03|4141.03|4135.94|4135.94|4141.03|4141.03|4135.94|4135.94|0
1676541000000|2023-02-16 09:50:00|4134.67|4134.67|4137.11|4137.11|4137.11|4137.11|4134.67|4134.67|0
1676541300000|2023-02-16 09:55:00|4134.57|4134.57|4136.04|4136.04|4136.14|4136.14|4133.3|4133.3|0
1676541600000|2023-02-16 10:00:00|4135.74|4135.74|4133.3|4133.3|4135.74|4135.74|4132.03|4132.03|0
1676541900000|2023-02-16 10:05:00|4133.2|4133.2|4131.93|4131.93|4133.2|4133.2|4130.65|4130.65|0
1676542200000|2023-02-16 10:10:00|4133.2|4133.2|4130.65|4130.65|4133.2|4133.2|4130.65|4130.65|0
1676542500000|2023-02-16 10:15:00|4129.38|4129.38|4131.83|4131.83|4131.93|4131.93|4128.11|4128.11|0
1676542800000|2023-02-16 10:20:00|4133.1|4133.1|4132.8|4132.8|4133.1|4133.1|4132.8|4132.8|0
1676543100000|2023-02-16 10:25:00|4132.9|4132.9|4129.28|4129.28|4135.44|4135.44|4127.81|4127.81|0
1676543400000|2023-02-16 10:30:00|4128.01|4128.01|4125.45|4125.45|4128.19|4128.19|4125.45|4125.45|0
1676543700000|2023-02-16 10:35:00|4124.18|4124.18|4124.02|4124.02|4125.29|4125.29|4122.74|4122.74|0
1676544000000|2023-02-16 10:40:00|4124.12|4124.12|4126.11|4126.11|4126.11|4126.11|4120.86|4120.86|0
1676544300000|2023-02-16 10:45:00|4127.38|4127.38|4127.38|4127.38|4127.38|4127.38|4127.38|4127.38|0
1676544600000|2023-02-16 10:50:00|4127.21|4127.21|4124.5|4124.5|4127.21|4127.21|4124.5|4124.5|0
1676544900000|2023-02-16 10:55:00|4124.21|4124.21|4119.12|4119.12|4124.21|4124.21|4119.12|4119.12|0
1676545200000|2023-02-16 11:00:00|4117.85|4117.85|4118.76|4118.76|4118.76|4118.76|4117.49|4117.49|0
1676545500000|2023-02-16 11:05:00|4118.56|4118.56|4119.43|4119.43|4120.6|4120.6|4117.66|4117.66|0
1676545800000|2023-02-16 11:10:00|4119.13|4119.13|4119.13|4119.13|4119.13|4119.13|4119.13|4119.13|0
1676546100000|2023-02-16 11:15:00|4120.4|4120.4|4122.95|4122.95|4122.95|4122.95|4117.86|4117.86|0
1676546400000|2023-02-16 11:20:00|4123.05|4123.05|4124.22|4124.22|4124.22|4124.22|4122.95|4122.95|0
1676546700000|2023-02-16 11:25:00|4124.04|4124.04|4118.95|4118.95|4125.31|4125.31|4118.95|4118.95|0
1676547000000|2023-02-16 11:30:00|4120.22|4120.22|4117.68|4117.68|4120.22|4120.22|4115.14|4115.14|0
1676547300000|2023-02-16 11:35:00|4117.51|4117.51|4117.51|4117.51|4117.51|4117.51|4116.24|4116.24|0
1676547600000|2023-02-16 11:40:00|4117.41|4117.41|4117.4|4117.4|4117.41|4117.41|4117.23|4117.23|0
1676547900000|2023-02-16 11:45:00|4118.67|4118.67|4116.03|4116.03|4118.67|4118.67|4114.76|4114.76|0
1676548200000|2023-02-16 11:50:00|4121.12|4121.12|4121.52|4121.52|4121.52|4121.52|4121.12|4121.12|0
1676548500000|2023-02-16 11:55:00|4125.33|4125.33|4127.87|4127.87|4130.42|4130.42|4125.33|4125.33|0
1676548800000|2023-02-16 12:00:00|4126.6|4126.6|4126.6|4126.6|4127.87|4127.87|4126.6|4126.6|0
1676549100000|2023-02-16 12:05:00|4126.96|4126.96|4125.49|4125.49|4126.96|4126.96|4125.49|4125.49|0
1676549400000|2023-02-16 12:10:00|4124.22|4124.22|4122.95|4122.95|4124.22|4124.22|4122.95|4122.95|0
1676549700000|2023-02-16 12:15:00|4124.22|4124.22|4122.95|4122.95|4124.22|4124.22|4121.67|4121.67|0
1676550000000|2023-02-16 12:20:00|4123.11|4123.11|4116.42|4116.42|4123.11|4123.11|4116.42|4116.42|0
1676550300000|2023-02-16 12:25:00|4116.22|4116.22|4116.42|4116.42|4116.42|4116.42|4114.95|4114.95|0
1676550600000|2023-02-16 12:30:00|4117.69|4117.69|4118.77|4118.77|4118.77|4118.77|4117.49|4117.49|0
1676550900000|2023-02-16 12:35:00|4118.87|4118.87|4123.95|4123.95|4123.95|4123.95|4118.87|4118.87|0
1676551200000|2023-02-16 12:40:00|4122.68|4122.68|4125.22|4125.22|4125.22|4125.22|4121.41|4121.41|0
1676551500000|2023-02-16 12:45:00|4125.42|4125.42|4125.62|4125.62|4125.62|4125.62|4125.42|4125.42|0
1676551800000|2023-02-16 12:50:00|4125.44|4125.44|4124.27|4124.27|4125.74|4125.74|4124.27|4124.27|0
1676552100000|2023-02-16 12:55:00|4125.54|4125.54|4125.94|4125.94|4125.94|4125.94|4125.54|4125.54|0
1676552400000|2023-02-16 13:00:00|4125.74|4125.74|4124.27|4124.27|4127.01|4127.01|4124.27|4124.27|0
1676552700000|2023-02-16 13:05:00|4125.54|4125.54|4128.29|4128.29|4128.29|4128.29|4123|4123|0
1676553000000|2023-02-16 13:10:00|4127.01|4127.01|4123.03|4123.03|4127.01|4127.01|4123.03|4123.03|0
1676553300000|2023-02-16 13:15:00|4123.2|4123.2|4123.4|4123.4|4124.67|4124.67|4123.2|4123.2|0
1676553600000|2023-02-16 13:20:00|4123.3|4123.3|4123.03|4123.03|4123.3|4123.3|4122.03|4122.03|0
1676553900000|2023-02-16 13:25:00|4120.49|4120.49|4122.36|4122.36|4124.8|4124.8|4118.44|4118.44|0
1676554200000|2023-02-16 13:30:00|4122.09|4122.09|4113.82|4113.82|4122.09|4122.09|4110.97|4110.97|0
1676554500000|2023-02-16 13:35:00|4113.92|4113.92|4111.38|4111.38|4115.39|4115.39|4108.84|4108.84|0
1676554800000|2023-02-16 13:40:00|4111.88|4111.88|4106.23|4106.23|4111.88|4111.88|4104.75|4104.75|0
1676555100000|2023-02-16 13:45:00|4102.41|4102.41|4090.87|4090.87|4103.68|4103.68|4089.7|4089.7|0
1676555400000|2023-02-16 13:50:00|4090.51|4090.51|4091.61|4091.61|4095.6|4095.6|4087.97|4087.97|0
1676555700000|2023-02-16 13:55:00|4092.88|4092.88|4096.69|4096.69|4097.97|4097.97|4092.88|4092.88|0
1676556000000|2023-02-16 14:00:00|4097.23|4097.23|4098.21|4098.21|4098.21|4098.21|4091.85|4091.85|0
1676556300000|2023-02-16 14:05:00|4098.31|4098.31|4098.11|4098.11|4098.6|4098.6|4096.64|4096.64|0
1676556600000|2023-02-16 14:10:00|4096.83|4096.83|4091.55|4091.55|4096.83|4096.83|4091.55|4091.55|0
1676556900000|2023-02-16 14:15:00|4089|4089|4086.12|4086.12|4089|4089|4082.65|4082.65|0
1676557200000|2023-02-16 14:20:00|4087.39|4087.39|4086.89|4086.89|4092.47|4092.47|4086.89|4086.89|0
1676557500000|2023-02-16 14:25:00|4088.16|4088.16|4090.04|4090.04|4090.04|4090.04|4086.39|4086.39|0
1676557800000|2023-02-16 14:30:00|4086.22|4086.22|4066.47|4066.47|4087.5|4087.5|4066.47|4066.47|0
1676558100000|2023-02-16 14:35:00|4066.3|4066.3|4068.47|4068.47|4068.47|4068.47|4060.74|4060.74|0
1676558400000|2023-02-16 14:40:00|4071.01|4071.01|4074.25|4074.25|4078.07|4078.07|4063.38|4063.38|0
1676558700000|2023-02-16 14:45:00|4071.71|4071.71|4075|4075|4077.54|4077.54|4071.71|4071.71|0
1676559000000|2023-02-16 14:50:00|4072.45|4072.45|4077.74|4077.74|4080.08|4080.08|4072.15|4072.15|0
1676559300000|2023-02-16 14:55:00|4080.28|4080.28|4083.83|4083.83|4086.48|4086.48|4079.01|4079.01|0
1676559600000|2023-02-16 15:00:00|4084.13|4084.13|4080.22|4080.22|4084.23|4084.23|4078.95|4078.95|0
1676559900000|2023-02-16 15:05:00|4081.49|4081.49|4086.51|4086.51|4089.32|4089.32|4078.95|4078.95|0
1676560200000|2023-02-16 15:10:00|4085.24|4085.24|4089.85|4089.85|4092.39|4092.39|4085.24|4085.24|0
1676560500000|2023-02-16 15:15:00|4088.57|4088.57|4095.13|4095.13|4095.13|4095.13|4087.2|4087.2|0
1676560800000|2023-02-16 15:20:00|4095.49|4095.49|4100.66|4100.66|4100.66|4100.66|4095.49|4095.49|0
1676561100000|2023-02-16 15:25:00|4101.93|4101.93|4109.78|4109.78|4111.7|4111.7|4101.93|4101.93|0
1676561400000|2023-02-16 15:30:00|4108.51|4108.51|4109.71|4109.71|4109.71|4109.71|4107.17|4107.17|0
1676561700000|2023-02-16 15:35:00|4110.98|4110.98|4112.27|4112.27|4112.45|4112.45|4107.37|4107.37|0
1676562000000|2023-02-16 15:40:00|4111|4111|4108.66|4108.66|4112.27|4112.27|4108.46|4108.46|0
1676562300000|2023-02-16 15:45:00|4109.93|4109.93|4114.01|4114.01|4114.01|4114.01|4109.93|4109.93|0
1676562600000|2023-02-16 15:50:00|4111.47|4111.47|4107.42|4107.42|4112.74|4112.74|4107.42|4107.42|0
1676562900000|2023-02-16 15:55:00|4106.15|4106.15|4103.65|4103.65|4106.25|4106.25|4101.06|4101.06|0
1676563200000|2023-02-16 16:00:00|4104.19|4104.19|4109.68|4109.68|4109.68|4109.68|4102.92|4102.92|0
1676563500000|2023-02-16 16:05:00|4110.96|4110.96|4116.68|4116.68|4118.59|4118.59|4110.96|4110.96|0
1676563800000|2023-02-16 16:10:00|4116.78|4116.78|4116.9|4116.9|4118.06|4118.06|4115.51|4115.51|0
1676564100000|2023-02-16 16:15:00|4116.7|4116.7|4117.54|4117.54|4118.07|4118.07|4116.43|4116.43|0
1676564400000|2023-02-16 16:20:00|4117.44|4117.44|4114.23|4114.23|4117.44|4117.44|4112.86|4112.86|0
1676564700000|2023-02-16 16:25:00|4115.5|4115.5|4119.69|4119.69|4119.69|4119.69|4111.79|4111.79|0
1676621700000|2023-02-17 08:15:00|4062.2|4062.2|4059.65|4059.65|4067.29|4067.29|4059.65|4059.65|0
1676622000000|2023-02-17 08:20:00|4058.38|4058.38|4069.23|4069.23|4069.23|4069.23|4055.84|4055.84|0
1676622300000|2023-02-17 08:25:00|4062.87|4062.87|4050.49|4050.49|4064.14|4064.14|4050.49|4050.49|0
1676622600000|2023-02-17 08:30:00|4049.69|4049.69|4045.1|4045.1|4049.69|4049.69|4040.79|4040.79|0
1676622900000|2023-02-17 08:35:00|4044.7|4044.7|4037.94|4037.94|4044.7|4044.7|4037.94|4037.94|0
1676623200000|2023-02-17 08:40:00|4038.28|4038.28|4037.78|4037.78|4039.55|4039.55|4036.51|4036.51|0
1676623500000|2023-02-17 08:45:00|4039.05|4039.05|4040.38|4040.38|4040.38|4040.38|4039.05|4039.05|0
1676623800000|2023-02-17 08:50:00|4042.92|4042.92|4046.3|4046.3|4048.54|4048.54|4042.92|4042.92|0
1676624100000|2023-02-17 08:55:00|4052.66|4052.66|4063.83|4063.83|4065|4065|4052.66|4052.66|0
1676624400000|2023-02-17 09:00:00|4065.1|4065.1|4070.19|4070.19|4072.73|4072.73|4065.1|4065.1|0
1676624700000|2023-02-17 09:05:00|4068.91|4068.91|4071.36|4071.36|4071.36|4071.36|4066.37|4066.37|0
1676625000000|2023-02-17 09:10:00|4075.17|4075.17|4072.83|4072.83|4075.17|4075.17|4072.53|4072.53|0
1676625300000|2023-02-17 09:15:00|4076.65|4076.65|4079.49|4079.49|4080.76|4080.76|4076.45|4076.45|0
1676625600000|2023-02-17 09:20:00|4079.19|4079.19|4079.19|4079.19|4080.46|4080.46|4079.19|4079.19|0
1676625900000|2023-02-17 09:25:00|4081.73|4081.73|4083.64|4083.64|4083.93|4083.93|4081.73|4081.73|0
1676626200000|2023-02-17 09:30:00|4084.91|4084.91|4095.95|4095.95|4095.95|4095.95|4084.91|4084.91|0
1676626500000|2023-02-17 09:35:00|4096.13|4096.13|4095|4095|4099.94|4099.94|4095|4095|0
1676626800000|2023-02-17 09:40:00|4100.09|4100.09|4098.82|4098.82|4100.09|4100.09|4098.82|4098.82|0
1676627100000|2023-02-17 09:45:00|4098.65|4098.65|4097.86|4097.86|4103.74|4103.74|4097.86|4097.86|0
1676627400000|2023-02-17 09:50:00|4098.25|4098.25|4094.04|4094.04|4098.25|4098.25|4094.04|4094.04|0
1676627700000|2023-02-17 09:55:00|4095.31|4095.31|4097.84|4097.84|4100.38|4100.38|4095.31|4095.31|0
1676628000000|2023-02-17 10:00:00|4099.11|4099.11|4099.45|4099.45|4099.65|4099.65|4098.36|4098.36|0
1676628300000|2023-02-17 10:05:00|4103.27|4103.27|4104.47|4104.47|4104.47|4104.47|4101.93|4101.93|0
1676628600000|2023-02-17 10:10:00|4104.64|4104.64|4104.38|4104.38|4104.74|4104.74|4104.38|4104.38|0
1676628900000|2023-02-17 10:15:00|4104.18|4104.18|4100.53|4100.53|4109.27|4109.27|4098.89|4098.89|0
1676629200000|2023-02-17 10:20:00|4101.8|4101.8|4100.53|4100.53|4101.8|4101.8|4097.98|4097.98|0
1676629500000|2023-02-17 10:25:00|4101.8|4101.8|4107.18|4107.18|4109.73|4109.73|4101.7|4101.7|0
1676629800000|2023-02-17 10:30:00|4111|4111|4109.73|4109.73|4111|4111|4109.73|4109.73|0
1676630100000|2023-02-17 10:35:00|4108.46|4108.46|4105.37|4105.37|4108.46|4108.46|4105.37|4105.37|0
1676630400000|2023-02-17 10:40:00|4104.68|4104.68|4107.42|4107.42|4108.69|4108.69|4104.68|4104.68|0
1676630700000|2023-02-17 10:45:00|4103.6|4103.6|4108.99|4108.99|4108.99|4108.99|4103.6|4103.6|0
1676631000000|2023-02-17 10:50:00|4109.09|4109.09|4107.12|4107.12|4112.81|4112.81|4104.58|4104.58|0
1676631300000|2023-02-17 10:55:00|4106.92|4106.92|4097.19|4097.19|4107.12|4107.12|4095.42|4095.42|0
1676631600000|2023-02-17 11:00:00|4092.11|4092.11|4083.04|4083.04|4092.11|4092.11|4083.04|4083.04|0
1676631900000|2023-02-17 11:05:00|4081.77|4081.77|4075.88|4075.88|4081.77|4081.77|4075.88|4075.88|0
1676632200000|2023-02-17 11:10:00|4073.34|4073.34|4071.29|4071.29|4077.65|4077.65|4071.29|4071.29|0
1676632500000|2023-02-17 11:15:00|4073.84|4073.84|4080.2|4080.2|4080.2|4080.2|4073.84|4073.84|0
1676632800000|2023-02-17 11:20:00|4080.39|4080.39|4085.48|4085.48|4085.48|4085.48|4080.39|4080.39|0
1676633100000|2023-02-17 11:25:00|4085.78|4085.78|4092.54|4092.54|4093.81|4093.81|4085.78|4085.78|0
1676633400000|2023-02-17 11:30:00|4089.99|4089.99|4088.42|4088.42|4092.54|4092.54|4088.42|4088.42|0
1676633700000|2023-02-17 11:35:00|4087.15|4087.15|4084.61|4084.61|4088.42|4088.42|4084.61|4084.61|0
1676634000000|2023-02-17 11:40:00|4084.71|4084.71|4084.71|4084.71|4084.71|4084.71|4084.71|4084.71|0
1676634300000|2023-02-17 11:45:00|4084.89|4084.89|4088.32|4088.32|4089.98|4089.98|4084.89|4084.89|0
1676634600000|2023-02-17 11:50:00|4085.78|4085.78|4075.59|4075.59|4085.78|4085.78|4072.86|4072.86|0
1676634900000|2023-02-17 11:55:00|4076.86|4076.86|4077.83|4077.83|4079.4|4079.4|4075.59|4075.59|0
1676635200000|2023-02-17 12:00:00|4076.56|4076.56|4078.13|4078.13|4078.13|4078.13|4076.56|4076.56|0
1676635500000|2023-02-17 12:05:00|4078.31|4078.31|4079.48|4079.48|4080.95|4080.95|4078.31|4078.31|0
1676635800000|2023-02-17 12:10:00|4076.94|4076.94|4076.64|4076.64|4076.94|4076.94|4075.37|4075.37|0
1676636100000|2023-02-17 12:15:00|4079.18|4079.18|4080.45|4080.45|4080.55|4080.55|4079.18|4079.18|0
1676636400000|2023-02-17 12:20:00|4083|4083|4083|4083|4083|4083|4081.73|4081.73|0
1676636700000|2023-02-17 12:25:00|4084.27|4084.27|4079.58|4079.58|4086.81|4086.81|4079.58|4079.58|0
1676637000000|2023-02-17 12:30:00|4079.38|4079.38|4079.38|4079.38|4079.38|4079.38|4079.38|4079.38|0
1676637300000|2023-02-17 12:35:00|4080.65|4080.65|4082.09|4082.09|4082.09|4082.09|4080.65|4080.65|0
1676637600000|2023-02-17 12:40:00|4082.39|4082.39|4088.68|4088.68|4088.68|4088.68|4082.22|4082.22|0
1676637900000|2023-02-17 12:45:00|4088.88|4088.88|4086.34|4086.34|4090.15|4090.15|4083.8|4083.8|0
1676638200000|2023-02-17 12:50:00|4086.24|4086.24|4081.15|4081.15|4086.24|4086.24|4081.15|4081.15|0
1676638500000|2023-02-17 12:55:00|4080.79|4080.79|4078.25|4078.25|4082.07|4082.07|4078.25|4078.25|0
1676638800000|2023-02-17 13:00:00|4079.52|4079.52|4077.65|4077.65|4079.52|4079.52|4077.65|4077.65|0
1676639100000|2023-02-17 13:05:00|4078.92|4078.92|4078.82|4078.82|4080.1|4080.1|4077.55|4077.55|0
1676639400000|2023-02-17 13:10:00|4079.02|4079.02|4080.3|4080.3|4082.84|4082.84|4079.02|4079.02|0
1676639700000|2023-02-17 13:15:00|4082.84|4082.84|4080.2|4080.2|4082.84|4082.84|4080.2|4080.2|0
1676640000000|2023-02-17 13:20:00|4080.02|4080.02|4069.74|4069.74|4080.02|4080.02|4068.47|4068.47|0
1676640300000|2023-02-17 13:25:00|4071.01|4071.01|4074.09|4074.09|4074.09|4074.09|4071.01|4071.01|0
1676640600000|2023-02-17 13:30:00|4073.89|4073.89|4074.09|4074.09|4075.16|4075.16|4072.62|4072.62|0
1676640900000|2023-02-17 13:35:00|4071.55|4071.55|4068.03|4068.03|4071.55|4071.55|4068.03|4068.03|0
1676641200000|2023-02-17 13:40:00|4071.84|4071.84|4070.19|4070.19|4072.94|4072.94|4070.19|4070.19|0
1676641500000|2023-02-17 13:45:00|4070.39|4070.39|4066.58|4066.58|4070.39|4070.39|4066.58|4066.58|0
1676641800000|2023-02-17 13:50:00|4065.31|4065.31|4070.29|4070.29|4070.29|4070.29|4065.31|4065.31|0
1676642100000|2023-02-17 13:55:00|4070.39|4070.39|4071.67|4071.67|4072.94|4072.94|4070.39|4070.39|0
1676642400000|2023-02-17 14:00:00|4070.39|4070.39|4067.65|4067.65|4071.67|4071.67|4066.48|4066.48|0
1676642700000|2023-02-17 14:05:00|4066.38|4066.38|4060.55|4060.55|4066.55|4066.55|4057.64|4057.64|0
1676643000000|2023-02-17 14:10:00|4059.28|4059.28|4052.94|4052.94|4059.28|4059.28|4051.47|4051.47|0
1676643300000|2023-02-17 14:15:00|4051.67|4051.67|4049.13|4049.13|4051.67|4051.67|4049.13|4049.13|0
1676643600000|2023-02-17 14:20:00|4048.93|4048.93|4061.74|4061.74|4061.74|4061.74|4046.38|4046.38|0
1676643900000|2023-02-17 14:25:00|4062.04|4062.04|4048.13|4048.13|4062.04|4062.04|4048.13|4048.13|0
1676644200000|2023-02-17 14:30:00|4046.86|4046.86|4056.56|4056.56|4056.56|4056.56|4044.32|4044.32|0
1676644500000|2023-02-17 14:35:00|4054.02|4054.02|4056.92|4056.92|4059.1|4059.1|4051.27|4051.27|0
1676644800000|2023-02-17 14:40:00|4054.38|4054.38|4055.49|4055.49|4055.65|4055.65|4053.1|4053.1|0
1676645100000|2023-02-17 14:45:00|4055.39|4055.39|4054.12|4054.12|4055.39|4055.39|4049.03|4049.03|0
1676645400000|2023-02-17 14:50:00|4053.92|4053.92|4053.92|4053.92|4053.92|4053.92|4053.92|4053.92|0
1676645700000|2023-02-17 14:55:00|4053.52|4053.52|4056.06|4056.06|4056.06|4056.06|4050.88|4050.88|0
1676646000000|2023-02-17 15:00:00|4057.33|4057.33|4056.23|4056.23|4061.35|4061.35|4052.25|4052.25|0
1676646300000|2023-02-17 15:05:00|4057.5|4057.5|4055.12|4055.12|4061.32|4061.32|4055.12|4055.12|0
1676646600000|2023-02-17 15:10:00|4054.95|4054.95|4053.27|4053.27|4057.43|4057.43|4050.83|4050.83|0
1676646900000|2023-02-17 15:15:00|4054.54|4054.54|4062.77|4062.77|4062.77|4062.77|4050.93|4050.93|0
1676647200000|2023-02-17 15:20:00|4062.6|4062.6|4065.49|4065.49|4067.42|4067.42|4059.25|4059.25|0
1676647500000|2023-02-17 15:25:00|4065.67|4065.67|4057.87|4057.87|4065.67|4065.67|4055.32|4055.32|0
1676647800000|2023-02-17 15:30:00|4056.6|4056.6|4060.31|4060.31|4060.31|4060.31|4055.32|4055.32|0
1676648100000|2023-02-17 15:35:00|4061.58|4061.58|4062.68|4062.68|4065.22|4065.22|4061.58|4061.58|0
1676648400000|2023-02-17 15:40:00|4063.95|4063.95|4065.32|4065.32|4066.59|4066.59|4062.68|4062.68|0
1676648700000|2023-02-17 15:45:00|4064.05|4064.05|4057.56|4057.56|4064.05|4064.05|4053.58|4053.58|0
1676649000000|2023-02-17 15:50:00|4057.36|4057.36|4050.83|4050.83|4057.36|4057.36|4050.83|4050.83|0
1676649300000|2023-02-17 15:55:00|4050.74|4050.74|4044.51|4044.51|4051.57|4051.57|4044.51|4044.51|0
1676649600000|2023-02-17 16:00:00|4044.67|4044.67|4047.96|4047.96|4047.96|4047.96|4043.07|4043.07|0
1676649900000|2023-02-17 16:05:00|4049.23|4049.23|4050.93|4050.93|4051.87|4051.87|4049.23|4049.23|0
1676650200000|2023-02-17 16:10:00|4050.73|4050.73|4051.13|4051.13|4052.3|4052.3|4049.56|4049.56|0
1676650500000|2023-02-17 16:15:00|4049.86|4049.86|4051.23|4051.23|4051.23|4051.23|4049.43|4049.43|0
1676650800000|2023-02-17 16:20:00|4049.96|4049.96|4048.04|4048.04|4052.5|4052.5|4048.04|4048.04|0
1676651100000|2023-02-17 16:25:00|4046.76|4046.76|4051.01|4051.01|4052.38|4052.38|4046.76|4046.76|0
1676880900000|2023-02-20 08:15:00|4046.86|4046.86|4053.38|4053.38|4053.38|4053.38|4046.86|4046.86|0
1676881200000|2023-02-20 08:20:00|4053.78|4053.78|4061.91|4061.91|4063.18|4063.18|4053.78|4053.78|0
1676881500000|2023-02-20 08:25:00|4067|4067|4060.81|4060.81|4067|4067|4060.81|4060.81|0
1676881800000|2023-02-20 08:30:00|4060.61|4060.61|4059.52|4059.52|4060.61|4060.61|4059.52|4059.52|0
1676882100000|2023-02-20 08:35:00|4059.82|4059.82|4058.31|4058.31|4059.82|4059.82|4055.77|4055.77|0
1676882400000|2023-02-20 08:40:00|4057.04|4057.04|4057.04|4057.04|4057.04|4057.04|4057.04|4057.04|0
1676882700000|2023-02-20 08:45:00|4057.34|4057.34|4056.96|4056.96|4061.16|4061.16|4056.47|4056.47|0
1676883000000|2023-02-20 08:50:00|4060.78|4060.78|4060.08|4060.08|4060.78|4060.78|4060.08|4060.08|0
1676883300000|2023-02-20 08:55:00|4058.81|4058.81|4061.54|4061.54|4061.54|4061.54|4058.81|4058.81|0
1676883600000|2023-02-20 09:00:00|4061.21|4061.21|4061.18|4061.18|4062.45|4062.45|4061.04|4061.04|0
1676883900000|2023-02-20 09:05:00|4059.91|4059.91|4063.55|4063.55|4063.72|4063.72|4059.91|4059.91|0
1676884200000|2023-02-20 09:10:00|4063.75|4063.75|4058.47|4058.47|4063.75|4063.75|4058.47|4058.47|0
1676884500000|2023-02-20 09:15:00|4055.92|4055.92|4057.2|4057.2|4057.2|4057.2|4054.65|4054.65|0
1676884800000|2023-02-20 09:20:00|4057.39|4057.39|4052.65|4052.65|4057.39|4057.39|4052.65|4052.65|0
1676885100000|2023-02-20 09:25:00|4052.75|4052.75|4052.75|4052.75|4052.75|4052.75|4052.75|4052.75|0
1676885400000|2023-02-20 09:30:00|4051.48|4051.48|4049.37|4049.37|4051.48|4051.48|4048.1|4048.1|0
1676885700000|2023-02-20 09:35:00|4046.83|4046.83|4043.99|4043.99|4046.83|4046.83|4043.99|4043.99|0
1676886000000|2023-02-20 09:40:00|4042.72|4042.72|4045.16|4045.16|4045.16|4045.16|4040.17|4040.17|0
1676886300000|2023-02-20 09:45:00|4045.33|4045.33|4044.06|4044.06|4045.33|4045.33|4043.72|4043.72|0
1676886600000|2023-02-20 09:50:00|4042.78|4042.78|4040.24|4040.24|4042.78|4042.78|4040.24|4040.24|0
1676886900000|2023-02-20 09:55:00|4040.07|4040.07|4045.33|4045.33|4045.33|4045.33|4040.07|4040.07|0
1676887200000|2023-02-20 10:00:00|4044.06|4044.06|4042.95|4042.95|4044.22|4044.22|4042.95|4042.95|0
1676887500000|2023-02-20 10:05:00|4040.41|4040.41|4039.47|4039.47|4040.74|4040.74|4039.47|4039.47|0
1676887800000|2023-02-20 10:10:00|4042.01|4042.01|4042.01|4042.01|4042.01|4042.01|4042.01|4042.01|0
1676888100000|2023-02-20 10:15:00|4043.28|4043.28|4043.28|4043.28|4043.28|4043.28|4043.28|4043.28|0
1676888400000|2023-02-20 10:20:00|4043.78|4043.78|4043.78|4043.78|4043.78|4043.78|4043.78|4043.78|0
1676888700000|2023-02-20 10:25:00|4044.08|4044.08|4054.25|4054.25|4054.25|4054.25|4044.08|4044.08|0
1676889000000|2023-02-20 10:30:00|4055.53|4055.53|4055.76|4055.76|4055.76|4055.76|4054.13|4054.13|0
1676889300000|2023-02-20 10:35:00|4057.03|4057.03|4054.31|4054.31|4057.03|4057.03|4053.72|4053.72|0
1676889600000|2023-02-20 10:40:00|4054.49|4054.49|4055.03|4055.03|4055.03|4055.03|4053.76|4053.76|0
1676889900000|2023-02-20 10:45:00|4056.3|4056.3|4053.96|4053.96|4056.5|4056.5|4053.96|4053.96|0
1676890200000|2023-02-20 10:50:00|4055.23|4055.23|4055.29|4055.29|4055.29|4055.29|4054.69|4054.69|0
1676890500000|2023-02-20 10:55:00|4056.56|4056.56|4056.56|4056.56|4056.56|4056.56|4056.56|4056.56|0
1676890800000|2023-02-20 11:00:00|4055.29|4055.29|4057.44|4057.44|4057.44|4057.44|4055.29|4055.29|0
1676891100000|2023-02-20 11:05:00|4057.34|4057.34|4057.93|4057.93|4057.93|4057.93|4057.34|4057.34|0
1676891400000|2023-02-20 11:10:00|4059.21|4059.21|4060.28|4060.28|4060.48|4060.48|4059.21|4059.21|0
1676891700000|2023-02-20 11:15:00|4059.01|4059.01|4056.46|4056.46|4059.01|4059.01|4056.46|4056.46|0
1676892000000|2023-02-20 11:20:00|4059.01|4059.01|4059.88|4059.88|4060.08|4060.08|4058.81|4058.81|0
1676892300000|2023-02-20 11:25:00|4061.15|4061.15|4057.64|4057.64|4062.62|4062.62|4057.64|4057.64|0
1676892600000|2023-02-20 11:30:00|4056.36|4056.36|4061.45|4061.45|4061.45|4061.45|4056.36|4056.36|0
1676892900000|2023-02-20 11:35:00|4058.91|4058.91|4058.43|4058.43|4058.91|4058.91|4058.43|4058.43|0
1676893200000|2023-02-20 11:40:00|4055.89|4055.89|4054.18|4054.18|4055.89|4055.89|4053.34|4053.34|0
1676893500000|2023-02-20 11:45:00|4052.91|4052.91|4050.07|4050.07|4052.91|4052.91|4050.07|4050.07|0
1676893800000|2023-02-20 11:50:00|4050.27|4050.27|4051.24|4051.24|4051.24|4051.24|4049.97|4049.97|0
1676894100000|2023-02-20 11:55:00|4051.57|4051.57|4051.27|4051.27|4051.57|4051.57|4051.27|4051.27|0
1676894400000|2023-02-20 12:00:00|4051.37|4051.37|4050.03|4050.03|4051.47|4051.47|4050.03|4050.03|0
1676894700000|2023-02-20 12:05:00|4051.3|4051.3|4056.91|4056.91|4056.91|4056.91|4051.3|4051.3|0
1676895000000|2023-02-20 12:10:00|4057.08|4057.08|4051.02|4051.02|4057.08|4057.08|4051.02|4051.02|0
1676895300000|2023-02-20 12:15:00|4051.32|4051.32|4048.78|4048.78|4051.32|4051.32|4047.5|4047.5|0
1676895600000|2023-02-20 12:20:00|4049.37|4049.37|4053.19|4053.19|4053.19|4053.19|4049.37|4049.37|0
1676895900000|2023-02-20 12:25:00|4050.64|4050.64|4054.63|4054.63|4055.9|4055.9|4050.64|4050.64|0
1676896200000|2023-02-20 12:30:00|4053.35|4053.35|4051.98|4051.98|4053.35|4053.35|4050.71|4050.71|0
1676896500000|2023-02-20 12:35:00|4053.25|4053.25|4055.62|4055.62|4056.89|4056.89|4053.25|4053.25|0
1676896800000|2023-02-20 12:40:00|4055.32|4055.32|4055.32|4055.32|4055.62|4055.62|4054.05|4054.05|0
1676897100000|2023-02-20 12:45:00|4056.59|4056.59|4055.72|4055.72|4056.99|4056.99|4055.72|4055.72|0
1676897400000|2023-02-20 12:50:00|4054.45|4054.45|4053.17|4053.17|4054.45|4054.45|4053.17|4053.17|0
1676897700000|2023-02-20 12:55:00|4054.45|4054.45|4053.17|4053.17|4054.45|4054.45|4053.17|4053.17|0
1676898000000|2023-02-20 13:00:00|4053.57|4053.57|4051.03|4051.03|4053.57|4053.57|4051.03|4051.03|0
1676898600000|2023-02-20 13:10:00|4049.76|4049.76|4050.55|4050.55|4050.55|4050.55|4049.76|4049.76|0
1676898900000|2023-02-20 13:15:00|4051.83|4051.83|4056.91|4056.91|4056.91|4056.91|4051.83|4051.83|0
1676899200000|2023-02-20 13:20:00|4055.64|4055.64|4054.57|4054.57|4055.84|4055.84|4054.57|4054.57|0
1676899500000|2023-02-20 13:25:00|4055.84|4055.84|4056.74|4056.74|4057.91|4057.91|4055.84|4055.84|0
1676899800000|2023-02-20 13:30:00|4056.94|4056.94|4056.64|4056.64|4056.94|4056.94|4055.37|4055.37|0
1676900100000|2023-02-20 13:35:00|4056.82|4056.82|4057.02|4057.02|4057.02|4057.02|4056.62|4056.62|0
1676900400000|2023-02-20 13:40:00|4055.74|4055.74|4058.39|4058.39|4058.39|4058.39|4055.74|4055.74|0
1676900700000|2023-02-20 13:45:00|4058.49|4058.49|4054.57|4054.57|4058.49|4058.49|4054.57|4054.57|0
1676901000000|2023-02-20 13:50:00|4054.67|4054.67|4052.98|4052.98|4055.17|4055.17|4052.63|4052.63|0
1676901300000|2023-02-20 13:55:00|4052.89|4052.89|4051.12|4051.12|4052.89|4052.89|4051.12|4051.12|0
1676901600000|2023-02-20 14:00:00|4051.41|4051.41|4049.08|4049.08|4051.98|4051.98|4049.08|4049.08|0
1676901900000|2023-02-20 14:05:00|4050.35|4050.35|4052.72|4052.72|4052.72|4052.72|4050.35|4050.35|0
1676902200000|2023-02-20 14:10:00|4052.02|4052.02|4051.72|4051.72|4052.02|4052.02|4051.72|4051.72|0
1676902500000|2023-02-20 14:15:00|4052.99|4052.99|4052.99|4052.99|4054.26|4054.26|4052.99|4052.99|0
1676902800000|2023-02-20 14:20:00|4052.83|4052.83|4054.1|4054.1|4054.1|4054.1|4052.83|4052.83|0
1676903100000|2023-02-20 14:25:00|4052.83|4052.83|4054.1|4054.1|4054.1|4054.1|4052.83|4052.83|0
1676903400000|2023-02-20 14:30:00|4054.4|4054.4|4052.83|4052.83|4054.4|4054.4|4052.83|4052.83|0
1676903700000|2023-02-20 14:35:00|4052.92|4052.92|4053.09|4053.09|4053.09|4053.09|4052.59|4052.59|0
1676904000000|2023-02-20 14:40:00|4053.26|4053.26|4056.37|4056.37|4056.37|4056.37|4053.26|4053.26|0
1676904300000|2023-02-20 14:45:00|4057.64|4057.64|4064.49|4064.49|4064.49|4064.49|4057.64|4057.64|0
1676904600000|2023-02-20 14:50:00|4063.22|4063.22|4060.56|4060.56|4065.95|4065.95|4060.56|4060.56|0
1676904900000|2023-02-20 14:55:00|4059.29|4059.29|4062.74|4062.74|4062.74|4062.74|4058.93|4058.93|0
1676905200000|2023-02-20 15:00:00|4061.47|4061.47|4063.25|4063.25|4063.25|4063.25|4060.54|4060.54|0
1676905500000|2023-02-20 15:05:00|4063.79|4063.79|4063.86|4063.86|4064.16|4064.16|4062.52|4062.52|0
1676905800000|2023-02-20 15:10:00|4064.06|4064.06|4061.53|4061.53|4064.26|4064.26|4061.53|4061.53|0
1676906100000|2023-02-20 15:15:00|4060.26|4060.26|4061.53|4061.53|4062.8|4062.8|4060.26|4060.26|0
1676906400000|2023-02-20 15:20:00|4061.63|4061.63|4060.34|4060.34|4061.81|4061.81|4060.34|4060.34|0
1676906700000|2023-02-20 15:25:00|4059.07|4059.07|4055.63|4055.63|4060.34|4060.34|4055.63|4055.63|0
1676907000000|2023-02-20 15:30:00|4055.47|4055.47|4058.54|4058.54|4061.09|4061.09|4055.47|4055.47|0
1676907300000|2023-02-20 15:35:00|4058.64|4058.64|4059.92|4059.92|4059.92|4059.92|4058.64|4058.64|0
1676907600000|2023-02-20 15:40:00|4061.19|4061.19|4061.72|4061.72|4062.66|4062.66|4061.19|4061.19|0
1676907900000|2023-02-20 15:45:00|4061.52|4061.52|4060.15|4060.15|4061.52|4061.52|4060.15|4060.15|0
1676908200000|2023-02-20 15:50:00|4062.69|4062.69|4065.24|4065.24|4065.24|4065.24|4061.42|4061.42|0
1676908500000|2023-02-20 15:55:00|4065.42|4065.42|4066.69|4066.69|4066.69|4066.69|4065.42|4065.42|0
1676908800000|2023-02-20 16:00:00|4067.96|4067.96|4061.06|4061.06|4067.96|4067.96|4061.06|4061.06|0
1676909100000|2023-02-20 16:05:00|4061.16|4061.16|4059.49|4059.49|4061.46|4061.46|4059.49|4059.49|0
1676909400000|2023-02-20 16:10:00|4059.39|4059.39|4060.66|4060.66|4060.66|4060.66|4059.39|4059.39|0
1676909700000|2023-02-20 16:15:00|4060.76|4060.76|4060.68|4060.68|4060.95|4060.95|4060.17|4060.17|0
1676910000000|2023-02-20 16:20:00|4061.95|4061.95|4066.05|4066.05|4066.05|4066.05|4061.95|4061.95|0
1676910300000|2023-02-20 16:25:00|4066.35|4066.35|4065.63|4065.63|4066.35|4066.35|4063.14|4063.14|0
1676967300000|2023-02-21 08:15:00|4050.9|4050.9|4041.1|4041.1|4050.9|4050.9|4041.1|4041.1|0
1676967600000|2023-02-21 08:20:00|4040.7|4040.7|4045.79|4045.79|4049.21|4049.21|4040.31|4040.31|0
1676967900000|2023-02-21 08:25:00|4047.06|4047.06|4050.88|4050.88|4052.15|4052.15|4047.06|4047.06|0
1676968200000|2023-02-21 08:30:00|4053.42|4053.42|4047.1|4047.1|4053.42|4053.42|4047.1|4047.1|0
1676968500000|2023-02-21 08:35:00|4049.64|4049.64|4045.2|4045.2|4049.64|4049.64|4039.62|4039.62|0
1676968800000|2023-02-21 08:40:00|4042.66|4042.66|4032.29|4032.29|4042.66|4042.66|4031.79|4031.79|0
1676969100000|2023-02-21 08:45:00|4029.74|4029.74|4022.29|4022.29|4031.53|4031.53|4021.02|4021.02|0
1676969400000|2023-02-21 08:50:00|4021.02|4021.02|4026.11|4026.11|4026.11|4026.11|4019.75|4019.75|0
1676969700000|2023-02-21 08:55:00|4023.57|4023.57|4021.96|4021.96|4028.65|4028.65|4021.96|4021.96|0
1676970000000|2023-02-21 09:00:00|4021.76|4021.76|4023.76|4023.76|4023.76|4023.76|4018.64|4018.64|0
1676970300000|2023-02-21 09:05:00|4023.86|4023.86|4023.6|4023.6|4023.86|4023.86|4021.15|4021.15|0
1676970600000|2023-02-21 09:10:00|4027.41|4027.41|4034.11|4034.11|4034.11|4034.11|4027.41|4027.41|0
1676970900000|2023-02-21 09:15:00|4035.38|4035.38|4037.47|4037.47|4042.66|4042.66|4035.38|4035.38|0
1676971200000|2023-02-21 09:20:00|4040.02|4040.02|4037.57|4037.57|4041.39|4041.39|4033.76|4033.76|0
1676971500000|2023-02-21 09:25:00|4040.12|4040.12|4046.94|4046.94|4046.94|4046.94|4040.12|4040.12|0
1676971800000|2023-02-21 09:30:00|4048.21|4048.21|4053.6|4053.6|4053.96|4053.96|4048.21|4048.21|0
1676972100000|2023-02-21 09:35:00|4056.14|4056.14|4048.31|4048.31|4056.14|4056.14|4048.31|4048.31|0
1676972400000|2023-02-21 09:40:00|4049.58|4049.58|4053.58|4053.58|4053.58|4053.58|4049.58|4049.58|0
1676972700000|2023-02-21 09:45:00|4052.31|4052.31|4051.03|4051.03|4053.58|4053.58|4051.03|4051.03|0
1676973000000|2023-02-21 09:50:00|4052.31|4052.31|4059.76|4059.76|4059.76|4059.76|4052.31|4052.31|0
1676973300000|2023-02-21 09:55:00|4059.46|4059.46|4054.55|4054.55|4060.73|4060.73|4054.55|4054.55|0
1676973600000|2023-02-21 10:00:00|4053.28|4053.28|4046.55|4046.55|4053.28|4053.28|4046.55|4046.55|0
1676973900000|2023-02-21 10:05:00|4044.01|4044.01|4041.19|4041.19|4044.01|4044.01|4039.92|4039.92|0
1676974200000|2023-02-21 10:10:00|4043.73|4043.73|4036.61|4036.61|4043.73|4043.73|4035.14|4035.14|0
1676974500000|2023-02-21 10:15:00|4035.34|4035.34|4029.46|4029.46|4035.54|4035.54|4029.26|4029.26|0
1676974800000|2023-02-21 10:20:00|4029.16|4029.16|4031.3|4031.3|4034.34|4034.34|4029.16|4029.16|0
1676975100000|2023-02-21 10:25:00|4031.66|4031.66|4029.22|4029.22|4033.29|4033.29|4024.13|4024.13|0
1676975400000|2023-02-21 10:30:00|4028.12|4028.12|4030.37|4030.37|4031.64|4031.64|4027.62|4027.62|0
1676975700000|2023-02-21 10:35:00|4029.09|4029.09|4033.11|4033.11|4033.11|4033.11|4025.28|4025.28|0
1676976000000|2023-02-21 10:40:00|4033.21|4033.21|4033.03|4033.03|4033.21|4033.21|4033.03|4033.03|0
1676976300000|2023-02-21 10:45:00|4032.53|4032.53|4029.99|4029.99|4033.8|4033.8|4029.99|4029.99|0
1676976600000|2023-02-21 10:50:00|4035.07|4035.07|4031.26|4031.26|4035.07|4035.07|4031.26|4031.26|0
1676976900000|2023-02-21 10:55:00|4031.86|4031.86|4031.68|4031.68|4033.13|4033.13|4031.68|4031.68|0
1676977200000|2023-02-21 11:00:00|4030.41|4030.41|4028.77|4028.77|4030.41|4030.41|4027.5|4027.5|0
1676977500000|2023-02-21 11:05:00|4026.22|4026.22|4017.32|4017.32|4026.22|4026.22|4017.32|4017.32|0
1676977800000|2023-02-21 11:10:00|4018.59|4018.59|4018.99|4018.99|4018.99|4018.99|4018.59|4018.59|0
1676978100000|2023-02-21 11:15:00|4019.53|4019.53|4025.46|4025.46|4025.63|4025.63|4019.17|4019.17|0
1676978400000|2023-02-21 11:20:00|4026.74|4026.74|4030.72|4030.72|4030.72|4030.72|4026.74|4026.74|0
1676978700000|2023-02-21 11:25:00|4031.99|4031.99|4029.45|4029.45|4033.26|4033.26|4029.45|4029.45|0
1676979000000|2023-02-21 11:30:00|4029.27|4029.27|4026.72|4026.72|4029.27|4029.27|4026.72|4026.72|0
1676979300000|2023-02-21 11:35:00|4027.99|4027.99|4029.29|4029.29|4029.29|4029.29|4027.99|4027.99|0
1676979600000|2023-02-21 11:40:00|4031.83|4031.83|4033.1|4033.1|4033.1|4033.1|4031.83|4031.83|0
1676979900000|2023-02-21 11:45:00|4038.19|4038.19|4038.19|4038.19|4038.19|4038.19|4038.19|4038.19|0
1676980200000|2023-02-21 11:50:00|4037.89|4037.89|4035.65|4035.65|4037.89|4037.89|4035.35|4035.35|0
1676980500000|2023-02-21 11:55:00|4035.55|4035.55|4036.82|4036.82|4036.82|4036.82|4035.55|4035.55|0
1676980800000|2023-02-21 12:00:00|4037.36|4037.36|4036.27|4036.27|4039.9|4039.9|4036.27|4036.27|0
1676981100000|2023-02-21 12:05:00|4031.18|4031.18|4032.28|4032.28|4032.28|4032.28|4030.85|4030.85|0
1676981700000|2023-02-21 12:15:00|4034.83|4034.83|4034.83|4034.83|4034.83|4034.83|4034.83|4034.83|0
1676982000000|2023-02-21 12:20:00|4033.56|4033.56|4029.74|4029.74|4033.56|4033.56|4029.74|4029.74|0
1676982300000|2023-02-21 12:25:00|4029.94|4029.94|4031.71|4031.71|4031.71|4031.71|4029.94|4029.94|0
1676982600000|2023-02-21 12:30:00|4030.44|4030.44|4031.15|4031.15|4031.71|4031.71|4030.44|4030.44|0
1676982900000|2023-02-21 12:35:00|4032.42|4032.42|4032.42|4032.42|4032.42|4032.42|4032.42|4032.42|0
1676983200000|2023-02-21 12:40:00|4032.78|4032.78|4031.39|4031.39|4032.96|4032.96|4031.39|4031.39|0
1676983500000|2023-02-21 12:45:00|4031.19|4031.19|4031.37|4031.37|4032.64|4032.64|4031.19|4031.19|0
1676983800000|2023-02-21 12:50:00|4032.64|4032.64|4033.54|4033.54|4033.54|4033.54|4032.64|4032.64|0
1676984100000|2023-02-21 12:55:00|4036.08|4036.08|4032.47|4032.47|4036.08|4036.08|4032.27|4032.27|0
1676984400000|2023-02-21 13:00:00|4028.65|4028.65|4022.37|4022.37|4028.65|4028.65|4021.26|4021.26|0
1676984700000|2023-02-21 13:05:00|4024.91|4024.91|4025.27|4025.27|4025.27|4025.27|4024.91|4024.91|0
1676985000000|2023-02-21 13:10:00|4021.45|4021.45|4014.9|4014.9|4021.45|4021.45|4012.55|4012.55|0
1676985300000|2023-02-21 13:15:00|4014.73|4014.73|4017.27|4017.27|4018.55|4018.55|4012.19|4012.19|0
1676985600000|2023-02-21 13:20:00|4016|4016|4014.73|4014.73|4016|4016|4014.73|4014.73|0
1676985900000|2023-02-21 13:25:00|4012.19|4012.19|4012.39|4012.39|4012.39|4012.39|4008.37|4008.37|0
1676986200000|2023-02-21 13:30:00|4012.49|4012.49|4008.73|4008.73|4014.16|4014.16|4005.89|4005.89|0
1676986500000|2023-02-21 13:35:00|4008.93|4008.93|4008.31|4008.31|4009.29|4009.29|4007.66|4007.66|0
1676986800000|2023-02-21 13:40:00|4007.04|4007.04|3998.59|3998.59|4008.31|4008.31|3998.59|3998.59|0
1676987100000|2023-02-21 13:45:00|3996.04|3996.04|3998.24|3998.24|3998.24|3998.24|3996.04|3996.04|0
1676987400000|2023-02-21 13:50:00|3999.51|3999.51|4002.16|4002.16|4003.43|4003.43|3999.51|3999.51|0
1676987700000|2023-02-21 13:55:00|4005.97|4005.97|4004.8|4004.8|4006.17|4006.17|4004.8|4004.8|0
1676988000000|2023-02-21 14:00:00|4002.26|4002.26|4000.79|4000.79|4003.33|4003.33|4000.69|4000.69|0
1676988300000|2023-02-21 14:05:00|4000.69|4000.69|4000.69|4000.69|4005.77|4005.77|4000.69|4000.69|0
1676988600000|2023-02-21 14:10:00|4000.59|4000.59|4001.96|4001.96|4001.96|4001.96|4000.59|4000.59|0
1676988900000|2023-02-21 14:15:00|4000.69|4000.69|4004.5|4004.5|4005.77|4005.77|4000.69|4000.69|0
1676989200000|2023-02-21 14:20:00|4003.23|4003.23|4001.89|4001.89|4004.33|4004.33|4001.69|4001.69|0
1676989500000|2023-02-21 14:25:00|4001.79|4001.79|4005.51|4005.51|4005.51|4005.51|3999.25|3999.25|0
1676989800000|2023-02-21 14:30:00|4005.61|4005.61|4006.3|4006.3|4009.82|4009.82|4005.03|4005.03|0
1676990100000|2023-02-21 14:35:00|4006.2|4006.2|4003.48|4003.48|4007.67|4007.67|3999.84|3999.84|0
1676990400000|2023-02-21 14:40:00|4003.38|4003.38|3999.35|3999.35|4003.48|4003.48|3999.35|3999.35|0
1676990700000|2023-02-21 14:45:00|3999.05|3999.05|3990.77|3990.77|3999.05|3999.05|3990.74|3990.74|0
1676991000000|2023-02-21 14:50:00|3992.04|3992.04|3998.22|3998.22|4001.89|4001.89|3990.34|3990.34|0
1676991300000|2023-02-21 14:55:00|3996.95|3996.95|3993.6|3993.6|3999.96|3999.96|3992.33|3992.33|0
1676991600000|2023-02-21 15:00:00|3993.2|3993.2|3981.76|3981.76|3993.2|3993.2|3979.75|3979.75|0
1676991900000|2023-02-21 15:05:00|3980.49|3980.49|3983.33|3983.33|3986.75|3986.75|3979.12|3979.12|0
1676992200000|2023-02-21 15:10:00|3982.06|3982.06|3974.78|3974.78|3982.06|3982.06|3972.77|3972.77|0
1676992500000|2023-02-21 15:15:00|3976.06|3976.06|3981.54|3981.54|3981.54|3981.54|3974.78|3974.78|0
1676992800000|2023-02-21 15:20:00|3982.81|3982.81|3980.54|3980.54|3984.25|3984.25|3976.82|3976.82|0
1676993100000|2023-02-21 15:25:00|3979.26|3979.26|3971.53|3971.53|3979.26|3979.26|3970.26|3970.26|0
1676993400000|2023-02-21 15:30:00|3968.99|3968.99|3972.65|3972.65|3972.65|3972.65|3968.99|3968.99|0
1676993700000|2023-02-21 15:35:00|3968.83|3968.83|3972.55|3972.55|3977.09|3977.09|3968.83|3968.83|0
1676994000000|2023-02-21 15:40:00|3973.82|3973.82|3977.64|3977.64|3980.38|3980.38|3973.82|3973.82|0
1676994300000|2023-02-21 15:45:00|3977.54|3977.54|3972.05|3972.05|3978.81|3978.81|3971.89|3971.89|0
1676994600000|2023-02-21 15:50:00|3971.85|3971.85|3965.16|3965.16|3971.85|3971.85|3965.16|3965.16|0
1676994900000|2023-02-21 15:55:00|3964.8|3964.8|3961.99|3961.99|3964.8|3964.8|3961.99|3961.99|0
1676995200000|2023-02-21 16:00:00|3963.56|3963.56|3964.83|3964.83|3967.38|3967.38|3963.56|3963.56|0
1676995500000|2023-02-21 16:05:00|3963.56|3963.56|3960.01|3960.01|3963.56|3963.56|3958.18|3958.18|0
1676995800000|2023-02-21 16:10:00|3957.46|3957.46|3959.81|3959.81|3962.55|3962.55|3957.46|3957.46|0
1676996100000|2023-02-21 16:15:00|3959.64|3959.64|3965.43|3965.43|3965.43|3965.43|3957.66|3957.66|0
1676996400000|2023-02-21 16:20:00|3965.33|3965.33|3963.38|3963.38|3966.77|3966.77|3963.28|3963.28|0
1676996700000|2023-02-21 16:25:00|3963.56|3963.56|3960.7|3960.7|3963.74|3963.74|3959.42|3959.42|0
1677053700000|2023-02-22 08:15:00|3933.54|3933.54|3929.72|3929.72|3933.54|3933.54|3929.72|3929.72|0
1677054000000|2023-02-22 08:20:00|3933.54|3933.54|3938.63|3938.63|3944.98|3944.98|3933.54|3933.54|0
1677054300000|2023-02-22 08:25:00|3939.9|3939.9|3929.86|3929.86|3941.17|3941.17|3927.31|3927.31|0
1677054600000|2023-02-22 08:30:00|3927.31|3927.31|3920.45|3920.45|3927.31|3927.31|3920.45|3920.45|0
1677054900000|2023-02-22 08:35:00|3920.95|3920.95|3910.21|3910.21|3922.22|3922.22|3909.04|3909.04|0
1677055200000|2023-02-22 08:40:00|3911.49|3911.49|3898.43|3898.43|3911.49|3911.49|3898.43|3898.43|0
1677055500000|2023-02-22 08:45:00|3897.16|3897.16|3901.69|3901.69|3905.5|3905.5|3897.04|3897.04|0
1677055800000|2023-02-22 08:50:00|3902.96|3902.96|3910.89|3910.89|3910.89|3910.89|3902.96|3902.96|0
1677056100000|2023-02-22 08:55:00|3909.62|3909.62|3915.13|3915.13|3915.63|3915.63|3909.62|3909.62|0
1677056400000|2023-02-22 09:00:00|3913.86|3913.86|3912.89|3912.89|3916.41|3916.41|3912.59|3912.59|0
1677056700000|2023-02-22 09:05:00|3920.52|3920.52|3919.08|3919.08|3924.34|3924.34|3916.7|3916.7|0
1677057000000|2023-02-22 09:10:00|3916.54|3916.54|3916.21|3916.21|3916.54|3916.54|3912.72|3912.72|0
1677057300000|2023-02-22 09:15:00|3918.75|3918.75|3916.21|3916.21|3918.75|3918.75|3913.66|3913.66|0
1677057600000|2023-02-22 09:20:00|3918.75|3918.75|3919.08|3919.08|3923.67|3923.67|3918.58|3918.58|0
1677057900000|2023-02-22 09:25:00|3917.81|3917.81|3911.45|3911.45|3917.81|3917.81|3911.45|3911.45|0
1677058200000|2023-02-22 09:30:00|3910.18|3910.18|3912.29|3912.29|3912.29|3912.29|3908.41|3908.41|0
1677058500000|2023-02-22 09:35:00|3911.02|3911.02|3909.38|3909.38|3912.29|3912.29|3904.1|3904.1|0
1677058800000|2023-02-22 09:40:00|3910.65|3910.65|3914.83|3914.83|3917.38|3917.38|3910.65|3910.65|0
1677059100000|2023-02-22 09:45:00|3915|3915|3921.36|3921.36|3921.36|3921.36|3915|3915|0
1677059400000|2023-02-22 09:50:00|3923.9|3923.9|3923.86|3923.86|3925.13|3925.13|3922.93|3922.93|0
1677059700000|2023-02-22 09:55:00|3924.19|3924.19|3920.81|3920.81|3926.84|3926.84|3920.48|3920.48|0
1677060000000|2023-02-22 10:00:00|3918.27|3918.27|3916.66|3916.66|3919.37|3919.37|3916.66|3916.66|0
1677060300000|2023-02-22 10:05:00|3914.12|3914.12|3913.62|3913.62|3915.39|3915.39|3912.65|3912.65|0
1677060600000|2023-02-22 10:10:00|3913.42|3913.42|3905.06|3905.06|3913.42|3913.42|3905.06|3905.06|0
1677060900000|2023-02-22 10:15:00|3906.33|3906.33|3906.63|3906.63|3907.8|3907.8|3903.79|3903.79|0
1677061200000|2023-02-22 10:20:00|3905.36|3905.36|3900.14|3900.14|3905.36|3905.36|3897.13|3897.13|0
1677061500000|2023-02-22 10:25:00|3901.41|3901.41|3904.04|3904.04|3906.42|3906.42|3901.41|3901.41|0
1677061800000|2023-02-22 10:30:00|3902.77|3902.77|3898.26|3898.26|3904.04|3904.04|3896.99|3896.99|0
1677062100000|2023-02-22 10:35:00|3899.53|3899.53|3892.11|3892.11|3899.53|3899.53|3889.57|3889.57|0
1677062400000|2023-02-22 10:40:00|3891.95|3891.95|3905.26|3905.26|3905.26|3905.26|3891.95|3891.95|0
1677062700000|2023-02-22 10:45:00|3905.56|3905.56|3901.94|3901.94|3907.03|3907.03|3900.67|3900.67|0
1677063000000|2023-02-22 10:50:00|3900.67|3900.67|3896.62|3896.62|3900.67|3900.67|3895.02|3895.02|0
1677063300000|2023-02-22 10:55:00|3895.35|3895.35|3897.16|3897.16|3897.16|3897.16|3892.81|3892.81|0
1677063600000|2023-02-22 11:00:00|3895.89|3895.89|3900.07|3900.07|3900.07|3900.07|3895.89|3895.89|0
1677063900000|2023-02-22 11:05:00|3900.27|3900.27|3902.81|3902.81|3902.81|3902.81|3900.27|3900.27|0
1677064200000|2023-02-22 11:10:00|3901.54|3901.54|3903.11|3903.11|3903.11|3903.11|3901.34|3901.34|0
1677064500000|2023-02-22 11:15:00|3904.38|3904.38|3904.19|3904.19|3904.38|3904.38|3901.64|3901.64|0
1677064800000|2023-02-22 11:20:00|3904.09|3904.09|3904.38|3904.38|3904.38|3904.38|3901.54|3901.54|0
1677065100000|2023-02-22 11:25:00|3905.1|3905.1|3900.02|3900.02|3905.1|3905.1|3898.54|3898.54|0
1677065400000|2023-02-22 11:30:00|3898.74|3898.74|3898.11|3898.11|3899.98|3899.98|3897.54|3897.54|0
1677065700000|2023-02-22 11:35:00|3898.21|3898.21|3896.94|3896.94|3900.76|3900.76|3896.94|3896.94|0
1677066000000|2023-02-22 11:40:00|3895.67|3895.67|3894.43|3894.43|3897.14|3897.14|3894.43|3894.43|0
1677066300000|2023-02-22 11:45:00|3894.33|3894.33|3887.77|3887.77|3895.6|3895.6|3887.77|3887.77|0
1677066600000|2023-02-22 11:50:00|3891.59|3891.59|3896.97|3896.97|3896.97|3896.97|3891.59|3891.59|0
1677066900000|2023-02-22 11:55:00|3898.24|3898.24|3902.98|3902.98|3902.98|3902.98|3898.24|3898.24|0
1677067200000|2023-02-22 12:00:00|3904.25|3904.25|3906.22|3906.22|3906.79|3906.79|3904.25|3904.25|0
1677067500000|2023-02-22 12:05:00|3907.49|3907.49|3914.25|3914.25|3914.25|3914.25|3907.49|3907.49|0
1677067800000|2023-02-22 12:10:00|3915.52|3915.52|3913.33|3913.33|3915.52|3915.52|3913.23|3913.23|0
1677068100000|2023-02-22 12:15:00|3914.61|3914.61|3916.85|3916.85|3917.25|3917.25|3914.31|3914.31|0
1677068400000|2023-02-22 12:20:00|3916.95|3916.95|3922.24|3922.24|3922.24|3922.24|3916.95|3916.95|0
1677068700000|2023-02-22 12:25:00|3922.06|3922.06|3925.03|3925.03|3926.3|3926.3|3922.06|3922.06|0
1677069000000|2023-02-22 12:30:00|3927.58|3927.58|3926.47|3926.47|3927.74|3927.74|3926.47|3926.47|0
1677069300000|2023-02-22 12:35:00|3925.2|3925.2|3926.5|3926.5|3929.41|3929.41|3925.2|3925.2|0
1677069600000|2023-02-22 12:40:00|3926.34|3926.34|3934.27|3934.27|3935.54|3935.54|3926.34|3926.34|0
1677069900000|2023-02-22 12:45:00|3935.54|3935.54|3929.01|3929.01|3936.81|3936.81|3929.01|3929.01|0
1677070200000|2023-02-22 12:50:00|3927.74|3927.74|3928.99|3928.99|3929.87|3929.87|3924.78|3924.78|0
1677070800000|2023-02-22 13:00:00|3927.72|3927.72|3927.82|3927.82|3929.19|3929.19|3926.55|3926.55|0
1677071100000|2023-02-22 13:05:00|3927.64|3927.64|3926.17|3926.17|3927.64|3927.64|3926.17|3926.17|0
1677071400000|2023-02-22 13:10:00|3927.44|3927.44|3926.17|3926.17|3927.44|3927.44|3924.9|3924.9|0
1677071700000|2023-02-22 13:15:00|3926|3926|3928.85|3928.85|3931.09|3931.09|3926|3926|0
1677072000000|2023-02-22 13:20:00|3927.58|3927.58|3929.15|3929.15|3930.42|3930.42|3927.58|3927.58|0
1677072300000|2023-02-22 13:25:00|3930.42|3930.42|3926.96|3926.96|3930.78|3930.78|3926.96|3926.96|0
1677072600000|2023-02-22 13:30:00|3928.23|3928.23|3930.98|3930.98|3932.25|3932.25|3927.93|3927.93|0
1677072900000|2023-02-22 13:35:00|3930.81|3930.81|3930.81|3930.81|3932.08|3932.08|3930.54|3930.54|0
1677073200000|2023-02-22 13:40:00|3929.54|3929.54|3931.73|3931.73|3932.2|3932.2|3929.54|3929.54|0
1677073500000|2023-02-22 13:45:00|3933|3933|3932.06|3932.06|3934.27|3934.27|3931.13|3931.13|0
1677073800000|2023-02-22 13:50:00|3932.24|3932.24|3935.44|3935.44|3937.98|3937.98|3930.65|3930.65|0
1677074100000|2023-02-22 13:55:00|3935.93|3935.93|3937.21|3937.21|3937.21|3937.21|3932.12|3932.12|0
1677074400000|2023-02-22 14:00:00|3939.75|3939.75|3934.84|3934.84|3939.75|3939.75|3933.39|3933.39|0
1677074700000|2023-02-22 14:05:00|3936.11|3936.11|3934.82|3934.82|3936.21|3936.21|3933.55|3933.55|0
1677075000000|2023-02-22 14:10:00|3934.72|3934.72|3931.98|3931.98|3934.72|3934.72|3930.71|3930.71|0
1677075300000|2023-02-22 14:15:00|3930.71|3930.71|3933.15|3933.15|3934.52|3934.52|3929.43|3929.43|0
1677075600000|2023-02-22 14:20:00|3934.42|3934.42|3929.28|3929.28|3934.72|3934.72|3929.28|3929.28|0
1677075900000|2023-02-22 14:25:00|3929.11|3929.11|3928.31|3928.31|3931.65|3931.65|3928.31|3928.31|0
1677076200000|2023-02-22 14:30:00|3929.58|3929.58|3936.33|3936.33|3940.24|3940.24|3929.58|3929.58|0
1677076500000|2023-02-22 14:35:00|3936.23|3936.23|3933.98|3933.98|3936.23|3936.23|3932.51|3932.51|0
1677076800000|2023-02-22 14:40:00|3932.71|3932.71|3935.98|3935.98|3936.18|3936.18|3932.71|3932.71|0
1677077100000|2023-02-22 14:45:00|3937.25|3937.25|3936.95|3936.95|3937.25|3937.25|3935.98|3935.98|0
1677077400000|2023-02-22 14:50:00|3935.68|3935.68|3931.57|3931.57|3935.68|3935.68|3931.57|3931.57|0
1677077700000|2023-02-22 14:55:00|3931.37|3931.37|3920.53|3920.53|3931.37|3931.37|3920.53|3920.53|0
1677078000000|2023-02-22 15:00:00|3920.23|3920.23|3914.5|3914.5|3922.59|3922.59|3913.23|3913.23|0
1677078300000|2023-02-22 15:05:00|3914.4|3914.4|3916.28|3916.28|3918.21|3918.21|3914.4|3914.4|0
1677078600000|2023-02-22 15:10:00|3913.73|3913.73|3915.97|3915.97|3915.97|3915.97|3909.62|3909.62|0
1677078900000|2023-02-22 15:15:00|3921.06|3921.06|3921.52|3921.52|3921.52|3921.52|3917.05|3917.05|0
1677079200000|2023-02-22 15:20:00|3922.79|3922.79|3926.84|3926.84|3926.84|3926.84|3920.25|3920.25|0
1677079500000|2023-02-22 15:25:00|3927.04|3927.04|3922.08|3922.08|3931.68|3931.68|3922.08|3922.08|0
1677079800000|2023-02-22 15:30:00|3921.91|3921.91|3917.93|3917.93|3925.56|3925.56|3916.66|3916.66|0
1677080100000|2023-02-22 15:35:00|3919.2|3919.2|3918.11|3918.11|3923.12|3923.12|3918.11|3918.11|0
1677080400000|2023-02-22 15:40:00|3919.38|3919.38|3923.38|3923.38|3924.47|3924.47|3919.38|3919.38|0
1677080700000|2023-02-22 15:45:00|3923.77|3923.77|3925.44|3925.44|3925.44|3925.44|3923.48|3923.48|0
1677081000000|2023-02-22 15:50:00|3926.72|3926.72|3927.71|3927.71|3928.21|3928.21|3925.34|3925.34|0
1677081300000|2023-02-22 15:55:00|3928.98|3928.98|3930.33|3930.33|3930.43|3930.43|3927.81|3927.81|0
1677081600000|2023-02-22 16:00:00|3930.63|3930.63|3928.59|3928.59|3931.13|3931.13|3928.09|3928.09|0
1677081900000|2023-02-22 16:05:00|3927.31|3927.31|3931.03|3931.03|3932.3|3932.3|3927.31|3927.31|0
1677082200000|2023-02-22 16:10:00|3929.76|3929.76|3926.74|3926.74|3931.2|3931.2|3926.74|3926.74|0
1677082500000|2023-02-22 16:15:00|3927.04|3927.04|3926.97|3926.97|3929.68|3929.68|3926.94|3926.94|0
1677082800000|2023-02-22 16:20:00|3925.7|3925.7|3927.05|3927.05|3930.78|3930.78|3925.7|3925.7|0
1677083100000|2023-02-22 16:25:00|3926.95|3926.95|3921.4|3921.4|3928.24|3928.24|3921.4|3921.4|0
1677140100000|2023-02-23 08:15:00|3953.29|3953.29|3959.45|3959.45|3959.45|3959.45|3952.74|3952.74|0
1677140400000|2023-02-23 08:20:00|3955.64|3955.64|3959.62|3959.62|3959.62|3959.62|3954.37|3954.37|0
1677140700000|2023-02-23 08:25:00|3962.16|3962.16|3965.98|3965.98|3965.98|3965.98|3958.35|3958.35|0
1677141000000|2023-02-23 08:30:00|3967.25|3967.25|3974.14|3974.14|3977.79|3977.79|3967.25|3967.25|0
1677141300000|2023-02-23 08:35:00|3972.87|3972.87|3979.17|3979.17|3980.92|3980.92|3971.6|3971.6|0
1677141600000|2023-02-23 08:40:00|3979.34|3979.34|3970.81|3970.81|3979.34|3979.34|3970.81|3970.81|0
1677141900000|2023-02-23 08:45:00|3972.08|3972.08|3968.86|3968.86|3973.36|3973.36|3968.86|3968.86|0
1677142200000|2023-02-23 08:50:00|3970.13|3970.13|3971.57|3971.57|3974.12|3974.12|3970.13|3970.13|0
1677142500000|2023-02-23 08:55:00|3968.53|3968.53|3970.2|3970.2|3970.2|3970.2|3968.53|3968.53|0
1677142800000|2023-02-23 09:00:00|3970.03|3970.03|3968.76|3968.76|3973.85|3973.85|3968.76|3968.76|0
1677143100000|2023-02-23 09:05:00|3970.03|3970.03|3970.81|3970.81|3972.08|3972.08|3969.54|3969.54|0
1677143400000|2023-02-23 09:10:00|3970.97|3970.97|3971.65|3971.65|3973.22|3973.22|3970.38|3970.38|0
1677143700000|2023-02-23 09:15:00|3971.48|3971.48|3975.29|3975.29|3975.46|3975.46|3971.48|3971.48|0
1677144000000|2023-02-23 09:20:00|3974.01|3974.01|3969.1|3969.1|3975.29|3975.29|3966.56|3966.56|0
1677144300000|2023-02-23 09:25:00|3971.65|3971.65|3970.37|3970.37|3971.65|3971.65|3969.1|3969.1|0
1677144600000|2023-02-23 09:30:00|3967.83|3967.83|3963.52|3963.52|3967.83|3967.83|3962.25|3962.25|0
1677144900000|2023-02-23 09:35:00|3963.72|3963.72|3957.36|3957.36|3964.99|3964.99|3956.09|3956.09|0
1677145200000|2023-02-23 09:40:00|3956.09|3956.09|3954.65|3954.65|3956.09|3956.09|3954.65|3954.65|0
1677145500000|2023-02-23 09:45:00|3955.92|3955.92|3955.92|3955.92|3956.09|3956.09|3953.38|3953.38|0
1677145800000|2023-02-23 09:50:00|3957.19|3957.19|3959.73|3959.73|3959.73|3959.73|3957.19|3957.19|0
1677146100000|2023-02-23 09:55:00|3957.19|3957.19|3957.01|3957.01|3957.19|3957.19|3957.01|3957.01|0
1677146400000|2023-02-23 10:00:00|3955.74|3955.74|3959.87|3959.87|3959.87|3959.87|3954.25|3954.25|0
1677146700000|2023-02-23 10:05:00|3953.51|3953.51|3949.31|3949.31|3953.51|3953.51|3949.31|3949.31|0
1677147000000|2023-02-23 10:10:00|3946.77|3946.77|3948.21|3948.21|3948.21|3948.21|3944.39|3944.39|0
1677147300000|2023-02-23 10:15:00|3948.5|3948.5|3951.13|3951.13|3951.13|3951.13|3945.86|3945.86|0
1677147600000|2023-02-23 10:20:00|3951.23|3951.23|3946.86|3946.86|3951.23|3951.23|3946.14|3946.14|0
1677147900000|2023-02-23 10:25:00|3947.16|3947.16|3936.22|3936.22|3947.16|3947.16|3936.22|3936.22|0
1677148200000|2023-02-23 10:30:00|3933.67|3933.67|3933.77|3933.77|3938.76|3938.76|3933.18|3933.18|0
1677148500000|2023-02-23 10:35:00|3932.5|3932.5|3932.5|3932.5|3933.77|3933.77|3931.23|3931.23|0
1677148800000|2023-02-23 10:40:00|3933.77|3933.77|3937.6|3937.6|3937.6|3937.6|3933.77|3933.77|0
1677149100000|2023-02-23 10:45:00|3938.5|3938.5|3939.67|3939.67|3939.77|3939.77|3938.5|3938.5|0
1677149400000|2023-02-23 10:50:00|3942.21|3942.21|3943.48|3943.48|3946.03|3946.03|3942.21|3942.21|0
1677149700000|2023-02-23 10:55:00|3944.76|3944.76|3947.3|3947.3|3947.3|3947.3|3943.48|3943.48|0
1677150000000|2023-02-23 11:00:00|3948.57|3948.57|3949.94|3949.94|3949.94|3949.94|3948.57|3948.57|0
1677150300000|2023-02-23 11:05:00|3948.67|3948.67|3948.67|3948.67|3948.67|3948.67|3948.67|3948.67|0
1677150600000|2023-02-23 11:10:00|3948.97|3948.97|3943.22|3943.22|3948.97|3948.97|3943.22|3943.22|0
1677150900000|2023-02-23 11:15:00|3941.95|3941.95|3935.43|3935.43|3941.95|3941.95|3931.61|3931.61|0
1677151200000|2023-02-23 11:20:00|3935.07|3935.07|3937.45|3937.45|3937.61|3937.61|3935.07|3935.07|0
1677151500000|2023-02-23 11:25:00|3936.17|3936.17|3932.53|3932.53|3936.17|3936.17|3932.53|3932.53|0
1677151800000|2023-02-23 11:30:00|3931.25|3931.25|3937.61|3937.61|3937.61|3937.61|3931.25|3931.25|0
1677152100000|2023-02-23 11:35:00|3937.78|3937.78|3942.9|3942.9|3942.9|3942.9|3937.78|3937.78|0
1677152400000|2023-02-23 11:40:00|3945.44|3945.44|3949.26|3949.26|3949.26|3949.26|3945.44|3945.44|0
1677152700000|2023-02-23 11:45:00|3947.99|3947.99|3942.9|3942.9|3947.99|3947.99|3942.9|3942.9|0
1677153000000|2023-02-23 11:50:00|3945.44|3945.44|3945.44|3945.44|3947.99|3947.99|3945.44|3945.44|0
1677153300000|2023-02-23 11:55:00|3946.72|3946.72|3947.51|3947.51|3947.51|3947.51|3946.72|3946.72|0
1677153600000|2023-02-23 12:00:00|3946.24|3946.24|3948.78|3948.78|3948.78|3948.78|3946.24|3946.24|0
1677153900000|2023-02-23 12:05:00|3947.51|3947.51|3946.69|3946.69|3947.51|3947.51|3946.24|3946.24|0
1677154200000|2023-02-23 12:10:00|3947.18|3947.18|3949.73|3949.73|3949.73|3949.73|3947.18|3947.18|0
1677154500000|2023-02-23 12:15:00|3951|3951|3948.58|3948.58|3951|3951|3948.38|3948.38|0
1677154800000|2023-02-23 12:20:00|3951.12|3951.12|3948.42|3948.42|3951.32|3951.32|3948.42|3948.42|0
1677155100000|2023-02-23 12:25:00|3948.75|3948.75|3950.02|3950.02|3950.02|3950.02|3948.59|3948.59|0
1677155400000|2023-02-23 12:30:00|3948.75|3948.75|3947.33|3947.33|3950.95|3950.95|3947.33|3947.33|0
1677155700000|2023-02-23 12:35:00|3946.93|3946.93|3948.29|3948.29|3948.9|3948.9|3945.66|3945.66|0
1677156300000|2023-02-23 12:45:00|3948.49|3948.49|3947.22|3947.22|3948.49|3948.49|3947.22|3947.22|0
1677156600000|2023-02-23 12:50:00|3947.4|3947.4|3947.4|3947.4|3947.4|3947.4|3947.4|3947.4|0
1677156900000|2023-02-23 12:55:00|3948.67|3948.67|3950.14|3950.14|3950.14|3950.14|3948.67|3948.67|0
1677157200000|2023-02-23 13:00:00|3951.41|3951.41|3949.77|3949.77|3951.41|3951.41|3949.77|3949.77|0
1677157800000|2023-02-23 13:10:00|3949.6|3949.6|3950.1|3950.1|3950.1|3950.1|3949.6|3949.6|0
1677158100000|2023-02-23 13:15:00|3951.37|3951.37|3952.57|3952.57|3952.81|3952.81|3951.37|3951.37|0
1677158400000|2023-02-23 13:20:00|3953.84|3953.84|3953.84|3953.84|3955.11|3955.11|3953.84|3953.84|0
1677158700000|2023-02-23 13:25:00|3953.48|3953.48|3948.3|3948.3|3953.48|3953.48|3948.3|3948.3|0
1677159000000|2023-02-23 13:30:00|3948.89|3948.89|3947.26|3947.26|3952.71|3952.71|3942.37|3942.37|0
1677159300000|2023-02-23 13:35:00|3945.98|3945.98|3944.71|3944.71|3947.26|3947.26|3943.44|3943.44|0
1677159600000|2023-02-23 13:40:00|3945.98|3945.98|3949.8|3949.8|3949.8|3949.8|3943.44|3943.44|0
1677159900000|2023-02-23 13:45:00|3949.9|3949.9|3948.33|3948.33|3951.17|3951.17|3947.06|3947.06|0
1677160200000|2023-02-23 13:50:00|3949.6|3949.6|3950.87|3950.87|3950.87|3950.87|3949.6|3949.6|0
1677160500000|2023-02-23 13:55:00|3950.57|3950.57|3954.55|3954.55|3954.55|3954.55|3950.57|3950.57|0
1677160800000|2023-02-23 14:00:00|3954.95|3954.95|3958.77|3958.77|3958.77|3958.77|3954.95|3954.95|0
1677161100000|2023-02-23 14:05:00|3960.04|3960.04|3958.77|3958.77|3960.04|3960.04|3958.77|3958.77|0
1677161400000|2023-02-23 14:10:00|3958.95|3958.95|3960.22|3960.22|3960.22|3960.22|3958.95|3958.95|0
1677161700000|2023-02-23 14:15:00|3960.42|3960.42|3961.69|3961.69|3961.69|3961.69|3960.42|3960.42|0
1677162000000|2023-02-23 14:20:00|3961.49|3961.49|3962.76|3962.76|3964.03|3964.03|3961.49|3961.49|0
1677162300000|2023-02-23 14:25:00|3962.86|3962.86|3966.86|3966.86|3966.86|3966.86|3962.68|3962.68|0
1677162600000|2023-02-23 14:30:00|3965.58|3965.58|3962.78|3962.78|3966.96|3966.96|3962.78|3962.78|0
1677162900000|2023-02-23 14:35:00|3963.14|3963.14|3961.21|3961.21|3963.14|3963.14|3959.03|3959.03|0
1677163200000|2023-02-23 14:40:00|3962.48|3962.48|3966.28|3966.28|3969.02|3969.02|3959.94|3959.94|0
1677163500000|2023-02-23 14:45:00|3965.01|3965.01|3975.74|3975.74|3977.01|3977.01|3965.01|3965.01|0
1677163800000|2023-02-23 14:50:00|3974.47|3974.47|3977.34|3977.34|3978.61|3978.61|3974.47|3974.47|0
1677164100000|2023-02-23 14:55:00|3976.8|3976.8|3974.04|3974.04|3978.83|3978.83|3971.2|3971.2|0
1677164400000|2023-02-23 15:00:00|3974.14|3974.14|3973.28|3973.28|3978.57|3978.57|3973.28|3973.28|0
1677164700000|2023-02-23 15:05:00|3972.01|3972.01|3974.81|3974.81|3977.1|3977.1|3968.99|3968.99|0
1677165000000|2023-02-23 15:10:00|3973.54|3973.54|3968.47|3968.47|3974.99|3974.99|3968.47|3968.47|0
1677165300000|2023-02-23 15:15:00|3964.65|3964.65|3972.68|3972.68|3975.23|3975.23|3962.11|3962.11|0
1677165600000|2023-02-23 15:20:00|3973.95|3973.95|3978.55|3978.55|3978.55|3978.55|3973.95|3973.95|0
1677165900000|2023-02-23 15:25:00|3981.09|3981.09|3983.63|3983.63|3984.91|3984.91|3977.27|3977.27|0
1677166200000|2023-02-23 15:30:00|3982.36|3982.36|3989.27|3989.27|3989.27|3989.27|3977.72|3977.72|0
1677166500000|2023-02-23 15:35:00|3988|3988|3989.63|3989.63|3992.17|3992.17|3987.08|3987.08|0
1677166800000|2023-02-23 15:40:00|3988.36|3988.36|3985.13|3985.13|3988.36|3988.36|3981.68|3981.68|0
1677167100000|2023-02-23 15:45:00|3986.41|3986.41|3974.88|3974.88|3987.61|3987.61|3973.61|3973.61|0
1677167400000|2023-02-23 15:50:00|3973.61|3973.61|3974.88|3974.88|3974.88|3974.88|3972.04|3972.04|0
1677167700000|2023-02-23 15:55:00|3976.15|3976.15|3972.44|3972.44|3977.7|3977.7|3972.44|3972.44|0
1677168000000|2023-02-23 16:00:00|3971.16|3971.16|3978.72|3978.72|3979.99|3979.99|3971.16|3971.16|0
1677168300000|2023-02-23 16:05:00|3978.55|3978.55|3974.81|3974.81|3978.81|3978.81|3973.54|3973.54|0
1677168600000|2023-02-23 16:10:00|3976.09|3976.09|3975.8|3975.8|3977.36|3977.36|3973.42|3973.42|0
1677168900000|2023-02-23 16:15:00|3976|3976|3974.88|3974.88|3976.45|3976.45|3974.88|3974.88|0
1677169200000|2023-02-23 16:20:00|3973.6|3973.6|3977.8|3977.8|3977.8|3977.8|3973.11|3973.11|0
1677169500000|2023-02-23 16:25:00|3979.07|3979.07|3978.46|3978.46|3979.07|3979.07|3976.05|3976.05|0
1677226500000|2023-02-24 08:15:00|3986.03|3986.03|3985.86|3985.86|3986.03|3986.03|3983.48|3983.48|0
1677226800000|2023-02-24 08:20:00|3983.32|3983.32|3978.73|3978.73|3983.32|3983.32|3976.96|3976.96|0
1677227100000|2023-02-24 08:25:00|3976.18|3976.18|3983.81|3983.81|3983.81|3983.81|3976.18|3976.18|0
1677227400000|2023-02-24 08:30:00|3985.09|3985.09|3982.94|3982.94|3985.09|3985.09|3982.94|3982.94|0
1677227700000|2023-02-24 08:35:00|3981.67|3981.67|3978.51|3978.51|3981.67|3981.67|3975.66|3975.66|0
1677228000000|2023-02-24 08:40:00|3981.05|3981.05|3978.03|3978.03|3981.85|3981.85|3978.03|3978.03|0
1677228300000|2023-02-24 08:45:00|3976.76|3976.76|3975.09|3975.09|3976.76|3976.76|3973.82|3973.82|0
1677228600000|2023-02-24 08:50:00|3976.36|3976.36|3974.56|3974.56|3976.36|3976.36|3973.48|3973.48|0
1677228900000|2023-02-24 08:55:00|3973.28|3973.28|3970.74|3970.74|3973.28|3973.28|3970.74|3970.74|0
1677229200000|2023-02-24 09:00:00|3969.47|3969.47|3973.19|3973.19|3973.19|3973.19|3965.65|3965.65|0
1677229500000|2023-02-24 09:05:00|3973.68|3973.68|3978.19|3978.19|3978.19|3978.19|3973.5|3973.5|0
1677229800000|2023-02-24 09:10:00|3980.73|3980.73|3979.99|3979.99|3982.64|3982.64|3979.99|3979.99|0
1677230100000|2023-02-24 09:15:00|3979.79|3979.79|3981.07|3981.07|3982.5|3982.5|3978.52|3978.52|0
1677230400000|2023-02-24 09:20:00|3982.34|3982.34|3979.09|3979.09|3982.34|3982.34|3979.09|3979.09|0
1677230700000|2023-02-24 09:25:00|3979.26|3979.26|3977.98|3977.98|3979.26|3979.26|3976.51|3976.51|0
1677231000000|2023-02-24 09:30:00|3979.26|3979.26|3980.53|3980.53|3980.53|3980.53|3979.26|3979.26|0
1677231300000|2023-02-24 09:35:00|3977.98|3977.98|3982.18|3982.18|3982.18|3982.18|3977.98|3977.98|0
1677231600000|2023-02-24 09:40:00|3980.91|3980.91|3981.09|3981.09|3982.18|3982.18|3980.91|3980.91|0
1677231900000|2023-02-24 09:45:00|3979.81|3979.81|3978.54|3978.54|3979.81|3979.81|3978.54|3978.54|0
1677232200000|2023-02-24 09:50:00|3982.36|3982.36|3981.86|3981.86|3982.36|3982.36|3981.09|3981.09|0
1677232500000|2023-02-24 09:55:00|3981.53|3981.53|3984.79|3984.79|3985.34|3985.34|3981.53|3981.53|0
1677232800000|2023-02-24 10:00:00|3984.61|3984.61|3985.07|3985.07|3985.07|3985.07|3984.61|3984.61|0
1677233100000|2023-02-24 10:05:00|3986.34|3986.34|3987.05|3987.05|3987.61|3987.61|3986.34|3986.34|0
1677233400000|2023-02-24 10:10:00|3985.78|3985.78|3984.41|3984.41|3985.78|3985.78|3984.41|3984.41|0
1677233700000|2023-02-24 10:15:00|3985.68|3985.68|3985.68|3985.68|3985.68|3985.68|3985.68|3985.68|0
1677234000000|2023-02-24 10:20:00|3984.41|3984.41|3984.41|3984.41|3984.41|3984.41|3984.41|3984.41|0
1677234300000|2023-02-24 10:25:00|3984.58|3984.58|3986.25|3986.25|3986.25|3986.25|3984.58|3984.58|0
1677234600000|2023-02-24 10:30:00|3984.97|3984.97|3989.17|3989.17|3989.17|3989.17|3984.08|3984.08|0
1677234900000|2023-02-24 10:35:00|3990.44|3990.44|3994.25|3994.25|3996.8|3996.8|3990.44|3990.44|0
1677235200000|2023-02-24 10:40:00|3991.71|3991.71|3989.17|3989.17|3991.71|3991.71|3989.17|3989.17|0
1677235500000|2023-02-24 10:45:00|3984.08|3984.08|3984.2|3984.2|3984.2|3984.2|3981.36|3981.36|0
1677235800000|2023-02-24 10:50:00|3982.93|3982.93|3982.93|3982.93|3984.2|3984.2|3982.93|3982.93|0
1677236100000|2023-02-24 10:55:00|3984.2|3984.2|3989.29|3989.29|3989.29|3989.29|3984.2|3984.2|0
1677236400000|2023-02-24 11:00:00|3989.88|3989.88|3996.14|3996.14|3996.24|3996.24|3989.88|3989.88|0
1677236700000|2023-02-24 11:05:00|3994.87|3994.87|3997.12|3997.12|3997.41|3997.41|3994.87|3994.87|0
1677237000000|2023-02-24 11:10:00|3998.39|3998.39|3997.71|3997.71|3998.39|3998.39|3997.12|3997.12|0
1677237300000|2023-02-24 11:15:00|3998.31|3998.31|3998.08|3998.08|3998.31|3998.31|3992.99|3992.99|0
1677237600000|2023-02-24 11:20:00|3996.81|3996.81|3997.91|3997.91|3997.91|3997.91|3994.26|3994.26|0
1677237900000|2023-02-24 11:25:00|3998.41|3998.41|4000.95|4000.95|4001.15|4001.15|3998.41|3998.41|0
1677238200000|2023-02-24 11:30:00|3999.68|3999.68|4008.58|4008.58|4008.58|4008.58|3999.68|3999.68|0
1677238500000|2023-02-24 11:35:00|4006.04|4006.04|4006.04|4006.04|4007.31|4007.31|4004.77|4004.77|0
1677238800000|2023-02-24 11:40:00|4007.31|4007.31|3998.15|3998.15|4007.31|4007.31|3997.24|3997.24|0
1677239100000|2023-02-24 11:45:00|3997.95|3997.95|3994.13|3994.13|3997.95|3997.95|3992.86|3992.86|0
1677239400000|2023-02-24 11:50:00|3991.59|3991.59|3985.23|3985.23|3991.59|3991.59|3985.23|3985.23|0
1677239700000|2023-02-24 11:55:00|3983.96|3983.96|3983.06|3983.06|3983.96|3983.96|3976.53|3976.53|0
1677240000000|2023-02-24 12:00:00|3984.33|3984.33|3984.23|3984.23|3986.78|3986.78|3981.69|3981.69|0
1677240300000|2023-02-24 12:05:00|3984.07|3984.07|3984.37|3984.37|3984.37|3984.37|3984.07|3984.07|0
1677240600000|2023-02-24 12:10:00|3992|3992|3992.16|3992.16|3992.16|3992.16|3992|3992|0
1677240900000|2023-02-24 12:15:00|3990.89|3990.89|3993.63|3993.63|3993.63|3993.63|3988.35|3988.35|0
1677241200000|2023-02-24 12:20:00|3993.81|3993.81|3999.18|3999.18|3999.18|3999.18|3993.81|3993.81|0
1677241500000|2023-02-24 12:25:00|3996.64|3996.64|3992.92|3992.92|3996.64|3996.64|3992.92|3992.92|0
1677241800000|2023-02-24 12:30:00|3990.38|3990.38|3989|3989|3990.38|3990.38|3989|3989|0
1677242100000|2023-02-24 12:35:00|3982.65|3982.65|3985.9|3985.9|3985.9|3985.9|3982.08|3982.08|0
1677242400000|2023-02-24 12:40:00|3984.62|3984.62|3988.08|3988.08|3989.35|3989.35|3984.27|3984.27|0
1677242700000|2023-02-24 12:45:00|3986.81|3986.81|3981.42|3981.42|3986.81|3986.81|3981.42|3981.42|0
1677243000000|2023-02-24 12:50:00|3980.15|3980.15|3980.15|3980.15|3980.15|3980.15|3980.15|3980.15|0
1677243300000|2023-02-24 12:55:00|3986.51|3986.51|3986.33|3986.33|3986.51|3986.51|3986.33|3986.33|0
1677243600000|2023-02-24 13:00:00|3985.06|3985.06|3982.52|3982.52|3985.06|3985.06|3982.52|3982.52|0
1677243900000|2023-02-24 13:05:00|3985.06|3985.06|3986.33|3986.33|3987.6|3987.6|3985.06|3985.06|0
1677244200000|2023-02-24 13:10:00|3983.79|3983.79|3985.96|3985.96|3985.96|3985.96|3983.79|3983.79|0
1677244500000|2023-02-24 13:15:00|3986.05|3986.05|3989.03|3989.03|3989.03|3989.03|3984.78|3984.78|0
1677244800000|2023-02-24 13:20:00|3990.3|3990.3|3993.21|3993.21|3993.21|3993.21|3989.03|3989.03|0
1677245100000|2023-02-24 13:25:00|3993.11|3993.11|3992.71|3992.71|3994.38|3994.38|3991.83|3991.83|0
1677245400000|2023-02-24 13:30:00|3991.44|3991.44|3964.63|3964.63|3993.98|3993.98|3964.63|3964.63|0
1677245700000|2023-02-24 13:35:00|3963.36|3963.36|3955.2|3955.2|3963.36|3963.36|3951.71|3951.71|0
1677246000000|2023-02-24 13:40:00|3954|3954|3947.31|3947.31|3954|3954|3947.31|3947.31|0
1677246300000|2023-02-24 13:45:00|3947.14|3947.14|3952.66|3952.66|3952.66|3952.66|3947.14|3947.14|0
1677246600000|2023-02-24 13:50:00|3953.93|3953.93|3955.8|3955.8|3955.8|3955.8|3953.93|3953.93|0
1677246900000|2023-02-24 13:55:00|3959.62|3959.62|3959.64|3959.64|3965.56|3965.56|3959.2|3959.2|0
1677247200000|2023-02-24 14:00:00|3958.37|3958.37|3959.74|3959.74|3959.74|3959.74|3958.07|3958.07|0
1677247500000|2023-02-24 14:05:00|3957.19|3957.19|3957.09|3957.09|3958.46|3958.46|3957.09|3957.09|0
1677247800000|2023-02-24 14:10:00|3955.82|3955.82|3953.1|3953.1|3955.82|3955.82|3953.1|3953.1|0
1677248100000|2023-02-24 14:15:00|3954.37|3954.37|3946.04|3946.04|3954.37|3954.37|3946.04|3946.04|0
1677248400000|2023-02-24 14:20:00|3943.5|3943.5|3942.25|3942.25|3943.5|3943.5|3940.95|3940.95|0
1677248700000|2023-02-24 14:25:00|3949.88|3949.88|3954.96|3954.96|3954.96|3954.96|3949.68|3949.68|0
1677249000000|2023-02-24 14:30:00|3956.24|3956.24|3959.95|3959.95|3959.95|3959.95|3952.52|3952.52|0
1677249300000|2023-02-24 14:35:00|3960.31|3960.31|3955.34|3955.34|3960.49|3960.49|3954.03|3954.03|0
1677249600000|2023-02-24 14:40:00|3964.24|3964.24|3949.86|3949.86|3964.24|3964.24|3949.86|3949.86|0
1677249900000|2023-02-24 14:45:00|3946.04|3946.04|3946.15|3946.15|3947.82|3947.82|3940.22|3940.22|0
1677250200000|2023-02-24 14:50:00|3943.61|3943.61|3949.97|3949.97|3949.97|3949.97|3943.31|3943.31|0
1677250500000|2023-02-24 14:55:00|3951.24|3951.24|3955.35|3955.35|3955.35|3955.35|3949.97|3949.97|0
1677250800000|2023-02-24 15:00:00|3955.05|3955.05|3958.16|3958.16|3961.81|3961.81|3952.51|3952.51|0
1677251100000|2023-02-24 15:05:00|3959.43|3959.43|3959.23|3959.23|3960.71|3960.71|3956.69|3956.69|0
1677251400000|2023-02-24 15:10:00|3957.96|3957.96|3948.06|3948.06|3957.96|3957.96|3948.06|3948.06|0
1677251700000|2023-02-24 15:15:00|3948.24|3948.24|3949.6|3949.6|3950.87|3950.87|3943.12|3943.12|0
1677252000000|2023-02-24 15:20:00|3948.33|3948.33|3949.86|3949.86|3954.25|3954.25|3948.33|3948.33|0
1677252300000|2023-02-24 15:25:00|3951.13|3951.13|3958.7|3958.7|3958.7|3958.7|3951.13|3951.13|0
1677252600000|2023-02-24 15:30:00|3956.16|3956.16|3955.96|3955.96|3957.23|3957.23|3954.69|3954.69|0
1677252900000|2023-02-24 15:35:00|3957.23|3957.23|3953.02|3953.02|3958.5|3958.5|3953.02|3953.02|0
1677253200000|2023-02-24 15:40:00|3954.29|3954.29|3958.32|3958.32|3958.32|3958.32|3953.99|3953.99|0
1677253500000|2023-02-24 15:45:00|3959.6|3959.6|3960.25|3960.25|3963.77|3963.77|3959.6|3959.6|0
1677253800000|2023-02-24 15:50:00|3960.35|3960.35|3957.71|3957.71|3960.35|3960.35|3957.71|3957.71|0
1677254100000|2023-02-24 15:55:00|3957.61|3957.61|3958.35|3958.35|3958.52|3958.52|3955.97|3955.97|0
1677254400000|2023-02-24 16:00:00|3959.62|3959.62|3956.5|3956.5|3960.89|3960.89|3952.69|3952.69|0
1677254700000|2023-02-24 16:05:00|3956.33|3956.33|3955.97|3955.97|3956.33|3956.33|3954.6|3954.6|0
1677255000000|2023-02-24 16:10:00|3957.24|3957.24|3958.61|3958.61|3958.61|3958.61|3957.24|3957.24|0
1677255300000|2023-02-24 16:15:00|3958.81|3958.81|3964|3964|3966.54|3966.54|3958.81|3958.81|0
1677255600000|2023-02-24 16:20:00|3963.8|3963.8|3967.79|3967.79|3967.79|3967.79|3963.8|3963.8|0
1677255900000|2023-02-24 16:25:00|3969.07|3969.07|3969.79|3969.79|3970.55|3970.55|3966.73|3966.73|0
1677485700000|2023-02-27 08:15:00|4020.4|4020.4|4012.97|4012.97|4021.67|4021.67|4007.88|4007.88|0
1677486000000|2023-02-27 08:20:00|4009.15|4009.15|4006.74|4006.74|4012.33|4012.33|4002.92|4002.92|0
1677486300000|2023-02-27 08:25:00|4005.47|4005.47|4003.1|4003.1|4008.01|4008.01|3998.02|3998.02|0
1677486600000|2023-02-27 08:30:00|4001.83|4001.83|3995.75|3995.75|4006.92|4006.92|3995.75|3995.75|0
1677486900000|2023-02-27 08:35:00|3998.29|3998.29|3995.92|3995.92|4000.84|4000.84|3994.31|3994.31|0
1677487200000|2023-02-27 08:40:00|3994.64|3994.64|3994.54|3994.54|3997.19|3997.19|3991.8|3991.8|0
1677487500000|2023-02-27 08:45:00|3993.27|3993.27|3988.18|3988.18|3993.27|3993.27|3986.91|3986.91|0
1677487800000|2023-02-27 08:50:00|3986.91|3986.91|3990.73|3990.73|3994.54|3994.54|3986.91|3986.91|0
1677488100000|2023-02-27 08:55:00|3989.46|3989.46|3985.64|3985.64|3989.46|3989.46|3984.37|3984.37|0
1677488400000|2023-02-27 09:00:00|3985.46|3985.46|3990.17|3990.17|3991.44|3991.44|3985.26|3985.26|0
1677488700000|2023-02-27 09:05:00|3991.44|3991.44|3985.09|3985.09|3991.44|3991.44|3984.92|3984.92|0
1677489000000|2023-02-27 09:10:00|3983.82|3983.82|3987.4|3987.4|3987.4|3987.4|3983.82|3983.82|0
1677489300000|2023-02-27 09:15:00|3984.85|3984.85|3985.93|3985.93|3988.67|3988.67|3984.85|3984.85|0
1677489600000|2023-02-27 09:20:00|3988.48|3988.48|3992.29|3992.29|3992.29|3992.29|3987.21|3987.21|0
1677489900000|2023-02-27 09:25:00|3993.56|3993.56|3987.41|3987.41|3993.56|3993.56|3987.41|3987.41|0
1677490200000|2023-02-27 09:30:00|3987.76|3987.76|3991.58|3991.58|3991.75|3991.75|3987.76|3987.76|0
1677490500000|2023-02-27 09:35:00|3990.31|3990.31|3991.58|3991.58|3991.58|3991.58|3990.31|3990.31|0
1677490800000|2023-02-27 09:40:00|3994.12|3994.12|3991.75|3991.75|3994.12|3994.12|3991.75|3991.75|0
1677491100000|2023-02-27 09:45:00|3989.2|3989.2|3987.03|3987.03|3989.2|3989.2|3987.03|3987.03|0
1677491400000|2023-02-27 09:50:00|3985.76|3985.76|3987.71|3987.71|3988.21|3988.21|3985.06|3985.06|0
1677491700000|2023-02-27 09:55:00|3986.44|3986.44|3985.46|3985.46|3986.44|3986.44|3985.16|3985.16|0
1677492000000|2023-02-27 10:00:00|3985.36|3985.36|3990.55|3990.55|3991.82|3991.82|3985.36|3985.36|0
1677492300000|2023-02-27 10:05:00|3990.72|3990.72|3991.99|3991.99|3993.26|3993.26|3990.72|3990.72|0
1677492600000|2023-02-27 10:10:00|3992.32|3992.32|3993.97|3993.97|3994.13|3994.13|3991.05|3991.05|0
1677492900000|2023-02-27 10:15:00|3995.24|3995.24|3992.43|3992.43|3995.44|3995.44|3991.16|3991.16|0
1677493200000|2023-02-27 10:20:00|3993.7|3993.7|3990.18|3990.18|3993.7|3993.7|3989.89|3989.89|0
1677493500000|2023-02-27 10:25:00|3991.46|3991.46|3991.46|3991.46|3994|3994|3990.18|3990.18|0
1677493800000|2023-02-27 10:30:00|3990.18|3990.18|3989.01|3989.01|3990.28|3990.28|3987.74|3987.74|0
1677494100000|2023-02-27 10:35:00|3990.28|3990.28|3989.01|3989.01|3991.55|3991.55|3989.01|3989.01|0
1677494400000|2023-02-27 10:40:00|3989.11|3989.11|3987.84|3987.84|3989.11|3989.11|3987.84|3987.84|0
1677494700000|2023-02-27 10:45:00|3990.38|3990.38|3986.56|3986.56|3990.38|3990.38|3986.56|3986.56|0
1677495300000|2023-02-27 10:55:00|3985.29|3985.29|3984.28|3984.28|3986.92|3986.92|3983.11|3983.11|0
1677495600000|2023-02-27 11:00:00|3983.01|3983.01|3988.23|3988.23|3988.23|3988.23|3983.01|3983.01|0
1677495900000|2023-02-27 11:05:00|3988.13|3988.13|3986.76|3986.76|3988.13|3988.13|3986.76|3986.76|0
1677496200000|2023-02-27 11:10:00|3986.56|3986.56|3987.83|3987.83|3987.83|3987.83|3985.29|3985.29|0
1677496500000|2023-02-27 11:15:00|3987.65|3987.65|3987.37|3987.37|3987.65|3987.65|3986.28|3986.28|0
1677496800000|2023-02-27 11:20:00|3988.65|3988.65|3990.08|3990.08|3990.08|3990.08|3987.37|3987.37|0
1677497100000|2023-02-27 11:25:00|3991.36|3991.36|3991.85|3991.85|3991.85|3991.85|3990.08|3990.08|0
1677497400000|2023-02-27 11:30:00|3993.13|3993.13|3992.83|3992.83|3993.13|3993.13|3992.83|3992.83|0
1677497700000|2023-02-27 11:35:00|3991.56|3991.56|3990.1|3990.1|3991.56|3991.56|3990.1|3990.1|0
1677498000000|2023-02-27 11:40:00|3988.83|3988.83|3991.38|3991.38|3991.38|3991.38|3988.83|3988.83|0
1677498300000|2023-02-27 11:45:00|3992.65|3992.65|3989.81|3989.81|3992.65|3992.65|3987.26|3987.26|0
1677498600000|2023-02-27 11:50:00|3991.08|3991.08|3991.08|3991.08|3992.35|3992.35|3991.08|3991.08|0
1677498900000|2023-02-27 11:55:00|3989.81|3989.81|3993.52|3993.52|3993.62|3993.62|3989.81|3989.81|0
1677499200000|2023-02-27 12:00:00|3993.19|3993.19|3992.89|3992.89|3994.46|3994.46|3991.62|3991.62|0
1677499500000|2023-02-27 12:05:00|3992.71|3992.71|3984.53|3984.53|3992.89|3992.89|3984.53|3984.53|0
1677499800000|2023-02-27 12:10:00|3983.25|3983.25|3986.3|3986.3|3986.3|3986.3|3981.98|3981.98|0
1677500100000|2023-02-27 12:15:00|3985.02|3985.02|3985.02|3985.02|3987.57|3987.57|3985.02|3985.02|0
1677500400000|2023-02-27 12:20:00|3985.2|3985.2|3983.53|3983.53|3985.2|3985.2|3983.53|3983.53|0
1677500700000|2023-02-27 12:25:00|3982.26|3982.26|3982.09|3982.09|3982.26|3982.26|3979.55|3979.55|0
1677501000000|2023-02-27 12:30:00|3983.37|3983.37|3985.81|3985.81|3985.81|3985.81|3983.37|3983.37|0
1677501300000|2023-02-27 12:35:00|3985.99|3985.99|3984.54|3984.54|3986.17|3986.17|3984.54|3984.54|0
1677501600000|2023-02-27 12:40:00|3983.27|3983.27|3981.9|3981.9|3983.27|3983.27|3980.62|3980.62|0
1677501900000|2023-02-27 12:45:00|3980.62|3980.62|3978.08|3978.08|3980.62|3980.62|3978.08|3978.08|0
1677502200000|2023-02-27 12:50:00|3980.62|3980.62|3980.62|3980.62|3981.9|3981.9|3980.62|3980.62|0
1677502500000|2023-02-27 12:55:00|3979.35|3979.35|3979.33|3979.33|3979.35|3979.35|3979.05|3979.05|0
1677502800000|2023-02-27 13:00:00|3979.13|3979.13|3980.4|3980.4|3980.4|3980.4|3979.13|3979.13|0
1677503100000|2023-02-27 13:05:00|3985.49|3985.49|3985.62|3985.62|3985.79|3985.79|3984.22|3984.22|0
1677503400000|2023-02-27 13:10:00|3984.35|3984.35|3985.82|3985.82|3985.82|3985.82|3984.35|3984.35|0
1677503700000|2023-02-27 13:15:00|3986.02|3986.02|3990.73|3990.73|3990.73|3990.73|3986.02|3986.02|0
1677504000000|2023-02-27 13:20:00|3991.13|3991.13|3993.58|3993.58|3993.58|3993.58|3989.76|3989.76|0
1677504300000|2023-02-27 13:25:00|3992.3|3992.3|3989.32|3989.32|3992.64|3992.64|3989.32|3989.32|0
1677504600000|2023-02-27 13:30:00|3989.12|3989.12|3992.69|3992.69|3992.69|3992.69|3988.94|3988.94|0
1677504900000|2023-02-27 13:35:00|3993.96|3993.96|3998.17|3998.17|3998.17|3998.17|3993.96|3993.96|0
1677505200000|2023-02-27 13:40:00|3999.44|3999.44|3995.63|3995.63|4001.99|4001.99|3995.63|3995.63|0
1677505500000|2023-02-27 13:45:00|3994.36|3994.36|3995.45|3995.45|3995.93|3995.93|3993.38|3993.38|0
1677505800000|2023-02-27 13:50:00|3994.18|3994.18|3995.45|3995.45|3995.45|3995.45|3991.63|3991.63|0
1677506100000|2023-02-27 13:55:00|3996.72|3996.72|3995.45|3995.45|3996.72|3996.72|3995.45|3995.45|0
1677506400000|2023-02-27 14:00:00|3994.18|3994.18|3992.61|3992.61|3995.45|3995.45|3992.61|3992.61|0
1677506700000|2023-02-27 14:05:00|3988.79|3988.79|3987.52|3987.52|3990.16|3990.16|3987.52|3987.52|0
1677507000000|2023-02-27 14:10:00|3987.62|3987.62|3984.48|3984.48|3987.62|3987.62|3984.48|3984.48|0
1677507300000|2023-02-27 14:15:00|3984.81|3984.81|3986.08|3986.08|3986.08|3986.08|3984.81|3984.81|0
1677507600000|2023-02-27 14:20:00|3986.48|3986.48|3986.02|3986.02|3986.48|3986.48|3985.11|3985.11|0
1677507900000|2023-02-27 14:25:00|3985.62|3985.62|3985.82|3985.82|3985.82|3985.82|3985.62|3985.62|0
1677508200000|2023-02-27 14:30:00|3987.1|3987.1|3983.48|3983.48|3987.1|3987.1|3982.01|3982.01|0
1677508500000|2023-02-27 14:35:00|3984.75|3984.75|3988.68|3988.68|3988.68|3988.68|3982.97|3982.97|0
1677508800000|2023-02-27 14:40:00|3988.58|3988.58|3988.78|3988.78|3992.59|3992.59|3988.58|3988.58|0
1677509100000|2023-02-27 14:45:00|3987.51|3987.51|3990.82|3990.82|3995.14|3995.14|3985.74|3985.74|0
1677509400000|2023-02-27 14:50:00|3989.55|3989.55|3988.28|3988.28|3989.55|3989.55|3985.74|3985.74|0
1677509700000|2023-02-27 14:55:00|3987.92|3987.92|3989.54|3989.54|3990.81|3990.81|3986.65|3986.65|0
1677510000000|2023-02-27 15:00:00|3988.27|3988.27|3993.38|3993.38|3993.38|3993.38|3988.27|3988.27|0
1677510300000|2023-02-27 15:05:00|3994.65|3994.65|3999.04|3999.04|3999.04|3999.04|3993.28|3993.28|0
1677510600000|2023-02-27 15:10:00|3997.77|3997.77|3997.47|3997.47|3997.77|3997.77|3996.2|3996.2|0
1677510900000|2023-02-27 15:15:00|3996.2|3996.2|3993.32|3993.32|3997.47|3997.47|3993.32|3993.32|0
1677511200000|2023-02-27 15:20:00|3994.59|3994.59|3993.25|3993.25|3995.96|3995.96|3990.71|3990.71|0
1677511500000|2023-02-27 15:25:00|3991.98|3991.98|3993.99|3993.99|3993.99|3993.99|3991.98|3991.98|0
1677511800000|2023-02-27 15:30:00|3992.72|3992.72|3987.43|3987.43|3992.72|3992.72|3987.43|3987.43|0
1677512100000|2023-02-27 15:35:00|3986.16|3986.16|3984.75|3984.75|3986.16|3986.16|3977.9|3977.9|0
1677512400000|2023-02-27 15:40:00|3980.94|3980.94|3994.12|3994.12|3994.12|3994.12|3980.94|3980.94|0
1677512700000|2023-02-27 15:45:00|3991.58|3991.58|3994.74|3994.74|3994.74|3994.74|3990.31|3990.31|0
1677513000000|2023-02-27 15:50:00|3993.3|3993.3|4002.24|4002.24|4004.78|4004.78|3992.03|3992.03|0
1677513300000|2023-02-27 15:55:00|4000.96|4000.96|4002.53|4002.53|4002.53|4002.53|3998.42|3998.42|0
1677513600000|2023-02-27 16:00:00|4003.81|4003.81|3998.21|3998.21|4004.3|4004.3|3998.21|3998.21|0
1677513900000|2023-02-27 16:05:00|3996.94|3996.94|3997.14|3997.14|3998.41|3998.41|3994.4|3994.4|0
1677514200000|2023-02-27 16:10:00|3999.68|3999.68|3997.24|3997.24|3999.98|3999.98|3997.24|3997.24|0
1677514500000|2023-02-27 16:15:00|3997.44|3997.44|4001.65|4001.65|4001.85|4001.85|3994.89|3994.89|0
1677514800000|2023-02-27 16:20:00|4000.38|4000.38|3997.46|3997.46|4003.1|4003.1|3997.46|3997.46|0
1677515100000|2023-02-27 16:25:00|3996.19|3996.19|3999.32|3999.32|4001.86|4001.86|3995.01|3995.01|0
1677572100000|2023-02-28 08:15:00|3963.05|3963.05|3956.38|3956.38|3963.65|3963.65|3956.02|3956.02|0
1677572400000|2023-02-28 08:20:00|3958.93|3958.93|3962.07|3962.07|3962.07|3962.07|3957.66|3957.66|0
1677572700000|2023-02-28 08:25:00|3965.88|3965.88|3964.71|3964.71|3969.8|3969.8|3964.71|3964.71|0
1677573000000|2023-02-28 08:30:00|3967.26|3967.26|3963.24|3963.24|3967.55|3967.55|3961.97|3961.97|0
1677573300000|2023-02-28 08:35:00|3961.97|3961.97|3958.86|3958.86|3961.97|3961.97|3953.71|3953.71|0
1677573600000|2023-02-28 08:40:00|3961.41|3961.41|3962.14|3962.14|3962.78|3962.78|3961.41|3961.41|0
1677573900000|2023-02-28 08:45:00|3965.95|3965.95|3966.94|3966.94|3967.9|3967.9|3965.95|3965.95|0
1677574200000|2023-02-28 08:50:00|3969.48|3969.48|3970.57|3970.57|3972.03|3972.03|3969.48|3969.48|0
1677574500000|2023-02-28 08:55:00|3971.85|3971.85|3966.88|3966.88|3971.85|3971.85|3966.88|3966.88|0
1677574800000|2023-02-28 09:00:00|3965.61|3965.61|3967.31|3967.31|3969.06|3969.06|3964.85|3964.85|0
1677575100000|2023-02-28 09:05:00|3967.15|3967.15|3968.32|3968.32|3968.42|3968.42|3967.15|3967.15|0
1677575400000|2023-02-28 09:10:00|3967.05|3967.05|3966.57|3966.57|3967.05|3967.05|3964.5|3964.5|0
1677575700000|2023-02-28 09:15:00|3966.4|3966.4|3955.96|3955.96|3966.4|3966.4|3955.96|3955.96|0
1677576000000|2023-02-28 09:20:00|3956.46|3956.46|3960.38|3960.38|3960.38|3960.38|3956.46|3956.46|0
1677576300000|2023-02-28 09:25:00|3960.28|3960.28|3960.18|3960.18|3960.28|3960.28|3957.73|3957.73|0
1677576600000|2023-02-28 09:30:00|3960.34|3960.34|3962.51|3962.51|3964.85|3964.85|3960.34|3960.34|0
1677576900000|2023-02-28 09:35:00|3963.78|3963.78|3965.15|3965.15|3966.53|3966.53|3962.41|3962.41|0
1677577200000|2023-02-28 09:40:00|3963.88|3963.88|3964.14|3964.14|3964.14|3964.14|3962.61|3962.61|0
1677577500000|2023-02-28 09:45:00|3961.6|3961.6|3964.64|3964.64|3964.64|3964.64|3961.6|3961.6|0
1677577800000|2023-02-28 09:50:00|3965.91|3965.91|3968.16|3968.16|3968.16|3968.16|3964.34|3964.34|0
1677578100000|2023-02-28 09:55:00|3967.96|3967.96|3970.37|3970.37|3970.37|3970.37|3967.66|3967.66|0
1677578400000|2023-02-28 10:00:00|3970.57|3970.57|3972.93|3972.93|3972.93|3972.93|3970.21|3970.21|0
1677578700000|2023-02-28 10:05:00|3970.39|3970.39|3971.56|3971.56|3971.56|3971.56|3969.79|3969.79|0
1677579000000|2023-02-28 10:10:00|3970.29|3970.29|3970.29|3970.29|3970.29|3970.29|3970.29|3970.29|0
1677579300000|2023-02-28 10:15:00|3969.89|3969.89|3972.63|3972.63|3972.63|3972.63|3969.89|3969.89|0
1677579600000|2023-02-28 10:20:00|3972.73|3972.73|3972.07|3972.07|3972.73|3972.73|3971.29|3971.29|0
1677579900000|2023-02-28 10:25:00|3972.37|3972.37|3972.8|3972.8|3973.94|3973.94|3969.92|3969.92|0
1677580200000|2023-02-28 10:30:00|3972.9|3972.9|3971.26|3971.26|3972.9|3972.9|3971.26|3971.26|0
1677580500000|2023-02-28 10:35:00|3972.53|3972.53|3972.43|3972.43|3972.63|3972.63|3971.26|3971.26|0
1677580800000|2023-02-28 10:40:00|3973.7|3973.7|3974.98|3974.98|3976.25|3976.25|3973.7|3973.7|0
1677581100000|2023-02-28 10:45:00|3976.25|3976.25|3978.79|3978.79|3980.06|3980.06|3976.25|3976.25|0
1677581400000|2023-02-28 10:50:00|3978.07|3978.07|3979.38|3979.38|3983.16|3983.16|3978.07|3978.07|0
1677581700000|2023-02-28 10:55:00|3979.68|3979.68|3979.4|3979.4|3979.86|3979.86|3979.4|3979.4|0
1677582000000|2023-02-28 11:00:00|3979.3|3979.3|3980.67|3980.67|3981.94|3981.94|3979.3|3979.3|0
1677582300000|2023-02-28 11:05:00|3980.87|3980.87|3982.34|3982.34|3982.34|3982.34|3979.8|3979.8|0
1677582600000|2023-02-28 11:10:00|3982.44|3982.44|3982.69|3982.69|3983.04|3983.04|3982.44|3982.44|0
1677582900000|2023-02-28 11:15:00|3983.05|3983.05|3984.58|3984.58|3984.58|3984.58|3982.95|3982.95|0
1677583200000|2023-02-28 11:20:00|3985.08|3985.08|3987.04|3987.04|3987.04|3987.04|3982.54|3982.54|0
1677583500000|2023-02-28 11:25:00|3987.14|3987.14|3987.44|3987.44|3987.44|3987.44|3987.14|3987.14|0
1677583800000|2023-02-28 11:30:00|3987.04|3987.04|3992.49|3992.49|3992.49|3992.49|3985.43|3985.43|0
1677584100000|2023-02-28 11:35:00|3995.03|3995.03|3996.3|3996.3|3996.3|3996.3|3993.76|3993.76|0
1677584400000|2023-02-28 11:40:00|3998.85|3998.85|3996.4|3996.4|4001.39|4001.39|3996.4|3996.4|0
1677584700000|2023-02-28 11:45:00|3996.6|3996.6|3998.17|3998.17|3998.17|3998.17|3995.63|3995.63|0
1677585000000|2023-02-28 11:50:00|3997.97|3997.97|3997.96|3997.96|4001.08|4001.08|3997.96|3997.96|0
1677585300000|2023-02-28 11:55:00|3998.36|3998.36|3994.25|3994.25|3998.36|3998.36|3994.25|3994.25|0
1677585600000|2023-02-28 12:00:00|3995.52|3995.52|3998.46|3998.46|3999.34|3999.34|3995.52|3995.52|0
1677585900000|2023-02-28 12:05:00|3998.66|3998.66|4001.3|4001.3|4002.58|4002.58|3998.66|3998.66|0
1677586200000|2023-02-28 12:10:00|4003.85|4003.85|4006.79|4006.79|4006.79|4006.79|4003.85|4003.85|0
1677586500000|2023-02-28 12:15:00|4006.29|4006.29|4005.99|4005.99|4007.56|4007.56|4005.99|4005.99|0
1677586800000|2023-02-28 12:20:00|4007.27|4007.27|4007.07|4007.07|4007.27|4007.27|4007.07|4007.07|0
1677587100000|2023-02-28 12:25:00|4005.79|4005.79|4001.99|4001.99|4005.79|4005.79|4001.99|4001.99|0
1677587400000|2023-02-28 12:30:00|4000.72|4000.72|4000.72|4000.72|4003.26|4003.26|4000.72|4000.72|0
1677587700000|2023-02-28 12:35:00|3998.18|3998.18|3988.68|3988.68|3998.18|3998.18|3988.68|3988.68|0
1677588000000|2023-02-28 12:40:00|3989.95|3989.95|3991.22|3991.22|3993.76|3993.76|3989.95|3989.95|0
1677588300000|2023-02-28 12:45:00|3992.49|3992.49|3988.32|3988.32|3992.49|3992.49|3987.4|3987.4|0
1677588600000|2023-02-28 12:50:00|3985.77|3985.77|3981.96|3981.96|3988.02|3988.02|3981.96|3981.96|0
1677588900000|2023-02-28 12:55:00|3980.39|3980.39|3977.74|3977.74|3981.66|3981.66|3977.74|3977.74|0
1677589200000|2023-02-28 13:00:00|3980.29|3980.29|3978.95|3978.95|3981.66|3981.66|3978.77|3978.77|0
1677589500000|2023-02-28 13:05:00|3977.68|3977.68|3980.29|3980.29|3980.29|3980.29|3976.47|3976.47|0
1677589800000|2023-02-28 13:10:00|3981.56|3981.56|3980.29|3980.29|3981.56|3981.56|3980.29|3980.29|0
1677590100000|2023-02-28 13:15:00|3980.19|3980.19|3980.19|3980.19|3981.46|3981.46|3980.19|3980.19|0
1677590400000|2023-02-28 13:20:00|3980.01|3980.01|3976.49|3976.49|3980.01|3980.01|3976.19|3976.19|0
1677590700000|2023-02-28 13:25:00|3977.76|3977.76|3980.97|3980.97|3980.97|3980.97|3976.49|3976.49|0
1677591000000|2023-02-28 13:30:00|3979.69|3979.69|3970.9|3970.9|3979.69|3979.69|3970.8|3970.8|0
1677591300000|2023-02-28 13:35:00|3969.63|3969.63|3967.55|3967.55|3970.03|3970.03|3966.99|3966.99|0
1677591600000|2023-02-28 13:40:00|3967.37|3967.37|3968.65|3968.65|3968.65|3968.65|3964.83|3964.83|0
1677591900000|2023-02-28 13:45:00|3969.92|3969.92|3971.29|3971.29|3971.29|3971.29|3969.92|3969.92|0
1677592200000|2023-02-28 13:50:00|3971.39|3971.39|3972.31|3972.31|3973.4|3973.4|3971.39|3971.39|0
1677592500000|2023-02-28 13:55:00|3971.03|3971.03|3968.77|3968.77|3971.03|3971.03|3968.77|3968.77|0
1677592800000|2023-02-28 14:00:00|3967.5|3967.5|3961.96|3961.96|3968.77|3968.77|3961.96|3961.96|0
1677593100000|2023-02-28 14:05:00|3964.51|3964.51|3963.44|3963.44|3964.51|3964.51|3963.24|3963.24|0
1677593400000|2023-02-28 14:10:00|3962.64|3962.64|3963.05|3963.05|3963.05|3963.05|3957.97|3957.97|0
1677593700000|2023-02-28 14:15:00|3961.78|3961.78|3965.66|3965.66|3965.76|3965.76|3961.78|3961.78|0
1677594000000|2023-02-28 14:20:00|3965.5|3965.5|3962.28|3962.28|3967.37|3967.37|3962.28|3962.28|0
1677594300000|2023-02-28 14:25:00|3962.46|3962.46|3962.86|3962.86|3964.13|3964.13|3962.46|3962.46|0
1677594600000|2023-02-28 14:30:00|3961.59|3961.59|3963.26|3963.26|3964.73|3964.73|3961.59|3961.59|0
1677594900000|2023-02-28 14:35:00|3964.53|3964.53|3964.07|3964.07|3964.53|3964.53|3961.88|3961.88|0
1677595200000|2023-02-28 14:40:00|3965.34|3965.34|3969.39|3969.39|3971.93|3971.93|3965.34|3965.34|0
1677595500000|2023-02-28 14:45:00|3969.22|3969.22|3970.78|3970.78|3980.67|3980.67|3968.24|3968.24|0
1677595800000|2023-02-28 14:50:00|3970.18|3970.18|3972.77|3972.77|3972.77|3972.77|3967.17|3967.17|0
1677596100000|2023-02-28 14:55:00|3971.5|3971.5|3969.05|3969.05|3971.5|3971.5|3968.85|3968.85|0
1677596400000|2023-02-28 15:00:00|3969.15|3969.15|3981.5|3981.5|3981.5|3981.5|3967.88|3967.88|0
1677596700000|2023-02-28 15:05:00|3982.77|3982.77|3978.29|3978.29|3983.1|3983.1|3978.29|3978.29|0
1677597000000|2023-02-28 15:10:00|3979.56|3979.56|3975.67|3975.67|3979.56|3979.56|3975.28|3975.28|0
1677597300000|2023-02-28 15:15:00|3976.95|3976.95|3981.8|3981.8|3981.8|3981.8|3974.67|3974.67|0
1677597600000|2023-02-28 15:20:00|3983.08|3983.08|3985.69|3985.69|3986.96|3986.96|3983.08|3983.08|0
1677597900000|2023-02-28 15:25:00|3984.42|3984.42|3986.76|3986.76|3990.58|3990.58|3982.84|3982.84|0
1677598200000|2023-02-28 15:30:00|3985.49|3985.49|3993.52|3993.52|3993.52|3993.52|3985.49|3985.49|0
1677598500000|2023-02-28 15:35:00|3994.79|3994.79|3999.16|3999.16|4001.7|4001.7|3994.79|3994.79|0
1677598800000|2023-02-28 15:40:00|3997.88|3997.88|3997.86|3997.86|4000.43|4000.43|3997.68|3997.68|0
1677599100000|2023-02-28 15:45:00|3997.96|3997.96|3996.69|3996.69|3999.34|3999.34|3993.95|3993.95|0
1677599400000|2023-02-28 15:50:00|3996.53|3996.53|4001.61|4001.61|4001.61|4001.61|3993.98|3993.98|0
1677599700000|2023-02-28 15:55:00|4004.16|4004.16|4002.88|4002.88|4005.43|4005.43|4000.34|4000.34|0
1677600000000|2023-02-28 16:00:00|4003.18|4003.18|4007|4007|4007|4007|4001.91|4001.91|0
1677600300000|2023-02-28 16:05:00|4008.27|4008.27|4007.28|4007.28|4011.31|4011.31|4007.1|4007.1|0
1677600600000|2023-02-28 16:10:00|4008.55|4008.55|4007.26|4007.26|4008.55|4008.55|4004.73|4004.73|0
1677600900000|2023-02-28 16:15:00|4005.99|4005.99|4005.52|4005.52|4006.99|4006.99|4003.44|4003.44|0
1677601200000|2023-02-28 16:20:00|4005.42|4005.42|4001.51|4001.51|4005.59|4005.59|4001.51|4001.51|0
1677601500000|2023-02-28 16:25:00|4002.78|4002.78|3993|3993|4004.92|4004.92|3990.26|3990.26|0
1677658500000|2023-03-01 08:15:00|4017.94|4017.94|4024.57|4024.57|4026.95|4026.95|4015.4|4015.4|0
1677658800000|2023-03-01 08:20:00|4023.3|4023.3|4021.39|4021.39|4023.3|4023.3|4017.58|4017.58|0
1677659100000|2023-03-01 08:25:00|4018.85|4018.85|4011.28|4011.28|4019.82|4019.82|4008.38|4008.38|0
1677659400000|2023-03-01 08:30:00|4013.82|4013.82|4008.19|4008.19|4015.09|4015.09|4004.38|4004.38|0
1677659700000|2023-03-01 08:35:00|4006.92|4006.92|4008.64|4008.64|4008.64|4008.64|4001.01|4001.01|0
1677660000000|2023-03-01 08:40:00|4011.18|4011.18|4017.7|4017.7|4019.18|4019.18|4011.18|4011.18|0
1677660300000|2023-03-01 08:45:00|4013.89|4013.89|4006.83|4006.83|4013.89|4013.89|4006.83|4006.83|0
1677660600000|2023-03-01 08:50:00|4006.73|4006.73|4006.73|4006.73|4006.73|4006.73|4006.73|4006.73|0
1677660900000|2023-03-01 08:55:00|4009.28|4009.28|4013.14|4013.14|4013.14|4013.14|4009.28|4009.28|0
1677661200000|2023-03-01 09:00:00|4015.68|4015.68|4029.45|4029.45|4031.99|4031.99|4015.68|4015.68|0
1677661500000|2023-03-01 09:05:00|4028.18|4028.18|4019.46|4019.46|4028.18|4028.18|4018.19|4018.19|0
1677661800000|2023-03-01 09:10:00|4018.19|4018.19|4020.26|4020.26|4023.28|4023.28|4016.92|4016.92|0
1677662100000|2023-03-01 09:15:00|4021.53|4021.53|4019.93|4019.93|4021.53|4021.53|4019.93|4019.93|0
1677662400000|2023-03-01 09:20:00|4021.2|4021.2|4017.25|4017.25|4021.37|4021.37|4017.25|4017.25|0
1677662700000|2023-03-01 09:25:00|4018.52|4018.52|4017.47|4017.47|4018.56|4018.56|4017.29|4017.29|0
1677663000000|2023-03-01 09:30:00|4018.74|4018.74|4025.9|4025.9|4025.9|4025.9|4018.74|4018.74|0
1677663300000|2023-03-01 09:35:00|4026.1|4026.1|4020.81|4020.81|4026.4|4026.4|4020.81|4020.81|0
1677663600000|2023-03-01 09:40:00|4021.11|4021.11|4015.31|4015.31|4022.38|4022.38|4015.31|4015.31|0
1677663900000|2023-03-01 09:45:00|4014.04|4014.04|4013.68|4013.68|4014.04|4014.04|4012.41|4012.41|0
1677664200000|2023-03-01 09:50:00|4013.98|4013.98|4019.73|4019.73|4020.36|4020.36|4013.98|4013.98|0
1677664500000|2023-03-01 09:55:00|4019.53|4019.53|4023.05|4023.05|4023.05|4023.05|4018.93|4018.93|0
1677664800000|2023-03-01 10:00:00|4024.32|4024.32|4026.66|4026.66|4026.66|4026.66|4022.85|4022.85|0
1677665100000|2023-03-01 10:05:00|4026.48|4026.48|4022.13|4022.13|4026.48|4026.48|4020.86|4020.86|0
1677665400000|2023-03-01 10:10:00|4023.4|4023.4|4021.02|4021.02|4026.11|4026.11|4019.75|4019.75|0
1677665700000|2023-03-01 10:15:00|4023.57|4023.57|4022.49|4022.49|4024.48|4024.48|4022.49|4022.49|0
1677666000000|2023-03-01 10:20:00|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|0
1677666300000|2023-03-01 10:25:00|4026.31|4026.31|4034.11|4034.11|4036.48|4036.48|4026.31|4026.31|0
1677666600000|2023-03-01 10:30:00|4033.92|4033.92|4033.72|4033.72|4037.83|4037.83|4033.72|4033.72|0
1677666900000|2023-03-01 10:35:00|4032.44|4032.44|4037.33|4037.33|4038.6|4038.6|4032.05|4032.05|0
1677667200000|2023-03-01 10:40:00|4041.15|4041.15|4038.9|4038.9|4041.65|4041.65|4037.63|4037.63|0
1677667500000|2023-03-01 10:45:00|4037.63|4037.63|4037.11|4037.11|4040.17|4040.17|4037.11|4037.11|0
1677667800000|2023-03-01 10:50:00|4037.29|4037.29|4038.38|4038.38|4038.38|4038.38|4034.56|4034.56|0
1677668100000|2023-03-01 10:55:00|4039.65|4039.65|4037.98|4037.98|4041.8|4041.8|4037.98|4037.98|0
1677668400000|2023-03-01 11:00:00|4036.71|4036.71|4040.42|4040.42|4040.42|4040.42|4036.61|4036.61|0
1677668700000|2023-03-01 11:05:00|4040.32|4040.32|4046.58|4046.58|4046.58|4046.58|4040.22|4040.22|0
1677669000000|2023-03-01 11:10:00|4045.31|4045.31|4045.51|4045.51|4045.51|4045.51|4045.11|4045.11|0
1677669300000|2023-03-01 11:15:00|4044.24|4044.24|4044.11|4044.11|4047.76|4047.76|4042.67|4042.67|0
1677669600000|2023-03-01 11:20:00|4040.29|4040.29|4044.11|4044.11|4044.11|4044.11|4040.29|4040.29|0
1677669900000|2023-03-01 11:25:00|4042.83|4042.83|4035.88|4035.88|4042.83|4042.83|4035.88|4035.88|0
1677670200000|2023-03-01 11:30:00|4036.18|4036.18|4036.18|4036.18|4036.18|4036.18|4036.18|4036.18|0
1677670500000|2023-03-01 11:35:00|4034.91|4034.91|4033.63|4033.63|4034.91|4034.91|4033.63|4033.63|0
1677670800000|2023-03-01 11:40:00|4034.91|4034.91|4037.45|4037.45|4037.45|4037.45|4034.91|4034.91|0
1677671100000|2023-03-01 11:45:00|4038.72|4038.72|4039.99|4039.99|4039.99|4039.99|4038.42|4038.42|0
1677671400000|2023-03-01 11:50:00|4041.26|4041.26|4041.94|4041.94|4041.94|4041.94|4039.59|4039.59|0
1677671700000|2023-03-01 11:55:00|4039.4|4039.4|4041.94|4041.94|4041.94|4041.94|4039.4|4039.4|0
1677672000000|2023-03-01 12:00:00|4040.67|4040.67|4043.11|4043.11|4043.11|4043.11|4040.57|4040.57|0
1677672300000|2023-03-01 12:05:00|4044.38|4044.38|4045.65|4045.65|4045.65|4045.65|4044.38|4044.38|0
1677672600000|2023-03-01 12:10:00|4043.11|4043.11|4036.75|4036.75|4043.11|4043.11|4036.75|4036.75|0
1677672900000|2023-03-01 12:15:00|4035.48|4035.48|4030.39|4030.39|4035.48|4035.48|4030.39|4030.39|0
1677673200000|2023-03-01 12:20:00|4032.94|4032.94|4031.37|4031.37|4034.21|4034.21|4031.37|4031.37|0
1677673500000|2023-03-01 12:25:00|4032.64|4032.64|4034.21|4034.21|4034.21|4034.21|4031.66|4031.66|0
1677673800000|2023-03-01 12:30:00|4035.48|4035.48|4037.05|4037.05|4037.05|4037.05|4032.94|4032.94|0
1677674100000|2023-03-01 12:35:00|4039.59|4039.59|4037.05|4037.05|4039.59|4039.59|4037.05|4037.05|0
1677674400000|2023-03-01 12:40:00|4035.78|4035.78|4038.32|4038.32|4038.32|4038.32|4035.78|4035.78|0
1677674700000|2023-03-01 12:45:00|4039.59|4039.59|4037.05|4037.05|4040.87|4040.87|4037.05|4037.05|0
1677675000000|2023-03-01 12:50:00|4037.15|4037.15|4040.97|4040.97|4040.97|4040.97|4034.61|4034.61|0
1677675300000|2023-03-01 12:55:00|4040.67|4040.67|4041.64|4041.64|4041.64|4041.64|4040.37|4040.37|0
1677675600000|2023-03-01 13:00:00|4040.37|4040.37|4044.02|4044.02|4044.02|4044.02|4040.2|4040.2|0
1677675900000|2023-03-01 13:05:00|4042.75|4042.75|4043.66|4043.66|4043.66|4043.66|4042.39|4042.39|0
1677676200000|2023-03-01 13:10:00|4042.39|4042.39|4044.06|4044.06|4045.43|4045.43|4042.39|4042.39|0
1677676500000|2023-03-01 13:15:00|4045.33|4045.33|4040.01|4040.01|4046.77|4046.77|4040.01|4040.01|0
1677676800000|2023-03-01 13:20:00|4039.91|4039.91|4034.82|4034.82|4039.91|4039.91|4034.82|4034.82|0
1677677100000|2023-03-01 13:25:00|4034.92|4034.92|4033.78|4033.78|4035.22|4035.22|4033.78|4033.78|0
1677677400000|2023-03-01 13:30:00|4031.24|4031.24|4026.15|4026.15|4031.24|4031.24|4024.88|4024.88|0
1677677700000|2023-03-01 13:35:00|4023.61|4023.61|4025.2|4025.2|4026.47|4026.47|4023.33|4023.33|0
1677678000000|2023-03-01 13:40:00|4022.65|4022.65|4023.63|4023.63|4023.93|4023.93|4022.65|4022.65|0
1677678300000|2023-03-01 13:45:00|4023.73|4023.73|4034.2|4034.2|4035.47|4035.47|4022.46|4022.46|0
1677678600000|2023-03-01 13:50:00|4032.93|4032.93|4033.06|4033.06|4033.06|4033.06|4030.39|4030.39|0
1677678900000|2023-03-01 13:55:00|4033.39|4033.39|4031.82|4031.82|4033.39|4033.39|4031.82|4031.82|0
1677679200000|2023-03-01 14:00:00|4031.52|4031.52|4031.33|4031.33|4031.52|4031.52|4031.33|4031.33|0
1677679500000|2023-03-01 14:05:00|4032.6|4032.6|4035.14|4035.14|4035.14|4035.14|4032.6|4032.6|0
1677679800000|2023-03-01 14:10:00|4036.41|4036.41|4035.44|4035.44|4036.41|4036.41|4033.77|4033.77|0
1677680100000|2023-03-01 14:15:00|4036.71|4036.71|4038.18|4038.18|4038.18|4038.18|4036.71|4036.71|0
1677680400000|2023-03-01 14:20:00|4036.91|4036.91|4038.36|4038.36|4038.36|4038.36|4036.91|4036.91|0
1677680700000|2023-03-01 14:25:00|4037.09|4037.09|4037.59|4037.59|4040.13|4040.13|4036.02|4036.02|0
1677681000000|2023-03-01 14:30:00|4033.77|4033.77|4020.79|4020.79|4035.24|4035.24|4020.79|4020.79|0
1677681300000|2023-03-01 14:35:00|4020.62|4020.62|4031.47|4031.47|4031.47|4031.47|4020.12|4020.12|0
1677681600000|2023-03-01 14:40:00|4031.37|4031.37|4021.9|4021.9|4031.37|4031.37|4020.63|4020.63|0
1677681900000|2023-03-01 14:45:00|4023.18|4023.18|4035.71|4035.71|4035.71|4035.71|4023.18|4023.18|0
1677682200000|2023-03-01 14:50:00|4034.44|4034.44|4032.99|4032.99|4034.44|4034.44|4030.45|4030.45|0
1677682500000|2023-03-01 14:55:00|4034.26|4034.26|4035.14|4035.14|4037.88|4037.88|4032.59|4032.59|0
1677682800000|2023-03-01 15:00:00|4036.41|4036.41|4033.69|4033.69|4040.14|4040.14|4031.32|4031.32|0
1677683100000|2023-03-01 15:05:00|4032.41|4032.41|4033.49|4033.49|4033.49|4033.49|4026.93|4026.93|0
1677683400000|2023-03-01 15:10:00|4032.21|4032.21|4018.87|4018.87|4032.21|4032.21|4018.87|4018.87|0
1677683700000|2023-03-01 15:15:00|4017.6|4017.6|4020.41|4020.41|4021.52|4021.52|4015.06|4015.06|0
1677684000000|2023-03-01 15:20:00|4021.68|4021.68|4019.14|4019.14|4021.68|4021.68|4017.87|4017.87|0
1677684300000|2023-03-01 15:25:00|4020.41|4020.41|4019.93|4019.93|4021.2|4021.2|4018.66|4018.66|0
1677684600000|2023-03-01 15:30:00|4018.66|4018.66|4017.09|4017.09|4018.66|4018.66|4012|4012|0
1677684900000|2023-03-01 15:35:00|4019.63|4019.63|4024.54|4024.54|4025.95|4025.95|4019.63|4019.63|0
1677685200000|2023-03-01 15:40:00|4024.84|4024.84|4024.76|4024.76|4026.12|4026.12|4022.12|4022.12|0
1677685500000|2023-03-01 15:45:00|4026.04|4026.04|4028.96|4028.96|4029.06|4029.06|4024.76|4024.76|0
1677685800000|2023-03-01 15:50:00|4027.69|4027.69|4022.3|4022.3|4027.69|4027.69|4022.3|4022.3|0
1677686100000|2023-03-01 15:55:00|4019.76|4019.76|4025.87|4025.87|4026.15|4026.15|4019.39|4019.39|0
1677686400000|2023-03-01 16:00:00|4024.6|4024.6|4016.67|4016.67|4024.6|4024.6|4015.4|4015.4|0
1677686700000|2023-03-01 16:05:00|4019.41|4019.41|4016.39|4016.39|4020.68|4020.68|4012.37|4012.37|0
1677687000000|2023-03-01 16:10:00|4015.12|4015.12|4014.62|4014.62|4015.12|4015.12|4013.35|4013.35|0
1677687300000|2023-03-01 16:15:00|4013.35|4013.35|4013.17|4013.17|4013.55|4013.55|4010.52|4010.52|0
1677687600000|2023-03-01 16:20:00|4012.99|4012.99|4013.71|4013.71|4014.98|4014.98|4005.89|4005.89|0
1677687900000|2023-03-01 16:25:00|4014.98|4014.98|4015.24|4015.24|4017.89|4017.89|4013.71|4013.71|0
1677744900000|2023-03-02 08:15:00|3993.83|3993.83|4000.39|4000.39|4000.39|4000.39|3993.83|3993.83|0
1677745200000|2023-03-02 08:20:00|3997.84|3997.84|4009.31|4009.31|4009.31|4009.31|3997.84|3997.84|0
1677745500000|2023-03-02 08:25:00|4010.58|4010.58|4010.58|4010.58|4013.23|4013.23|4009.21|4009.21|0
1677745800000|2023-03-02 08:30:00|4009.31|4009.31|4004.31|4004.31|4009.31|4009.31|4001.22|4001.22|0
1677746100000|2023-03-02 08:35:00|4003.77|4003.77|4008.44|4008.44|4009.71|4009.71|4000.92|4000.92|0
1677746400000|2023-03-02 08:40:00|4004.62|4004.62|4014.59|4014.59|4015.56|4015.56|4003.35|4003.35|0
1677746700000|2023-03-02 08:45:00|4017.13|4017.13|4027.86|4027.86|4027.86|4027.86|4016.95|4016.95|0
1677747000000|2023-03-02 08:50:00|4030.4|4030.4|4038.43|4038.43|4039.74|4039.74|4030.4|4030.4|0
1677747300000|2023-03-02 08:55:00|4040.98|4040.98|4050.31|4050.31|4051.29|4051.29|4040.2|4040.2|0
1677747600000|2023-03-02 09:00:00|4051.58|4051.58|4051.73|4051.73|4051.73|4051.73|4046.54|4046.54|0
1677747900000|2023-03-02 09:05:00|4050.45|4050.45|4058.66|4058.66|4059.76|4059.76|4049.18|4049.18|0
1677748200000|2023-03-02 09:10:00|4062.47|4062.47|4059.93|4059.93|4062.47|4062.47|4058.66|4058.66|0
1677748500000|2023-03-02 09:15:00|4059.57|4059.57|4055.48|4055.48|4059.57|4059.57|4046.57|4046.57|0
1677748800000|2023-03-02 09:20:00|4056.75|4056.75|4054.45|4054.45|4056.75|4056.75|4050.63|4050.63|0
1677749100000|2023-03-02 09:25:00|4051.9|4051.9|4060.64|4060.64|4060.81|4060.81|4050.63|4050.63|0
1677749400000|2023-03-02 09:30:00|4059.37|4059.37|4060.64|4060.64|4063.18|4063.18|4059.37|4059.37|0
1677749700000|2023-03-02 09:35:00|4059.37|4059.37|4059.23|4059.23|4060.5|4060.5|4055.91|4055.91|0
1677750000000|2023-03-02 09:40:00|4057.96|4057.96|4058.06|4058.06|4060.6|4060.6|4057.96|4057.96|0
1677750300000|2023-03-02 09:45:00|4056.78|4056.78|4055.31|4055.31|4060.6|4060.6|4051.7|4051.7|0
1677750600000|2023-03-02 09:50:00|4057.86|4057.86|4064.51|4064.51|4067.06|4067.06|4057.86|4057.86|0
1677750900000|2023-03-02 09:55:00|4067.06|4067.06|4061.87|4061.87|4067.06|4067.06|4060.6|4060.6|0
1677751200000|2023-03-02 10:00:00|4061.67|4061.67|4065.42|4065.42|4065.42|4065.42|4051.13|4051.13|0
1677751500000|2023-03-02 10:05:00|4062.88|4062.88|4053.6|4053.6|4062.88|4062.88|4053.6|4053.6|0
1677751800000|2023-03-02 10:10:00|4052.32|4052.32|4058.68|4058.68|4058.68|4058.68|4048.01|4048.01|0
1677752100000|2023-03-02 10:15:00|4057.41|4057.41|4061.92|4061.92|4063.5|4063.5|4057.41|4057.41|0
1677752400000|2023-03-02 10:20:00|4061.73|4061.73|4060.97|4060.97|4063.5|4063.5|4057.14|4057.14|0
1677752700000|2023-03-02 10:25:00|4060.87|4060.87|4060|4060|4060.87|4060.87|4054.51|4054.51|0
1677753000000|2023-03-02 10:30:00|4060.4|4060.4|4062.13|4062.13|4066.76|4066.76|4059.9|4059.9|0
1677753300000|2023-03-02 10:35:00|4063.41|4063.41|4063.41|4063.41|4065.95|4065.95|4059.59|4059.59|0
1677753600000|2023-03-02 10:40:00|4060.86|4060.86|4060.09|4060.09|4062.63|4062.63|4056.27|4056.27|0
1677753900000|2023-03-02 10:45:00|4060.19|4060.19|4061.66|4061.66|4064|4064|4060.19|4060.19|0
1677754200000|2023-03-02 10:50:00|4061.76|4061.76|4061.36|4061.36|4063.03|4063.03|4058.82|4058.82|0
1677754500000|2023-03-02 10:55:00|4062.63|4062.63|4064.1|4064.1|4065.37|4065.37|4062.63|4062.63|0
1677754800000|2023-03-02 11:00:00|4067.92|4067.92|4070.66|4070.66|4073.2|4073.2|4067.92|4067.92|0
1677755100000|2023-03-02 11:05:00|4073.2|4073.2|4069.69|4069.69|4073.2|4073.2|4069.39|4069.39|0
1677755400000|2023-03-02 11:10:00|4065.87|4065.87|4066.19|4066.19|4066.39|4066.39|4065.67|4065.67|0
1677755700000|2023-03-02 11:15:00|4067.46|4067.46|4062.18|4062.18|4068.54|4068.54|4062.18|4062.18|0
1677756000000|2023-03-02 11:20:00|4063.45|4063.45|4064.72|4064.72|4065.99|4065.99|4059.63|4059.63|0
1677756300000|2023-03-02 11:25:00|4064.62|4064.62|4062.18|4062.18|4064.62|4064.62|4059.53|4059.53|0
1677756600000|2023-03-02 11:30:00|4062.28|4062.28|4061.8|4061.8|4065.62|4065.62|4061.8|4061.8|0
1677756900000|2023-03-02 11:35:00|4063.07|4063.07|4061.97|4061.97|4064.34|4064.34|4061.8|4061.8|0
1677757200000|2023-03-02 11:40:00|4060.7|4060.7|4067.65|4067.65|4067.65|4067.65|4060.7|4060.7|0
1677757500000|2023-03-02 11:45:00|4065.1|4065.1|4065|4065|4067.65|4067.65|4062.46|4062.46|0
1677757800000|2023-03-02 11:50:00|4062.46|4062.46|4059.92|4059.92|4062.46|4062.46|4059.92|4059.92|0
1677758100000|2023-03-02 11:55:00|4061.19|4061.19|4060.99|4060.99|4063.73|4063.73|4060.99|4060.99|0
1677758400000|2023-03-02 12:00:00|4063.53|4063.53|4069.02|4069.02|4069.02|4069.02|4063.53|4063.53|0
1677758700000|2023-03-02 12:05:00|4067.75|4067.75|4070.09|4070.09|4070.09|4070.09|4067.55|4067.55|0
1677759000000|2023-03-02 12:10:00|4068.82|4068.82|4072.64|4072.64|4072.64|4072.64|4068.82|4068.82|0
1677759300000|2023-03-02 12:15:00|4072.93|4072.93|4077.72|4077.72|4079.89|4079.89|4072.93|4072.93|0
1677759600000|2023-03-02 12:20:00|4078.99|4078.99|4078.8|4078.8|4078.99|4078.99|4075.18|4075.18|0
1677759900000|2023-03-02 12:25:00|4080.07|4080.07|4077.7|4077.7|4081.34|4081.34|4073.88|4073.88|0
1677760200000|2023-03-02 12:30:00|4078.97|4078.97|4075.81|4075.81|4079.7|4079.7|4073.44|4073.44|0
1677760500000|2023-03-02 12:35:00|4073.26|4073.26|4078.25|4078.25|4078.25|4078.25|4073.26|4073.26|0
1677760800000|2023-03-02 12:40:00|4076.98|4076.98|4072.87|4072.87|4076.98|4076.98|4072.87|4072.87|0
1677761100000|2023-03-02 12:45:00|4070.32|4070.32|4068.18|4068.18|4070.72|4070.72|4068.18|4068.18|0
1677761400000|2023-03-02 12:50:00|4070.72|4070.72|4068.89|4068.89|4070.72|4070.72|4067.62|4067.62|0
1677761700000|2023-03-02 12:55:00|4070.16|4070.16|4079.26|4079.26|4079.26|4079.26|4070.16|4070.16|0
1677762000000|2023-03-02 13:00:00|4080.54|4080.54|4079.36|4079.36|4083.28|4083.28|4078.19|4078.19|0
1677762300000|2023-03-02 13:05:00|4079.53|4079.53|4075.72|4075.72|4079.53|4079.53|4075.72|4075.72|0
1677762600000|2023-03-02 13:10:00|4074.44|4074.44|4074.24|4074.24|4074.44|4074.44|4072.97|4072.97|0
1677762900000|2023-03-02 13:15:00|4074.44|4074.44|4073.17|4073.17|4075.72|4075.72|4073.17|4073.17|0
1677763200000|2023-03-02 13:20:00|4071.9|4071.9|4065.54|4065.54|4071.9|4071.9|4065.54|4065.54|0
1677763500000|2023-03-02 13:25:00|4061.73|4061.73|4060.45|4060.45|4065.54|4065.54|4060.45|4060.45|0
1677763800000|2023-03-02 13:30:00|4055.37|4055.37|4062.56|4062.56|4062.56|4062.56|4055.37|4055.37|0
1677764100000|2023-03-02 13:35:00|4061.29|4061.29|4056.1|4056.1|4062.56|4062.56|4056.1|4056.1|0
1677764400000|2023-03-02 13:40:00|4056.4|4056.4|4060.61|4060.61|4060.61|4060.61|4056.4|4056.4|0
1677764700000|2023-03-02 13:45:00|4060.51|4060.51|4051.78|4051.78|4060.51|4060.51|4051.78|4051.78|0
1677765000000|2023-03-02 13:50:00|4050.5|4050.5|4049.23|4049.23|4050.5|4050.5|4047.96|4047.96|0
1677765300000|2023-03-02 13:55:00|4050.5|4050.5|4055.76|4055.76|4055.76|4055.76|4050.5|4050.5|0
1677765600000|2023-03-02 14:00:00|4055.96|4055.96|4059.57|4059.57|4059.57|4059.57|4055.76|4055.76|0
1677765900000|2023-03-02 14:05:00|4058.3|4058.3|4064.66|4064.66|4064.66|4064.66|4058.3|4058.3|0
1677766200000|2023-03-02 14:10:00|4063.39|4063.39|4063.59|4063.59|4065.93|4065.93|4062.12|4062.12|0
1677766500000|2023-03-02 14:15:00|4064.86|4064.86|4061.22|4061.22|4064.86|4064.86|4059.77|4059.77|0
1677766800000|2023-03-02 14:20:00|4061.39|4061.39|4058.25|4058.25|4061.39|4061.39|4058.25|4058.25|0
1677767100000|2023-03-02 14:25:00|4058.05|4058.05|4056.84|4056.84|4059.59|4059.59|4055.67|4055.67|0
1677767400000|2023-03-02 14:30:00|4056.75|4056.75|4062.43|4062.43|4062.53|4062.53|4052.13|4052.13|0
1677767700000|2023-03-02 14:35:00|4061.16|4061.16|4055.94|4055.94|4061.16|4061.16|4049.48|4049.48|0
1677768000000|2023-03-02 14:40:00|4054.67|4054.67|4046.3|4046.3|4054.67|4054.67|4046.12|4046.12|0
1677768300000|2023-03-02 14:45:00|4045.03|4045.03|4043.43|4043.43|4046.3|4046.3|4039.31|4039.31|0
1677768600000|2023-03-02 14:50:00|4043.63|4043.63|4056.38|4056.38|4059.29|4059.29|4041.08|4041.08|0
1677768900000|2023-03-02 14:55:00|4055.11|4055.11|4053.3|4053.3|4055.47|4055.47|4047.74|4047.74|0
1677769200000|2023-03-02 15:00:00|4057.12|4057.12|4065.97|4065.97|4067.24|4067.24|4057.12|4057.12|0
1677769500000|2023-03-02 15:05:00|4066.15|4066.15|4065.75|4065.75|4069.77|4069.77|4064.48|4064.48|0
1677769800000|2023-03-02 15:10:00|4065.65|4065.65|4071.48|4071.48|4072.18|4072.18|4064.58|4064.58|0
1677770100000|2023-03-02 15:15:00|4072.75|4072.75|4060.21|4060.21|4072.75|4072.75|4058.94|4058.94|0
1677770400000|2023-03-02 15:20:00|4059.88|4059.88|4046.86|4046.86|4059.88|4059.88|4045.59|4045.59|0
1677770700000|2023-03-02 15:25:00|4045.59|4045.59|4046.9|4046.9|4048.53|4048.53|4038.06|4038.06|0
1677771000000|2023-03-02 15:30:00|4048.17|4048.17|4053.11|4053.11|4054.38|4054.38|4046.8|4046.8|0
1677771300000|2023-03-02 15:35:00|4053.31|4053.31|4045.48|4045.48|4053.41|4053.41|4045.48|4045.48|0
1677771600000|2023-03-02 15:40:00|4046.75|4046.75|4044.4|4044.4|4046.75|4046.75|4041.76|4041.76|0
1677771900000|2023-03-02 15:45:00|4044.5|4044.5|4042.9|4042.9|4049.59|4049.59|4042.9|4042.9|0
1677772200000|2023-03-02 15:50:00|4044.17|4044.17|4048.54|4048.54|4048.54|4048.54|4044.17|4044.17|0
1677772500000|2023-03-02 15:55:00|4048.34|4048.34|4047.47|4047.47|4049.62|4049.62|4045.03|4045.03|0
1677772800000|2023-03-02 16:00:00|4048.74|4048.74|4048.64|4048.64|4048.74|4048.74|4043.66|4043.66|0
1677773100000|2023-03-02 16:05:00|4049.92|4049.92|4050.22|4050.22|4053.83|4053.83|4049.92|4049.92|0
1677773400000|2023-03-02 16:10:00|4051.49|4051.49|4048.45|4048.45|4051.49|4051.49|4048.45|4048.45|0
1677773700000|2023-03-02 16:15:00|4049.72|4049.72|4046.26|4046.26|4051.35|4051.35|4046.06|4046.06|0
1677774000000|2023-03-02 16:20:00|4046.36|4046.36|4045.63|4045.63|4047|4047|4045.33|4045.33|0
1677774300000|2023-03-02 16:25:00|4046.9|4046.9|4048.35|4048.35|4048.35|4048.35|4045.81|4045.81|0
1677831300000|2023-03-03 08:15:00|4089.24|4089.24|4089.62|4089.62|4090.89|4090.89|4084.53|4084.53|0
1677831600000|2023-03-03 08:20:00|4087.07|4087.07|4089.62|4089.62|4093.43|4093.43|4087.07|4087.07|0
1677831900000|2023-03-03 08:25:00|4090.89|4090.89|4082.76|4082.76|4090.89|4090.89|4080.22|4080.22|0
1677832200000|2023-03-03 08:30:00|4084.03|4084.03|4092.93|4092.93|4092.93|4092.93|4084.03|4084.03|0
1677832500000|2023-03-03 08:35:00|4091.66|4091.66|4076.4|4076.4|4092.93|4092.93|4076.4|4076.4|0
1677832800000|2023-03-03 08:40:00|4077.67|4077.67|4086.58|4086.58|4086.58|4086.58|4076.4|4076.4|0
1677833100000|2023-03-03 08:45:00|4085.3|4085.3|4085.4|4085.4|4087.95|4087.95|4081.59|4081.59|0
1677833400000|2023-03-03 08:50:00|4087.95|4087.95|4090.99|4090.99|4093.53|4093.53|4085.4|4085.4|0
1677833700000|2023-03-03 08:55:00|4092.26|4092.26|4097.35|4097.35|4097.35|4097.35|4089.72|4089.72|0
1677834000000|2023-03-03 09:00:00|4096.08|4096.08|4097.75|4097.75|4097.75|4097.75|4092.26|4092.26|0
1677834300000|2023-03-03 09:05:00|4100.29|4100.29|4109.19|4109.19|4110.46|4110.46|4099.02|4099.02|0
1677834600000|2023-03-03 09:10:00|4107.92|4107.92|4106.65|4106.65|4107.92|4107.92|4106.65|4106.65|0
1677834900000|2023-03-03 09:15:00|4107.92|4107.92|4113.11|4113.11|4118.1|4118.1|4106.65|4106.65|0
1677835200000|2023-03-03 09:20:00|4112.93|4112.93|4110.74|4110.74|4113.29|4113.29|4109.47|4109.47|0
1677835500000|2023-03-03 09:25:00|4112.02|4112.02|4117.1|4117.1|4118.37|4118.37|4112.02|4112.02|0
1677835800000|2023-03-03 09:30:00|4116.74|4116.74|4114.2|4114.2|4124.37|4124.37|4114.2|4114.2|0
1677836100000|2023-03-03 09:35:00|4115.47|4115.47|4115.47|4115.47|4118.02|4118.02|4114.2|4114.2|0
1677836400000|2023-03-03 09:40:00|4111.66|4111.66|4119.31|4119.31|4119.31|4119.31|4111.66|4111.66|0
1677836700000|2023-03-03 09:45:00|4120.58|4120.58|4119.11|4119.11|4120.58|4120.58|4119.11|4119.11|0
1677837000000|2023-03-03 09:50:00|4118.78|4118.78|4120.23|4120.23|4120.23|4120.23|4113.87|4113.87|0
1677837300000|2023-03-03 09:55:00|4121.5|4121.5|4117.19|4117.19|4121.5|4121.5|4117.19|4117.19|0
1677837600000|2023-03-03 10:00:00|4115.91|4115.91|4122.74|4122.74|4122.74|4122.74|4115.91|4115.91|0
1677837900000|2023-03-03 10:05:00|4122.91|4122.91|4119.26|4119.26|4123.07|4123.07|4116.71|4116.71|0
1677838200000|2023-03-03 10:10:00|4117.98|4117.98|4115.54|4115.54|4118.08|4118.08|4115.54|4115.54|0
1677838500000|2023-03-03 10:15:00|4115.37|4115.37|4115.37|4115.37|4117.92|4117.92|4115.37|4115.37|0
1677838800000|2023-03-03 10:20:00|4112.83|4112.83|4119.47|4119.47|4119.97|4119.97|4112.83|4112.83|0
1677839100000|2023-03-03 10:25:00|4118.2|4118.2|4118.22|4118.22|4118.22|4118.22|4116.83|4116.83|0
1677839400000|2023-03-03 10:30:00|4118.62|4118.62|4119.31|4119.31|4119.31|4119.31|4118.62|4118.62|0
1677839700000|2023-03-03 10:35:00|4119.61|4119.61|4118.04|4118.04|4119.61|4119.61|4118.04|4118.04|0
1677840000000|2023-03-03 10:40:00|4117.94|4117.94|4122.62|4122.62|4123.15|4123.15|4116.77|4116.77|0
1677840300000|2023-03-03 10:45:00|4123.01|4123.01|4123.21|4123.21|4123.61|4123.61|4123.01|4123.01|0
1677840600000|2023-03-03 10:50:00|4120.67|4120.67|4123.24|4123.24|4123.51|4123.51|4119.4|4119.4|0
1677840900000|2023-03-03 10:55:00|4122.84|4122.84|4120.97|4120.97|4122.84|4122.84|4119.6|4119.6|0
1677841200000|2023-03-03 11:00:00|4122.24|4122.24|4125.01|4125.01|4125.01|4125.01|4122.24|4122.24|0
1677841500000|2023-03-03 11:05:00|4125.1|4125.1|4124.33|4124.33|4125.1|4125.1|4123.73|4123.73|0
1677841800000|2023-03-03 11:10:00|4123.43|4123.43|4125.78|4125.78|4126.15|4126.15|4122.34|4122.34|0
1677842100000|2023-03-03 11:15:00|4127.05|4127.05|4128.5|4128.5|4128.5|4128.5|4124.68|4124.68|0
1677842400000|2023-03-03 11:20:00|4131.04|4131.04|4128.72|4128.72|4131.64|4131.64|4128.72|4128.72|0
1677842700000|2023-03-03 11:25:00|4128.62|4128.62|4127.07|4127.07|4129.12|4129.12|4127.07|4127.07|0
1677843000000|2023-03-03 11:30:00|4125.8|4125.8|4124.5|4124.5|4125.8|4125.8|4124.5|4124.5|0
1677843300000|2023-03-03 11:35:00|4124.3|4124.3|4123.9|4123.9|4124.3|4124.3|4123.9|4123.9|0
1677843600000|2023-03-03 11:40:00|4124.1|4124.1|4123.43|4123.43|4124.1|4124.1|4120.49|4120.49|0
1677843900000|2023-03-03 11:45:00|4123.03|4123.03|4119.47|4119.47|4123.29|4123.29|4119.08|4119.08|0
1677844200000|2023-03-03 11:50:00|4119.77|4119.77|4119.87|4119.87|4119.97|4119.97|4119.67|4119.67|0
1677844500000|2023-03-03 11:55:00|4120.47|4120.47|4123.93|4123.93|4124.29|4124.29|4120.47|4120.47|0
1677844800000|2023-03-03 12:00:00|4125.2|4125.2|4123.73|4123.73|4126.48|4126.48|4122.06|4122.06|0
1677845100000|2023-03-03 12:05:00|4123.83|4123.83|4129.82|4129.82|4129.82|4129.82|4123.83|4123.83|0
1677845400000|2023-03-03 12:10:00|4129.46|4129.46|4130.13|4130.13|4130.33|4130.33|4129.06|4129.06|0
1677845700000|2023-03-03 12:15:00|4130.63|4130.63|4130.33|4130.33|4130.63|4130.63|4128.46|4128.46|0
1677846000000|2023-03-03 12:20:00|4129.06|4129.06|4128.66|4128.66|4130.33|4130.33|4127.39|4127.39|0
1677846300000|2023-03-03 12:25:00|4129.93|4129.93|4131.27|4131.27|4131.6|4131.6|4129.93|4129.93|0
1677846600000|2023-03-03 12:30:00|4132.54|4132.54|4128.83|4128.83|4132.84|4132.84|4128.83|4128.83|0
1677846900000|2023-03-03 12:35:00|4129.01|4129.01|4127.24|4127.24|4129.01|4129.01|4127.24|4127.24|0
1677847200000|2023-03-03 12:40:00|4128.51|4128.51|4123.82|4123.82|4129.2|4129.2|4123.82|4123.82|0
1677847500000|2023-03-03 12:45:00|4123.52|4123.52|4122.68|4122.68|4123.52|4123.52|4120.98|4120.98|0
1677847800000|2023-03-03 12:50:00|4122.58|4122.58|4125.12|4125.12|4127.67|4127.67|4122.28|4122.28|0
1677848100000|2023-03-03 12:55:00|4124.94|4124.94|4125.06|4125.06|4125.06|4125.06|4124.76|4124.76|0
1677848400000|2023-03-03 13:00:00|4125.36|4125.36|4117.63|4117.63|4126.63|4126.63|4116.46|4116.46|0
1677848700000|2023-03-03 13:05:00|4116.36|4116.36|4122.52|4122.52|4122.72|4122.72|4116.36|4116.36|0
1677849000000|2023-03-03 13:10:00|4122.92|4122.92|4122.92|4122.92|4124.19|4124.19|4121.65|4121.65|0
1677849300000|2023-03-03 13:15:00|4122.72|4122.72|4119.1|4119.1|4122.92|4122.92|4119.1|4119.1|0
1677849600000|2023-03-03 13:20:00|4118.9|4118.9|4120.08|4120.08|4120.24|4120.24|4118.8|4118.8|0
1677849900000|2023-03-03 13:25:00|4121.35|4121.35|4119.74|4119.74|4122.72|4122.72|4118.47|4118.47|0
1677850200000|2023-03-03 13:30:00|4121.01|4121.01|4120.92|4120.92|4122.39|4122.39|4119.54|4119.54|0
1677850500000|2023-03-03 13:35:00|4122.19|4122.19|4118.57|4118.57|4122.19|4122.19|4115.93|4115.93|0
1677850800000|2023-03-03 13:40:00|4118.87|4118.87|4114.87|4114.87|4120.14|4120.14|4113.6|4113.6|0
1677851100000|2023-03-03 13:45:00|4117.42|4117.42|4115.37|4115.37|4117.42|4117.42|4115.27|4115.27|0
1677851400000|2023-03-03 13:50:00|4114.1|4114.1|4116.74|4116.74|4116.74|4116.74|4112.83|4112.83|0
1677851700000|2023-03-03 13:55:00|4116.64|4116.64|4119.76|4119.76|4119.96|4119.96|4115.75|4115.75|0
1677852000000|2023-03-03 14:00:00|4118.49|4118.49|4125.76|4125.76|4125.76|4125.76|4118.49|4118.49|0
1677852300000|2023-03-03 14:05:00|4126.06|4126.06|4129.9|4129.9|4131.27|4131.27|4124.51|4124.51|0
1677852600000|2023-03-03 14:10:00|4129.3|4129.3|4126.66|4126.66|4129.3|4129.3|4124.02|4124.02|0
1677852900000|2023-03-03 14:15:00|4127.93|4127.93|4124.31|4124.31|4127.93|4127.93|4124.31|4124.31|0
1677853200000|2023-03-03 14:20:00|4125.59|4125.59|4122.01|4122.01|4126.48|4126.48|4121.4|4121.4|0
1677853500000|2023-03-03 14:25:00|4122.19|4122.19|4131.79|4131.79|4131.79|4131.79|4122.01|4122.01|0
1677853800000|2023-03-03 14:30:00|4131.99|4131.99|4123.71|4123.71|4131.99|4131.99|4123.71|4123.71|0
1677854100000|2023-03-03 14:35:00|4123.61|4123.61|4123.98|4123.98|4126.42|4126.42|4122.24|4122.24|0
1677854400000|2023-03-03 14:40:00|4122.71|4122.71|4123.2|4123.2|4126.42|4126.42|4122.71|4122.71|0
1677854700000|2023-03-03 14:45:00|4124.47|4124.47|4124.54|4124.54|4129.96|4129.96|4124.3|4124.3|0
1677855000000|2023-03-03 14:50:00|4124.36|4124.36|4124.92|4124.92|4127.46|4127.46|4121.52|4121.52|0
1677855300000|2023-03-03 14:55:00|4123.65|4123.65|4122.36|4122.36|4127.64|4127.64|4122.36|4122.36|0
1677855600000|2023-03-03 15:00:00|4123.63|4123.63|4121.76|4121.76|4125.38|4125.38|4116.07|4116.07|0
1677855900000|2023-03-03 15:05:00|4120.49|4120.49|4119.48|4119.48|4124.3|4124.3|4118.82|4118.82|0
1677856200000|2023-03-03 15:10:00|4119.08|4119.08|4126.71|4126.71|4126.71|4126.71|4117.71|4117.71|0
1677856500000|2023-03-03 15:15:00|4127.99|4127.99|4125.34|4125.34|4127.99|4127.99|4121.73|4121.73|0
1677856800000|2023-03-03 15:20:00|4125.64|4125.64|4123|4123|4128.19|4128.19|4123|4123|0
1677857100000|2023-03-03 15:25:00|4124.27|4124.27|4123.26|4123.26|4125.64|4125.64|4121.57|4121.57|0
1677857400000|2023-03-03 15:30:00|4124.53|4124.53|4124.05|4124.05|4124.89|4124.89|4123.14|4123.14|0
1677857700000|2023-03-03 15:35:00|4125.33|4125.33|4128.98|4128.98|4129.74|4129.74|4125.33|4125.33|0
1677858000000|2023-03-03 15:40:00|4129.08|4129.08|4130.33|4130.33|4130.35|4130.35|4126.04|4126.04|0
1677858300000|2023-03-03 15:45:00|4129.06|4129.06|4130.53|4130.53|4131.8|4131.8|4125.45|4125.45|0
1677858600000|2023-03-03 15:50:00|4131.8|4131.8|4132.04|4132.04|4133.18|4133.18|4128.42|4128.42|0
1677858900000|2023-03-03 15:55:00|4132.14|4132.14|4128.6|4128.6|4134.86|4134.86|4128.6|4128.6|0
1677859200000|2023-03-03 16:00:00|4129.88|4129.88|4129.58|4129.58|4136.14|4136.14|4126.83|4126.83|0
1677859500000|2023-03-03 16:05:00|4129.68|4129.68|4135.23|4135.23|4135.23|4135.23|4128.4|4128.4|0
1677859800000|2023-03-03 16:10:00|4133.96|4133.96|4140.32|4140.32|4141.79|4141.79|4131.42|4131.42|0
1677860100000|2023-03-03 16:15:00|4140.15|4140.15|4144.71|4144.71|4144.71|4144.71|4140.05|4140.05|0
1677860400000|2023-03-03 16:20:00|4143.43|4143.43|4136.08|4136.08|4143.79|4143.79|4134.89|4134.89|0
1677860700000|2023-03-03 16:25:00|4136.26|4136.26|4134.88|4134.88|4137.33|4137.33|4132.17|4132.17|0
1678090500000|2023-03-06 08:15:00|4118.78|4118.78|4112.12|4112.12|4118.96|4118.96|4112.12|4112.12|0
1678090800000|2023-03-06 08:20:00|4111.82|4111.82|4118.79|4118.79|4121.45|4121.45|4111.82|4111.82|0
1678091100000|2023-03-06 08:25:00|4117.52|4117.52|4131.4|4131.4|4132.3|4132.3|4110.08|4110.08|0
1678091400000|2023-03-06 08:30:00|4133.95|4133.95|4139.39|4139.39|4139.39|4139.39|4130.13|4130.13|0
1678091700000|2023-03-06 08:35:00|4139.79|4139.79|4140.41|4140.41|4141.98|4141.98|4135.88|4135.88|0
1678092000000|2023-03-06 08:40:00|4139.14|4139.14|4143.45|4143.45|4144.72|4144.72|4139.14|4139.14|0
1678092300000|2023-03-06 08:45:00|4143.35|4143.35|4147.19|4147.19|4147.19|4147.19|4140.61|4140.61|0
1678092600000|2023-03-06 08:50:00|4147.01|4147.01|4150.95|4150.95|4152.39|4152.39|4147.01|4147.01|0
1678092900000|2023-03-06 08:55:00|4145.87|4145.87|4146.47|4146.47|4146.47|4146.47|4145.87|4145.87|0
1678093200000|2023-03-06 09:00:00|4147.16|4147.16|4142.74|4142.74|4147.16|4147.16|4141.46|4141.46|0
1678093500000|2023-03-06 09:05:00|4142.93|4142.93|4135.94|4135.94|4143.03|4143.03|4135.4|4135.4|0
1678093800000|2023-03-06 09:10:00|4136.3|4136.3|4143.59|4143.59|4144.45|4144.45|4136.3|4136.3|0
1678094100000|2023-03-06 09:15:00|4143.26|4143.26|4135.03|4135.03|4143.26|4143.26|4135.03|4135.03|0
1678094400000|2023-03-06 09:20:00|4134.83|4134.83|4133.53|4133.53|4135|4135|4131.18|4131.18|0
1678094700000|2023-03-06 09:25:00|4133.23|4133.23|4131.65|4131.65|4134.5|4134.5|4131.65|4131.65|0
1678095000000|2023-03-06 09:30:00|4135.47|4135.47|4135.35|4135.35|4138.01|4138.01|4130.2|4130.2|0
1678095300000|2023-03-06 09:35:00|4136.63|4136.63|4133.6|4133.6|4139.17|4139.17|4133.6|4133.6|0
1678095600000|2023-03-06 09:40:00|4133.78|4133.78|4129.77|4129.77|4135.76|4135.76|4128.5|4128.5|0
1678095900000|2023-03-06 09:45:00|4128.5|4128.5|4119.6|4119.6|4128.5|4128.5|4119.6|4119.6|0
1678096200000|2023-03-06 09:50:00|4120.87|4120.87|4117.25|4117.25|4125.96|4125.96|4115.98|4115.98|0
1678096500000|2023-03-06 09:55:00|4118.51|4118.51|4117.23|4117.23|4118.51|4118.51|4115.96|4115.96|0
1678096800000|2023-03-06 10:00:00|4118.51|4118.51|4117.74|4117.74|4118.64|4118.64|4117.37|4117.37|0
1678097100000|2023-03-06 10:05:00|4120.28|4120.28|4118.21|4118.21|4120.28|4120.28|4116.46|4116.46|0
1678097400000|2023-03-06 10:10:00|4119.48|4119.48|4119.29|4119.29|4120.75|4120.75|4118.21|4118.21|0
1678097700000|2023-03-06 10:15:00|4119.58|4119.58|4120.86|4120.86|4120.86|4120.86|4119.41|4119.41|0
1678098000000|2023-03-06 10:20:00|4119.58|4119.58|4117.85|4117.85|4119.78|4119.78|4115.61|4115.61|0
1678098300000|2023-03-06 10:25:00|4120.4|4120.4|4125.39|4125.39|4125.39|4125.39|4115.21|4115.21|0
1678098600000|2023-03-06 10:30:00|4125.57|4125.57|4120.87|4120.87|4125.57|4125.57|4120.87|4120.87|0
1678098900000|2023-03-06 10:35:00|4120.07|4120.07|4119.66|4119.66|4121.51|4121.51|4118.96|4118.96|0
1678099200000|2023-03-06 10:40:00|4122.2|4122.2|4127.11|4127.11|4128.2|4128.2|4122.2|4122.2|0
1678099500000|2023-03-06 10:45:00|4123.29|4123.29|4132.91|4132.91|4134|4134|4123.29|4123.29|0
1678099800000|2023-03-06 10:50:00|4133.08|4133.08|4134.35|4134.35|4134.35|4134.35|4133.08|4133.08|0
1678100100000|2023-03-06 10:55:00|4135.62|4135.62|4134.81|4134.81|4137.36|4137.36|4133.14|4133.14|0
1678100400000|2023-03-06 11:00:00|4133.54|4133.54|4134.3|4134.3|4135.59|4135.59|4133.02|4133.02|0
1678100700000|2023-03-06 11:05:00|4134.48|4134.48|4130.88|4130.88|4134.48|4134.48|4130.88|4130.88|0
1678101000000|2023-03-06 11:10:00|4132.15|4132.15|4131.79|4131.79|4133.6|4133.6|4131.79|4131.79|0
1678101300000|2023-03-06 11:15:00|4130.52|4130.52|4127.42|4127.42|4130.52|4130.52|4122.89|4122.89|0
1678101600000|2023-03-06 11:20:00|4124.88|4124.88|4126.3|4126.3|4126.6|4126.6|4122.17|4122.17|0
1678101900000|2023-03-06 11:25:00|4125.58|4125.58|4119.06|4119.06|4125.58|4125.58|4119.06|4119.06|0
1678102200000|2023-03-06 11:30:00|4118.89|4118.89|4132.88|4132.88|4132.88|4132.88|4118.89|4118.89|0
1678102500000|2023-03-06 11:35:00|4130.34|4130.34|4127.2|4127.2|4131.61|4131.61|4127.2|4127.2|0
1678102800000|2023-03-06 11:40:00|4126.7|4126.7|4125.9|4125.9|4127.97|4127.97|4124.15|4124.15|0
1678103100000|2023-03-06 11:45:00|4124.63|4124.63|4112.69|4112.69|4124.73|4124.73|4112.69|4112.69|0
1678103400000|2023-03-06 11:50:00|4112.79|4112.79|4106.16|4106.16|4115.63|4115.63|4106.16|4106.16|0
1678103700000|2023-03-06 11:55:00|4107.43|4107.43|4110.92|4110.92|4112.36|4112.36|4106|4106|0
1678104000000|2023-03-06 12:00:00|4107.1|4107.1|4113.49|4113.49|4113.49|4113.49|4106.01|4106.01|0
1678104300000|2023-03-06 12:05:00|4114.77|4114.77|4112.22|4112.22|4114.77|4114.77|4112.22|4112.22|0
1678104600000|2023-03-06 12:10:00|4110.95|4110.95|4110.95|4110.95|4110.95|4110.95|4109.68|4109.68|0
1678104900000|2023-03-06 12:15:00|4114.77|4114.77|4113.47|4113.47|4114.77|4114.77|4113.47|4113.47|0
1678105200000|2023-03-06 12:20:00|4113.11|4113.11|4111.66|4111.66|4113.11|4113.11|4109.3|4109.3|0
1678105500000|2023-03-06 12:25:00|4112.94|4112.94|4120.57|4120.57|4120.57|4120.57|4112.94|4112.94|0
1678105800000|2023-03-06 12:30:00|4120.73|4120.73|4119.46|4119.46|4120.73|4120.73|4119.46|4119.46|0
1678106100000|2023-03-06 12:35:00|4120.73|4120.73|4127|4127|4127|4127|4120.73|4120.73|0
1678106400000|2023-03-06 12:40:00|4127.49|4127.49|4124.95|4124.95|4128.87|4128.87|4124.95|4124.95|0
1678106700000|2023-03-06 12:45:00|4125.15|4125.15|4122.85|4122.85|4126.62|4126.62|4122.85|4122.85|0
1678107000000|2023-03-06 12:50:00|4124.12|4124.12|4126.66|4126.66|4127.93|4127.93|4124.12|4124.12|0
1678107300000|2023-03-06 12:55:00|4127.93|4127.93|4128.23|4128.23|4130.77|4130.77|4127.93|4127.93|0
1678107600000|2023-03-06 13:00:00|4129.5|4129.5|4129.3|4129.3|4130.58|4130.58|4128.03|4128.03|0
1678107900000|2023-03-06 13:05:00|4129.7|4129.7|4129.6|4129.6|4131.07|4131.07|4128.33|4128.33|0
1678108200000|2023-03-06 13:10:00|4130.87|4130.87|4129.6|4129.6|4132.15|4132.15|4126.5|4126.5|0
1678108500000|2023-03-06 13:15:00|4130.87|4130.87|4131.4|4131.4|4131.4|4131.4|4129.6|4129.6|0
1678108800000|2023-03-06 13:20:00|4132.67|4132.67|4132.77|4132.77|4132.77|4132.77|4131.4|4131.4|0
1678109100000|2023-03-06 13:25:00|4134.04|4134.04|4138.35|4138.35|4138.35|4138.35|4134.04|4134.04|0
1678109400000|2023-03-06 13:30:00|4138.45|4138.45|4137|4137|4138.45|4138.45|4132.09|4132.09|0
1678109700000|2023-03-06 13:35:00|4137.1|4137.1|4138.47|4138.47|4138.47|4138.47|4135.93|4135.93|0
1678110000000|2023-03-06 13:40:00|4139.74|4139.74|4139.74|4139.74|4139.74|4139.74|4134.66|4134.66|0
1678110300000|2023-03-06 13:45:00|4141.02|4141.02|4144.07|4144.07|4144.07|4144.07|4140.26|4140.26|0
1678110600000|2023-03-06 13:50:00|4142.8|4142.8|4143.56|4143.56|4143.56|4143.56|4142.8|4142.8|0
1678110900000|2023-03-06 13:55:00|4142.29|4142.29|4143.29|4143.29|4144.56|4144.56|4139.74|4139.74|0
1678111200000|2023-03-06 14:00:00|4143.38|4143.38|4143.15|4143.15|4144.76|4144.76|4141.88|4141.88|0
1678111500000|2023-03-06 14:05:00|4141.88|4141.88|4138.07|4138.07|4141.88|4141.88|4138.07|4138.07|0
1678111800000|2023-03-06 14:10:00|4136.79|4136.79|4144.9|4144.9|4144.9|4144.9|4136.2|4136.2|0
1678112100000|2023-03-06 14:15:00|4143.63|4143.63|4144.8|4144.8|4146.08|4146.08|4143.53|4143.53|0
1678112400000|2023-03-06 14:20:00|4144.64|4144.64|4143.37|4143.37|4144.64|4144.64|4143.37|4143.37|0
1678112700000|2023-03-06 14:25:00|4140.82|4140.82|4141.02|4141.02|4143.56|4143.56|4139.55|4139.55|0
1678113000000|2023-03-06 14:30:00|4139.75|4139.75|4139.69|4139.69|4143.86|4143.86|4135.93|4135.93|0
1678113300000|2023-03-06 14:35:00|4138.42|4138.42|4139.63|4139.63|4140.9|4140.9|4133.63|4133.63|0
1678113600000|2023-03-06 14:40:00|4140.9|4140.9|4141|4141|4143.54|4143.54|4137.18|4137.18|0
1678113900000|2023-03-06 14:45:00|4142.27|4142.27|4138.57|4138.57|4142.27|4142.27|4137.18|4137.18|0
1678114200000|2023-03-06 14:50:00|4139.84|4139.84|4147.83|4147.83|4147.83|4147.83|4139.84|4139.84|0
1678114500000|2023-03-06 14:55:00|4149.11|4149.11|4146.32|4146.32|4149.4|4149.4|4144.32|4144.32|0
1678114800000|2023-03-06 15:00:00|4146.14|4146.14|4147.58|4147.58|4147.68|4147.68|4142.23|4142.23|0
1678115100000|2023-03-06 15:05:00|4146.31|4146.31|4146.67|4146.67|4147.94|4147.94|4143.77|4143.77|0
1678115400000|2023-03-06 15:10:00|4147.94|4147.94|4145.5|4145.5|4149.31|4149.31|4145.5|4145.5|0
1678115700000|2023-03-06 15:15:00|4145.8|4145.8|4151.68|4151.68|4151.86|4151.86|4144.72|4144.72|0
1678116000000|2023-03-06 15:20:00|4154.22|4154.22|4145.32|4145.32|4155.49|4155.49|4142.78|4142.78|0
1678116300000|2023-03-06 15:25:00|4147.86|4147.86|4152.35|4152.35|4153.82|4153.82|4147.86|4147.86|0
1678116600000|2023-03-06 15:30:00|4153.63|4153.63|4155.93|4155.93|4155.93|4155.93|4151.82|4151.82|0
1678116900000|2023-03-06 15:35:00|4157.2|4157.2|4158.38|4158.38|4158.74|4158.74|4155.73|4155.73|0
1678117200000|2023-03-06 15:40:00|4159.65|4159.65|4157.29|4157.29|4159.65|4159.65|4156.02|4156.02|0
1678117500000|2023-03-06 15:45:00|4157.09|4157.09|4153.73|4153.73|4157.09|4157.09|4152.96|4152.96|0
1678117800000|2023-03-06 15:50:00|4152.46|4152.46|4156.17|4156.17|4159.99|4159.99|4152.46|4152.46|0
1678118100000|2023-03-06 15:55:00|4156.47|4156.47|4155.08|4155.08|4157.74|4157.74|4155|4155|0
1678118400000|2023-03-06 16:00:00|4153.81|4153.81|4153.55|4153.55|4153.81|4153.81|4152.18|4152.18|0
1678118700000|2023-03-06 16:05:00|4154.82|4154.82|4150.51|4150.51|4155.79|4155.79|4150.51|4150.51|0
1678119000000|2023-03-06 16:10:00|4149.24|4149.24|4152.73|4152.73|4154.92|4154.92|4149.04|4149.04|0
1678119300000|2023-03-06 16:15:00|4152.63|4152.63|4155.23|4155.23|4156.32|4156.32|4151.91|4151.91|0
1678119600000|2023-03-06 16:20:00|4155.41|4155.41|4154.28|4154.28|4155.41|4155.41|4153.78|4153.78|0
1678119900000|2023-03-06 16:25:00|4154.57|4154.57|4154.82|4154.82|4157.17|4157.17|4151.6|4151.6|0
1678176900000|2023-03-07 08:15:00|4258.37|4258.37|4244.84|4244.84|4258.37|4258.37|4231.4|4231.4|0
1678177200000|2023-03-07 08:20:00|4244.24|4244.24|4248.36|4248.36|4251.47|4251.47|4237.48|4237.48|0
1678177500000|2023-03-07 08:25:00|4249.64|4249.64|4251.15|4251.15|4251.15|4251.15|4238.19|4238.19|0
1678177800000|2023-03-07 08:30:00|4249.87|4249.87|4266.59|4266.59|4272.95|4272.95|4249.16|4249.16|0
1678178100000|2023-03-07 08:35:00|4267.86|4267.86|4253.49|4253.49|4274.58|4274.58|4250.95|4250.95|0
1678178400000|2023-03-07 08:40:00|4253.69|4253.69|4240.68|4240.68|4257.21|4257.21|4239.4|4239.4|0
1678178700000|2023-03-07 08:45:00|4241.95|4241.95|4245.19|4245.19|4248.01|4248.01|4235.75|4235.75|0
1678179000000|2023-03-07 08:50:00|4247.73|4247.73|4240.4|4240.4|4250.28|4250.28|4240.4|4240.4|0
1678179300000|2023-03-07 08:55:00|4242.94|4242.94|4254.19|4254.19|4254.19|4254.19|4241.67|4241.67|0
1678179600000|2023-03-07 09:00:00|4258.01|4258.01|4255.06|4255.06|4258.01|4258.01|4251.25|4251.25|0
1678179900000|2023-03-07 09:05:00|4252.52|4252.52|4260.15|4260.15|4260.15|4260.15|4252.52|4252.52|0
1678180200000|2023-03-07 09:10:00|4260.85|4260.85|4260.07|4260.07|4261.35|4261.35|4257.53|4257.53|0
1678180500000|2023-03-07 09:15:00|4261.35|4261.35|4259.18|4259.18|4267.71|4267.71|4257.51|4257.51|0
1678180800000|2023-03-07 09:20:00|4259.48|4259.48|4262.22|4262.22|4266.04|4266.04|4252.25|4252.25|0
1678181100000|2023-03-07 09:25:00|4262.32|4262.32|4262.46|4262.46|4262.66|4262.66|4258.84|4258.84|0
1678181400000|2023-03-07 09:30:00|4262.16|4262.16|4262.9|4262.9|4265.78|4265.78|4261.63|4261.63|0
1678181700000|2023-03-07 09:35:00|4261.63|4261.63|4263.2|4263.2|4264.18|4264.18|4259.09|4259.09|0
1678182000000|2023-03-07 09:40:00|4261.93|4261.93|4255.63|4255.63|4262.61|4262.61|4250.98|4250.98|0
1678182300000|2023-03-07 09:45:00|4255.27|4255.27|4244.92|4244.92|4255.27|4255.27|4240.92|4240.92|0
1678182600000|2023-03-07 09:50:00|4244.62|4244.62|4242.46|4242.46|4244.99|4244.99|4239.92|4239.92|0
1678182900000|2023-03-07 09:55:00|4243.73|4243.73|4237.13|4237.13|4243.93|4243.93|4237.13|4237.13|0
1678183200000|2023-03-07 10:00:00|4237.33|4237.33|4231.55|4231.55|4238.98|4238.98|4231.55|4231.55|0
1678183500000|2023-03-07 10:05:00|4232.82|4232.82|4241.79|4241.79|4241.79|4241.79|4231.91|4231.91|0
1678183800000|2023-03-07 10:10:00|4241.97|4241.97|4240.32|4240.32|4244.51|4244.51|4240.32|4240.32|0
1678184100000|2023-03-07 10:15:00|4241.59|4241.59|4244.16|4244.16|4245.44|4245.44|4241.59|4241.59|0
1678184400000|2023-03-07 10:20:00|4244.52|4244.52|4239.44|4239.44|4244.52|4244.52|4238.16|4238.16|0
1678184700000|2023-03-07 10:25:00|4236.89|4236.89|4237.65|4237.65|4237.65|4237.65|4234.55|4234.55|0
1678185000000|2023-03-07 10:30:00|4237.82|4237.82|4234.03|4234.03|4237.82|4237.82|4234.03|4234.03|0
1678185300000|2023-03-07 10:35:00|4236.58|4236.58|4244.01|4244.01|4244.01|4244.01|4236.58|4236.58|0
1678185600000|2023-03-07 10:40:00|4244.19|4244.19|4242.62|4242.62|4244.19|4244.19|4242.62|4242.62|0
1678185900000|2023-03-07 10:45:00|4243.89|4243.89|4242.62|4242.62|4243.89|4243.89|4240.07|4240.07|0
1678186200000|2023-03-07 10:50:00|4242.42|4242.42|4242.32|4242.32|4248.68|4248.68|4242.32|4242.32|0
1678186500000|2023-03-07 10:55:00|4242.5|4242.5|4244.28|4244.28|4244.28|4244.28|4235.82|4235.82|0
1678186800000|2023-03-07 11:00:00|4245.55|4245.55|4243.94|4243.94|4245.55|4245.55|4241.19|4241.19|0
1678187100000|2023-03-07 11:05:00|4242.66|4242.66|4251.67|4251.67|4251.67|4251.67|4242.66|4242.66|0
1678187400000|2023-03-07 11:10:00|4251.83|4251.83|4257.52|4257.52|4257.52|4257.52|4251.83|4251.83|0
1678187700000|2023-03-07 11:15:00|4257.42|4257.42|4265.59|4265.59|4266.86|4266.86|4256.15|4256.15|0
1678188000000|2023-03-07 11:20:00|4268.13|4268.13|4284.11|4284.11|4292.94|4292.94|4268.13|4268.13|0
1678188300000|2023-03-07 11:25:00|4281.57|4281.57|4270.98|4270.98|4281.87|4281.87|4269.15|4269.15|0
1678188600000|2023-03-07 11:30:00|4270.88|4270.88|4272.15|4272.15|4272.15|4272.15|4264.52|4264.52|0
1678188900000|2023-03-07 11:35:00|4270.88|4270.88|4269.31|4269.31|4270.88|4270.88|4268.23|4268.23|0
1678189200000|2023-03-07 11:40:00|4273.12|4273.12|4268.35|4268.35|4273.12|4273.12|4268.35|4268.35|0
1678189500000|2023-03-07 11:45:00|4265.81|4265.81|4266.06|4266.06|4270.54|4270.54|4263.88|4263.88|0
1678189800000|2023-03-07 11:50:00|4265.66|4265.66|4262.31|4262.31|4265.66|4265.66|4262.15|4262.15|0
1678190100000|2023-03-07 11:55:00|4262.41|4262.41|4258.5|4258.5|4262.41|4262.41|4253.41|4253.41|0
1678190400000|2023-03-07 12:00:00|4258.32|4258.32|4255.22|4255.22|4258.32|4258.32|4252.67|4252.67|0
1678190700000|2023-03-07 12:05:00|4255.42|4255.42|4258.06|4258.06|4258.06|4258.06|4255.32|4255.32|0
1678191000000|2023-03-07 12:10:00|4256.79|4256.79|4256.41|4256.41|4256.79|4256.79|4254.24|4254.24|0
1678191300000|2023-03-07 12:15:00|4255.91|4255.91|4261.27|4261.27|4261.63|4261.63|4254.54|4254.54|0
1678191600000|2023-03-07 12:20:00|4262.54|4262.54|4266.24|4266.24|4266.53|4266.53|4261.64|4261.64|0
1678191900000|2023-03-07 12:25:00|4261.15|4261.15|4261.51|4261.51|4261.51|4261.51|4261.15|4261.15|0
1678192200000|2023-03-07 12:30:00|4260.97|4260.97|4261.07|4261.07|4261.07|4261.07|4260.97|4260.97|0
1678192500000|2023-03-07 12:35:00|4262.34|4262.34|4264.7|4264.7|4267.43|4267.43|4262.34|4262.34|0
1678192800000|2023-03-07 12:40:00|4264.87|4264.87|4266.22|4266.22|4267.49|4267.49|4262.15|4262.15|0
1678193100000|2023-03-07 12:45:00|4267.49|4267.49|4275.13|4275.13|4276.4|4276.4|4267.49|4267.49|0
1678193400000|2023-03-07 12:50:00|4277.67|4277.67|4275.23|4275.23|4280.31|4280.31|4275.23|4275.23|0
1678193700000|2023-03-07 12:55:00|4275.4|4275.4|4266.4|4266.4|4275.76|4275.76|4266.4|4266.4|0
1678194000000|2023-03-07 13:00:00|4267.67|4267.67|4266.4|4266.4|4272.76|4272.76|4265.13|4265.13|0
1678194300000|2023-03-07 13:05:00|4267.67|4267.67|4272.96|4272.96|4275.5|4275.5|4264.93|4264.93|0
1678194600000|2023-03-07 13:10:00|4270.42|4270.42|4269.34|4269.34|4271.89|4271.89|4268.07|4268.07|0
1678194900000|2023-03-07 13:15:00|4266.8|4266.8|4264.42|4264.42|4266.8|4266.8|4262.43|4262.43|0
1678195200000|2023-03-07 13:20:00|4265.69|4265.69|4257.96|4257.96|4265.69|4265.69|4257.96|4257.96|0
1678195500000|2023-03-07 13:25:00|4256.69|4256.69|4259.31|4259.31|4261.95|4261.95|4256.49|4256.49|0
1678195800000|2023-03-07 13:30:00|4259.85|4259.85|4252.3|4252.3|4259.85|4259.85|4252.3|4252.3|0
1678196100000|2023-03-07 13:35:00|4252.66|4252.66|4243.35|4243.35|4252.66|4252.66|4241.11|4241.11|0
1678196400000|2023-03-07 13:40:00|4243.55|4243.55|4239.74|4239.74|4243.75|4243.75|4237.19|4237.19|0
1678196700000|2023-03-07 13:45:00|4243.55|4243.55|4243.25|4243.25|4245.8|4245.8|4243.25|4243.25|0
1678197000000|2023-03-07 13:50:00|4244.53|4244.53|4242.34|4242.34|4248.7|4248.7|4242.34|4242.34|0
1678197300000|2023-03-07 13:55:00|4244.89|4244.89|4256.63|4256.63|4257.6|4257.6|4244.89|4244.89|0
1678197600000|2023-03-07 14:00:00|4256.73|4256.73|4247.8|4247.8|4256.73|4256.73|4247.8|4247.8|0
1678197900000|2023-03-07 14:05:00|4247.64|4247.64|4232.08|4232.08|4250.18|4250.18|4232.08|4232.08|0
1678198200000|2023-03-07 14:10:00|4230.81|4230.81|4242.45|4242.45|4244.08|4244.08|4230.81|4230.81|0
1678198500000|2023-03-07 14:15:00|4243.72|4243.72|4243.52|4243.52|4246.27|4246.27|4242.25|4242.25|0
1678198800000|2023-03-07 14:20:00|4242.25|4242.25|4234.62|4234.62|4242.25|4242.25|4234.62|4234.62|0
1678199100000|2023-03-07 14:25:00|4234.98|4234.98|4222.06|4222.06|4234.98|4234.98|4222.06|4222.06|0
1678199400000|2023-03-07 14:30:00|4222.42|4222.42|4219.98|4219.98|4225.06|4225.06|4218.7|4218.7|0
1678199700000|2023-03-07 14:35:00|4219.88|4219.88|4220.69|4220.69|4223.23|4223.23|4217.87|4217.87|0
1678200000000|2023-03-07 14:40:00|4221.96|4221.96|4217.19|4217.19|4221.96|4221.96|4217.19|4217.19|0
1678200300000|2023-03-07 14:45:00|4215.92|4215.92|4218.36|4218.36|4219.83|4219.83|4214.65|4214.65|0
1678200600000|2023-03-07 14:50:00|4218.46|4218.46|4220.53|4220.53|4220.53|4220.53|4218.46|4218.46|0
1678200900000|2023-03-07 14:55:00|4220.23|4220.23|4217.69|4217.69|4222.68|4222.68|4217.69|4217.69|0
1678201200000|2023-03-07 15:00:00|4217.59|4217.59|4188.5|4188.5|4217.59|4217.59|4188.5|4188.5|0
1678201500000|2023-03-07 15:05:00|4188.86|4188.86|4190.13|4190.13|4203.82|4203.82|4187.38|4187.38|0
1678201800000|2023-03-07 15:10:00|4190.03|4190.03|4196.2|4196.2|4198.4|4198.4|4183.67|4183.67|0
1678202100000|2023-03-07 15:15:00|4197.48|4197.48|4201.11|4201.11|4205.31|4205.31|4197.48|4197.48|0
1678202400000|2023-03-07 15:20:00|4202.38|4202.38|4216.03|4216.03|4218.24|4218.24|4202.38|4202.38|0
1678202700000|2023-03-07 15:25:00|4214.76|4214.76|4206.32|4206.32|4216.2|4216.2|4193.78|4193.78|0
1678203000000|2023-03-07 15:30:00|4207.59|4207.59|4224.07|4224.07|4225.35|4225.35|4206.32|4206.32|0
1678203300000|2023-03-07 15:35:00|4221.53|4221.53|4212.06|4212.06|4224.17|4224.17|4212.06|4212.06|0
1678203600000|2023-03-07 15:40:00|4208.25|4208.25|4209.08|4209.08|4213.6|4213.6|4205.96|4205.96|0
1678203900000|2023-03-07 15:45:00|4207.81|4207.81|4236.01|4236.01|4245.09|4245.09|4207.51|4207.51|0
1678204200000|2023-03-07 15:50:00|4237.28|4237.28|4235.8|4235.8|4243.82|4243.82|4231.81|4231.81|0
1678204500000|2023-03-07 15:55:00|4235.9|4235.9|4236.27|4236.27|4242.63|4242.63|4234.12|4234.12|0
1678204800000|2023-03-07 16:00:00|4237.54|4237.54|4240.18|4240.18|4241.45|4241.45|4236.17|4236.17|0
1678205100000|2023-03-07 16:05:00|4240.08|4240.08|4238.33|4238.33|4246.52|4246.52|4234.52|4234.52|0
1678205400000|2023-03-07 16:10:00|4238.23|4238.23|4244.08|4244.08|4246.62|4246.62|4238.23|4238.23|0
1678205700000|2023-03-07 16:15:00|4242.81|4242.81|4245.35|4245.35|4246.62|4246.62|4238.99|4238.99|0
1678206000000|2023-03-07 16:20:00|4245.25|4245.25|4237.4|4237.4|4246.42|4246.42|4233.49|4233.49|0
1678206300000|2023-03-07 16:25:00|4238.67|4238.67|4235.62|4235.62|4239.94|4239.94|4233.19|4233.19|0
1678263300000|2023-03-08 08:15:00|4195.81|4195.81|4205.05|4205.05|4206.32|4206.32|4195.81|4195.81|0
1678263600000|2023-03-08 08:20:00|4206.32|4206.32|4207.4|4207.4|4210.68|4210.68|4204.32|4204.32|0
1678263900000|2023-03-08 08:25:00|4206.13|4206.13|4212.56|4212.56|4214.33|4214.33|4198|4198|0
1678264200000|2023-03-08 08:30:00|4212.92|4212.92|4207.97|4207.97|4215.6|4215.6|4206.7|4206.7|0
1678264500000|2023-03-08 08:35:00|4209.25|4209.25|4204.46|4204.46|4210.82|4210.82|4204.46|4204.46|0
1678264800000|2023-03-08 08:40:00|4201.91|4201.91|4203.05|4203.05|4204.32|4204.32|4200.34|4200.34|0
1678265100000|2023-03-08 08:45:00|4202.51|4202.51|4201.97|4201.97|4203.84|4203.84|4201.3|4201.3|0
1678265400000|2023-03-08 08:50:00|4203.24|4203.24|4200.7|4200.7|4203.74|4203.74|4199.73|4199.73|0
1678265700000|2023-03-08 08:55:00|4199.43|4199.43|4203.18|4203.18|4203.48|4203.48|4199.43|4199.43|0
1678266000000|2023-03-08 09:00:00|4204.46|4204.46|4203.38|4203.38|4204.46|4204.46|4201.71|4201.71|0
1678266300000|2023-03-08 09:05:00|4207.2|4207.2|4204.66|4204.66|4211.01|4211.01|4202.11|4202.11|0
1678266600000|2023-03-08 09:10:00|4204.46|4204.46|4202.91|4202.91|4205.63|4205.63|4200.54|4200.54|0
1678266900000|2023-03-08 09:15:00|4202.71|4202.71|4204.42|4204.42|4204.42|4204.42|4201.51|4201.51|0
1678267200000|2023-03-08 09:20:00|4203.15|4203.15|4198.67|4198.67|4203.15|4203.15|4197.4|4197.4|0
1678267500000|2023-03-08 09:25:00|4198.17|4198.17|4206.07|4206.07|4206.07|4206.07|4198.07|4198.07|0
1678267800000|2023-03-08 09:30:00|4206.17|4206.17|4203.52|4203.52|4206.17|4206.17|4203.52|4203.52|0
1678268100000|2023-03-08 09:35:00|4202.25|4202.25|4204.8|4204.8|4204.8|4204.8|4199.71|4199.71|0
1678268400000|2023-03-08 09:40:00|4206.07|4206.07|4204.6|4204.6|4210.46|4210.46|4200.68|4200.68|0
1678268700000|2023-03-08 09:45:00|4202.05|4202.05|4201.85|4201.85|4204.12|4204.12|4201.48|4201.48|0
1678269000000|2023-03-08 09:50:00|4201.66|4201.66|4201.83|4201.83|4201.83|4201.83|4201.66|4201.66|0
1678269300000|2023-03-08 09:55:00|4199.29|4199.29|4197.34|4197.34|4199.49|4199.49|4195.67|4195.67|0
1678269600000|2023-03-08 10:00:00|4193.53|4193.53|4185.6|4185.6|4193.53|4193.53|4181.78|4181.78|0
1678269900000|2023-03-08 10:05:00|4186.87|4186.87|4186.87|4186.87|4189.51|4189.51|4186.67|4186.67|0
1678270200000|2023-03-08 10:10:00|4187.27|4187.27|4183.24|4183.24|4187.97|4187.97|4182.88|4182.88|0
1678270500000|2023-03-08 10:15:00|4181.97|4181.97|4180.36|4180.36|4181.97|4181.97|4177.82|4177.82|0
1678270800000|2023-03-08 10:20:00|4177.82|4177.82|4178.59|4178.59|4178.99|4178.99|4177.72|4177.72|0
1678271100000|2023-03-08 10:25:00|4181.14|4181.14|4184.25|4184.25|4185.53|4185.53|4178.59|4178.59|0
1678271400000|2023-03-08 10:30:00|4182.98|4182.98|4184.31|4184.31|4184.61|4184.61|4182.98|4182.98|0
1678271700000|2023-03-08 10:35:00|4184.51|4184.51|4182.11|4182.11|4184.51|4184.51|4182.11|4182.11|0
1678272000000|2023-03-08 10:40:00|4182.5|4182.5|4181.53|4181.53|4182.5|4182.5|4181.23|4181.23|0
1678272300000|2023-03-08 10:45:00|4181.33|4181.33|4183.58|4183.58|4185.15|4185.15|4181.33|4181.33|0
1678272600000|2023-03-08 10:50:00|4183.48|4183.48|4184.37|4184.37|4184.95|4184.95|4183.48|4183.48|0
1678272900000|2023-03-08 10:55:00|4184.01|4184.01|4184.89|4184.89|4185.29|4185.29|4184.01|4184.01|0
1678273200000|2023-03-08 11:00:00|4184.59|4184.59|4200.12|4200.12|4201.39|4201.39|4184.59|4184.59|0
1678273500000|2023-03-08 11:05:00|4199.92|4199.92|4197.67|4197.67|4199.92|4199.92|4197.28|4197.28|0
1678273800000|2023-03-08 11:10:00|4197.77|4197.77|4198.48|4198.48|4199.75|4199.75|4197.77|4197.77|0
1678274100000|2023-03-08 11:15:00|4198.66|4198.66|4199.02|4199.02|4199.93|4199.93|4197.38|4197.38|0
1678274400000|2023-03-08 11:20:00|4198.82|4198.82|4202.64|4202.64|4202.64|4202.64|4198.82|4198.82|0
1678274700000|2023-03-08 11:25:00|4202.84|4202.84|4199.9|4199.9|4202.84|4202.84|4199.9|4199.9|0
1678275000000|2023-03-08 11:30:00|4201.17|4201.17|4198.03|4198.03|4202.44|4202.44|4197.93|4197.93|0
1678275300000|2023-03-08 11:35:00|4198.33|4198.33|4200.9|4200.9|4200.9|4200.9|4198.06|4198.06|0
1678275600000|2023-03-08 11:40:00|4199.63|4199.63|4199.56|4199.56|4199.63|4199.63|4196.99|4196.99|0
1678275900000|2023-03-08 11:45:00|4198.29|4198.29|4202.7|4202.7|4203.98|4203.98|4197.02|4197.02|0
1678276200000|2023-03-08 11:50:00|4203.98|4203.98|4205.35|4205.35|4205.35|4205.35|4201.43|4201.43|0
1678276500000|2023-03-08 11:55:00|4206.62|4206.62|4210.14|4210.14|4210.14|4210.14|4205.35|4205.35|0
1678276800000|2023-03-08 12:00:00|4209.97|4209.97|4211.24|4211.24|4213.79|4213.79|4209.97|4209.97|0
1678277100000|2023-03-08 12:05:00|4210.88|4210.88|4219.69|4219.69|4220.96|4220.96|4210.88|4210.88|0
1678277400000|2023-03-08 12:10:00|4217.14|4217.14|4219.37|4219.37|4219.37|4219.37|4215.55|4215.55|0
1678277700000|2023-03-08 12:15:00|4220.64|4220.64|4222.21|4222.21|4222.21|4222.21|4219.27|4219.27|0
1678278000000|2023-03-08 12:20:00|4220.94|4220.94|4216.36|4216.36|4223.12|4223.12|4215.09|4215.09|0
1678278300000|2023-03-08 12:25:00|4217.63|4217.63|4219.2|4219.2|4221.45|4221.45|4217.63|4217.63|0
1678278600000|2023-03-08 12:30:00|4217.93|4217.93|4216.25|4216.25|4218.1|4218.1|4214.28|4214.28|0
1678278900000|2023-03-08 12:35:00|4216.15|4216.15|4218.59|4218.59|4218.59|4218.59|4214.78|4214.78|0
1678279200000|2023-03-08 12:40:00|4217.32|4217.32|4213.31|4213.31|4219.87|4219.87|4213.01|4213.01|0
1678279500000|2023-03-08 12:45:00|4215.85|4215.85|4210.76|4210.76|4215.85|4215.85|4210.76|4210.76|0
1678279800000|2023-03-08 12:50:00|4210.66|4210.66|4210.56|4210.56|4210.66|4210.66|4209.29|4209.29|0
1678280100000|2023-03-08 12:55:00|4210.66|4210.66|4217.02|4217.02|4217.02|4217.02|4210.66|4210.66|0
1678280400000|2023-03-08 13:00:00|4217.22|4217.22|4217.02|4217.02|4218.39|4218.39|4217.02|4217.02|0
1678280700000|2023-03-08 13:05:00|4215.75|4215.75|4216.96|4216.96|4218.59|4218.59|4215.75|4215.75|0
1678281000000|2023-03-08 13:10:00|4215.68|4215.68|4215.58|4215.58|4216.96|4216.96|4215.58|4215.58|0
1678281300000|2023-03-08 13:15:00|4215.41|4215.41|4208.95|4208.95|4215.41|4215.41|4205.13|4205.13|0
1678281600000|2023-03-08 13:20:00|4211.49|4211.49|4215.74|4215.74|4216.68|4216.68|4208.95|4208.95|0
1678281900000|2023-03-08 13:25:00|4214.47|4214.47|4213.59|4213.59|4214.86|4214.86|4213.59|4213.59|0
1678282200000|2023-03-08 13:30:00|4214.86|4214.86|4213.29|4213.29|4216.14|4216.14|4213.29|4213.29|0
1678282500000|2023-03-08 13:35:00|4214.57|4214.57|4217.71|4217.71|4217.71|4217.71|4213.29|4213.29|0
1678282800000|2023-03-08 13:40:00|4217.81|4217.81|4219.84|4219.84|4221.01|4221.01|4217.81|4217.81|0
1678283100000|2023-03-08 13:45:00|4218.56|4218.56|4209.26|4209.26|4218.56|4218.56|4209.26|4209.26|0
1678283400000|2023-03-08 13:50:00|4210.53|4210.53|4204.65|4204.65|4210.53|4210.53|4204.65|4204.65|0
1678283700000|2023-03-08 13:55:00|4204.95|4204.95|4210.53|4210.53|4210.53|4210.53|4204.47|4204.47|0
1678284000000|2023-03-08 14:00:00|4209.26|4209.26|4196.97|4196.97|4209.66|4209.66|4196.97|4196.97|0
1678284300000|2023-03-08 14:05:00|4195.7|4195.7|4194.15|4194.15|4196.97|4196.97|4192.88|4192.88|0
1678284600000|2023-03-08 14:10:00|4192.88|4192.88|4185.05|4185.05|4192.88|4192.88|4185.05|4185.05|0
1678284900000|2023-03-08 14:15:00|4183.78|4183.78|4184.51|4184.51|4185.78|4185.78|4183.44|4183.44|0
1678285200000|2023-03-08 14:20:00|4185.78|4185.78|4176.78|4176.78|4185.78|4185.78|4176.78|4176.78|0
1678285500000|2023-03-08 14:25:00|4175.5|4175.5|4172.76|4172.76|4175.5|4175.5|4172.76|4172.76|0
1678285800000|2023-03-08 14:30:00|4174.03|4174.03|4167.99|4167.99|4176.78|4176.78|4167.99|4167.99|0
1678286100000|2023-03-08 14:35:00|4165.45|4165.45|4173.01|4173.01|4173.11|4173.11|4163.73|4163.73|0
1678286400000|2023-03-08 14:40:00|4173.11|4173.11|4189.86|4189.86|4193.49|4193.49|4173.11|4173.11|0
1678286700000|2023-03-08 14:45:00|4188.58|4188.58|4200.87|4200.87|4200.87|4200.87|4188.58|4188.58|0
1678287000000|2023-03-08 14:50:00|4203.41|4203.41|4199.4|4199.4|4203.51|4203.51|4198.42|4198.42|0
1678287300000|2023-03-08 14:55:00|4200.67|4200.67|4202.49|4202.49|4206.05|4206.05|4200.67|4200.67|0
1678287600000|2023-03-08 15:00:00|4202.79|4202.79|4202.71|4202.71|4203.98|4203.98|4194.86|4194.86|0
1678287900000|2023-03-08 15:05:00|4203.98|4203.98|4202.61|4202.61|4205.15|4205.15|4200.16|4200.16|0
1678288200000|2023-03-08 15:10:00|4202.71|4202.71|4203.56|4203.56|4207.2|4207.2|4202.39|4202.39|0
1678288500000|2023-03-08 15:15:00|4203.27|4203.27|4197.13|4197.13|4204.06|4204.06|4195.85|4195.85|0
1678288800000|2023-03-08 15:20:00|4195.85|4195.85|4196.55|4196.55|4197.82|4197.82|4189.79|4189.79|0
1678289100000|2023-03-08 15:25:00|4195.28|4195.28|4194.01|4194.01|4197.72|4197.72|4193.71|4193.71|0
1678289400000|2023-03-08 15:30:00|4195.28|4195.28|4203.71|4203.71|4203.71|4203.71|4194.01|4194.01|0
1678289700000|2023-03-08 15:35:00|4202.43|4202.43|4204.55|4204.55|4206.02|4206.02|4201.16|4201.16|0
1678290000000|2023-03-08 15:40:00|4203.28|4203.28|4201.9|4201.9|4203.28|4203.28|4200.73|4200.73|0
1678290300000|2023-03-08 15:45:00|4201.61|4201.61|4211.77|4211.77|4215.99|4215.99|4201.61|4201.61|0
1678290600000|2023-03-08 15:50:00|4211.97|4211.97|4209.52|4209.52|4214.81|4214.81|4208.25|4208.25|0
1678290900000|2023-03-08 15:55:00|4209.88|4209.88|4206.88|4206.88|4210.99|4210.99|4206.78|4206.78|0
1678291200000|2023-03-08 16:00:00|4208.15|4208.15|4212.26|4212.26|4213.54|4213.54|4208.15|4208.15|0
1678291500000|2023-03-08 16:05:00|4213.54|4213.54|4209.8|4209.8|4217.53|4217.53|4208.53|4208.53|0
1678291800000|2023-03-08 16:10:00|4210|4210|4207.48|4207.48|4211.77|4211.77|4206.58|4206.58|0
1678292100000|2023-03-08 16:15:00|4207.38|4207.38|4205.87|4205.87|4209.35|4209.35|4205.87|4205.87|0
1678292400000|2023-03-08 16:20:00|4204.59|4204.59|4204.97|4204.97|4205.27|4205.27|4203.12|4203.12|0
1678292700000|2023-03-08 16:25:00|4206.24|4206.24|4208.51|4208.51|4208.51|4208.51|4204.97|4204.97|0
1678349700000|2023-03-09 08:15:00|4138.96|4138.96|4135.64|4135.64|4144.15|4144.15|4135.64|4135.64|0
1678350000000|2023-03-09 08:20:00|4130.55|4130.55|4126.74|4126.74|4133.1|4133.1|4121.65|4121.65|0
1678350300000|2023-03-09 08:25:00|4124.19|4124.19|4132.69|4132.69|4133.56|4133.56|4124.19|4124.19|0
1678350600000|2023-03-09 08:30:00|4135.23|4135.23|4131.82|4131.82|4138.18|4138.18|4131.82|4131.82|0
1678350900000|2023-03-09 08:35:00|4132.32|4132.32|4132.35|4132.35|4139.01|4139.01|4132.32|4132.32|0
1678351200000|2023-03-09 08:40:00|4134.89|4134.89|4129.07|4129.07|4136.07|4136.07|4129.07|4129.07|0
1678351500000|2023-03-09 08:45:00|4122.72|4122.72|4115.86|4115.86|4123.99|4123.99|4115.86|4115.86|0
1678351800000|2023-03-09 08:50:00|4120.94|4120.94|4116.59|4116.59|4122.22|4122.22|4112.78|4112.78|0
1678352100000|2023-03-09 08:55:00|4117.09|4117.09|4118.18|4118.18|4125.32|4125.32|4116.99|4116.99|0
1678352400000|2023-03-09 09:00:00|4119.46|4119.46|4115.98|4115.98|4120.89|4120.89|4115.98|4115.98|0
1678352700000|2023-03-09 09:05:00|4113.43|4113.43|4113.27|4113.27|4113.43|4113.43|4112.16|4112.16|0
1678353000000|2023-03-09 09:10:00|4115.81|4115.81|4110.72|4110.72|4115.81|4115.81|4110.72|4110.72|0
1678353300000|2023-03-09 09:15:00|4109.45|4109.45|4116.8|4116.8|4118.69|4118.69|4109.45|4109.45|0
1678353600000|2023-03-09 09:20:00|4112.98|4112.98|4110.34|4110.34|4112.98|4112.98|4108.77|4108.77|0
1678353900000|2023-03-09 09:25:00|4111.61|4111.61|4108.77|4108.77|4111.61|4111.61|4108.77|4108.77|0
1678354200000|2023-03-09 09:30:00|4106.23|4106.23|4104.39|4104.39|4106.23|4106.23|4103.52|4103.52|0
1678354500000|2023-03-09 09:35:00|4105.66|4105.66|4102.12|4102.12|4106.93|4106.93|4098.31|4098.31|0
1678354800000|2023-03-09 09:40:00|4101.79|4101.79|4099.82|4099.82|4103.06|4103.06|4099.25|4099.25|0
1678355100000|2023-03-09 09:45:00|4098.55|4098.55|4099.68|4099.68|4099.68|4099.68|4097.14|4097.14|0
1678355400000|2023-03-09 09:50:00|4098.41|4098.41|4090.31|4090.31|4098.41|4098.41|4083.95|4083.95|0
1678355700000|2023-03-09 09:55:00|4089.04|4089.04|4082.09|4082.09|4089.04|4089.04|4081.93|4081.93|0
1678356000000|2023-03-09 10:00:00|4083.36|4083.36|4084.19|4084.19|4086.73|4086.73|4083.36|4083.36|0
1678356300000|2023-03-09 10:05:00|4083.36|4083.36|4080.41|4080.41|4086.77|4086.77|4077.87|4077.87|0
1678356600000|2023-03-09 10:10:00|4079.14|4079.14|4076.6|4076.6|4082.96|4082.96|4076.6|4076.6|0
1678356900000|2023-03-09 10:15:00|4075.33|4075.33|4080.45|4080.45|4080.45|4080.45|4075.16|4075.16|0
1678357200000|2023-03-09 10:20:00|4080.15|4080.15|4080.15|4080.15|4080.15|4080.15|4078.68|4078.68|0
1678357500000|2023-03-09 10:25:00|4080.25|4080.25|4088.31|4088.31|4088.31|4088.31|4079.08|4079.08|0
1678357800000|2023-03-09 10:30:00|4089.58|4089.58|4092.72|4092.72|4096.54|4096.54|4087.63|4087.63|0
1678358100000|2023-03-09 10:35:00|4095.26|4095.26|4093.14|4093.14|4096.54|4096.54|4093.14|4093.14|0
1678358400000|2023-03-09 10:40:00|4094.41|4094.41|4094.79|4094.79|4097.33|4097.33|4094.41|4094.41|0
1678358700000|2023-03-09 10:45:00|4096.06|4096.06|4097.43|4097.43|4097.53|4097.53|4096.06|4096.06|0
1678359000000|2023-03-09 10:50:00|4096.16|4096.16|4097.7|4097.7|4099.97|4099.97|4096.16|4096.16|0
1678359300000|2023-03-09 10:55:00|4097.2|4097.2|4101.14|4101.14|4102.84|4102.84|4096.48|4096.48|0
1678359600000|2023-03-09 11:00:00|4102.41|4102.41|4106.23|4106.23|4106.23|4106.23|4102.41|4102.41|0
1678359900000|2023-03-09 11:05:00|4104.95|4104.95|4097.32|4097.32|4104.95|4104.95|4097.32|4097.32|0
1678360200000|2023-03-09 11:10:00|4097.12|4097.12|4094.58|4094.58|4097.12|4097.12|4094.08|4094.08|0
1678360500000|2023-03-09 11:15:00|4095.85|4095.85|4100.25|4100.25|4100.25|4100.25|4095.85|4095.85|0
1678360800000|2023-03-09 11:20:00|4101.52|4101.52|4104.23|4104.23|4104.23|4104.23|4101.52|4101.52|0
1678361100000|2023-03-09 11:25:00|4104.43|4104.43|4104.73|4104.73|4106|4106|4103.45|4103.45|0
1678361400000|2023-03-09 11:30:00|4106|4106|4106.61|4106.61|4106.61|4106.61|4104.07|4104.07|0
1678361700000|2023-03-09 11:35:00|4107.88|4107.88|4110.53|4110.53|4110.53|4110.53|4107.88|4107.88|0
1678362000000|2023-03-09 11:40:00|4109.25|4109.25|4108.16|4108.16|4109.25|4109.25|4107.98|4107.98|0
1678362300000|2023-03-09 11:45:00|4106.89|4106.89|4104.55|4104.55|4107.09|4107.09|4104.55|4104.55|0
1678362600000|2023-03-09 11:50:00|4104.75|4104.75|4107.65|4107.65|4107.65|4107.65|4104.75|4104.75|0
1678362900000|2023-03-09 11:55:00|4106.38|4106.38|4103.83|4103.83|4106.38|4106.38|4103.83|4103.83|0
1678363200000|2023-03-09 12:00:00|4105.1|4105.1|4102.92|4102.92|4105.28|4105.28|4102.92|4102.92|0
1678363500000|2023-03-09 12:05:00|4101.65|4101.65|4098.92|4098.92|4101.65|4101.65|4097.53|4097.53|0
1678363800000|2023-03-09 12:10:00|4100.2|4100.2|4097.65|4097.65|4100.2|4100.2|4095.11|4095.11|0
1678364100000|2023-03-09 12:15:00|4097.82|4097.82|4094.17|4094.17|4097.82|4097.82|4092.73|4092.73|0
1678364400000|2023-03-09 12:20:00|4092.9|4092.9|4092.9|4092.9|4094.17|4094.17|4092.9|4092.9|0
1678364700000|2023-03-09 12:25:00|4094.17|4094.17|4086.54|4086.54|4095.44|4095.44|4086.54|4086.54|0
1678365000000|2023-03-09 12:30:00|4087.81|4087.81|4085.17|4085.17|4087.81|4087.81|4085.17|4085.17|0
1678365300000|2023-03-09 12:35:00|4083.89|4083.89|4086.44|4086.44|4087.71|4087.71|4083.89|4083.89|0
1678365600000|2023-03-09 12:40:00|4087.71|4087.71|4087.71|4087.71|4088.98|4088.98|4087.71|4087.71|0
1678365900000|2023-03-09 12:45:00|4087.81|4087.81|4087.81|4087.81|4087.81|4087.81|4087.81|4087.81|0
1678366200000|2023-03-09 12:50:00|4089.08|4089.08|4089.28|4089.28|4090.55|4090.55|4088.01|4088.01|0
1678366500000|2023-03-09 12:55:00|4090.55|4090.55|4088.74|4088.74|4090.55|4090.55|4087.46|4087.46|0
1678366800000|2023-03-09 13:00:00|4090.01|4090.01|4091.61|4091.61|4091.61|4091.61|4090.01|4090.01|0
1678367100000|2023-03-09 13:05:00|4090.34|4090.34|4085.75|4085.75|4090.34|4090.34|4085.75|4085.75|0
1678367400000|2023-03-09 13:10:00|4087.02|4087.02|4084.38|4084.38|4087.02|4087.02|4083.11|4083.11|0
1678367700000|2023-03-09 13:15:00|4081.84|4081.84|4089.47|4089.47|4089.47|4089.47|4081.84|4081.84|0
1678368000000|2023-03-09 13:20:00|4088.2|4088.2|4089.47|4089.47|4089.47|4089.47|4088.2|4088.2|0
1678368300000|2023-03-09 13:25:00|4089.65|4089.65|4103.2|4103.2|4105.75|4105.75|4089.65|4089.65|0
1678368600000|2023-03-09 13:30:00|4107.02|4107.02|4109.42|4109.42|4115.45|4115.45|4107.02|4107.02|0
1678368900000|2023-03-09 13:35:00|4108.15|4108.15|4115.15|4115.15|4116.42|4116.42|4108.15|4108.15|0
1678369200000|2023-03-09 13:40:00|4116.42|4116.42|4109.97|4109.97|4120.71|4120.71|4109.97|4109.97|0
1678369500000|2023-03-09 13:45:00|4111.24|4111.24|4111.24|4111.24|4112.52|4112.52|4107.43|4107.43|0
1678369800000|2023-03-09 13:50:00|4109.97|4109.97|4112.16|4112.16|4112.16|4112.16|4107.07|4107.07|0
1678370100000|2023-03-09 13:55:00|4111.82|4111.82|4115.64|4115.64|4115.64|4115.64|4111.82|4111.82|0
1678370400000|2023-03-09 14:00:00|4118.18|4118.18|4120.56|4120.56|4123.1|4123.1|4116.91|4116.91|0
1678370700000|2023-03-09 14:05:00|4119.29|4119.29|4120.96|4120.96|4120.96|4120.96|4116.74|4116.74|0
1678371000000|2023-03-09 14:10:00|4120.78|4120.78|4119.71|4119.71|4122.25|4122.25|4119.51|4119.51|0
1678371300000|2023-03-09 14:15:00|4115.89|4115.89|4117.06|4117.06|4117.16|4117.16|4115.79|4115.79|0
1678371600000|2023-03-09 14:20:00|4118.34|4118.34|4116.96|4116.96|4118.34|4118.34|4115.69|4115.69|0
1678371900000|2023-03-09 14:25:00|4117.13|4117.13|4114.69|4114.69|4117.13|4117.13|4114.69|4114.69|0
1678372200000|2023-03-09 14:30:00|4113.41|4113.41|4112.19|4112.19|4115.13|4115.13|4106.96|4106.96|0
1678372500000|2023-03-09 14:35:00|4108.37|4108.37|4108.1|4108.1|4111.41|4111.41|4106.33|4106.33|0
1678372800000|2023-03-09 14:40:00|4107.92|4107.92|4115.25|4115.25|4115.25|4115.25|4104.98|4104.98|0
1678373100000|2023-03-09 14:45:00|4121.61|4121.61|4134.39|4134.39|4135.36|4135.36|4121.61|4121.61|0
1678373400000|2023-03-09 14:50:00|4136.93|4136.93|4132.64|4132.64|4138.9|4138.9|4132.54|4132.54|0
1678373700000|2023-03-09 14:55:00|4131.37|4131.37|4132.54|4132.54|4137.53|4137.53|4131.17|4131.17|0
1678374000000|2023-03-09 15:00:00|4133.82|4133.82|4143.02|4143.02|4143.22|4143.22|4133.82|4133.82|0
1678374300000|2023-03-09 15:05:00|4141.75|4141.75|4150.65|4150.65|4150.65|4150.65|4140.47|4140.47|0
1678374600000|2023-03-09 15:10:00|4150.75|4150.75|4144.53|4144.53|4152.12|4152.12|4143.16|4143.16|0
1678374900000|2023-03-09 15:15:00|4144.63|4144.63|4139.12|4139.12|4145.4|4145.4|4132.38|4132.38|0
1678375200000|2023-03-09 15:20:00|4140.39|4140.39|4131.09|4131.09|4140.39|4140.39|4131.09|4131.09|0
1678375500000|2023-03-09 15:25:00|4129.82|4129.82|4129.92|4129.92|4132.66|4132.66|4127.38|4127.38|0
1678375800000|2023-03-09 15:30:00|4132.46|4132.46|4139.1|4139.1|4139.1|4139.1|4130|4130|0
1678376100000|2023-03-09 15:35:00|4137.83|4137.83|4142.52|4142.52|4146.47|4146.47|4137.83|4137.83|0
1678376400000|2023-03-09 15:40:00|4142.62|4142.62|4146.44|4146.44|4146.44|4146.44|4142.62|4142.62|0
1678376700000|2023-03-09 15:45:00|4147.71|4147.71|4151.59|4151.59|4154.27|4154.27|4147.71|4147.71|0
1678377000000|2023-03-09 15:50:00|4151.49|4151.49|4150.42|4150.42|4152.96|4152.96|4148.95|4148.95|0
1678377300000|2023-03-09 15:55:00|4150.24|4150.24|4147.4|4147.4|4152.6|4152.6|4147.4|4147.4|0
1678377600000|2023-03-09 16:00:00|4147.3|4147.3|4136.78|4136.78|4149.64|4149.64|4136.66|4136.66|0
1678377900000|2023-03-09 16:05:00|4135.51|4135.51|4133.46|4133.46|4135.51|4135.51|4129.64|4129.64|0
1678378200000|2023-03-09 16:10:00|4133.62|4133.62|4133|4133|4135.06|4135.06|4131.08|4131.08|0
1678378500000|2023-03-09 16:15:00|4133.18|4133.18|4133.27|4133.27|4137.09|4137.09|4133.18|4133.18|0
1678378800000|2023-03-09 16:20:00|4133.08|4133.08|4131.96|4131.96|4135.9|4135.9|4131.76|4131.76|0
1678379100000|2023-03-09 16:25:00|4132.12|4132.12|4128.96|4128.96|4133.94|4133.94|4128.66|4128.66|0
1678436100000|2023-03-10 08:15:00|4008.69|4008.69|3997.31|3997.31|4008.69|4008.69|3988.7|3988.7|0
1678436400000|2023-03-10 08:20:00|3996.64|3996.64|4002.19|4002.19|4003.03|4003.03|3996.48|3996.48|0
1678436700000|2023-03-10 08:25:00|4000.92|4000.92|4008.24|4008.24|4009.42|4009.42|3999.65|3999.65|0
1678437000000|2023-03-10 08:30:00|4005.7|4005.7|3992.35|3992.35|4005.7|4005.7|3992.35|3992.35|0
1678437300000|2023-03-10 08:35:00|3991.99|3991.99|3999.49|3999.49|4004.45|4004.45|3991.99|3991.99|0
1678437600000|2023-03-10 08:40:00|4000.76|4000.76|3995.18|3995.18|4003.31|4003.31|3993.91|3993.91|0
1678437900000|2023-03-10 08:45:00|3992.64|3992.64|3992.77|3992.77|3995.01|3995.01|3988.65|3988.65|0
1678438200000|2023-03-10 08:50:00|3991.5|3991.5|3990.49|3990.49|3991.96|3991.96|3987.61|3987.61|0
1678438500000|2023-03-10 08:55:00|3989.22|3989.22|3985.6|3985.6|3992.26|3992.26|3985.6|3985.6|0
1678438800000|2023-03-10 09:00:00|3986.87|3986.87|3986.48|3986.48|3986.87|3986.87|3979.14|3979.14|0
1678439100000|2023-03-10 09:05:00|3985.2|3985.2|3992.83|3992.83|3992.83|3992.83|3985.2|3985.2|0
1678439400000|2023-03-10 09:10:00|3991.56|3991.56|3991.76|3991.76|4002.33|4002.33|3990.49|3990.49|0
1678439700000|2023-03-10 09:15:00|3993.03|3993.03|3996.72|3996.72|3997.99|3997.99|3991.73|3991.73|0
1678440000000|2023-03-10 09:20:00|3994.17|3994.17|3997.99|3997.99|3999.26|3999.26|3994.17|3994.17|0
1678440300000|2023-03-10 09:25:00|3998.58|3998.58|4015.08|4015.08|4015.08|4015.08|3998.58|3998.58|0
1678440600000|2023-03-10 09:30:00|4013.81|4013.81|4014.5|4014.5|4017.05|4017.05|4012.54|4012.54|0
1678440900000|2023-03-10 09:35:00|4014.34|4014.34|4008.68|4008.68|4014.34|4014.34|4007.4|4007.4|0
1678441200000|2023-03-10 09:40:00|4007.4|4007.4|3990.27|3990.27|4007.4|4007.4|3990.27|3990.27|0
1678441500000|2023-03-10 09:45:00|3990.09|3990.09|3988.66|3988.66|3995.18|3995.18|3987.38|3987.38|0
1678441800000|2023-03-10 09:50:00|3989.93|3989.93|3979.15|3979.15|3991.2|3991.2|3979.15|3979.15|0
1678442100000|2023-03-10 09:55:00|3981.7|3981.7|3980.46|3980.46|3983|3983|3973.73|3973.73|0
1678442400000|2023-03-10 10:00:00|3981.73|3981.73|3978.86|3978.86|3983|3983|3975.04|3975.04|0
1678442700000|2023-03-10 10:05:00|3979.21|3979.21|3982.88|3982.88|3985.43|3985.43|3979.03|3979.03|0
1678443000000|2023-03-10 10:10:00|3981.61|3981.61|3988.25|3988.25|3988.25|3988.25|3981.61|3981.61|0
1678443300000|2023-03-10 10:15:00|3988.05|3988.05|3985.51|3985.51|3988.05|3988.05|3985.51|3985.51|0
1678443600000|2023-03-10 10:20:00|3988.05|3988.05|3989.72|3989.72|3994.61|3994.61|3988.05|3988.05|0
1678443900000|2023-03-10 10:25:00|3990.99|3990.99|3987.18|3987.18|3990.99|3990.99|3987.18|3987.18|0
1678444200000|2023-03-10 10:30:00|3987|3987|3980.95|3980.95|3987|3987|3980.95|3980.95|0
1678444500000|2023-03-10 10:35:00|3981.13|3981.13|3973.2|3973.2|3981.13|3981.13|3973.2|3973.2|0
1678444800000|2023-03-10 10:40:00|3971.93|3971.93|3974.45|3974.45|3976.99|3976.99|3971.91|3971.91|0
1678445100000|2023-03-10 10:45:00|3975.72|3975.72|3975.52|3975.52|3978.27|3978.27|3975.52|3975.52|0
1678445400000|2023-03-10 10:50:00|3974.25|3974.25|3967.73|3967.73|3974.25|3974.25|3965.35|3965.35|0
1678445700000|2023-03-10 10:55:00|3969|3969|3969.24|3969.24|3970.33|3970.33|3968.7|3968.7|0
1678446000000|2023-03-10 11:00:00|3970.51|3970.51|3977.65|3977.65|3977.65|3977.65|3970.51|3970.51|0
1678446300000|2023-03-10 11:05:00|3977.55|3977.55|3979|3979|3981.36|3981.36|3977.55|3977.55|0
1678446600000|2023-03-10 11:10:00|3981.54|3981.54|3980.27|3980.27|3981.54|3981.54|3980.27|3980.27|0
1678446900000|2023-03-10 11:15:00|3985.36|3985.36|3991.15|3991.15|3991.15|3991.15|3985.36|3985.36|0
1678447200000|2023-03-10 11:20:00|3990.95|3990.95|3989|3989|3990.95|3990.95|3987.83|3987.83|0
1678447500000|2023-03-10 11:25:00|3987.73|3987.73|3987.73|3987.73|3987.73|3987.73|3987.73|3987.73|0
1678447800000|2023-03-10 11:30:00|3987.91|3987.91|3995.13|3995.13|3995.13|3995.13|3987.91|3987.91|0
1678448100000|2023-03-10 11:35:00|3995.03|3995.03|4007.73|4007.73|4007.73|4007.73|3995.03|3995.03|0
1678448400000|2023-03-10 11:40:00|4006.46|4006.46|4006.82|4006.82|4009.36|4009.36|4005.19|4005.19|0
1678448700000|2023-03-10 11:45:00|4005.55|4005.55|4006.82|4006.82|4006.82|4006.82|4005.55|4005.55|0
1678449000000|2023-03-10 11:50:00|4005.55|4005.55|4002.41|4002.41|4007.49|4007.49|4002.41|4002.41|0
1678449300000|2023-03-10 11:55:00|4001.13|4001.13|3993.7|3993.7|4001.13|4001.13|3992.43|3992.43|0
1678449600000|2023-03-10 12:00:00|3994|3994|3996.54|3996.54|3999.09|3999.09|3988.91|3988.91|0
1678449900000|2023-03-10 12:05:00|3995.27|3995.27|3991.29|3991.29|3996.94|3996.94|3991.29|3991.29|0
1678450200000|2023-03-10 12:10:00|3996.38|3996.38|3997.65|3997.65|3997.65|3997.65|3996.38|3996.38|0
1678450500000|2023-03-10 12:15:00|4001.46|4001.46|4002.73|4002.73|4002.73|4002.73|4001.46|4001.46|0
1678450800000|2023-03-10 12:20:00|4004.01|4004.01|3998.35|3998.35|4004.01|4004.01|3998.19|3998.19|0
1678451100000|2023-03-10 12:25:00|3998.45|3998.45|3998.45|3998.45|3998.45|3998.45|3998.45|3998.45|0
1678451400000|2023-03-10 12:30:00|3997.18|3997.18|3998.45|3998.45|4000.99|4000.99|3997.18|3997.18|0
1678451700000|2023-03-10 12:35:00|3995.91|3995.91|3993.9|3993.9|3995.91|3995.91|3990.09|3990.09|0
1678452000000|2023-03-10 12:40:00|3994.2|3994.2|3996.85|3996.85|3998.02|3998.02|3994.2|3994.2|0
1678452300000|2023-03-10 12:45:00|3998.12|3998.12|3994.2|3994.2|3998.12|3998.12|3994.2|3994.2|0
1678452600000|2023-03-10 12:50:00|3992.93|3992.93|3992.01|3992.01|3992.93|3992.93|3991.49|3991.49|0
1678452900000|2023-03-10 12:55:00|3989.46|3989.46|3988.19|3988.19|3989.46|3989.46|3986.92|3986.92|0
1678453200000|2023-03-10 13:00:00|3984.38|3984.38|3975.08|3975.08|3985.65|3985.65|3975.08|3975.08|0
1678453500000|2023-03-10 13:05:00|3976.35|3976.35|3977.82|3977.82|3982.91|3982.91|3976.35|3976.35|0
1678453800000|2023-03-10 13:10:00|3978.02|3978.02|3979.7|3979.7|3980.2|3980.2|3976.38|3976.38|0
1678454100000|2023-03-10 13:15:00|3980.97|3980.97|3975.42|3975.42|3980.97|3980.97|3975.42|3975.42|0
1678454400000|2023-03-10 13:20:00|3974.15|3974.15|3982.62|3982.62|3982.62|3982.62|3973.72|3973.72|0
1678454700000|2023-03-10 13:25:00|3981.35|3981.35|3975.97|3975.97|3982.62|3982.62|3974.86|3974.86|0
1678455000000|2023-03-10 13:30:00|3979.78|3979.78|3999.99|3999.99|4002.91|4002.91|3965.69|3965.69|0
1678455300000|2023-03-10 13:35:00|4001.26|4001.26|4019.56|4019.56|4028.47|4028.47|4001.26|4001.26|0
1678455600000|2023-03-10 13:40:00|4020.84|4020.84|4013.21|4013.21|4022.11|4022.11|4008.89|4008.89|0
1678455900000|2023-03-10 13:45:00|4014.48|4014.48|4019.92|4019.92|4024.74|4024.74|4014.48|4014.48|0
1678456200000|2023-03-10 13:50:00|4019.72|4019.72|4018.35|4018.35|4019.72|4019.72|4013.06|4013.06|0
1678456500000|2023-03-10 13:55:00|4022.16|4022.16|4019.16|4019.16|4025.24|4025.24|4017.41|4017.41|0
1678456800000|2023-03-10 14:00:00|4017.89|4017.89|4025.93|4025.93|4026.9|4026.9|4014.99|4014.99|0
1678457100000|2023-03-10 14:05:00|4024.66|4024.66|4030.72|4030.72|4031.99|4031.99|4024.36|4024.36|0
1678457400000|2023-03-10 14:10:00|4029.44|4029.44|4016.63|4016.63|4030.72|4030.72|4016.63|4016.63|0
1678457700000|2023-03-10 14:15:00|4015.35|4015.35|4014.54|4014.54|4015.35|4015.35|4010.73|4010.73|0
1678458000000|2023-03-10 14:20:00|4014.72|4014.72|4010.81|4010.81|4014.72|4014.72|4010.81|4010.81|0
1678458300000|2023-03-10 14:25:00|4012.08|4012.08|4014.45|4014.45|4014.81|4014.81|4010.1|4010.1|0
1678458600000|2023-03-10 14:30:00|4014.25|4014.25|3998.94|3998.94|4014.25|4014.25|3998.94|3998.94|0
1678458900000|2023-03-10 14:35:00|4000.22|4000.22|4003.02|4003.02|4008.41|4008.41|3998.94|3998.94|0
1678459200000|2023-03-10 14:40:00|4002.92|4002.92|3983.38|3983.38|4002.92|4002.92|3982.21|3982.21|0
1678459500000|2023-03-10 14:45:00|3983.28|3983.28|3965.69|3965.69|3983.28|3983.28|3960.4|3960.4|0
1678459800000|2023-03-10 14:50:00|3964.42|3964.42|3972.98|3972.98|3976.99|3976.99|3957.66|3957.66|0
1678460100000|2023-03-10 14:55:00|3974.25|3974.25|3977.46|3977.46|3978.73|3978.73|3970.33|3970.33|0
1678460400000|2023-03-10 15:00:00|3977.26|3977.26|3976.96|3976.96|3989.2|3989.2|3970.6|3970.6|0
1678460700000|2023-03-10 15:05:00|3979.5|3979.5|3987.35|3987.35|3992.54|3992.54|3979.5|3979.5|0
1678461000000|2023-03-10 15:10:00|3992.44|3992.44|3993.08|3993.08|3996.35|3996.35|3989.9|3989.9|0
1678461300000|2023-03-10 15:15:00|3992.78|3992.78|3987.33|3987.33|3992.78|3992.78|3983.58|3983.58|0
1678461600000|2023-03-10 15:20:00|3986.06|3986.06|3987.43|3987.43|3987.43|3987.43|3978.33|3978.33|0
1678461900000|2023-03-10 15:25:00|3986.16|3986.16|3975.68|3975.68|3986.16|3986.16|3975.68|3975.68|0
1678462200000|2023-03-10 15:30:00|3975.88|3975.88|3988.39|3988.39|3988.39|3988.39|3975.88|3975.88|0
1678462500000|2023-03-10 15:35:00|3988.49|3988.49|3986.03|3986.03|3989.76|3989.76|3983.4|3983.4|0
1678462800000|2023-03-10 15:40:00|3987.3|3987.3|3973.27|3973.27|3988.57|3988.57|3973.17|3973.17|0
1678463100000|2023-03-10 15:45:00|3974.54|3974.54|3977.09|3977.09|3977.09|3977.09|3972.1|3972.1|0
1678463400000|2023-03-10 15:50:00|3979.63|3979.63|3983.33|3983.33|3987.48|3987.48|3979.63|3979.63|0
1678463700000|2023-03-10 15:55:00|3984.6|3984.6|3994|3994|3994|3994|3984.6|3984.6|0
1678464000000|2023-03-10 16:00:00|3991.46|3991.46|3984.12|3984.12|3991.46|3991.46|3981.38|3981.38|0
1678464300000|2023-03-10 16:05:00|3984.79|3984.79|3982.01|3982.01|3986.23|3986.23|3979.27|3979.27|0
1678464600000|2023-03-10 16:10:00|3985.83|3985.83|3983.4|3983.4|3988.57|3988.57|3982.03|3982.03|0
1678464900000|2023-03-10 16:15:00|3982.13|3982.13|3980.55|3980.55|3983.2|3983.2|3979.19|3979.19|0
1678465200000|2023-03-10 16:20:00|3980.38|3980.38|3981.43|3981.43|3987.1|3987.1|3980.38|3980.38|0
1678465500000|2023-03-10 16:25:00|3981.33|3981.33|3984.27|3984.27|3985.72|3985.72|3980.05|3980.05|0
1678695300000|2023-03-13 08:15:00|3967.8|3967.8|3955.76|3955.76|3967.8|3967.8|3955.76|3955.76|0
1678695600000|2023-03-13 08:20:00|3955.66|3955.66|3952.77|3952.77|3955.66|3955.66|3947.18|3947.18|0
1678695900000|2023-03-13 08:25:00|3948.95|3948.95|3934.28|3934.28|3948.95|3948.95|3931.74|3931.74|0
1678696200000|2023-03-13 08:30:00|3938.1|3938.1|3927.59|3927.59|3938.1|3938.1|3927.59|3927.59|0
1678696500000|2023-03-13 08:35:00|3928.86|3928.86|3925.91|3925.91|3929.52|3929.52|3925.91|3925.91|0
1678696800000|2023-03-13 08:40:00|3927.18|3927.18|3909.68|3909.68|3927.18|3927.18|3909.68|3909.68|0
1678697100000|2023-03-13 08:45:00|3909.18|3909.18|3904.5|3904.5|3909.18|3909.18|3903.33|3903.33|0
1678697400000|2023-03-13 08:50:00|3903.23|3903.23|3893.03|3893.03|3903.23|3903.23|3885.51|3885.51|0
1678697700000|2023-03-13 08:55:00|3894.3|3894.3|3877.7|3877.7|3898.11|3898.11|3876.59|3876.59|0
1678698000000|2023-03-13 09:00:00|3878.97|3878.97|3862.65|3862.65|3880.82|3880.82|3859.75|3859.75|0
1678698300000|2023-03-13 09:05:00|3861.38|3861.38|3862.09|3862.09|3873.54|3873.54|3860.11|3860.11|0
1678698600000|2023-03-13 09:10:00|3860.82|3860.82|3858.3|3858.3|3860.82|3860.82|3854.38|3854.38|0
1678698900000|2023-03-13 09:15:00|3860.84|3860.84|3849.04|3849.04|3864.36|3864.36|3849.04|3849.04|0
1678699200000|2023-03-13 09:20:00|3850.31|3850.31|3835.56|3835.56|3850.31|3850.31|3830.08|3830.08|0
1678699500000|2023-03-13 09:25:00|3835.74|3835.74|3831.73|3831.73|3835.74|3835.74|3826.64|3826.64|0
1678699800000|2023-03-13 09:30:00|3831.4|3831.4|3820.01|3820.01|3831.4|3831.4|3817.47|3817.47|0
1678700100000|2023-03-13 09:35:00|3819.71|3819.71|3813.12|3813.12|3821.65|3821.65|3805.39|3805.39|0
1678700400000|2023-03-13 09:40:00|3815.67|3815.67|3817.02|3817.02|3828.84|3828.84|3814.08|3814.08|0
1678700700000|2023-03-13 09:45:00|3817.42|3817.42|3833.44|3833.44|3840.09|3840.09|3817.42|3817.42|0
1678701000000|2023-03-13 09:50:00|3833.1|3833.1|3835.36|3835.36|3842.79|3842.79|3833.1|3833.1|0
1678701300000|2023-03-13 09:55:00|3834.09|3834.09|3821.52|3821.52|3834.09|3834.09|3821.52|3821.52|0
1678701600000|2023-03-13 10:00:00|3820.24|3820.24|3829.45|3829.45|3831.79|3831.79|3818.87|3818.87|0
1678701900000|2023-03-13 10:05:00|3830.72|3830.72|3824.87|3824.87|3830.92|3830.92|3822.33|3822.33|0
1678702200000|2023-03-13 10:10:00|3823.6|3823.6|3814.34|3814.34|3823.6|3823.6|3814.34|3814.34|0
1678702500000|2023-03-13 10:15:00|3813.64|3813.64|3817.97|3817.97|3817.97|3817.97|3809.71|3809.71|0
1678702800000|2023-03-13 10:20:00|3818.07|3818.07|3820.78|3820.78|3824.96|3824.96|3818.07|3818.07|0
1678703100000|2023-03-13 10:25:00|3821.17|3821.17|3826.54|3826.54|3831.63|3831.63|3821.17|3821.17|0
1678703400000|2023-03-13 10:30:00|3827.81|3827.81|3831.91|3831.91|3834.27|3834.27|3825.27|3825.27|0
1678703700000|2023-03-13 10:35:00|3834.45|3834.45|3826.82|3826.82|3834.45|3834.45|3826.82|3826.82|0
1678704000000|2023-03-13 10:40:00|3825.55|3825.55|3818.02|3818.02|3825.55|3825.55|3818.02|3818.02|0
1678704300000|2023-03-13 10:45:00|3817.72|3817.72|3822.39|3822.39|3822.39|3822.39|3814.63|3814.63|0
1678704600000|2023-03-13 10:50:00|3823.66|3823.66|3828.8|3828.8|3828.8|3828.8|3822.39|3822.39|0
1678704900000|2023-03-13 10:55:00|3830.07|3830.07|3843.51|3843.51|3847.32|3847.32|3826.26|3826.26|0
1678705200000|2023-03-13 11:00:00|3842.23|3842.23|3852.97|3852.97|3852.97|3852.97|3841.74|3841.74|0
1678705500000|2023-03-13 11:05:00|3850.43|3850.43|3864.32|3864.32|3870.38|3870.38|3848.96|3848.96|0
1678705800000|2023-03-13 11:10:00|3865.59|3865.59|3871.15|3871.15|3874.97|3874.97|3865.59|3865.59|0
1678706100000|2023-03-13 11:15:00|3869.88|3869.88|3863.52|3863.52|3871.15|3871.15|3863.52|3863.52|0
1678706400000|2023-03-13 11:20:00|3863.42|3863.42|3861.13|3861.13|3865.27|3865.27|3861.13|3861.13|0
1678706700000|2023-03-13 11:25:00|3859.85|3859.85|3848.62|3848.62|3859.85|3859.85|3848.62|3848.62|0
1678707000000|2023-03-13 11:30:00|3848.72|3848.72|3846.08|3846.08|3848.72|3848.72|3842.26|3842.26|0
1678707300000|2023-03-13 11:35:00|3846.18|3846.18|3841.87|3841.87|3849.99|3849.99|3841.87|3841.87|0
1678707600000|2023-03-13 11:40:00|3840.6|3840.6|3835.42|3835.42|3841.87|3841.87|3835.42|3835.42|0
1678707900000|2023-03-13 11:45:00|3836.69|3836.69|3835.11|3835.11|3841.77|3841.77|3835.11|3835.11|0
1678708200000|2023-03-13 11:50:00|3833.84|3833.84|3838.53|3838.53|3838.53|3838.53|3832.17|3832.17|0
1678708500000|2023-03-13 11:55:00|3841.07|3841.07|3838.63|3838.63|3846.26|3846.26|3838.63|3838.63|0
1678708800000|2023-03-13 12:00:00|3837.36|3837.36|3831.4|3831.4|3837.36|3837.36|3829.73|3829.73|0
1678709100000|2023-03-13 12:05:00|3830.9|3830.9|3827.43|3827.43|3831.55|3831.55|3827.43|3827.43|0
1678709400000|2023-03-13 12:10:00|3824.89|3824.89|3820.36|3820.36|3824.89|3824.89|3812.88|3812.88|0
1678709700000|2023-03-13 12:15:00|3820.66|3820.66|3817.34|3817.34|3823.5|3823.5|3817.34|3817.34|0
1678710000000|2023-03-13 12:20:00|3819.89|3819.89|3827.42|3827.42|3828.99|3828.99|3819.89|3819.89|0
1678710300000|2023-03-13 12:25:00|3824.88|3824.88|3828.69|3828.69|3829.96|3829.96|3824.88|3824.88|0
1678710600000|2023-03-13 12:30:00|3827.42|3827.42|3814.4|3814.4|3827.42|3827.42|3809.31|3809.31|0
1678710900000|2023-03-13 12:35:00|3816.95|3816.95|3808.92|3808.92|3816.95|3816.95|3808.92|3808.92|0
1678711200000|2023-03-13 12:40:00|3807.64|3807.64|3799.39|3799.39|3807.64|3807.64|3799.39|3799.39|0
1678711500000|2023-03-13 12:45:00|3798.12|3798.12|3793.6|3793.6|3798.12|3798.12|3792.93|3792.93|0
1678711800000|2023-03-13 12:50:00|3793.8|3793.8|3794.78|3794.78|3803.88|3803.88|3793.8|3793.8|0
1678712100000|2023-03-13 12:55:00|3796.05|3796.05|3805.55|3805.55|3805.75|3805.75|3796.05|3796.05|0
1678712400000|2023-03-13 13:00:00|3805.73|3805.73|3808.92|3808.92|3814.24|3814.24|3803.18|3803.18|0
1678712700000|2023-03-13 13:05:00|3811.46|3811.46|3812.95|3812.95|3814.42|3814.42|3807.47|3807.47|0
1678713000000|2023-03-13 13:10:00|3814.22|3814.22|3810.74|3810.74|3821.08|3821.08|3810.74|3810.74|0
1678713300000|2023-03-13 13:15:00|3809.47|3809.47|3805.72|3805.72|3815.12|3815.12|3805.72|3805.72|0
1678713600000|2023-03-13 13:20:00|3804.45|3804.45|3800.33|3800.33|3804.45|3804.45|3800.33|3800.33|0
1678713900000|2023-03-13 13:25:00|3799.06|3799.06|3791.84|3791.84|3799.06|3799.06|3791.03|3791.03|0
1678714200000|2023-03-13 13:30:00|3793.12|3793.12|3796.6|3796.6|3797.87|3797.87|3788.6|3788.6|0
1678714500000|2023-03-13 13:35:00|3794.06|3794.06|3789.84|3789.84|3796.6|3796.6|3783.48|3783.48|0
1678714800000|2023-03-13 13:40:00|3791.11|3791.11|3784.85|3784.85|3793.76|3793.76|3781.04|3781.04|0
1678715100000|2023-03-13 13:45:00|3785.02|3785.02|3802.4|3802.4|3802.4|3802.4|3780.91|3780.91|0
1678715400000|2023-03-13 13:50:00|3803.67|3803.67|3814.25|3814.25|3814.81|3814.81|3802.09|3802.09|0
1678715700000|2023-03-13 13:55:00|3815.52|3815.52|3816.62|3816.62|3823.38|3823.38|3814.65|3814.65|0
1678716000000|2023-03-13 14:00:00|3815.45|3815.45|3810.58|3810.58|3815.81|3815.81|3806.26|3806.26|0
1678716300000|2023-03-13 14:05:00|3810.97|3810.97|3806.86|3806.86|3812.25|3812.25|3799.53|3799.53|0
1678716600000|2023-03-13 14:10:00|3808.14|3808.14|3792.85|3792.85|3808.43|3808.43|3792.85|3792.85|0
1678716900000|2023-03-13 14:15:00|3791.58|3791.58|3772.74|3772.74|3791.58|3791.58|3771.65|3771.65|0
1678717200000|2023-03-13 14:20:00|3772.34|3772.34|3769.73|3769.73|3775.76|3775.76|3767.19|3767.19|0
1678717500000|2023-03-13 14:25:00|3771|3771|3768.84|3768.84|3771|3771|3763.75|3763.75|0
1678717800000|2023-03-13 14:30:00|3770.11|3770.11|3778.68|3778.68|3778.68|3778.68|3766.39|3766.39|0
1678718100000|2023-03-13 14:35:00|3782.5|3782.5|3780.25|3780.25|3785.74|3785.74|3772.42|3772.42|0
1678718400000|2023-03-13 14:40:00|3780.45|3780.45|3791.49|3791.49|3791.49|3791.49|3775.93|3775.93|0
1678718700000|2023-03-13 14:45:00|3791.39|3791.39|3796.38|3796.38|3805.28|3805.28|3790.12|3790.12|0
1678719000000|2023-03-13 14:50:00|3795.1|3795.1|3771.86|3771.86|3795.1|3795.1|3771.76|3771.76|0
1678719300000|2023-03-13 14:55:00|3772.06|3772.06|3792.12|3792.12|3795.94|3795.94|3772.06|3772.06|0
1678719600000|2023-03-13 15:00:00|3790.85|3790.85|3791.7|3791.7|3798.76|3798.76|3789.38|3789.38|0
1678719900000|2023-03-13 15:05:00|3787.88|3787.88|3790.36|3790.36|3792.91|3792.91|3785.17|3785.17|0
1678720200000|2023-03-13 15:10:00|3789.09|3789.09|3780.4|3780.4|3791.83|3791.83|3780.4|3780.4|0
1678720500000|2023-03-13 15:15:00|3780.3|3780.3|3781.71|3781.71|3782.97|3782.97|3776.62|3776.62|0
1678720800000|2023-03-13 15:20:00|3782.21|3782.21|3772.01|3772.01|3786.12|3786.12|3770.74|3770.74|0
1678721100000|2023-03-13 15:25:00|3773.28|3773.28|3775.09|3775.09|3782.72|3782.72|3769.37|3769.37|0
1678721400000|2023-03-13 15:30:00|3776.36|3776.36|3770|3770|3780.12|3780.12|3767.46|3767.46|0
1678721700000|2023-03-13 15:35:00|3767.46|3767.46|3759.63|3759.63|3767.46|3767.46|3757.79|3757.79|0
1678722000000|2023-03-13 15:40:00|3762.18|3762.18|3762.31|3762.31|3766.29|3766.29|3758.36|3758.36|0
1678722300000|2023-03-13 15:45:00|3761.04|3761.04|3770.08|3770.08|3770.08|3770.08|3759.57|3759.57|0
1678722600000|2023-03-13 15:50:00|3771.35|3771.35|3763.15|3763.15|3771.35|3771.35|3763.15|3763.15|0
1678722900000|2023-03-13 15:55:00|3761.88|3761.88|3766.09|3766.09|3767.05|3767.05|3761.58|3761.58|0
1678723200000|2023-03-13 16:00:00|3771.18|3771.18|3760.11|3760.11|3777.7|3777.7|3758.74|3758.74|0
1678723500000|2023-03-13 16:05:00|3761.38|3761.38|3772.66|3772.66|3774.03|3774.03|3761.38|3761.38|0
1678723800000|2023-03-13 16:10:00|3773.94|3773.94|3760.31|3760.31|3773.94|3773.94|3760.31|3760.31|0
1678724100000|2023-03-13 16:15:00|3761.59|3761.59|3766.73|3766.73|3770.75|3770.75|3761.49|3761.49|0
1678724400000|2023-03-13 16:20:00|3765.46|3765.46|3764.69|3764.69|3768.88|3768.88|3762.53|3762.53|0
1678724700000|2023-03-13 16:25:00|3763.42|3763.42|3762.22|3762.22|3768.51|3768.51|3758.76|3758.76|0
1678695300000|2023-03-13 08:15:00|3967.8|3967.8|3955.76|3955.76|3967.8|3967.8|3955.76|3955.76|0
1678695600000|2023-03-13 08:20:00|3955.66|3955.66|3952.77|3952.77|3955.66|3955.66|3947.18|3947.18|0
1678695900000|2023-03-13 08:25:00|3948.95|3948.95|3934.28|3934.28|3948.95|3948.95|3931.74|3931.74|0
1678696200000|2023-03-13 08:30:00|3938.1|3938.1|3927.59|3927.59|3938.1|3938.1|3927.59|3927.59|0
1678696500000|2023-03-13 08:35:00|3928.86|3928.86|3925.91|3925.91|3929.52|3929.52|3925.91|3925.91|0
1678696800000|2023-03-13 08:40:00|3927.18|3927.18|3909.68|3909.68|3927.18|3927.18|3909.68|3909.68|0
1678697100000|2023-03-13 08:45:00|3909.18|3909.18|3904.5|3904.5|3909.18|3909.18|3903.33|3903.33|0
1678697400000|2023-03-13 08:50:00|3903.23|3903.23|3893.03|3893.03|3903.23|3903.23|3885.51|3885.51|0
1678697700000|2023-03-13 08:55:00|3894.3|3894.3|3877.7|3877.7|3898.11|3898.11|3876.59|3876.59|0
1678698000000|2023-03-13 09:00:00|3878.97|3878.97|3862.65|3862.65|3880.82|3880.82|3859.75|3859.75|0
1678698300000|2023-03-13 09:05:00|3861.38|3861.38|3862.09|3862.09|3873.54|3873.54|3860.11|3860.11|0
1678698600000|2023-03-13 09:10:00|3860.82|3860.82|3858.3|3858.3|3860.82|3860.82|3854.38|3854.38|0
1678698900000|2023-03-13 09:15:00|3860.84|3860.84|3849.04|3849.04|3864.36|3864.36|3849.04|3849.04|0
1678699200000|2023-03-13 09:20:00|3850.31|3850.31|3835.56|3835.56|3850.31|3850.31|3830.08|3830.08|0
1678699500000|2023-03-13 09:25:00|3835.74|3835.74|3831.73|3831.73|3835.74|3835.74|3826.64|3826.64|0
1678699800000|2023-03-13 09:30:00|3831.4|3831.4|3820.01|3820.01|3831.4|3831.4|3817.47|3817.47|0
1678700100000|2023-03-13 09:35:00|3819.71|3819.71|3813.12|3813.12|3821.65|3821.65|3805.39|3805.39|0
1678700400000|2023-03-13 09:40:00|3815.67|3815.67|3817.02|3817.02|3828.84|3828.84|3814.08|3814.08|0
1678700700000|2023-03-13 09:45:00|3817.42|3817.42|3833.44|3833.44|3840.09|3840.09|3817.42|3817.42|0
1678701000000|2023-03-13 09:50:00|3833.1|3833.1|3835.36|3835.36|3842.79|3842.79|3833.1|3833.1|0
1678701300000|2023-03-13 09:55:00|3834.09|3834.09|3821.52|3821.52|3834.09|3834.09|3821.52|3821.52|0
1678701600000|2023-03-13 10:00:00|3820.24|3820.24|3829.45|3829.45|3831.79|3831.79|3818.87|3818.87|0
1678701900000|2023-03-13 10:05:00|3830.72|3830.72|3824.87|3824.87|3830.92|3830.92|3822.33|3822.33|0
1678702200000|2023-03-13 10:10:00|3823.6|3823.6|3814.34|3814.34|3823.6|3823.6|3814.34|3814.34|0
1678702500000|2023-03-13 10:15:00|3813.64|3813.64|3817.97|3817.97|3817.97|3817.97|3809.71|3809.71|0
1678702800000|2023-03-13 10:20:00|3818.07|3818.07|3820.78|3820.78|3824.96|3824.96|3818.07|3818.07|0
1678703100000|2023-03-13 10:25:00|3821.17|3821.17|3826.54|3826.54|3831.63|3831.63|3821.17|3821.17|0
1678703400000|2023-03-13 10:30:00|3827.81|3827.81|3831.91|3831.91|3834.27|3834.27|3825.27|3825.27|0
1678703700000|2023-03-13 10:35:00|3834.45|3834.45|3826.82|3826.82|3834.45|3834.45|3826.82|3826.82|0
1678704000000|2023-03-13 10:40:00|3825.55|3825.55|3818.02|3818.02|3825.55|3825.55|3818.02|3818.02|0
1678704300000|2023-03-13 10:45:00|3817.72|3817.72|3822.39|3822.39|3822.39|3822.39|3814.63|3814.63|0
1678704600000|2023-03-13 10:50:00|3823.66|3823.66|3828.8|3828.8|3828.8|3828.8|3822.39|3822.39|0
1678704900000|2023-03-13 10:55:00|3830.07|3830.07|3843.51|3843.51|3847.32|3847.32|3826.26|3826.26|0
1678705200000|2023-03-13 11:00:00|3842.23|3842.23|3852.97|3852.97|3852.97|3852.97|3841.74|3841.74|0
1678705500000|2023-03-13 11:05:00|3850.43|3850.43|3864.32|3864.32|3870.38|3870.38|3848.96|3848.96|0
1678705800000|2023-03-13 11:10:00|3865.59|3865.59|3871.15|3871.15|3874.97|3874.97|3865.59|3865.59|0
1678706100000|2023-03-13 11:15:00|3869.88|3869.88|3863.52|3863.52|3871.15|3871.15|3863.52|3863.52|0
1678706400000|2023-03-13 11:20:00|3863.42|3863.42|3861.13|3861.13|3865.27|3865.27|3861.13|3861.13|0
1678706700000|2023-03-13 11:25:00|3859.85|3859.85|3848.62|3848.62|3859.85|3859.85|3848.62|3848.62|0
1678707000000|2023-03-13 11:30:00|3848.72|3848.72|3846.08|3846.08|3848.72|3848.72|3842.26|3842.26|0
1678707300000|2023-03-13 11:35:00|3846.18|3846.18|3841.87|3841.87|3849.99|3849.99|3841.87|3841.87|0
1678707600000|2023-03-13 11:40:00|3840.6|3840.6|3835.42|3835.42|3841.87|3841.87|3835.42|3835.42|0
1678707900000|2023-03-13 11:45:00|3836.69|3836.69|3835.11|3835.11|3841.77|3841.77|3835.11|3835.11|0
1678708200000|2023-03-13 11:50:00|3833.84|3833.84|3838.53|3838.53|3838.53|3838.53|3832.17|3832.17|0
1678708500000|2023-03-13 11:55:00|3841.07|3841.07|3838.63|3838.63|3846.26|3846.26|3838.63|3838.63|0
1678708800000|2023-03-13 12:00:00|3837.36|3837.36|3831.4|3831.4|3837.36|3837.36|3829.73|3829.73|0
1678709100000|2023-03-13 12:05:00|3830.9|3830.9|3827.43|3827.43|3831.55|3831.55|3827.43|3827.43|0
1678709400000|2023-03-13 12:10:00|3824.89|3824.89|3820.36|3820.36|3824.89|3824.89|3812.88|3812.88|0
1678709700000|2023-03-13 12:15:00|3820.66|3820.66|3817.34|3817.34|3823.5|3823.5|3817.34|3817.34|0
1678710000000|2023-03-13 12:20:00|3819.89|3819.89|3827.42|3827.42|3828.99|3828.99|3819.89|3819.89|0
1678710300000|2023-03-13 12:25:00|3824.88|3824.88|3828.69|3828.69|3829.96|3829.96|3824.88|3824.88|0
1678710600000|2023-03-13 12:30:00|3827.42|3827.42|3814.4|3814.4|3827.42|3827.42|3809.31|3809.31|0
1678710900000|2023-03-13 12:35:00|3816.95|3816.95|3808.92|3808.92|3816.95|3816.95|3808.92|3808.92|0
1678711200000|2023-03-13 12:40:00|3807.64|3807.64|3799.39|3799.39|3807.64|3807.64|3799.39|3799.39|0
1678711500000|2023-03-13 12:45:00|3798.12|3798.12|3793.6|3793.6|3798.12|3798.12|3792.93|3792.93|0
1678711800000|2023-03-13 12:50:00|3793.8|3793.8|3794.78|3794.78|3803.88|3803.88|3793.8|3793.8|0
1678712100000|2023-03-13 12:55:00|3796.05|3796.05|3805.55|3805.55|3805.75|3805.75|3796.05|3796.05|0
1678712400000|2023-03-13 13:00:00|3805.73|3805.73|3808.92|3808.92|3814.24|3814.24|3803.18|3803.18|0
1678712700000|2023-03-13 13:05:00|3811.46|3811.46|3812.95|3812.95|3814.42|3814.42|3807.47|3807.47|0
1678713000000|2023-03-13 13:10:00|3814.22|3814.22|3810.74|3810.74|3821.08|3821.08|3810.74|3810.74|0
1678713300000|2023-03-13 13:15:00|3809.47|3809.47|3805.72|3805.72|3815.12|3815.12|3805.72|3805.72|0
1678713600000|2023-03-13 13:20:00|3804.45|3804.45|3800.33|3800.33|3804.45|3804.45|3800.33|3800.33|0
1678713900000|2023-03-13 13:25:00|3799.06|3799.06|3791.84|3791.84|3799.06|3799.06|3791.03|3791.03|0
1678714200000|2023-03-13 13:30:00|3793.12|3793.12|3796.6|3796.6|3797.87|3797.87|3788.6|3788.6|0
1678714500000|2023-03-13 13:35:00|3794.06|3794.06|3789.84|3789.84|3796.6|3796.6|3783.48|3783.48|0
1678714800000|2023-03-13 13:40:00|3791.11|3791.11|3784.85|3784.85|3793.76|3793.76|3781.04|3781.04|0
1678715100000|2023-03-13 13:45:00|3785.02|3785.02|3802.4|3802.4|3802.4|3802.4|3780.91|3780.91|0
1678715400000|2023-03-13 13:50:00|3803.67|3803.67|3814.25|3814.25|3814.81|3814.81|3802.09|3802.09|0
1678715700000|2023-03-13 13:55:00|3815.52|3815.52|3816.62|3816.62|3823.38|3823.38|3814.65|3814.65|0
1678716000000|2023-03-13 14:00:00|3815.45|3815.45|3810.58|3810.58|3815.81|3815.81|3806.26|3806.26|0
1678716300000|2023-03-13 14:05:00|3810.97|3810.97|3806.86|3806.86|3812.25|3812.25|3799.53|3799.53|0
1678716600000|2023-03-13 14:10:00|3808.14|3808.14|3792.85|3792.85|3808.43|3808.43|3792.85|3792.85|0
1678716900000|2023-03-13 14:15:00|3791.58|3791.58|3772.74|3772.74|3791.58|3791.58|3771.65|3771.65|0
1678717200000|2023-03-13 14:20:00|3772.34|3772.34|3769.73|3769.73|3775.76|3775.76|3767.19|3767.19|0
1678717500000|2023-03-13 14:25:00|3771|3771|3768.84|3768.84|3771|3771|3763.75|3763.75|0
1678717800000|2023-03-13 14:30:00|3770.11|3770.11|3778.68|3778.68|3778.68|3778.68|3766.39|3766.39|0
1678718100000|2023-03-13 14:35:00|3782.5|3782.5|3780.25|3780.25|3785.74|3785.74|3772.42|3772.42|0
1678718400000|2023-03-13 14:40:00|3780.45|3780.45|3791.49|3791.49|3791.49|3791.49|3775.93|3775.93|0
1678718700000|2023-03-13 14:45:00|3791.39|3791.39|3796.38|3796.38|3805.28|3805.28|3790.12|3790.12|0
1678719000000|2023-03-13 14:50:00|3795.1|3795.1|3771.86|3771.86|3795.1|3795.1|3771.76|3771.76|0
1678719300000|2023-03-13 14:55:00|3772.06|3772.06|3792.12|3792.12|3795.94|3795.94|3772.06|3772.06|0
1678719600000|2023-03-13 15:00:00|3790.85|3790.85|3791.7|3791.7|3798.76|3798.76|3789.38|3789.38|0
1678719900000|2023-03-13 15:05:00|3787.88|3787.88|3790.36|3790.36|3792.91|3792.91|3785.17|3785.17|0
1678720200000|2023-03-13 15:10:00|3789.09|3789.09|3780.4|3780.4|3791.83|3791.83|3780.4|3780.4|0
1678720500000|2023-03-13 15:15:00|3780.3|3780.3|3781.71|3781.71|3782.97|3782.97|3776.62|3776.62|0
1678720800000|2023-03-13 15:20:00|3782.21|3782.21|3772.01|3772.01|3786.12|3786.12|3770.74|3770.74|0
1678721100000|2023-03-13 15:25:00|3773.28|3773.28|3775.09|3775.09|3782.72|3782.72|3769.37|3769.37|0
1678721400000|2023-03-13 15:30:00|3776.36|3776.36|3770|3770|3780.12|3780.12|3767.46|3767.46|0
1678721700000|2023-03-13 15:35:00|3767.46|3767.46|3759.63|3759.63|3767.46|3767.46|3757.79|3757.79|0
1678722000000|2023-03-13 15:40:00|3762.18|3762.18|3762.31|3762.31|3766.29|3766.29|3758.36|3758.36|0
1678722300000|2023-03-13 15:45:00|3761.04|3761.04|3770.08|3770.08|3770.08|3770.08|3759.57|3759.57|0
1678722600000|2023-03-13 15:50:00|3771.35|3771.35|3763.15|3763.15|3771.35|3771.35|3763.15|3763.15|0
1678722900000|2023-03-13 15:55:00|3761.88|3761.88|3766.09|3766.09|3767.05|3767.05|3761.58|3761.58|0
1678723200000|2023-03-13 16:00:00|3771.18|3771.18|3760.11|3760.11|3777.7|3777.7|3758.74|3758.74|0
1678723500000|2023-03-13 16:05:00|3761.38|3761.38|3772.66|3772.66|3774.03|3774.03|3761.38|3761.38|0
1678723800000|2023-03-13 16:10:00|3773.94|3773.94|3760.31|3760.31|3773.94|3773.94|3760.31|3760.31|0
1678724100000|2023-03-13 16:15:00|3761.59|3761.59|3766.73|3766.73|3770.75|3770.75|3761.49|3761.49|0
1678724400000|2023-03-13 16:20:00|3765.46|3765.46|3764.69|3764.69|3768.88|3768.88|3762.53|3762.53|0
1678724700000|2023-03-13 16:25:00|3763.42|3763.42|3762.22|3762.22|3768.51|3768.51|3758.76|3758.76|0
1678781700000|2023-03-14 08:15:00|3771.35|3771.35|3754.06|3754.06|3771.35|3771.35|3752.11|3752.11|0
1678782000000|2023-03-14 08:20:00|3755.33|3755.33|3743.23|3743.23|3756.6|3756.6|3743.23|3743.23|0
1678782300000|2023-03-14 08:25:00|3747.04|3747.04|3754.87|3754.87|3755.75|3755.75|3735.67|3735.67|0
1678782600000|2023-03-14 08:30:00|3758.69|3758.69|3753.97|3753.97|3759.05|3759.05|3753.97|3753.97|0
1678782900000|2023-03-14 08:35:00|3756.51|3756.51|3764.9|3764.9|3767.45|3767.45|3755.4|3755.4|0
1678783200000|2023-03-14 08:40:00|3763.63|3763.63|3758.88|3758.88|3766.51|3766.51|3758.88|3758.88|0
1678783500000|2023-03-14 08:45:00|3753.79|3753.79|3757.21|3757.21|3760.25|3760.25|3749.97|3749.97|0
1678783800000|2023-03-14 08:50:00|3754.66|3754.66|3765.14|3765.14|3766.41|3766.41|3754.66|3754.66|0
1678784100000|2023-03-14 08:55:00|3768.95|3768.95|3770.66|3770.66|3773.4|3773.4|3768.95|3768.95|0
1678784400000|2023-03-14 09:00:00|3773.2|3773.2|3767.78|3767.78|3773.2|3773.2|3766.51|3766.51|0
1678784700000|2023-03-14 09:05:00|3770.32|3770.32|3764.88|3764.88|3773.62|3773.62|3764.88|3764.88|0
1678785000000|2023-03-14 09:10:00|3763.61|3763.61|3754.61|3754.61|3768.6|3768.6|3754.61|3754.61|0
1678785300000|2023-03-14 09:15:00|3753.34|3753.34|3749.22|3749.22|3754.61|3754.61|3746.98|3746.98|0
1678785600000|2023-03-14 09:20:00|3747.95|3747.95|3746.68|3746.68|3747.95|3747.95|3742.86|3742.86|0
1678785900000|2023-03-14 09:25:00|3745.41|3745.41|3756.1|3756.1|3756.1|3756.1|3744.24|3744.24|0
1678786200000|2023-03-14 09:30:00|3753.56|3753.56|3754.23|3754.23|3754.83|3754.83|3748.47|3748.47|0
1678786500000|2023-03-14 09:35:00|3756.77|3756.77|3760.79|3760.79|3764.61|3764.61|3756.77|3756.77|0
1678786800000|2023-03-14 09:40:00|3758.25|3758.25|3755.1|3755.1|3758.25|3758.25|3752.56|3752.56|0
1678787100000|2023-03-14 09:45:00|3756.38|3756.38|3749.12|3749.12|3756.38|3756.38|3749.12|3749.12|0
1678787400000|2023-03-14 09:50:00|3748.29|3748.29|3736.34|3736.34|3748.29|3748.29|3736.34|3736.34|0
1678787700000|2023-03-14 09:55:00|3737.62|3737.62|3746.56|3746.56|3746.56|3746.56|3733.3|3733.3|0
1678788000000|2023-03-14 10:00:00|3747.83|3747.83|3748.54|3748.54|3748.54|3748.54|3745.57|3745.57|0
1678788300000|2023-03-14 10:05:00|3748.88|3748.88|3755.4|3755.4|3755.4|3755.4|3748.54|3748.54|0
1678788600000|2023-03-14 10:10:00|3754.13|3754.13|3753.16|3753.16|3754.43|3754.43|3750.61|3750.61|0
1678788900000|2023-03-14 10:15:00|3751.88|3751.88|3749.98|3749.98|3751.88|3751.88|3745.97|3745.97|0
1678789200000|2023-03-14 10:20:00|3753.8|3753.8|3751.15|3751.15|3755.27|3755.27|3751.15|3751.15|0
1678789500000|2023-03-14 10:25:00|3752.43|3752.43|3749.88|3749.88|3753.7|3753.7|3749.88|3749.88|0
1678789800000|2023-03-14 10:30:00|3748.61|3748.61|3753.06|3753.06|3753.06|3753.06|3743.52|3743.52|0
1678790100000|2023-03-14 10:35:00|3751.79|3751.79|3743.99|3743.99|3751.79|3751.79|3743.99|3743.99|0
1678790400000|2023-03-14 10:40:00|3740.17|3740.17|3744.56|3744.56|3746.53|3746.53|3740.17|3740.17|0
1678790700000|2023-03-14 10:45:00|3745.83|3745.83|3746.41|3746.41|3747.85|3747.85|3742.92|3742.92|0
1678791000000|2023-03-14 10:50:00|3746.74|3746.74|3749.28|3749.28|3750.56|3750.56|3746.74|3746.74|0
1678791300000|2023-03-14 10:55:00|3753.1|3753.1|3752.97|3752.97|3754.24|3754.24|3750.22|3750.22|0
1678791600000|2023-03-14 11:00:00|3751.69|3751.69|3761.35|3761.35|3762.27|3762.27|3751.69|3751.69|0
1678791900000|2023-03-14 11:05:00|3761.85|3761.85|3762.76|3762.76|3763.06|3763.06|3757.67|3757.67|0
1678792200000|2023-03-14 11:10:00|3765.3|3765.3|3772.75|3772.75|3772.75|3772.75|3765.3|3765.3|0
1678792500000|2023-03-14 11:15:00|3774.03|3774.03|3784.06|3784.06|3784.06|3784.06|3774.03|3774.03|0
1678792800000|2023-03-14 11:20:00|3785.33|3785.33|3794.15|3794.15|3794.35|3794.35|3785.33|3785.33|0
1678793100000|2023-03-14 11:25:00|3795.42|3795.42|3792.98|3792.98|3798.07|3798.07|3792.98|3792.98|0
1678793400000|2023-03-14 11:30:00|3791.71|3791.71|3795.52|3795.52|3795.52|3795.52|3790.44|3790.44|0
1678793700000|2023-03-14 11:35:00|3790.44|3790.44|3792.98|3792.98|3792.98|3792.98|3790.44|3790.44|0
1678794000000|2023-03-14 11:40:00|3793.15|3793.15|3795.69|3795.69|3795.69|3795.69|3791.88|3791.88|0
1678794300000|2023-03-14 11:45:00|3794.42|3794.42|3788.23|3788.23|3794.59|3794.59|3788.23|3788.23|0
1678794600000|2023-03-14 11:50:00|3785.68|3785.68|3787.25|3787.25|3788.33|3788.33|3778.05|3778.05|0
1678794900000|2023-03-14 11:55:00|3784.71|3784.71|3782.17|3782.17|3787.25|3787.25|3782.17|3782.17|0
1678795200000|2023-03-14 12:00:00|3783.44|3783.44|3785.98|3785.98|3790|3790|3783.44|3783.44|0
1678795500000|2023-03-14 12:05:00|3784.71|3784.71|3793.61|3793.61|3793.61|3793.61|3784.71|3784.71|0
1678795800000|2023-03-14 12:10:00|3794.88|3794.88|3790.87|3790.87|3794.88|3794.88|3789.6|3789.6|0
1678796100000|2023-03-14 12:15:00|3789.6|3789.6|3786.82|3786.82|3789.93|3789.93|3783.01|3783.01|0
1678796400000|2023-03-14 12:20:00|3785.55|3785.55|3784.84|3784.84|3785.72|3785.72|3778.89|3778.89|0
1678796700000|2023-03-14 12:25:00|3782.3|3782.3|3772.83|3772.83|3782.3|3782.3|3770.69|3770.69|0
1678797000000|2023-03-14 12:30:00|3762.66|3762.66|3788.79|3788.79|3790.46|3790.46|3759.45|3759.45|0
1678797300000|2023-03-14 12:35:00|3788.59|3788.59|3790.01|3790.01|3798.99|3798.99|3782.03|3782.03|0
1678797600000|2023-03-14 12:40:00|3788.73|3788.73|3801.35|3801.35|3801.35|3801.35|3788.53|3788.53|0
1678797900000|2023-03-14 12:45:00|3802.62|3802.62|3815.42|3815.42|3817.96|3817.96|3802.62|3802.62|0
1678798200000|2023-03-14 12:50:00|3819.23|3819.23|3823.06|3823.06|3823.06|3823.06|3805.7|3805.7|0
1678798500000|2023-03-14 12:55:00|3821.79|3821.79|3822.18|3822.18|3826.87|3826.87|3819.74|3819.74|0
1678798800000|2023-03-14 13:00:00|3820.91|3820.91|3820.58|3820.58|3827.01|3827.01|3816.76|3816.76|0
1678799100000|2023-03-14 13:05:00|3821.85|3821.85|3818.2|3818.2|3825.93|3825.93|3818.1|3818.1|0
1678799400000|2023-03-14 13:10:00|3816.93|3816.93|3838.07|3838.07|3838.07|3838.07|3816.93|3816.93|0
1678799700000|2023-03-14 13:15:00|3839.34|3839.34|3833.97|3833.97|3843.47|3843.47|3830.35|3830.35|0
1678800000000|2023-03-14 13:20:00|3835.24|3835.24|3838.76|3838.76|3842.47|3842.47|3835.24|3835.24|0
1678800300000|2023-03-14 13:25:00|3838.86|3838.86|3841.1|3841.1|3841.1|3841.1|3834.64|3834.64|0
1678800600000|2023-03-14 13:30:00|3843.65|3843.65|3840.73|3840.73|3847.46|3847.46|3840.73|3840.73|0
1678800900000|2023-03-14 13:35:00|3842|3842|3843.63|3843.63|3852.37|3852.37|3840.73|3840.73|0
1678801200000|2023-03-14 13:40:00|3843.73|3843.73|3843.53|3843.53|3847.55|3847.55|3840.99|3840.99|0
1678801500000|2023-03-14 13:45:00|3842.26|3842.26|3848.88|3848.88|3857.88|3857.88|3842.26|3842.26|0
1678801800000|2023-03-14 13:50:00|3849.24|3849.24|3837.16|3837.16|3849.24|3849.24|3837.16|3837.16|0
1678802100000|2023-03-14 13:55:00|3835.88|3835.88|3834.91|3834.91|3835.88|3835.88|3829.43|3829.43|0
1678802400000|2023-03-14 14:00:00|3832.37|3832.37|3843|3843|3846.92|3846.92|3832.37|3832.37|0
1678802700000|2023-03-14 14:05:00|3844.27|3844.27|3838.01|3838.01|3848.29|3848.29|3836.74|3836.74|0
1678803000000|2023-03-14 14:10:00|3839.28|3839.28|3839.41|3839.41|3839.41|3839.41|3830.15|3830.15|0
1678803300000|2023-03-14 14:15:00|3839.31|3839.31|3841.14|3841.14|3846.13|3846.13|3836.57|3836.57|0
1678803600000|2023-03-14 14:20:00|3840.95|3840.95|3852.32|3852.32|3852.32|3852.32|3837.03|3837.03|0
1678803900000|2023-03-14 14:25:00|3853.59|3853.59|3857.49|3857.49|3857.49|3857.49|3852.42|3852.42|0
1678804200000|2023-03-14 14:30:00|3856.22|3856.22|3855.34|3855.34|3857.89|3857.89|3851.53|3851.53|0
1678804500000|2023-03-14 14:35:00|3854.07|3854.07|3851.3|3851.3|3855.51|3855.51|3847.38|3847.38|0
1678804800000|2023-03-14 14:40:00|3850.02|3850.02|3844.32|3844.32|3852.57|3852.57|3844.32|3844.32|0
1678805100000|2023-03-14 14:45:00|3843.05|3843.05|3846.19|3846.19|3847.46|3847.46|3842.75|3842.75|0
1678805400000|2023-03-14 14:50:00|3845.99|3845.99|3832.48|3832.48|3845.99|3845.99|3832.48|3832.48|0
1678805700000|2023-03-14 14:55:00|3832.38|3832.38|3817.1|3817.1|3833.65|3833.65|3817.1|3817.1|0
1678806000000|2023-03-14 15:00:00|3816.8|3816.8|3824.91|3824.91|3824.91|3824.91|3815.81|3815.81|0
1678806300000|2023-03-14 15:05:00|3823.64|3823.64|3831.3|3831.3|3832.58|3832.58|3823.64|3823.64|0
1678806600000|2023-03-14 15:10:00|3832.58|3832.58|3833.23|3833.23|3833.23|3833.23|3831.3|3831.3|0
1678806900000|2023-03-14 15:15:00|3834.5|3834.5|3834.46|3834.46|3837.5|3837.5|3832.46|3832.46|0
1678807200000|2023-03-14 15:20:00|3835.73|3835.73|3837.15|3837.15|3837.15|3837.15|3831.76|3831.76|0
1678807500000|2023-03-14 15:25:00|3838.42|3838.42|3833.11|3833.11|3838.62|3838.62|3832.06|3832.06|0
1678807800000|2023-03-14 15:30:00|3831.84|3831.84|3830.55|3830.55|3835.65|3835.65|3830.55|3830.55|0
1678808100000|2023-03-14 15:35:00|3830.19|3830.19|3835.11|3835.11|3838.76|3838.76|3830.19|3830.19|0
1678808400000|2023-03-14 15:40:00|3835.21|3835.21|3833.05|3833.05|3835.21|3835.21|3830.12|3830.12|0
1678808700000|2023-03-14 15:45:00|3834.32|3834.32|3833.21|3833.21|3835.59|3835.59|3833.11|3833.11|0
1678809000000|2023-03-14 15:50:00|3833.3|3833.3|3837.6|3837.6|3838.87|3838.87|3833.3|3833.3|0
1678809300000|2023-03-14 15:55:00|3837.43|3837.43|3832.96|3832.96|3837.43|3837.43|3831.69|3831.69|0
1678809600000|2023-03-14 16:00:00|3831.69|3831.69|3833.99|3833.99|3834.33|3834.33|3831.23|3831.23|0
1678809900000|2023-03-14 16:05:00|3835.26|3835.26|3836.81|3836.81|3837.01|3837.01|3833.09|3833.09|0
1678810200000|2023-03-14 16:10:00|3835.54|3835.54|3838.95|3838.95|3839.65|3839.65|3835.54|3835.54|0
1678810500000|2023-03-14 16:15:00|3837.67|3837.67|3837.06|3837.06|3840.17|3840.17|3837.06|3837.06|0
1678810800000|2023-03-14 16:20:00|3835.79|3835.79|3833.2|3833.2|3835.97|3835.97|3828.16|3828.16|0
1678811100000|2023-03-14 16:25:00|3831.93|3831.93|3826.58|3826.58|3831.93|3831.93|3825.11|3825.11|0
1678868100000|2023-03-15 08:15:00|3841.88|3841.88|3840.4|3840.4|3843.29|3843.29|3839.34|3839.34|0
1678868400000|2023-03-15 08:20:00|3837.86|3837.86|3827.15|3827.15|3837.86|3837.86|3826.77|3826.77|0
1678868700000|2023-03-15 08:25:00|3825.88|3825.88|3816.45|3816.45|3825.88|3825.88|3816.45|3816.45|0
1678869000000|2023-03-15 08:30:00|3817.72|3817.72|3815.18|3815.18|3820.26|3820.26|3813.9|3813.9|0
1678869300000|2023-03-15 08:35:00|3815.37|3815.37|3818.18|3818.18|3821.63|3821.63|3815.37|3815.37|0
1678869600000|2023-03-15 08:40:00|3818.48|3818.48|3823.57|3823.57|3824.84|3824.84|3818.48|3818.48|0
1678869900000|2023-03-15 08:45:00|3823.67|3823.67|3811.63|3811.63|3823.67|3823.67|3811.63|3811.63|0
1678870200000|2023-03-15 08:50:00|3810.35|3810.35|3806.53|3806.53|3810.35|3810.35|3802.71|3802.71|0
1678870500000|2023-03-15 08:55:00|3806.63|3806.63|3799.62|3799.62|3806.73|3806.73|3798.93|3798.93|0
1678870800000|2023-03-15 09:00:00|3799.46|3799.46|3798.53|3798.53|3799.8|3799.8|3797.26|3797.26|0
1678871100000|2023-03-15 09:05:00|3799.8|3799.8|3786.31|3786.31|3799.8|3799.8|3785.04|3785.04|0
1678871400000|2023-03-15 09:10:00|3786.51|3786.51|3780.17|3780.17|3786.51|3786.51|3780.15|3780.15|0
1678871700000|2023-03-15 09:15:00|3779.83|3779.83|3782.93|3782.93|3782.93|3782.93|3778.56|3778.56|0
1678872000000|2023-03-15 09:20:00|3783.13|3783.13|3776.17|3776.17|3785.04|3785.04|3776.17|3776.17|0
1678872300000|2023-03-15 09:25:00|3776.01|3776.01|3770.63|3770.63|3778.45|3778.45|3770.55|3770.55|0
1678872600000|2023-03-15 09:30:00|3770.1|3770.1|3781.86|3781.86|3781.86|3781.86|3769.9|3769.9|0
1678872900000|2023-03-15 09:35:00|3783.13|3783.13|3773.83|3773.83|3783.13|3783.13|3771.29|3771.29|0
1678873200000|2023-03-15 09:40:00|3772.56|3772.56|3772.46|3772.46|3773.83|3773.83|3768.74|3768.74|0
1678873500000|2023-03-15 09:45:00|3769.92|3769.92|3777.65|3777.65|3777.65|3777.65|3769.92|3769.92|0
1678873800000|2023-03-15 09:50:00|3781.46|3781.46|3765.67|3765.67|3781.46|3781.46|3765.67|3765.67|0
1678874100000|2023-03-15 09:55:00|3763.13|3763.13|3757.29|3757.29|3764.03|3764.03|3757.29|3757.29|0
1678874400000|2023-03-15 10:00:00|3757.19|3757.19|3767.37|3767.37|3767.37|3767.37|3757.19|3757.19|0
1678874700000|2023-03-15 10:05:00|3766.1|3766.1|3762.12|3762.12|3768.07|3768.07|3759.87|3759.87|0
1678875000000|2023-03-15 10:10:00|3759.57|3759.57|3751.44|3751.44|3759.57|3759.57|3750.17|3750.17|0
1678875300000|2023-03-15 10:15:00|3752.71|3752.71|3752.49|3752.49|3754.28|3754.28|3748.8|3748.8|0
1678875600000|2023-03-15 10:20:00|3756.3|3756.3|3749.15|3749.15|3757.67|3757.67|3749.15|3749.15|0
1678875900000|2023-03-15 10:25:00|3749.25|3749.25|3733|3733|3749.25|3749.25|3732.06|3732.06|0
1678876200000|2023-03-15 10:30:00|3733.1|3733.1|3747.54|3747.54|3748.91|3748.91|3733.1|3733.1|0
1678876500000|2023-03-15 10:35:00|3746.27|3746.27|3736.16|3736.16|3746.27|3746.27|3734.89|3734.89|0
1678876800000|2023-03-15 10:40:00|3733.62|3733.62|3738.33|3738.33|3740.87|3740.87|3731.47|3731.47|0
1678877100000|2023-03-15 10:45:00|3739.6|3739.6|3717.45|3717.45|3739.6|3739.6|3717.45|3717.45|0
1678877400000|2023-03-15 10:50:00|3717.55|3717.55|3715.83|3715.83|3724.31|3724.31|3710.65|3710.65|0
1678877700000|2023-03-15 10:55:00|3719.65|3719.65|3720.35|3720.35|3723.96|3723.96|3716.13|3716.13|0
1678878000000|2023-03-15 11:00:00|3729.25|3729.25|3728.11|3728.11|3734.45|3734.45|3724.11|3724.11|0
1678878300000|2023-03-15 11:05:00|3728.21|3728.21|3721.85|3721.85|3728.21|3728.21|3718.71|3718.71|0
1678878600000|2023-03-15 11:10:00|3725.66|3725.66|3725.46|3725.46|3728.37|3728.37|3721.55|3721.55|0
1678878900000|2023-03-15 11:15:00|3722.92|3722.92|3724.87|3724.87|3724.87|3724.87|3718.61|3718.61|0
1678879200000|2023-03-15 11:20:00|3723.6|3723.6|3713.93|3713.93|3723.6|3723.6|3712.66|3712.66|0
1678879500000|2023-03-15 11:25:00|3714.33|3714.33|3718.31|3718.31|3722.22|3722.22|3714.33|3714.33|0
1678879800000|2023-03-15 11:30:00|3715.77|3715.77|3703.53|3703.53|3717.04|3717.04|3703.53|3703.53|0
1678880100000|2023-03-15 11:35:00|3702.25|3702.25|3715.22|3715.22|3715.22|3715.22|3697.99|3697.99|0
1678880400000|2023-03-15 11:40:00|3712.68|3712.68|3704.93|3704.93|3713.04|3713.04|3702.09|3702.09|0
1678880700000|2023-03-15 11:45:00|3701.11|3701.11|3699.84|3699.84|3704.93|3704.93|3699.84|3699.84|0
1678881000000|2023-03-15 11:50:00|3699.68|3699.68|3698.4|3698.4|3699.68|3699.68|3697.13|3697.13|0
1678881300000|2023-03-15 11:55:00|3699.68|3699.68|3698.04|3698.04|3702.22|3702.22|3697.13|3697.13|0
1678881600000|2023-03-15 12:00:00|3699.31|3699.31|3694.12|3694.12|3699.31|3699.31|3692.85|3692.85|0
1678881900000|2023-03-15 12:05:00|3693.96|3693.96|3693.08|3693.08|3694.26|3694.26|3691.41|3691.41|0
1678882200000|2023-03-15 12:10:00|3694.36|3694.36|3708.91|3708.91|3708.91|3708.91|3694.36|3694.36|0
1678882500000|2023-03-15 12:15:00|3707.64|3707.64|3687.94|3687.94|3707.64|3707.64|3687.94|3687.94|0
1678882800000|2023-03-15 12:20:00|3686.67|3686.67|3689.56|3689.56|3689.56|3689.56|3685.75|3685.75|0
1678883100000|2023-03-15 12:25:00|3688.29|3688.29|3672.97|3672.97|3688.29|3688.29|3672.97|3672.97|0
1678883400000|2023-03-15 12:30:00|3675.52|3675.52|3680.2|3680.2|3693.63|3693.63|3674.54|3674.54|0
1678883700000|2023-03-15 12:35:00|3676.39|3676.39|3664.91|3664.91|3678.93|3678.93|3664.91|3664.91|0
1678884000000|2023-03-15 12:40:00|3662.37|3662.37|3662.56|3662.56|3666.18|3666.18|3661.29|3661.29|0
1678884300000|2023-03-15 12:45:00|3660.02|3660.02|3660.12|3660.12|3663.94|3663.94|3653.26|3653.26|0
1678884600000|2023-03-15 12:50:00|3661.39|3661.39|3665.11|3665.11|3670.59|3670.59|3661.39|3661.39|0
1678884900000|2023-03-15 12:55:00|3663.84|3663.84|3659.05|3659.05|3665.11|3665.11|3659.05|3659.05|0
1678885200000|2023-03-15 13:00:00|3657.78|3657.78|3659.56|3659.56|3660.82|3660.82|3655.33|3655.33|0
1678885500000|2023-03-15 13:05:00|3659.76|3659.76|3660.8|3660.8|3660.8|3660.8|3654.44|3654.44|0
1678885800000|2023-03-15 13:10:00|3661.2|3661.2|3661.4|3661.4|3666.28|3666.28|3659.92|3659.92|0
1678886100000|2023-03-15 13:15:00|3662.67|3662.67|3663.1|3663.1|3663.47|3663.47|3660.12|3660.12|0
1678886400000|2023-03-15 13:20:00|3661.83|3661.83|3665.74|3665.74|3665.74|3665.74|3659.08|3659.08|0
1678886700000|2023-03-15 13:25:00|3664.47|3664.47|3668.09|3668.09|3668.29|3668.29|3661.33|3661.33|0
1678887000000|2023-03-15 13:30:00|3669.36|3669.36|3676.22|3676.22|3676.22|3676.22|3669.26|3669.26|0
1678887300000|2023-03-15 13:35:00|3674.94|3674.94|3668.41|3668.41|3675.92|3675.92|3665.84|3665.84|0
1678887600000|2023-03-15 13:40:00|3667.14|3667.14|3675.58|3675.58|3682.14|3682.14|3664.77|3664.77|0
1678887900000|2023-03-15 13:45:00|3676.85|3676.85|3672.41|3672.41|3678.13|3678.13|3671.1|3671.1|0
1678888200000|2023-03-15 13:50:00|3671.13|3671.13|3673.82|3673.82|3675.45|3675.45|3670.26|3670.26|0
1678888500000|2023-03-15 13:55:00|3672.54|3672.54|3649.22|3649.22|3674.11|3674.11|3649.22|3649.22|0
1678888800000|2023-03-15 14:00:00|3647.95|3647.95|3653.03|3653.03|3654.31|3654.31|3640.02|3640.02|0
1678889100000|2023-03-15 14:05:00|3653.23|3653.23|3661.28|3661.28|3662.06|3662.06|3652.76|3652.76|0
1678889400000|2023-03-15 14:10:00|3662.55|3662.55|3658.1|3658.1|3666.37|3666.37|3656.77|3656.77|0
1678889700000|2023-03-15 14:15:00|3659.37|3659.37|3665.03|3665.03|3665.83|3665.83|3659.37|3659.37|0
1678890000000|2023-03-15 14:20:00|3664.53|3664.53|3653.19|3653.19|3671.39|3671.39|3653.19|3653.19|0
1678890300000|2023-03-15 14:25:00|3651.92|3651.92|3656.23|3656.23|3656.23|3656.23|3648.1|3648.1|0
1678890600000|2023-03-15 14:30:00|3654.96|3654.96|3637.57|3637.57|3654.96|3654.96|3637.57|3637.57|0
1678890900000|2023-03-15 14:35:00|3637.24|3637.24|3644.09|3644.09|3644.09|3644.09|3634.69|3634.69|0
1678891200000|2023-03-15 14:40:00|3641.55|3641.55|3643.89|3643.89|3646.64|3646.64|3641.55|3641.55|0
1678891500000|2023-03-15 14:45:00|3647.71|3647.71|3637.21|3637.21|3647.71|3647.71|3636.46|3636.46|0
1678891800000|2023-03-15 14:50:00|3637.03|3637.03|3638.74|3638.74|3638.74|3638.74|3632.28|3632.28|0
1678892100000|2023-03-15 14:55:00|3639.24|3639.24|3645.72|3645.72|3645.72|3645.72|3634.21|3634.21|0
1678892400000|2023-03-15 15:00:00|3644.44|3644.44|3639.21|3639.21|3646.74|3646.74|3637.74|3637.74|0
1678892700000|2023-03-15 15:05:00|3638.91|3638.91|3643.9|3643.9|3645.27|3645.27|3635.97|3635.97|0
1678893000000|2023-03-15 15:10:00|3642.62|3642.62|3657.89|3657.89|3661.7|3661.7|3642.33|3642.33|0
1678893300000|2023-03-15 15:15:00|3656.61|3656.61|3665.52|3665.52|3665.52|3665.52|3655.34|3655.34|0
1678893600000|2023-03-15 15:20:00|3666.79|3666.79|3654.88|3654.88|3666.79|3666.79|3651.16|3651.16|0
1678893900000|2023-03-15 15:25:00|3654.98|3654.98|3660.08|3660.08|3665.27|3665.27|3654.98|3654.98|0
1678894200000|2023-03-15 15:30:00|3657.54|3657.54|3653.76|3653.76|3664.1|3664.1|3653.76|3653.76|0
1678894500000|2023-03-15 15:35:00|3652.49|3652.49|3654.02|3654.02|3656|3656|3650.82|3650.82|0
1678894800000|2023-03-15 15:40:00|3650.2|3650.2|3655.38|3655.38|3659.29|3659.29|3650.2|3650.2|0
1678895100000|2023-03-15 15:45:00|3655.58|3655.58|3661.53|3661.53|3662.8|3662.8|3655.58|3655.58|0
1678895400000|2023-03-15 15:50:00|3661.63|3661.63|3657.12|3657.12|3662.9|3662.9|3655.84|3655.84|0
1678895700000|2023-03-15 15:55:00|3656.94|3656.94|3646|3646|3656.94|3656.94|3644.43|3644.43|0
1678896000000|2023-03-15 16:00:00|3647.37|3647.37|3646.4|3646.4|3655.28|3655.28|3646.4|3646.4|0
1678896300000|2023-03-15 16:05:00|3646.23|3646.23|3640.86|3640.86|3646.23|3646.23|3629.67|3629.67|0
1678896600000|2023-03-15 16:10:00|3640.66|3640.66|3644.27|3644.27|3645.94|3645.94|3639.58|3639.58|0
1678896900000|2023-03-15 16:15:00|3641.73|3641.73|3641.58|3641.58|3644.87|3644.87|3641.58|3641.58|0
1678897200000|2023-03-15 16:20:00|3641.38|3641.38|3640.03|3640.03|3642.34|3642.34|3638.92|3638.92|0
1678897500000|2023-03-15 16:25:00|3641.3|3641.3|3624.84|3624.84|3642.57|3642.57|3623.35|3623.35|0
1678954500000|2023-03-16 08:15:00|3658.94|3658.94|3639.6|3639.6|3658.94|3658.94|3633.24|3633.24|0
1678954800000|2023-03-16 08:20:00|3640.1|3640.1|3642.32|3642.32|3647.6|3647.6|3636.15|3636.15|0
1678955100000|2023-03-16 08:25:00|3634.68|3634.68|3635.38|3635.38|3641.77|3641.77|3630.93|3630.93|0
1678955400000|2023-03-16 08:30:00|3636.01|3636.01|3632.64|3632.64|3643.11|3643.11|3632.64|3632.64|0
1678955700000|2023-03-16 08:35:00|3632|3632|3646.83|3646.83|3654.66|3654.66|3630.39|3630.39|0
1678956000000|2023-03-16 08:40:00|3644.29|3644.29|3643.45|3643.45|3650.65|3650.65|3643.45|3643.45|0
1678956300000|2023-03-16 08:45:00|3642.18|3642.18|3632.29|3632.29|3643.51|3643.51|3632.29|3632.29|0
1678956600000|2023-03-16 08:50:00|3632.62|3632.62|3625.55|3625.55|3632.62|3632.62|3621.1|3621.1|0
1678956900000|2023-03-16 08:55:00|3624.1|3624.1|3609.69|3609.69|3624.1|3624.1|3609.45|3609.45|0
1678957200000|2023-03-16 09:00:00|3611.59|3611.59|3607.41|3607.41|3615.04|3615.04|3607.41|3607.41|0
1678957500000|2023-03-16 09:05:00|3607.05|3607.05|3600.94|3600.94|3608.96|3608.96|3598.39|3598.39|0
1678957800000|2023-03-16 09:10:00|3601.57|3601.57|3605.42|3605.42|3606.86|3606.86|3598.43|3598.43|0
1678958100000|2023-03-16 09:15:00|3604.15|3604.15|3587.75|3587.75|3604.15|3604.15|3587.65|3587.65|0
1678958400000|2023-03-16 09:20:00|3587.42|3587.42|3582.83|3582.83|3589.36|3589.36|3580.49|3580.49|0
1678958700000|2023-03-16 09:25:00|3583.03|3583.03|3591.69|3591.69|3591.69|3591.69|3579.31|3579.31|0
1678959000000|2023-03-16 09:30:00|3594.23|3594.23|3587.56|3587.56|3599.72|3599.72|3585.45|3585.45|0
1678959300000|2023-03-16 09:35:00|3585.65|3585.65|3591.23|3591.23|3593.51|3593.51|3584.38|3584.38|0
1678959600000|2023-03-16 09:40:00|3589.96|3589.96|3584.37|3584.37|3590.23|3590.23|3584.37|3584.37|0
1678959900000|2023-03-16 09:45:00|3581.83|3581.83|3577.78|3577.78|3581.83|3581.83|3574.81|3574.81|0
1678960200000|2023-03-16 09:50:00|3579.69|3579.69|3577.75|3577.75|3583.17|3583.17|3576.48|3576.48|0
1678960500000|2023-03-16 09:55:00|3579.66|3579.66|3586.22|3586.22|3588.12|3588.12|3579.66|3579.66|0
1678960800000|2023-03-16 10:00:00|3587.49|3587.49|3597.13|3597.13|3598.4|3598.4|3586.85|3586.85|0
1678961100000|2023-03-16 10:05:00|3598.4|3598.4|3594.38|3594.38|3600.11|3600.11|3594.38|3594.38|0
1678961400000|2023-03-16 10:10:00|3595.02|3595.02|3600.58|3600.58|3601.85|3601.85|3594.45|3594.45|0
1678961700000|2023-03-16 10:15:00|3598.03|3598.03|3605.46|3605.46|3605.46|3605.46|3583.11|3583.11|0
1678962000000|2023-03-16 10:20:00|3604.83|3604.83|3601.43|3601.43|3612.64|3612.64|3601.04|3601.04|0
1678962300000|2023-03-16 10:25:00|3603.34|3603.34|3608.85|3608.85|3611.85|3611.85|3601|3601|0
1678962600000|2023-03-16 10:30:00|3608.21|3608.21|3608.81|3608.81|3610.08|3610.08|3603.73|3603.73|0
1678962900000|2023-03-16 10:35:00|3609.31|3609.31|3610.64|3610.64|3610.64|3610.64|3607|3607|0
1678963200000|2023-03-16 10:40:00|3609.37|3609.37|3606.47|3606.47|3610.2|3610.2|3605.19|3605.19|0
1678963500000|2023-03-16 10:45:00|3605.19|3605.19|3593.25|3593.25|3605.93|3605.93|3593.25|3593.25|0
1678963800000|2023-03-16 10:50:00|3593.89|3593.89|3585.26|3585.26|3593.89|3593.89|3585.26|3585.26|0
1678964100000|2023-03-16 10:55:00|3584.63|3584.63|3590.88|3590.88|3590.88|3590.88|3584.63|3584.63|0
1678964400000|2023-03-16 11:00:00|3592.16|3592.16|3586.7|3586.7|3593.83|3593.83|3586.57|3586.57|0
1678964700000|2023-03-16 11:05:00|3584.8|3584.8|3581.28|3581.28|3592.8|3592.8|3581.28|3581.28|0
1678965000000|2023-03-16 11:10:00|3580.65|3580.65|3576.82|3576.82|3581.28|3581.28|3576.82|3576.82|0
1678965300000|2023-03-16 11:15:00|3574.28|3574.28|3570.96|3570.96|3574.68|3574.68|3570.23|3570.23|0
1678965600000|2023-03-16 11:20:00|3569.69|3569.69|3581.44|3581.44|3581.44|3581.44|3569.69|3569.69|0
1678965900000|2023-03-16 11:25:00|3581.54|3581.54|3579.63|3579.63|3584.81|3584.81|3579.63|3579.63|0
1678966200000|2023-03-16 11:30:00|3578.99|3578.99|3586.19|3586.19|3586.19|3586.19|3578.79|3578.79|0
1678966500000|2023-03-16 11:35:00|3587.46|3587.46|3597.6|3597.6|3597.6|3597.6|3587.46|3587.46|0
1678966800000|2023-03-16 11:40:00|3596.32|3596.32|3592.39|3592.39|3597.06|3597.06|3592.39|3592.39|0
1678967100000|2023-03-16 11:45:00|3592.69|3592.69|3614.17|3614.17|3614.17|3614.17|3592.69|3592.69|0
1678967400000|2023-03-16 11:50:00|3614.37|3614.37|3603.56|3603.56|3615.84|3615.84|3603.36|3603.36|0
1678967700000|2023-03-16 11:55:00|3602.93|3602.93|3599.35|3599.35|3602.93|3602.93|3599.35|3599.35|0
1678968000000|2023-03-16 12:00:00|3599.45|3599.45|3596.47|3596.47|3600.82|3600.82|3595.63|3595.63|0
1678968300000|2023-03-16 12:05:00|3594.56|3594.56|3593.55|3593.55|3597.36|3597.36|3591.34|3591.34|0
1678968600000|2023-03-16 12:10:00|3594.19|3594.19|3589.74|3589.74|3594.19|3594.19|3589.74|3589.74|0
1678968900000|2023-03-16 12:15:00|3589.84|3589.84|3588.43|3588.43|3590.04|3590.04|3586.22|3586.22|0
1678969200000|2023-03-16 12:20:00|3587.16|3587.16|3581.8|3581.8|3587.16|3587.16|3581.17|3581.17|0
1678969500000|2023-03-16 12:25:00|3582.44|3582.44|3580.66|3580.66|3583.24|3583.24|3579.9|3579.9|0
1678969800000|2023-03-16 12:30:00|3580.56|3580.56|3582.13|3582.13|3586.88|3586.88|3574.74|3574.74|0
1678970100000|2023-03-16 12:35:00|3582.03|3582.03|3572.93|3572.93|3582.03|3582.03|3572.93|3572.93|0
1678970400000|2023-03-16 12:40:00|3569.11|3569.11|3562.48|3562.48|3571.84|3571.84|3559.83|3559.83|0
1678970700000|2023-03-16 12:45:00|3562.38|3562.38|3552.11|3552.11|3562.38|3562.38|3549.2|3549.2|0
1678971000000|2023-03-16 12:50:00|3551.47|3551.47|3554.47|3554.47|3561.21|3561.21|3551.47|3551.47|0
1678971300000|2023-03-16 12:55:00|3555.11|3555.11|3547.52|3547.52|3555.11|3555.11|3546.11|3546.11|0
1678971600000|2023-03-16 13:00:00|3548.15|3548.15|3541.79|3541.79|3548.55|3548.55|3539.55|3539.55|0
1678971900000|2023-03-16 13:05:00|3541.89|3541.89|3542.19|3542.19|3546.35|3546.35|3541.26|3541.26|0
1678972200000|2023-03-16 13:10:00|3542|3542|3545.65|3545.65|3548.85|3548.85|3539.11|3539.11|0
1678972500000|2023-03-16 13:15:00|3540.56|3540.56|3545.67|3545.67|3549.38|3549.38|3533.58|3533.58|0
1678972800000|2023-03-16 13:20:00|3545.17|3545.17|3536.32|3536.32|3545.17|3545.17|3530.2|3530.2|0
1678973100000|2023-03-16 13:25:00|3537.6|3537.6|3543.08|3543.08|3543.08|3543.08|3533.78|3533.78|0
1678973400000|2023-03-16 13:30:00|3542.45|3542.45|3541.44|3541.44|3545.29|3545.29|3538.69|3538.69|0
1678973700000|2023-03-16 13:35:00|3541.73|3541.73|3556.24|3556.24|3556.24|3556.24|3540.26|3540.26|0
1678974000000|2023-03-16 13:40:00|3556.87|3556.87|3561.47|3561.47|3568.56|3568.56|3556.87|3556.87|0
1678974300000|2023-03-16 13:45:00|3562.74|3562.74|3545.97|3545.97|3564.65|3564.65|3541.52|3541.52|0
1678974600000|2023-03-16 13:50:00|3551.05|3551.05|3565.52|3565.52|3568.07|3568.07|3550.66|3550.66|0
1678974900000|2023-03-16 13:55:00|3565.32|3565.32|3580.96|3580.96|3580.96|3580.96|3564.05|3564.05|0
1678975200000|2023-03-16 14:00:00|3581.59|3581.59|3564.23|3564.23|3582.63|3582.63|3563.59|3563.59|0
1678975500000|2023-03-16 14:05:00|3562.96|3562.96|3547.01|3547.01|3563.13|3563.13|3545.54|3545.54|0
1678975800000|2023-03-16 14:10:00|3548.92|3548.92|3557.32|3557.32|3557.32|3557.32|3548.42|3548.42|0
1678976100000|2023-03-16 14:15:00|3556.68|3556.68|3531.72|3531.72|3556.68|3556.68|3529.18|3529.18|0
1678976400000|2023-03-16 14:20:00|3530.45|3530.45|3535.5|3535.5|3538.05|3538.05|3528.11|3528.11|0
1678976700000|2023-03-16 14:25:00|3536.14|3536.14|3550.83|3550.83|3550.83|3550.83|3531.79|3531.79|0
1678977000000|2023-03-16 14:30:00|3551.13|3551.13|3553.3|3553.3|3561.66|3561.66|3548.49|3548.49|0
1678977300000|2023-03-16 14:35:00|3554.57|3554.57|3559.56|3559.56|3559.56|3559.56|3554.57|3554.57|0
1678977600000|2023-03-16 14:40:00|3561.47|3561.47|3570.49|3570.49|3571.23|3571.23|3561.29|3561.29|0
1678977900000|2023-03-16 14:45:00|3571.13|3571.13|3573.93|3573.93|3576.57|3576.57|3569.08|3569.08|0
1678978200000|2023-03-16 14:50:00|3573.73|3573.73|3595.14|3595.14|3595.34|3595.34|3573.73|3573.73|0
1678978500000|2023-03-16 14:55:00|3595.77|3595.77|3588.78|3588.78|3595.77|3595.77|3583.02|3583.02|0
1678978800000|2023-03-16 15:00:00|3588.88|3588.88|3575.56|3575.56|3591.32|3591.32|3575.56|3575.56|0
1678979100000|2023-03-16 15:05:00|3574.93|3574.93|3573.89|3573.89|3578.07|3578.07|3573.12|3573.12|0
1678979400000|2023-03-16 15:10:00|3573.25|3573.25|3570.88|3570.88|3574.52|3574.52|3568.43|3568.43|0
1678979700000|2023-03-16 15:15:00|3570.24|3570.24|3569.07|3569.07|3574.55|3574.55|3565.89|3565.89|0
1678980000000|2023-03-16 15:20:00|3568.43|3568.43|3577.56|3577.56|3577.56|3577.56|3568.43|3568.43|0
1678980300000|2023-03-16 15:25:00|3578.2|3578.2|3582.38|3582.38|3587.3|3587.3|3577.56|3577.56|0
1678980600000|2023-03-16 15:30:00|3583.65|3583.65|3582.94|3582.94|3585.56|3585.56|3578.03|3578.03|0
1678980900000|2023-03-16 15:35:00|3581.67|3581.67|3591.21|3591.21|3591.21|3591.21|3580.3|3580.3|0
1678981200000|2023-03-16 15:40:00|3592.48|3592.48|3606.26|3606.26|3606.26|3606.26|3592.48|3592.48|0
1678981500000|2023-03-16 15:45:00|3606.89|3606.89|3605.89|3605.89|3608.8|3608.8|3596.18|3596.18|0
1678981800000|2023-03-16 15:50:00|3605.73|3605.73|3602.75|3602.75|3611.11|3611.11|3602.75|3602.75|0
1678982100000|2023-03-16 15:55:00|3603.38|3603.38|3598.47|3598.47|3606.13|3606.13|3597.83|3597.83|0
1678982400000|2023-03-16 16:00:00|3599.1|3599.1|3604.6|3604.6|3606.4|3606.4|3598.8|3598.8|0
1678982700000|2023-03-16 16:05:00|3604.8|3604.8|3597.62|3597.62|3606.53|3606.53|3595.71|3595.71|0
1678983000000|2023-03-16 16:10:00|3597.52|3597.52|3597.89|3597.89|3599.23|3599.23|3592.61|3592.61|0
1678983300000|2023-03-16 16:15:00|3597.26|3597.26|3598.05|3598.05|3598.53|3598.53|3593.88|3593.88|0
1678983600000|2023-03-16 16:20:00|3597.42|3597.42|3596.88|3596.88|3600.36|3600.36|3595.61|3595.61|0
1678983900000|2023-03-16 16:25:00|3598.79|3598.79|3587.82|3587.82|3598.79|3598.79|3587.55|3587.55|0
1679040900000|2023-03-17 08:15:00|3629.72|3629.72|3638.89|3638.89|3642.8|3642.8|3628.45|3628.45|0
1679041200000|2023-03-17 08:20:00|3641.43|3641.43|3651.77|3651.77|3654.65|3654.65|3641.43|3641.43|0
1679041500000|2023-03-17 08:25:00|3650.5|3650.5|3650.3|3650.3|3654.32|3654.32|3646.69|3646.69|0
1679041800000|2023-03-17 08:30:00|3647.76|3647.76|3644.93|3644.93|3647.76|3647.76|3634.31|3634.31|0
1679042100000|2023-03-17 08:35:00|3645.03|3645.03|3643.31|3643.31|3648.07|3648.07|3642.98|3642.98|0
1679042400000|2023-03-17 08:40:00|3644.58|3644.58|3636.09|3636.09|3644.58|3644.58|3636.09|3636.09|0
1679042700000|2023-03-17 08:45:00|3641.18|3641.18|3635.92|3635.92|3642.45|3642.45|3633.48|3633.48|0
1679043000000|2023-03-17 08:50:00|3636.09|3636.09|3622.18|3622.18|3638.63|3638.63|3619.83|3619.83|0
1679043300000|2023-03-17 08:55:00|3622.81|3622.81|3627.66|3627.66|3627.66|3627.66|3622.31|3622.31|0
1679043600000|2023-03-17 09:00:00|3628.3|3628.3|3628.8|3628.8|3632.61|3632.61|3627.52|3627.52|0
1679043900000|2023-03-17 09:05:00|3628.9|3628.9|3632.44|3632.44|3634.28|3634.28|3627.42|3627.42|0
1679044200000|2023-03-17 09:10:00|3631.81|3631.81|3635.9|3635.9|3637.41|3637.41|3628.43|3628.43|0
1679044500000|2023-03-17 09:15:00|3636.3|3636.3|3629.01|3629.01|3639.48|3639.48|3627.44|3627.44|0
1679044800000|2023-03-17 09:20:00|3629.37|3629.37|3627.2|3627.2|3633.92|3633.92|3626.46|3626.46|0
1679045100000|2023-03-17 09:25:00|3625.92|3625.92|3625.33|3625.33|3627.2|3627.2|3621.95|3621.95|0
1679045400000|2023-03-17 09:30:00|3625.96|3625.96|3641.73|3641.73|3641.93|3641.93|3624.39|3624.39|0
1679045700000|2023-03-17 09:35:00|3643|3643|3646.52|3646.52|3650.63|3650.63|3643|3643|0
1679046000000|2023-03-17 09:40:00|3645.24|3645.24|3634.64|3634.64|3645.24|3645.24|3634.64|3634.64|0
1679046300000|2023-03-17 09:45:00|3632.09|3632.09|3632.07|3632.07|3636.82|3636.82|3631.44|3631.44|0
1679046600000|2023-03-17 09:50:00|3633.98|3633.98|3629.23|3629.23|3634.95|3634.95|3629.23|3629.23|0
1679046900000|2023-03-17 09:55:00|3628.59|3628.59|3627.53|3627.53|3628.59|3628.59|3623.04|3623.04|0
1679047200000|2023-03-17 10:00:00|3627.43|3627.43|3625.82|3625.82|3627.93|3627.93|3624.11|3624.11|0
1679047500000|2023-03-17 10:05:00|3625.72|3625.72|3627.77|3627.77|3628.41|3628.41|3623.22|3623.22|0
1679048100000|2023-03-17 10:15:00|3627.95|3627.95|3626.23|3626.23|3628.25|3628.25|3615.42|3615.42|0
1679048400000|2023-03-17 10:20:00|3625.59|3625.59|3631.52|3631.52|3631.52|3631.52|3624.02|3624.02|0
1679048700000|2023-03-17 10:25:00|3628.97|3628.97|3627.94|3627.94|3630.19|3630.19|3627.01|3627.01|0
1679049000000|2023-03-17 10:30:00|3629.21|3629.21|3627.54|3627.54|3630.49|3630.49|3627.54|3627.54|0
1679049300000|2023-03-17 10:35:00|3626.91|3626.91|3628.32|3628.32|3629.23|3629.23|3626.15|3626.15|0
1679049600000|2023-03-17 10:40:00|3627.68|3627.68|3619.12|3619.12|3627.68|3627.68|3619.12|3619.12|0
1679049900000|2023-03-17 10:45:00|3618.48|3618.48|3608.74|3608.74|3618.48|3618.48|3605.16|3605.16|0
1679050200000|2023-03-17 10:50:00|3609.48|3609.48|3626.35|3626.35|3626.88|3626.88|3608.21|3608.21|0
1679050500000|2023-03-17 10:55:00|3625.08|3625.08|3622.43|3622.43|3626.98|3626.98|3621.06|3621.06|0
1679050800000|2023-03-17 11:00:00|3624.98|3624.98|3618.72|3618.72|3624.98|3624.98|3614.07|3614.07|0
1679051100000|2023-03-17 11:05:00|3616.17|3616.17|3617.88|3617.88|3619.15|3619.15|3614.07|3614.07|0
1679051400000|2023-03-17 11:10:00|3617.78|3617.78|3618.76|3618.76|3619.89|3619.89|3615.24|3615.24|0
1679051700000|2023-03-17 11:15:00|3618.12|3618.12|3605.27|3605.27|3618.12|3618.12|3605.27|3605.27|0
1679052000000|2023-03-17 11:20:00|3608.45|3608.45|3612.94|3612.94|3612.94|3612.94|3608.29|3608.29|0
1679052300000|2023-03-17 11:25:00|3612.4|3612.4|3610.05|3610.05|3618.12|3618.12|3607.75|3607.75|0
1679052600000|2023-03-17 11:30:00|3609.42|3609.42|3608.41|3608.41|3609.42|3609.42|3606.01|3606.01|0
1679052900000|2023-03-17 11:35:00|3608.21|3608.21|3600.68|3600.68|3608.21|3608.21|3600.48|3600.48|0
1679053200000|2023-03-17 11:40:00|3600.05|3600.05|3601.16|3601.16|3603.07|3603.07|3599.05|3599.05|0
1679053500000|2023-03-17 11:45:00|3601.79|3601.79|3605.33|3605.33|3606.6|3606.6|3600.96|3600.96|0
1679053800000|2023-03-17 11:50:00|3604.69|3604.69|3605.47|3605.47|3606.3|3606.3|3602.92|3602.92|0
1679054100000|2023-03-17 11:55:00|3605.57|3605.57|3604.12|3604.12|3606.4|3606.4|3603.48|3603.48|0
1679054400000|2023-03-17 12:00:00|3604.32|3604.32|3607.95|3607.95|3612.41|3612.41|3604.32|3604.32|0
1679054700000|2023-03-17 12:05:00|3608.05|3608.05|3598.95|3598.95|3608.05|3608.05|3598.95|3598.95|0
1679055000000|2023-03-17 12:10:00|3599.59|3599.59|3600.22|3600.22|3602.47|3602.47|3599.59|3599.59|0
1679055300000|2023-03-17 12:15:00|3604.04|3604.04|3600.56|3600.56|3605.41|3605.41|3600.56|3600.56|0
1679055600000|2023-03-17 12:20:00|3600.36|3600.36|3586.89|3586.89|3600.53|3600.53|3586.89|3586.89|0
1679055900000|2023-03-17 12:25:00|3588.79|3588.79|3588.39|3588.39|3591.57|3591.57|3586.32|3586.32|0
1679056200000|2023-03-17 12:30:00|3588.89|3588.89|3586.86|3586.86|3594.89|3594.89|3586.86|3586.86|0
1679056500000|2023-03-17 12:35:00|3585.59|3585.59|3583.67|3583.67|3587.4|3587.4|3583.49|3583.49|0
1679056800000|2023-03-17 12:40:00|3583.33|3583.33|3573.16|3573.16|3583.33|3583.33|3573.16|3573.16|0
1679057100000|2023-03-17 12:45:00|3572.52|3572.52|3558.32|3558.32|3573.26|3573.26|3558.32|3558.32|0
1679057400000|2023-03-17 12:50:00|3559.59|3559.59|3570.12|3570.12|3571.59|3571.59|3559.59|3559.59|0
1679057700000|2023-03-17 12:55:00|3570.02|3570.02|3554.56|3554.56|3570.02|3570.02|3554.56|3554.56|0
1679058000000|2023-03-17 13:00:00|3556.47|3556.47|3559.45|3559.45|3560.92|3560.92|3555.83|3555.83|0
1679058300000|2023-03-17 13:05:00|3559.35|3559.35|3559.05|3559.05|3563.27|3563.27|3557.98|3557.98|0
1679058600000|2023-03-17 13:10:00|3560.96|3560.96|3568.93|3568.93|3568.93|3568.93|3560.96|3560.96|0
1679058900000|2023-03-17 13:15:00|3569.13|3569.13|3566.12|3566.12|3569.13|3569.13|3564.85|3564.85|0
1679059200000|2023-03-17 13:20:00|3566.29|3566.29|3567.36|3567.36|3569.37|3569.37|3566.19|3566.19|0
1679059500000|2023-03-17 13:25:00|3568|3568|3573.35|3573.35|3575.99|3575.99|3568|3568|0
1679059800000|2023-03-17 13:30:00|3574.62|3574.62|3559.33|3559.33|3574.82|3574.82|3559.33|3559.33|0
1679060100000|2023-03-17 13:35:00|3560.6|3560.6|3560.17|3560.17|3562.71|3562.71|3552.97|3552.97|0
1679060400000|2023-03-17 13:40:00|3560.8|3560.8|3562.07|3562.07|3569.6|3569.6|3557.22|3557.22|0
1679060700000|2023-03-17 13:45:00|3563.35|3563.35|3558.03|3558.03|3564.15|3564.15|3558.03|3558.03|0
1679061000000|2023-03-17 13:50:00|3559.3|3559.3|3560.12|3560.12|3561.05|3561.05|3556.14|3556.14|0
1679061300000|2023-03-17 13:55:00|3559.92|3559.92|3564.57|3564.57|3567.21|3567.21|3559.92|3559.92|0
1679061600000|2023-03-17 14:00:00|3567.11|3567.11|3580.21|3580.21|3581.48|3581.48|3567.11|3567.11|0
1679061900000|2023-03-17 14:05:00|3578.93|3578.93|3581.24|3581.24|3583.39|3583.39|3578.93|3578.93|0
1679062200000|2023-03-17 14:10:00|3583.15|3583.15|3576.93|3576.93|3583.15|3583.15|3576.83|3576.83|0
1679062500000|2023-03-17 14:15:00|3577.56|3577.56|3563.41|3563.41|3581.18|3581.18|3563.41|3563.41|0
1679062800000|2023-03-17 14:20:00|3565.31|3565.31|3560.9|3560.9|3565.41|3565.41|3560.9|3560.9|0
1679063100000|2023-03-17 14:25:00|3560.26|3560.26|3556.72|3556.72|3562.8|3562.8|3549.59|3549.59|0
1679063400000|2023-03-17 14:30:00|3556.08|3556.08|3549.15|3549.15|3558.53|3558.53|3549.15|3549.15|0
1679063700000|2023-03-17 14:35:00|3548.52|3548.52|3547.64|3547.64|3549.55|3549.55|3544.9|3544.9|0
1679064000000|2023-03-17 14:40:00|3548.91|3548.91|3537.67|3537.67|3550.92|3550.92|3537.67|3537.67|0
1679064300000|2023-03-17 14:45:00|3538.3|3538.3|3549.1|3549.1|3549.54|3549.54|3536.4|3536.4|0
1679064600000|2023-03-17 14:50:00|3549|3549|3544.65|3544.65|3550.28|3550.28|3543.76|3543.76|0
1679064900000|2023-03-17 14:55:00|3544.02|3544.02|3552.84|3552.84|3552.84|3552.84|3541.04|3541.04|0
1679065200000|2023-03-17 15:00:00|3550.93|3550.93|3538.69|3538.69|3551.57|3551.57|3535.41|3535.41|0
1679065500000|2023-03-17 15:05:00|3538.05|3538.05|3545.44|3545.44|3546.72|3546.72|3534.57|3534.57|0
1679065800000|2023-03-17 15:10:00|3544.81|3544.81|3555.33|3555.33|3555.33|3555.33|3544.07|3544.07|0
1679066100000|2023-03-17 15:15:00|3554.7|3554.7|3560.1|3560.1|3563.04|3563.04|3551.32|3551.32|0
1679066400000|2023-03-17 15:20:00|3559.47|3559.47|3551.1|3551.1|3560.1|3560.1|3547.28|3547.28|0
1679066700000|2023-03-17 15:25:00|3551|3551|3543.65|3543.65|3551|3551|3543.01|3543.01|0
1679067000000|2023-03-17 15:30:00|3543.01|3543.01|3541.34|3541.34|3544.29|3544.29|3540.27|3540.27|0
1679067300000|2023-03-17 15:35:00|3540.71|3540.71|3524.62|3524.62|3541.14|3541.14|3524.62|3524.62|0
1679067600000|2023-03-17 15:40:00|3523.99|3523.99|3523.73|3523.73|3527.44|3527.44|3521.39|3521.39|0
1679067900000|2023-03-17 15:45:00|3525|3525|3526.17|3526.17|3529.49|3529.49|3524.7|3524.7|0
1679068200000|2023-03-17 15:50:00|3526.34|3526.34|3537.49|3537.49|3539.06|3539.06|3526.34|3526.34|0
1679068500000|2023-03-17 15:55:00|3537.59|3537.59|3536.12|3536.12|3541.41|3541.41|3535.58|3535.58|0
1679068800000|2023-03-17 16:00:00|3537.39|3537.39|3534.88|3534.88|3539.06|3539.06|3533.61|3533.61|0
1679069100000|2023-03-17 16:05:00|3532.34|3532.34|3534.31|3534.31|3536.31|3536.31|3529.16|3529.16|0
1679069400000|2023-03-17 16:10:00|3534.21|3534.21|3529.6|3529.6|3534.4|3534.4|3527.93|3527.93|0
1679069700000|2023-03-17 16:15:00|3529.43|3529.43|3533.23|3533.23|3535.98|3535.98|3529.43|3529.43|0
1679070000000|2023-03-17 16:20:00|3533.87|3533.87|3531.19|3531.19|3533.87|3533.87|3528.68|3528.68|0
1679070300000|2023-03-17 16:25:00|3530.55|3530.55|3531.24|3531.24|3532.52|3532.52|3529.02|3529.02|0
1679300100000|2023-03-20 08:15:00|3464.99|3464.99|3439.08|3439.08|3468.77|3468.77|3439.08|3439.08|0
1679300400000|2023-03-20 08:20:00|3438.58|3438.58|3447.81|3447.81|3454.97|3454.97|3437.95|3437.95|0
1679300700000|2023-03-20 08:25:00|3452.26|3452.26|3463.06|3463.06|3463.06|3463.06|3452.26|3452.26|0
1679301000000|2023-03-20 08:30:00|3463.39|3463.39|3457.51|3457.51|3463.39|3463.39|3447.38|3447.38|0
1679301300000|2023-03-20 08:35:00|3455.6|3455.6|3461.2|3461.2|3461.2|3461.2|3455.6|3455.6|0
1679301600000|2023-03-20 08:40:00|3461.5|3461.5|3458.04|3458.04|3466.35|3466.35|3456.77|3456.77|0
1679301900000|2023-03-20 08:45:00|3458.68|3458.68|3472.09|3472.09|3476.53|3476.53|3458.68|3458.68|0
1679302200000|2023-03-20 08:50:00|3474.63|3474.63|3475.03|3475.03|3481.85|3481.85|3473.36|3473.36|0
1679302500000|2023-03-20 08:55:00|3478.84|3478.84|3485.74|3485.74|3485.74|3485.74|3474.26|3474.26|0
1679302800000|2023-03-20 09:00:00|3492.73|3492.73|3497.77|3497.77|3501.18|3501.18|3492.1|3492.1|0
1679303100000|2023-03-20 09:05:00|3499.68|3499.68|3498.44|3498.44|3507.54|3507.54|3498.44|3498.44|0
1679303400000|2023-03-20 09:10:00|3498.24|3498.24|3488.83|3488.83|3500.15|3500.15|3488.83|3488.83|0
1679303700000|2023-03-20 09:15:00|3490.1|3490.1|3479.77|3479.77|3490.1|3490.1|3478.87|3478.87|0
1679304000000|2023-03-20 09:20:00|3477.86|3477.86|3477.23|3477.23|3479.77|3479.77|3474.52|3474.52|0
1679304300000|2023-03-20 09:25:00|3477.13|3477.13|3464.86|3464.86|3477.13|3477.13|3462.75|3462.75|0
1679304600000|2023-03-20 09:30:00|3464.56|3464.56|3480.57|3480.57|3480.57|3480.57|3464.56|3464.56|0
1679304900000|2023-03-20 09:35:00|3479.94|3479.94|3474.42|3474.42|3479.94|3479.94|3469.88|3469.88|0
1679305200000|2023-03-20 09:40:00|3475.69|3475.69|3481.36|3481.36|3485.04|3485.04|3475.69|3475.69|0
1679305500000|2023-03-20 09:45:00|3478.19|3478.19|3482.63|3482.63|3483.9|3483.9|3477.55|3477.55|0
1679305800000|2023-03-20 09:50:00|3485.17|3485.17|3485.48|3485.48|3490.46|3490.46|3484.2|3484.2|0
1679306100000|2023-03-20 09:55:00|3486.11|3486.11|3484.77|3484.77|3489.49|3489.49|3482.5|3482.5|0
1679306400000|2023-03-20 10:00:00|3482.23|3482.23|3481.8|3481.8|3482.23|3482.23|3476.25|3476.25|0
1679306700000|2023-03-20 10:05:00|3482.43|3482.43|3497.79|3497.79|3497.79|3497.79|3482.43|3482.43|0
1679307000000|2023-03-20 10:10:00|3497.16|3497.16|3491.41|3491.41|3499.27|3499.27|3491.21|3491.21|0
1679307300000|2023-03-20 10:15:00|3495.22|3495.22|3492.44|3492.44|3496.46|3496.46|3491.71|3491.71|0
1679307600000|2023-03-20 10:20:00|3492.64|3492.64|3489.37|3489.37|3494.01|3494.01|3488.1|3488.1|0
1679307900000|2023-03-20 10:25:00|3489.27|3489.27|3494.12|3494.12|3494.22|3494.22|3488.63|3488.63|0
1679308200000|2023-03-20 10:30:00|3493.78|3493.78|3493.22|3493.22|3495.86|3495.86|3488.13|3488.13|0
1679308500000|2023-03-20 10:35:00|3493.85|3493.85|3493.88|3493.88|3495.42|3495.42|3490.98|3490.98|0
1679308800000|2023-03-20 10:40:00|3494.52|3494.52|3499.73|3499.73|3499.73|3499.73|3493.38|3493.38|0
1679309100000|2023-03-20 10:45:00|3499.09|3499.09|3503.48|3503.48|3503.48|3503.48|3498.56|3498.56|0
1679309400000|2023-03-20 10:50:00|3503.27|3503.27|3503.58|3503.58|3505.48|3505.48|3501.04|3501.04|0
1679309700000|2023-03-20 10:55:00|3502.94|3502.94|3508.23|3508.23|3508.23|3508.23|3502.94|3502.94|0
1679310000000|2023-03-20 11:00:00|3507.6|3507.6|3501.88|3501.88|3507.6|3507.6|3501.88|3501.88|0
1679310300000|2023-03-20 11:05:00|3503.15|3503.15|3498.87|3498.87|3503.15|3503.15|3498.24|3498.24|0
1679310600000|2023-03-20 11:10:00|3500.14|3500.14|3500.04|3500.04|3500.24|3500.24|3497.5|3497.5|0
1679310900000|2023-03-20 11:15:00|3499.87|3499.87|3498.74|3498.74|3499.87|3499.87|3496.23|3496.23|0
1679311200000|2023-03-20 11:20:00|3500.01|3500.01|3503.49|3503.49|3507.94|3507.94|3500.01|3500.01|0
1679311500000|2023-03-20 11:25:00|3503.39|3503.39|3503.49|3503.49|3505.3|3505.3|3502.75|3502.75|0
1679311800000|2023-03-20 11:30:00|3502.86|3502.86|3506.13|3506.13|3511.92|3511.92|3502.86|3502.86|0
1679312100000|2023-03-20 11:35:00|3505.83|3505.83|3504.18|3504.18|3505.83|3505.83|3500.75|3500.75|0
1679312400000|2023-03-20 11:40:00|3503.54|3503.54|3501|3501|3505.45|3505.45|3498.46|3498.46|0
1679312700000|2023-03-20 11:45:00|3503.55|3503.55|3496.22|3496.22|3503.55|3503.55|3495.59|3495.59|0
1679313000000|2023-03-20 11:50:00|3497.49|3497.49|3498|3498|3498.13|3498.13|3496.66|3496.66|0
1679313300000|2023-03-20 11:55:00|3497.36|3497.36|3497.26|3497.26|3498|3498|3497.16|3497.16|0
1679313600000|2023-03-20 12:00:00|3498.53|3498.53|3499.47|3499.47|3500.84|3500.84|3498.53|3498.53|0
1679313900000|2023-03-20 12:05:00|3499.17|3499.17|3492.37|3492.37|3499.8|3499.8|3492.37|3492.37|0
1679314200000|2023-03-20 12:10:00|3494.27|3494.27|3498.55|3498.55|3500.46|3500.46|3494.27|3494.27|0
1679314500000|2023-03-20 12:15:00|3497.28|3497.28|3497.82|3497.82|3498.45|3498.45|3496.95|3496.95|0
1679314800000|2023-03-20 12:20:00|3497.51|3497.51|3499.46|3499.46|3500.1|3500.1|3497.15|3497.15|0
1679315100000|2023-03-20 12:25:00|3498.19|3498.19|3494.5|3494.5|3498.49|3498.49|3494.5|3494.5|0
1679315400000|2023-03-20 12:30:00|3495.77|3495.77|3497.34|3497.34|3497.98|3497.98|3495.77|3495.77|0
1679315700000|2023-03-20 12:35:00|3497.51|3497.51|3500.15|3500.15|3500.15|3500.15|3497.51|3497.51|0
1679316000000|2023-03-20 12:40:00|3497.61|3497.61|3499.82|3499.82|3500.45|3500.45|3497.61|3497.61|0
1679316300000|2023-03-20 12:45:00|3499.72|3499.72|3504.9|3504.9|3504.9|3504.9|3497.61|3497.61|0
1679316600000|2023-03-20 12:50:00|3507.44|3507.44|3521.66|3521.66|3521.85|3521.85|3507.44|3507.44|0
1679316900000|2023-03-20 12:55:00|3521.97|3521.97|3524.64|3524.64|3525.28|3525.28|3521.97|3521.97|0
1679317200000|2023-03-20 13:00:00|3529.72|3529.72|3529.02|3529.02|3531.39|3531.39|3527.58|3527.58|0
1679317500000|2023-03-20 13:05:00|3529.19|3529.19|3525.42|3525.42|3529.19|3529.19|3524.78|3524.78|0
1679317800000|2023-03-20 13:10:00|3527.96|3527.96|3525.05|3525.05|3530.27|3530.27|3525.05|3525.05|0
1679318100000|2023-03-20 13:15:00|3525.22|3525.22|3521.84|3521.84|3525.82|3525.82|3521.54|3521.54|0
1679318400000|2023-03-20 13:20:00|3521.21|3521.21|3514.85|3514.85|3521.21|3521.21|3514.85|3514.85|0
1679318700000|2023-03-20 13:25:00|3514.69|3514.69|3509.21|3509.21|3514.96|3514.96|3509.21|3509.21|0
1679319000000|2023-03-20 13:30:00|3509.01|3509.01|3505.02|3505.02|3511.14|3511.14|3505.02|3505.02|0
1679319300000|2023-03-20 13:35:00|3506.29|3506.29|3510.47|3510.47|3511.1|3511.1|3501.81|3501.81|0
1679319600000|2023-03-20 13:40:00|3509.97|3509.97|3512.67|3512.67|3516.65|3516.65|3509.76|3509.76|0
1679319900000|2023-03-20 13:45:00|3512.87|3512.87|3512.37|3512.37|3515.18|3515.18|3508.16|3508.16|0
1679320200000|2023-03-20 13:50:00|3512.71|3512.71|3521.34|3521.34|3524.82|3524.82|3512.71|3512.71|0
1679320500000|2023-03-20 13:55:00|3521.24|3521.24|3520.44|3520.44|3522.06|3522.06|3518.78|3518.78|0
1679320800000|2023-03-20 14:00:00|3521.07|3521.07|3535.25|3535.25|3535.25|3535.25|3521.07|3521.07|0
1679321100000|2023-03-20 14:05:00|3535.08|3535.08|3529.83|3529.83|3536.38|3536.38|3529.73|3529.73|0
1679321400000|2023-03-20 14:10:00|3528.56|3528.56|3533.81|3533.81|3538.89|3538.89|3527.16|3527.16|0
1679321700000|2023-03-20 14:15:00|3535.08|3535.08|3533.91|3533.91|3537.72|3537.72|3532.64|3532.64|0
1679322000000|2023-03-20 14:20:00|3535.82|3535.82|3557.05|3557.05|3557.05|3557.05|3535.82|3535.82|0
1679322300000|2023-03-20 14:25:00|3557.21|3557.21|3563.63|3563.63|3563.63|3563.63|3556.85|3556.85|0
1679322600000|2023-03-20 14:30:00|3563|3563|3559.76|3559.76|3565.54|3565.54|3559.12|3559.12|0
1679322900000|2023-03-20 14:35:00|3560.39|3560.39|3554.87|3554.87|3561.23|3561.23|3554.57|3554.57|0
1679323200000|2023-03-20 14:40:00|3555.51|3555.51|3558.41|3558.41|3562.63|3562.63|3555.51|3555.51|0
1679323500000|2023-03-20 14:45:00|3560.32|3560.32|3563.14|3563.14|3563.14|3563.14|3559.78|3559.78|0
1679323800000|2023-03-20 14:50:00|3562.51|3562.51|3559.43|3559.43|3562.51|3562.51|3558.06|3558.06|0
1679324100000|2023-03-20 14:55:00|3560.7|3560.7|3565.7|3565.7|3569.56|3569.56|3560.7|3560.7|0
1679324400000|2023-03-20 15:00:00|3565.06|3565.06|3576.14|3576.14|3576.59|3576.59|3565.05|3565.05|0
1679324700000|2023-03-20 15:05:00|3576.32|3576.32|3572.1|3572.1|3578.23|3578.23|3571.91|3571.91|0
1679325000000|2023-03-20 15:10:00|3572.28|3572.28|3574.28|3574.28|3574.28|3574.28|3569.63|3569.63|0
1679325300000|2023-03-20 15:15:00|3574.1|3574.1|3570.79|3570.79|3575.27|3575.27|3566.55|3566.55|0
1679325600000|2023-03-20 15:20:00|3572.06|3572.06|3573.23|3573.23|3574.92|3574.92|3571.43|3571.43|0
1679325900000|2023-03-20 15:25:00|3573.33|3573.33|3575.55|3575.55|3575.55|3575.55|3572.81|3572.81|0
1679326200000|2023-03-20 15:30:00|3576.19|3576.19|3573.19|3573.19|3576.82|3576.82|3573.19|3573.19|0
1679326500000|2023-03-20 15:35:00|3571.92|3571.92|3568.77|3568.77|3573.19|3573.19|3568.47|3568.47|0
1679326800000|2023-03-20 15:40:00|3571.31|3571.31|3567.84|3567.84|3571.42|3571.42|3566.67|3566.67|0
1679327100000|2023-03-20 15:45:00|3569.11|3569.11|3570.4|3570.4|3571.01|3571.01|3567.84|3567.84|0
1679327400000|2023-03-20 15:50:00|3571.03|3571.03|3567.63|3567.63|3573.27|3573.27|3566.99|3566.99|0
1679327700000|2023-03-20 15:55:00|3567.73|3567.73|3566.02|3566.02|3568.13|3568.13|3565.62|3565.62|0
1679328000000|2023-03-20 16:00:00|3565.86|3565.86|3565.15|3565.15|3567.76|3567.76|3564.52|3564.52|0
1679328300000|2023-03-20 16:05:00|3564.52|3564.52|3548.5|3548.5|3564.52|3564.52|3548.5|3548.5|0
1679328600000|2023-03-20 16:10:00|3548.14|3548.14|3540.46|3540.46|3548.59|3548.59|3537.62|3537.62|0
1679328900000|2023-03-20 16:15:00|3541.1|3541.1|3542.47|3542.47|3542.67|3542.67|3540.77|3540.77|0
1679329200000|2023-03-20 16:20:00|3541.84|3541.84|3541.2|3541.2|3542.22|3542.22|3538.84|3538.84|0
1679329500000|2023-03-20 16:25:00|3539.93|3539.93|3541.9|3541.9|3544.34|3544.34|3539.93|3539.93|0
1679386500000|2023-03-21 08:15:00|3627.05|3627.05|3638.84|3638.84|3638.84|3638.84|3626.42|3626.42|0
1679386800000|2023-03-21 08:20:00|3638.51|3638.51|3634.06|3634.06|3642.32|3642.32|3634.06|3634.06|0
1679387100000|2023-03-21 08:25:00|3636.6|3636.6|3657.56|3657.56|3660.1|3660.1|3636.6|3636.6|0
1679387400000|2023-03-21 08:30:00|3663.92|3663.92|3655.12|3655.12|3664.41|3664.41|3653.75|3653.75|0
1679387700000|2023-03-21 08:35:00|3657.66|3657.66|3661.84|3661.84|3664.08|3664.08|3655.12|3655.12|0
1679388000000|2023-03-21 08:40:00|3662.04|3662.04|3658.29|3658.29|3667.48|3667.48|3658.29|3658.29|0
1679388300000|2023-03-21 08:45:00|3662.1|3662.1|3665.14|3665.14|3666.41|3666.41|3660.83|3660.83|0
1679388600000|2023-03-21 08:50:00|3663.87|3663.87|3674.47|3674.47|3674.47|3674.47|3663.87|3663.87|0
1679388900000|2023-03-21 08:55:00|3675.74|3675.74|3672.7|3672.7|3678.48|3678.48|3671.43|3671.43|0
1679389200000|2023-03-21 09:00:00|3670.16|3670.16|3662.54|3662.54|3672.7|3672.7|3661.26|3661.26|0
1679389500000|2023-03-21 09:05:00|3665.08|3665.08|3665.18|3665.18|3666.45|3666.45|3662.64|3662.64|0
1679389800000|2023-03-21 09:10:00|3662.64|3662.64|3663.08|3663.08|3665.62|3665.62|3661.47|3661.47|0
1679390100000|2023-03-21 09:15:00|3662.98|3662.98|3673.15|3673.15|3674.42|3674.42|3660.44|3660.44|0
1679390400000|2023-03-21 09:20:00|3671.88|3671.88|3673.53|3673.53|3677.93|3677.93|3671.88|3671.88|0
1679390700000|2023-03-21 09:25:00|3672.26|3672.26|3672.49|3672.49|3674.7|3674.7|3670.89|3670.89|0
1679391000000|2023-03-21 09:30:00|3672.59|3672.59|3676.21|3676.21|3678.75|3678.75|3672.39|3672.39|0
1679391300000|2023-03-21 09:35:00|3674.93|3674.93|3677.58|3677.58|3678.75|3678.75|3674.93|3674.93|0
1679391600000|2023-03-21 09:40:00|3677.91|3677.91|3678.18|3678.18|3678.28|3678.28|3673.09|3673.09|0
1679391900000|2023-03-21 09:45:00|3677.87|3677.87|3676.57|3676.57|3680.42|3680.42|3676.57|3676.57|0
1679392200000|2023-03-21 09:50:00|3676.77|3676.77|3679.31|3679.31|3681.95|3681.95|3676.57|3676.57|0
1679392500000|2023-03-21 09:55:00|3679.51|3679.51|3683.12|3683.12|3684.39|3684.39|3679.31|3679.31|0
1679392800000|2023-03-21 10:00:00|3681.85|3681.85|3678.44|3678.44|3683.12|3683.12|3676.77|3676.77|0
1679393100000|2023-03-21 10:05:00|3679.71|3679.71|3677.17|3677.17|3679.71|3679.71|3677.17|3677.17|0
1679393400000|2023-03-21 10:10:00|3675.9|3675.9|3669.99|3669.99|3675.9|3675.9|3669.55|3669.55|0
1679393700000|2023-03-21 10:15:00|3671.26|3671.26|3666.94|3666.94|3675.07|3675.07|3666.94|3666.94|0
1679394000000|2023-03-21 10:20:00|3665.67|3665.67|3659.99|3659.99|3667.71|3667.71|3656.18|3656.18|0
1679394300000|2023-03-21 10:25:00|3660.09|3660.09|3657.75|3657.75|3661.56|3661.56|3657.75|3657.75|0
1679394600000|2023-03-21 10:30:00|3657.65|3657.65|3663.13|3663.13|3663.13|3663.13|3657.65|3657.65|0
1679394900000|2023-03-21 10:35:00|3663.23|3663.23|3672.33|3672.33|3674.87|3674.87|3663.23|3663.23|0
1679395200000|2023-03-21 10:40:00|3674.87|3674.87|3684.29|3684.29|3684.29|3684.29|3674.87|3674.87|0
1679395500000|2023-03-21 10:45:00|3685.57|3685.57|3683.43|3683.43|3688.11|3688.11|3682.16|3682.16|0
1679395800000|2023-03-21 10:50:00|3683.63|3683.63|3683.63|3683.63|3683.63|3683.63|3683.63|3683.63|0
1679396100000|2023-03-21 10:55:00|3683.8|3683.8|3683.8|3683.8|3686.34|3686.34|3682.12|3682.12|0
1679396400000|2023-03-21 11:00:00|3679.98|3679.98|3674.5|3674.5|3679.98|3679.98|3671.96|3671.96|0
1679396700000|2023-03-21 11:05:00|3678.31|3678.31|3673.23|3673.23|3678.31|3678.31|3673.23|3673.23|0
1679397000000|2023-03-21 11:10:00|3672.93|3672.93|3672.73|3672.73|3677.91|3677.91|3672.73|3672.73|0
1679397300000|2023-03-21 11:15:00|3671.46|3671.46|3664.67|3664.67|3671.46|3671.46|3662.13|3662.13|0
1679397600000|2023-03-21 11:20:00|3663.4|3663.4|3673.97|3673.97|3673.97|3673.97|3663.4|3663.4|0
1679397900000|2023-03-21 11:25:00|3674.27|3674.27|3679.15|3679.15|3679.15|3679.15|3674.17|3674.17|0
1679398200000|2023-03-21 11:30:00|3677.88|3677.88|3677.68|3677.68|3682.76|3682.76|3677.68|3677.68|0
1679398500000|2023-03-21 11:35:00|3677.88|3677.88|3686.77|3686.77|3686.77|3686.77|3677.88|3677.88|0
1679398800000|2023-03-21 11:40:00|3686.97|3686.97|3689.41|3689.41|3689.51|3689.51|3686.87|3686.87|0
1679399100000|2023-03-21 11:45:00|3688.14|3688.14|3684.9|3684.9|3688.14|3688.14|3684.9|3684.9|0
1679399400000|2023-03-21 11:50:00|3686.17|3686.17|3694.33|3694.33|3694.66|3694.66|3684.9|3684.9|0
1679399700000|2023-03-21 11:55:00|3691.78|3691.78|3694.53|3694.53|3694.53|3694.53|3689.24|3689.24|0
1679400000000|2023-03-21 12:00:00|3694.36|3694.36|3695.63|3695.63|3695.63|3695.63|3694.36|3694.36|0
1679400300000|2023-03-21 12:05:00|3694.36|3694.36|3691.82|3691.82|3694.36|3694.36|3691.82|3691.82|0
1679400600000|2023-03-21 12:10:00|3693.09|3693.09|3686.64|3686.64|3694.36|3694.36|3686.64|3686.64|0
1679400900000|2023-03-21 12:15:00|3687.91|3687.91|3684.6|3684.6|3690.45|3690.45|3684.6|3684.6|0
1679401200000|2023-03-21 12:20:00|3685.87|3685.87|3688.41|3688.41|3688.41|3688.41|3685.87|3685.87|0
1679401500000|2023-03-21 12:25:00|3689.68|3689.68|3695.67|3695.67|3696.94|3696.94|3689.68|3689.68|0
1679401800000|2023-03-21 12:30:00|3694.4|3694.4|3693.43|3693.43|3694.5|3694.5|3693.23|3693.23|0
1679402100000|2023-03-21 12:35:00|3694.71|3694.71|3693.43|3693.43|3694.71|3694.71|3692.16|3692.16|0
1679402400000|2023-03-21 12:40:00|3692.16|3692.16|3694.71|3694.71|3694.71|3694.71|3690.49|3690.49|0
1679402700000|2023-03-21 12:45:00|3695.98|3695.98|3695.67|3695.67|3697.05|3697.05|3695.67|3695.67|0
1679403000000|2023-03-21 12:50:00|3696.94|3696.94|3696.84|3696.84|3698.11|3698.11|3696.84|3696.84|0
1679403300000|2023-03-21 12:55:00|3696.74|3696.74|3696.74|3696.74|3698.01|3698.01|3695.47|3695.47|0
1679403600000|2023-03-21 13:00:00|3696.54|3696.54|3698.82|3698.82|3698.82|3698.82|3696.28|3696.28|0
1679403900000|2023-03-21 13:05:00|3700.09|3700.09|3700.22|3700.22|3701.49|3701.49|3698.82|3698.82|0
1679404200000|2023-03-21 13:10:00|3698.95|3698.95|3702.66|3702.66|3702.66|3702.66|3698.95|3698.95|0
1679404500000|2023-03-21 13:15:00|3701.39|3701.39|3702.56|3702.56|3702.66|3702.66|3701.39|3701.39|0
1679404800000|2023-03-21 13:20:00|3703.83|3703.83|3702.66|3702.66|3703.83|3703.83|3699.82|3699.82|0
1679405100000|2023-03-21 13:25:00|3700.12|3700.12|3703.42|3703.42|3704.7|3704.7|3698.65|3698.65|0
1679405400000|2023-03-21 13:30:00|3702.88|3702.88|3706.22|3706.22|3708.11|3708.11|3702.88|3702.88|0
1679405700000|2023-03-21 13:35:00|3704.95|3704.95|3705.27|3705.27|3707.91|3707.91|3704.1|3704.1|0
1679406000000|2023-03-21 13:40:00|3706.54|3706.54|3713.39|3713.39|3714.67|3714.67|3705.77|3705.77|0
1679406300000|2023-03-21 13:45:00|3715.94|3715.94|3720.05|3720.05|3723.86|3723.86|3715.94|3715.94|0
1679406600000|2023-03-21 13:50:00|3721.32|3721.32|3724.83|3724.83|3726.1|3726.1|3720.05|3720.05|0
1679406900000|2023-03-21 13:55:00|3726.1|3726.1|3731.38|3731.38|3731.38|3731.38|3726.1|3726.1|0
1679407200000|2023-03-21 14:00:00|3731.22|3731.22|3718.94|3718.94|3732.55|3732.55|3718.94|3718.94|0
1679407500000|2023-03-21 14:05:00|3716.4|3716.4|3717.77|3717.77|3720.31|3720.31|3709.95|3709.95|0
1679407800000|2023-03-21 14:10:00|3719.04|3719.04|3716|3716|3720.51|3720.51|3716|3716|0
1679408100000|2023-03-21 14:15:00|3714.73|3714.73|3703.63|3703.63|3714.73|3714.73|3700.22|3700.22|0
1679408400000|2023-03-21 14:20:00|3703.46|3703.46|3698.38|3698.38|3706|3706|3698.38|3698.38|0
1679408700000|2023-03-21 14:25:00|3698.18|3698.18|3698.55|3698.55|3701.09|3701.09|3694.03|3694.03|0
1679409000000|2023-03-21 14:30:00|3698|3698|3697.6|3697.6|3703.08|3703.08|3697.6|3697.6|0
1679409300000|2023-03-21 14:35:00|3697.1|3697.1|3700.91|3700.91|3700.91|3700.91|3696.53|3696.53|0
1679409600000|2023-03-21 14:40:00|3702.18|3702.18|3701.88|3701.88|3702.18|3702.18|3696.39|3696.39|0
1679409900000|2023-03-21 14:45:00|3702.06|3702.06|3709.38|3709.38|3709.38|3709.38|3702.06|3702.06|0
1679410200000|2023-03-21 14:50:00|3708.11|3708.11|3704.6|3704.6|3708.11|3708.11|3703.03|3703.03|0
1679410500000|2023-03-21 14:55:00|3704.76|3704.76|3700.48|3700.48|3704.76|3704.76|3700.48|3700.48|0
1679410800000|2023-03-21 15:00:00|3701.76|3701.76|3708.11|3708.11|3713.09|3713.09|3701.76|3701.76|0
1679411100000|2023-03-21 15:05:00|3710.65|3710.65|3710.65|3710.65|3713.19|3713.19|3705.57|3705.57|0
1679411400000|2023-03-21 15:10:00|3711.92|3711.92|3718.05|3718.05|3718.39|3718.39|3711.92|3711.92|0
1679411700000|2023-03-21 15:15:00|3716.78|3716.78|3714.14|3714.14|3719.32|3719.32|3714.14|3714.14|0
1679412000000|2023-03-21 15:20:00|3715.41|3715.41|3720.7|3720.7|3720.7|3720.7|3714.34|3714.34|0
1679412300000|2023-03-21 15:25:00|3721.97|3721.97|3722.2|3722.2|3722.2|3722.2|3718.39|3718.39|0
1679412600000|2023-03-21 15:30:00|3722.7|3722.7|3722.7|3722.7|3725.6|3725.6|3722.6|3722.6|0
1679412900000|2023-03-21 15:35:00|3721.43|3721.43|3719.06|3719.06|3724.17|3724.17|3719.06|3719.06|0
1679413200000|2023-03-21 15:40:00|3719.22|3719.22|3713.4|3713.4|3721.76|3721.76|3713.4|3713.4|0
1679413500000|2023-03-21 15:45:00|3714.68|3714.68|3717.55|3717.55|3717.55|3717.55|3712.47|3712.47|0
1679413800000|2023-03-21 15:50:00|3718.05|3718.05|3720.66|3720.66|3720.66|3720.66|3717.95|3717.95|0
1679414100000|2023-03-21 15:55:00|3720.96|3720.96|3716.92|3716.92|3720.96|3720.96|3715.55|3715.55|0
1679414400000|2023-03-21 16:00:00|3718.19|3718.19|3714.14|3714.14|3718.19|3718.19|3714.14|3714.14|0
1679414700000|2023-03-21 16:05:00|3712.87|3712.87|3717.33|3717.33|3717.43|3717.43|3709.34|3709.34|0
1679415000000|2023-03-21 16:10:00|3717.43|3717.43|3721.97|3721.97|3721.97|3721.97|3717.43|3717.43|0
1679415300000|2023-03-21 16:15:00|3723.24|3723.24|3720.98|3720.98|3723.4|3723.4|3720.71|3720.71|0
1679415600000|2023-03-21 16:20:00|3721.16|3721.16|3717.51|3717.51|3721.95|3721.95|3717.51|3717.51|0
1679415900000|2023-03-21 16:25:00|3717.71|3717.71|3716.98|3716.98|3719.85|3719.85|3716.98|3716.98|0
1679472900000|2023-03-22 08:15:00|3728.08|3728.08|3705.64|3705.64|3728.08|3728.08|3705.64|3705.64|0
1679473200000|2023-03-22 08:20:00|3705.48|3705.48|3711.3|3711.3|3712.57|3712.57|3704.94|3704.94|0
1679473500000|2023-03-22 08:25:00|3712.57|3712.57|3713|3713|3717.38|3717.38|3712.3|3712.3|0
1679473800000|2023-03-22 08:30:00|3714.27|3714.27|3709.96|3709.96|3714.27|3714.27|3708.39|3708.39|0
1679474100000|2023-03-22 08:35:00|3710.36|3710.36|3715.44|3715.44|3716.72|3716.72|3709.09|3709.09|0
1679474400000|2023-03-22 08:40:00|3712.9|3712.9|3719.25|3719.25|3719.25|3719.25|3711.63|3711.63|0
1679474700000|2023-03-22 08:45:00|3721.8|3721.8|3729.75|3729.75|3732.29|3732.29|3721.8|3721.8|0
1679475000000|2023-03-22 08:50:00|3731.02|3731.02|3731.73|3731.73|3732.9|3732.9|3729.75|3729.75|0
1679475300000|2023-03-22 08:55:00|3731.62|3731.62|3729.87|3729.87|3731.62|3731.62|3720.98|3720.98|0
1679475600000|2023-03-22 09:00:00|3728.6|3728.6|3728.23|3728.23|3728.6|3728.6|3727.13|3727.13|0
1679475900000|2023-03-22 09:05:00|3728.07|3728.07|3730.86|3730.86|3730.86|3730.86|3725.78|3725.78|0
1679476200000|2023-03-22 09:10:00|3732.13|3732.13|3722.17|3722.17|3732.13|3732.13|3721.97|3721.97|0
1679476500000|2023-03-22 09:15:00|3721.97|3721.97|3725.5|3725.5|3725.5|3725.5|3719.15|3719.15|0
1679476800000|2023-03-22 09:20:00|3728.04|3728.04|3725.7|3725.7|3728.04|3728.04|3723.46|3723.46|0
1679477100000|2023-03-22 09:25:00|3724.43|3724.43|3722.45|3722.45|3728.24|3728.24|3722.45|3722.45|0
1679477400000|2023-03-22 09:30:00|3723.73|3723.73|3719.59|3719.59|3723.73|3723.73|3715.6|3715.6|0
1679477700000|2023-03-22 09:35:00|3719.49|3719.49|3718.02|3718.02|3722.03|3722.03|3718.02|3718.02|0
1679478000000|2023-03-22 09:40:00|3720.56|3720.56|3720.06|3720.06|3721.53|3721.53|3717.52|3717.52|0
1679478300000|2023-03-22 09:45:00|3718.79|3718.79|3716.45|3716.45|3718.99|3718.99|3715.18|3715.18|0
1679478600000|2023-03-22 09:50:00|3717.72|3717.72|3716.15|3716.15|3720.26|3720.26|3716.15|3716.15|0
1679478900000|2023-03-22 09:55:00|3715.98|3715.98|3712.87|3712.87|3715.98|3715.98|3712.87|3712.87|0
1679479200000|2023-03-22 10:00:00|3713.18|3713.18|3712.57|3712.57|3715.72|3715.72|3711.4|3711.4|0
1679479500000|2023-03-22 10:05:00|3711.3|3711.3|3699.98|3699.98|3711.3|3711.3|3698.13|3698.13|0
1679479800000|2023-03-22 10:10:00|3700.29|3700.29|3700.29|3700.29|3702.83|3702.83|3700.29|3700.29|0
1679480100000|2023-03-22 10:15:00|3702.83|3702.83|3700.49|3700.49|3705.57|3705.57|3700.49|3700.49|0
1679480400000|2023-03-22 10:20:00|3700.59|3700.59|3700.26|3700.26|3700.59|3700.59|3700.26|3700.26|0
1679480700000|2023-03-22 10:25:00|3700.36|3700.36|3707.11|3707.11|3707.11|3707.11|3700.15|3700.15|0
1679481000000|2023-03-22 10:30:00|3705.84|3705.84|3701.72|3701.72|3705.84|3705.84|3701.72|3701.72|0
1679481300000|2023-03-22 10:35:00|3700.45|3700.45|3703.83|3703.83|3703.83|3703.83|3700.02|3700.02|0
1679481600000|2023-03-22 10:40:00|3702.56|3702.56|3700.66|3700.66|3702.56|3702.56|3700.35|3700.35|0
1679481900000|2023-03-22 10:45:00|3701.93|3701.93|3705.13|3705.13|3705.13|3705.13|3699.85|3699.85|0
1679482200000|2023-03-22 10:50:00|3705.23|3705.23|3709.44|3709.44|3711.02|3711.02|3704.93|3704.93|0
1679482500000|2023-03-22 10:55:00|3709.24|3709.24|3710.21|3710.21|3710.51|3710.51|3708.74|3708.74|0
1679482800000|2023-03-22 11:00:00|3708.94|3708.94|3714.42|3714.42|3714.42|3714.42|3708.94|3708.94|0
1679483100000|2023-03-22 11:05:00|3713.15|3713.15|3720.38|3720.38|3720.38|3720.38|3711.68|3711.68|0
1679483400000|2023-03-22 11:10:00|3720.68|3720.68|3723.62|3723.62|3723.62|3723.62|3719.51|3719.51|0
1679483700000|2023-03-22 11:15:00|3724.89|3724.89|3727.43|3727.43|3727.43|3727.43|3723.62|3723.62|0
1679484000000|2023-03-22 11:20:00|3728.7|3728.7|3727.33|3727.33|3728.7|3728.7|3727.33|3727.33|0
1679484300000|2023-03-22 11:25:00|3726.06|3726.06|3721.08|3721.08|3726.06|3726.06|3720.98|3720.98|0
1679484600000|2023-03-22 11:30:00|3719.81|3719.81|3717.07|3717.07|3719.91|3719.91|3717.07|3717.07|0
1679484900000|2023-03-22 11:35:00|3718.34|3718.34|3717.07|3717.07|3718.34|3718.34|3717.07|3717.07|0
1679485200000|2023-03-22 11:40:00|3718.34|3718.34|3717.67|3717.67|3719.81|3719.81|3717.67|3717.67|0
1679485500000|2023-03-22 11:45:00|3717.37|3717.37|3714.73|3714.73|3718.54|3718.54|3714.73|3714.73|0
1679485800000|2023-03-22 11:50:00|3713.46|3713.46|3716.1|3716.1|3716.1|3716.1|3713.46|3713.46|0
1679486100000|2023-03-22 11:55:00|3715.8|3715.8|3720.58|3720.58|3720.58|3720.58|3715.49|3715.49|0
1679486400000|2023-03-22 12:00:00|3721.85|3721.85|3718.44|3718.44|3724.79|3724.79|3718.44|3718.44|0
1679486700000|2023-03-22 12:05:00|3717.17|3717.17|3715.8|3715.8|3719.71|3719.71|3715.8|3715.8|0
1679487000000|2023-03-22 12:10:00|3714.53|3714.53|3712.75|3712.75|3714.53|3714.53|3712.75|3712.75|0
1679487300000|2023-03-22 12:15:00|3712.59|3712.59|3702.26|3702.26|3713.69|3713.69|3702.26|3702.26|0
1679487600000|2023-03-22 12:20:00|3702.07|3702.07|3703.14|3703.14|3703.14|3703.14|3701.77|3701.77|0
1679487900000|2023-03-22 12:25:00|3703.04|3703.04|3700.5|3700.5|3703.14|3703.14|3700.5|3700.5|0
1679488200000|2023-03-22 12:30:00|3701.77|3701.77|3706.85|3706.85|3706.85|3706.85|3701.77|3701.77|0
1679488500000|2023-03-22 12:35:00|3705.58|3705.58|3708.13|3708.13|3708.13|3708.13|3705.58|3705.58|0
1679488800000|2023-03-22 12:40:00|3709.4|3709.4|3710.37|3710.37|3710.37|3710.37|3709.4|3709.4|0
1679489100000|2023-03-22 12:45:00|3709.1|3709.1|3711.94|3711.94|3711.94|3711.94|3709.1|3709.1|0
1679489400000|2023-03-22 12:50:00|3713.21|3713.21|3713.21|3713.21|3714.48|3714.48|3713.21|3713.21|0
1679489700000|2023-03-22 12:55:00|3711.94|3711.94|3710.67|3710.67|3711.94|3711.94|3710.67|3710.67|0
1679490000000|2023-03-22 13:00:00|3711.94|3711.94|3709.4|3709.4|3711.94|3711.94|3709.4|3709.4|0
1679490300000|2023-03-22 13:05:00|3709.3|3709.3|3710.57|3710.57|3710.57|3710.57|3709.3|3709.3|0
1679490600000|2023-03-22 13:10:00|3710.77|3710.77|3713.59|3713.59|3713.59|3713.59|3710.77|3710.77|0
1679490900000|2023-03-22 13:15:00|3713.89|3713.89|3715.16|3715.16|3715.36|3715.36|3713.89|3713.89|0
1679491200000|2023-03-22 13:20:00|3713.89|3713.89|3710.59|3710.59|3713.89|3713.89|3709.32|3709.32|0
1679491500000|2023-03-22 13:25:00|3710.95|3710.95|3709.41|3709.41|3711.89|3711.89|3709.25|3709.25|0
1679491800000|2023-03-22 13:30:00|3709.61|3709.61|3706.4|3706.4|3712.05|3712.05|3705.13|3705.13|0
1679492100000|2023-03-22 13:35:00|3707.67|3707.67|3708.38|3708.38|3708.38|3708.38|3703.86|3703.86|0
1679492400000|2023-03-22 13:40:00|3707.11|3707.11|3706.94|3706.94|3708.21|3708.21|3706.77|3706.77|0
1679492700000|2023-03-22 13:45:00|3706.74|3706.74|3708.14|3708.14|3708.14|3708.14|3705.27|3705.27|0
1679493000000|2023-03-22 13:50:00|3709.41|3709.41|3707.54|3707.54|3712.15|3712.15|3707.54|3707.54|0
1679493300000|2023-03-22 13:55:00|3708.81|3708.81|3711.25|3711.25|3711.25|3711.25|3708.61|3708.61|0
1679493600000|2023-03-22 14:00:00|3711.45|3711.45|3714.86|3714.86|3714.86|3714.86|3711.45|3711.45|0
1679493900000|2023-03-22 14:05:00|3716.13|3716.13|3714.36|3714.36|3716.13|3716.13|3712.55|3712.55|0
1679494200000|2023-03-22 14:10:00|3714.56|3714.56|3712.12|3712.12|3715.83|3715.83|3712.02|3712.02|0
1679494500000|2023-03-22 14:15:00|3712.02|3712.02|3711.33|3711.33|3712.6|3712.6|3710.06|3710.06|0
1679494800000|2023-03-22 14:20:00|3712.6|3712.6|3713.04|3713.04|3713.04|3713.04|3711.77|3711.77|0
1679495100000|2023-03-22 14:25:00|3711.77|3711.77|3714.51|3714.51|3714.51|3714.51|3711.67|3711.67|0
1679495400000|2023-03-22 14:30:00|3714.31|3714.31|3717.62|3717.62|3719.13|3719.13|3714.31|3714.31|0
1679495700000|2023-03-22 14:35:00|3716.35|3716.35|3717.99|3717.99|3717.99|3717.99|3716.05|3716.05|0
1679496000000|2023-03-22 14:40:00|3719.26|3719.26|3719.16|3719.16|3719.36|3719.36|3717.89|3717.89|0
1679496300000|2023-03-22 14:45:00|3719.06|3719.06|3718.09|3718.09|3719.06|3719.06|3717.79|3717.79|0
1679496600000|2023-03-22 14:50:00|3718.19|3718.19|3718.46|3718.46|3719.46|3719.46|3718.19|3718.19|0
1679496900000|2023-03-22 14:55:00|3718.35|3718.35|3719.73|3719.73|3720.9|3720.9|3718.35|3718.35|0
1679497200000|2023-03-22 15:00:00|3720.09|3720.09|3714.67|3714.67|3720.19|3720.19|3713.74|3713.74|0
1679497500000|2023-03-22 15:05:00|3714.77|3714.77|3714.91|3714.91|3716.18|3716.18|3713.5|3713.5|0
1679497800000|2023-03-22 15:10:00|3714.8|3714.8|3712.06|3712.06|3714.8|3714.8|3712.06|3712.06|0
1679498100000|2023-03-22 15:15:00|3712.23|3712.23|3708.32|3708.32|3712.23|3712.23|3708.32|3708.32|0
1679498400000|2023-03-22 15:20:00|3708.52|3708.52|3712.63|3712.63|3712.63|3712.63|3708.52|3708.52|0
1679498700000|2023-03-22 15:25:00|3713.9|3713.9|3714|3714|3714.1|3714.1|3713.9|3713.9|0
1679499000000|2023-03-22 15:30:00|3713.84|3713.84|3711.83|3711.83|3714.17|3714.17|3711.53|3711.53|0
1679499300000|2023-03-22 15:35:00|3713.1|3713.1|3713.2|3713.2|3714.37|3714.37|3712.9|3712.9|0
1679499600000|2023-03-22 15:40:00|3711.93|3711.93|3712.67|3712.67|3712.67|3712.67|3710.13|3710.13|0
1679499900000|2023-03-22 15:45:00|3711.4|3711.4|3711.5|3711.5|3711.67|3711.67|3711.2|3711.2|0
1679500200000|2023-03-22 15:50:00|3712.77|3712.77|3711.12|3711.12|3712.77|3712.77|3711.12|3711.12|0
1679500500000|2023-03-22 15:55:00|3711.22|3711.22|3708.78|3708.78|3711.42|3711.42|3708.78|3708.78|0
1679500800000|2023-03-22 16:00:00|3708.98|3708.98|3706|3706|3708.98|3708.98|3705.94|3705.94|0
1679501100000|2023-03-22 16:05:00|3707.27|3707.27|3707.47|3707.47|3709.71|3709.71|3707.17|3707.17|0
1679501400000|2023-03-22 16:10:00|3706.2|3706.2|3704.02|3704.02|3706.5|3706.5|3704.02|3704.02|0
1679501700000|2023-03-22 16:15:00|3703.84|3703.84|3705.92|3705.92|3705.92|3705.92|3703.56|3703.56|0
1679502000000|2023-03-22 16:20:00|3704.65|3704.65|3706.93|3706.93|3706.93|3706.93|3704.65|3704.65|0
1679502300000|2023-03-22 16:25:00|3705.65|3705.65|3708.86|3708.86|3708.86|3708.86|3705.65|3705.65|0
1679559300000|2023-03-23 08:15:00|3670.01|3670.01|3667.79|3667.79|3674.68|3674.68|3665.78|3665.78|0
1679559600000|2023-03-23 08:20:00|3666.52|3666.52|3668.56|3668.56|3669.06|3669.06|3666.52|3666.52|0
1679559900000|2023-03-23 08:25:00|3668.76|3668.76|3658.83|3658.83|3668.76|3668.76|3658.83|3658.83|0
1679560200000|2023-03-23 08:30:00|3656.29|3656.29|3657.73|3657.73|3657.73|3657.73|3646.29|3646.29|0
1679560500000|2023-03-23 08:35:00|3656.46|3656.46|3651.07|3651.07|3657.43|3657.43|3651.07|3651.07|0
1679560800000|2023-03-23 08:40:00|3653.61|3653.61|3659.7|3659.7|3659.7|3659.7|3653.61|3653.61|0
1679561100000|2023-03-23 08:45:00|3663.51|3663.51|3668.09|3668.09|3670.23|3670.23|3663.31|3663.31|0
1679561400000|2023-03-23 08:50:00|3670.64|3670.64|3668.96|3668.96|3670.64|3670.64|3668.96|3668.96|0
1679561700000|2023-03-23 08:55:00|3666.42|3666.42|3658.7|3658.7|3666.42|3666.42|3658.7|3658.7|0
1679562000000|2023-03-23 09:00:00|3658.3|3658.3|3657.29|3657.29|3658.3|3658.3|3653.65|3653.65|0
1679562300000|2023-03-23 09:05:00|3657.49|3657.49|3653.68|3653.68|3657.49|3657.49|3653.68|3653.68|0
1679562600000|2023-03-23 09:10:00|3652.41|3652.41|3652.41|3652.41|3652.41|3652.41|3649.87|3649.87|0
1679562900000|2023-03-23 09:15:00|3653.01|3653.01|3653.01|3653.01|3653.01|3653.01|3650.47|3650.47|0
1679563200000|2023-03-23 09:20:00|3653.11|3653.11|3649.2|3649.2|3653.11|3653.11|3647.93|3647.93|0
1679563500000|2023-03-23 09:25:00|3649.04|3649.04|3644.79|3644.79|3649.04|3649.04|3640.98|3640.98|0
1679563800000|2023-03-23 09:30:00|3642.25|3642.25|3642.75|3642.75|3642.75|3642.75|3639.61|3639.61|0
1679564100000|2023-03-23 09:35:00|3645.29|3645.29|3644.73|3644.73|3645.29|3645.29|3643.45|3643.45|0
1679564400000|2023-03-23 09:40:00|3646|3646|3647.57|3647.57|3647.57|3647.57|3644.93|3644.93|0
1679564700000|2023-03-23 09:45:00|3647.47|3647.47|3648.54|3648.54|3648.84|3648.84|3646|3646|0
1679565000000|2023-03-23 09:50:00|3649.81|3649.81|3653.01|3653.01|3654.28|3654.28|3648.54|3648.54|0
1679565300000|2023-03-23 09:55:00|3654.28|3654.28|3651.34|3651.34|3655.05|3655.05|3649.97|3649.97|0
1679565600000|2023-03-23 10:00:00|3650.07|3650.07|3643.11|3643.11|3650.07|3650.07|3643.11|3643.11|0
1679565900000|2023-03-23 10:05:00|3642.91|3642.91|3634.32|3634.32|3642.91|3642.91|3633.05|3633.05|0
1679566200000|2023-03-23 10:10:00|3634.12|3634.12|3632.88|3632.88|3637.63|3637.63|3632.88|3632.88|0
1679566500000|2023-03-23 10:15:00|3634.78|3634.78|3631.31|3631.31|3634.78|3634.78|3631.31|3631.31|0
1679566800000|2023-03-23 10:20:00|3631.51|3631.51|3626.14|3626.14|3632.24|3632.24|3626.14|3626.14|0
1679567100000|2023-03-23 10:25:00|3626.04|3626.04|3625.28|3625.28|3628.35|3628.35|3622.74|3622.74|0
1679567400000|2023-03-23 10:30:00|3624.87|3624.87|3619.13|3619.13|3624.87|3624.87|3618.19|3618.19|0
1679567700000|2023-03-23 10:35:00|3619.76|3619.76|3625.18|3625.18|3625.48|3625.48|3619.13|3619.13|0
1679568000000|2023-03-23 10:40:00|3623.27|3623.27|3624.21|3624.21|3624.21|3624.21|3622.64|3622.64|0
1679568300000|2023-03-23 10:45:00|3623.57|3623.57|3630.23|3630.23|3634.77|3634.77|3621.67|3621.67|0
1679568600000|2023-03-23 10:50:00|3630.39|3630.39|3635.78|3635.78|3635.78|3635.78|3630.39|3630.39|0
1679568900000|2023-03-23 10:55:00|3635.88|3635.88|3634.61|3634.61|3635.88|3635.88|3632.6|3632.6|0
1679569200000|2023-03-23 11:00:00|3635.24|3635.24|3640.76|3640.76|3642.03|3642.03|3632.07|3632.07|0
1679569500000|2023-03-23 11:05:00|3638.22|3638.22|3641.83|3641.83|3643.5|3643.5|3638.22|3638.22|0
1679569800000|2023-03-23 11:10:00|3643.1|3643.1|3647.01|3647.01|3649.55|3649.55|3640.56|3640.56|0
1679570100000|2023-03-23 11:15:00|3647.21|3647.21|3641.06|3641.06|3647.31|3647.31|3640.56|3640.56|0
1679570400000|2023-03-23 11:20:00|3640.96|3640.96|3636.44|3636.44|3640.96|3640.96|3636.44|3636.44|0
1679570700000|2023-03-23 11:25:00|3635.81|3635.81|3637.61|3637.61|3637.71|3637.71|3635.81|3635.81|0
1679571000000|2023-03-23 11:30:00|3637.81|3637.81|3634.94|3634.94|3637.81|3637.81|3632.83|3632.83|0
1679571300000|2023-03-23 11:35:00|3631.76|3631.76|3635.98|3635.98|3638.52|3638.52|3630.49|3630.49|0
1679571600000|2023-03-23 11:40:00|3635.88|3635.88|3633.97|3633.97|3635.88|3635.88|3632.7|3632.7|0
1679571900000|2023-03-23 11:45:00|3633.77|3633.77|3639.29|3639.29|3639.39|3639.39|3632.5|3632.5|0
1679572200000|2023-03-23 11:50:00|3638.02|3638.02|3641.83|3641.83|3641.83|3641.83|3636.75|3636.75|0
1679572500000|2023-03-23 11:55:00|3641.53|3641.53|3636.14|3636.14|3641.53|3641.53|3636.14|3636.14|0
1679572800000|2023-03-23 12:00:00|3635.51|3635.51|3627.78|3627.78|3638.68|3638.68|3627.78|3627.78|0
1679573100000|2023-03-23 12:05:00|3629.05|3629.05|3627.61|3627.61|3629.25|3629.25|3626.11|3626.11|0
1679573400000|2023-03-23 12:10:00|3628.88|3628.88|3630.21|3630.21|3631.24|3631.24|3628.4|3628.4|0
1679573700000|2023-03-23 12:15:00|3630.85|3630.85|3632.85|3632.85|3635.6|3635.6|3630.85|3630.85|0
1679574000000|2023-03-23 12:20:00|3632.22|3632.22|3633.34|3633.34|3633.6|3633.6|3632.22|3632.22|0
1679574300000|2023-03-23 12:25:00|3632.7|3632.7|3632.25|3632.25|3634.15|3634.15|3630.98|3630.98|0
1679574600000|2023-03-23 12:30:00|3635.42|3635.42|3631.95|3631.95|3635.42|3635.42|3630.68|3630.68|0
1679574900000|2023-03-23 12:35:00|3631.31|3631.31|3631.95|3631.95|3633.22|3633.22|3630.68|3630.68|0
1679575200000|2023-03-23 12:40:00|3631.31|3631.31|3630.47|3630.47|3632.48|3632.48|3630.47|3630.47|0
1679575500000|2023-03-23 12:45:00|3628.57|3628.57|3629.61|3629.61|3630.88|3630.88|3627.1|3627.1|0
1679575800000|2023-03-23 12:50:00|3631.51|3631.51|3625.16|3625.16|3631.51|3631.51|3625.06|3625.06|0
1679576100000|2023-03-23 12:55:00|3624.52|3624.52|3625.94|3625.94|3626.23|3626.23|3624.32|3624.32|0
1679576400000|2023-03-23 13:00:00|3625.3|3625.3|3620.57|3620.57|3625.3|3625.3|3620.57|3620.57|0
1679576700000|2023-03-23 13:05:00|3620.47|3620.47|3615.39|3615.39|3621.11|3621.11|3615.39|3615.39|0
1679577000000|2023-03-23 13:10:00|3614.75|3614.75|3616.66|3616.66|3616.96|3616.96|3614.75|3614.75|0
1679577300000|2023-03-23 13:15:00|3621.11|3621.11|3625.45|3625.45|3626.19|3626.19|3621.11|3621.11|0
1679577600000|2023-03-23 13:20:00|3625.85|3625.85|3625.02|3625.02|3626.06|3626.06|3625.02|3625.02|0
1679577900000|2023-03-23 13:25:00|3624.92|3624.92|3625.35|3625.35|3625.99|3625.99|3624.28|3624.28|0
1679578200000|2023-03-23 13:30:00|3625.99|3625.99|3623.58|3623.58|3626.32|3626.32|3622.51|3622.51|0
1679578500000|2023-03-23 13:35:00|3623.78|3623.78|3627.29|3627.29|3631.4|3631.4|3623.78|3623.78|0
1679578800000|2023-03-23 13:40:00|3627.19|3627.19|3637.55|3637.55|3638.82|3638.82|3623.18|3623.18|0
1679579100000|2023-03-23 13:45:00|3636.28|3636.28|3629.5|3629.5|3638.82|3638.82|3628.76|3628.76|0
1679579400000|2023-03-23 13:50:00|3632.04|3632.04|3631.95|3631.95|3636.15|3636.15|3630.68|3630.68|0
1679579700000|2023-03-23 13:55:00|3631.85|3631.85|3635.94|3635.94|3636.14|3636.14|3631.85|3631.85|0
1679580000000|2023-03-23 14:00:00|3639.75|3639.75|3643.67|3643.67|3645.14|3645.14|3639.65|3639.65|0
1679580300000|2023-03-23 14:05:00|3646.21|3646.21|3651.52|3651.52|3651.52|3651.52|3646.21|3646.21|0
1679580600000|2023-03-23 14:10:00|3652.79|3652.79|3654|3654|3655.73|3655.73|3652.79|3652.79|0
1679580900000|2023-03-23 14:15:00|3653.64|3653.64|3651.7|3651.7|3655.41|3655.41|3651.6|3651.6|0
1679581200000|2023-03-23 14:20:00|3650.43|3650.43|3645.68|3645.68|3650.43|3650.43|3644.41|3644.41|0
1679581500000|2023-03-23 14:25:00|3644.41|3644.41|3639.98|3639.98|3645.68|3645.68|3639.98|3639.98|0
1679581800000|2023-03-23 14:30:00|3640.18|3640.18|3634.1|3634.1|3643.99|3643.99|3634.1|3634.1|0
1679582100000|2023-03-23 14:35:00|3634.3|3634.3|3640.82|3640.82|3641.02|3641.02|3633.67|3633.67|0
1679582400000|2023-03-23 14:40:00|3641.02|3641.02|3645.23|3645.23|3645.23|3645.23|3641.02|3641.02|0
1679582700000|2023-03-23 14:45:00|3645.33|3645.33|3649.35|3649.35|3649.35|3649.35|3645.23|3645.23|0
1679583000000|2023-03-23 14:50:00|3650.62|3650.62|3648.89|3648.89|3651.1|3651.1|3648.56|3648.56|0
1679583300000|2023-03-23 14:55:00|3650.16|3650.16|3650.54|3650.54|3651.81|3651.81|3646.73|3646.73|0
1679583600000|2023-03-23 15:00:00|3650.74|3650.74|3653.29|3653.29|3654.66|3654.66|3650.71|3650.71|0
1679583900000|2023-03-23 15:05:00|3653.39|3653.39|3652.04|3652.04|3656.43|3656.43|3650.85|3650.85|0
1679584200000|2023-03-23 15:10:00|3652.14|3652.14|3653.51|3653.51|3655.18|3655.18|3651.93|3651.93|0
1679584500000|2023-03-23 15:15:00|3654.78|3654.78|3652.42|3652.42|3656.05|3656.05|3650.18|3650.18|0
1679584800000|2023-03-23 15:20:00|3652.22|3652.22|3656.43|3656.43|3656.53|3656.53|3652.22|3652.22|0
1679585100000|2023-03-23 15:25:00|3655.16|3655.16|3652.39|3652.39|3656.8|3656.8|3652.39|3652.39|0
1679585400000|2023-03-23 15:30:00|3653.66|3653.66|3651.4|3651.4|3653.96|3653.96|3648.65|3648.65|0
1679585700000|2023-03-23 15:35:00|3651.5|3651.5|3651.7|3651.7|3652.97|3652.97|3650.43|3650.43|0
1679586000000|2023-03-23 15:40:00|3651.5|3651.5|3649.15|3649.15|3651.5|3651.5|3647.88|3647.88|0
1679586300000|2023-03-23 15:45:00|3649.05|3649.05|3652.49|3652.49|3653.66|3653.66|3648.88|3648.88|0
1679586600000|2023-03-23 15:50:00|3652.66|3652.66|3656.67|3656.67|3656.77|3656.77|3652.66|3652.66|0
1679586900000|2023-03-23 15:55:00|3657.07|3657.07|3653.72|3653.72|3657.07|3657.07|3653.26|3653.26|0
1679587200000|2023-03-23 16:00:00|3652.44|3652.44|3654.08|3654.08|3654.08|3654.08|3651.17|3651.17|0
1679587500000|2023-03-23 16:05:00|3652.81|3652.81|3650.15|3650.15|3652.81|3652.81|3649.96|3649.96|0
1679587800000|2023-03-23 16:10:00|3648.87|3648.87|3646.37|3646.37|3648.87|3648.87|3643.69|3643.69|0
1679588100000|2023-03-23 16:15:00|3646.01|3646.01|3640.62|3640.62|3646.01|3646.01|3640.62|3640.62|0
1679588400000|2023-03-23 16:20:00|3640.46|3640.46|3643.33|3643.33|3645.87|3645.87|3637.92|3637.92|0
1679588700000|2023-03-23 16:25:00|3642.06|3642.06|3638.78|3638.78|3646.37|3646.37|3638.22|3638.22|0
1679645700000|2023-03-24 08:15:00|3582.01|3582.01|3573.09|3573.09|3582.65|3582.65|3570.58|3570.58|0
1679646000000|2023-03-24 08:20:00|3571.18|3571.18|3583.18|3583.18|3583.38|3583.38|3571.18|3571.18|0
1679646300000|2023-03-24 08:25:00|3581.28|3581.28|3581.91|3581.91|3582.55|3582.55|3579.37|3579.37|0
1679646600000|2023-03-24 08:30:00|3582.55|3582.55|3582.25|3582.25|3584.45|3584.45|3580.31|3580.31|0
1679646900000|2023-03-24 08:35:00|3581.61|3581.61|3580.11|3580.11|3585.42|3585.42|3578.43|3578.43|0
1679647200000|2023-03-24 08:40:00|3580.31|3580.31|3557.55|3557.55|3581.58|3581.58|3557.55|3557.55|0
1679647500000|2023-03-24 08:45:00|3555.64|3555.64|3552.97|3552.97|3558.18|3558.18|3549.19|3549.19|0
1679647800000|2023-03-24 08:50:00|3552.57|3552.57|3563.17|3563.17|3563.17|3563.17|3552.57|3552.57|0
1679648100000|2023-03-24 08:55:00|3563.57|3563.57|3578.27|3578.27|3580.18|3580.18|3563.57|3563.57|0
1679648400000|2023-03-24 09:00:00|3578.07|3578.07|3577.57|3577.57|3578.07|3578.07|3573.12|3573.12|0
1679648700000|2023-03-24 09:05:00|3577.73|3577.73|3577.48|3577.48|3584.97|3584.97|3577.48|3577.48|0
1679649000000|2023-03-24 09:10:00|3580.02|3580.02|3586.27|3586.27|3590.08|3590.08|3579.39|3579.39|0
1679649300000|2023-03-24 09:15:00|3585|3585|3585.14|3585.14|3590.52|3590.52|3584.17|3584.17|0
1679649600000|2023-03-24 09:20:00|3584.53|3584.53|3578.98|3578.98|3584.53|3584.53|3577.08|3577.08|0
1679649900000|2023-03-24 09:25:00|3578.35|3578.35|3574.4|3574.4|3578.35|3578.35|3573.6|3573.6|0
1679650200000|2023-03-24 09:30:00|3574.5|3574.5|3564.34|3564.34|3574.5|3574.5|3564.34|3564.34|0
1679650500000|2023-03-24 09:35:00|3561.8|3561.8|3560.19|3560.19|3564.41|3564.41|3560.09|3560.09|0
1679650800000|2023-03-24 09:40:00|3560.29|3560.29|3558.82|3558.82|3565.04|3565.04|3558.82|3558.82|0
1679651100000|2023-03-24 09:45:00|3559.46|3559.46|3554.85|3554.85|3560.73|3560.73|3548.43|3548.43|0
1679651400000|2023-03-24 09:50:00|3555.48|3555.48|3554.34|3554.34|3555.48|3555.48|3549.9|3549.9|0
1679651700000|2023-03-24 09:55:00|3553.71|3553.71|3555.04|3555.04|3555.58|3555.58|3551.6|3551.6|0
1679652000000|2023-03-24 10:00:00|3554.84|3554.84|3555.32|3555.32|3556.59|3556.59|3553.65|3553.65|0
1679652300000|2023-03-24 10:05:00|3555.22|3555.22|3549.33|3549.33|3555.85|3555.85|3546.59|3546.59|0
1679652600000|2023-03-24 10:10:00|3548.7|3548.7|3544.02|3544.02|3553.95|3553.95|3544.02|3544.02|0
1679652900000|2023-03-24 10:15:00|3544.12|3544.12|3541.78|3541.78|3545.69|3545.69|3526.46|3526.46|0
1679653200000|2023-03-24 10:20:00|3541.14|3541.14|3536.22|3536.22|3541.78|3541.78|3533.58|3533.58|0
1679653500000|2023-03-24 10:25:00|3534.95|3534.95|3535.13|3535.13|3535.79|3535.79|3529.77|3529.77|0
1679653800000|2023-03-24 10:30:00|3532.59|3532.59|3521.62|3521.62|3532.59|3532.59|3520.45|3520.45|0
1679654100000|2023-03-24 10:35:00|3522.89|3522.89|3524.27|3524.27|3526.71|3526.71|3520.45|3520.45|0
1679654400000|2023-03-24 10:40:00|3525.54|3525.54|3516.74|3516.74|3528.08|3528.08|3512.2|3512.2|0
1679654700000|2023-03-24 10:45:00|3517.38|3517.38|3526.47|3526.47|3526.47|3526.47|3517.38|3517.38|0
1679655000000|2023-03-24 10:50:00|3525.2|3525.2|3514.84|3514.84|3525.2|3525.2|3514.74|3514.74|0
1679655300000|2023-03-24 10:55:00|3514.74|3514.74|3505.74|3505.74|3514.74|3514.74|3503.1|3503.1|0
1679655600000|2023-03-24 11:00:00|3503.84|3503.84|3498.42|3498.42|3506.48|3506.48|3488.39|3488.39|0
1679655900000|2023-03-24 11:05:00|3497.79|3497.79|3494.51|3494.51|3497.79|3497.79|3486.89|3486.89|0
1679656200000|2023-03-24 11:10:00|3493.87|3493.87|3502.87|3502.87|3502.87|3502.87|3488.16|3488.16|0
1679656500000|2023-03-24 11:15:00|3500.96|3500.96|3501.8|3501.8|3503.7|3503.7|3499.59|3499.59|0
1679656800000|2023-03-24 11:20:00|3502.43|3502.43|3506.35|3506.35|3511.43|3511.43|3502.43|3502.43|0
1679657100000|2023-03-24 11:25:00|3506.18|3506.18|3506.82|3506.82|3509.36|3509.36|3503.64|3503.64|0
1679657400000|2023-03-24 11:30:00|3507.45|3507.45|3509.22|3509.22|3509.86|3509.86|3507.32|3507.32|0
1679657700000|2023-03-24 11:35:00|3508.59|3508.59|3510.01|3510.01|3513.04|3513.04|3508.59|3508.59|0
1679658000000|2023-03-24 11:40:00|3511.28|3511.28|3509.51|3509.51|3511.28|3511.28|3505.36|3505.36|0
1679658300000|2023-03-24 11:45:00|3508.87|3508.87|3507.44|3507.44|3515.06|3515.06|3507.44|3507.44|0
1679658600000|2023-03-24 11:50:00|3504.89|3504.89|3496|3496|3504.89|3504.89|3494.1|3494.1|0
1679658900000|2023-03-24 11:55:00|3496.3|3496.3|3487.58|3487.58|3498.58|3498.58|3486.95|3486.95|0
1679659200000|2023-03-24 12:00:00|3488.85|3488.85|3481.56|3481.56|3490.76|3490.76|3481.56|3481.56|0
1679659500000|2023-03-24 12:05:00|3480.29|3480.29|3490.97|3490.97|3491.48|3491.48|3480.29|3480.29|0
1679659800000|2023-03-24 12:10:00|3491.61|3491.61|3497.17|3497.17|3497.17|3497.17|3490.34|3490.34|0
1679660100000|2023-03-24 12:15:00|3496.53|3496.53|3489.65|3489.65|3496.73|3496.73|3489.55|3489.55|0
1679660400000|2023-03-24 12:20:00|3490.92|3490.92|3500.75|3500.75|3500.75|3500.75|3490.92|3490.92|0
1679660700000|2023-03-24 12:25:00|3502.02|3502.02|3501.52|3501.52|3506.06|3506.06|3501.38|3501.38|0
1679661000000|2023-03-24 12:30:00|3501.42|3501.42|3496.73|3496.73|3503.22|3503.22|3496.73|3496.73|0
1679661300000|2023-03-24 12:35:00|3496.1|3496.1|3500.11|3500.11|3503.05|3503.05|3496.1|3496.1|0
1679661600000|2023-03-24 12:40:00|3500.01|3500.01|3495|3495|3500.11|3500.11|3488.78|3488.78|0
1679661900000|2023-03-24 12:45:00|3495.63|3495.63|3496.13|3496.13|3497|3497|3495.5|3495.5|0
1679662200000|2023-03-24 12:50:00|3499.31|3499.31|3503.2|3503.2|3505.74|3505.74|3498.67|3498.67|0
1679662500000|2023-03-24 12:55:00|3504.47|3504.47|3510.19|3510.19|3513.8|3513.8|3503.64|3503.64|0
1679662800000|2023-03-24 13:00:00|3509.55|3509.55|3501.46|3501.46|3509.55|3509.55|3500.29|3500.29|0
1679663100000|2023-03-24 13:05:00|3502.1|3502.1|3497.12|3497.12|3503.37|3503.37|3497.12|3497.12|0
1679663400000|2023-03-24 13:10:00|3496.82|3496.82|3497.88|3497.88|3498.19|3498.19|3493.74|3493.74|0
1679663700000|2023-03-24 13:15:00|3497.25|3497.25|3492.94|3492.94|3497.25|3497.25|3491.03|3491.03|0
1679664000000|2023-03-24 13:20:00|3493.04|3493.04|3494.64|3494.64|3494.84|3494.84|3491|3491|0
1679664300000|2023-03-24 13:25:00|3494.01|3494.01|3500.7|3500.7|3502.61|3502.61|3494.01|3494.01|0
1679664600000|2023-03-24 13:30:00|3500.07|3500.07|3489.72|3489.72|3505.12|3505.12|3489.09|3489.09|0
1679664900000|2023-03-24 13:35:00|3488.45|3488.45|3484.97|3484.97|3488.45|3488.45|3479.25|3479.25|0
1679665200000|2023-03-24 13:40:00|3483.7|3483.7|3480.36|3480.36|3486.28|3486.28|3478.45|3478.45|0
1679665500000|2023-03-24 13:45:00|3479.09|3479.09|3472.84|3472.84|3479.09|3479.09|3468.53|3468.53|0
1679665800000|2023-03-24 13:50:00|3472.21|3472.21|3475.79|3475.79|3478.33|3478.33|3471.14|3471.14|0
1679666100000|2023-03-24 13:55:00|3477.06|3477.06|3483.67|3483.67|3491.57|3491.57|3477.06|3477.06|0
1679666400000|2023-03-24 14:00:00|3484.94|3484.94|3491.89|3491.89|3498.08|3498.08|3484.3|3484.3|0
1679666700000|2023-03-24 14:05:00|3490.62|3490.62|3493.67|3493.67|3495.91|3495.91|3489.99|3489.99|0
1679667000000|2023-03-24 14:10:00|3493.47|3493.47|3494.1|3494.1|3498.21|3498.21|3493.23|3493.23|0
1679667300000|2023-03-24 14:15:00|3493.47|3493.47|3484.44|3484.44|3493.47|3493.47|3484.44|3484.44|0
1679667600000|2023-03-24 14:20:00|3484.64|3484.64|3475.51|3475.51|3484.64|3484.64|3472.64|3472.64|0
1679667900000|2023-03-24 14:25:00|3477.42|3477.42|3473.65|3473.65|3478.82|3478.82|3472.5|3472.5|0
1679668200000|2023-03-24 14:30:00|3473.96|3473.96|3473.22|3473.22|3478.1|3478.1|3472.31|3472.31|0
1679668500000|2023-03-24 14:35:00|3472.58|3472.58|3464.02|3464.02|3472.68|3472.68|3462.12|3462.12|0
1679668800000|2023-03-24 14:40:00|3463.39|3463.39|3460.75|3460.75|3463.39|3463.39|3460.45|3460.45|0
1679669100000|2023-03-24 14:45:00|3461.38|3461.38|3458.22|3458.22|3464.06|3464.06|3453.94|3453.94|0
1679669400000|2023-03-24 14:50:00|3458.85|3458.85|3459.29|3459.29|3462.03|3462.03|3457.82|3457.82|0
1679669700000|2023-03-24 14:55:00|3458.02|3458.02|3466.71|3466.71|3466.71|3466.71|3455.91|3455.91|0
1679670000000|2023-03-24 15:00:00|3466.07|3466.07|3472.95|3472.95|3472.95|3472.95|3466.07|3466.07|0
1679670300000|2023-03-24 15:05:00|3473.25|3473.25|3470.97|3470.97|3475.36|3475.36|3470.31|3470.31|0
1679670600000|2023-03-24 15:10:00|3469.7|3469.7|3465.42|3465.42|3470.34|3470.34|3459.53|3459.53|0
1679670900000|2023-03-24 15:15:00|3467.32|3467.32|3460.2|3460.2|3469.63|3469.63|3459.57|3459.57|0
1679671200000|2023-03-24 15:20:00|3460.84|3460.84|3460.74|3460.74|3463.88|3463.88|3459.97|3459.97|0
1679671500000|2023-03-24 15:25:00|3461.37|3461.37|3462.08|3462.08|3465.48|3465.48|3461.37|3461.37|0
1679671800000|2023-03-24 15:30:00|3463.98|3463.98|3462.48|3462.48|3463.98|3463.98|3460.8|3460.8|0
1679672100000|2023-03-24 15:35:00|3461.84|3461.84|3461.51|3461.51|3463.01|3463.01|3460.6|3460.6|0
1679672400000|2023-03-24 15:40:00|3462.14|3462.14|3464.05|3464.05|3464.05|3464.05|3460.13|3460.13|0
1679672700000|2023-03-24 15:45:00|3464.21|3464.21|3470.36|3470.36|3473.64|3473.64|3464.21|3464.21|0
1679673000000|2023-03-24 15:50:00|3469.73|3469.73|3467.58|3467.58|3470.33|3470.33|3466.95|3466.95|0
1679673300000|2023-03-24 15:55:00|3466.95|3466.95|3476.91|3476.91|3476.91|3476.91|3466.95|3466.95|0
1679673600000|2023-03-24 16:00:00|3477.01|3477.01|3475.81|3475.81|3483.3|3483.3|3475.81|3475.81|0
1679673900000|2023-03-24 16:05:00|3476.11|3476.11|3479.06|3479.06|3481.83|3481.83|3476.11|3476.11|0
1679674200000|2023-03-24 16:10:00|3478.42|3478.42|3484.44|3484.44|3486.35|3486.35|3477.79|3477.79|0
1679674500000|2023-03-24 16:15:00|3484.34|3484.34|3470.31|3470.31|3484.34|3484.34|3469.67|3469.67|0
1679674800000|2023-03-24 16:20:00|3470.14|3470.14|3469.71|3469.71|3472.88|3472.88|3469.07|3469.07|0
1679675100000|2023-03-24 16:25:00|3470.34|3470.34|3472.46|3472.46|3475|3475|3467.98|3467.98|0
1679901300000|2023-03-27 07:15:00|3510.12|3510.12|3510.78|3510.78|3512.69|3512.69|3507.37|3507.37|0
1679901600000|2023-03-27 07:20:00|3510.58|3510.58|3501.82|3501.82|3510.58|3510.58|3500.41|3500.41|0
1679901900000|2023-03-27 07:25:00|3502.72|3502.72|3496.21|3496.21|3504.03|3504.03|3496.21|3496.21|0
1679902200000|2023-03-27 07:30:00|3496.11|3496.11|3495.14|3495.14|3499.25|3499.25|3495.14|3495.14|0
1679902500000|2023-03-27 07:35:00|3497.05|3497.05|3495.54|3495.54|3500.86|3500.86|3495.54|3495.54|0
1679902800000|2023-03-27 07:40:00|3495.44|3495.44|3491.49|3491.49|3495.44|3495.44|3491.49|3491.49|0
1679903100000|2023-03-27 07:45:00|3491.7|3491.7|3478.6|3478.6|3491.7|3491.7|3478.6|3478.6|0
1679903400000|2023-03-27 07:50:00|3478.8|3478.8|3483.05|3483.05|3483.05|3483.05|3478.8|3478.8|0
1679903700000|2023-03-27 07:55:00|3482.95|3482.95|3486.19|3486.19|3486.19|3486.19|3482.08|3482.08|0
1679904000000|2023-03-27 08:00:00|3484.28|3484.28|3493.46|3493.46|3496.2|3496.2|3484.12|3484.12|0
1679904300000|2023-03-27 08:05:00|3494.1|3494.1|3499.18|3499.18|3501.59|3501.59|3494.1|3494.1|0
1679904600000|2023-03-27 08:10:00|3499.54|3499.54|3496.73|3496.73|3500.17|3500.17|3496.1|3496.1|0
1679904900000|2023-03-27 08:15:00|3495.46|3495.46|3496.66|3496.66|3497.93|3497.93|3492.21|3492.21|0
1679905200000|2023-03-27 08:20:00|3496.02|3496.02|3504.72|3504.72|3504.72|3504.72|3496.02|3496.02|0
1679905500000|2023-03-27 08:25:00|3504.82|3504.82|3507.66|3507.66|3510.2|3510.2|3504.82|3504.82|0
1679905800000|2023-03-27 08:30:00|3507.86|3507.86|3509.67|3509.67|3509.67|3509.67|3507.56|3507.56|0
1679906100000|2023-03-27 08:35:00|3510.3|3510.3|3510.84|3510.84|3512.51|3512.51|3510.3|3510.3|0
1679906400000|2023-03-27 08:40:00|3509.57|3509.57|3512.04|3512.04|3512.78|3512.78|3507.19|3507.19|0
1679906700000|2023-03-27 08:45:00|3512.14|3512.14|3517.96|3517.96|3519.86|3519.86|3512.14|3512.14|0
1679907000000|2023-03-27 08:50:00|3516.69|3516.69|3511.44|3511.44|3516.69|3516.69|3511.44|3511.44|0
1679907300000|2023-03-27 08:55:00|3510.8|3510.8|3512.55|3512.55|3512.55|3512.55|3510.47|3510.47|0
1679907600000|2023-03-27 09:00:00|3511.91|3511.91|3509.74|3509.74|3515.29|3515.29|3509.74|3509.74|0
1679907900000|2023-03-27 09:05:00|3509.11|3509.11|3510.74|3510.74|3511.52|3511.52|3508.4|3508.4|0
1679908200000|2023-03-27 09:10:00|3509.47|3509.47|3502.49|3502.49|3509.47|3509.47|3502.49|3502.49|0
1679908500000|2023-03-27 09:15:00|3502.59|3502.59|3510.44|3510.44|3510.44|3510.44|3502.59|3502.59|0
1679908800000|2023-03-27 09:20:00|3511.71|3511.71|3512.78|3512.78|3515.66|3515.66|3511.34|3511.34|0
1679909100000|2023-03-27 09:25:00|3513.42|3513.42|3513.01|3513.01|3514.69|3514.69|3513.01|3513.01|0
1679909400000|2023-03-27 09:30:00|3512.38|3512.38|3507.43|3507.43|3512.38|3512.38|3507.43|3507.43|0
1679909700000|2023-03-27 09:35:00|3507.33|3507.33|3506.69|3506.69|3507.43|3507.43|3505.42|3505.42|0
1679910000000|2023-03-27 09:40:00|3506.59|3506.59|3507.56|3507.56|3510.07|3510.07|3506.29|3506.29|0
1679910300000|2023-03-27 09:45:00|3506.46|3506.46|3508.35|3508.35|3511.07|3511.07|3505.44|3505.44|0
1679910600000|2023-03-27 09:50:00|3507.08|3507.08|3504.17|3504.17|3507.08|3507.08|3504.17|3504.17|0
1679910900000|2023-03-27 09:55:00|3504.47|3504.47|3502.6|3502.6|3505.74|3505.74|3502.6|3502.6|0
1679911200000|2023-03-27 10:00:00|3502.8|3502.8|3510.62|3510.62|3510.62|3510.62|3502.8|3502.8|0
1679911500000|2023-03-27 10:05:00|3510.72|3510.72|3513.26|3513.26|3514|3514|3510.72|3510.72|0
1679911800000|2023-03-27 10:10:00|3513.57|3513.57|3518.11|3518.11|3520.12|3520.12|3513.57|3513.57|0
1679912100000|2023-03-27 10:15:00|3518.75|3518.75|3520.22|3520.22|3522.56|3522.56|3518.11|3518.11|0
1679912400000|2023-03-27 10:20:00|3520.12|3520.12|3526.37|3526.37|3527.01|3527.01|3518.85|3518.85|0
1679912700000|2023-03-27 10:25:00|3526.27|3526.27|3516.74|3516.74|3526.47|3526.47|3516.11|3516.11|0
1679913000000|2023-03-27 10:30:00|3514.8|3514.8|3515|3515|3515|3515|3514.5|3514.5|0
1679913300000|2023-03-27 10:35:00|3515.2|3515.2|3511.48|3511.48|3516.47|3516.47|3511.48|3511.48|0
1679913600000|2023-03-27 10:40:00|3510.85|3510.85|3513.22|3513.22|3514.66|3514.66|3510.85|3510.85|0
1679913900000|2023-03-27 10:45:00|3512.59|3512.59|3513.42|3513.42|3515.76|3515.76|3512.59|3512.59|0
1679914200000|2023-03-27 10:50:00|3512.15|3512.15|3510.98|3510.98|3516.3|3516.3|3510.98|3510.98|0
1679914500000|2023-03-27 10:55:00|3511.28|3511.28|3512.51|3512.51|3512.88|3512.88|3508.67|3508.67|0
1679914800000|2023-03-27 11:00:00|3513.78|3513.78|3511.24|3511.24|3513.78|3513.78|3511.24|3511.24|0
1679915100000|2023-03-27 11:05:00|3511.88|3511.88|3512.78|3512.78|3513.88|3513.88|3511.88|3511.88|0
1679915400000|2023-03-27 11:10:00|3515.32|3515.32|3514.79|3514.79|3515.96|3515.96|3514.05|3514.05|0
1679915700000|2023-03-27 11:15:00|3512.25|3512.25|3515.32|3515.32|3515.96|3515.96|3512.25|3512.25|0
1679916000000|2023-03-27 11:20:00|3515.42|3515.42|3512.88|3512.88|3517.33|3517.33|3512.88|3512.88|0
1679916300000|2023-03-27 11:25:00|3512.68|3512.68|3509.4|3509.4|3512.68|3512.68|3508.13|3508.13|0
1679916600000|2023-03-27 11:30:00|3508.77|3508.77|3508.77|3508.77|3509.4|3509.4|3507.5|3507.5|0
1679916900000|2023-03-27 11:35:00|3508.67|3508.67|3507.83|3507.83|3508.67|3508.67|3506.99|3506.99|0
1679917200000|2023-03-27 11:40:00|3507.23|3507.23|3508.83|3508.83|3508.83|3508.83|3506.72|3506.72|0
1679917500000|2023-03-27 11:45:00|3508.93|3508.93|3511.71|3511.71|3513.28|3513.28|3508.83|3508.83|0
1679917800000|2023-03-27 11:50:00|3512.34|3512.34|3515.78|3515.78|3515.78|3515.78|3509.97|3509.97|0
1679918100000|2023-03-27 11:55:00|3515.15|3515.15|3510.94|3510.94|3515.15|3515.15|3509.66|3509.66|0
1679918400000|2023-03-27 12:00:00|3510.43|3510.43|3512.96|3512.96|3513.38|3513.38|3510.43|3510.43|0
1679918700000|2023-03-27 12:05:00|3513.06|3513.06|3515.44|3515.44|3516.71|3516.71|3513.06|3513.06|0
1679919000000|2023-03-27 12:10:00|3514.8|3514.8|3512.26|3512.26|3515.74|3515.74|3510.35|3510.35|0
1679919300000|2023-03-27 12:15:00|3512.76|3512.76|3511.29|3511.29|3514.13|3514.13|3511.29|3511.29|0
1679919600000|2023-03-27 12:20:00|3511.19|3511.19|3512.96|3512.96|3512.96|3512.96|3511.19|3511.19|0
1679919900000|2023-03-27 12:25:00|3512.76|3512.76|3509.39|3509.39|3513.4|3513.4|3509.39|3509.39|0
1679920200000|2023-03-27 12:30:00|3509.79|3509.79|3511.09|3511.09|3513.63|3513.63|3509.15|3509.15|0
1679920500000|2023-03-27 12:35:00|3509.82|3509.82|3508.71|3508.71|3510.45|3510.45|3507.91|3507.91|0
1679920800000|2023-03-27 12:40:00|3507.44|3507.44|3508.71|3508.71|3509.99|3509.99|3507.44|3507.44|0
1679921100000|2023-03-27 12:45:00|3509.35|3509.35|3510.09|3510.09|3511.26|3511.26|3509.35|3509.35|0
1679921400000|2023-03-27 12:50:00|3510.19|3510.19|3511.99|3511.99|3513.77|3513.77|3510.19|3510.19|0
1679921700000|2023-03-27 12:55:00|3508.82|3508.82|3507.75|3507.75|3509.02|3509.02|3507.11|3507.11|0
1679922000000|2023-03-27 13:00:00|3509.65|3509.65|3512.37|3512.37|3512.37|3512.37|3509.19|3509.19|0
1679922300000|2023-03-27 13:05:00|3512|3512|3512.49|3512.49|3514.56|3514.56|3510.75|3510.75|0
1679922600000|2023-03-27 13:10:00|3512.31|3512.31|3509.67|3509.67|3512.31|3512.31|3509.67|3509.67|0
1679922900000|2023-03-27 13:15:00|3509.03|3509.03|3508.04|3508.04|3509.31|3509.31|3507.4|3507.4|0
1679923200000|2023-03-27 13:20:00|3507.4|3507.4|3507.1|3507.1|3507.4|3507.4|3506.46|3506.46|0
1679923500000|2023-03-27 13:25:00|3506.46|3506.46|3506.77|3506.77|3507.4|3507.4|3505.73|3505.73|0
1679923800000|2023-03-27 13:30:00|3507.4|3507.4|3507.77|3507.77|3509.67|3509.67|3506.13|3506.13|0
1679924100000|2023-03-27 13:35:00|3509.04|3509.04|3505.93|3505.93|3510.31|3510.31|3505.56|3505.56|0
1679924400000|2023-03-27 13:40:00|3507.2|3507.2|3513.36|3513.36|3514.63|3514.63|3507.2|3507.2|0
1679924700000|2023-03-27 13:45:00|3513.16|3513.16|3513.25|3513.25|3515.36|3515.36|3511.98|3511.98|0
1679925000000|2023-03-27 13:50:00|3513.15|3513.15|3507.96|3507.96|3513.51|3513.51|3507.16|3507.16|0
1679925300000|2023-03-27 13:55:00|3506.69|3506.69|3501.73|3501.73|3506.99|3506.99|3499.89|3499.89|0
1679925600000|2023-03-27 14:00:00|3501.93|3501.93|3505.69|3505.69|3507.41|3507.41|3501.29|3501.29|0
1679925900000|2023-03-27 14:05:00|3505.39|3505.39|3503.48|3503.48|3506.48|3506.48|3502.03|3502.03|0
1679926200000|2023-03-27 14:10:00|3502.85|3502.85|3500.61|3500.61|3502.85|3502.85|3500.31|3500.31|0
1679926500000|2023-03-27 14:15:00|3501.24|3501.24|3500.12|3500.12|3502.18|3502.18|3498.52|3498.52|0
1679926800000|2023-03-27 14:20:00|3498.22|3498.22|3499.8|3499.8|3499.8|3499.8|3497.58|3497.58|0
1679927100000|2023-03-27 14:25:00|3499.7|3499.7|3492.88|3492.88|3499.7|3499.7|3490.97|3490.97|0
1679927400000|2023-03-27 14:30:00|3492.78|3492.78|3490.01|3490.01|3492.78|3492.78|3489.27|3489.27|0
1679927700000|2023-03-27 14:35:00|3489.37|3489.37|3490.14|3490.14|3490.14|3490.14|3488.06|3488.06|0
1679928000000|2023-03-27 14:40:00|3489.51|3489.51|3487.5|3487.5|3490.14|3490.14|3485.06|3485.06|0
1679928300000|2023-03-27 14:45:00|3486.87|3486.87|3492.27|3492.27|3493.19|3493.19|3486.87|3486.87|0
1679928600000|2023-03-27 14:50:00|3492.9|3492.9|3494.71|3494.71|3495.65|3495.65|3492.9|3492.9|0
1679928900000|2023-03-27 14:55:00|3495.34|3495.34|3489.96|3489.96|3496.08|3496.08|3489.96|3489.96|0
1679929200000|2023-03-27 15:00:00|3489.33|3489.33|3489.83|3489.83|3490.83|3490.83|3488.05|3488.05|0
1679929500000|2023-03-27 15:05:00|3489.63|3489.63|3486.09|3486.09|3489.83|3489.83|3486.09|3486.09|0
1679929800000|2023-03-27 15:10:00|3485.99|3485.99|3486.34|3486.34|3487.61|3487.61|3482.81|3482.81|0
1679930100000|2023-03-27 15:15:00|3485.7|3485.7|3484.59|3484.59|3487.29|3487.29|3484.38|3484.38|0
1679930400000|2023-03-27 15:20:00|3485.22|3485.22|3487.53|3487.53|3487.53|3487.53|3484.79|3484.79|0
1679930700000|2023-03-27 15:25:00|3488.16|3488.16|3491.02|3491.02|3491.66|3491.66|3487.38|3487.38|0
1679987700000|2023-03-28 07:15:00|3506.67|3506.67|3506.2|3506.2|3510.58|3510.58|3505.93|3505.93|0
1679988000000|2023-03-28 07:20:00|3504.93|3504.93|3505.67|3505.67|3506.5|3506.5|3503.26|3503.26|0
1679988300000|2023-03-28 07:25:00|3503.76|3503.76|3505.1|3505.1|3506.3|3506.3|3502.49|3502.49|0
1679988600000|2023-03-28 07:30:00|3504.1|3504.1|3491.2|3491.2|3504.1|3504.1|3489.92|3489.92|0
1679988900000|2023-03-28 07:35:00|3491.5|3491.5|3493.91|3493.91|3496.55|3496.55|3488.62|3488.62|0
1679989200000|2023-03-28 07:40:00|3495.18|3495.18|3484.34|3484.34|3498.32|3498.32|3484.34|3484.34|0
1679989500000|2023-03-28 07:45:00|3484.98|3484.98|3481.37|3481.37|3490.06|3490.06|3479.46|3479.46|0
1679989800000|2023-03-28 07:50:00|3480.1|3480.1|3476.56|3476.56|3482|3482|3475.28|3475.28|0
1679990100000|2023-03-28 07:55:00|3476.76|3476.76|3473.75|3473.75|3481.14|3481.14|3473.75|3473.75|0
1679990400000|2023-03-28 08:00:00|3473.85|3473.85|3480|3480|3480|3480|3473.85|3473.85|0
1679990700000|2023-03-28 08:05:00|3477.46|3477.46|3480.4|3480.4|3480.4|3480.4|3477.46|3477.46|0
1679991000000|2023-03-28 08:10:00|3480.5|3480.5|3489|3489|3490.9|3490.9|3480.5|3480.5|0
1679991300000|2023-03-28 08:15:00|3487.09|3487.09|3490.06|3490.06|3491.2|3491.2|3486.45|3486.45|0
1679991600000|2023-03-28 08:20:00|3489.43|3489.43|3489.86|3489.86|3490.06|3490.06|3487.12|3487.12|0
1679991900000|2023-03-28 08:25:00|3489.23|3489.23|3489.29|3489.29|3493.04|3493.04|3489.23|3489.23|0
1679992200000|2023-03-28 08:30:00|3488.96|3488.96|3490.63|3490.63|3491.27|3491.27|3488.96|3488.96|0
1679992500000|2023-03-28 08:35:00|3490.83|3490.83|3489.16|3489.16|3491.77|3491.77|3488.49|3488.49|0
1679992800000|2023-03-28 08:40:00|3489.46|3489.46|3488.09|3488.09|3491.37|3491.37|3488.09|3488.09|0
1679993100000|2023-03-28 08:45:00|3485.55|3485.55|3486.75|3486.75|3488.43|3488.43|3484.85|3484.85|0
1679993400000|2023-03-28 08:50:00|3487.05|3487.05|3488.43|3488.43|3489.06|3489.06|3486.85|3486.85|0
1679993700000|2023-03-28 08:55:00|3490.33|3490.33|3487.79|3487.79|3490.33|3490.33|3487.79|3487.79|0
1679994000000|2023-03-28 09:00:00|3489.06|3489.06|3486.62|3486.62|3489.06|3489.06|3486.42|3486.42|0
1679994300000|2023-03-28 09:05:00|3488.53|3488.53|3489.8|3489.8|3489.8|3489.8|3488.53|3488.53|0
1679994600000|2023-03-28 09:10:00|3490.43|3490.43|3498.49|3498.49|3498.49|3498.49|3490.43|3490.43|0
1679994900000|2023-03-28 09:15:00|3497.22|3497.22|3496.13|3496.13|3498.03|3498.03|3495.95|3495.95|0
1679995200000|2023-03-28 09:20:00|3496.49|3496.49|3496.57|3496.57|3499.11|3499.11|3496.49|3496.49|0
1679995500000|2023-03-28 09:25:00|3499.11|3499.11|3499.01|3499.01|3499.11|3499.11|3497.01|3497.01|0
1679995800000|2023-03-28 09:30:00|3500.28|3500.28|3498.71|3498.71|3500.28|3500.28|3498.28|3498.28|0
1679996100000|2023-03-28 09:35:00|3498.54|3498.54|3495.88|3495.88|3498.54|3498.54|3495.43|3495.43|0
1679996400000|2023-03-28 09:40:00|3496.18|3496.18|3490.67|3490.67|3497.45|3497.45|3490.67|3490.67|0
1679996700000|2023-03-28 09:45:00|3487.49|3487.49|3487.39|3487.39|3488.13|3488.13|3486.12|3486.12|0
1679997000000|2023-03-28 09:50:00|3488.03|3488.03|3488.46|3488.46|3488.46|3488.46|3485.49|3485.49|0
1679997300000|2023-03-28 09:55:00|3489.1|3489.1|3484.85|3484.85|3489.1|3489.1|3484.85|3484.85|0
1679997600000|2023-03-28 10:00:00|3484.75|3484.75|3484.12|3484.12|3487.29|3487.29|3484.12|3484.12|0
1679997900000|2023-03-28 10:05:00|3483.95|3483.95|3484.15|3484.15|3484.79|3484.79|3482.04|3482.04|0
1679998200000|2023-03-28 10:10:00|3484.79|3484.79|3483.31|3483.31|3484.79|3484.79|3480.87|3480.87|0
1679998500000|2023-03-28 10:15:00|3483.95|3483.95|3483.95|3483.95|3483.95|3483.95|3483.95|3483.95|0
1679998800000|2023-03-28 10:20:00|3484.58|3484.58|3485.12|3485.12|3485.22|3485.22|3483.31|3483.31|0
1679999100000|2023-03-28 10:25:00|3485.02|3485.02|3485.12|3485.12|3485.12|3485.12|3483.75|3483.75|0
1679999400000|2023-03-28 10:30:00|3485.75|3485.75|3482.91|3482.91|3485.75|3485.75|3482.91|3482.91|0
1679999700000|2023-03-28 10:35:00|3482.28|3482.28|3480.31|3480.31|3482.85|3482.85|3480.31|3480.31|0
1680000000000|2023-03-28 10:40:00|3479.68|3479.68|3479.81|3479.81|3480.31|3480.31|3479.58|3479.58|0
1680000300000|2023-03-28 10:45:00|3478.54|3478.54|3477.27|3477.27|3478.54|3478.54|3477.27|3477.27|0
1680000600000|2023-03-28 10:50:00|3476.63|3476.63|3476.97|3476.97|3478.54|3478.54|3475.9|3475.9|0
1680000900000|2023-03-28 10:55:00|3476.86|3476.86|3483.52|3483.52|3483.52|3483.52|3476.86|3476.86|0
1680001200000|2023-03-28 11:00:00|3483.42|3483.42|3485.63|3485.63|3486.26|3486.26|3483.42|3483.42|0
1680001500000|2023-03-28 11:05:00|3485.83|3485.83|3483.39|3483.39|3486.03|3486.03|3482.75|3482.75|0
1680001800000|2023-03-28 11:10:00|3485.93|3485.93|3485.29|3485.29|3486.56|3486.56|3484.66|3484.66|0
1680002100000|2023-03-28 11:15:00|3485.39|3485.39|3477.15|3477.15|3486.03|3486.03|3476.51|3476.51|0
1680002400000|2023-03-28 11:20:00|3476.51|3476.51|3479.05|3479.05|3480.32|3480.32|3476.51|3476.51|0
1680002700000|2023-03-28 11:25:00|3480.32|3480.32|3477.78|3477.78|3480.32|3480.32|3476.41|3476.41|0
1680003000000|2023-03-28 11:30:00|3477.68|3477.68|3479.15|3479.15|3479.78|3479.78|3477.68|3477.68|0
1680003300000|2023-03-28 11:35:00|3478.95|3478.95|3478.31|3478.31|3479.58|3479.58|3477.68|3477.68|0
1680003600000|2023-03-28 11:40:00|3478.95|3478.95|3478.31|3478.31|3479.58|3479.58|3477.68|3477.68|0
1680003900000|2023-03-28 11:45:00|3478.95|3478.95|3481.85|3481.85|3481.85|3481.85|3478.95|3478.95|0
1680004200000|2023-03-28 11:50:00|3483.12|3483.12|3479.04|3479.04|3483.12|3483.12|3479.04|3479.04|0
1680004500000|2023-03-28 11:55:00|3479.14|3479.14|3476.37|3476.37|3479.54|3479.54|3476.37|3476.37|0
1680004800000|2023-03-28 12:00:00|3476.27|3476.27|3476.84|3476.84|3476.84|3476.84|3475.57|3475.57|0
1680005100000|2023-03-28 12:05:00|3477.47|3477.47|3477.57|3477.57|3479.48|3479.48|3477.47|3477.47|0
1680005400000|2023-03-28 12:10:00|3478.21|3478.21|3481.86|3481.86|3481.86|3481.86|3478.21|3478.21|0
1680005700000|2023-03-28 12:15:00|3481.22|3481.22|3479.67|3479.67|3481.22|3481.22|3479.67|3479.67|0
1680006000000|2023-03-28 12:20:00|3480.31|3480.31|3476.59|3476.59|3480.31|3480.31|3475.22|3475.22|0
1680006300000|2023-03-28 12:25:00|3475.32|3475.32|3472.07|3472.07|3476.86|3476.86|3472.07|3472.07|0
1680006600000|2023-03-28 12:30:00|3470.17|3470.17|3472.14|3472.14|3472.78|3472.78|3470.17|3470.17|0
1680006900000|2023-03-28 12:35:00|3471.97|3471.97|3472.91|3472.91|3473.31|3473.31|3471.64|3471.64|0
1680007200000|2023-03-28 12:40:00|3473.41|3473.41|3474.15|3474.15|3476.29|3476.29|3473.31|3473.31|0
1680007500000|2023-03-28 12:45:00|3473.79|3473.79|3474.61|3474.61|3476.51|3476.51|3473.79|3473.79|0
1680007800000|2023-03-28 12:50:00|3475.24|3475.24|3475.99|3475.99|3478.1|3478.1|3474.78|3474.78|0
1680008100000|2023-03-28 12:55:00|3476.63|3476.63|3475.99|3475.99|3477.26|3477.26|3475.99|3475.99|0
1680008400000|2023-03-28 13:00:00|3475.36|3475.36|3477.19|3477.19|3478.03|3478.03|3475.06|3475.06|0
1680008700000|2023-03-28 13:05:00|3477.38|3477.38|3478.53|3478.53|3478.83|3478.83|3477.38|3477.38|0
1680009000000|2023-03-28 13:10:00|3478.32|3478.32|3483.97|3483.97|3484.61|3484.61|3476.88|3476.88|0
1680009300000|2023-03-28 13:15:00|3484.61|3484.61|3485.01|3485.01|3486.28|3486.28|3484.37|3484.37|0
1680009600000|2023-03-28 13:20:00|3484.81|3484.81|3485.88|3485.88|3485.88|3485.88|3484.34|3484.34|0
1680009900000|2023-03-28 13:25:00|3485.25|3485.25|3488.19|3488.19|3488.19|3488.19|3484.41|3484.41|0
1680010200000|2023-03-28 13:30:00|3487.55|3487.55|3482.34|3482.34|3489.03|3489.03|3481.1|3481.1|0
1680010500000|2023-03-28 13:35:00|3482.98|3482.98|3492.09|3492.09|3492.73|3492.73|3480.43|3480.43|0
1680010800000|2023-03-28 13:40:00|3491.79|3491.79|3492.26|3492.26|3495.34|3495.34|3490.99|3490.99|0
1680011100000|2023-03-28 13:45:00|3492.06|3492.06|3495.07|3495.07|3496.51|3496.51|3492.06|3492.06|0
1680011400000|2023-03-28 13:50:00|3495.7|3495.7|3491.69|3491.69|3497.08|3497.08|3491.06|3491.06|0
1680011700000|2023-03-28 13:55:00|3492.33|3492.33|3487.68|3487.68|3492.96|3492.96|3486.41|3486.41|0
1680012000000|2023-03-28 14:00:00|3489.59|3489.59|3488.14|3488.14|3491.16|3491.16|3485.36|3485.36|0
1680012300000|2023-03-28 14:05:00|3488.24|3488.24|3491.65|3491.65|3491.65|3491.65|3483.59|3483.59|0
1680012600000|2023-03-28 14:10:00|3492.28|3492.28|3490.58|3490.58|3494.29|3494.29|3490.58|3490.58|0
1680012900000|2023-03-28 14:15:00|3491.21|3491.21|3488.52|3488.52|3491.21|3491.21|3486.03|3486.03|0
1680013200000|2023-03-28 14:20:00|3488.42|3488.42|3491.38|3491.38|3491.48|3491.48|3488.42|3488.42|0
1680013500000|2023-03-28 14:25:00|3490.75|3490.75|3484.46|3484.46|3490.75|3490.75|3483.18|3483.18|0
1680013800000|2023-03-28 14:30:00|3485.09|3485.09|3475.8|3475.8|3485.09|3485.09|3474.53|3474.53|0
1680014100000|2023-03-28 14:35:00|3476.43|3476.43|3475.7|3475.7|3477.61|3477.61|3473.89|3473.89|0
1680014400000|2023-03-28 14:40:00|3476.34|3476.34|3479.15|3479.15|3479.44|3479.44|3476.34|3476.34|0
1680014700000|2023-03-28 14:45:00|3479.78|3479.78|3485.25|3485.25|3485.25|3485.25|3478.51|3478.51|0
1680015000000|2023-03-28 14:50:00|3483.97|3483.97|3485.13|3485.13|3486.84|3486.84|3481.89|3481.89|0
1680015300000|2023-03-28 14:55:00|3486.4|3486.4|3484.5|3484.5|3487.04|3487.04|3483.03|3483.03|0
1680015600000|2023-03-28 15:00:00|3483.86|3483.86|3483.43|3483.43|3484.06|3484.06|3482.49|3482.49|0
1680015900000|2023-03-28 15:05:00|3483.63|3483.63|3481.23|3481.23|3484.61|3484.61|3481.23|3481.23|0
1680016200000|2023-03-28 15:10:00|3481.86|3481.86|3481.63|3481.63|3482.5|3482.5|3479.96|3479.96|0
1680016500000|2023-03-28 15:15:00|3481.23|3481.23|3481.34|3481.34|3482.09|3482.09|3480.18|3480.18|0
1680016800000|2023-03-28 15:20:00|3481.18|3481.18|3479.5|3479.5|3481.51|3481.51|3479.07|3479.07|0
1680017100000|2023-03-28 15:25:00|3479.6|3479.6|3481.81|3481.81|3482.45|3482.45|3478.43|3478.43|0
1680074100000|2023-03-29 07:15:00|3504.98|3504.98|3507.17|3507.17|3508.44|3508.44|3501.45|3501.45|0
1680074400000|2023-03-29 07:20:00|3506.97|3506.97|3501.05|3501.05|3507.81|3507.81|3500.42|3500.42|0
1680074700000|2023-03-29 07:25:00|3500.85|3500.85|3502.59|3502.59|3502.59|3502.59|3498.58|3498.58|0
1680075000000|2023-03-29 07:30:00|3501.32|3501.32|3501.46|3501.46|3504.77|3504.77|3500.69|3500.69|0
1680075300000|2023-03-29 07:35:00|3499.55|3499.55|3499.25|3499.25|3499.88|3499.88|3496.71|3496.71|0
1680075600000|2023-03-29 07:40:00|3496.71|3496.71|3500.09|3500.09|3501.36|3501.36|3496.71|3496.71|0
1680075900000|2023-03-29 07:45:00|3500.72|3500.72|3507.17|3507.17|3507.17|3507.17|3500.09|3500.09|0
1680076200000|2023-03-29 07:50:00|3505.27|3505.27|3500.82|3500.82|3505.27|3505.27|3500.82|3500.82|0
1680076500000|2023-03-29 07:55:00|3500.19|3500.19|3500.29|3500.29|3503.53|3503.53|3500.19|3500.19|0
1680076800000|2023-03-29 08:00:00|3499.02|3499.02|3495.74|3495.74|3499.02|3499.02|3493.2|3493.2|0
1680077100000|2023-03-29 08:05:00|3495.1|3495.1|3495.71|3495.71|3496.37|3496.37|3494.74|3494.74|0
1680077400000|2023-03-29 08:10:00|3495.31|3495.31|3498.72|3498.72|3499.76|3499.76|3495.31|3495.31|0
1680077700000|2023-03-29 08:15:00|3500.63|3500.63|3501.16|3501.16|3501.26|3501.26|3498.72|3498.72|0
1680078000000|2023-03-29 08:20:00|3500.53|3500.53|3504.1|3504.1|3504.1|3504.1|3500.53|3500.53|0
1680078300000|2023-03-29 08:25:00|3504.27|3504.27|3502.84|3502.84|3506.18|3506.18|3500.93|3500.93|0
1680078600000|2023-03-29 08:30:00|3502.94|3502.94|3512.23|3512.23|3512.23|3512.23|3502.94|3502.94|0
1680078900000|2023-03-29 08:35:00|3510.33|3510.33|3515.84|3515.84|3515.84|3515.84|3510.33|3510.33|0
1680079200000|2023-03-29 08:40:00|3517.12|3517.12|3510.2|3510.2|3517.12|3517.12|3503.85|3503.85|0
1680079500000|2023-03-29 08:45:00|3508.93|3508.93|3507.76|3507.76|3509.66|3509.66|3506.49|3506.49|0
1680079800000|2023-03-29 08:50:00|3507.86|3507.86|3509.23|3509.23|3509.97|3509.97|3506.59|3506.59|0
1680080100000|2023-03-29 08:55:00|3508.6|3508.6|3512.91|3512.91|3512.91|3512.91|3508.43|3508.43|0
1680080400000|2023-03-29 09:00:00|3514.81|3514.81|3513.74|3513.74|3514.81|3514.81|3511.64|3511.64|0
1680080700000|2023-03-29 09:05:00|3512.47|3512.47|3511.66|3511.66|3512.47|3512.47|3507.85|3507.85|0
1680081000000|2023-03-29 09:10:00|3511.82|3511.82|3509.65|3509.65|3512.62|3512.62|3509.02|3509.02|0
1680081300000|2023-03-29 09:15:00|3509.55|3509.55|3509.12|3509.12|3511.12|3511.12|3509.12|3509.12|0
1680081600000|2023-03-29 09:20:00|3507.85|3507.85|3511.99|3511.99|3512.09|3512.09|3507.85|3507.85|0
1680081900000|2023-03-29 09:25:00|3512.39|3512.39|3511.49|3511.49|3513.39|3513.39|3510.85|3510.85|0
1680082200000|2023-03-29 09:30:00|3512.76|3512.76|3516.5|3516.5|3517.14|3517.14|3512.76|3512.76|0
1680082500000|2023-03-29 09:35:00|3517.14|3517.14|3522.72|3522.72|3522.72|3522.72|3517.14|3517.14|0
1680082800000|2023-03-29 09:40:00|3524.63|3524.63|3527.84|3527.84|3528.14|3528.14|3524.63|3524.63|0
1680083100000|2023-03-29 09:45:00|3529.11|3529.11|3529.61|3529.61|3530.38|3530.38|3527.5|3527.5|0
1680083400000|2023-03-29 09:50:00|3530.01|3530.01|3531.08|3531.08|3531.08|3531.08|3529.18|3529.18|0
1680083700000|2023-03-29 09:55:00|3531.38|3531.38|3528.98|3528.98|3532.02|3532.02|3528.34|3528.34|0
1680084000000|2023-03-29 10:00:00|3527.71|3527.71|3525.8|3525.8|3530.15|3530.15|3525.8|3525.8|0
1680084300000|2023-03-29 10:05:00|3527.07|3527.07|3527.74|3527.74|3527.74|3527.74|3526.47|3526.47|0
1680084600000|2023-03-29 10:10:00|3527.94|3527.94|3533.45|3533.45|3533.56|3533.56|3527.94|3527.94|0
1680084900000|2023-03-29 10:15:00|3532.18|3532.18|3530.11|3530.11|3532.18|3532.18|3527.57|3527.57|0
1680085200000|2023-03-29 10:20:00|3532.02|3532.02|3529.63|3529.63|3532.02|3532.02|3528.99|3528.99|0
1680085500000|2023-03-29 10:25:00|3529.43|3529.43|3530.6|3530.6|3532.17|3532.17|3529.33|3529.33|0
1680085800000|2023-03-29 10:30:00|3531.87|3531.87|3529.96|3529.96|3531.87|3531.87|3529.96|3529.96|0
1680086100000|2023-03-29 10:35:00|3529.33|3529.33|3527.42|3527.42|3529.33|3529.33|3526.79|3526.79|0
1680086400000|2023-03-29 10:40:00|3527.32|3527.32|3524.78|3524.78|3527.32|3527.32|3522.87|3522.87|0
1680086700000|2023-03-29 10:45:00|3524.58|3524.58|3524.58|3524.58|3524.58|3524.58|3524.48|3524.48|0
1680087000000|2023-03-29 10:50:00|3524.68|3524.68|3523.51|3523.51|3524.68|3524.68|3523.11|3523.11|0
1680087300000|2023-03-29 10:55:00|3522.24|3522.24|3518.46|3518.46|3522.24|3522.24|3516.86|3516.86|0
1680087600000|2023-03-29 11:00:00|3519.1|3519.1|3518.66|3518.66|3519.1|3519.1|3518.46|3518.46|0
1680087900000|2023-03-29 11:05:00|3519.3|3519.3|3518.66|3518.66|3521.2|3521.2|3518.66|3518.66|0
1680088200000|2023-03-29 11:10:00|3519.93|3519.93|3519.17|3519.17|3520.57|3520.57|3519.17|3519.17|0
1680088500000|2023-03-29 11:15:00|3519.27|3519.27|3528.33|3528.33|3528.33|3528.33|3519.27|3519.27|0
1680088800000|2023-03-29 11:20:00|3530.87|3530.87|3528.59|3528.59|3530.97|3530.97|3528.43|3528.43|0
1680089100000|2023-03-29 11:25:00|3527.96|3527.96|3527.12|3527.12|3527.96|3527.96|3526.49|3526.49|0
1680089400000|2023-03-29 11:30:00|3527.76|3527.76|3528.49|3528.49|3529.76|3529.76|3527.66|3527.66|0
1680089700000|2023-03-29 11:35:00|3528.69|3528.69|3525.62|3525.62|3528.69|3528.69|3524.25|3524.25|0
1680090000000|2023-03-29 11:40:00|3525.52|3525.52|3526.13|3526.13|3527.75|3527.75|3525.42|3525.42|0
1680090300000|2023-03-29 11:45:00|3525.5|3525.5|3524.63|3524.63|3525.5|3525.5|3524.63|3524.63|0
1680090600000|2023-03-29 11:50:00|3525.9|3525.9|3525.48|3525.48|3526.94|3526.94|3525.48|3525.48|0
1680090900000|2023-03-29 11:55:00|3523.58|3523.58|3517.38|3517.38|3523.58|3523.58|3517.38|3517.38|0
1680091200000|2023-03-29 12:00:00|3521.19|3521.19|3523.56|3523.56|3523.56|3523.56|3521.02|3521.02|0
1680091500000|2023-03-29 12:05:00|3522.29|3522.29|3520.06|3520.06|3522.39|3522.39|3518.15|3518.15|0
1680091800000|2023-03-29 12:10:00|3519.85|3519.85|3517.85|3517.85|3520.06|3520.06|3517.85|3517.85|0
1680092100000|2023-03-29 12:15:00|3518.21|3518.21|3520.47|3520.47|3520.47|3520.47|3517.93|3517.93|0
1680092400000|2023-03-29 12:20:00|3520.27|3520.27|3520.4|3520.4|3521.67|3521.67|3520.27|3520.27|0
1680092700000|2023-03-29 12:25:00|3520.2|3520.2|3521.23|3521.23|3522.23|3522.23|3520.2|3520.2|0
1680093000000|2023-03-29 12:30:00|3519.96|3519.96|3519.59|3519.59|3521.5|3521.5|3519.59|3519.59|0
1680093300000|2023-03-29 12:35:00|3518.96|3518.96|3517.69|3517.69|3518.96|3518.96|3516.32|3516.32|0
1680093600000|2023-03-29 12:40:00|3518.96|3518.96|3518.56|3518.56|3519.19|3519.19|3517.29|3517.29|0
1680093900000|2023-03-29 12:45:00|3519.83|3519.83|3517.92|3517.92|3520.21|3520.21|3517.92|3517.92|0
1680094200000|2023-03-29 12:50:00|3516.01|3516.01|3519.83|3519.83|3519.83|3519.83|3516.01|3516.01|0
1680094500000|2023-03-29 12:55:00|3520.46|3520.46|3523.97|3523.97|3523.97|3523.97|3519.83|3519.83|0
1680094800000|2023-03-29 13:00:00|3524.07|3524.07|3525.81|3525.81|3527.32|3527.32|3524.07|3524.07|0
1680095100000|2023-03-29 13:05:00|3525.18|3525.18|3523.06|3523.06|3525.18|3525.18|3521.73|3521.73|0
1680095400000|2023-03-29 13:10:00|3523.7|3523.7|3526.9|3526.9|3526.9|3526.9|3523.37|3523.37|0
1680095700000|2023-03-29 13:15:00|3525.63|3525.63|3530.59|3530.59|3530.59|3530.59|3525.44|3525.44|0
1680096000000|2023-03-29 13:20:00|3530.49|3530.49|3526.31|3526.31|3530.49|3530.49|3523.23|3523.23|0
1680096300000|2023-03-29 13:25:00|3526.49|3526.49|3521.62|3521.62|3526.49|3526.49|3520.51|3520.51|0
1680096600000|2023-03-29 13:30:00|3522.26|3522.26|3520.88|3520.88|3522.89|3522.89|3520.25|3520.25|0
1680096900000|2023-03-29 13:35:00|3521.52|3521.52|3513.8|3513.8|3521.72|3521.72|3513.7|3513.7|0
1680097200000|2023-03-29 13:40:00|3514.43|3514.43|3517.15|3517.15|3517.33|3517.33|3513.49|3513.49|0
1680097500000|2023-03-29 13:45:00|3517.79|3517.79|3523.42|3523.42|3524.59|3524.59|3517.51|3517.51|0
1680097800000|2023-03-29 13:50:00|3524.69|3524.69|3523.72|3523.72|3526.6|3526.6|3522.45|3522.45|0
1680098100000|2023-03-29 13:55:00|3523.54|3523.54|3518.24|3518.24|3524.05|3524.05|3518.24|3518.24|0
1680098400000|2023-03-29 14:00:00|3521.42|3521.42|3523.32|3523.32|3524.93|3524.93|3521.42|3521.42|0
1680098700000|2023-03-29 14:05:00|3523.96|3523.96|3522.5|3522.5|3523.96|3523.96|3520.7|3520.7|0
1680099000000|2023-03-29 14:10:00|3524.41|3524.41|3518.97|3518.97|3524.41|3524.41|3518.97|3518.97|0
1680099300000|2023-03-29 14:15:00|3516.42|3516.42|3518.93|3518.93|3518.93|3518.93|3513.95|3513.95|0
1680099600000|2023-03-29 14:20:00|3518.3|3518.3|3518.69|3518.69|3520.11|3520.11|3517.87|3517.87|0
1680099900000|2023-03-29 14:25:00|3519.32|3519.32|3522.22|3522.22|3523.67|3523.67|3519.32|3519.32|0
1680100200000|2023-03-29 14:30:00|3523.49|3523.49|3525.19|3525.19|3525.19|3525.19|3522.55|3522.55|0
1680100500000|2023-03-29 14:35:00|3527.1|3527.1|3525.93|3525.93|3527.43|3527.43|3524.25|3524.25|0
1680100800000|2023-03-29 14:40:00|3526.56|3526.56|3523.72|3523.72|3526.56|3526.56|3522.55|3522.55|0
1680101100000|2023-03-29 14:45:00|3523.09|3523.09|3519.88|3519.88|3523.09|3523.09|3519.88|3519.88|0
1680101400000|2023-03-29 14:50:00|3521.15|3521.15|3520.19|3520.19|3522.62|3522.62|3518.84|3518.84|0
1680101700000|2023-03-29 14:55:00|3520.82|3520.82|3515.34|3515.34|3521.42|3521.42|3515.34|3515.34|0
1680102000000|2023-03-29 15:00:00|3516.61|3516.61|3520.64|3520.64|3520.64|3520.64|3514.64|3514.64|0
1680102300000|2023-03-29 15:05:00|3521.27|3521.27|3521.42|3521.42|3522.9|3522.9|3520.79|3520.79|0
1680102600000|2023-03-29 15:10:00|3521.53|3521.53|3521.29|3521.29|3522.8|3522.8|3520.55|3520.55|0
1680102900000|2023-03-29 15:15:00|3521.19|3521.19|3520.05|3520.05|3522.02|3522.02|3519.72|3519.72|0
1680103200000|2023-03-29 15:20:00|3519.42|3519.42|3518.65|3518.65|3521.49|3521.49|3518.01|3518.01|0
1680103500000|2023-03-29 15:25:00|3518.01|3518.01|3518.82|3518.82|3519.62|3519.62|3516.64|3516.64|0
1680160500000|2023-03-30 07:15:00|3568.52|3568.52|3571.76|3571.76|3573.24|3573.24|3568.52|3568.52|0
1680160800000|2023-03-30 07:20:00|3571.16|3571.16|3572.66|3572.66|3580.05|3580.05|3571.16|3571.16|0
1680161100000|2023-03-30 07:25:00|3575.84|3575.84|3582.12|3582.12|3585.37|3585.37|3575.84|3575.84|0
1680161400000|2023-03-30 07:30:00|3582.02|3582.02|3583.8|3583.8|3583.8|3583.8|3581.26|3581.26|0
1680161700000|2023-03-30 07:35:00|3578.72|3578.72|3579.48|3579.48|3580.82|3580.82|3576.81|3576.81|0
1680162000000|2023-03-30 07:40:00|3580.75|3580.75|3585.7|3585.7|3585.7|3585.7|3579.48|3579.48|0
1680162300000|2023-03-30 07:45:00|3586.33|3586.33|3581.25|3581.25|3586.97|3586.97|3581.25|3581.25|0
1680162600000|2023-03-30 07:50:00|3582.52|3582.52|3582.99|3582.99|3584.26|3584.26|3581.95|3581.95|0
1680162900000|2023-03-30 07:55:00|3584.26|3584.26|3584.89|3584.89|3584.89|3584.89|3582.35|3582.35|0
1680163200000|2023-03-30 08:00:00|3584.19|3584.19|3586.06|3586.06|3586.06|3586.06|3580.65|3580.65|0
1680163500000|2023-03-30 08:05:00|3586.27|3586.27|3588.91|3588.91|3589.88|3589.88|3586.06|3586.06|0
1680163800000|2023-03-30 08:10:00|3588.81|3588.81|3589.34|3589.34|3589.34|3589.34|3585.53|3585.53|0
1680164100000|2023-03-30 08:15:00|3589.54|3589.54|3592.18|3592.18|3594.72|3594.72|3589.54|3589.54|0
1680164400000|2023-03-30 08:20:00|3591.55|3591.55|3592.59|3592.59|3592.59|3592.59|3586.9|3586.9|0
1680164700000|2023-03-30 08:25:00|3592.49|3592.49|3597.87|3597.87|3601.05|3601.05|3592.49|3592.49|0
1680165000000|2023-03-30 08:30:00|3598.5|3598.5|3600.71|3600.71|3600.91|3600.91|3597.54|3597.54|0
1680165300000|2023-03-30 08:35:00|3598.81|3598.81|3598.17|3598.17|3600.08|3600.08|3597.54|3597.54|0
1680165600000|2023-03-30 08:40:00|3597.57|3597.57|3596.83|3596.83|3600.01|3600.01|3596.83|3596.83|0
1680165900000|2023-03-30 08:45:00|3600.01|3600.01|3600.01|3600.01|3601.28|3601.28|3598.1|3598.1|0
1680166200000|2023-03-30 08:50:00|3600.64|3600.64|3599.37|3599.37|3601.91|3601.91|3599.37|3599.37|0
1680166500000|2023-03-30 08:55:00|3600.01|3600.01|3596.2|3596.2|3600.01|3600.01|3595.87|3595.87|0
1680166800000|2023-03-30 09:00:00|3596.8|3596.8|3601.12|3601.12|3601.12|3601.12|3596.8|3596.8|0
1680167100000|2023-03-30 09:05:00|3603.02|3603.02|3603.46|3603.46|3603.46|3603.46|3601.12|3601.12|0
1680167400000|2023-03-30 09:10:00|3603.26|3603.26|3604.06|3604.06|3604.06|3604.06|3602.79|3602.79|0
1680167700000|2023-03-30 09:15:00|3604.22|3604.22|3599.96|3599.96|3604.22|3604.22|3599.32|3599.32|0
1680168000000|2023-03-30 09:20:00|3599.76|3599.76|3596.08|3596.08|3600.69|3600.69|3596.08|3596.08|0
1680168300000|2023-03-30 09:25:00|3597.35|3597.35|3594.28|3594.28|3598.09|3598.09|3593|3593|0
1680168600000|2023-03-30 09:30:00|3594.17|3594.17|3591.65|3591.65|3594.28|3594.28|3591.02|3591.02|0
1680168900000|2023-03-30 09:35:00|3591.85|3591.85|3591.22|3591.22|3591.85|3591.85|3590.58|3590.58|0
1680169200000|2023-03-30 09:40:00|3591.12|3591.12|3591.29|3591.29|3591.39|3591.39|3590.75|3590.75|0
1680169500000|2023-03-30 09:45:00|3591.62|3591.62|3590.18|3590.18|3592.08|3592.08|3589.54|3589.54|0
1680169800000|2023-03-30 09:50:00|3590.36|3590.36|3590.28|3590.28|3592.18|3592.18|3590.28|3590.28|0
1680170100000|2023-03-30 09:55:00|3588.37|3588.37|3592.38|3592.38|3594.92|3594.92|3588.37|3588.37|0
1680170400000|2023-03-30 10:00:00|3592.18|3592.18|3588.37|3588.37|3592.18|3592.18|3588.37|3588.37|0
1680170700000|2023-03-30 10:05:00|3588.27|3588.27|3587.1|3587.1|3588.27|3588.27|3583.39|3583.39|0
1680171000000|2023-03-30 10:10:00|3587.74|3587.74|3589.07|3589.07|3589.17|3589.17|3587.74|3587.74|0
1680171300000|2023-03-30 10:15:00|3590.34|3590.34|3590.44|3590.44|3590.44|3590.44|3590.34|3590.34|0
1680171600000|2023-03-30 10:20:00|3590.34|3590.34|3589.51|3589.51|3590.34|3590.34|3589.51|3589.51|0
1680171900000|2023-03-30 10:25:00|3590.14|3590.14|3590.14|3590.14|3590.14|3590.14|3590.14|3590.14|0
1680172200000|2023-03-30 10:30:00|3588.87|3588.87|3590.24|3590.24|3590.24|3590.24|3588.34|3588.34|0
1680172500000|2023-03-30 10:35:00|3589.94|3589.94|3588.87|3588.87|3590.58|3590.58|3588.67|3588.67|0
1680172800000|2023-03-30 10:40:00|3589.51|3589.51|3589.81|3589.81|3590.44|3590.44|3589.51|3589.51|0
1680173100000|2023-03-30 10:45:00|3589.17|3589.17|3583.95|3583.95|3589.17|3589.17|3583.32|3583.32|0
1680173400000|2023-03-30 10:50:00|3584.59|3584.59|3584.06|3584.06|3584.59|3584.59|3583.25|3583.25|0
1680173700000|2023-03-30 10:55:00|3584.24|3584.24|3586.14|3586.14|3586.14|3586.14|3584.24|3584.24|0
1680174000000|2023-03-30 11:00:00|3587.41|3587.41|3591.39|3591.39|3591.39|3591.39|3584.87|3584.87|0
1680174300000|2023-03-30 11:05:00|3590.12|3590.12|3590.56|3590.56|3590.76|3590.76|3590.12|3590.12|0
1680174600000|2023-03-30 11:10:00|3589.92|3589.92|3589.29|3589.29|3589.92|3589.92|3589.29|3589.29|0
1680174900000|2023-03-30 11:15:00|3586.75|3586.75|3577.62|3577.62|3586.75|3586.75|3577.62|3577.62|0
1680175200000|2023-03-30 11:20:00|3580.16|3580.16|3582.53|3582.53|3583.34|3583.34|3580.16|3580.16|0
1680175500000|2023-03-30 11:25:00|3583.81|3583.81|3587.82|3587.82|3587.82|3587.82|3583.81|3583.81|0
1680175800000|2023-03-30 11:30:00|3587.92|3587.92|3588.22|3588.22|3590.13|3590.13|3587.82|3587.82|0
1680176100000|2023-03-30 11:35:00|3586.95|3586.95|3585.04|3585.04|3586.95|3586.95|3585.04|3585.04|0
1680176400000|2023-03-30 11:40:00|3585.45|3585.45|3576.75|3576.75|3585.65|3585.65|3576.75|3576.75|0
1680176700000|2023-03-30 11:45:00|3577.39|3577.39|3576.75|3576.75|3580.57|3580.57|3575.48|3575.48|0
1680177000000|2023-03-30 11:50:00|3577.39|3577.39|3575.25|3575.25|3582.4|3582.4|3575.25|3575.25|0
1680177300000|2023-03-30 11:55:00|3574.61|3574.61|3577.82|3577.82|3580.37|3580.37|3573.81|3573.81|0
1680177600000|2023-03-30 12:00:00|3578.03|3578.03|3575.38|3575.38|3578.66|3578.66|3575.38|3575.38|0
1680177900000|2023-03-30 12:05:00|3576.65|3576.65|3573.95|3573.95|3576.65|3576.65|3573.95|3573.95|0
1680178200000|2023-03-30 12:10:00|3573.32|3573.32|3572.08|3572.08|3574.59|3574.59|3572.08|3572.08|0
1680178500000|2023-03-30 12:15:00|3571.98|3571.98|3570.71|3570.71|3574.62|3574.62|3570.71|3570.71|0
1680178800000|2023-03-30 12:20:00|3571.98|3571.98|3569.44|3569.44|3571.98|3571.98|3569.44|3569.44|0
1680179100000|2023-03-30 12:25:00|3569.34|3569.34|3566.69|3566.69|3570.51|3570.51|3566.69|3566.69|0
1680179400000|2023-03-30 12:30:00|3568.6|3568.6|3570.68|3570.68|3570.68|3570.68|3565.89|3565.89|0
1680179700000|2023-03-30 12:35:00|3570.78|3570.78|3569.24|3569.24|3570.78|3570.78|3569|3569|0
1680180000000|2023-03-30 12:40:00|3570.51|3570.51|3570.24|3570.24|3571.14|3571.14|3569.87|3569.87|0
1680180300000|2023-03-30 12:45:00|3570.34|3570.34|3570.39|3570.39|3570.39|3570.39|3568.43|3568.43|0
1680180600000|2023-03-30 12:50:00|3569.12|3569.12|3571.36|3571.36|3571.66|3571.66|3569.12|3569.12|0
1680180900000|2023-03-30 12:55:00|3571.56|3571.56|3571.02|3571.02|3571.66|3571.66|3567.75|3567.75|0
1680181200000|2023-03-30 13:00:00|3571.66|3571.66|3568.51|3568.51|3573.56|3573.56|3568.51|3568.51|0
1680181500000|2023-03-30 13:05:00|3567.88|3567.88|3565.67|3565.67|3567.98|3567.98|3565.67|3565.67|0
1680181800000|2023-03-30 13:10:00|3565.03|3565.03|3567.68|3567.68|3567.68|3567.68|3564.4|3564.4|0
1680182100000|2023-03-30 13:15:00|3568.95|3568.95|3568.95|3568.95|3568.95|3568.95|3568.31|3568.31|0
1680182400000|2023-03-30 13:20:00|3567.04|3567.04|3566.94|3566.94|3567.04|3567.04|3566.31|3566.31|0
1680182700000|2023-03-30 13:25:00|3566.31|3566.31|3566.1|3566.1|3568.31|3568.31|3566.1|3566.1|0
1680183000000|2023-03-30 13:30:00|3564.83|3564.83|3570.02|3570.02|3573.09|3573.09|3564.83|3564.83|0
1680183300000|2023-03-30 13:35:00|3569.92|3569.92|3574.16|3574.16|3574.8|3574.8|3567.71|3567.71|0
1680183600000|2023-03-30 13:40:00|3572.26|3572.26|3572.96|3572.96|3574.87|3574.87|3570.96|3570.96|0
1680183900000|2023-03-30 13:45:00|3571.69|3571.69|3579.91|3579.91|3579.91|3579.91|3571.69|3571.69|0
1680184200000|2023-03-30 13:50:00|3581.18|3581.18|3577.37|3577.37|3581.18|3581.18|3573.36|3573.36|0
1680184500000|2023-03-30 13:55:00|3578.64|3578.64|3582.92|3582.92|3583.02|3583.02|3578.01|3578.01|0
1680184800000|2023-03-30 14:00:00|3583.56|3583.56|3576.87|3576.87|3583.56|3583.56|3576.87|3576.87|0
1680185100000|2023-03-30 14:05:00|3576.24|3576.24|3576.71|3576.71|3576.71|3576.71|3571.69|3571.69|0
1680185400000|2023-03-30 14:10:00|3576.07|3576.07|3571.29|3571.29|3576.07|3576.07|3571.06|3571.06|0
1680185700000|2023-03-30 14:15:00|3571.92|3571.92|3573.6|3573.6|3574.23|3574.23|3570.32|3570.32|0
1680186000000|2023-03-30 14:20:00|3574.23|3574.23|3577.58|3577.58|3579.58|3579.58|3574.23|3574.23|0
1680186300000|2023-03-30 14:25:00|3577.41|3577.41|3581.22|3581.22|3582.49|3582.49|3577.41|3577.41|0
1680186600000|2023-03-30 14:30:00|3583.13|3583.13|3581.19|3581.19|3587.21|3587.21|3580.65|3580.65|0
1680186900000|2023-03-30 14:35:00|3580.55|3580.55|3577.71|3577.71|3580.55|3580.55|3574.97|3574.97|0
1680187200000|2023-03-30 14:40:00|3577.61|3577.61|3573.39|3573.39|3577.61|3577.61|3573.39|3573.39|0
1680187500000|2023-03-30 14:45:00|3572.76|3572.76|3572.12|3572.12|3574.23|3574.23|3571.59|3571.59|0
1680187800000|2023-03-30 14:50:00|3571.49|3571.49|3570.28|3570.28|3571.49|3571.49|3569.85|3569.85|0
1680188100000|2023-03-30 14:55:00|3569.65|3569.65|3569.82|3569.82|3570.79|3570.79|3568.25|3568.25|0
1680188400000|2023-03-30 15:00:00|3570.46|3570.46|3572.32|3572.32|3572.96|3572.96|3568.55|3568.55|0
1680188700000|2023-03-30 15:05:00|3572.49|3572.49|3573.06|3573.06|3573.69|3573.69|3571.79|3571.79|0
1680189000000|2023-03-30 15:10:00|3572.89|3572.89|3569.69|3569.69|3575.71|3575.71|3569.69|3569.69|0
1680189300000|2023-03-30 15:15:00|3569.59|3569.59|3571.66|3571.66|3572.29|3572.29|3569.18|3569.18|0
1680189600000|2023-03-30 15:20:00|3572.93|3572.93|3576|3576|3576|3576|3572.29|3572.29|0
1680189900000|2023-03-30 15:25:00|3575.67|3575.67|3572.4|3572.4|3578.31|3578.31|3570.5|3570.5|0
1680246900000|2023-03-31 07:15:00|3580.99|3580.99|3575.73|3575.73|3581.45|3581.45|3575.73|3575.73|0
1680247200000|2023-03-31 07:20:00|3575.84|3575.84|3571.42|3571.42|3575.84|3575.84|3571.42|3571.42|0
1680247500000|2023-03-31 07:25:00|3565.7|3565.7|3564.2|3564.2|3568.88|3568.88|3563.16|3563.16|0
1680247800000|2023-03-31 07:30:00|3564.7|3564.7|3562.16|3562.16|3566.6|3566.6|3562.16|3562.16|0
1680248100000|2023-03-31 07:35:00|3560.25|3560.25|3554.33|3554.33|3560.25|3560.25|3554.33|3554.33|0
1680248400000|2023-03-31 07:40:00|3553.06|3553.06|3555.27|3555.27|3556.54|3556.54|3552.43|3552.43|0
1680248700000|2023-03-31 07:45:00|3552.09|3552.09|3556.41|3556.41|3556.41|3556.41|3551.76|3551.76|0
1680249000000|2023-03-31 07:50:00|3555.77|3555.77|3557.68|3557.68|3560.86|3560.86|3555.77|3555.77|0
1680249300000|2023-03-31 07:55:00|3557.88|3557.88|3563.26|3563.26|3563.9|3563.9|3557.88|3557.88|0
1680249600000|2023-03-31 08:00:00|3563.9|3563.9|3558.75|3558.75|3563.9|3563.9|3558.75|3558.75|0
1680249900000|2023-03-31 08:05:00|3558.42|3558.42|3560.32|3560.32|3560.32|3560.32|3557.78|3557.78|0
1680250200000|2023-03-31 08:10:00|3560.52|3560.52|3564.64|3564.64|3564.64|3564.64|3560.52|3560.52|0
1680250500000|2023-03-31 08:15:00|3565.14|3565.14|3562.06|3562.06|3565.14|3565.14|3562.06|3562.06|0
1680250800000|2023-03-31 08:20:00|3561.42|3561.42|3566.01|3566.01|3566.01|3566.01|3561.42|3561.42|0
1680251100000|2023-03-31 08:25:00|3566.64|3566.64|3565.78|3565.78|3566.64|3566.64|3565.37|3565.37|0
1680251400000|2023-03-31 08:30:00|3567.68|3567.68|3572.2|3572.2|3572.2|3572.2|3567.68|3567.68|0
1680251700000|2023-03-31 08:35:00|3572.6|3572.6|3572.14|3572.14|3573.87|3573.87|3572.14|3572.14|0
1680252000000|2023-03-31 08:40:00|3571.5|3571.5|3573.31|3573.31|3573.81|3573.81|3571.5|3571.5|0
1680252300000|2023-03-31 08:45:00|3573.49|3573.49|3574.56|3574.56|3575.06|3575.06|3573.49|3573.49|0
1680252600000|2023-03-31 08:50:00|3574.46|3574.46|3571.08|3571.08|3575.09|3575.09|3570.64|3570.64|0
1680252900000|2023-03-31 08:55:00|3569.81|3569.81|3567.03|3567.03|3569.81|3569.81|3567.03|3567.03|0
1680253200000|2023-03-31 09:00:00|3566.93|3566.93|3563.76|3563.76|3566.93|3566.93|3563.76|3563.76|0
1680253500000|2023-03-31 09:05:00|3564.39|3564.39|3567.13|3567.13|3567.13|3567.13|3564.39|3564.39|0
1680253800000|2023-03-31 09:10:00|3567.77|3567.77|3567.47|3567.47|3568.74|3568.74|3567.47|3567.47|0
1680254100000|2023-03-31 09:15:00|3567.16|3567.16|3571.11|3571.11|3571.11|3571.11|3567.16|3567.16|0
1680254400000|2023-03-31 09:20:00|3571.95|3571.95|3572.48|3572.48|3572.48|3572.48|3571.85|3571.85|0
1680254700000|2023-03-31 09:25:00|3573.12|3573.12|3571.01|3571.01|3573.12|3573.12|3570.71|3570.71|0
1680255000000|2023-03-31 09:30:00|3570.38|3570.38|3571.85|3571.85|3571.85|3571.85|3569.64|3569.64|0
1680255300000|2023-03-31 09:35:00|3571.65|3571.65|3569.04|3569.04|3571.75|3571.75|3569.04|3569.04|0
1680255600000|2023-03-31 09:40:00|3568.94|3568.94|3573.82|3573.82|3574.22|3574.22|3568.94|3568.94|0
1680255900000|2023-03-31 09:45:00|3574.46|3574.46|3573.49|3573.49|3575.09|3575.09|3573.49|3573.49|0
1680256200000|2023-03-31 09:50:00|3573.39|3573.39|3569.17|3569.17|3573.39|3573.39|3569.17|3569.17|0
1680256500000|2023-03-31 09:55:00|3568.97|3568.97|3570.31|3570.31|3570.64|3570.64|3568.34|3568.34|0
1680256800000|2023-03-31 10:00:00|3572.22|3572.22|3569.68|3569.68|3572.22|3572.22|3569.68|3569.68|0
1680257100000|2023-03-31 10:05:00|3567.77|3567.77|3567.87|3567.87|3567.87|3567.87|3567.77|3567.77|0
1680257400000|2023-03-31 10:10:00|3567.77|3567.77|3569.86|3569.86|3570.49|3570.49|3567.77|3567.77|0
1680257700000|2023-03-31 10:15:00|3571.76|3571.76|3570.59|3570.59|3573.13|3573.13|3570.59|3570.59|0
1680258000000|2023-03-31 10:20:00|3569.96|3569.96|3569.02|3569.02|3569.96|3569.96|3569.02|3569.02|0
1680258300000|2023-03-31 10:25:00|3568.39|3568.39|3572.6|3572.6|3572.6|3572.6|3567.75|3567.75|0
1680258600000|2023-03-31 10:30:00|3572.93|3572.93|3570.93|3570.93|3572.93|3572.93|3570.93|3570.93|0
1680258900000|2023-03-31 10:35:00|3571.03|3571.03|3570.12|3570.12|3571.03|3571.03|3568.85|3568.85|0
1680259200000|2023-03-31 10:40:00|3570.86|3570.86|3571.49|3571.49|3572.77|3572.77|3570.22|3570.22|0
1680259500000|2023-03-31 10:45:00|3571.19|3571.19|3571.93|3571.93|3571.93|3571.93|3571.19|3571.19|0
1680259800000|2023-03-31 10:50:00|3571.73|3571.73|3565.17|3565.17|3573.63|3573.63|3565.17|3565.17|0
1680260100000|2023-03-31 10:55:00|3565.81|3565.81|3559.59|3559.59|3565.81|3565.81|3559.59|3559.59|0
1680260400000|2023-03-31 11:00:00|3559.79|3559.79|3560.22|3560.22|3561.06|3561.06|3559.79|3559.79|0
1680260700000|2023-03-31 11:05:00|3560.86|3560.86|3563|3563|3563|3563|3560.86|3560.86|0
1680261000000|2023-03-31 11:10:00|3562.84|3562.84|3565.48|3565.48|3565.48|3565.48|3562.3|3562.3|0
1680261300000|2023-03-31 11:15:00|3565.38|3565.38|3557.79|3557.79|3565.38|3565.38|3557.79|3557.79|0
1680261600000|2023-03-31 11:20:00|3556.51|3556.51|3560.63|3560.63|3560.63|3560.63|3556.51|3556.51|0
1680261900000|2023-03-31 11:25:00|3559.36|3559.36|3560.09|3560.09|3560.09|3560.09|3558.72|3558.72|0
1680262200000|2023-03-31 11:30:00|3560.19|3560.19|3559.52|3559.52|3560.5|3560.5|3558.25|3558.25|0
1680262500000|2023-03-31 11:35:00|3559.42|3559.42|3559.46|3559.46|3560.06|3560.06|3559.42|3559.42|0
1680262800000|2023-03-31 11:40:00|3559.79|3559.79|3561.23|3561.23|3561.41|3561.41|3559.63|3559.63|0
1680263100000|2023-03-31 11:45:00|3561.86|3561.86|3562.97|3562.97|3562.97|3562.97|3561.23|3561.23|0
1680263400000|2023-03-31 11:50:00|3563.6|3563.6|3562.23|3562.23|3563.6|3563.6|3562.23|3562.23|0
1680263700000|2023-03-31 11:55:00|3562.13|3562.13|3567.28|3567.28|3567.28|3567.28|3560.92|3560.92|0
1680264000000|2023-03-31 12:00:00|3567.91|3567.91|3566.27|3566.27|3567.91|3567.91|3566.01|3566.01|0
1680264300000|2023-03-31 12:05:00|3566.37|3566.37|3566.37|3566.37|3566.37|3566.37|3566.37|3566.37|0
1680264600000|2023-03-31 12:10:00|3567.64|3567.64|3567.01|3567.01|3567.64|3567.64|3567.01|3567.01|0
1680264900000|2023-03-31 12:15:00|3567.64|3567.64|3567.01|3567.01|3567.64|3567.64|3565.74|3565.74|0
1680265200000|2023-03-31 12:20:00|3566.37|3566.37|3568.48|3568.48|3568.48|3568.48|3566.37|3566.37|0
1680265500000|2023-03-31 12:25:00|3567.84|3567.84|3566.27|3566.27|3567.84|3567.84|3566.27|3566.27|0
1680265800000|2023-03-31 12:30:00|3565.64|3565.64|3570.5|3570.5|3576.15|3576.15|3564.9|3564.9|0
1680266100000|2023-03-31 12:35:00|3569.23|3569.23|3570.7|3570.7|3570.7|3570.7|3566.69|3566.69|0
1680266400000|2023-03-31 12:40:00|3571.97|3571.97|3570.07|3570.07|3571.97|3571.97|3570.07|3570.07|0
1680266700000|2023-03-31 12:45:00|3571.34|3571.34|3567.32|3567.32|3571.34|3571.34|3567.32|3567.32|0
1680267000000|2023-03-31 12:50:00|3567.16|3567.16|3565.72|3565.72|3568.26|3568.26|3565.72|3565.72|0
1680267300000|2023-03-31 12:55:00|3566.36|3566.36|3569.33|3569.33|3569.97|3569.97|3566.36|3566.36|0
1680267600000|2023-03-31 13:00:00|3568.97|3568.97|3566.35|3566.35|3570.79|3570.79|3566.35|3566.35|0
1680267900000|2023-03-31 13:05:00|3567.62|3567.62|3570.39|3570.39|3571.86|3571.86|3566.35|3566.35|0
1680268200000|2023-03-31 13:10:00|3572.3|3572.3|3565.31|3565.31|3572.3|3572.3|3565.31|3565.31|0
1680268500000|2023-03-31 13:15:00|3563.4|3563.4|3565.21|3565.21|3565.95|3565.95|3563.4|3563.4|0
1680268800000|2023-03-31 13:20:00|3565.84|3565.84|3570.93|3570.93|3572.2|3572.2|3565.84|3565.84|0
1680269100000|2023-03-31 13:25:00|3570.29|3570.29|3570.29|3570.29|3570.29|3570.29|3570.29|3570.29|0
1680269400000|2023-03-31 13:30:00|3567.75|3567.75|3572.67|3572.67|3575.21|3575.21|3567.75|3567.75|0
1680269700000|2023-03-31 13:35:00|3575.21|3575.21|3584.4|3584.4|3585.04|3585.04|3575.21|3575.21|0
1680270000000|2023-03-31 13:40:00|3585.04|3585.04|3583.77|3583.77|3585.67|3585.67|3583.13|3583.13|0
1680270300000|2023-03-31 13:45:00|3583.46|3583.46|3586.24|3586.24|3588.38|3588.38|3582.83|3582.83|0
1680270600000|2023-03-31 13:50:00|3587.51|3587.51|3581.89|3581.89|3587.51|3587.51|3581.89|3581.89|0
1680270900000|2023-03-31 13:55:00|3579.99|3579.99|3574|3574|3579.99|3579.99|3574|3574|0
1680271200000|2023-03-31 14:00:00|3574.64|3574.64|3578.08|3578.08|3579.35|3579.35|3574.64|3574.64|0
1680271500000|2023-03-31 14:05:00|3576.81|3576.81|3573.9|3573.9|3577.01|3577.01|3573.9|3573.9|0
1680271800000|2023-03-31 14:10:00|3574.23|3574.23|3571.53|3571.53|3574.23|3574.23|3570.79|3570.79|0
1680272100000|2023-03-31 14:15:00|3572.16|3572.16|3571.63|3571.63|3572.8|3572.8|3570.89|3570.89|0
1680272400000|2023-03-31 14:20:00|3570.99|3570.99|3572.8|3572.8|3574.07|3574.07|3570.99|3570.99|0
1680272700000|2023-03-31 14:25:00|3571.53|3571.53|3575.07|3575.07|3575.71|3575.71|3570.73|3570.73|0
1680273000000|2023-03-31 14:30:00|3574.87|3574.87|3573.27|3573.27|3576.14|3576.14|3573.27|3573.27|0
1680273300000|2023-03-31 14:35:00|3575.17|3575.17|3576.13|3576.13|3577.06|3577.06|3574.52|3574.52|0
1680273600000|2023-03-31 14:40:00|3576.76|3576.76|3580.72|3580.72|3580.72|3580.72|3576.13|3576.13|0
1680273900000|2023-03-31 14:45:00|3580.09|3580.09|3582.83|3582.83|3583.47|3583.47|3579.55|3579.55|0
1680274200000|2023-03-31 14:50:00|3584.1|3584.1|3579.55|3579.55|3584.1|3584.1|3578.28|3578.28|0
1680274500000|2023-03-31 14:55:00|3579.37|3579.37|3580.74|3580.74|3582.65|3582.65|3579.37|3579.37|0
1680274800000|2023-03-31 15:00:00|3580.01|3580.01|3579.34|3579.34|3580.01|3580.01|3577.97|3577.97|0
1680275100000|2023-03-31 15:05:00|3579.54|3579.54|3578.84|3578.84|3580.01|3580.01|3578.74|3578.74|0
1680275400000|2023-03-31 15:10:00|3579.2|3579.2|3578.98|3578.98|3580.55|3580.55|3577.83|3577.83|0
1680275700000|2023-03-31 15:15:00|3578.34|3578.34|3577.54|3577.54|3578.34|3578.34|3576.91|3576.91|0
1680276000000|2023-03-31 15:20:00|3577.74|3577.74|3579.12|3579.12|3579.12|3579.12|3577.74|3577.74|0
1680276300000|2023-03-31 15:25:00|3579.22|3579.22|3580.75|3580.75|3581.12|3581.12|3577.94|3577.94|0
1680506100000|2023-04-03 07:15:00|3577.95|3577.95|3568.39|3568.39|3577.95|3577.95|3567.75|3567.75|0
1680506400000|2023-04-03 07:20:00|3567.75|3567.75|3564.44|3564.44|3570.83|3570.83|3564.44|3564.44|0
1680506700000|2023-04-03 07:25:00|3564.14|3564.14|3554.18|3554.18|3564.77|3564.77|3553.84|3553.84|0
1680507000000|2023-04-03 07:30:00|3553.54|3553.54|3560.16|3560.16|3570.43|3570.43|3552.91|3552.91|0
1680507300000|2023-04-03 07:35:00|3560.36|3560.36|3563.41|3563.41|3568.29|3568.29|3551.54|3551.54|0
1680507600000|2023-04-03 07:40:00|3562.14|3562.14|3561.14|3561.14|3563.68|3563.68|3558.59|3558.59|0
1680507900000|2023-04-03 07:45:00|3563.68|3563.68|3562.34|3562.34|3563.68|3563.68|3558.53|3558.53|0
1680508200000|2023-04-03 07:50:00|3564.24|3564.24|3567.59|3567.59|3570.46|3570.46|3564.24|3564.24|0
1680508500000|2023-04-03 07:55:00|3568.86|3568.86|3570.83|3570.83|3570.93|3570.93|3567.55|3567.55|0
1680508800000|2023-04-03 08:00:00|3571.47|3571.47|3572.94|3572.94|3574.51|3574.51|3571.03|3571.03|0
1680509100000|2023-04-03 08:05:00|3573.24|3573.24|3574.31|3574.31|3577.58|3577.58|3573.24|3573.24|0
1680509400000|2023-04-03 08:10:00|3574.94|3574.94|3574.49|3574.49|3575.58|3575.58|3574.49|3574.49|0
1680509700000|2023-04-03 08:15:00|3576.39|3576.39|3578.78|3578.78|3580.05|3580.05|3575.76|3575.76|0
1680510000000|2023-04-03 08:20:00|3579.08|3579.08|3573.81|3573.81|3579.08|3579.08|3573.81|3573.81|0
1680510300000|2023-04-03 08:25:00|3574.44|3574.44|3575.71|3575.71|3575.71|3575.71|3574.44|3574.44|0
1680510600000|2023-04-03 08:30:00|3574.44|3574.44|3574.74|3574.74|3574.74|3574.74|3574.24|3574.24|0
1680510900000|2023-04-03 08:35:00|3577.92|3577.92|3579.62|3579.62|3579.82|3579.82|3577.28|3577.28|0
1680511200000|2023-04-03 08:40:00|3578.35|3578.35|3577.85|3577.85|3578.35|3578.35|3577.21|3577.21|0
1680511500000|2023-04-03 08:45:00|3579.76|3579.76|3578.1|3578.1|3579.76|3579.76|3577.35|3577.35|0
1680511800000|2023-04-03 08:50:00|3577.77|3577.77|3580.71|3580.71|3581.58|3581.58|3577.77|3577.77|0
1680512100000|2023-04-03 08:55:00|3581.35|3581.35|3581.45|3581.45|3584.19|3584.19|3580.18|3580.18|0
1680512400000|2023-04-03 09:00:00|3583.35|3583.35|3583.99|3583.99|3583.99|3583.99|3583.25|3583.25|0
1680512700000|2023-04-03 09:05:00|3585.26|3585.26|3588|3588|3588|3588|3585.26|3585.26|0
1680513000000|2023-04-03 09:10:00|3587.9|3587.9|3586.96|3586.96|3587.9|3587.9|3586.63|3586.63|0
1680513300000|2023-04-03 09:15:00|3589.51|3589.51|3600.74|3600.74|3602.01|3602.01|3588.87|3588.87|0
1680513600000|2023-04-03 09:20:00|3600.84|3600.84|3594.65|3594.65|3600.84|3600.84|3592.75|3592.75|0
1680513900000|2023-04-03 09:25:00|3593.38|3593.38|3588|3588|3593.38|3593.38|3588|3588|0
1680514200000|2023-04-03 09:30:00|3588.63|3588.63|3588.63|3588.63|3589.9|3589.9|3588|3588|0
1680514500000|2023-04-03 09:35:00|3588|3588|3587.36|3587.36|3588.63|3588.63|3587.36|3587.36|0
1680514800000|2023-04-03 09:40:00|3586.09|3586.09|3582.28|3582.28|3588|3588|3582.28|3582.28|0
1680515100000|2023-04-03 09:45:00|3581.65|3581.65|3580.73|3580.73|3581.65|3581.65|3578.62|3578.62|0
1680515400000|2023-04-03 09:50:00|3580.09|3580.09|3578.82|3578.82|3581.36|3581.36|3578.82|3578.82|0
1680515700000|2023-04-03 09:55:00|3577.55|3577.55|3576.82|3576.82|3578.82|3578.82|3576.82|3576.82|0
1680516000000|2023-04-03 10:00:00|3577.45|3577.45|3580.09|3580.09|3580.09|3580.09|3576.18|3576.18|0
1680516300000|2023-04-03 10:05:00|3581.36|3581.36|3581.8|3581.8|3581.8|3581.8|3579.89|3579.89|0
1680516600000|2023-04-03 10:10:00|3582.43|3582.43|3580.19|3580.19|3582.43|3582.43|3580.09|3580.09|0
1680516900000|2023-04-03 10:15:00|3580.83|3580.83|3576.58|3576.58|3581.03|3581.03|3575.95|3575.95|0
1680517200000|2023-04-03 10:20:00|3575.95|3575.95|3576.18|3576.18|3576.18|3576.18|3575.45|3575.45|0
1680517500000|2023-04-03 10:25:00|3577.45|3577.45|3574.14|3574.14|3577.89|3577.89|3574.14|3574.14|0
1680517800000|2023-04-03 10:30:00|3574.47|3574.47|3571.6|3571.6|3575.11|3575.11|3571.6|3571.6|0
1680518100000|2023-04-03 10:35:00|3572.87|3572.87|3575.04|3575.04|3575.68|3575.68|3572.87|3572.87|0
1680518400000|2023-04-03 10:40:00|3577.58|3577.58|3576.65|3576.65|3577.58|3577.58|3576.65|3576.65|0
1680518700000|2023-04-03 10:45:00|3576.55|3576.55|3578.59|3578.59|3580.49|3580.49|3576.05|3576.05|0
1680519000000|2023-04-03 10:50:00|3578.75|3578.75|3577.81|3577.81|3578.75|3578.75|3577.6|3577.6|0
1680519300000|2023-04-03 10:55:00|3577.6|3577.6|3576.99|3576.99|3577.6|3577.6|3575.62|3575.62|0
1680519600000|2023-04-03 11:00:00|3575.72|3575.72|3578.26|3578.26|3578.26|3578.26|3575.72|3575.72|0
1680519900000|2023-04-03 11:05:00|3577.63|3577.63|3576.16|3576.16|3577.73|3577.73|3576.16|3576.16|0
1680520200000|2023-04-03 11:10:00|3576.06|3576.06|3577.3|3577.3|3577.3|3577.3|3576.03|3576.03|0
1680520500000|2023-04-03 11:15:00|3578.57|3578.57|3578.26|3578.26|3578.57|3578.57|3577.63|3577.63|0
1680520800000|2023-04-03 11:20:00|3578.57|3578.57|3577.2|3577.2|3579.2|3579.2|3577.2|3577.2|0
1680521100000|2023-04-03 11:25:00|3575.29|3575.29|3577.83|3577.83|3579.1|3579.1|3575.29|3575.29|0
1680521400000|2023-04-03 11:30:00|3577.2|3577.2|3576.16|3576.16|3577.2|3577.2|3575.96|3575.96|0
1680521700000|2023-04-03 11:35:00|3576.26|3576.26|3576.36|3576.36|3576.99|3576.99|3576.26|3576.26|0
1680522000000|2023-04-03 11:40:00|3575.72|3575.72|3574.62|3574.62|3575.72|3575.72|3574.62|3574.62|0
1680522300000|2023-04-03 11:45:00|3576.53|3576.53|3575.89|3575.89|3576.53|3576.53|3574.62|3574.62|0
1680522600000|2023-04-03 11:50:00|3575.26|3575.26|3573.92|3573.92|3575.26|3575.26|3573.92|3573.92|0
1680522900000|2023-04-03 11:55:00|3573.28|3573.28|3569.37|3569.37|3573.28|3573.28|3565.26|3565.26|0
1680523200000|2023-04-03 12:00:00|3569.57|3569.57|3569.61|3569.61|3570.41|3570.41|3569.21|3569.21|0
1680523500000|2023-04-03 12:05:00|3568.34|3568.34|3568.34|3568.34|3568.34|3568.34|3565.8|3565.8|0
1680523800000|2023-04-03 12:10:00|3568.24|3568.24|3569.34|3569.34|3570.61|3570.61|3568.24|3568.24|0
1680524100000|2023-04-03 12:15:00|3569.44|3569.44|3569.44|3569.44|3570.08|3570.08|3569.44|3569.44|0
1680524400000|2023-04-03 12:20:00|3570.08|3570.08|3570.71|3570.71|3570.71|3570.71|3570.08|3570.08|0
1680524700000|2023-04-03 12:25:00|3571.35|3571.35|3571.35|3571.35|3571.35|3571.35|3570.71|3570.71|0
1680525000000|2023-04-03 12:30:00|3568.81|3568.81|3570.08|3570.08|3570.71|3570.71|3566.27|3566.27|0
1680525300000|2023-04-03 12:35:00|3570.18|3570.18|3571.35|3571.35|3571.35|3571.35|3568.81|3568.81|0
1680525600000|2023-04-03 12:40:00|3570.08|3570.08|3569.88|3569.88|3571.15|3571.15|3568.81|3568.81|0
1680525900000|2023-04-03 12:45:00|3569.24|3569.24|3568.51|3568.51|3571.15|3571.15|3568.51|3568.51|0
1680526200000|2023-04-03 12:50:00|3569.78|3569.78|3569.78|3569.78|3571.05|3571.05|3569.14|3569.14|0
1680526500000|2023-04-03 12:55:00|3570.41|3570.41|3570.51|3570.51|3571.05|3571.05|3569.78|3569.78|0
1680526800000|2023-04-03 13:00:00|3570.41|3570.41|3573.05|3573.05|3573.05|3573.05|3570.41|3570.41|0
1680527100000|2023-04-03 13:05:00|3572.95|3572.95|3570.88|3570.88|3573.59|3573.59|3570.88|3570.88|0
1680527400000|2023-04-03 13:10:00|3569.61|3569.61|3569.94|3569.94|3570.88|3570.88|3569.61|3569.61|0
1680527700000|2023-04-03 13:15:00|3569.31|3569.31|3569.94|3569.94|3570.58|3570.58|3569.31|3569.31|0
1680528000000|2023-04-03 13:20:00|3569.31|3569.31|3569.94|3569.94|3569.94|3569.94|3569.31|3569.31|0
1680528300000|2023-04-03 13:25:00|3570.58|3570.58|3568.2|3568.2|3570.58|3570.58|3568.2|3568.2|0
1680528600000|2023-04-03 13:30:00|3568.84|3568.84|3577.37|3577.37|3577.37|3577.37|3568.84|3568.84|0
1680528900000|2023-04-03 13:35:00|3574.82|3574.82|3571.25|3571.25|3574.82|3574.82|3571.25|3571.25|0
1680529200000|2023-04-03 13:40:00|3570.61|3570.61|3563.96|3563.96|3570.61|3570.61|3562.69|3562.69|0
1680529500000|2023-04-03 13:45:00|3565.86|3565.86|3564.59|3564.59|3567.33|3567.33|3563.96|3563.96|0
1680529800000|2023-04-03 13:50:00|3565.86|3565.86|3567.33|3567.33|3567.97|3567.97|3565.23|3565.23|0
1680530100000|2023-04-03 13:55:00|3566.7|3566.7|3560.26|3560.26|3566.86|3566.86|3560.26|3560.26|0
1680530400000|2023-04-03 14:00:00|3561.53|3561.53|3558.76|3558.76|3564.07|3564.07|3557.29|3557.29|0
1680530700000|2023-04-03 14:05:00|3560.03|3560.03|3551.83|3551.83|3560.03|3560.03|3550.56|3550.56|0
1680531000000|2023-04-03 14:10:00|3552.47|3552.47|3564.34|3564.34|3564.34|3564.34|3552.47|3552.47|0
1680531300000|2023-04-03 14:15:00|3563.7|3563.7|3564.87|3564.87|3566.24|3566.24|3563.6|3563.6|0
1680531600000|2023-04-03 14:20:00|3566.14|3566.14|3571.89|3571.89|3572.53|3572.53|3566.14|3566.14|0
1680531900000|2023-04-03 14:25:00|3572.53|3572.53|3568.41|3568.41|3573.16|3573.16|3567.78|3567.78|0
1680532200000|2023-04-03 14:30:00|3569.05|3569.05|3567.48|3567.48|3570.32|3570.32|3566.04|3566.04|0
1680532500000|2023-04-03 14:35:00|3568.11|3568.11|3558.31|3558.31|3568.11|3568.11|3557.68|3557.68|0
1680532800000|2023-04-03 14:40:00|3560.32|3560.32|3562.31|3562.31|3563.59|3563.59|3555.41|3555.41|0
1680533100000|2023-04-03 14:45:00|3564.86|3564.86|3559.11|3559.11|3565.49|3565.49|3559.11|3559.11|0
1680533400000|2023-04-03 14:50:00|3556.56|3556.56|3555.36|3555.36|3556.56|3556.56|3552.82|3552.82|0
1680533700000|2023-04-03 14:55:00|3554.72|3554.72|3553.27|3553.27|3555.36|3555.36|3551.75|3551.75|0
1680534000000|2023-04-03 15:00:00|3553.91|3553.91|3554.01|3554.01|3556.55|3556.55|3553.81|3553.81|0
1680534300000|2023-04-03 15:05:00|3555.28|3555.28|3554.49|3554.49|3555.91|3555.91|3553.21|3553.21|0
1680534600000|2023-04-03 15:10:00|3554.59|3554.59|3556.73|3556.73|3557.13|3557.13|3553.32|3553.32|0
1680534900000|2023-04-03 15:15:00|3556.1|3556.1|3554.97|3554.97|3557.9|3557.9|3554.77|3554.77|0
1680535200000|2023-04-03 15:20:00|3555.15|3555.15|3561.94|3561.94|3562.81|3562.81|3555.15|3555.15|0
1680535500000|2023-04-03 15:25:00|3561.3|3561.3|3560.65|3560.65|3562.57|3562.57|3558.4|3558.4|0
1680592500000|2023-04-04 07:15:00|3562.16|3562.16|3551.2|3551.2|3563.44|3563.44|3549.93|3549.93|0
1680592800000|2023-04-04 07:20:00|3551.7|3551.7|3555.21|3555.21|3556.69|3556.69|3550.33|3550.33|0
1680593100000|2023-04-04 07:25:00|3551.4|3551.4|3549.94|3549.94|3553.12|3553.12|3549.94|3549.94|0
1680593400000|2023-04-04 07:30:00|3551.85|3551.85|3553.08|3553.08|3555.15|3555.15|3549.27|3549.27|0
1680593700000|2023-04-04 07:35:00|3554.99|3554.99|3559.94|3559.94|3559.94|3559.94|3554.86|3554.86|0
1680594000000|2023-04-04 07:40:00|3558.67|3558.67|3558.17|3558.17|3558.83|3558.83|3552.38|3552.38|0
1680594300000|2023-04-04 07:45:00|3559.44|3559.44|3557.26|3557.26|3560.17|3560.17|3557.13|3557.13|0
1680594600000|2023-04-04 07:50:00|3556.63|3556.63|3557.4|3557.4|3558.53|3558.53|3556.63|3556.63|0
1680594900000|2023-04-04 07:55:00|3556.76|3556.76|3556.36|3556.36|3563.65|3563.65|3555.36|3555.36|0
1680595200000|2023-04-04 08:00:00|3558.27|3558.27|3561.78|3561.78|3562.41|3562.41|3558.27|3558.27|0
1680595500000|2023-04-04 08:05:00|3560.5|3560.5|3567.06|3567.06|3567.06|3567.06|3560.5|3560.5|0
1680595800000|2023-04-04 08:10:00|3565.79|3565.79|3563.81|3563.81|3565.79|3565.79|3563.81|3563.81|0
1680596100000|2023-04-04 08:15:00|3565.08|3565.08|3566.35|3566.35|3566.99|3566.99|3565.08|3565.08|0
1680596400000|2023-04-04 08:20:00|3566.45|3566.45|3574.8|3574.8|3575.64|3575.64|3566.45|3566.45|0
1680596700000|2023-04-04 08:25:00|3574.98|3574.98|3580.97|3580.97|3581.7|3581.7|3574.35|3574.35|0
1680597000000|2023-04-04 08:30:00|3581.6|3581.6|3581.6|3581.6|3589.86|3589.86|3581.6|3581.6|0
1680597300000|2023-04-04 08:35:00|3581.2|3581.2|3579.93|3579.93|3581.5|3581.5|3578.36|3578.36|0
1680597600000|2023-04-04 08:40:00|3578.66|3578.66|3581.3|3581.3|3581.3|3581.3|3576.45|3576.45|0
1680597900000|2023-04-04 08:45:00|3582.57|3582.57|3587.65|3587.65|3587.65|3587.65|3582.57|3582.57|0
1680598200000|2023-04-04 08:50:00|3588.92|3588.92|3587.74|3587.74|3588.92|3588.92|3587.74|3587.74|0
1680598500000|2023-04-04 08:55:00|3588.38|3588.38|3584.53|3584.53|3591.02|3591.02|3584.53|3584.53|0
1680598800000|2023-04-04 09:00:00|3584.73|3584.73|3586.67|3586.67|3587.31|3587.31|3583.8|3583.8|0
1680599100000|2023-04-04 09:05:00|3588.58|3588.58|3590.58|3590.58|3590.58|3590.58|3586.67|3586.67|0
1680599400000|2023-04-04 09:10:00|3589.95|3589.95|3589.95|3589.95|3591.85|3591.85|3589.31|3589.31|0
1680599700000|2023-04-04 09:15:00|3590.58|3590.58|3591.02|3591.02|3591.12|3591.12|3589.75|3589.75|0
1680600000000|2023-04-04 09:20:00|3590.92|3590.92|3588.71|3588.71|3593.12|3593.12|3588.07|3588.07|0
1680600300000|2023-04-04 09:25:00|3588.51|3588.51|3589.48|3589.48|3589.48|3589.48|3586.94|3586.94|0
1680600600000|2023-04-04 09:30:00|3590.11|3590.11|3586.4|3586.4|3590.11|3590.11|3585.13|3585.13|0
1680600900000|2023-04-04 09:35:00|3586.6|3586.6|3586.43|3586.43|3587.07|3587.07|3586.43|3586.43|0
1680601200000|2023-04-04 09:40:00|3586.53|3586.53|3585.03|3585.03|3588.51|3588.51|3585.03|3585.03|0
1680601500000|2023-04-04 09:45:00|3583.76|3583.76|3590.74|3590.74|3590.74|3590.74|3583.76|3583.76|0
1680601800000|2023-04-04 09:50:00|3591.38|3591.38|3585.03|3585.03|3591.38|3591.38|3584.39|3584.39|0
1680602100000|2023-04-04 09:55:00|3584.93|3584.93|3582.59|3582.59|3584.93|3584.93|3581.11|3581.11|0
1680602400000|2023-04-04 10:00:00|3582.79|3582.79|3580.71|3580.71|3582.79|3582.79|3580.71|3580.71|0
1680602700000|2023-04-04 10:05:00|3580.08|3580.08|3579.04|3579.04|3580.08|3580.08|3577.77|3577.77|0
1680603000000|2023-04-04 10:10:00|3580.31|3580.31|3584.12|3584.12|3584.12|3584.12|3580.31|3580.31|0
1680603300000|2023-04-04 10:15:00|3583.49|3583.49|3584.12|3584.12|3584.12|3584.12|3582.85|3582.85|0
1680603600000|2023-04-04 10:20:00|3584.43|3584.43|3582.99|3582.99|3584.43|3584.43|3582.99|3582.99|0
1680603900000|2023-04-04 10:25:00|3582.82|3582.82|3580.28|3580.28|3584.73|3584.73|3579.65|3579.65|0
1680604200000|2023-04-04 10:30:00|3581.55|3581.55|3585.26|3585.26|3585.26|3585.26|3581.15|3581.15|0
1680604500000|2023-04-04 10:35:00|3586.53|3586.53|3586.2|3586.2|3588.01|3588.01|3586|3586|0
1680604800000|2023-04-04 10:40:00|3585.56|3585.56|3588.94|3588.94|3588.94|3588.94|3584.93|3584.93|0
1680605100000|2023-04-04 10:45:00|3588.31|3588.31|3588.31|3588.31|3588.31|3588.31|3585.77|3585.77|0
1680605400000|2023-04-04 10:50:00|3587.67|3587.67|3585.53|3585.53|3587.67|3587.67|3585.53|3585.53|0
1680605700000|2023-04-04 10:55:00|3586.17|3586.17|3576.27|3576.27|3586.3|3586.3|3575.94|3575.94|0
1680606000000|2023-04-04 11:00:00|3573.73|3573.73|3576.8|3576.8|3576.8|3576.8|3573.43|3573.43|0
1680606300000|2023-04-04 11:05:00|3576.9|3576.9|3576.84|3576.84|3576.9|3576.9|3575.63|3575.63|0
1680606600000|2023-04-04 11:10:00|3574.93|3574.93|3569.98|3569.98|3574.93|3574.93|3569.98|3569.98|0
1680606900000|2023-04-04 11:15:00|3571.26|3571.26|3570.32|3570.32|3572.53|3572.53|3569.35|3569.35|0
1680607200000|2023-04-04 11:20:00|3570.52|3570.52|3571.05|3571.05|3571.05|3571.05|3567.88|3567.88|0
1680607500000|2023-04-04 11:25:00|3571.69|3571.69|3573.18|3573.18|3574.05|3574.05|3570.74|3570.74|0
1680607800000|2023-04-04 11:30:00|3573.08|3573.08|3576.29|3576.29|3576.29|3576.29|3572.81|3572.81|0
1680608100000|2023-04-04 11:35:00|3576.13|3576.13|3573.95|3573.95|3576.13|3576.13|3573.95|3573.95|0
1680608400000|2023-04-04 11:40:00|3573.32|3573.32|3572.92|3572.92|3575.22|3575.22|3572.68|3572.68|0
1680608700000|2023-04-04 11:45:00|3574.19|3574.19|3567.83|3567.83|3574.19|3574.19|3567.63|3567.63|0
1680609000000|2023-04-04 11:50:00|3565.29|3565.29|3565.93|3565.93|3567.83|3567.83|3565.29|3565.29|0
1680609300000|2023-04-04 11:55:00|3566.03|3566.03|3565.59|3565.59|3566.13|3566.13|3565.49|3565.49|0
1680609600000|2023-04-04 12:00:00|3564.32|3564.32|3563.69|3563.69|3564.32|3564.32|3563.05|3563.05|0
1680609900000|2023-04-04 12:05:00|3562.42|3562.42|3563.22|3563.22|3563.85|3563.85|3562.42|3562.42|0
1680610200000|2023-04-04 12:10:00|3563.85|3563.85|3566.21|3566.21|3566.4|3566.4|3563.85|3563.85|0
1680610500000|2023-04-04 12:15:00|3564.94|3564.94|3564.08|3564.08|3564.94|3564.94|3561.77|3561.77|0
1680610800000|2023-04-04 12:20:00|3564.71|3564.71|3566.78|3566.78|3569.79|3569.79|3564.71|3564.71|0
1680611100000|2023-04-04 12:25:00|3566.15|3566.15|3565.14|3565.14|3566.25|3566.25|3564.98|3564.98|0
1680611400000|2023-04-04 12:30:00|3564.94|3564.94|3563.67|3563.67|3564.94|3564.94|3562.4|3562.4|0
1680611700000|2023-04-04 12:35:00|3563.57|3563.57|3562.24|3562.24|3564.54|3564.54|3562.24|3562.24|0
1680612000000|2023-04-04 12:40:00|3562.05|3562.05|3563.01|3563.01|3563.01|3563.01|3559.95|3559.95|0
1680612300000|2023-04-04 12:45:00|3562.71|3562.71|3560.17|3560.17|3562.71|3562.71|3560.17|3560.17|0
1680612600000|2023-04-04 12:50:00|3560.01|3560.01|3556.6|3556.6|3560.01|3560.01|3556.6|3556.6|0
1680612900000|2023-04-04 12:55:00|3555.33|3555.33|3556.4|3556.4|3558.5|3558.5|3555.33|3555.33|0
1680613200000|2023-04-04 13:00:00|3555.76|3555.76|3557.67|3557.67|3558.4|3558.4|3555.76|3555.76|0
1680613500000|2023-04-04 13:05:00|3559.57|3559.57|3559.14|3559.14|3559.57|3559.57|3558.3|3558.3|0
1680613800000|2023-04-04 13:10:00|3558.5|3558.5|3554.69|3554.69|3558.5|3558.5|3554.69|3554.69|0
1680614100000|2023-04-04 13:15:00|3554.06|3554.06|3551.18|3551.18|3554.06|3554.06|3549.61|3549.61|0
1680614400000|2023-04-04 13:20:00|3550.55|3550.55|3551.35|3551.35|3551.98|3551.98|3550.55|3550.55|0
1680614700000|2023-04-04 13:25:00|3551.25|3551.25|3550.51|3550.51|3551.25|3551.25|3549.24|3549.24|0
1680615000000|2023-04-04 13:30:00|3550.34|3550.34|3543.79|3543.79|3553.09|3553.09|3543.16|3543.16|0
1680615300000|2023-04-04 13:35:00|3545.06|3545.06|3539.72|3539.72|3545.7|3545.7|3537.11|3537.11|0
1680615600000|2023-04-04 13:40:00|3535.91|3535.91|3532.43|3532.43|3538.88|3538.88|3531.79|3531.79|0
1680615900000|2023-04-04 13:45:00|3533.06|3533.06|3536.38|3536.38|3540.19|3540.19|3533.06|3533.06|0
1680616200000|2023-04-04 13:50:00|3537.65|3537.65|3536.99|3536.99|3539.35|3539.35|3534.47|3534.47|0
1680616500000|2023-04-04 13:55:00|3536.36|3536.36|3534.78|3534.78|3537.53|3537.53|3534.78|3534.78|0
1680616800000|2023-04-04 14:00:00|3534.68|3534.68|3531.27|3531.27|3538.9|3538.9|3529.37|3529.37|0
1680617100000|2023-04-04 14:05:00|3531.91|3531.91|3526.83|3526.83|3531.91|3531.91|3526.19|3526.19|0
1680617400000|2023-04-04 14:10:00|3525.56|3525.56|3520.24|3520.24|3528.27|3528.27|3520.24|3520.24|0
1680617700000|2023-04-04 14:15:00|3518.33|3518.33|3503.75|3503.75|3520.87|3520.87|3503.75|3503.75|0
1680618000000|2023-04-04 14:20:00|3502.48|3502.48|3495.63|3495.63|3502.48|3502.48|3491.62|3491.62|0
1680618300000|2023-04-04 14:25:00|3496.26|3496.26|3485.47|3485.47|3496.26|3496.26|3482.92|3482.92|0
1680618600000|2023-04-04 14:30:00|3485.67|3485.67|3489.19|3489.19|3496.28|3496.28|3485.67|3485.67|0
1680618900000|2023-04-04 14:35:00|3486.65|3486.65|3483|3483|3486.65|3486.65|3481.37|3481.37|0
1680619200000|2023-04-04 14:40:00|3479.82|3479.82|3470.66|3470.66|3480.93|3480.93|3469.39|3469.39|0
1680619500000|2023-04-04 14:45:00|3468.76|3468.76|3457.9|3457.9|3470.03|3470.03|3455.99|3455.99|0
1680619800000|2023-04-04 14:50:00|3457.7|3457.7|3456.12|3456.12|3460.1|3460.1|3450.57|3450.57|0
1680620100000|2023-04-04 14:55:00|3455.49|3455.49|3438.87|3438.87|3456.76|3456.76|3437.03|3437.03|0
1680620400000|2023-04-04 15:00:00|3437.6|3437.6|3424.65|3424.65|3440.78|3440.78|3423.18|3423.18|0
1680620700000|2023-04-04 15:05:00|3422.74|3422.74|3400.64|3400.64|3425.92|3425.92|3398.74|3398.74|0
1680621000000|2023-04-04 15:10:00|3401.28|3401.28|3403.48|3403.48|3409|3409|3401.28|3401.28|0
1680621300000|2023-04-04 15:15:00|3404.11|3404.11|3398.48|3398.48|3404.21|3404.21|3398.48|3398.48|0
1680621600000|2023-04-04 15:20:00|3399.11|3399.11|3401.99|3401.99|3405.24|3405.24|3397.84|3397.84|0
1680621900000|2023-04-04 15:25:00|3401.35|3401.35|3399.7|3399.7|3402.07|3402.07|3399.44|3399.44|0
1680678900000|2023-04-05 07:15:00|3325.98|3325.98|3355.2|3355.2|3355.2|3355.2|3325.98|3325.98|0
1680679200000|2023-04-05 07:20:00|3357.74|3357.74|3355.07|3355.07|3365.23|3365.23|3355.07|3355.07|0
1680679500000|2023-04-05 07:25:00|3356.34|3356.34|3350.63|3350.63|3362.05|3362.05|3348.96|3348.96|0
1680679800000|2023-04-05 07:30:00|3350.46|3350.46|3353.57|3353.57|3355.37|3355.37|3341.4|3341.4|0
1680680100000|2023-04-05 07:35:00|3352.29|3352.29|3341.47|3341.47|3356.74|3356.74|3341.47|3341.47|0
1680680400000|2023-04-05 07:40:00|3344.01|3344.01|3342.83|3342.83|3347.19|3347.19|3342.29|3342.29|0
1680680700000|2023-04-05 07:45:00|3340.29|3340.29|3337.35|3337.35|3344|3344|3333.64|3333.64|0
1680681000000|2023-04-05 07:50:00|3338.62|3338.62|3309.69|3309.69|3339.25|3339.25|3309.69|3309.69|0
1680681300000|2023-04-05 07:55:00|3307.79|3307.79|3301.47|3301.47|3312.3|3312.3|3297.69|3297.69|0
1680681600000|2023-04-05 08:00:00|3301.17|3301.17|3301.62|3301.62|3304.79|3304.79|3300.45|3300.45|0
1680681900000|2023-04-05 08:05:00|3300.35|3300.35|3284.31|3284.31|3300.35|3300.35|3284.31|3284.31|0
1680682200000|2023-04-05 08:10:00|3290.66|3290.66|3293.29|3293.29|3296.38|3296.38|3288.12|3288.12|0
1680682500000|2023-04-05 08:15:00|3292.65|3292.65|3292.5|3292.5|3298.1|3298.1|3290.3|3290.3|0
1680682800000|2023-04-05 08:20:00|3294.41|3294.41|3302.39|3302.39|3302.39|3302.39|3292.22|3292.22|0
1680683100000|2023-04-05 08:25:00|3301.75|3301.75|3300.01|3300.01|3305.73|3305.73|3298.74|3298.74|0
1680683400000|2023-04-05 08:30:00|3299.38|3299.38|3295.56|3295.56|3299.38|3299.38|3291.45|3291.45|0
1680683700000|2023-04-05 08:35:00|3294.29|3294.29|3290.48|3290.48|3297.83|3297.83|3287.94|3287.94|0
1680684000000|2023-04-05 08:40:00|3291.75|3291.75|3294.39|3294.39|3299.48|3299.48|3290.48|3290.48|0
1680684300000|2023-04-05 08:45:00|3292.49|3292.49|3289.65|3289.65|3294.83|3294.83|3289.65|3289.65|0
1680684600000|2023-04-05 08:50:00|3289.01|3289.01|3292.19|3292.19|3294.1|3294.1|3289.01|3289.01|0
1680684900000|2023-04-05 08:55:00|3293.47|3293.47|3290.92|3290.92|3294.74|3294.74|3287.11|3287.11|0
1680685200000|2023-04-05 09:00:00|3289.02|3289.02|3292.47|3292.47|3292.47|3292.47|3286.48|3286.48|0
1680685500000|2023-04-05 09:05:00|3294.37|3294.37|3315.34|3315.34|3316.61|3316.61|3294.37|3294.37|0
1680685800000|2023-04-05 09:10:00|3314.7|3314.7|3311.53|3311.53|3317.24|3317.24|3309.62|3309.62|0
1680686100000|2023-04-05 09:15:00|3312.16|3312.16|3312.8|3312.8|3313.43|3313.43|3309.62|3309.62|0
1680686400000|2023-04-05 09:20:00|3315.97|3315.97|3308.35|3308.35|3315.97|3315.97|3308.35|3308.35|0
1680686700000|2023-04-05 09:25:00|3307.08|3307.08|3309.62|3309.62|3310.26|3310.26|3306.44|3306.44|0
1680687000000|2023-04-05 09:30:00|3310.26|3310.26|3317.7|3317.7|3318.06|3318.06|3310.26|3310.26|0
1680687300000|2023-04-05 09:35:00|3320.24|3320.24|3325.75|3325.75|3329.77|3329.77|3320.24|3320.24|0
1680687600000|2023-04-05 09:40:00|3325.12|3325.12|3324.37|3324.37|3325.12|3325.12|3321.01|3321.01|0
1680687900000|2023-04-05 09:45:00|3322.47|3322.47|3320.56|3320.56|3325.01|3325.01|3319.29|3319.29|0
1680688200000|2023-04-05 09:50:00|3321.2|3321.2|3314.07|3314.07|3322.47|3322.47|3313.44|3313.44|0
1680688500000|2023-04-05 09:55:00|3314.71|3314.71|3310.31|3310.31|3314.71|3314.71|3308.05|3308.05|0
1680688800000|2023-04-05 10:00:00|3311.58|3311.58|3313.61|3313.61|3313.79|3313.79|3309.68|3309.68|0
1680689100000|2023-04-05 10:05:00|3314.25|3314.25|3326.42|3326.42|3327.05|3327.05|3314.25|3314.25|0
1680689400000|2023-04-05 10:10:00|3324.51|3324.51|3321.33|3321.33|3325.15|3325.15|3321.33|3321.33|0
1680689700000|2023-04-05 10:15:00|3320.06|3320.06|3319.59|3319.59|3320.06|3320.06|3318.59|3318.59|0
1680690000000|2023-04-05 10:20:00|3320.86|3320.86|3311.77|3311.77|3321.5|3321.5|3311.13|3311.13|0
1680690300000|2023-04-05 10:25:00|3311.13|3311.13|3314.14|3314.14|3314.14|3314.14|3311.13|3311.13|0
1680690600000|2023-04-05 10:30:00|3314.77|3314.77|3316.76|3316.76|3316.76|3316.76|3312.95|3312.95|0
1680690900000|2023-04-05 10:35:00|3317.39|3317.39|3316.76|3316.76|3318.66|3318.66|3316.12|3316.12|0
1680691200000|2023-04-05 10:40:00|3316.12|3316.12|3318.03|3318.03|3318.03|3318.03|3316.12|3316.12|0
1680691500000|2023-04-05 10:45:00|3317.93|3317.93|3318.66|3318.66|3319.3|3319.3|3316.79|3316.79|0
1680691800000|2023-04-05 10:50:00|3319.3|3319.3|3319.22|3319.22|3319.32|3319.32|3315.21|3315.21|0
1680692100000|2023-04-05 10:55:00|3318.58|3318.58|3316.22|3316.22|3320.04|3320.04|3315.59|3315.59|0
1680692400000|2023-04-05 11:00:00|3317.49|3317.49|3307.63|3307.63|3317.49|3317.49|3307|3307|0
1680692700000|2023-04-05 11:05:00|3308.9|3308.9|3298.2|3298.2|3309.54|3309.54|3298.2|3298.2|0
1680693000000|2023-04-05 11:10:00|3297.57|3297.57|3299.18|3299.18|3301.09|3301.09|3296.93|3296.93|0
1680693300000|2023-04-05 11:15:00|3299.39|3299.39|3284.04|3284.04|3301.73|3301.73|3284.04|3284.04|0
1680693600000|2023-04-05 11:20:00|3283.84|3283.84|3290.62|3290.62|3290.62|3290.62|3283.84|3283.84|0
1680693900000|2023-04-05 11:25:00|3291.26|3291.26|3289.25|3289.25|3293.17|3293.17|3286.18|3286.18|0
1680694200000|2023-04-05 11:30:00|3290.52|3290.52|3287.65|3287.65|3291.16|3291.16|3275.28|3275.28|0
1680694500000|2023-04-05 11:35:00|3287.75|3287.75|3262.54|3262.54|3287.75|3287.75|3253.01|3253.01|0
1680694800000|2023-04-05 11:40:00|3261.91|3261.91|3255.95|3255.95|3263.81|3263.81|3253.41|3253.41|0
1680695100000|2023-04-05 11:45:00|3257.23|3257.23|3252.81|3252.81|3257.23|3257.23|3243.39|3243.39|0
1680695400000|2023-04-05 11:50:00|3254.08|3254.08|3257.96|3257.96|3262.4|3262.4|3249.7|3249.7|0
1680695700000|2023-04-05 11:55:00|3257.86|3257.86|3266.08|3266.08|3266.08|3266.08|3257.76|3257.76|0
1680696000000|2023-04-05 12:00:00|3265.98|3265.98|3258.99|3258.99|3265.98|3265.98|3253.91|3253.91|0
1680696300000|2023-04-05 12:05:00|3257.09|3257.09|3258.36|3258.36|3263.44|3263.44|3255.82|3255.82|0
1680696600000|2023-04-05 12:10:00|3258.26|3258.26|3251.06|3251.06|3258.26|3258.26|3251.06|3251.06|0
1680696900000|2023-04-05 12:15:00|3247.88|3247.88|3252.07|3252.07|3255.25|3255.25|3244.61|3244.61|0
1680697200000|2023-04-05 12:20:00|3253.98|3253.98|3245.92|3245.92|3254.18|3254.18|3244.01|3244.01|0
1680697500000|2023-04-05 12:25:00|3244.01|3244.01|3240.63|3240.63|3245.28|3245.28|3240|3240|0
1680697800000|2023-04-05 12:30:00|3243.81|3243.81|3240.64|3240.64|3243.81|3243.81|3234.58|3234.58|0
1680698100000|2023-04-05 12:35:00|3238.73|3238.73|3243.82|3243.82|3246.36|3246.36|3232.38|3232.38|0
1680698400000|2023-04-05 12:40:00|3240.01|3240.01|3242.26|3242.26|3251.89|3251.89|3237.77|3237.77|0
1680698700000|2023-04-05 12:45:00|3241.63|3241.63|3241.63|3241.63|3242.9|3242.9|3239.72|3239.72|0
1680699000000|2023-04-05 12:50:00|3240.36|3240.36|3243.23|3243.23|3245.77|3245.77|3239.42|3239.42|0
1680699300000|2023-04-05 12:55:00|3241.96|3241.96|3238.25|3238.25|3241.96|3241.96|3233.7|3233.7|0
1680699600000|2023-04-05 13:00:00|3238.08|3238.08|3241.09|3241.09|3241.73|3241.73|3237.92|3237.92|0
1680699900000|2023-04-05 13:05:00|3240.46|3240.46|3244.53|3244.53|3245.16|3245.16|3239.35|3239.35|0
1680700200000|2023-04-05 13:10:00|3243.26|3243.26|3260.25|3260.25|3260.25|3260.25|3243.26|3243.26|0
1680700500000|2023-04-05 13:15:00|3257.7|3257.7|3255.38|3255.38|3260.88|3260.88|3254.41|3254.41|0
1680700800000|2023-04-05 13:20:00|3254.11|3254.11|3245.88|3245.88|3254.11|3254.11|3240.03|3240.03|0
1680701100000|2023-04-05 13:25:00|3246.51|3246.51|3244.02|3244.02|3247.15|3247.15|3242.7|3242.7|0
1680701400000|2023-04-05 13:30:00|3243.39|3243.39|3252.46|3252.46|3252.46|3252.46|3243.39|3243.39|0
1680701700000|2023-04-05 13:35:00|3252.36|3252.36|3253.87|3253.87|3259.28|3259.28|3251.09|3251.09|0
1680702000000|2023-04-05 13:40:00|3252.6|3252.6|3248.79|3248.79|3252.6|3252.6|3246.88|3246.88|0
1680702300000|2023-04-05 13:45:00|3245.61|3245.61|3250.79|3250.79|3255.64|3255.64|3245.61|3245.61|0
1680702600000|2023-04-05 13:50:00|3250.69|3250.69|3264.66|3264.66|3265.1|3265.1|3246.74|3246.74|0
1680702900000|2023-04-05 13:55:00|3265.93|3265.93|3261.19|3261.19|3266.57|3266.57|3261.19|3261.19|0
1680703200000|2023-04-05 14:00:00|3262.46|3262.46|3260.41|3260.41|3264.9|3264.9|3256.47|3256.47|0
1680703500000|2023-04-05 14:05:00|3261.04|3261.04|3257.4|3257.4|3262.31|3262.31|3251.83|3251.83|0
1680703800000|2023-04-05 14:10:00|3256.76|3256.76|3255.56|3255.56|3258.03|3258.03|3253.19|3253.19|0
1680704100000|2023-04-05 14:15:00|3256.2|3256.2|3257.85|3257.85|3258.94|3258.94|3254.93|3254.93|0
1680704400000|2023-04-05 14:20:00|3256.58|3256.58|3263.73|3263.73|3266.27|3266.27|3256.58|3256.58|0
1680704700000|2023-04-05 14:25:00|3264.37|3264.37|3252.64|3252.64|3264.37|3264.37|3252.64|3252.64|0
1680705000000|2023-04-05 14:30:00|3251.37|3251.37|3259.73|3259.73|3261|3261|3251.37|3251.37|0
1680705300000|2023-04-05 14:35:00|3260.37|3260.37|3253.53|3253.53|3260.37|3260.37|3252.26|3252.26|0
1680705600000|2023-04-05 14:40:00|3253.35|3253.35|3244.09|3244.09|3253.35|3253.35|3239.64|3239.64|0
1680705900000|2023-04-05 14:45:00|3243.91|3243.91|3242.87|3242.87|3248.79|3248.79|3240.33|3240.33|0
1680706200000|2023-04-05 14:50:00|3241.6|3241.6|3241.87|3241.87|3244.24|3244.24|3239.16|3239.16|0
1680706500000|2023-04-05 14:55:00|3241.7|3241.7|3244.9|3244.9|3244.9|3244.9|3239.79|3239.79|0
1680706800000|2023-04-05 15:00:00|3246.18|3246.18|3246.48|3246.48|3248.31|3248.31|3244.17|3244.17|0
1680707100000|2023-04-05 15:05:00|3247.75|3247.75|3251.73|3251.73|3252.36|3252.36|3246.48|3246.48|0
1680707400000|2023-04-05 15:10:00|3251.09|3251.09|3257.97|3257.97|3257.97|3257.97|3250.45|3250.45|0
1680707700000|2023-04-05 15:15:00|3257.87|3257.87|3259.88|3259.88|3265.23|3265.23|3256.34|3256.34|0
1680708000000|2023-04-05 15:20:00|3259.25|3259.25|3262.29|3262.29|3262.29|3262.29|3258.14|3258.14|0
1680708300000|2023-04-05 15:25:00|3261.02|3261.02|3262.08|3262.08|3265.11|3265.11|3260.77|3260.77|0
1680765300000|2023-04-06 07:15:00|3255.56|3255.56|3267.43|3267.43|3267.43|3267.43|3255.56|3255.56|0
1680765600000|2023-04-06 07:20:00|3271.24|3271.24|3275.05|3275.05|3280.13|3280.13|3269.97|3269.97|0
1680765900000|2023-04-06 07:25:00|3273.78|3273.78|3274.42|3274.42|3276.96|3276.96|3272.51|3272.51|0
1680766200000|2023-04-06 07:30:00|3275.9|3275.9|3269.85|3269.85|3277.17|3277.17|3268.58|3268.58|0
1680766500000|2023-04-06 07:35:00|3271.12|3271.12|3266.03|3266.03|3272.49|3272.49|3266.03|3266.03|0
1680766800000|2023-04-06 07:40:00|3268.57|3268.57|3263.59|3263.59|3268.57|3268.57|3263.59|3263.59|0
1680767100000|2023-04-06 07:45:00|3262.95|3262.95|3259.31|3259.31|3268.03|3268.03|3258.04|3258.04|0
1680767400000|2023-04-06 07:50:00|3258.04|3258.04|3264.61|3264.61|3264.61|3264.61|3258.04|3258.04|0
1680767700000|2023-04-06 07:55:00|3264.44|3264.44|3265.88|3265.88|3266.52|3266.52|3264.44|3264.44|0
1680768000000|2023-04-06 08:00:00|3264.61|3264.61|3266.05|3266.05|3266.05|3266.05|3264.61|3264.61|0
1680768300000|2023-04-06 08:05:00|3266.68|3266.68|3267.52|3267.52|3268.16|3268.16|3266.05|3266.05|0
1680768600000|2023-04-06 08:10:00|3268.79|3268.79|3263.24|3263.24|3268.79|3268.79|3263.24|3263.24|0
1680768900000|2023-04-06 08:15:00|3263.04|3263.04|3251.7|3251.7|3263.04|3263.04|3251.7|3251.7|0
1680769200000|2023-04-06 08:20:00|3254.24|3254.24|3255.84|3255.84|3258.05|3258.05|3254.24|3254.24|0
1680769500000|2023-04-06 08:25:00|3258.38|3258.38|3255.21|3255.21|3258.38|3258.38|3255.21|3255.21|0
1680769800000|2023-04-06 08:30:00|3255.04|3255.04|3244.88|3244.88|3256.31|3256.31|3244.88|3244.88|0
1680770100000|2023-04-06 08:35:00|3244.24|3244.24|3235.68|3235.68|3248.69|3248.69|3235.68|3235.68|0
1680770400000|2023-04-06 08:40:00|3236.95|3236.95|3241.2|3241.2|3241.4|3241.4|3236.95|3236.95|0
1680770700000|2023-04-06 08:45:00|3239.93|3239.93|3233.41|3233.41|3241.83|3241.83|3233.41|3233.41|0
1680771000000|2023-04-06 08:50:00|3234.04|3234.04|3234.68|3234.68|3239.76|3239.76|3234.04|3234.04|0
1680771300000|2023-04-06 08:55:00|3235.31|3235.31|3242.3|3242.3|3242.3|3242.3|3235.31|3235.31|0
1680771600000|2023-04-06 09:00:00|3242.4|3242.4|3242.17|3242.17|3242.81|3242.81|3241.13|3241.13|0
1680771900000|2023-04-06 09:05:00|3241.54|3241.54|3248.09|3248.09|3248.72|3248.72|3241.54|3241.54|0
1680772200000|2023-04-06 09:10:00|3250.63|3250.63|3250.63|3250.63|3250.63|3250.63|3250.63|3250.63|0
1680772500000|2023-04-06 09:15:00|3248.72|3248.72|3239.96|3239.96|3248.72|3248.72|3239.96|3239.96|0
1680772800000|2023-04-06 09:20:00|3239.33|3239.33|3236.79|3236.79|3239.33|3239.33|3236.79|3236.79|0
1680773100000|2023-04-06 09:25:00|3235.52|3235.52|3234.45|3234.45|3235.52|3235.52|3231.71|3231.71|0
1680773400000|2023-04-06 09:30:00|3234.75|3234.75|3238.46|3238.46|3238.46|3238.46|3234.65|3234.65|0
1680773700000|2023-04-06 09:35:00|3237.19|3237.19|3236.29|3236.29|3237.79|3237.79|3235.89|3235.89|0
1680774000000|2023-04-06 09:40:00|3236.46|3236.46|3238.36|3238.36|3240.57|3240.57|3236.46|3236.46|0
1680774300000|2023-04-06 09:45:00|3238|3238|3239.17|3239.17|3240.44|3240.44|3238|3238|0
1680774600000|2023-04-06 09:50:00|3239.8|3239.8|3249.97|3249.97|3249.97|3249.97|3239.8|3239.8|0
1680774900000|2023-04-06 09:55:00|3249.33|3249.33|3252.51|3252.51|3253.14|3253.14|3248.06|3248.06|0
1680775200000|2023-04-06 10:00:00|3249.33|3249.33|3245.69|3245.69|3249.33|3249.33|3243.51|3243.51|0
1680775500000|2023-04-06 10:05:00|3247.59|3247.59|3247.69|3247.69|3247.69|3247.69|3247.59|3247.59|0
1680775800000|2023-04-06 10:10:00|3248.33|3248.33|3249.63|3249.63|3250.27|3250.27|3248.33|3248.33|0
1680776100000|2023-04-06 10:15:00|3247.09|3247.09|3245.39|3245.39|3247.09|3247.09|3242.21|3242.21|0
1680776400000|2023-04-06 10:20:00|3245.49|3245.49|3241.31|3241.31|3245.49|3245.49|3239.67|3239.67|0
1680776700000|2023-04-06 10:25:00|3241.94|3241.94|3241.94|3241.94|3241.94|3241.94|3241.94|3241.94|0
1680777000000|2023-04-06 10:30:00|3244.48|3244.48|3247.86|3247.86|3247.86|3247.86|3244.48|3244.48|0
1680777300000|2023-04-06 10:35:00|3249.13|3249.13|3249.43|3249.43|3249.43|3249.43|3248.3|3248.3|0
1680777600000|2023-04-06 10:40:00|3249.23|3249.23|3251.11|3251.11|3251.11|3251.11|3249.2|3249.2|0
1680777900000|2023-04-06 10:45:00|3250.94|3250.94|3249.67|3249.67|3250.94|3250.94|3249.67|3249.67|0
1680778200000|2023-04-06 10:50:00|3249.04|3249.04|3248.26|3248.26|3249.14|3249.14|3248.1|3248.1|0
1680778500000|2023-04-06 10:55:00|3249.54|3249.54|3247.9|3247.9|3249.54|3249.54|3246|3246|0
1680778800000|2023-04-06 11:00:00|3248.54|3248.54|3244.93|3244.93|3249.81|3249.81|3244.93|3244.93|0
1680779100000|2023-04-06 11:05:00|3245.03|3245.03|3243.58|3243.58|3245.03|3245.03|3241.12|3241.12|0
1680779400000|2023-04-06 11:10:00|3243.41|3243.41|3245.32|3245.32|3245.95|3245.95|3243.41|3243.41|0
1680779700000|2023-04-06 11:15:00|3244.68|3244.68|3243.96|3243.96|3244.68|3244.68|3243.23|3243.23|0
1680780000000|2023-04-06 11:20:00|3244.07|3244.07|3236.18|3236.18|3244.27|3244.27|3234.27|3234.27|0
1680780300000|2023-04-06 11:25:00|3236.07|3236.07|3237.88|3237.88|3238.52|3238.52|3235.97|3235.97|0
1680780600000|2023-04-06 11:30:00|3236.61|3236.61|3235.97|3235.97|3237.35|3237.35|3235.34|3235.34|0
1680780900000|2023-04-06 11:35:00|3237.24|3237.24|3239.15|3239.15|3239.15|3239.15|3237.24|3237.24|0
1680781200000|2023-04-06 11:40:00|3239.05|3239.05|3234.57|3234.57|3239.69|3239.69|3234.57|3234.57|0
1680781500000|2023-04-06 11:45:00|3234.74|3234.74|3236.81|3236.81|3236.81|3236.81|3234.1|3234.1|0
1680781800000|2023-04-06 11:50:00|3236.64|3236.64|3234.03|3234.03|3236.64|3236.64|3232.73|3232.73|0
1680782100000|2023-04-06 11:55:00|3235.3|3235.3|3237.67|3237.67|3237.87|3237.87|3234.03|3234.03|0
1680782400000|2023-04-06 12:00:00|3236.4|3236.4|3234.09|3234.09|3236.4|3236.4|3232.19|3232.19|0
1680782700000|2023-04-06 12:05:00|3234.4|3234.4|3240.75|3240.75|3241.48|3241.48|3234.4|3234.4|0
1680783000000|2023-04-06 12:10:00|3241.38|3241.38|3242.02|3242.02|3242.65|3242.65|3240.75|3240.75|0
1680783300000|2023-04-06 12:15:00|3241.38|3241.38|3240.11|3240.11|3242.65|3242.65|3238.84|3238.84|0
1680783600000|2023-04-06 12:20:00|3238.84|3238.84|3240.75|3240.75|3240.75|3240.75|3237.57|3237.57|0
1680783900000|2023-04-06 12:25:00|3242.65|3242.65|3243.72|3243.72|3244.36|3244.36|3241.82|3241.82|0
1680784200000|2023-04-06 12:30:00|3246.9|3246.9|3245.53|3245.53|3247.53|3247.53|3244.36|3244.36|0
1680784500000|2023-04-06 12:35:00|3244.89|3244.89|3247.23|3247.23|3247.23|3247.23|3244.26|3244.26|0
1680784800000|2023-04-06 12:40:00|3247.87|3247.87|3249.47|3249.47|3249.77|3249.77|3247.87|3247.87|0
1680785100000|2023-04-06 12:45:00|3249.8|3249.8|3251.82|3251.82|3255.63|3255.63|3249.8|3249.8|0
1680785400000|2023-04-06 12:50:00|3252.45|3252.45|3253.82|3253.82|3254|3254|3252.45|3252.45|0
1680785700000|2023-04-06 12:55:00|3253.19|3253.19|3252.78|3252.78|3253.82|3253.82|3252.78|3252.78|0
1680786000000|2023-04-06 13:00:00|3253.19|3253.19|3255.73|3255.73|3258.27|3258.27|3253.19|3253.19|0
1680786300000|2023-04-06 13:05:00|3254.46|3254.46|3255.09|3255.09|3257|3257|3253.82|3253.82|0
1680786600000|2023-04-06 13:10:00|3254.46|3254.46|3257|3257|3258.27|3258.27|3252.55|3252.55|0
1680786900000|2023-04-06 13:15:00|3258.27|3258.27|3250.65|3250.65|3258.27|3258.27|3250.65|3250.65|0
1680787200000|2023-04-06 13:20:00|3250.01|3250.01|3249.81|3249.81|3250.01|3250.01|3248.54|3248.54|0
1680787500000|2023-04-06 13:25:00|3250.44|3250.44|3252.35|3252.35|3252.35|3252.35|3249.17|3249.17|0
1680787800000|2023-04-06 13:30:00|3252.45|3252.45|3252.05|3252.05|3255.73|3255.73|3250.48|3250.48|0
1680788100000|2023-04-06 13:35:00|3251.85|3251.85|3253.49|3253.49|3255.4|3255.4|3251.85|3251.85|0
1680788400000|2023-04-06 13:40:00|3254.13|3254.13|3254.76|3254.76|3255.4|3255.4|3252.86|3252.86|0
1680788700000|2023-04-06 13:45:00|3255.4|3255.4|3253.39|3253.39|3257.3|3257.3|3252.76|3252.76|0
1680789000000|2023-04-06 13:50:00|3254.03|3254.03|3253.93|3253.93|3255.3|3255.3|3253.93|3253.93|0
1680789300000|2023-04-06 13:55:00|3253.29|3253.29|3259.98|3259.98|3259.98|3259.98|3253.29|3253.29|0
1680789600000|2023-04-06 14:00:00|3260.61|3260.61|3267.23|3267.23|3271.04|3271.04|3260.61|3260.61|0
1680789900000|2023-04-06 14:05:00|3267.87|3267.87|3267.87|3267.87|3271.68|3271.68|3267.87|3267.87|0
1680790200000|2023-04-06 14:10:00|3268.47|3268.47|3269.99|3269.99|3269.99|3269.99|3267.45|3267.45|0
1680790500000|2023-04-06 14:15:00|3270.63|3270.63|3272.2|3272.2|3274.61|3274.61|3270.63|3270.63|0
1680790800000|2023-04-06 14:20:00|3269.66|3269.66|3267.98|3267.98|3270.73|3270.73|3267.98|3267.98|0
1680791100000|2023-04-06 14:25:00|3267.58|3267.58|3268.05|3268.05|3268.05|3268.05|3265.04|3265.04|0
1680791400000|2023-04-06 14:30:00|3269.32|3269.32|3271|3271|3271.86|3271.86|3269.32|3269.32|0
1680791700000|2023-04-06 14:35:00|3270.36|3270.36|3265.34|3265.34|3270.43|3270.43|3264.71|3264.71|0
1680792000000|2023-04-06 14:40:00|3265.45|3265.45|3262.17|3262.17|3266.08|3266.08|3260.9|3260.9|0
1680792300000|2023-04-06 14:45:00|3262.27|3262.27|3264.17|3264.17|3265.45|3265.45|3262.27|3262.27|0
1680792600000|2023-04-06 14:50:00|3264.01|3264.01|3265.55|3265.55|3266.18|3266.18|3264.01|3264.01|0
1680792900000|2023-04-06 14:55:00|3265.45|3265.45|3267.78|3267.78|3267.78|3267.78|3264.17|3264.17|0
1680793200000|2023-04-06 15:00:00|3268.41|3268.41|3268.13|3268.13|3269.5|3269.5|3266.51|3266.51|0
1680793500000|2023-04-06 15:05:00|3267.49|3267.49|3269.9|3269.9|3270.81|3270.81|3267.49|3267.49|0
1680793800000|2023-04-06 15:10:00|3270|3270|3273.24|3273.24|3273.51|3273.51|3270|3270|0
1680794100000|2023-04-06 15:15:00|3272.6|3272.6|3269.66|3269.66|3273.24|3273.24|3269.03|3269.03|0
1680794400000|2023-04-06 15:20:00|3270.93|3270.93|3268.63|3268.63|3272.67|3272.67|3267.36|3267.36|0
1680794700000|2023-04-06 15:25:00|3268.43|3268.43|3270.3|3270.3|3270.67|3270.67|3267.16|3267.16|0
1681197300000|2023-04-11 07:15:00|3296.62|3296.62|3295.88|3295.88|3301.7|3301.7|3294.41|3294.41|0
1681197600000|2023-04-11 07:20:00|3297.15|3297.15|3304.41|3304.41|3304.41|3304.41|3297.05|3297.05|0
1681197900000|2023-04-11 07:25:00|3309.49|3309.49|3310.16|3310.16|3312.06|3312.06|3306.21|3306.21|0
1681198200000|2023-04-11 07:30:00|3310.66|3310.66|3302.5|3302.5|3310.86|3310.86|3300.7|3300.7|0
1681198500000|2023-04-11 07:35:00|3302.4|3302.4|3295.41|3295.41|3302.4|3302.4|3295.41|3295.41|0
1681198800000|2023-04-11 07:40:00|3296.05|3296.05|3287.09|3287.09|3297.96|3297.96|3287.09|3287.09|0
1681199100000|2023-04-11 07:45:00|3286.99|3286.99|3295.71|3295.71|3296.99|3296.99|3286.65|3286.65|0
1681199400000|2023-04-11 07:50:00|3298.89|3298.89|3307.75|3307.75|3307.75|3307.75|3298.89|3298.89|0
1681199700000|2023-04-11 07:55:00|3307.65|3307.65|3307.28|3307.28|3311.09|3311.09|3306.28|3306.28|0
1681200000000|2023-04-11 08:00:00|3308.55|3308.55|3311.96|3311.96|3313.23|3313.23|3306.64|3306.64|0
1681200300000|2023-04-11 08:05:00|3312.59|3312.59|3308.93|3308.93|3313.23|3313.23|3306.85|3306.85|0
1681200600000|2023-04-11 08:10:00|3311.47|3311.47|3311.37|3311.37|3312.1|3312.1|3307.55|3307.55|0
1681200900000|2023-04-11 08:15:00|3313.27|3313.27|3315.68|3315.68|3316.45|3316.45|3313.14|3313.14|0
1681201200000|2023-04-11 08:20:00|3318.86|3318.86|3315.28|3315.28|3318.86|3318.86|3314.01|3314.01|0
1681201500000|2023-04-11 08:25:00|3315.91|3315.91|3306.18|3306.18|3315.91|3315.91|3306.18|3306.18|0
1681201800000|2023-04-11 08:30:00|3305.98|3305.98|3306.72|3306.72|3307.99|3307.99|3305.98|3305.98|0
1681202100000|2023-04-11 08:35:00|3308.62|3308.62|3308.29|3308.29|3308.62|3308.62|3305.65|3305.65|0
1681202400000|2023-04-11 08:40:00|3309.56|3309.56|3303.21|3303.21|3310.2|3310.2|3303.21|3303.21|0
1681202700000|2023-04-11 08:45:00|3303.51|3303.51|3305.62|3305.62|3305.62|3305.62|3300.23|3300.23|0
1681203000000|2023-04-11 08:50:00|3306.89|3306.89|3308.99|3308.99|3309.43|3309.43|3306.89|3306.89|0
1681203300000|2023-04-11 08:55:00|3309.63|3309.63|3318.72|3318.72|3318.82|3318.82|3309.63|3309.63|0
1681203600000|2023-04-11 09:00:00|3318.62|3318.62|3316.86|3316.86|3319.89|3319.89|3314.48|3314.48|0
1681203900000|2023-04-11 09:05:00|3316.68|3316.68|3307.6|3307.6|3316.68|3316.68|3307.6|3307.6|0
1681204200000|2023-04-11 09:10:00|3307.4|3307.4|3303.12|3303.12|3307.4|3307.4|3303.12|3303.12|0
1681204500000|2023-04-11 09:15:00|3302.62|3302.62|3300.82|3300.82|3303.89|3303.89|3300.08|3300.08|0
1681204800000|2023-04-11 09:20:00|3301.45|3301.45|3302.72|3302.72|3302.72|3302.72|3300.82|3300.82|0
1681205100000|2023-04-11 09:25:00|3303.36|3303.36|3302.72|3302.72|3303.36|3303.36|3301.45|3301.45|0
1681205400000|2023-04-11 09:30:00|3302.56|3302.56|3303.83|3303.83|3305.73|3305.73|3302.56|3302.56|0
1681205700000|2023-04-11 09:35:00|3305.1|3305.1|3307.77|3307.77|3307.77|3307.77|3305.1|3305.1|0
1681206000000|2023-04-11 09:40:00|3308.41|3308.41|3311.79|3311.79|3312.32|3312.32|3308.41|3308.41|0
1681206300000|2023-04-11 09:45:00|3310.52|3310.52|3312.96|3312.96|3316.13|3316.13|3310.52|3310.52|0
1681206600000|2023-04-11 09:50:00|3312.32|3312.32|3311.69|3311.69|3313.59|3313.59|3310.41|3310.41|0
1681206900000|2023-04-11 09:55:00|3311.05|3311.05|3312.86|3312.86|3312.86|3312.86|3309.58|3309.58|0
1681207200000|2023-04-11 10:00:00|3312.22|3312.22|3312.62|3312.62|3313.06|3313.06|3311.58|3311.58|0
1681207500000|2023-04-11 10:05:00|3311.99|3311.99|3309.28|3309.28|3313.26|3313.26|3308.64|3308.64|0
1681207800000|2023-04-11 10:10:00|3309.08|3309.08|3312.02|3312.02|3312.02|3312.02|3309.08|3309.08|0
1681208100000|2023-04-11 10:15:00|3311.39|3311.39|3312.3|3312.3|3312.57|3312.57|3311.39|3311.39|0
1681208400000|2023-04-11 10:20:00|3311.66|3311.66|3308.94|3308.94|3311.76|3311.76|3308.94|3308.94|0
1681208700000|2023-04-11 10:25:00|3308.84|3308.84|3301.22|3301.22|3308.84|3308.84|3300.58|3300.58|0
1681209000000|2023-04-11 10:30:00|3300.58|3300.58|3297.64|3297.64|3300.58|3300.58|3297|3297|0
1681209300000|2023-04-11 10:35:00|3297.44|3297.44|3299.14|3299.14|3299.14|3299.14|3295.96|3295.96|0
1681209600000|2023-04-11 10:40:00|3299.32|3299.32|3296.15|3296.15|3299.32|3299.32|3296.15|3296.15|0
1681209900000|2023-04-11 10:45:00|3295.51|3295.51|3298.05|3298.05|3298.05|3298.05|3292.97|3292.97|0
1681210200000|2023-04-11 10:50:00|3298.25|3298.25|3300.46|3300.46|3302.06|3302.06|3298.25|3298.25|0
1681210500000|2023-04-11 10:55:00|3299.83|3299.83|3300.26|3300.26|3302.27|3302.27|3299.83|3299.83|0
1681210800000|2023-04-11 11:00:00|3300.56|3300.56|3300.86|3300.86|3301.83|3301.83|3300.23|3300.23|0
1681211100000|2023-04-11 11:05:00|3300.66|3300.66|3294.01|3294.01|3300.66|3300.66|3292.74|3292.74|0
1681211400000|2023-04-11 11:10:00|3293.81|3293.81|3302.9|3302.9|3303.54|3303.54|3293.81|3293.81|0
1681211700000|2023-04-11 11:15:00|3302.8|3302.8|3299.09|3299.09|3303.44|3303.44|3299.09|3299.09|0
1681212000000|2023-04-11 11:20:00|3297.82|3297.82|3296.95|3296.95|3300.46|3300.46|3296.55|3296.55|0
1681212300000|2023-04-11 11:25:00|3297.05|3297.05|3295.91|3295.91|3300.86|3300.86|3295.91|3295.91|0
1681212600000|2023-04-11 11:30:00|3296.55|3296.55|3295.28|3295.28|3296.55|3296.55|3293.37|3293.37|0
1681212900000|2023-04-11 11:35:00|3296.55|3296.55|3293.37|3293.37|3296.55|3296.55|3293.37|3293.37|0
1681213200000|2023-04-11 11:40:00|3293.17|3293.17|3296.78|3296.78|3300.16|3300.16|3291.9|3291.9|0
1681213500000|2023-04-11 11:45:00|3297.42|3297.42|3295.18|3295.18|3297.42|3297.42|3294.54|3294.54|0
1681213800000|2023-04-11 11:50:00|3295.28|3295.28|3293.91|3293.91|3295.28|3295.28|3293.91|3293.91|0
1681214100000|2023-04-11 11:55:00|3293.71|3293.71|3293.13|3293.13|3296.51|3296.51|3293.07|3293.07|0
1681214400000|2023-04-11 12:00:00|3293.77|3293.77|3293.77|3293.77|3294.4|3294.4|3293.77|3293.77|0
1681214700000|2023-04-11 12:05:00|3293.13|3293.13|3299.65|3299.65|3302.19|3302.19|3293.13|3293.13|0
1681215000000|2023-04-11 12:10:00|3300.92|3300.92|3299.82|3299.82|3300.92|3300.92|3299.65|3299.65|0
1681215300000|2023-04-11 12:15:00|3301.09|3301.09|3300.45|3300.45|3301.09|3301.09|3300.45|3300.45|0
1681215600000|2023-04-11 12:20:00|3301.09|3301.09|3303.73|3303.73|3305|3305|3300.99|3300.99|0
1681215900000|2023-04-11 12:25:00|3303.83|3303.83|3303.53|3303.53|3305.43|3305.43|3303.53|3303.53|0
1681216200000|2023-04-11 12:30:00|3304.16|3304.16|3302.16|3302.16|3304.16|3304.16|3301.52|3301.52|0
1681216500000|2023-04-11 12:35:00|3301.52|3301.52|3301.39|3301.39|3301.52|3301.52|3300.89|3300.89|0
1681216800000|2023-04-11 12:40:00|3301.19|3301.19|3300.81|3300.81|3304.46|3304.46|3300.01|3300.01|0
1681217100000|2023-04-11 12:45:00|3300.18|3300.18|3296.57|3296.57|3300.18|3300.18|3296.57|3296.57|0
1681217400000|2023-04-11 12:50:00|3297.2|3297.2|3302.08|3302.08|3302.08|3302.08|3296.57|3296.57|0
1681217700000|2023-04-11 12:55:00|3305.89|3305.89|3302.82|3302.82|3308.1|3308.1|3302.82|3302.82|0
1681218000000|2023-04-11 13:00:00|3303.45|3303.45|3303.62|3303.62|3304.25|3304.25|3303.45|3303.45|0
1681218300000|2023-04-11 13:05:00|3304.89|3304.89|3303.62|3303.62|3304.89|3304.89|3303.52|3303.52|0
1681218600000|2023-04-11 13:10:00|3302.98|3302.98|3304.35|3304.35|3304.35|3304.35|3301.71|3301.71|0
1681218900000|2023-04-11 13:15:00|3304.46|3304.46|3303.35|3303.35|3305.09|3305.09|3303.18|3303.18|0
1681219200000|2023-04-11 13:20:00|3303.45|3303.45|3305.36|3305.36|3307.26|3307.26|3303.45|3303.45|0
1681219500000|2023-04-11 13:25:00|3305.26|3305.26|3298.6|3298.6|3305.79|3305.79|3298.6|3298.6|0
1681219800000|2023-04-11 13:30:00|3298.5|3298.5|3302.31|3302.31|3306.76|3306.76|3298.5|3298.5|0
1681220100000|2023-04-11 13:35:00|3301.68|3301.68|3301.78|3301.78|3304.52|3304.52|3300.41|3300.41|0
1681220400000|2023-04-11 13:40:00|3302.41|3302.41|3306.06|3306.06|3306.26|3306.26|3301.01|3301.01|0
1681220700000|2023-04-11 13:45:00|3306.7|3306.7|3311.27|3311.27|3311.27|3311.27|3302.58|3302.58|0
1681221000000|2023-04-11 13:50:00|3310.64|3310.64|3310.84|3310.84|3312.44|3312.44|3307.13|3307.13|0
1681221300000|2023-04-11 13:55:00|3310.94|3310.94|3313.8|3313.8|3313.8|3313.8|3310.84|3310.84|0
1681221600000|2023-04-11 14:00:00|3313.5|3313.5|3319.37|3319.37|3321.28|3321.28|3312.95|3312.95|0
1681221900000|2023-04-11 14:05:00|3320.01|3320.01|3312.82|3312.82|3322.68|3322.68|3311.88|3311.88|0
1681222200000|2023-04-11 14:10:00|3312.72|3312.72|3313.62|3313.62|3314.89|3314.89|3309.71|3309.71|0
1681222500000|2023-04-11 14:15:00|3313.82|3313.82|3312.45|3312.45|3313.82|3313.82|3311.72|3311.72|0
1681222800000|2023-04-11 14:20:00|3312.35|3312.35|3318.37|3318.37|3318.37|3318.37|3312.35|3312.35|0
1681223100000|2023-04-11 14:25:00|3318.47|3318.47|3310.85|3310.85|3320.38|3320.38|3309.58|3309.58|0
1681223400000|2023-04-11 14:30:00|3311.49|3311.49|3312.95|3312.95|3318.27|3318.27|3311.49|3311.49|0
1681223700000|2023-04-11 14:35:00|3311.68|3311.68|3313.66|3313.66|3314.29|3314.29|3308.85|3308.85|0
1681224000000|2023-04-11 14:40:00|3312.39|3312.39|3307.55|3307.55|3313.66|3313.66|3306.92|3306.92|0
1681224300000|2023-04-11 14:45:00|3308.19|3308.19|3305.55|3305.55|3309.46|3309.46|3304.91|3304.91|0
1681224600000|2023-04-11 14:50:00|3305.65|3305.65|3306.62|3306.62|3311.37|3311.37|3303.74|3303.74|0
1681224900000|2023-04-11 14:55:00|3305.98|3305.98|3308.26|3308.26|3308.26|3308.26|3304.98|3304.98|0
1681225200000|2023-04-11 15:00:00|3308.46|3308.46|3314.25|3314.25|3314.25|3314.25|3307.19|3307.19|0
1681225500000|2023-04-11 15:05:00|3312.98|3312.98|3313.15|3313.15|3313.15|3313.15|3310.27|3310.27|0
1681225800000|2023-04-11 15:10:00|3312.52|3312.52|3315.42|3315.42|3315.42|3315.42|3310.54|3310.54|0
1681226100000|2023-04-11 15:15:00|3316.05|3316.05|3316.35|3316.35|3317.42|3317.42|3316.05|3316.05|0
1681226400000|2023-04-11 15:20:00|3316.99|3316.99|3317.69|3317.69|3317.69|3317.69|3315.62|3315.62|0
1681226700000|2023-04-11 15:25:00|3317.05|3317.05|3321.47|3321.47|3322.1|3322.1|3314.15|3314.15|0
1681283700000|2023-04-12 07:15:00|3353.59|3353.59|3348.71|3348.71|3354.93|3354.93|3348.71|3348.71|0
1681284000000|2023-04-12 07:20:00|3349.35|3349.35|3345.77|3345.77|3349.35|3349.35|3345.34|3345.34|0
1681284300000|2023-04-12 07:25:00|3345.67|3345.67|3339.52|3339.52|3346.14|3346.14|3337.61|3337.61|0
1681284600000|2023-04-12 07:30:00|3345.87|3345.87|3342.06|3342.06|3348.41|3348.41|3341.43|3341.43|0
1681284900000|2023-04-12 07:35:00|3342.7|3342.7|3344.54|3344.54|3347.08|3347.08|3341.43|3341.43|0
1681285200000|2023-04-12 07:40:00|3344.94|3344.94|3353.59|3353.59|3355.61|3355.61|3344.94|3344.94|0
1681285500000|2023-04-12 07:45:00|3356.13|3356.13|3351.28|3351.28|3356.13|3356.13|3350.01|3350.01|0
1681285800000|2023-04-12 07:50:00|3351.45|3351.45|3342.42|3342.42|3351.45|3351.45|3342.42|3342.42|0
1681286100000|2023-04-12 07:55:00|3343.69|3343.69|3343.46|3343.46|3345.43|3345.43|3342.82|3342.82|0
1681286400000|2023-04-12 08:00:00|3343.76|3343.76|3345.9|3345.9|3347.91|3347.91|3343.56|3343.56|0
1681286700000|2023-04-12 08:05:00|3345.7|3345.7|3349.05|3349.05|3349.69|3349.69|3345.06|3345.06|0
1681287000000|2023-04-12 08:10:00|3348.42|3348.42|3349.69|3349.69|3349.69|3349.69|3347.78|3347.78|0
1681287300000|2023-04-12 08:15:00|3349.05|3349.05|3355.6|3355.6|3355.6|3355.6|3347.98|3347.98|0
1681287600000|2023-04-12 08:20:00|3354.96|3354.96|3354.87|3354.87|3354.96|3354.96|3352.35|3352.35|0
1681287900000|2023-04-12 08:25:00|3353.6|3353.6|3345.2|3345.2|3353.6|3353.6|3345.2|3345.2|0
1681288200000|2023-04-12 08:30:00|3347.11|3347.11|3343.3|3343.3|3349.95|3349.95|3343.3|3343.3|0
1681288500000|2023-04-12 08:35:00|3343.46|3343.46|3343.23|3343.23|3344.57|3344.57|3342.66|3342.66|0
1681288800000|2023-04-12 08:40:00|3339.42|3339.42|3332.91|3332.91|3340.05|3340.05|3332.91|3332.91|0
1681289100000|2023-04-12 08:45:00|3334.18|3334.18|3338.93|3338.93|3338.93|3338.93|3333.55|3333.55|0
1681289400000|2023-04-12 08:50:00|3340.84|3340.84|3345.45|3345.45|3345.45|3345.45|3340.2|3340.2|0
1681289700000|2023-04-12 08:55:00|3342.91|3342.91|3346.09|3346.09|3347.36|3347.36|3342.91|3342.91|0
1681290000000|2023-04-12 09:00:00|3346.49|3346.49|3344.15|3344.15|3346.49|3346.49|3343.44|3343.44|0
1681290300000|2023-04-12 09:05:00|3344.78|3344.78|3339.87|3339.87|3344.78|3344.78|3338.6|3338.6|0
1681290600000|2023-04-12 09:10:00|3338.6|3338.6|3342.84|3342.84|3344.11|3344.11|3338.6|3338.6|0
1681290900000|2023-04-12 09:15:00|3344.11|3344.11|3353.21|3353.21|3353.21|3353.21|3344.11|3344.11|0
1681291200000|2023-04-12 09:20:00|3351.94|3351.94|3354.78|3354.78|3356.05|3356.05|3351.94|3351.94|0
1681291500000|2023-04-12 09:25:00|3355.42|3355.42|3356.42|3356.42|3356.42|3356.42|3353.94|3353.94|0
1681291800000|2023-04-12 09:30:00|3355.79|3355.79|3356.32|3356.32|3356.42|3356.42|3355.68|3355.68|0
1681292100000|2023-04-12 09:35:00|3356.62|3356.62|3355.99|3355.99|3357.26|3357.26|3355.35|3355.35|0
1681292400000|2023-04-12 09:40:00|3355.35|3355.35|3356.92|3356.92|3356.92|3356.92|3355.35|3355.35|0
1681292700000|2023-04-12 09:45:00|3357.56|3357.56|3357.46|3357.46|3359.36|3359.36|3357.46|3357.46|0
1681293000000|2023-04-12 09:50:00|3357.36|3357.36|3357.26|3357.26|3357.36|3357.36|3355.89|3355.89|0
1681293300000|2023-04-12 09:55:00|3358.53|3358.53|3358.03|3358.03|3359.3|3359.3|3358.03|3358.03|0
1681293600000|2023-04-12 10:00:00|3356.76|3356.76|3356.25|3356.25|3356.76|3356.76|3356.25|3356.25|0
1681293900000|2023-04-12 10:05:00|3355.62|3355.62|3360.27|3360.27|3360.27|3360.27|3355.62|3355.62|0
1681294200000|2023-04-12 10:10:00|3359.63|3359.63|3359.88|3359.88|3362.43|3362.43|3359.25|3359.25|0
1681294500000|2023-04-12 10:15:00|3360.52|3360.52|3361.79|3361.79|3361.79|3361.79|3360.52|3360.52|0
1681294800000|2023-04-12 10:20:00|3361.16|3361.16|3358.51|3358.51|3362.33|3362.33|3358.51|3358.51|0
1681295100000|2023-04-12 10:25:00|3358.31|3358.31|3358.13|3358.13|3359.58|3359.58|3357.04|3357.04|0
1681295400000|2023-04-12 10:30:00|3358.33|3358.33|3359.7|3359.7|3359.7|3359.7|3358.33|3358.33|0
1681295700000|2023-04-12 10:35:00|3359.9|3359.9|3359.44|3359.44|3359.9|3359.9|3359.44|3359.44|0
1681296000000|2023-04-12 10:40:00|3359.54|3359.54|3359.54|3359.54|3361.55|3361.55|3359.54|3359.54|0
1681296300000|2023-04-12 10:45:00|3358.91|3358.91|3359.44|3359.44|3359.44|3359.44|3358.17|3358.17|0
1681296600000|2023-04-12 10:50:00|3360.08|3360.08|3356.41|3356.41|3360.08|3360.08|3354.1|3354.1|0
1681296900000|2023-04-12 10:55:00|3357.68|3357.68|3354.99|3354.99|3357.68|3357.68|3353.9|3353.9|0
1681297200000|2023-04-12 11:00:00|3355.63|3355.63|3353.12|3353.12|3356.26|3356.26|3352.29|3352.29|0
1681297500000|2023-04-12 11:05:00|3353.02|3353.02|3357|3357|3357|3357|3352.55|3352.55|0
1681297800000|2023-04-12 11:10:00|3357.63|3357.63|3357.63|3357.63|3357.63|3357.63|3357.63|3357.63|0
1681298100000|2023-04-12 11:15:00|3358.27|3358.27|3362.56|3362.56|3362.56|3362.56|3357.82|3357.82|0
1681298400000|2023-04-12 11:20:00|3361.93|3361.93|3361.53|3361.53|3362.16|3362.16|3361.53|3361.53|0
1681298700000|2023-04-12 11:25:00|3361.63|3361.63|3362.7|3362.7|3363.97|3363.97|3361.43|3361.43|0
1681299000000|2023-04-12 11:30:00|3363.97|3363.97|3363.63|3363.63|3366.17|3366.17|3363.33|3363.33|0
1681299300000|2023-04-12 11:35:00|3363|3363|3362.7|3362.7|3363|3363|3362.7|3362.7|0
1681299600000|2023-04-12 11:40:00|3363.33|3363.33|3363.97|3363.97|3363.97|3363.97|3363.33|3363.33|0
1681299900000|2023-04-12 11:45:00|3362.7|3362.7|3356.24|3356.24|3362.7|3362.7|3354.97|3354.97|0
1681300200000|2023-04-12 11:50:00|3356.88|3356.88|3359.72|3359.72|3359.72|3359.72|3356.24|3356.24|0
1681300500000|2023-04-12 11:55:00|3361.63|3361.63|3362.03|3362.03|3362.03|3362.03|3360.36|3360.36|0
1681300800000|2023-04-12 12:00:00|3362.66|3362.66|3367.41|3367.41|3367.41|3367.41|3361.86|3361.86|0
1681301100000|2023-04-12 12:05:00|3368.05|3368.05|3369.32|3369.32|3371.22|3371.22|3368.05|3368.05|0
1681301400000|2023-04-12 12:10:00|3369.95|3369.95|3370.39|3370.39|3370.59|3370.59|3369.95|3369.95|0
1681301700000|2023-04-12 12:15:00|3370.69|3370.69|3370.05|3370.05|3370.69|3370.69|3370.05|3370.05|0
1681302000000|2023-04-12 12:20:00|3371.32|3371.32|3367.21|3367.21|3372.59|3372.59|3366.91|3366.91|0
1681302300000|2023-04-12 12:25:00|3364.67|3364.67|3364.57|3364.57|3365.94|3365.94|3362.76|3362.76|0
1681302600000|2023-04-12 12:30:00|3365.2|3365.2|3388.4|3388.4|3391.57|3391.57|3365.2|3365.2|0
1681302900000|2023-04-12 12:35:00|3389.67|3389.67|3380.29|3380.29|3393.48|3393.48|3380.29|3380.29|0
1681303200000|2023-04-12 12:40:00|3382.2|3382.2|3377.18|3377.18|3382.2|3382.2|3375.11|3375.11|0
1681303500000|2023-04-12 12:45:00|3375.28|3375.28|3376.92|3376.92|3378.79|3378.79|3371.43|3371.43|0
1681303800000|2023-04-12 12:50:00|3382|3382|3380.39|3380.39|3382|3382|3376.51|3376.51|0
1681304100000|2023-04-12 12:55:00|3380.29|3380.29|3390.89|3390.89|3392.79|3392.79|3380.29|3380.29|0
1681304400000|2023-04-12 13:00:00|3390.79|3390.79|3394.33|3394.33|3395.7|3395.7|3390.69|3390.69|0
1681304700000|2023-04-12 13:05:00|3393.7|3393.7|3398.24|3398.24|3400.68|3400.68|3393.06|3393.06|0
1681305000000|2023-04-12 13:10:00|3399.51|3399.51|3398.78|3398.78|3400.15|3400.15|3397.61|3397.61|0
1681305300000|2023-04-12 13:15:00|3399.41|3399.41|3410.85|3410.85|3410.85|3410.85|3398.14|3398.14|0
1681305600000|2023-04-12 13:20:00|3412.12|3412.12|3406.4|3406.4|3412.12|3412.12|3405.13|3405.13|0
1681305900000|2023-04-12 13:25:00|3405.77|3405.77|3407.41|3407.41|3409.51|3409.51|3402.59|3402.59|0
1681306200000|2023-04-12 13:30:00|3406.77|3406.77|3416.2|3416.2|3422.32|3422.32|3406.14|3406.14|0
1681306500000|2023-04-12 13:35:00|3416.83|3416.83|3414.83|3414.83|3416.83|3416.83|3409.75|3409.75|0
1681306800000|2023-04-12 13:40:00|3414.19|3414.19|3419.81|3419.81|3419.81|3419.81|3411.35|3411.35|0
1681307100000|2023-04-12 13:45:00|3419.17|3419.17|3414.93|3414.93|3421.71|3421.71|3409.68|3409.68|0
1681307400000|2023-04-12 13:50:00|3409.85|3409.85|3401.89|3401.89|3409.85|3409.85|3397.14|3397.14|0
1681307700000|2023-04-12 13:55:00|3401.99|3401.99|3407.08|3407.08|3409.72|3409.72|3401.99|3401.99|0
1681308000000|2023-04-12 14:00:00|3408.99|3408.99|3405.73|3405.73|3408.99|3408.99|3402.74|3402.74|0
1681308300000|2023-04-12 14:05:00|3405.1|3405.1|3408.41|3408.41|3409.04|3409.04|3404.16|3404.16|0
1681308600000|2023-04-12 14:10:00|3409.04|3409.04|3411.78|3411.78|3412.42|3412.42|3409.04|3409.04|0
1681308900000|2023-04-12 14:15:00|3412.42|3412.42|3407.67|3407.67|3416.97|3416.97|3407.67|3407.67|0
1681309200000|2023-04-12 14:20:00|3408.31|3408.31|3417.94|3417.94|3417.94|3417.94|3404.49|3404.49|0
1681309500000|2023-04-12 14:25:00|3418.57|3418.57|3429.96|3429.96|3429.96|3429.96|3415.68|3415.68|0
1681309800000|2023-04-12 14:30:00|3430.13|3430.13|3420.16|3420.16|3431.4|3431.4|3420.16|3420.16|0
1681310100000|2023-04-12 14:35:00|3418.25|3418.25|3416.88|3416.88|3420.49|3420.49|3414.94|3414.94|0
1681310400000|2023-04-12 14:40:00|3417.52|3417.52|3416.15|3416.15|3422.37|3422.37|3416.15|3416.15|0
1681310700000|2023-04-12 14:45:00|3417.42|3417.42|3420.76|3420.76|3420.76|3420.76|3414.34|3414.34|0
1681311000000|2023-04-12 14:50:00|3420.13|3420.13|3422.13|3422.13|3422.77|3422.77|3419.49|3419.49|0
1681311300000|2023-04-12 14:55:00|3420.23|3420.23|3409.83|3409.83|3420.23|3420.23|3405.72|3405.72|0
1681311600000|2023-04-12 15:00:00|3408.56|3408.56|3408.66|3408.66|3411.74|3411.74|3407.92|3407.92|0
1681311900000|2023-04-12 15:05:00|3408.03|3408.03|3404.75|3404.75|3408.93|3408.93|3403.48|3403.48|0
1681312200000|2023-04-12 15:10:00|3402.85|3402.85|3396.88|3396.88|3402.85|3402.85|3396.25|3396.25|0
1681312500000|2023-04-12 15:15:00|3397.05|3397.05|3399.79|3399.79|3401.06|3401.06|3396.52|3396.52|0
1681312800000|2023-04-12 15:20:00|3399.16|3399.16|3401.5|3401.5|3402.13|3402.13|3399.16|3399.16|0
1681313100000|2023-04-12 15:25:00|3402.13|3402.13|3403.53|3403.53|3403.94|3403.94|3402.13|3402.13|0
1681370100000|2023-04-13 07:15:00|3425.87|3425.87|3434.13|3434.13|3434.13|3434.13|3425.4|3425.4|0
1681370400000|2023-04-13 07:20:00|3433.49|3433.49|3426.13|3426.13|3433.49|3433.49|3422.96|3422.96|0
1681370700000|2023-04-13 07:25:00|3428.68|3428.68|3437.34|3437.34|3437.97|3437.97|3428.68|3428.68|0
1681371000000|2023-04-13 07:30:00|3439.88|3439.88|3440.15|3440.15|3442.05|3442.05|3436.34|3436.34|0
1681371300000|2023-04-13 07:35:00|3439.51|3439.51|3437.3|3437.3|3439.51|3439.51|3435.83|3435.83|0
1681371600000|2023-04-13 07:40:00|3436.03|3436.03|3432.22|3432.22|3437.3|3437.3|3432.22|3432.22|0
1681371900000|2023-04-13 07:45:00|3434.12|3434.12|3433.49|3433.49|3435.39|3435.39|3433.49|3433.49|0
1681372200000|2023-04-13 07:50:00|3434.12|3434.12|3428|3428|3434.12|3434.12|3427.9|3427.9|0
1681372500000|2023-04-13 07:55:00|3427.36|3427.36|3428.83|3428.83|3429.27|3429.27|3425.46|3425.46|0
1681372800000|2023-04-13 08:00:00|3432.01|3432.01|3437.59|3437.59|3438.86|3438.86|3432.01|3432.01|0
1681373100000|2023-04-13 08:05:00|3439.5|3439.5|3432.17|3432.17|3440.13|3440.13|3432.17|3432.17|0
1681373400000|2023-04-13 08:10:00|3430.9|3430.9|3426.12|3426.12|3430.9|3430.9|3425.92|3425.92|0
1681373700000|2023-04-13 08:15:00|3425.49|3425.49|3423.73|3423.73|3428.66|3428.66|3422.46|3422.46|0
1681374000000|2023-04-13 08:20:00|3422.46|3422.46|3414.52|3414.52|3422.46|3422.46|3411.16|3411.16|0
1681374300000|2023-04-13 08:25:00|3417.7|3417.7|3413.25|3413.25|3417.7|3417.7|3413.25|3413.25|0
1681374600000|2023-04-13 08:30:00|3412.61|3412.61|3411.95|3411.95|3414.52|3414.52|3411.31|3411.31|0
1681374900000|2023-04-13 08:35:00|3412.25|3412.25|3411.65|3411.65|3412.25|3412.25|3405.59|3405.59|0
1681375200000|2023-04-13 08:40:00|3410.38|3410.38|3408.94|3408.94|3410.85|3410.85|3408.31|3408.31|0
1681375500000|2023-04-13 08:45:00|3408.74|3408.74|3411.28|3411.28|3412.55|3412.55|3408.1|3408.1|0
1681375800000|2023-04-13 08:50:00|3410.65|3410.65|3413.89|3413.89|3414.96|3414.96|3409.58|3409.58|0
1681376100000|2023-04-13 08:55:00|3413.26|3413.26|3413.26|3413.26|3413.89|3413.89|3412.62|3412.62|0
1681376400000|2023-04-13 09:00:00|3412.62|3412.62|3411.35|3411.35|3413.89|3413.89|3411.35|3411.35|0
1681376700000|2023-04-13 09:05:00|3410.71|3410.71|3411.98|3411.98|3413.26|3413.26|3410.08|3410.08|0
1681377000000|2023-04-13 09:10:00|3413.26|3413.26|3416.43|3416.43|3416.43|3416.43|3413.26|3413.26|0
1681377300000|2023-04-13 09:15:00|3417.07|3417.07|3421.51|3421.51|3421.51|3421.51|3416.43|3416.43|0
1681377600000|2023-04-13 09:20:00|3420.88|3420.88|3420.92|3420.92|3421.31|3421.31|3420.24|3420.24|0
1681377900000|2023-04-13 09:25:00|3420.28|3420.28|3417.11|3417.11|3420.28|3420.28|3416.47|3416.47|0
1681378200000|2023-04-13 09:30:00|3416.94|3416.94|3414|3414|3416.94|3416.94|3414|3414|0
1681378500000|2023-04-13 09:35:00|3412.09|3412.09|3412.39|3412.39|3413.46|3413.46|3412.09|3412.09|0
1681378800000|2023-04-13 09:40:00|3411.12|3411.12|3405.87|3405.87|3411.12|3411.12|3402.97|3402.97|0
1681379100000|2023-04-13 09:45:00|3410.32|3410.32|3412.19|3412.19|3412.19|3412.19|3410.32|3410.32|0
1681379400000|2023-04-13 09:50:00|3411.99|3411.99|3409.45|3409.45|3412.63|3412.63|3409.45|3409.45|0
1681379700000|2023-04-13 09:55:00|3410.72|3410.72|3411.98|3411.98|3413.88|3413.88|3410.54|3410.54|0
1681380000000|2023-04-13 10:00:00|3412.28|3412.28|3409.74|3409.74|3412.28|3412.28|3409.74|3409.74|0
1681380300000|2023-04-13 10:05:00|3409.1|3409.1|3408.47|3408.47|3409.1|3409.1|3408.47|3408.47|0
1681380600000|2023-04-13 10:10:00|3406.56|3406.56|3402.55|3402.55|3406.56|3406.56|3402.55|3402.55|0
1681380900000|2023-04-13 10:15:00|3401.28|3401.28|3404.93|3404.93|3406.2|3406.2|3401.28|3401.28|0
1681381500000|2023-04-13 10:25:00|3405.03|3405.03|3409.04|3409.04|3409.04|3409.04|3405.03|3405.03|0
1681381800000|2023-04-13 10:30:00|3410.31|3410.31|3416.03|3416.03|3416.03|3416.03|3409.04|3409.04|0
1681382100000|2023-04-13 10:35:00|3414.12|3414.12|3413.92|3413.92|3414.55|3414.55|3413.92|3413.92|0
1681382400000|2023-04-13 10:40:00|3415.82|3415.82|3417.09|3417.09|3417.09|3417.09|3415.19|3415.19|0
1681382700000|2023-04-13 10:45:00|3417.73|3417.73|3419.3|3419.3|3421.84|3421.84|3417.73|3417.73|0
1681383000000|2023-04-13 10:50:00|3419.48|3419.48|3421.19|3421.19|3421.19|3421.19|3419.28|3419.28|0
1681383300000|2023-04-13 10:55:00|3421.09|3421.09|3418.98|3418.98|3421.09|3421.09|3418.98|3418.98|0
1681383600000|2023-04-13 11:00:00|3420.25|3420.25|3418.98|3418.98|3420.25|3420.25|3418.98|3418.98|0
1681383900000|2023-04-13 11:05:00|3418.81|3418.81|3421.31|3421.31|3422.24|3422.24|3418.61|3418.61|0
1681384200000|2023-04-13 11:10:00|3422.58|3422.58|3423.21|3423.21|3423.85|3423.85|3422.58|3422.58|0
1681384500000|2023-04-13 11:15:00|3424.48|3424.48|3424.05|3424.05|3424.48|3424.48|3423.21|3423.21|0
1681384800000|2023-04-13 11:20:00|3422.78|3422.78|3420.24|3420.24|3422.78|3422.78|3420.24|3420.24|0
1681385100000|2023-04-13 11:25:00|3421.04|3421.04|3413.55|3413.55|3421.04|3421.04|3413.55|3413.55|0
1681385400000|2023-04-13 11:30:00|3414.18|3414.18|3416.09|3416.09|3416.09|3416.09|3414.18|3414.18|0
1681385700000|2023-04-13 11:35:00|3416.72|3416.72|3416.72|3416.72|3416.72|3416.72|3416.72|3416.72|0
1681386000000|2023-04-13 11:40:00|3414.18|3414.18|3411.01|3411.01|3414.18|3414.18|3411.01|3411.01|0
1681386300000|2023-04-13 11:45:00|3411.64|3411.64|3412.48|3412.48|3412.48|3412.48|3411.64|3411.64|0
1681386600000|2023-04-13 11:50:00|3411.21|3411.21|3409.94|3409.94|3411.21|3411.21|3409.3|3409.3|0
1681386900000|2023-04-13 11:55:00|3409.74|3409.74|3405.86|3405.86|3409.74|3409.74|3405.86|3405.86|0
1681387200000|2023-04-13 12:00:00|3406.03|3406.03|3407.3|3407.3|3407.93|3407.93|3406.03|3406.03|0
1681387500000|2023-04-13 12:05:00|3407.93|3407.93|3412.35|3412.35|3412.35|3412.35|3407.93|3407.93|0
1681387800000|2023-04-13 12:10:00|3413.62|3413.62|3411.71|3411.71|3414.89|3414.89|3411.71|3411.71|0
1681388100000|2023-04-13 12:15:00|3411.81|3411.81|3412.01|3412.01|3412.25|3412.25|3411.61|3411.61|0
1681388400000|2023-04-13 12:20:00|3413.28|3413.28|3414.12|3414.12|3414.55|3414.55|3413.28|3413.28|0
1681388700000|2023-04-13 12:25:00|3412.85|3412.85|3408.74|3408.74|3412.85|3412.85|3408.1|3408.1|0
1681389000000|2023-04-13 12:30:00|3406.2|3406.2|3410.98|3410.98|3416.23|3416.23|3406.2|3406.2|0
1681389300000|2023-04-13 12:35:00|3411.61|3411.61|3418.6|3418.6|3418.6|3418.6|3411.61|3411.61|0
1681389600000|2023-04-13 12:40:00|3418.77|3418.77|3424.75|3424.75|3424.75|3424.75|3418.77|3418.77|0
1681389900000|2023-04-13 12:45:00|3424.95|3424.95|3430.94|3430.94|3431.48|3431.48|3424.95|3424.95|0
1681390200000|2023-04-13 12:50:00|3432.21|3432.21|3432.16|3432.16|3432.31|3432.31|3429.77|3429.77|0
1681390500000|2023-04-13 12:55:00|3435.34|3435.34|3431.42|3431.42|3435.97|3435.97|3431.42|3431.42|0
1681390800000|2023-04-13 13:00:00|3433.33|3433.33|3438.71|3438.71|3438.71|3438.71|3433.33|3433.33|0
1681391100000|2023-04-13 13:05:00|3438.91|3438.91|3438.48|3438.48|3440.39|3440.39|3438.48|3438.48|0
1681391400000|2023-04-13 13:10:00|3438.08|3438.08|3432.25|3432.25|3438.08|3438.08|3432.25|3432.25|0
1681391700000|2023-04-13 13:15:00|3433.52|3433.52|3429.7|3429.7|3433.52|3433.52|3429.7|3429.7|0
1681392000000|2023-04-13 13:20:00|3430.98|3430.98|3428.77|3428.77|3431.61|3431.61|3428.77|3428.77|0
1681392300000|2023-04-13 13:25:00|3428.47|3428.47|3425.29|3425.29|3429.1|3429.1|3425.29|3425.29|0
1681392600000|2023-04-13 13:30:00|3424.65|3424.65|3416.63|3416.63|3425.93|3425.93|3415.99|3415.99|0
1681392900000|2023-04-13 13:35:00|3414.72|3414.72|3397.94|3397.94|3414.72|3414.72|3397.94|3397.94|0
1681393200000|2023-04-13 13:40:00|3398.58|3398.58|3402.75|3402.75|3402.75|3402.75|3397.94|3397.94|0
1681393500000|2023-04-13 13:45:00|3403.38|3403.38|3406.59|3406.59|3409.04|3409.04|3403.38|3403.38|0
1681393800000|2023-04-13 13:50:00|3407.23|3407.23|3397.83|3397.83|3407.23|3407.23|3397.83|3397.83|0
1681394100000|2023-04-13 13:55:00|3398.47|3398.47|3390.44|3390.44|3399.74|3399.74|3389.17|3389.17|0
1681394400000|2023-04-13 14:00:00|3389.17|3389.17|3385.29|3385.29|3390.44|3390.44|3384.02|3384.02|0
1681394700000|2023-04-13 14:05:00|3389.1|3389.1|3393.79|3393.79|3396.33|3396.33|3386.96|3386.96|0
1681395000000|2023-04-13 14:10:00|3391.25|3391.25|3397.54|3397.54|3397.54|3397.54|3389.35|3389.35|0
1681395300000|2023-04-13 14:15:00|3397.7|3397.7|3401.08|3401.08|3404.24|3404.24|3397.07|3397.07|0
1681395600000|2023-04-13 14:20:00|3400.45|3400.45|3403.32|3403.32|3403.32|3403.32|3399.81|3399.81|0
1681395900000|2023-04-13 14:25:00|3404.59|3404.59|3406.83|3406.83|3408.1|3408.1|3403.12|3403.12|0
1681396200000|2023-04-13 14:30:00|3408.1|3408.1|3403.75|3403.75|3408.1|3408.1|3400.37|3400.37|0
1681396500000|2023-04-13 14:35:00|3403.11|3403.11|3402.55|3402.55|3405.12|3405.12|3402.48|3402.48|0
1681396800000|2023-04-13 14:40:00|3402.65|3402.65|3402.07|3402.07|3402.75|3402.75|3396.66|3396.66|0
1681397100000|2023-04-13 14:45:00|3398.9|3398.9|3398.06|3398.06|3399.53|3399.53|3396.12|3396.12|0
1681397400000|2023-04-13 14:50:00|3397.43|3397.43|3400.54|3400.54|3403.08|3403.08|3397.43|3397.43|0
1681397700000|2023-04-13 14:55:00|3400.44|3400.44|3395.19|3395.19|3400.44|3400.44|3395.19|3395.19|0
1681398000000|2023-04-13 15:00:00|3394.55|3394.55|3401.49|3401.49|3401.49|3401.49|3394.55|3394.55|0
1681398300000|2023-04-13 15:05:00|3400.85|3400.85|3397.64|3397.64|3400.85|3400.85|3396.1|3396.1|0
1681398600000|2023-04-13 15:10:00|3397.84|3397.84|3397.54|3397.54|3401.32|3401.32|3396.7|3396.7|0
1681398900000|2023-04-13 15:15:00|3396.9|3396.9|3393.76|3393.76|3398.87|3398.87|3393.76|3393.76|0
1681399200000|2023-04-13 15:20:00|3394.4|3394.4|3395.98|3395.98|3396.61|3396.61|3393.77|3393.77|0
1681399500000|2023-04-13 15:25:00|3395.88|3395.88|3394.81|3394.81|3396.18|3396.18|3392.13|3392.13|0
1681456500000|2023-04-14 07:15:00|3413.72|3413.72|3410.61|3410.61|3415.19|3415.19|3409.98|3409.98|0
1681456800000|2023-04-14 07:20:00|3409.34|3409.34|3418.61|3418.61|3419.04|3419.04|3409.34|3409.34|0
1681457100000|2023-04-14 07:25:00|3416.07|3416.07|3419.24|3419.24|3419.24|3419.24|3414.16|3414.16|0
1681457400000|2023-04-14 07:30:00|3421.15|3421.15|3423.22|3423.22|3423.22|3423.22|3421.15|3421.15|0
1681457700000|2023-04-14 07:35:00|3425.13|3425.13|3430.85|3430.85|3431.48|3431.48|3425.13|3425.13|0
1681458000000|2023-04-14 07:40:00|3430.21|3430.21|3418.34|3418.34|3430.21|3430.21|3418.34|3418.34|0
1681458300000|2023-04-14 07:45:00|3415.8|3415.8|3416.87|3416.87|3416.87|3416.87|3412.62|3412.62|0
1681458600000|2023-04-14 07:50:00|3417.5|3417.5|3423.02|3423.02|3423.02|3423.02|3417.5|3417.5|0
1681458900000|2023-04-14 07:55:00|3423.19|3423.19|3426.36|3426.36|3427.63|3427.63|3423.19|3423.19|0
1681459200000|2023-04-14 08:00:00|3425.73|3425.73|3421.88|3421.88|3425.73|3425.73|3421.88|3421.88|0
1681459500000|2023-04-14 08:05:00|3423.79|3423.79|3421.25|3421.25|3423.79|3423.79|3419.34|3419.34|0
1681459800000|2023-04-14 08:10:00|3420.61|3420.61|3419.65|3419.65|3421.88|3421.88|3418.37|3418.37|0
1681460100000|2023-04-14 08:15:00|3420.92|3420.92|3417.7|3417.7|3421.55|3421.55|3417.7|3417.7|0
1681460400000|2023-04-14 08:20:00|3415.8|3415.8|3417.43|3417.43|3417.43|3417.43|3412.98|3412.98|0
1681460700000|2023-04-14 08:25:00|3418.07|3418.07|3420.91|3420.91|3422.18|3422.18|3416.06|3416.06|0
1681461000000|2023-04-14 08:30:00|3421.41|3421.41|3421.41|3421.41|3422.04|3422.04|3420.77|3420.77|0
1681461300000|2023-04-14 08:35:00|3420.77|3420.77|3422.04|3422.04|3422.68|3422.68|3420.14|3420.14|0
1681461600000|2023-04-14 08:40:00|3420.77|3420.77|3417.83|3417.83|3420.77|3420.77|3417.83|3417.83|0
1681461900000|2023-04-14 08:45:00|3417.73|3417.73|3420.2|3420.2|3420.2|3420.2|3417.39|3417.39|0
1681462200000|2023-04-14 08:50:00|3420.31|3420.31|3422.68|3422.68|3423.48|3423.48|3420.31|3420.31|0
1681462500000|2023-04-14 08:55:00|3422.04|3422.04|3423.85|3423.85|3425.12|3425.12|3422.04|3422.04|0
1681462800000|2023-04-14 09:00:00|3422.58|3422.58|3424.79|3424.79|3424.79|3424.79|3422.58|3422.58|0
1681463100000|2023-04-14 09:05:00|3424.15|3424.15|3423.85|3423.85|3424.15|3424.15|3422.58|3422.58|0
1681463400000|2023-04-14 09:10:00|3425.12|3425.12|3424.79|3424.79|3425.12|3425.12|3424.38|3424.38|0
1681463700000|2023-04-14 09:15:00|3427.33|3427.33|3426.39|3426.39|3427.33|3427.33|3426.39|3426.39|0
1681464000000|2023-04-14 09:20:00|3425.75|3425.75|3426.92|3426.92|3427.36|3427.36|3425.45|3425.45|0
1681464300000|2023-04-14 09:25:00|3428.83|3428.83|3431.91|3431.91|3431.91|3431.91|3428.83|3428.83|0
1681464600000|2023-04-14 09:30:00|3431.27|3431.27|3424.92|3424.92|3431.27|3431.27|3423.01|3423.01|0
1681464900000|2023-04-14 09:35:00|3426.82|3426.82|3426.82|3426.82|3426.82|3426.82|3426.82|3426.82|0
1681465200000|2023-04-14 09:40:00|3428.73|3428.73|3428.09|3428.09|3429.37|3429.37|3428.09|3428.09|0
1681465500000|2023-04-14 09:45:00|3428.73|3428.73|3425.65|3425.65|3428.73|3428.73|3425.65|3425.65|0
1681465800000|2023-04-14 09:50:00|3427.56|3427.56|3426.12|3426.12|3427.56|3427.56|3426.12|3426.12|0
1681466100000|2023-04-14 09:55:00|3426.22|3426.22|3428.76|3428.76|3429.3|3429.3|3426.22|3426.22|0
1681466400000|2023-04-14 10:00:00|3426.86|3426.86|3424.92|3424.92|3427.49|3427.49|3424.92|3424.92|0
1681466700000|2023-04-14 10:05:00|3425.55|3425.55|3424.08|3424.08|3425.55|3425.55|3424.08|3424.08|0
1681467000000|2023-04-14 10:10:00|3424.72|3424.72|3424.08|3424.08|3425.35|3425.35|3424.08|3424.08|0
1681467300000|2023-04-14 10:15:00|3423.45|3423.45|3416.68|3416.68|3423.45|3423.45|3415.64|3415.64|0
1681467600000|2023-04-14 10:20:00|3417.32|3417.32|3416.9|3416.9|3418.59|3418.59|3416.6|3416.6|0
1681467900000|2023-04-14 10:25:00|3418.81|3418.81|3417.87|3417.87|3419.44|3419.44|3417.87|3417.87|0
1681468200000|2023-04-14 10:30:00|3417.24|3417.24|3417.64|3417.64|3417.74|3417.74|3417.24|3417.24|0
1681468500000|2023-04-14 10:35:00|3418.04|3418.04|3417.1|3417.1|3418.04|3418.04|3417|3417|0
1681468800000|2023-04-14 10:40:00|3419.01|3419.01|3420.28|3420.28|3420.28|3420.28|3419.01|3419.01|0
1681469100000|2023-04-14 10:45:00|3422.82|3422.82|3424.39|3424.39|3424.39|3424.39|3422.82|3422.82|0
1681469400000|2023-04-14 10:50:00|3424.89|3424.89|3424.1|3424.1|3426.71|3426.71|3423.53|3423.53|0
1681469700000|2023-04-14 10:55:00|3422.83|3422.83|3421.66|3421.66|3422.83|3422.83|3421.02|3421.02|0
1681470000000|2023-04-14 11:00:00|3420.39|3420.39|3424.2|3424.2|3424.2|3424.2|3419.75|3419.75|0
1681470300000|2023-04-14 11:05:00|3423.56|3423.56|3424.23|3424.23|3425.07|3425.07|3423.56|3423.56|0
1681470600000|2023-04-14 11:10:00|3426.14|3426.14|3422.43|3422.43|3426.14|3426.14|3422.43|3422.43|0
1681470900000|2023-04-14 11:15:00|3422.33|3422.33|3422.53|3422.53|3422.96|3422.96|3422.33|3422.33|0
1681471200000|2023-04-14 11:20:00|3422.63|3422.63|3421.99|3421.99|3423.26|3423.26|3421.99|3421.99|0
1681471500000|2023-04-14 11:25:00|3423.26|3423.26|3424.03|3424.03|3424.03|3424.03|3422.12|3422.12|0
1681471800000|2023-04-14 11:30:00|3424.13|3424.13|3427.31|3427.31|3427.41|3427.41|3423.93|3423.93|0
1681472100000|2023-04-14 11:35:00|3426.67|3426.67|3426.39|3426.39|3426.67|3426.67|3426.39|3426.39|0
1681472400000|2023-04-14 11:40:00|3427.03|3427.03|3429.57|3429.57|3429.57|3429.57|3427.03|3427.03|0
1681472700000|2023-04-14 11:45:00|3430.2|3430.2|3429.57|3429.57|3430.84|3430.84|3429.57|3429.57|0
1681473000000|2023-04-14 11:50:00|3428.3|3428.3|3431.87|3431.87|3431.87|3431.87|3428.3|3428.3|0
1681473300000|2023-04-14 11:55:00|3432.51|3432.51|3433.14|3433.14|3433.78|3433.78|3432.51|3432.51|0
1681473600000|2023-04-14 12:00:00|3432.51|3432.51|3437.12|3437.12|3438.39|3438.39|3432.51|3432.51|0
1681473900000|2023-04-14 12:05:00|3436.49|3436.49|3434.31|3434.31|3436.96|3436.96|3434.31|3434.31|0
1681474200000|2023-04-14 12:10:00|3434.42|3434.42|3439.88|3439.88|3439.88|3439.88|3434.42|3434.42|0
1681474500000|2023-04-14 12:15:00|3440.51|3440.51|3440.51|3440.51|3441.79|3441.79|3440.51|3440.51|0
1681474800000|2023-04-14 12:20:00|3439.88|3439.88|3436.07|3436.07|3439.88|3439.88|3436.07|3436.07|0
1681475100000|2023-04-14 12:25:00|3436.27|3436.27|3436.9|3436.9|3438.17|3438.17|3436.27|3436.27|0
1681475400000|2023-04-14 12:30:00|3439.45|3439.45|3437.36|3437.36|3440.72|3440.72|3435.63|3435.63|0
1681475700000|2023-04-14 12:35:00|3433.55|3433.55|3433.16|3433.16|3433.55|3433.55|3432.53|3432.53|0
1681476000000|2023-04-14 12:40:00|3433.8|3433.8|3429.49|3429.49|3433.8|3433.8|3429.49|3429.49|0
1681476300000|2023-04-14 12:45:00|3429.69|3429.69|3425.54|3425.54|3429.99|3429.99|3425.54|3425.54|0
1681476600000|2023-04-14 12:50:00|3425.44|3425.44|3426.38|3426.38|3430.72|3430.72|3425.44|3425.44|0
1681476900000|2023-04-14 12:55:00|3425.74|3425.74|3423.97|3423.97|3425.74|3425.74|3421.43|3421.43|0
1681477200000|2023-04-14 13:00:00|3422.7|3422.7|3422.06|3422.06|3423.97|3423.97|3422.06|3422.06|0
1681477500000|2023-04-14 13:05:00|3420.16|3420.16|3417.62|3417.62|3420.16|3420.16|3416.98|3416.98|0
1681477800000|2023-04-14 13:10:00|3418.89|3418.89|3421.83|3421.83|3422.47|3422.47|3418.89|3418.89|0
1681478100000|2023-04-14 13:15:00|3421.2|3421.2|3419.92|3419.92|3421.2|3421.2|3419.92|3419.92|0
1681478400000|2023-04-14 13:20:00|3420.56|3420.56|3425.11|3425.11|3425.11|3425.11|3420.56|3420.56|0
1681478700000|2023-04-14 13:25:00|3424.47|3424.47|3425.84|3425.84|3425.84|3425.84|3424.47|3424.47|0
1681479000000|2023-04-14 13:30:00|3425.94|3425.94|3429.09|3429.09|3435.27|3435.27|3425.94|3425.94|0
1681479300000|2023-04-14 13:35:00|3429.72|3429.72|3436.07|3436.07|3436.07|3436.07|3429.72|3429.72|0
1681479600000|2023-04-14 13:40:00|3435.44|3435.44|3442.86|3442.86|3442.86|3442.86|3432.7|3432.7|0
1681479900000|2023-04-14 13:45:00|3441.59|3441.59|3440.96|3440.96|3441.59|3441.59|3439.05|3439.05|0
1681480200000|2023-04-14 13:50:00|3441.36|3441.36|3443.36|3443.36|3445.9|3445.9|3441.05|3441.05|0
1681480500000|2023-04-14 13:55:00|3444.63|3444.63|3444.71|3444.71|3446.31|3446.31|3444.63|3444.63|0
1681480800000|2023-04-14 14:00:00|3443.44|3443.44|3451.56|3451.56|3452.83|3452.83|3441.4|3441.4|0
1681481100000|2023-04-14 14:05:00|3451.25|3451.25|3445.86|3445.86|3451.89|3451.89|3444.48|3444.48|0
1681481400000|2023-04-14 14:10:00|3446.49|3446.49|3446.59|3446.59|3448.9|3448.9|3446.49|3446.49|0
1681481700000|2023-04-14 14:15:00|3447.23|3447.23|3447.96|3447.96|3448.6|3448.6|3446.06|3446.06|0
1681482000000|2023-04-14 14:20:00|3446.69|3446.69|3442.78|3442.78|3448.06|3448.06|3442.78|3442.78|0
1681482300000|2023-04-14 14:25:00|3444.69|3444.69|3448.9|3448.9|3449.53|3449.53|3444.69|3444.69|0
1681482600000|2023-04-14 14:30:00|3449.53|3449.53|3448.97|3448.97|3450.47|3450.47|3448.67|3448.67|0
1681482900000|2023-04-14 14:35:00|3448.33|3448.33|3452.98|3452.98|3452.98|3452.98|3445.79|3445.79|0
1681483200000|2023-04-14 14:40:00|3454.25|3454.25|3449.7|3449.7|3454.25|3454.25|3447.4|3447.4|0
1681483500000|2023-04-14 14:45:00|3450.34|3450.34|3450.87|3450.87|3451.51|3451.51|3447.7|3447.7|0
1681483800000|2023-04-14 14:50:00|3452.14|3452.14|3451.81|3451.81|3452.14|3452.14|3451.41|3451.41|0
1681484100000|2023-04-14 14:55:00|3452.01|3452.01|3454.89|3454.89|3455.72|3455.72|3451.28|3451.28|0
1681484400000|2023-04-14 15:00:00|3454.25|3454.25|3450.91|3450.91|3455.49|3455.49|3450.27|3450.27|0
1681484700000|2023-04-14 15:05:00|3451.54|3451.54|3444.45|3444.45|3451.54|3451.54|3443.82|3443.82|0
1681485000000|2023-04-14 15:10:00|3446.36|3446.36|3446.99|3446.99|3449.84|3449.84|3446.36|3446.36|0
1681485300000|2023-04-14 15:15:00|3448.26|3448.26|3449.84|3449.84|3450.47|3450.47|3447.2|3447.2|0
1681485600000|2023-04-14 15:20:00|3449.2|3449.2|3446.66|3446.66|3449.2|3449.2|3446.03|3446.03|0
1681485900000|2023-04-14 15:25:00|3445.39|3445.39|3441.09|3441.09|3445.39|3445.39|3439.44|3439.44|0
1681715700000|2023-04-17 07:15:00|3481.46|3481.46|3482.39|3482.39|3490.32|3490.32|3479.55|3479.55|0
1681716000000|2023-04-17 07:20:00|3481.76|3481.76|3485.63|3485.63|3486.53|3486.53|3481.15|3481.15|0
1681716300000|2023-04-17 07:25:00|3485.43|3485.43|3486.36|3486.36|3486.56|3486.56|3482.25|3482.25|0
1681716600000|2023-04-17 07:30:00|3486.99|3486.99|3488.35|3488.35|3488.75|3488.75|3486.17|3486.17|0
1681716900000|2023-04-17 07:35:00|3488.05|3488.05|3489.35|3489.35|3489.65|3489.65|3487.44|3487.44|0
1681717200000|2023-04-17 07:40:00|3490.15|3490.15|3479.65|3479.65|3490.15|3490.15|3479.65|3479.65|0
1681717500000|2023-04-17 07:45:00|3477.74|3477.74|3484.93|3484.93|3484.93|3484.93|3476.33|3476.33|0
1681717800000|2023-04-17 07:50:00|3483.66|3483.66|3483.29|3483.29|3484.02|3484.02|3482.65|3482.65|0
1681718100000|2023-04-17 07:55:00|3485.19|3485.19|3483.29|3483.29|3488.37|3488.37|3480.11|3480.11|0
1681718400000|2023-04-17 08:00:00|3482.65|3482.65|3481.31|3481.31|3483.22|3483.22|3480.68|3480.68|0
1681718700000|2023-04-17 08:05:00|3480.61|3480.61|3468.26|3468.26|3480.61|3480.61|3468.26|3468.26|0
1681719000000|2023-04-17 08:10:00|3467.62|3467.62|3469.8|3469.8|3471.71|3471.71|3466.99|3466.99|0
1681719300000|2023-04-17 08:15:00|3468.53|3468.53|3469.94|3469.94|3470.54|3470.54|3468.53|3468.53|0
1681719600000|2023-04-17 08:20:00|3468.67|3468.67|3469.9|3469.9|3469.9|3469.9|3465.16|3465.16|0
1681719900000|2023-04-17 08:25:00|3471.18|3471.18|3468.63|3468.63|3471.18|3471.18|3468.63|3468.63|0
1681720200000|2023-04-17 08:30:00|3467.36|3467.36|3464.49|3464.49|3468.3|3468.3|3464.49|3464.49|0
1681720500000|2023-04-17 08:35:00|3465.76|3465.76|3468.53|3468.53|3468.53|3468.53|3464.49|3464.49|0
1681720800000|2023-04-17 08:40:00|3467.26|3467.26|3472.38|3472.38|3473.01|3473.01|3467.26|3467.26|0
1681721100000|2023-04-17 08:45:00|3473.01|3473.01|3480.28|3480.28|3480.28|3480.28|3473.01|3473.01|0
1681721400000|2023-04-17 08:50:00|3480.91|3480.91|3481.21|3481.21|3482.18|3482.18|3480.41|3480.41|0
1681721700000|2023-04-17 08:55:00|3481.03|3481.03|3480.56|3480.56|3481.03|3481.03|3479.19|3479.19|0
1681722000000|2023-04-17 09:00:00|3479.92|3479.92|3477.08|3477.08|3479.92|3479.92|3477.08|3477.08|0
1681722300000|2023-04-17 09:05:00|3476.45|3476.45|3474.37|3474.37|3476.45|3476.45|3468.82|3468.82|0
1681722600000|2023-04-17 09:10:00|3474.07|3474.07|3480.16|3480.16|3480.16|3480.16|3473.87|3473.87|0
1681722900000|2023-04-17 09:15:00|3480.8|3480.8|3475.51|3475.51|3480.8|3480.8|3475.51|3475.51|0
1681723200000|2023-04-17 09:20:00|3475.35|3475.35|3474.24|3474.24|3475.35|3475.35|3474.08|3474.08|0
1681723500000|2023-04-17 09:25:00|3476.78|3476.78|3479.32|3479.32|3479.96|3479.96|3476.78|3476.78|0
1681723800000|2023-04-17 09:30:00|3479.96|3479.96|3479.82|3479.82|3481.13|3481.13|3479.76|3479.76|0
1681724100000|2023-04-17 09:35:00|3480.23|3480.23|3478.62|3478.62|3480.53|3480.53|3478.62|3478.62|0
1681724400000|2023-04-17 09:40:00|3476.72|3476.72|3476.78|3476.78|3477.19|3477.19|3475.45|3475.45|0
1681724700000|2023-04-17 09:45:00|3476.48|3476.48|3474.71|3474.71|3476.48|3476.48|3474.71|3474.71|0
1681725000000|2023-04-17 09:50:00|3475.11|3475.11|3473.94|3473.94|3477.52|3477.52|3472.44|3472.44|0
1681725300000|2023-04-17 09:55:00|3473.31|3473.31|3466.38|3466.38|3473.31|3473.31|3466.38|3466.38|0
1681725600000|2023-04-17 10:00:00|3466.65|3466.65|3467.92|3467.92|3469.19|3469.19|3466.65|3466.65|0
1681725900000|2023-04-17 10:05:00|3468.56|3468.56|3469.73|3469.73|3470.36|3470.36|3468.35|3468.35|0
1681726200000|2023-04-17 10:10:00|3469.09|3469.09|3468.46|3468.46|3469.09|3469.09|3468.46|3468.46|0
1681726500000|2023-04-17 10:15:00|3470.36|3470.36|3471|3471|3471|3471|3469.73|3469.73|0
1681726800000|2023-04-17 10:20:00|3472.27|3472.27|3474.47|3474.47|3475.74|3475.74|3472.27|3472.27|0
1681727100000|2023-04-17 10:25:00|3473.2|3473.2|3473.3|3473.3|3473.3|3473.3|3472.8|3472.8|0
1681727400000|2023-04-17 10:30:00|3475.21|3475.21|3479.29|3479.29|3479.29|3479.29|3475.21|3475.21|0
1681727700000|2023-04-17 10:35:00|3479.79|3479.79|3479.99|3479.99|3479.99|3479.99|3479.69|3479.69|0
1681728000000|2023-04-17 10:40:00|3479.36|3479.36|3480.09|3480.09|3480.09|3480.09|3479.36|3479.36|0
1681728300000|2023-04-17 10:45:00|3479.46|3479.46|3479.13|3479.13|3479.46|3479.46|3478.82|3478.82|0
1681728600000|2023-04-17 10:50:00|3478.82|3478.82|3476.92|3476.92|3478.82|3478.82|3476.92|3476.92|0
1681728900000|2023-04-17 10:55:00|3476.31|3476.31|3474.88|3474.88|3476.31|3476.31|3474.88|3474.88|0
1681729200000|2023-04-17 11:00:00|3478.69|3478.69|3478.02|3478.02|3479.49|3479.49|3478.02|3478.02|0
1681729500000|2023-04-17 11:05:00|3476.11|3476.11|3476.11|3476.11|3476.11|3476.11|3476.11|3476.11|0
1681729800000|2023-04-17 11:10:00|3476.75|3476.75|3477.38|3477.38|3477.38|3477.38|3476.75|3476.75|0
1681730100000|2023-04-17 11:15:00|3478.02|3478.02|3475.02|3475.02|3478.02|3478.02|3474.66|3474.66|0
1681730400000|2023-04-17 11:20:00|3475.19|3475.19|3476.46|3476.46|3476.46|3476.46|3475.19|3475.19|0
1681730700000|2023-04-17 11:25:00|3476.86|3476.86|3476.86|3476.86|3476.86|3476.86|3476.86|3476.86|0
1681731000000|2023-04-17 11:30:00|3476.36|3476.36|3471.15|3471.15|3476.36|3476.36|3471.15|3471.15|0
1681731300000|2023-04-17 11:35:00|3469.88|3469.88|3468.24|3468.24|3469.88|3469.88|3466.67|3466.67|0
1681731600000|2023-04-17 11:40:00|3468.34|3468.34|3470.92|3470.92|3470.92|3470.92|3468.34|3468.34|0
1681731900000|2023-04-17 11:45:00|3472.19|3472.19|3470.28|3470.28|3472.19|3472.19|3470.28|3470.28|0
1681732200000|2023-04-17 11:50:00|3469.01|3469.01|3468.31|3468.31|3469.01|3469.01|3468.31|3468.31|0
1681732500000|2023-04-17 11:55:00|3468.51|3468.51|3470.69|3470.69|3471.12|3471.12|3468.51|3468.51|0
1681732800000|2023-04-17 12:00:00|3471.32|3471.32|3472.59|3472.59|3472.59|3472.59|3471.32|3471.32|0
1681733100000|2023-04-17 12:05:00|3471.99|3471.99|3470.72|3470.72|3471.99|3471.99|3470.72|3470.72|0
1681733400000|2023-04-17 12:10:00|3471.99|3471.99|3470.2|3470.2|3473.48|3473.48|3470.2|3470.2|0
1681733700000|2023-04-17 12:15:00|3470.1|3470.1|3466.52|3466.52|3470.1|3470.1|3466.52|3466.52|0
1681734000000|2023-04-17 12:20:00|3467.79|3467.79|3465.46|3465.46|3467.79|3467.79|3465.46|3465.46|0
1681734300000|2023-04-17 12:25:00|3466.09|3466.09|3466.09|3466.09|3467.36|3467.36|3466.09|3466.09|0
1681734600000|2023-04-17 12:30:00|3463.55|3463.55|3465.35|3465.35|3466.09|3466.09|3463.55|3463.55|0
1681734900000|2023-04-17 12:35:00|3465.99|3465.99|3466.59|3466.59|3466.59|3466.59|3465.82|3465.82|0
1681735200000|2023-04-17 12:40:00|3467.23|3467.23|3465.34|3465.34|3467.43|3467.43|3465.34|3465.34|0
1681735500000|2023-04-17 12:45:00|3465.98|3465.98|3464.41|3464.41|3466.31|3466.31|3464.41|3464.41|0
1681735800000|2023-04-17 12:50:00|3464.31|3464.31|3465.58|3465.58|3468.12|3468.12|3464.31|3464.31|0
1681736100000|2023-04-17 12:55:00|3463.67|3463.67|3458.76|3458.76|3463.67|3463.67|3458.76|3458.76|0
1681736400000|2023-04-17 13:00:00|3459.39|3459.39|3461.06|3461.06|3462.13|3462.13|3459.29|3459.29|0
1681736700000|2023-04-17 13:05:00|3461.16|3461.16|3462.77|3462.77|3462.77|3462.77|3461.16|3461.16|0
1681737000000|2023-04-17 13:10:00|3463.4|3463.4|3465.44|3465.44|3465.44|3465.44|3463.4|3463.4|0
1681737300000|2023-04-17 13:15:00|3466.08|3466.08|3472.17|3472.17|3472.17|3472.17|3464.8|3464.8|0
1681737600000|2023-04-17 13:20:00|3472.54|3472.54|3477.29|3477.29|3477.29|3477.29|3472.24|3472.24|0
1681737900000|2023-04-17 13:25:00|3477.5|3477.5|3481.99|3481.99|3481.99|3481.99|3477.5|3477.5|0
1681738200000|2023-04-17 13:30:00|3482.63|3482.63|3487.51|3487.51|3487.51|3487.51|3480.54|3480.54|0
1681738500000|2023-04-17 13:35:00|3487.41|3487.41|3486.91|3486.91|3488.25|3488.25|3484.24|3484.24|0
1681738800000|2023-04-17 13:40:00|3486.28|3486.28|3486.58|3486.58|3488.48|3488.48|3485.94|3485.94|0
1681739100000|2023-04-17 13:45:00|3485.94|3485.94|3486.62|3486.62|3486.62|3486.62|3481.77|3481.77|0
1681739400000|2023-04-17 13:50:00|3487.89|3487.89|3492.5|3492.5|3493.61|3493.61|3487.89|3487.89|0
1681739700000|2023-04-17 13:55:00|3495.68|3495.68|3495.74|3495.74|3496.31|3496.31|3494.41|3494.41|0
1681740000000|2023-04-17 14:00:00|3497.01|3497.01|3497.73|3497.73|3499.87|3499.87|3496.69|3496.69|0
1681740300000|2023-04-17 14:05:00|3497.53|3497.53|3495.42|3495.42|3500.07|3500.07|3494.78|3494.78|0
1681740600000|2023-04-17 14:10:00|3496.69|3496.69|3496.92|3496.92|3496.92|3496.92|3495.25|3495.25|0
1681740900000|2023-04-17 14:15:00|3499.46|3499.46|3501.47|3501.47|3501.47|3501.47|3498.19|3498.19|0
1681741200000|2023-04-17 14:20:00|3500.83|3500.83|3500.11|3500.11|3502.74|3502.74|3500.11|3500.11|0
1681741500000|2023-04-17 14:25:00|3500.74|3500.74|3496.93|3496.93|3501.38|3501.38|3496.93|3496.93|0
1681741800000|2023-04-17 14:30:00|3498.2|3498.2|3493.22|3493.22|3498.94|3498.94|3492.48|3492.48|0
1681742100000|2023-04-17 14:35:00|3493.32|3493.32|3495.16|3495.16|3496.63|3496.63|3492.18|3492.18|0
1681742400000|2023-04-17 14:40:00|3494.52|3494.52|3501.62|3501.62|3501.62|3501.62|3494.52|3494.52|0
1681742700000|2023-04-17 14:45:00|3502.25|3502.25|3506.4|3506.4|3507.67|3507.67|3502.25|3502.25|0
1681743000000|2023-04-17 14:50:00|3506.56|3506.56|3507.83|3507.83|3507.83|3507.83|3505.63|3505.63|0
1681743300000|2023-04-17 14:55:00|3507.2|3507.2|3501.21|3501.21|3507.2|3507.2|3501.21|3501.21|0
1681743600000|2023-04-17 15:00:00|3501.85|3501.85|3500.8|3500.8|3501.85|3501.85|3500.4|3500.4|0
1681743900000|2023-04-17 15:05:00|3502.07|3502.07|3506.54|3506.54|3506.54|3506.54|3501.23|3501.23|0
1681744200000|2023-04-17 15:10:00|3505.9|3505.9|3506.59|3506.59|3509.63|3509.63|3505.9|3505.9|0
1681744500000|2023-04-17 15:15:00|3505.95|3505.95|3509.36|3509.36|3511.27|3511.27|3505.95|3505.95|0
1681744800000|2023-04-17 15:20:00|3510|3510|3507.49|3507.49|3510.23|3510.23|3504.95|3504.95|0
1681745100000|2023-04-17 15:25:00|3508.76|3508.76|3508.56|3508.56|3509.49|3509.49|3506.56|3506.56|0
1681802100000|2023-04-18 07:15:00|3544.71|3544.71|3544.71|3544.71|3544.71|3544.71|3540.26|3540.26|0
1681802400000|2023-04-18 07:20:00|3544.07|3544.07|3542.19|3542.19|3544.87|3544.87|3541.56|3541.56|0
1681802700000|2023-04-18 07:25:00|3539.65|3539.65|3535.84|3535.84|3539.65|3539.65|3533.94|3533.94|0
1681803000000|2023-04-18 07:30:00|3532.66|3532.66|3528.12|3528.12|3533.3|3533.3|3527.49|3527.49|0
1681803300000|2023-04-18 07:35:00|3530.66|3530.66|3517.09|3517.09|3530.66|3530.66|3517.09|3517.09|0
1681803600000|2023-04-18 07:40:00|3518.36|3518.36|3521.54|3521.54|3524.71|3524.71|3516.45|3516.45|0
1681803900000|2023-04-18 07:45:00|3523.44|3523.44|3525.35|3525.35|3528.52|3528.52|3521.54|3521.54|0
1681804200000|2023-04-18 07:50:00|3525.51|3525.51|3529.66|3529.66|3532.2|3532.2|3525.51|3525.51|0
1681804500000|2023-04-18 07:55:00|3529.02|3529.02|3523.31|3523.31|3529.02|3529.02|3523.31|3523.31|0
1681804800000|2023-04-18 08:00:00|3523.94|3523.94|3526.28|3526.28|3526.28|3526.28|3523.11|3523.11|0
1681805100000|2023-04-18 08:05:00|3527.55|3527.55|3527.55|3527.55|3529.46|3529.46|3527.55|3527.55|0
1681805400000|2023-04-18 08:10:00|3528.19|3528.19|3529.56|3529.56|3530.67|3530.67|3528.19|3528.19|0
1681805700000|2023-04-18 08:15:00|3530.83|3530.83|3530.2|3530.2|3532.1|3532.1|3530.2|3530.2|0
1681806000000|2023-04-18 08:20:00|3529.56|3529.56|3523.65|3523.65|3529.56|3529.56|3523.65|3523.65|0
1681806300000|2023-04-18 08:25:00|3526.83|3526.83|3523.65|3523.65|3526.83|3526.83|3523.02|3523.02|0
1681806600000|2023-04-18 08:30:00|3524.29|3524.29|3524.92|3524.92|3526.19|3526.19|3522.38|3522.38|0
1681806900000|2023-04-18 08:35:00|3524.29|3524.29|3524.49|3524.49|3524.49|3524.49|3523.02|3523.02|0
1681807200000|2023-04-18 08:40:00|3525.12|3525.12|3523.85|3523.85|3525.76|3525.76|3523.85|3523.85|0
1681807500000|2023-04-18 08:45:00|3523.22|3523.22|3523.67|3523.67|3524.49|3524.49|3523.22|3523.22|0
1681807800000|2023-04-18 08:50:00|3524.94|3524.94|3523.67|3523.67|3525.58|3525.58|3523.67|3523.67|0
1681808100000|2023-04-18 08:55:00|3523.04|3523.04|3519.66|3519.66|3523.04|3523.04|3519.66|3519.66|0
1681808400000|2023-04-18 09:00:00|3520.93|3520.93|3518.39|3518.39|3521.56|3521.56|3518.39|3518.39|0
1681808700000|2023-04-18 09:05:00|3518.19|3518.19|3521.9|3521.9|3521.9|3521.9|3518.09|3518.09|0
1681809000000|2023-04-18 09:10:00|3522.53|3522.53|3520.43|3520.43|3524.44|3524.44|3520.43|3520.43|0
1681809300000|2023-04-18 09:15:00|3521.03|3521.03|3523.14|3523.14|3523.14|3523.14|3519.76|3519.76|0
1681809600000|2023-04-18 09:20:00|3524.41|3524.41|3523.14|3523.14|3525.68|3525.68|3522.5|3522.5|0
1681809900000|2023-04-18 09:25:00|3523.77|3523.77|3521.56|3521.56|3523.77|3523.77|3521.56|3521.56|0
1681810200000|2023-04-18 09:30:00|3521.2|3521.2|3522.01|3522.01|3523.01|3523.01|3521.2|3521.2|0
1681810500000|2023-04-18 09:35:00|3522.64|3522.64|3524.55|3524.55|3524.55|3524.55|3522.64|3522.64|0
1681810800000|2023-04-18 09:40:00|3525.18|3525.18|3529.07|3529.07|3529.7|3529.7|3525.18|3525.18|0
1681811100000|2023-04-18 09:45:00|3529.87|3529.87|3527.92|3527.92|3530.23|3530.23|3527.92|3527.92|0
1681811400000|2023-04-18 09:50:00|3527.82|3527.82|3525.15|3525.15|3527.82|3527.82|3525.15|3525.15|0
1681811700000|2023-04-18 09:55:00|3524.51|3524.51|3519.63|3519.63|3525.65|3525.65|3519.53|3519.53|0
1681812000000|2023-04-18 10:00:00|3517.73|3517.73|3519|3519|3519.44|3519.44|3517.73|3517.73|0
1681812300000|2023-04-18 10:05:00|3518.83|3518.83|3516.9|3516.9|3518.83|3518.83|3516.9|3516.9|0
1681812600000|2023-04-18 10:10:00|3516.69|3516.69|3518.33|3518.33|3519.97|3519.97|3516.59|3516.59|0
1681812900000|2023-04-18 10:15:00|3518.97|3518.97|3517.13|3517.13|3518.97|3518.97|3515.69|3515.69|0
1681813200000|2023-04-18 10:20:00|3519.03|3519.03|3519.2|3519.2|3519.2|3519.2|3519.03|3519.03|0
1681813500000|2023-04-18 10:25:00|3518.56|3518.56|3519.46|3519.46|3520.63|3520.63|3518.56|3518.56|0
1681813800000|2023-04-18 10:30:00|3520.09|3520.09|3521.36|3521.36|3522.63|3522.63|3520.09|3520.09|0
1681814100000|2023-04-18 10:35:00|3522.63|3522.63|3520.83|3520.83|3522.73|3522.73|3520.83|3520.83|0
1681814400000|2023-04-18 10:40:00|3521.46|3521.46|3524.74|3524.74|3524.74|3524.74|3521.46|3521.46|0
1681814700000|2023-04-18 10:45:00|3525.37|3525.37|3526.27|3526.27|3526.45|3526.45|3524.54|3524.54|0
1681815000000|2023-04-18 10:50:00|3526.67|3526.67|3527.31|3527.31|3527.31|3527.31|3526.04|3526.04|0
1681815300000|2023-04-18 10:55:00|3527.94|3527.94|3527.44|3527.44|3528.58|3528.58|3527.44|3527.44|0
1681815600000|2023-04-18 11:00:00|3527.26|3527.26|3520.3|3520.3|3527.26|3527.26|3520.3|3520.3|0
1681815900000|2023-04-18 11:05:00|3520.94|3520.94|3527.26|3527.26|3527.26|3527.26|3520.94|3520.94|0
1681816200000|2023-04-18 11:10:00|3527.9|3527.9|3528|3528|3528|3528|3526.62|3526.62|0
1681816500000|2023-04-18 11:15:00|3527.79|3527.79|3527.79|3527.79|3529.07|3529.07|3527.79|3527.79|0
1681816800000|2023-04-18 11:20:00|3528.43|3528.43|3530.04|3530.04|3530.04|3530.04|3528.43|3528.43|0
1681817100000|2023-04-18 11:25:00|3528.77|3528.77|3532.14|3532.14|3532.14|3532.14|3528.13|3528.13|0
1681817400000|2023-04-18 11:30:00|3530.87|3530.87|3536.59|3536.59|3536.59|3536.59|3530.87|3530.87|0
1681817700000|2023-04-18 11:35:00|3536.89|3536.89|3535.96|3535.96|3537.53|3537.53|3535.96|3535.96|0
1681818000000|2023-04-18 11:40:00|3535.32|3535.32|3536.36|3536.36|3537.63|3537.63|3535.32|3535.32|0
1681818300000|2023-04-18 11:45:00|3537.63|3537.63|3536.22|3536.22|3538.23|3538.23|3536.22|3536.22|0
1681818600000|2023-04-18 11:50:00|3537.5|3537.5|3535.92|3535.92|3537.5|3537.5|3535.92|3535.92|0
1681818900000|2023-04-18 11:55:00|3535.29|3535.29|3535.19|3535.19|3535.29|3535.29|3535.19|3535.19|0
1681819200000|2023-04-18 12:00:00|3535.01|3535.01|3533.02|3533.02|3535.01|3535.01|3532.38|3532.38|0
1681819500000|2023-04-18 12:05:00|3532.92|3532.92|3533.45|3533.45|3537.27|3537.27|3530.28|3530.28|0
1681819800000|2023-04-18 12:10:00|3534.09|3534.09|3529.64|3529.64|3534.09|3534.09|3529.64|3529.64|0
1681820100000|2023-04-18 12:15:00|3531.55|3531.55|3531.55|3531.55|3531.55|3531.55|3531.55|3531.55|0
1681820400000|2023-04-18 12:20:00|3532.18|3532.18|3533.25|3533.25|3533.45|3533.45|3532.18|3532.18|0
1681820700000|2023-04-18 12:25:00|3531.35|3531.35|3529.07|3529.07|3531.98|3531.98|3529.07|3529.07|0
1681821000000|2023-04-18 12:30:00|3528.77|3528.77|3533.85|3533.85|3533.95|3533.95|3528.14|3528.14|0
1681821300000|2023-04-18 12:35:00|3533.65|3533.65|3531.01|3531.01|3533.65|3533.65|3531.01|3531.01|0
1681821600000|2023-04-18 12:40:00|3531.65|3531.65|3532.1|3532.1|3532.1|3532.1|3531.46|3531.46|0
1681821900000|2023-04-18 12:45:00|3531.46|3531.46|3532.83|3532.83|3532.83|3532.83|3531.46|3531.46|0
1681822200000|2023-04-18 12:50:00|3533.47|3533.47|3533.01|3533.01|3533.97|3533.97|3531.73|3531.73|0
1681822500000|2023-04-18 12:55:00|3533.41|3533.41|3532.34|3532.34|3535.18|3535.18|3531.9|3531.9|0
1681822800000|2023-04-18 13:00:00|3531.7|3531.7|3530.07|3530.07|3531.7|3531.7|3530.07|3530.07|0
1681823100000|2023-04-18 13:05:00|3530.7|3530.7|3527.85|3527.85|3531.44|3531.44|3525.72|3525.72|0
1681823400000|2023-04-18 13:10:00|3527.21|3527.21|3513.68|3513.68|3528.48|3528.48|3513.68|3513.68|0
1681823700000|2023-04-18 13:15:00|3513.05|3513.05|3510.94|3510.94|3513.05|3513.05|3510.61|3510.61|0
1681824000000|2023-04-18 13:20:00|3511.14|3511.14|3505.96|3505.96|3511.14|3511.14|3505.32|3505.32|0
1681824300000|2023-04-18 13:25:00|3505.78|3505.78|3505.54|3505.54|3507.05|3507.05|3503.97|3503.97|0
1681824600000|2023-04-18 13:30:00|3504.91|3504.91|3505.05|3505.05|3507.16|3507.16|3503.64|3503.64|0
1681824900000|2023-04-18 13:35:00|3506.33|3506.33|3512.78|3512.78|3514.05|3514.05|3506.33|3506.33|0
1681825200000|2023-04-18 13:40:00|3512.59|3512.59|3504.24|3504.24|3514.5|3514.5|3504.24|3504.24|0
1681825500000|2023-04-18 13:45:00|3504.45|3504.45|3504.92|3504.92|3506.55|3506.55|3502.11|3502.11|0
1681825800000|2023-04-18 13:50:00|3505.55|3505.55|3506.35|3506.35|3507.18|3507.18|3505.18|3505.18|0
1681826100000|2023-04-18 13:55:00|3508.89|3508.89|3511.26|3511.26|3513.17|3513.17|3503.64|3503.64|0
1681826400000|2023-04-18 14:00:00|3510.63|3510.63|3521.66|3521.66|3522.39|3522.39|3510.63|3510.63|0
1681826700000|2023-04-18 14:05:00|3522.29|3522.29|3522.19|3522.19|3522.29|3522.29|3520.82|3520.82|0
1681827000000|2023-04-18 14:10:00|3521.56|3521.56|3521.46|3521.46|3522.19|3522.19|3520.92|3520.92|0
1681827300000|2023-04-18 14:15:00|3522.09|3522.09|3521.52|3521.52|3522.26|3522.26|3521.52|3521.52|0
1681827600000|2023-04-18 14:20:00|3520.89|3520.89|3520.05|3520.05|3522.36|3522.36|3518.98|3518.98|0
1681827900000|2023-04-18 14:25:00|3519.75|3519.75|3518.55|3518.55|3520.15|3520.15|3516.77|3516.77|0
1681828200000|2023-04-18 14:30:00|3517.91|3517.91|3515.8|3515.8|3517.91|3517.91|3515.37|3515.37|0
1681828500000|2023-04-18 14:35:00|3517.08|3517.08|3521.52|3521.52|3522.16|3522.16|3517.08|3517.08|0
1681828800000|2023-04-18 14:40:00|3522.16|3522.16|3519.92|3519.92|3522.46|3522.46|3519.92|3519.92|0
1681829100000|2023-04-18 14:45:00|3520.55|3520.55|3515.47|3515.47|3520.55|3520.55|3511.99|3511.99|0
1681829400000|2023-04-18 14:50:00|3514.2|3514.2|3516.92|3516.92|3517.56|3517.56|3512.93|3512.93|0
1681829700000|2023-04-18 14:55:00|3516.62|3516.62|3517.46|3517.46|3518.29|3518.29|3516.62|3516.62|0
1681830000000|2023-04-18 15:00:00|3518.09|3518.09|3519.4|3519.4|3519.4|3519.4|3516.85|3516.85|0
1681830300000|2023-04-18 15:05:00|3520.03|3520.03|3521.67|3521.67|3522.3|3522.3|3520.03|3520.03|0
1681830600000|2023-04-18 15:10:00|3521.85|3521.85|3520.33|3520.33|3522.87|3522.87|3520.33|3520.33|0
1681830900000|2023-04-18 15:15:00|3519.69|3519.69|3521.5|3521.5|3522.23|3522.23|3518.42|3518.42|0
1681831200000|2023-04-18 15:20:00|3519.59|3519.59|3518.75|3518.75|3520.23|3520.23|3518.75|3518.75|0
1681831500000|2023-04-18 15:25:00|3518.12|3518.12|3518.7|3518.7|3519.39|3519.39|3517.58|3517.58|0
1681888500000|2023-04-19 07:15:00|3472.55|3472.55|3474.59|3474.59|3476.5|3476.5|3467.47|3467.47|0
1681888800000|2023-04-19 07:20:00|3474.09|3474.09|3470.61|3470.61|3480.87|3480.87|3470.61|3470.61|0
1681889100000|2023-04-19 07:25:00|3469.97|3469.97|3468.57|3468.57|3471.24|3471.24|3468.07|3468.07|0
1681889400000|2023-04-19 07:30:00|3468.67|3468.67|3463.05|3463.05|3468.67|3468.67|3460.58|3460.58|0
1681889700000|2023-04-19 07:35:00|3464.95|3464.95|3461.32|3461.32|3465.14|3465.14|3458.15|3458.15|0
1681890000000|2023-04-19 07:40:00|3460.05|3460.05|3468.67|3468.67|3468.67|3468.67|3460.05|3460.05|0
1681890300000|2023-04-19 07:45:00|3468.5|3468.5|3479.05|3479.05|3479.05|3479.05|3468.5|3468.5|0
1681890600000|2023-04-19 07:50:00|3479.41|3479.41|3474.77|3474.77|3479.41|3479.41|3472.23|3472.23|0
1681890900000|2023-04-19 07:55:00|3474.13|3474.13|3477.74|3477.74|3477.74|3477.74|3473.6|3473.6|0
1681891200000|2023-04-19 08:00:00|3475.2|3475.2|3473.5|3473.5|3476.27|3476.27|3469.69|3469.69|0
1681891500000|2023-04-19 08:05:00|3473.6|3473.6|3470.45|3470.45|3475.5|3475.5|3470.45|3470.45|0
1681891800000|2023-04-19 08:10:00|3469.82|3469.82|3465.7|3465.7|3469.82|3469.82|3462.95|3462.95|0
1681892100000|2023-04-19 08:15:00|3469.51|3469.51|3471.31|3471.31|3471.31|3471.31|3465.06|3465.06|0
1681892400000|2023-04-19 08:20:00|3470.04|3470.04|3468.23|3468.23|3470.51|3470.51|3465.79|3465.79|0
1681892700000|2023-04-19 08:25:00|3468.06|3468.06|3468.1|3468.1|3468.7|3468.7|3466.69|3466.69|0
1681893000000|2023-04-19 08:30:00|3468.43|3468.43|3464.65|3464.65|3469.13|3469.13|3464.65|3464.65|0
1681893300000|2023-04-19 08:35:00|3465.29|3465.29|3468.46|3468.46|3468.46|3468.46|3464.65|3464.65|0
1681893600000|2023-04-19 08:40:00|3471|3471|3469|3469|3471.64|3471.64|3469|3469|0
1681893900000|2023-04-19 08:45:00|3469.2|3469.2|3473.07|3473.07|3473.28|3473.28|3469.2|3469.2|0
1681894200000|2023-04-19 08:50:00|3472.77|3472.77|3468.7|3468.7|3473.41|3473.41|3468.7|3468.7|0
1681894500000|2023-04-19 08:55:00|3468.86|3468.86|3466.6|3466.6|3468.86|3468.86|3466.6|3466.6|0
1681894800000|2023-04-19 09:00:00|3466.43|3466.43|3463.36|3463.36|3466.43|3466.43|3462.45|3462.45|0
1681895100000|2023-04-19 09:05:00|3465.26|3465.26|3461.45|3461.45|3465.9|3465.9|3461.45|3461.45|0
1681895400000|2023-04-19 09:10:00|3463.36|3463.36|3465.66|3465.66|3465.66|3465.66|3463.36|3463.36|0
1681895700000|2023-04-19 09:15:00|3465.76|3465.76|3467.11|3467.11|3468.05|3468.05|3465.76|3465.76|0
1681896000000|2023-04-19 09:20:00|3467.61|3467.61|3466.48|3466.48|3468.08|3468.08|3466.48|3466.48|0
1681896300000|2023-04-19 09:25:00|3466.28|3466.28|3462.63|3462.63|3466.28|3466.28|3462.47|3462.47|0
1681896600000|2023-04-19 09:30:00|3462.33|3462.33|3462.46|3462.46|3462.46|3462.46|3460.56|3460.56|0
1681896900000|2023-04-19 09:35:00|3462.13|3462.13|3463.4|3463.4|3463.4|3463.4|3462.13|3462.13|0
1681897200000|2023-04-19 09:40:00|3464.67|3464.67|3462.77|3462.77|3464.67|3464.67|3462.77|3462.77|0
1681897500000|2023-04-19 09:45:00|3462.13|3462.13|3463.97|3463.97|3463.97|3463.97|3462.13|3462.13|0
1681897800000|2023-04-19 09:50:00|3463.87|3463.87|3458.79|3458.79|3465.78|3465.78|3458.79|3458.79|0
1681898100000|2023-04-19 09:55:00|3458.61|3458.61|3457.34|3457.34|3458.61|3458.61|3457.17|3457.17|0
1681898400000|2023-04-19 10:00:00|3457.97|3457.97|3457.97|3457.97|3458.61|3458.61|3455.43|3455.43|0
1681898700000|2023-04-19 10:05:00|3457.57|3457.57|3454.9|3454.9|3457.67|3457.67|3454.9|3454.9|0
1681899000000|2023-04-19 10:10:00|3454.26|3454.26|3453.02|3453.02|3454.26|3454.26|3452.85|3452.85|0
1681899300000|2023-04-19 10:15:00|3452.85|3452.85|3460.51|3460.51|3460.51|3460.51|3449.71|3449.71|0
1681899600000|2023-04-19 10:20:00|3461.15|3461.15|3463.17|3463.17|3465.95|3465.95|3461.05|3461.05|0
1681899900000|2023-04-19 10:25:00|3463.81|3463.81|3463.37|3463.37|3464.01|3464.01|3463.37|3463.37|0
1681900200000|2023-04-19 10:30:00|3462.74|3462.74|3464.84|3464.84|3464.84|3464.84|3462.44|3462.44|0
1681900500000|2023-04-19 10:35:00|3464.74|3464.74|3464.61|3464.61|3466.52|3466.52|3464.41|3464.41|0
1681900800000|2023-04-19 10:40:00|3465.25|3465.25|3464.95|3464.95|3465.25|3465.25|3464.95|3464.95|0
1681901100000|2023-04-19 10:45:00|3464.84|3464.84|3467.76|3467.76|3468.09|3468.09|3464.84|3464.84|0
1681901400000|2023-04-19 10:50:00|3467.46|3467.46|3470.63|3470.63|3470.63|3470.63|3467.15|3467.15|0
1681901700000|2023-04-19 10:55:00|3471.27|3471.27|3473.47|3473.47|3473.97|3473.97|3471.27|3471.27|0
1681902000000|2023-04-19 11:00:00|3472.2|3472.2|3471.2|3471.2|3472.2|3472.2|3470.87|3470.87|0
1681902300000|2023-04-19 11:05:00|3471.83|3471.83|3471.83|3471.83|3471.83|3471.83|3471.83|3471.83|0
1681902600000|2023-04-19 11:10:00|3472.04|3472.04|3472.3|3472.3|3474.41|3474.41|3471.87|3471.87|0
1681902900000|2023-04-19 11:15:00|3472.2|3472.2|3472.57|3472.57|3474.21|3474.21|3472.2|3472.2|0
1681903200000|2023-04-19 11:20:00|3473.84|3473.84|3477.78|3477.78|3477.78|3477.78|3473.84|3473.84|0
1681903500000|2023-04-19 11:25:00|3476.51|3476.51|3477.64|3477.64|3478.91|3478.91|3476.51|3476.51|0
1681903800000|2023-04-19 11:30:00|3478.91|3478.91|3479.85|3479.85|3479.85|3479.85|3478.28|3478.28|0
1681904100000|2023-04-19 11:35:00|3480.49|3480.49|3481.76|3481.76|3481.76|3481.76|3480.49|3480.49|0
1681904400000|2023-04-19 11:40:00|3481.12|3481.12|3480.92|3480.92|3481.12|3481.12|3480.92|3480.92|0
1681904700000|2023-04-19 11:45:00|3482.83|3482.83|3482.62|3482.62|3482.93|3482.93|3482.19|3482.19|0
1681905000000|2023-04-19 11:50:00|3482.79|3482.79|3482.96|3482.96|3483.49|3483.49|3480.05|3480.05|0
1681905300000|2023-04-19 11:55:00|3484.23|3484.23|3485.6|3485.6|3485.6|3485.6|3483.59|3483.59|0
1681905600000|2023-04-19 12:00:00|3486.24|3486.24|3486.7|3486.7|3487|3487|3485.73|3485.73|0
1681905900000|2023-04-19 12:05:00|3487.34|3487.34|3488.41|3488.41|3488.41|3488.41|3486.7|3486.7|0
1681906200000|2023-04-19 12:10:00|3488.24|3488.24|3485.1|3485.1|3489.61|3489.61|3485.1|3485.1|0
1681906500000|2023-04-19 12:15:00|3485.2|3485.2|3485.6|3485.6|3486.23|3486.23|3484.96|3484.96|0
1681906800000|2023-04-19 12:20:00|3486.87|3486.87|3488.31|3488.31|3488.31|3488.31|3484.5|3484.5|0
1681907100000|2023-04-19 12:25:00|3488.47|3488.47|3489.44|3489.44|3489.44|3489.44|3488.17|3488.17|0
1681907400000|2023-04-19 12:30:00|3490.71|3490.71|3490.85|3490.85|3491.48|3491.48|3490.21|3490.21|0
1681907700000|2023-04-19 12:35:00|3491.48|3491.48|3490.21|3490.21|3492.75|3492.75|3490.21|3490.21|0
1681908000000|2023-04-19 12:40:00|3490.11|3490.11|3491.86|3491.86|3491.86|3491.86|3489.48|3489.48|0
1681908300000|2023-04-19 12:45:00|3491.5|3491.5|3492.75|3492.75|3492.8|3492.8|3490.89|3490.89|0
1681908600000|2023-04-19 12:50:00|3492.92|3492.92|3492.89|3492.89|3493.52|3493.52|3492.89|3492.89|0
1681908900000|2023-04-19 12:55:00|3494.16|3494.16|3487.91|3487.91|3495.43|3495.43|3487.27|3487.27|0
1681909200000|2023-04-19 13:00:00|3488.01|3488.01|3487.97|3487.97|3488.51|3488.51|3487.97|3487.97|0
1681909500000|2023-04-19 13:05:00|3487.67|3487.67|3488.2|3488.2|3488.3|3488.3|3487.67|3487.67|0
1681909800000|2023-04-19 13:10:00|3488.84|3488.84|3492.21|3492.21|3492.21|3492.21|3488.84|3488.84|0
1681910100000|2023-04-19 13:15:00|3491.58|3491.58|3494.28|3494.28|3494.28|3494.28|3490.94|3490.94|0
1681910400000|2023-04-19 13:20:00|3494.46|3494.46|3493.83|3493.83|3494.46|3494.46|3493.83|3493.83|0
1681910700000|2023-04-19 13:25:00|3493.19|3493.19|3492.56|3492.56|3493.19|3493.19|3492.56|3492.56|0
1681911000000|2023-04-19 13:30:00|3492.35|3492.35|3497.72|3497.72|3500.08|3500.08|3491.72|3491.72|0
1681911300000|2023-04-19 13:35:00|3498.35|3498.35|3499.62|3499.62|3503.44|3503.44|3498.35|3498.35|0
1681911600000|2023-04-19 13:40:00|3500.26|3500.26|3498.13|3498.13|3502.53|3502.53|3496.96|3496.96|0
1681911900000|2023-04-19 13:45:00|3496.23|3496.23|3493.26|3493.26|3498.17|3498.17|3492.35|3492.35|0
1681912200000|2023-04-19 13:50:00|3492.62|3492.62|3488.78|3488.78|3493.02|3493.02|3488.24|3488.24|0
1681912500000|2023-04-19 13:55:00|3488.68|3488.68|3486.94|3486.94|3488.68|3488.68|3486.04|3486.04|0
1681912800000|2023-04-19 14:00:00|3488.84|3488.84|3491.39|3491.39|3491.39|3491.39|3485.67|3485.67|0
1681913100000|2023-04-19 14:05:00|3492.02|3492.02|3490.22|3490.22|3492.02|3492.02|3489.95|3489.95|0
1681913400000|2023-04-19 14:10:00|3490.32|3490.32|3492.72|3492.72|3492.72|3492.72|3490.32|3490.32|0
1681913700000|2023-04-19 14:15:00|3492.09|3492.09|3490.12|3490.12|3492.09|3492.09|3489.08|3489.08|0
1681914000000|2023-04-19 14:20:00|3489.48|3489.48|3478.58|3478.58|3489.48|3489.48|3478.58|3478.58|0
1681914300000|2023-04-19 14:25:00|3475.41|3475.41|3480.71|3480.71|3481.98|3481.98|3475.41|3475.41|0
1681914600000|2023-04-19 14:30:00|3480.53|3480.53|3477.25|3477.25|3481.5|3481.5|3477.25|3477.25|0
1681914900000|2023-04-19 14:35:00|3477.35|3477.35|3477.22|3477.22|3477.35|3477.35|3475.45|3475.45|0
1681915200000|2023-04-19 14:40:00|3478.49|3478.49|3478.52|3478.52|3480.13|3480.13|3476.75|3476.75|0
1681915500000|2023-04-19 14:45:00|3479.79|3479.79|3479.39|3479.39|3479.79|3479.79|3477.49|3477.49|0
1681915800000|2023-04-19 14:50:00|3479.06|3479.06|3477.19|3477.19|3480.67|3480.67|3477.19|3477.19|0
1681916100000|2023-04-19 14:55:00|3476.55|3476.55|3474.35|3474.35|3477.09|3477.09|3474.35|3474.35|0
1681916400000|2023-04-19 15:00:00|3473.71|3473.71|3475.36|3475.36|3476|3476|3473.71|3473.71|0
1681916700000|2023-04-19 15:05:00|3474.73|3474.73|3477.17|3477.17|3477.17|3477.17|3473.02|3473.02|0
1681917000000|2023-04-19 15:10:00|3477.8|3477.8|3478.89|3478.89|3479.09|3479.09|3476.81|3476.81|0
1681917300000|2023-04-19 15:15:00|3478.73|3478.73|3479|3479|3479|3479|3475.82|3475.82|0
1681917600000|2023-04-19 15:20:00|3479.3|3479.3|3478.65|3478.65|3479.88|3479.88|3477.68|3477.68|0
1681917900000|2023-04-19 15:25:00|3478.01|3478.01|3479.09|3479.09|3480.36|3480.36|3477.65|3477.65|0
1681974900000|2023-04-20 07:15:00|3451.33|3451.33|3449.39|3449.39|3451.93|3451.93|3440.5|3440.5|0
1681975200000|2023-04-20 07:20:00|3447.49|3447.49|3453.61|3453.61|3455.58|3455.58|3446.85|3446.85|0
1681975500000|2023-04-20 07:25:00|3453.5|3453.5|3458.16|3458.16|3458.16|3458.16|3450.84|3450.84|0
1681975800000|2023-04-20 07:30:00|3457.53|3457.53|3458.26|3458.26|3458.89|3458.89|3455.62|3455.62|0
1681976100000|2023-04-20 07:35:00|3457.62|3457.62|3453.61|3453.61|3457.62|3457.62|3451.07|3451.07|0
1681976400000|2023-04-20 07:40:00|3455.52|3455.52|3456.89|3456.89|3460.7|3460.7|3453.08|3453.08|0
1681976700000|2023-04-20 07:45:00|3456.99|3456.99|3464.18|3464.18|3464.18|3464.18|3456.99|3456.99|0
1681977000000|2023-04-20 07:50:00|3464.81|3464.81|3471.66|3471.66|3471.86|3471.86|3464.81|3464.81|0
1681977300000|2023-04-20 07:55:00|3471.83|3471.83|3469.56|3469.56|3471.83|3471.83|3468.29|3468.29|0
1681977600000|2023-04-20 08:00:00|3470.1|3470.1|3469.46|3469.46|3471.17|3471.17|3469.26|3469.26|0
1681977900000|2023-04-20 08:05:00|3463.11|3463.11|3464.2|3464.2|3465.47|3465.47|3462.3|3462.3|0
1681978200000|2023-04-20 08:10:00|3464.84|3464.84|3459.42|3459.42|3464.84|3464.84|3459.42|3459.42|0
1681978500000|2023-04-20 08:15:00|3463.87|3463.87|3467.11|3467.11|3467.27|3467.27|3463.87|3463.87|0
1681978800000|2023-04-20 08:20:00|3467.29|3467.29|3467.35|3467.35|3467.35|3467.35|3465.87|3465.87|0
1681979100000|2023-04-20 08:25:00|3467.51|3467.51|3464.34|3464.34|3467.51|3467.51|3464.34|3464.34|0
1681979400000|2023-04-20 08:30:00|3462.43|3462.43|3460.52|3460.52|3462.43|3462.43|3460.52|3460.52|0
1681979700000|2023-04-20 08:35:00|3460.32|3460.32|3456.01|3456.01|3460.32|3460.32|3454.1|3454.1|0
1681980000000|2023-04-20 08:40:00|3457.28|3457.28|3459.19|3459.19|3459.92|3459.92|3457.28|3457.28|0
1681980300000|2023-04-20 08:45:00|3457.91|3457.91|3461.16|3461.16|3461.16|3461.16|3457.91|3457.91|0
1681980600000|2023-04-20 08:50:00|3462.43|3462.43|3461.63|3461.63|3462.43|3462.43|3461.16|3461.16|0
1681980900000|2023-04-20 08:55:00|3462.26|3462.26|3461.86|3461.86|3463.53|3463.53|3461.86|3461.86|0
1681981200000|2023-04-20 09:00:00|3459.95|3459.95|3459.95|3459.95|3460.59|3460.59|3459.95|3459.95|0
1681981500000|2023-04-20 09:05:00|3460.59|3460.59|3458.05|3458.05|3460.59|3460.59|3458.05|3458.05|0
1681981800000|2023-04-20 09:10:00|3459.32|3459.32|3459.32|3459.32|3459.32|3459.32|3459.32|3459.32|0
1681982100000|2023-04-20 09:15:00|3459.95|3459.95|3460.14|3460.14|3460.14|3460.14|3459.95|3459.95|0
1681982400000|2023-04-20 09:20:00|3460.77|3460.77|3463.49|3463.49|3463.49|3463.49|3460.77|3460.77|0
1681982700000|2023-04-20 09:25:00|3463.29|3463.29|3463.12|3463.12|3463.32|3463.32|3462.49|3462.49|0
1681983000000|2023-04-20 09:30:00|3462.49|3462.49|3464.7|3464.7|3464.7|3464.7|3461.22|3461.22|0
1681983300000|2023-04-20 09:35:00|3469.14|3469.14|3467.24|3467.24|3469.78|3469.78|3467.24|3467.24|0
1681983600000|2023-04-20 09:40:00|3467.34|3467.34|3466.73|3466.73|3467.34|3467.34|3466.73|3466.73|0
1681983900000|2023-04-20 09:45:00|3467.37|3467.37|3471.72|3471.72|3471.72|3471.72|3467.37|3467.37|0
1681984200000|2023-04-20 09:50:00|3473.62|3473.62|3471.08|3471.08|3474.26|3474.26|3471.08|3471.08|0
1681984500000|2023-04-20 09:55:00|3467.9|3467.9|3469.92|3469.92|3470.91|3470.91|3467.1|3467.1|0
1681984800000|2023-04-20 10:00:00|3469.58|3469.58|3469.58|3469.58|3470.22|3470.22|3469.58|3469.58|0
1681985100000|2023-04-20 10:05:00|3468.95|3468.95|3471.24|3471.24|3472.51|3472.51|3468.77|3468.77|0
1681985400000|2023-04-20 10:10:00|3471.44|3471.44|3472.51|3472.51|3472.51|3472.51|3471.24|3471.24|0
1681985700000|2023-04-20 10:15:00|3472.72|3472.72|3473.73|3473.73|3473.73|3473.73|3472.38|3472.38|0
1681986000000|2023-04-20 10:20:00|3474.37|3474.37|3470.46|3470.46|3474.37|3474.37|3470.46|3470.46|0
1681986300000|2023-04-20 10:25:00|3471.73|3471.73|3473.33|3473.33|3473.33|3473.33|3471.73|3471.73|0
1681986600000|2023-04-20 10:30:00|3473.96|3473.96|3473.96|3473.96|3474.6|3474.6|3473.33|3473.33|0
1681986900000|2023-04-20 10:35:00|3475.23|3475.23|3474.6|3474.6|3475.33|3475.33|3474.6|3474.6|0
1681987200000|2023-04-20 10:40:00|3474.43|3474.43|3475.8|3475.8|3477.07|3477.07|3473.26|3473.26|0
1681987500000|2023-04-20 10:45:00|3476.35|3476.35|3476.55|3476.55|3476.65|3476.65|3475.61|3475.61|0
1681987800000|2023-04-20 10:50:00|3479.09|3479.09|3478.45|3478.45|3479.09|3479.09|3478.45|3478.45|0
1681988100000|2023-04-20 10:55:00|3477.18|3477.18|3478|3478|3478|3478|3477.18|3477.18|0
1681988400000|2023-04-20 11:00:00|3476.73|3476.73|3478.23|3478.23|3478.23|3478.23|3474.42|3474.42|0
1681988700000|2023-04-20 11:05:00|3478.33|3478.33|3478.33|3478.33|3478.33|3478.33|3478.33|3478.33|0
1681989000000|2023-04-20 11:10:00|3479.6|3479.6|3477.7|3477.7|3479.6|3479.6|3477.7|3477.7|0
1681989300000|2023-04-20 11:15:00|3478.24|3478.24|3478.14|3478.14|3478.24|3478.24|3478.14|3478.14|0
1681989600000|2023-04-20 11:20:00|3478.34|3478.34|3479.48|3479.48|3479.48|3479.48|3478.14|3478.14|0
1681989900000|2023-04-20 11:25:00|3478.21|3478.21|3477.11|3477.11|3478.21|3478.21|3476.94|3476.94|0
1681990200000|2023-04-20 11:30:00|3475.84|3475.84|3463.14|3463.14|3475.84|3475.84|3463.14|3463.14|0
1681990500000|2023-04-20 11:35:00|3461.87|3461.87|3461.03|3461.03|3461.87|3461.87|3459.96|3459.96|0
1681990800000|2023-04-20 11:40:00|3460.39|3460.39|3458.49|3458.49|3460.39|3460.39|3458.49|3458.49|0
1681991100000|2023-04-20 11:45:00|3458.39|3458.39|3458.69|3458.69|3459.36|3459.36|3458.39|3458.39|0
1681991400000|2023-04-20 11:50:00|3457.42|3457.42|3457.42|3457.42|3457.87|3457.87|3456.6|3456.6|0
1681991700000|2023-04-20 11:55:00|3456.79|3456.79|3453.41|3453.41|3456.79|3456.79|3453.41|3453.41|0
1681992000000|2023-04-20 12:00:00|3452.77|3452.77|3453.92|3453.92|3455.21|3455.21|3452.27|3452.27|0
1681992300000|2023-04-20 12:05:00|3452.02|3452.02|3448.84|3448.84|3452.02|3452.02|3448.21|3448.21|0
1681992600000|2023-04-20 12:10:00|3449.48|3449.48|3451.11|3451.11|3451.75|3451.75|3443.16|3443.16|0
1681992900000|2023-04-20 12:15:00|3449.84|3449.84|3451.75|3451.75|3451.75|3451.75|3449.84|3449.84|0
1681993200000|2023-04-20 12:20:00|3452.05|3452.05|3450.98|3450.98|3452.05|3452.05|3450.78|3450.78|0
1681993500000|2023-04-20 12:25:00|3452.89|3452.89|3451.51|3451.51|3454.16|3454.16|3451.51|3451.51|0
1681993800000|2023-04-20 12:30:00|3453.42|3453.42|3451.68|3451.68|3453.42|3453.42|3451.35|3451.35|0
1681994100000|2023-04-20 12:35:00|3449.78|3449.78|3449.37|3449.37|3449.78|3449.78|3447.47|3447.47|0
1681994400000|2023-04-20 12:40:00|3448.1|3448.1|3447.18|3447.18|3449.57|3449.57|3447.18|3447.18|0
1681994700000|2023-04-20 12:45:00|3447.82|3447.82|3447.82|3447.82|3447.82|3447.82|3447.82|3447.82|0
1681995000000|2023-04-20 12:50:00|3449.73|3449.73|3437.59|3437.59|3449.83|3449.83|3437.59|3437.59|0
1681995300000|2023-04-20 12:55:00|3435.05|3435.05|3435.55|3435.55|3438.73|3438.73|3435.05|3435.05|0
1681995600000|2023-04-20 13:00:00|3437.46|3437.46|3437.46|3437.46|3438.73|3438.73|3437.46|3437.46|0
1681995900000|2023-04-20 13:05:00|3438.09|3438.09|3434.78|3434.78|3440|3440|3434.78|3434.78|0
1681996200000|2023-04-20 13:10:00|3435.28|3435.28|3443.54|3443.54|3443.54|3443.54|3435.28|3435.28|0
1681996500000|2023-04-20 13:15:00|3442.9|3442.9|3437.35|3437.35|3442.9|3442.9|3437.35|3437.35|0
1681996800000|2023-04-20 13:20:00|3437.15|3437.15|3435.78|3435.78|3437.15|3437.15|3434.51|3434.51|0
1681997100000|2023-04-20 13:25:00|3436.42|3436.42|3437.32|3437.32|3438.32|3438.32|3436.42|3436.42|0
1681997400000|2023-04-20 13:30:00|3437.95|3437.95|3441.23|3441.23|3441.23|3441.23|3437.65|3437.65|0
1681997700000|2023-04-20 13:35:00|3443.13|3443.13|3438.48|3438.48|3444.2|3444.2|3438.48|3438.48|0
1681998000000|2023-04-20 13:40:00|3437.85|3437.85|3440.68|3440.68|3440.86|3440.86|3437.85|3437.85|0
1681998300000|2023-04-20 13:45:00|3441.32|3441.32|3439.32|3439.32|3441.32|3441.32|3438.78|3438.78|0
1681998600000|2023-04-20 13:50:00|3441.23|3441.23|3444.91|3444.91|3444.91|3444.91|3440.6|3440.6|0
1681998900000|2023-04-20 13:55:00|3444.71|3444.71|3443.82|3443.82|3445.09|3445.09|3441.73|3441.73|0
1681999200000|2023-04-20 14:00:00|3443.49|3443.49|3442.6|3442.6|3443.87|3443.87|3441.33|3441.33|0
1681999500000|2023-04-20 14:05:00|3443.87|3443.87|3442.3|3442.3|3445.68|3445.68|3442.3|3442.3|0
1681999800000|2023-04-20 14:10:00|3442.93|3442.93|3444.2|3444.2|3444.84|3444.84|3442.93|3442.93|0
1682000100000|2023-04-20 14:15:00|3443.57|3443.57|3444.74|3444.74|3444.74|3444.74|3443.47|3443.47|0
1682000400000|2023-04-20 14:20:00|3444.84|3444.84|3444.97|3444.97|3446.54|3446.54|3444.64|3444.64|0
1682000700000|2023-04-20 14:25:00|3443.7|3443.7|3446.24|3446.24|3446.24|3446.24|3443.7|3443.7|0
1682001000000|2023-04-20 14:30:00|3446.88|3446.88|3448.23|3448.23|3449.08|3449.08|3446.88|3446.88|0
1682001300000|2023-04-20 14:35:00|3448.03|3448.03|3446.25|3446.25|3448.03|3448.03|3446.02|3446.02|0
1682001600000|2023-04-20 14:40:00|3445.62|3445.62|3443.45|3443.45|3445.62|3445.62|3442.71|3442.71|0
1682001900000|2023-04-20 14:45:00|3444.08|3444.08|3443.48|3443.48|3445.72|3445.72|3442.34|3442.34|0
1682002200000|2023-04-20 14:50:00|3443.38|3443.38|3446.82|3446.82|3446.92|3446.92|3443.01|3443.01|0
1682002500000|2023-04-20 14:55:00|3446.18|3446.18|3444.78|3444.78|3449.52|3449.52|3444.78|3444.78|0
1682002800000|2023-04-20 15:00:00|3444.96|3444.96|3446.86|3446.86|3450.34|3450.34|3444.96|3444.96|0
1682003100000|2023-04-20 15:05:00|3447.03|3447.03|3443.84|3443.84|3447.03|3447.03|3442.94|3442.94|0
1682003400000|2023-04-20 15:10:00|3443.21|3443.21|3442.04|3442.04|3443.54|3443.54|3440.77|3440.77|0
1682003700000|2023-04-20 15:15:00|3441.87|3441.87|3441.32|3441.32|3443.23|3443.23|3440.5|3440.5|0
1682004000000|2023-04-20 15:20:00|3441.96|3441.96|3439.48|3439.48|3443.23|3443.23|3438.48|3438.48|0
1682004300000|2023-04-20 15:25:00|3439.32|3439.32|3434|3434|3440.15|3440.15|3434|3434|0
1682061300000|2023-04-21 07:15:00|3425.57|3425.57|3433.99|3433.99|3433.99|3433.99|3425.57|3425.57|0
1682061600000|2023-04-21 07:20:00|3433.36|3433.36|3429.78|3429.78|3433.99|3433.99|3428.51|3428.51|0
1682061900000|2023-04-21 07:25:00|3429.14|3429.14|3424.26|3424.26|3429.14|3429.14|3423.09|3423.09|0
1682062200000|2023-04-21 07:30:00|3426.17|3426.17|3421.25|3421.25|3426.8|3426.8|3416.17|3416.17|0
1682062500000|2023-04-21 07:35:00|3422.52|3422.52|3423.15|3423.15|3423.25|3423.25|3419.44|3419.44|0
1682062800000|2023-04-21 07:40:00|3422.51|3422.51|3418.83|3418.83|3422.51|3422.51|3418.83|3418.83|0
1682063100000|2023-04-21 07:45:00|3415.66|3415.66|3424.99|3424.99|3424.99|3424.99|3415.66|3415.66|0
1682063400000|2023-04-21 07:50:00|3425.19|3425.19|3443.41|3443.41|3444.58|3444.58|3425.19|3425.19|0
1682063700000|2023-04-21 07:55:00|3444.04|3444.04|3440.9|3440.9|3444.04|3444.04|3440.23|3440.23|0
1682064000000|2023-04-21 08:00:00|3441.54|3441.54|3441.27|3441.27|3447.09|3447.09|3441.17|3441.17|0
1682064300000|2023-04-21 08:05:00|3438.1|3438.1|3432.54|3432.54|3439.8|3439.8|3432.54|3432.54|0
1682064600000|2023-04-21 08:10:00|3431.27|3431.27|3426.19|3426.19|3431.27|3431.27|3426.19|3426.19|0
1682064900000|2023-04-21 08:15:00|3425.89|3425.89|3421.44|3421.44|3425.89|3425.89|3421.44|3421.44|0
1682065200000|2023-04-21 08:20:00|3422.71|3422.71|3420.17|3420.17|3423.35|3423.35|3420.17|3420.17|0
1682065500000|2023-04-21 08:25:00|3418.9|3418.9|3420.41|3420.41|3421.14|3421.14|3418.9|3418.9|0
1682065800000|2023-04-21 08:30:00|3421.68|3421.68|3415.63|3415.63|3421.68|3421.68|3415.32|3415.32|0
1682066100000|2023-04-21 08:35:00|3417.53|3417.53|3424.35|3424.35|3424.35|3424.35|3417.53|3417.53|0
1682066400000|2023-04-21 08:40:00|3424.86|3424.86|3426.96|3426.96|3426.96|3426.96|3424.86|3424.86|0
1682066700000|2023-04-21 08:45:00|3427.6|3427.6|3427.4|3427.4|3427.6|3427.6|3426.66|3426.66|0
1682067000000|2023-04-21 08:50:00|3426.76|3426.76|3430.77|3430.77|3430.77|3430.77|3426.13|3426.13|0
1682067300000|2023-04-21 08:55:00|3431.41|3431.41|3428.3|3428.3|3431.41|3431.41|3428.3|3428.3|0
1682067600000|2023-04-21 09:00:00|3425.76|3425.76|3423.85|3423.85|3426.39|3426.39|3423.85|3423.85|0
1682067900000|2023-04-21 09:05:00|3423.75|3423.75|3422.71|3422.71|3425.66|3425.66|3421.84|3421.84|0
1682068200000|2023-04-21 09:10:00|3422.41|3422.41|3422.34|3422.34|3422.91|3422.91|3421.71|3421.71|0
1682068500000|2023-04-21 09:15:00|3422.45|3422.45|3430.17|3430.17|3431.84|3431.84|3422.24|3422.24|0
1682068800000|2023-04-21 09:20:00|3429.97|3429.97|3429.51|3429.51|3431.24|3431.24|3429.33|3429.33|0
1682069100000|2023-04-21 09:25:00|3429.35|3429.35|3429.53|3429.53|3429.78|3429.78|3428.31|3428.31|0
1682069400000|2023-04-21 09:30:00|3429.73|3429.73|3427.79|3427.79|3430.47|3430.47|3427.79|3427.79|0
1682069700000|2023-04-21 09:35:00|3429.06|3429.06|3432.37|3432.37|3432.37|3432.37|3429.06|3429.06|0
1682070000000|2023-04-21 09:40:00|3435.55|3435.55|3432.91|3432.91|3435.55|3435.55|3432.17|3432.17|0
1682070300000|2023-04-21 09:45:00|3432.81|3432.81|3438.11|3438.11|3439.32|3439.32|3432.81|3432.81|0
1682070600000|2023-04-21 09:50:00|3437.48|3437.48|3433.77|3433.77|3437.48|3437.48|3433.77|3433.77|0
1682070900000|2023-04-21 09:55:00|3433.13|3433.13|3432.8|3432.8|3435.68|3435.68|3432.17|3432.17|0
1682071200000|2023-04-21 10:00:00|3432.7|3432.7|3434.74|3434.74|3434.74|3434.74|3426.65|3426.65|0
1682071500000|2023-04-21 10:05:00|3438.55|3438.55|3440.66|3440.66|3441.09|3441.09|3438.55|3438.55|0
1682071800000|2023-04-21 10:10:00|3441.93|3441.93|3442.55|3442.55|3442.55|3442.55|3440.66|3440.66|0
1682072100000|2023-04-21 10:15:00|3441.91|3441.91|3442.34|3442.34|3442.34|3442.34|3436.96|3436.96|0
1682072400000|2023-04-21 10:20:00|3441.71|3441.71|3438.87|3438.87|3441.71|3441.71|3438.87|3438.87|0
1682072700000|2023-04-21 10:25:00|3438.23|3438.23|3437.16|3437.16|3438.43|3438.43|3437.06|3437.06|0
1682073000000|2023-04-21 10:30:00|3436.53|3436.53|3438.73|3438.73|3438.73|3438.73|3436.53|3436.53|0
1682073300000|2023-04-21 10:35:00|3438.63|3438.63|3441.33|3441.33|3441.78|3441.78|3438.63|3438.63|0
1682073600000|2023-04-21 10:40:00|3441.13|3441.13|3441.47|3441.47|3444.92|3444.92|3440.37|3440.37|0
1682073900000|2023-04-21 10:45:00|3441.17|3441.17|3435.4|3435.4|3441.17|3441.17|3435.4|3435.4|0
1682074200000|2023-04-21 10:50:00|3434.13|3434.13|3434.06|3434.06|3434.13|3434.13|3432.86|3432.86|0
1682074500000|2023-04-21 10:55:00|3433.43|3433.43|3428.62|3428.62|3433.43|3433.43|3428.62|3428.62|0
1682074800000|2023-04-21 11:00:00|3428.31|3428.31|3419.62|3419.62|3428.31|3428.31|3417.08|3417.08|0
1682075100000|2023-04-21 11:05:00|3422.16|3422.16|3421.56|3421.56|3422.53|3422.53|3421.26|3421.26|0
1682075400000|2023-04-21 11:10:00|3420.29|3420.29|3415.64|3415.64|3421.76|3421.76|3415.64|3415.64|0
1682075700000|2023-04-21 11:15:00|3415.01|3415.01|3416.14|3416.14|3418.05|3418.05|3409.79|3409.79|0
1682076000000|2023-04-21 11:20:00|3416.75|3416.75|3414.04|3414.04|3416.75|3416.75|3411.36|3411.36|0
1682076300000|2023-04-21 11:25:00|3414.22|3414.22|3416.53|3416.53|3418.44|3418.44|3414.22|3414.22|0
1682076600000|2023-04-21 11:30:00|3417.17|3417.17|3422.55|3422.55|3422.55|3422.55|3417.17|3417.17|0
1682076900000|2023-04-21 11:35:00|3421.92|3421.92|3417.47|3417.47|3421.92|3421.92|3416.2|3416.2|0
1682077200000|2023-04-21 11:40:00|3417.17|3417.17|3416.77|3416.77|3419.08|3419.08|3416.77|3416.77|0
1682077500000|2023-04-21 11:45:00|3417.4|3417.4|3417.74|3417.74|3417.74|3417.74|3416.47|3416.47|0
1682077800000|2023-04-21 11:50:00|3418.37|3418.37|3417.84|3417.84|3418.37|3418.37|3417.74|3417.74|0
1682078100000|2023-04-21 11:55:00|3417.2|3417.2|3417.84|3417.84|3417.84|3417.84|3416.57|3416.57|0
1682078400000|2023-04-21 12:00:00|3419.11|3419.11|3415.66|3415.66|3419.11|3419.11|3415.56|3415.56|0
1682078700000|2023-04-21 12:05:00|3416.93|3416.93|3423.15|3423.15|3423.15|3423.15|3416.83|3416.83|0
1682079000000|2023-04-21 12:10:00|3423.45|3423.45|3424.64|3424.64|3425.52|3425.52|3423.45|3423.45|0
1682079300000|2023-04-21 12:15:00|3424.44|3424.44|3422.1|3422.1|3424.44|3424.44|3422.1|3422.1|0
1682079600000|2023-04-21 12:20:00|3422.73|3422.73|3419.92|3419.92|3422.9|3422.9|3419.92|3419.92|0
1682079900000|2023-04-21 12:25:00|3420.03|3420.03|3420.13|3420.13|3422.03|3422.03|3419.92|3419.92|0
1682080200000|2023-04-21 12:30:00|3416.31|3416.31|3417.48|3417.48|3418.75|3418.75|3415.58|3415.58|0
1682080500000|2023-04-21 12:35:00|3418.12|3418.12|3415.38|3415.38|3418.75|3418.75|3415.38|3415.38|0
1682080800000|2023-04-21 12:40:00|3415.28|3415.28|3416.61|3416.61|3417.35|3417.35|3414.64|3414.64|0
1682081100000|2023-04-21 12:45:00|3416.51|3416.51|3417.42|3417.42|3418.69|3418.69|3416.25|3416.25|0
1682081400000|2023-04-21 12:50:00|3418.05|3418.05|3418.79|3418.79|3418.89|3418.89|3418.05|3418.05|0
1682081700000|2023-04-21 12:55:00|3419.42|3419.42|3420.86|3420.86|3421.49|3421.49|3418.79|3418.79|0
1682082000000|2023-04-21 13:00:00|3419.59|3419.59|3421.53|3421.53|3421.8|3421.8|3419.59|3419.59|0
1682082300000|2023-04-21 13:05:00|3420.26|3420.26|3419.79|3419.79|3421.73|3421.73|3419.28|3419.28|0
1682082600000|2023-04-21 13:10:00|3419.99|3419.99|3419.95|3419.95|3420.86|3420.86|3418.95|3418.95|0
1682082900000|2023-04-21 13:15:00|3418.68|3418.68|3421.85|3421.85|3421.85|3421.85|3418.68|3418.68|0
1682083200000|2023-04-21 13:20:00|3421.22|3421.22|3425.87|3425.87|3425.87|3425.87|3421.22|3421.22|0
1682083500000|2023-04-21 13:25:00|3426.07|3426.07|3422.49|3422.49|3426.07|3426.07|3422.49|3422.49|0
1682083800000|2023-04-21 13:30:00|3421.85|3421.85|3421.32|3421.32|3421.95|3421.95|3418.04|3418.04|0
1682084100000|2023-04-21 13:35:00|3420.68|3420.68|3419.71|3419.71|3422.26|3422.26|3418.44|3418.44|0
1682084400000|2023-04-21 13:40:00|3419.81|3419.81|3426.37|3426.37|3427.2|3427.2|3419.81|3419.81|0
1682084700000|2023-04-21 13:45:00|3425.73|3425.73|3437.7|3437.7|3441.28|3441.28|3425|3425|0
1682085000000|2023-04-21 13:50:00|3437.07|3437.07|3430.18|3430.18|3437.07|3437.07|3426.9|3426.9|0
1682085300000|2023-04-21 13:55:00|3428.91|3428.91|3432.19|3432.19|3436.63|3436.63|3428.27|3428.27|0
1682085600000|2023-04-21 14:00:00|3434.09|3434.09|3432.09|3432.09|3434.19|3434.19|3429.54|3429.54|0
1682085900000|2023-04-21 14:05:00|3433.99|3433.99|3442.15|3442.15|3442.15|3442.15|3432.72|3432.72|0
1682086200000|2023-04-21 14:10:00|3441.51|3441.51|3446.73|3446.73|3446.73|3446.73|3439.71|3439.71|0
1682086500000|2023-04-21 14:15:00|3446.55|3446.55|3446.45|3446.45|3449.33|3449.33|3441.5|3441.5|0
1682086800000|2023-04-21 14:20:00|3445.18|3445.18|3448.12|3448.12|3448.76|3448.76|3444.95|3444.95|0
1682087100000|2023-04-21 14:25:00|3446.85|3446.85|3452.87|3452.87|3452.87|3452.87|3446.22|3446.22|0
1682087400000|2023-04-21 14:30:00|3452.97|3452.97|3458.26|3458.26|3459.53|3459.53|3452.97|3452.97|0
1682087700000|2023-04-21 14:35:00|3457.62|3457.62|3454.34|3454.34|3460.06|3460.06|3454.34|3454.34|0
1682088000000|2023-04-21 14:40:00|3453.71|3453.71|3442.35|3442.35|3453.71|3453.71|3441.71|3441.71|0
1682088300000|2023-04-21 14:45:00|3443.62|3443.62|3441.98|3441.98|3445.52|3445.52|3440.71|3440.71|0
1682088600000|2023-04-21 14:50:00|3442.62|3442.62|3443.15|3443.15|3443.15|3443.15|3441.65|3441.65|0
1682088900000|2023-04-21 14:55:00|3443.25|3443.25|3442.52|3442.52|3444.42|3444.42|3441.88|3441.88|0
1682089200000|2023-04-21 15:00:00|3442.62|3442.62|3447.47|3447.47|3447.47|3447.47|3441.35|3441.35|0
1682089500000|2023-04-21 15:05:00|3446.83|3446.83|3444.36|3444.36|3447.47|3447.47|3443.72|3443.72|0
1682089800000|2023-04-21 15:10:00|3443.96|3443.96|3450.06|3450.06|3450.06|3450.06|3442.68|3442.68|0
1682090100000|2023-04-21 15:15:00|3450.69|3450.69|3450.79|3450.79|3453.33|3453.33|3448.25|3448.25|0
1682090400000|2023-04-21 15:20:00|3451.43|3451.43|3449.05|3449.05|3452.7|3452.7|3449.05|3449.05|0
1682090700000|2023-04-21 15:25:00|3450.32|3450.32|3450.94|3450.94|3452.94|3452.94|3447.98|3447.98|0
1682320500000|2023-04-24 07:15:00|3472.43|3472.43|3470.93|3470.93|3475.25|3475.25|3469.03|3469.03|0
1682320800000|2023-04-24 07:20:00|3469.03|3469.03|3472.2|3472.2|3472.2|3472.2|3467.76|3467.76|0
1682321100000|2023-04-24 07:25:00|3474.74|3474.74|3464.68|3464.68|3475.38|3475.38|3464.68|3464.68|0
1682321400000|2023-04-24 07:30:00|3465.31|3465.31|3464.85|3464.85|3469.93|3469.93|3464.85|3464.85|0
1682321700000|2023-04-24 07:35:00|3467.39|3467.39|3471.54|3471.54|3471.54|3471.54|3467.39|3467.39|0
1682322000000|2023-04-24 07:40:00|3472.81|3472.81|3471.54|3471.54|3472.81|3472.81|3471.54|3471.54|0
1682322300000|2023-04-24 07:45:00|3474.72|3474.72|3474.75|3474.75|3477.09|3477.09|3472.81|3472.81|0
1682322600000|2023-04-24 07:50:00|3474.12|3474.12|3479.6|3479.6|3479.6|3479.6|3474.12|3474.12|0
1682322900000|2023-04-24 07:55:00|3479.4|3479.4|3478.68|3478.68|3479.4|3479.4|3477.63|3477.63|0
1682323200000|2023-04-24 08:00:00|3479.32|3479.32|3481.96|3481.96|3483.17|3483.17|3479.32|3479.32|0
1682323500000|2023-04-24 08:05:00|3480.69|3480.69|3479.39|3479.39|3480.69|3480.69|3478.75|3478.75|0
1682323800000|2023-04-24 08:10:00|3478.75|3478.75|3470.69|3470.69|3478.75|3478.75|3469.78|3469.78|0
1682324100000|2023-04-24 08:15:00|3472.59|3472.59|3476.34|3476.34|3476.34|3476.34|3471.96|3471.96|0
1682324400000|2023-04-24 08:20:00|3475.84|3475.84|3474.13|3474.13|3476.95|3476.95|3474.13|3474.13|0
1682324700000|2023-04-24 08:25:00|3474.77|3474.77|3476.04|3476.04|3476.68|3476.68|3474.13|3474.13|0
1682325000000|2023-04-24 08:30:00|3475.84|3475.84|3477.35|3477.35|3477.35|3477.35|3475.84|3475.84|0
1682325300000|2023-04-24 08:35:00|3479.89|3479.89|3478.72|3478.72|3479.89|3479.89|3478.62|3478.62|0
1682325600000|2023-04-24 08:40:00|3478.42|3478.42|3474.2|3474.2|3478.42|3478.42|3474.2|3474.2|0
1682325900000|2023-04-24 08:45:00|3475.47|3475.47|3476.11|3476.11|3476.44|3476.44|3475.47|3475.47|0
1682326200000|2023-04-24 08:50:00|3476.41|3476.41|3476.68|3476.68|3477.31|3477.31|3476.04|3476.04|0
1682326500000|2023-04-24 08:55:00|3477.04|3477.04|3475.58|3475.58|3477.04|3477.04|3475.29|3475.29|0
1682326800000|2023-04-24 09:00:00|3476.22|3476.22|3475.76|3475.76|3476.22|3476.22|3475.58|3475.58|0
1682327100000|2023-04-24 09:05:00|3477.03|3477.03|3479.77|3479.77|3480.21|3480.21|3477.03|3477.03|0
1682327400000|2023-04-24 09:10:00|3480.41|3480.41|3481.04|3481.04|3481.68|3481.68|3479.14|3479.14|0
1682327700000|2023-04-24 09:15:00|3482.95|3482.95|3481|3481|3482.95|3482.95|3479.43|3479.43|0
1682328000000|2023-04-24 09:20:00|3484.18|3484.18|3483.88|3483.88|3484.48|3484.48|3483.88|3483.88|0
1682328300000|2023-04-24 09:25:00|3483.24|3483.24|3482.07|3482.07|3483.24|3483.24|3481.97|3481.97|0
1682328600000|2023-04-24 09:30:00|3480.8|3480.8|3480.8|3480.8|3480.8|3480.8|3480.8|3480.8|0
1682328900000|2023-04-24 09:35:00|3482.07|3482.07|3482|3482|3482.07|3482.07|3481.37|3481.37|0
1682329200000|2023-04-24 09:40:00|3482.51|3482.51|3485.68|3485.68|3485.68|3485.68|3482.17|3482.17|0
1682329500000|2023-04-24 09:45:00|3485.05|3485.05|3484.31|3484.31|3485.58|3485.58|3484.31|3484.31|0
1682329800000|2023-04-24 09:50:00|3484.51|3484.51|3484.61|3484.61|3484.61|3484.61|3484.21|3484.21|0
1682330100000|2023-04-24 09:55:00|3485.25|3485.25|3483.78|3483.78|3485.98|3485.98|3483.47|3483.47|0
1682330400000|2023-04-24 10:00:00|3484.08|3484.08|3484.31|3484.31|3484.31|3484.31|3482.41|3482.41|0
1682330700000|2023-04-24 10:05:00|3484.95|3484.95|3484.48|3484.48|3484.95|3484.95|3483.21|3483.21|0
1682331000000|2023-04-24 10:10:00|3484.07|3484.07|3483.24|3483.24|3484.07|3484.07|3483.24|3483.24|0
1682331300000|2023-04-24 10:15:00|3485.14|3485.14|3487.23|3487.23|3487.46|3487.46|3485.14|3485.14|0
1682331600000|2023-04-24 10:20:00|3488.5|3488.5|3487.03|3487.03|3488.5|3488.5|3487.03|3487.03|0
1682331900000|2023-04-24 10:25:00|3487.67|3487.67|3485.12|3485.12|3487.67|3487.67|3485.12|3485.12|0
1682332200000|2023-04-24 10:30:00|3484.62|3484.62|3486.53|3486.53|3486.53|3486.53|3484.62|3484.62|0
1682332500000|2023-04-24 10:35:00|3486.33|3486.33|3484.12|3484.12|3486.33|3486.33|3484.12|3484.12|0
1682332800000|2023-04-24 10:40:00|3482.21|3482.21|3482.85|3482.85|3482.85|3482.85|3482.21|3482.21|0
1682333100000|2023-04-24 10:45:00|3482.24|3482.24|3479.6|3479.6|3482.24|3482.24|3479.6|3479.6|0
1682333400000|2023-04-24 10:50:00|3478.97|3478.97|3478.03|3478.03|3478.97|3478.97|3477.4|3477.4|0
1682333700000|2023-04-24 10:55:00|3477.86|3477.86|3478.3|3478.3|3478.93|3478.93|3477.66|3477.66|0
1682334000000|2023-04-24 11:00:00|3479.57|3479.57|3479.09|3479.09|3482.28|3482.28|3479.09|3479.09|0
1682334300000|2023-04-24 11:05:00|3477.82|3477.82|3477.15|3477.15|3479.69|3479.69|3477.15|3477.15|0
1682334600000|2023-04-24 11:10:00|3476.52|3476.52|3475.88|3475.88|3476.52|3476.52|3475.88|3475.88|0
1682334900000|2023-04-24 11:15:00|3477.15|3477.15|3476.52|3476.52|3477.15|3477.15|3476.52|3476.52|0
1682335200000|2023-04-24 11:20:00|3477.79|3477.79|3477.79|3477.79|3477.79|3477.79|3477.79|3477.79|0
1682335500000|2023-04-24 11:25:00|3479.06|3479.06|3478.25|3478.25|3479.16|3479.16|3478.05|3478.05|0
1682335800000|2023-04-24 11:30:00|3478.35|3478.35|3477.55|3477.55|3479.56|3479.56|3477.55|3477.55|0
1682336100000|2023-04-24 11:35:00|3477.25|3477.25|3478.96|3478.96|3478.96|3478.96|3477.05|3477.05|0
1682336400000|2023-04-24 11:40:00|3479.06|3479.06|3477.15|3477.15|3479.06|3479.06|3477.15|3477.15|0
1682336700000|2023-04-24 11:45:00|3476.52|3476.52|3479.06|3479.06|3480.33|3480.33|3476.52|3476.52|0
1682337000000|2023-04-24 11:50:00|3479.26|3479.26|3480.06|3480.06|3480.06|3480.06|3479.26|3479.26|0
1682337300000|2023-04-24 11:55:00|3480.16|3480.16|3480.3|3480.3|3480.3|3480.3|3478.49|3478.49|0
1682337600000|2023-04-24 12:00:00|3480.93|3480.93|3482.72|3482.72|3482.82|3482.82|3480.27|3480.27|0
1682337900000|2023-04-24 12:05:00|3482.52|3482.52|3478.99|3478.99|3482.7|3482.7|3478.99|3478.99|0
1682338200000|2023-04-24 12:10:00|3475.81|3475.81|3475.81|3475.81|3475.81|3475.81|3475.81|3475.81|0
1682338500000|2023-04-24 12:15:00|3473.91|3473.91|3472.87|3472.87|3473.91|3473.91|3472.23|3472.23|0
1682338800000|2023-04-24 12:20:00|3473.5|3473.5|3473.5|3473.5|3474.14|3474.14|3473.5|3473.5|0
1682339100000|2023-04-24 12:25:00|3473.34|3473.34|3469.53|3469.53|3473.34|3473.34|3469.53|3469.53|0
1682339400000|2023-04-24 12:30:00|3470.8|3470.8|3470.56|3470.56|3470.8|3470.8|3470.19|3470.19|0
1682339700000|2023-04-24 12:35:00|3471.19|3471.19|3470.46|3470.46|3471.19|3471.19|3470.46|3470.46|0
1682340000000|2023-04-24 12:40:00|3468.55|3468.55|3470.12|3470.12|3470.12|3470.12|3468.55|3468.55|0
1682340300000|2023-04-24 12:45:00|3471.39|3471.39|3472.03|3472.03|3472.13|3472.13|3471.39|3471.39|0
1682340600000|2023-04-24 12:50:00|3472.13|3472.13|3473.4|3473.4|3473.4|3473.4|3472.13|3472.13|0
1682340900000|2023-04-24 12:55:00|3473.5|3473.5|3472.33|3472.33|3473.5|3473.5|3471.69|3471.69|0
1682341200000|2023-04-24 13:00:00|3471.69|3471.69|3471.06|3471.06|3471.69|3471.69|3471.06|3471.06|0
1682341500000|2023-04-24 13:05:00|3471.26|3471.26|3473.8|3473.8|3473.8|3473.8|3470.62|3470.62|0
1682341800000|2023-04-24 13:10:00|3475.07|3475.07|3474.47|3474.47|3475.07|3475.07|3473.63|3473.63|0
1682342100000|2023-04-24 13:15:00|3474.67|3474.67|3473.97|3473.97|3475.6|3475.6|3473.06|3473.06|0
1682342400000|2023-04-24 13:20:00|3474.07|3474.07|3474.04|3474.04|3474.67|3474.67|3474.04|3474.04|0
1682342700000|2023-04-24 13:25:00|3474.67|3474.67|3474.67|3474.67|3474.67|3474.67|3474.67|3474.67|0
1682343000000|2023-04-24 13:30:00|3475.94|3475.94|3477.36|3477.36|3477.85|3477.85|3474.85|3474.85|0
1682343300000|2023-04-24 13:35:00|3477.46|3477.46|3477.93|3477.93|3479.83|3479.83|3476.66|3476.66|0
1682343600000|2023-04-24 13:40:00|3478.56|3478.56|3480.47|3480.47|3480.87|3480.87|3478.56|3478.56|0
1682343900000|2023-04-24 13:45:00|3480.67|3480.67|3484.13|3484.13|3484.13|3484.13|3480.67|3480.67|0
1682344200000|2023-04-24 13:50:00|3483.49|3483.49|3481.29|3481.29|3483.49|3483.49|3479.81|3479.81|0
1682344500000|2023-04-24 13:55:00|3481.39|3481.39|3481.59|3481.59|3482.12|3482.12|3481.39|3481.39|0
1682344800000|2023-04-24 14:00:00|3482.22|3482.22|3480.65|3480.65|3482.22|3482.22|3480.65|3480.65|0
1682345100000|2023-04-24 14:05:00|3480.02|3480.02|3475.04|3475.04|3480.02|3480.02|3475.04|3475.04|0
1682345400000|2023-04-24 14:10:00|3474.54|3474.54|3478.72|3478.72|3479.35|3479.35|3474.54|3474.54|0
1682345700000|2023-04-24 14:15:00|3477.45|3477.45|3477.5|3477.5|3477.68|3477.68|3477.04|3477.04|0
1682346000000|2023-04-24 14:20:00|3477.7|3477.7|3478.44|3478.44|3478.44|3478.44|3477.7|3477.7|0
1682346300000|2023-04-24 14:25:00|3478.34|3478.34|3474.83|3474.83|3478.34|3478.34|3474.19|3474.19|0
1682346600000|2023-04-24 14:30:00|3475.19|3475.19|3475.75|3475.75|3478.03|3478.03|3475.19|3475.19|0
1682346900000|2023-04-24 14:35:00|3473.21|3473.21|3466.21|3466.21|3473.21|3473.21|3465.24|3465.24|0
1682347200000|2023-04-24 14:40:00|3466.31|3466.31|3465.94|3465.94|3467.55|3467.55|3465.94|3465.94|0
1682347500000|2023-04-24 14:45:00|3465.74|3465.74|3461.93|3461.93|3465.74|3465.74|3461.93|3461.93|0
1682347800000|2023-04-24 14:50:00|3461.73|3461.73|3460.06|3460.06|3463|3463|3460.06|3460.06|0
1682348100000|2023-04-24 14:55:00|3459.42|3459.42|3453.32|3453.32|3459.42|3459.42|3453.32|3453.32|0
1682348400000|2023-04-24 15:00:00|3454.59|3454.59|3458.1|3458.1|3459.47|3459.47|3454.59|3454.59|0
1682348700000|2023-04-24 15:05:00|3458.2|3458.2|3459.14|3459.14|3460.41|3460.41|3457.7|3457.7|0
1682349000000|2023-04-24 15:10:00|3459.3|3459.3|3460.63|3460.63|3460.63|3460.63|3459.3|3459.3|0
1682349300000|2023-04-24 15:15:00|3460|3460|3461.36|3461.36|3462.53|3462.53|3459.36|3459.36|0
1682349600000|2023-04-24 15:20:00|3461.56|3461.56|3463.8|3463.8|3464.1|3464.1|3461.06|3461.06|0
1682349900000|2023-04-24 15:25:00|3463.17|3463.17|3463.23|3463.23|3463.8|3463.8|3461.6|3461.6|0
1682406900000|2023-04-25 07:15:00|3449.68|3449.68|3449.18|3449.18|3451.88|3451.88|3448.54|3448.54|0
1682407200000|2023-04-25 07:20:00|3448.88|3448.88|3444.76|3444.76|3448.88|3448.88|3442.25|3442.25|0
1682407500000|2023-04-25 07:25:00|3445.4|3445.4|3432.76|3432.76|3445.4|3445.4|3432.76|3432.76|0
1682407800000|2023-04-25 07:30:00|3432.12|3432.12|3441.11|3441.11|3441.11|3441.11|3429.68|3429.68|0
1682408100000|2023-04-25 07:35:00|3439.21|3439.21|3428.35|3428.35|3439.21|3439.21|3427.95|3427.95|0
1682408400000|2023-04-25 07:40:00|3427.99|3427.99|3434.11|3434.11|3434.74|3434.74|3427.59|3427.59|0
1682408700000|2023-04-25 07:45:00|3435.38|3435.38|3435.74|3435.74|3436.65|3436.65|3434.11|3434.11|0
1682409000000|2023-04-25 07:50:00|3436.44|3436.44|3434.97|3434.97|3436.44|3436.44|3432.87|3432.87|0
1682409300000|2023-04-25 07:55:00|3436.88|3436.88|3442.5|3442.5|3442.5|3442.5|3436.88|3436.88|0
1682409600000|2023-04-25 08:00:00|3441.23|3441.23|3441.82|3441.82|3442.71|3442.71|3437.62|3437.62|0
1682409900000|2023-04-25 08:05:00|3441.18|3441.18|3439.05|3439.05|3441.62|3441.62|3439.05|3439.05|0
1682410200000|2023-04-25 08:10:00|3436.51|3436.51|3436.4|3436.4|3436.51|3436.51|3435.57|3435.57|0
1682410500000|2023-04-25 08:15:00|3437.68|3437.68|3434.95|3434.95|3438.13|3438.13|3434.95|3434.95|0
1682410800000|2023-04-25 08:20:00|3434.32|3434.32|3428.57|3428.57|3434.32|3434.32|3427.93|3427.93|0
1682411100000|2023-04-25 08:25:00|3429.2|3429.2|3429.6|3429.6|3430.24|3430.24|3429.2|3429.2|0
1682411400000|2023-04-25 08:30:00|3428.97|3428.97|3439.6|3439.6|3439.6|3439.6|3428.97|3428.97|0
1682411700000|2023-04-25 08:35:00|3438.96|3438.96|3439.7|3439.7|3441.61|3441.61|3438.96|3438.96|0
1682412000000|2023-04-25 08:40:00|3441.61|3441.61|3443.28|3443.28|3444.68|3444.68|3441.61|3441.61|0
1682412300000|2023-04-25 08:45:00|3443.91|3443.91|3439.6|3439.6|3443.91|3443.91|3438.96|3438.96|0
1682412600000|2023-04-25 08:50:00|3438.96|3438.96|3440|3440|3441.27|3441.27|3438.96|3438.96|0
1682412900000|2023-04-25 08:55:00|3441.27|3441.27|3439.7|3439.7|3442.54|3442.54|3439.7|3439.7|0
1682413200000|2023-04-25 09:00:00|3439.53|3439.53|3435.85|3435.85|3439.53|3439.53|3435.32|3435.32|0
1682413500000|2023-04-25 09:05:00|3433.31|3433.31|3430.7|3430.7|3433.54|3433.54|3430.7|3430.7|0
1682413800000|2023-04-25 09:10:00|3430.8|3430.8|3429.43|3429.43|3430.8|3430.8|3426.99|3426.99|0
1682414100000|2023-04-25 09:15:00|3429.23|3429.23|3429.16|3429.16|3430.3|3430.3|3429.03|3429.03|0
1682414400000|2023-04-25 09:20:00|3431.7|3431.7|3426.05|3426.05|3431.7|3431.7|3426.05|3426.05|0
1682414700000|2023-04-25 09:25:00|3427.32|3427.32|3427.09|3427.09|3427.72|3427.72|3427.09|3427.09|0
1682415000000|2023-04-25 09:30:00|3427.72|3427.72|3424.35|3424.35|3427.72|3427.72|3424.35|3424.35|0
1682415300000|2023-04-25 09:35:00|3422.44|3422.44|3426.02|3426.02|3426.65|3426.65|3422.44|3422.44|0
1682415600000|2023-04-25 09:40:00|3423.48|3423.48|3422.74|3422.74|3423.48|3423.48|3422.64|3422.64|0
1682415900000|2023-04-25 09:45:00|3422.84|3422.84|3421.27|3421.27|3422.94|3422.94|3421.27|3421.27|0
1682416200000|2023-04-25 09:50:00|3420.64|3420.64|3420.33|3420.33|3422.54|3422.54|3420.33|3420.33|0
1682416500000|2023-04-25 09:55:00|3419.7|3419.7|3420.64|3420.64|3420.97|3420.97|3418.43|3418.43|0
1682416800000|2023-04-25 10:00:00|3422.54|3422.54|3422.87|3422.87|3423.51|3423.51|3422.24|3422.24|0
1682417100000|2023-04-25 10:05:00|3424.14|3424.14|3425.41|3425.41|3427.32|3427.32|3424.14|3424.14|0
1682417400000|2023-04-25 10:10:00|3426.05|3426.05|3425.65|3425.65|3426.05|3426.05|3424.38|3424.38|0
1682417700000|2023-04-25 10:15:00|3423.74|3423.74|3423.14|3423.14|3423.77|3423.77|3423.14|3423.14|0
1682418000000|2023-04-25 10:20:00|3422.84|3422.84|3423.11|3423.11|3424.11|3424.11|3422.2|3422.2|0
1682418300000|2023-04-25 10:25:00|3422.94|3422.94|3422.31|3422.31|3422.94|3422.94|3422.31|3422.31|0
1682418600000|2023-04-25 10:30:00|3422.91|3422.91|3428.17|3428.17|3428.17|3428.17|3422.91|3422.91|0
1682418900000|2023-04-25 10:35:00|3428.81|3428.81|3429.85|3429.85|3429.85|3429.85|3428.41|3428.41|0
1682419200000|2023-04-25 10:40:00|3430.48|3430.48|3430.48|3430.48|3430.48|3430.48|3429.85|3429.85|0
1682419500000|2023-04-25 10:45:00|3428.58|3428.58|3427.74|3427.74|3428.58|3428.58|3427.74|3427.74|0
1682419800000|2023-04-25 10:50:00|3427.94|3427.94|3428.18|3428.18|3428.61|3428.61|3427.94|3427.94|0
1682420100000|2023-04-25 10:55:00|3428.81|3428.81|3426.59|3426.59|3428.81|3428.81|3426.59|3426.59|0
1682420400000|2023-04-25 11:00:00|3426.69|3426.69|3424.15|3424.15|3427.32|3427.32|3423.51|3423.51|0
1682420700000|2023-04-25 11:05:00|3425.42|3425.42|3426.79|3426.79|3426.79|3426.79|3425.32|3425.32|0
1682421000000|2023-04-25 11:10:00|3426.15|3426.15|3431.87|3431.87|3431.87|3431.87|3424.25|3424.25|0
1682421300000|2023-04-25 11:15:00|3433.14|3433.14|3433.74|3433.74|3433.74|3433.74|3432.84|3432.84|0
1682421600000|2023-04-25 11:20:00|3435.65|3435.65|3437.55|3437.55|3438.82|3438.82|3433.11|3433.11|0
1682421900000|2023-04-25 11:25:00|3440.1|3440.1|3442.8|3442.8|3442.8|3442.8|3440.1|3440.1|0
1682422200000|2023-04-25 11:30:00|3444.71|3444.71|3447.08|3447.08|3447.08|3447.08|3444.71|3444.71|0
1682422500000|2023-04-25 11:35:00|3448.35|3448.35|3449.76|3449.76|3449.76|3449.76|3446.38|3446.38|0
1682422800000|2023-04-25 11:40:00|3449.12|3449.12|3449.76|3449.76|3451.66|3451.66|3449.12|3449.12|0
1682423100000|2023-04-25 11:45:00|3450.39|3450.39|3447.39|3447.39|3450.39|3450.39|3447.39|3447.39|0
1682423400000|2023-04-25 11:50:00|3446.75|3446.75|3447.87|3447.87|3447.87|3447.87|3446.32|3446.32|0
1682423700000|2023-04-25 11:55:00|3447.67|3447.67|3447.23|3447.23|3447.87|3447.87|3447.23|3447.23|0
1682424000000|2023-04-25 12:00:00|3447.87|3447.87|3446.6|3446.6|3448.5|3448.5|3446.6|3446.6|0
1682424300000|2023-04-25 12:05:00|3445.96|3445.96|3445.96|3445.96|3445.96|3445.96|3445.33|3445.33|0
1682424600000|2023-04-25 12:10:00|3445.78|3445.78|3447.35|3447.35|3447.35|3447.35|3445.68|3445.68|0
1682424900000|2023-04-25 12:15:00|3447.99|3447.99|3447.96|3447.96|3448.16|3448.16|3447.35|3447.35|0
1682425200000|2023-04-25 12:20:00|3447.75|3447.75|3450.3|3450.3|3450.3|3450.3|3447.75|3447.75|0
1682425500000|2023-04-25 12:25:00|3450.5|3450.5|3449.46|3449.46|3450.5|3450.5|3449.46|3449.46|0
1682425800000|2023-04-25 12:30:00|3450.09|3450.09|3447.19|3447.19|3450.41|3450.41|3446.72|3446.72|0
1682426100000|2023-04-25 12:35:00|3447.09|3447.09|3446.68|3446.68|3447.09|3447.09|3445.61|3445.61|0
1682426400000|2023-04-25 12:40:00|3447.32|3447.32|3446.75|3446.75|3447.95|3447.95|3446.68|3446.68|0
1682426700000|2023-04-25 12:45:00|3446.65|3446.65|3447.92|3447.92|3448.56|3448.56|3446.65|3446.65|0
1682427000000|2023-04-25 12:50:00|3448.28|3448.28|3447.83|3447.83|3448.28|3448.28|3447.51|3447.51|0
1682427300000|2023-04-25 12:55:00|3448.78|3448.78|3445.61|3445.61|3448.78|3448.78|3445.61|3445.61|0
1682427600000|2023-04-25 13:00:00|3445.51|3445.51|3446.24|3446.24|3447.04|3447.04|3444.34|3444.34|0
1682427900000|2023-04-25 13:05:00|3446.34|3446.34|3444.7|3444.7|3446.41|3446.41|3444.07|3444.07|0
1682428200000|2023-04-25 13:10:00|3445.97|3445.97|3445.97|3445.97|3445.97|3445.97|3445.97|3445.97|0
1682428500000|2023-04-25 13:15:00|3446.29|3446.29|3445.97|3445.97|3446.61|3446.61|3445.97|3445.97|0
1682428800000|2023-04-25 13:20:00|3445.34|3445.34|3444.8|3444.8|3445.34|3445.34|3444.8|3444.8|0
1682429100000|2023-04-25 13:25:00|3444.9|3444.9|3444.3|3444.3|3445.53|3445.53|3444.26|3444.26|0
1682429400000|2023-04-25 13:30:00|3443.98|3443.98|3440.94|3440.94|3446.66|3446.66|3440.94|3440.94|0
1682429700000|2023-04-25 13:35:00|3440.44|3440.44|3435.59|3435.59|3441.3|3441.3|3434.95|3434.95|0
1682430000000|2023-04-25 13:40:00|3437.49|3437.49|3438.86|3438.86|3438.86|3438.86|3435.59|3435.59|0
1682430300000|2023-04-25 13:45:00|3438.23|3438.23|3431.06|3431.06|3438.23|3438.23|3430.43|3430.43|0
1682430600000|2023-04-25 13:50:00|3430.43|3430.43|3425.84|3425.84|3430.43|3430.43|3425.41|3425.41|0
1682430900000|2023-04-25 13:55:00|3426.05|3426.05|3429.56|3429.56|3429.56|3429.56|3426.05|3426.05|0
1682431200000|2023-04-25 14:00:00|3430.83|3430.83|3432.27|3432.27|3433.97|3433.97|3430.83|3430.83|0
1682431500000|2023-04-25 14:05:00|3432.1|3432.1|3430.09|3430.09|3432.73|3432.73|3429.46|3429.46|0
1682431800000|2023-04-25 14:10:00|3429.46|3429.46|3428.05|3428.05|3429.86|3429.86|3427.32|3427.32|0
1682432100000|2023-04-25 14:15:00|3427.95|3427.95|3426.48|3426.48|3428.59|3428.59|3426.28|3426.28|0
1682432400000|2023-04-25 14:20:00|3426.18|3426.18|3424.11|3424.11|3426.18|3426.18|3423.64|3423.64|0
1682432700000|2023-04-25 14:25:00|3424.28|3424.28|3424.68|3424.68|3424.91|3424.91|3423|3423|0
1682433000000|2023-04-25 14:30:00|3426.58|3426.58|3424.04|3424.04|3426.58|3426.58|3424.04|3424.04|0
1682433300000|2023-04-25 14:35:00|3424.68|3424.68|3424.31|3424.31|3424.95|3424.95|3422.57|3422.57|0
1682433600000|2023-04-25 14:40:00|3424.95|3424.95|3425.61|3425.61|3428.15|3428.15|3424.04|3424.04|0
1682433900000|2023-04-25 14:45:00|3425.79|3425.79|3423.32|3423.32|3425.79|3425.79|3422.68|3422.68|0
1682434200000|2023-04-25 14:50:00|3423.95|3423.95|3425.29|3425.29|3426.59|3426.59|3423.85|3423.85|0
1682434500000|2023-04-25 14:55:00|3424.66|3424.66|3426.36|3426.36|3428.03|3428.03|3424.66|3424.66|0
1682434800000|2023-04-25 15:00:00|3426.46|3426.46|3424.45|3424.45|3427.83|3427.83|3424.45|3424.45|0
1682435100000|2023-04-25 15:05:00|3425.09|3425.09|3428.26|3428.26|3429.99|3429.99|3425.09|3425.09|0
1682435400000|2023-04-25 15:10:00|3428.89|3428.89|3430.88|3430.88|3432.78|3432.78|3427.7|3427.7|0
1682435700000|2023-04-25 15:15:00|3430.98|3430.98|3432.22|3432.22|3432.85|3432.85|3430.98|3430.98|0
1682436000000|2023-04-25 15:20:00|3432.12|3432.12|3431.28|3431.28|3434.16|3434.16|3430.65|3430.65|0
1682436300000|2023-04-25 15:25:00|3430.98|3430.98|3427.37|3427.37|3431.08|3431.08|3426.84|3426.84|0
1682493300000|2023-04-26 07:15:00|3404.55|3404.55|3407.02|3407.02|3409.63|3409.63|3403.92|3403.92|0
1682493600000|2023-04-26 07:20:00|3405.75|3405.75|3409.39|3409.39|3409.39|3409.39|3403.68|3403.68|0
1682493900000|2023-04-26 07:25:00|3413.21|3413.21|3417|3417|3421.26|3421.26|3411.3|3411.3|0
1682494200000|2023-04-26 07:30:00|3416.8|3416.8|3413.89|3413.89|3418.91|3418.91|3410.71|3410.71|0
1682494500000|2023-04-26 07:35:00|3411.35|3411.35|3405.37|3405.37|3413.26|3413.26|3402.19|3402.19|0
1682494800000|2023-04-26 07:40:00|3403.46|3403.46|3386.48|3386.48|3406.97|3406.97|3386.48|3386.48|0
1682495100000|2023-04-26 07:45:00|3386.31|3386.31|3376.73|3376.73|3386.76|3386.76|3376.73|3376.73|0
1682495400000|2023-04-26 07:50:00|3374.83|3374.83|3368.1|3368.1|3376.1|3376.1|3368.1|3368.1|0
1682495700000|2023-04-26 07:55:00|3366.19|3366.19|3375.08|3375.08|3375.08|3375.08|3366.19|3366.19|0
1682496000000|2023-04-26 08:00:00|3378.26|3378.26|3374.03|3374.03|3378.61|3378.61|3372.75|3372.75|0
1682496300000|2023-04-26 08:05:00|3374.23|3374.23|3367.07|3367.07|3376.77|3376.77|3367.07|3367.07|0
1682496600000|2023-04-26 08:10:00|3366.89|3366.89|3373.71|3373.71|3373.71|3373.71|3366.59|3366.59|0
1682496900000|2023-04-26 08:15:00|3378.8|3378.8|3382.81|3382.81|3383.08|3383.08|3378.8|3378.8|0
1682497200000|2023-04-26 08:20:00|3389.16|3389.16|3385.98|3385.98|3389.16|3389.16|3384.71|3384.71|0
1682497500000|2023-04-26 08:25:00|3389.8|3389.8|3395.75|3395.75|3399.26|3399.26|3389.8|3389.8|0
1682497800000|2023-04-26 08:30:00|3395.91|3395.91|3398.79|3398.79|3398.79|3398.79|3395.91|3395.91|0
1682498100000|2023-04-26 08:35:00|3399.42|3399.42|3406.41|3406.41|3408.32|3408.32|3399.42|3399.42|0
1682498400000|2023-04-26 08:40:00|3408.32|3408.32|3413.9|3413.9|3413.9|3413.9|3408.32|3408.32|0
1682498700000|2023-04-26 08:45:00|3413.8|3413.8|3416.88|3416.88|3420.05|3420.05|3413.7|3413.7|0
1682499000000|2023-04-26 08:50:00|3420.05|3420.05|3425.14|3425.14|3425.14|3425.14|3418.15|3418.15|0
1682499300000|2023-04-26 08:55:00|3427.04|3427.04|3426.07|3426.07|3427.68|3427.68|3423.23|3423.23|0
1682499600000|2023-04-26 09:00:00|3429.88|3429.88|3432.09|3432.09|3433.7|3433.7|3428.28|3428.28|0
1682499900000|2023-04-26 09:05:00|3431.46|3431.46|3437.81|3437.81|3440.35|3440.35|3431.46|3431.46|0
1682500200000|2023-04-26 09:10:00|3437.17|3437.17|3436.54|3436.54|3441.62|3441.62|3435.27|3435.27|0
1682500500000|2023-04-26 09:15:00|3437.17|3437.17|3436.47|3436.47|3437.17|3437.17|3431.62|3431.62|0
1682500800000|2023-04-26 09:20:00|3438.38|3438.38|3437.42|3437.42|3438.73|3438.73|3433.64|3433.64|0
1682501100000|2023-04-26 09:25:00|3438.69|3438.69|3440.73|3440.73|3440.73|3440.73|3437.12|3437.12|0
1682501400000|2023-04-26 09:30:00|3440.1|3440.1|3440.3|3440.3|3441.57|3441.57|3436.92|3436.92|0
1682501700000|2023-04-26 09:35:00|3439.66|3439.66|3438.39|3438.39|3440.93|3440.93|3438.39|3438.39|0
1682502000000|2023-04-26 09:40:00|3439.03|3439.03|3443.9|3443.9|3445.27|3445.27|3439.03|3439.03|0
1682502300000|2023-04-26 09:45:00|3445.81|3445.81|3445.17|3445.17|3447.71|3447.71|3444.54|3444.54|0
1682502600000|2023-04-26 09:50:00|3443.9|3443.9|3428.09|3428.09|3443.9|3443.9|3428.09|3428.09|0
1682502900000|2023-04-26 09:55:00|3428.19|3428.19|3433.41|3433.41|3433.71|3433.71|3428.19|3428.19|0
1682503200000|2023-04-26 10:00:00|3432.77|3432.77|3436.58|3436.58|3436.58|3436.58|3432.77|3432.77|0
1682503500000|2023-04-26 10:05:00|3437.22|3437.22|3437.22|3437.22|3437.22|3437.22|3435.95|3435.95|0
1682503800000|2023-04-26 10:10:00|3435.95|3435.95|3435.95|3435.95|3437.22|3437.22|3434.04|3434.04|0
1682504100000|2023-04-26 10:15:00|3441.67|3441.67|3439.76|3439.76|3442.3|3442.3|3439.76|3439.76|0
1682504400000|2023-04-26 10:20:00|3440.39|3440.39|3438.09|3438.09|3443.57|3443.57|3438.09|3438.09|0
1682504700000|2023-04-26 10:25:00|3436.18|3436.18|3437.72|3437.72|3437.92|3437.92|3434.74|3434.74|0
1682505000000|2023-04-26 10:30:00|3438.35|3438.35|3435.58|3435.58|3439.39|3439.39|3435.58|3435.58|0
1682505300000|2023-04-26 10:35:00|3437.49|3437.49|3434.88|3434.88|3437.49|3437.49|3433.57|3433.57|0
1682505600000|2023-04-26 10:40:00|3435.51|3435.51|3434.49|3434.49|3435.51|3435.51|3432.25|3432.25|0
1682505900000|2023-04-26 10:45:00|3436.39|3436.39|3438.5|3438.5|3438.5|3438.5|3436.39|3436.39|0
1682506200000|2023-04-26 10:50:00|3439.13|3439.13|3443.88|3443.88|3445.79|3445.79|3439.13|3439.13|0
1682506500000|2023-04-26 10:55:00|3443.25|3443.25|3433.14|3433.14|3444.14|3444.14|3431.86|3431.86|0
1682506800000|2023-04-26 11:00:00|3435.68|3435.68|3436.21|3436.21|3436.95|3436.95|3435.47|3435.47|0
1682507100000|2023-04-26 11:05:00|3433.03|3433.03|3427.82|3427.82|3433.03|3433.03|3427.18|3427.18|0
1682507400000|2023-04-26 11:10:00|3425.28|3425.28|3429.55|3429.55|3431.96|3431.96|3424.01|3424.01|0
1682507700000|2023-04-26 11:15:00|3430.83|3430.83|3433.04|3433.04|3437.92|3437.92|3430.19|3430.19|0
1682508000000|2023-04-26 11:20:00|3432.41|3432.41|3438.94|3438.94|3440.85|3440.85|3432.41|3432.41|0
1682508300000|2023-04-26 11:25:00|3439.14|3439.14|3438.17|3438.17|3441.25|3441.25|3438.07|3438.07|0
1682508600000|2023-04-26 11:30:00|3439.44|3439.44|3438.81|3438.81|3440.08|3440.08|3438.81|3438.81|0
1682508900000|2023-04-26 11:35:00|3439.44|3439.44|3439.61|3439.61|3441.85|3441.85|3439.14|3439.14|0
1682509200000|2023-04-26 11:40:00|3441.51|3441.51|3444.15|3444.15|3444.78|3444.78|3440.14|3440.14|0
1682509500000|2023-04-26 11:45:00|3442.88|3442.88|3439.93|3439.93|3442.88|3442.88|3439.93|3439.93|0
1682509800000|2023-04-26 11:50:00|3439.83|3439.83|3439.3|3439.3|3439.93|3439.93|3438.46|3438.46|0
1682510100000|2023-04-26 11:55:00|3438.97|3438.97|3441.16|3441.16|3441.16|3441.16|3438.97|3438.97|0
1682510400000|2023-04-26 12:00:00|3443.06|3443.06|3439.79|3439.79|3443.06|3443.06|3439.79|3439.79|0
1682510700000|2023-04-26 12:05:00|3441.06|3441.06|3439.79|3439.79|3441.06|3441.06|3439.79|3439.79|0
1682511000000|2023-04-26 12:10:00|3440.42|3440.42|3431.73|3431.73|3440.42|3440.42|3431.73|3431.73|0
1682511300000|2023-04-26 12:15:00|3430.46|3430.46|3426.01|3426.01|3430.46|3430.46|3424.11|3424.11|0
1682511600000|2023-04-26 12:20:00|3429.82|3429.82|3431.73|3431.73|3436.81|3436.81|3429.82|3429.82|0
1682511900000|2023-04-26 12:25:00|3429.19|3429.19|3428.17|3428.17|3429.19|3429.19|3427.92|3427.92|0
1682512200000|2023-04-26 12:30:00|3425.63|3425.63|3422.29|3422.29|3428.17|3428.17|3420.38|3420.38|0
1682512500000|2023-04-26 12:35:00|3421.65|3421.65|3421.18|3421.18|3422.45|3422.45|3418.64|3418.64|0
1682512800000|2023-04-26 12:40:00|3423.09|3423.09|3425.27|3425.27|3426.87|3426.87|3420.55|3420.55|0
1682513100000|2023-04-26 12:45:00|3428.44|3428.44|3435.04|3435.04|3435.04|3435.04|3428.44|3428.44|0
1682513400000|2023-04-26 12:50:00|3434.4|3434.4|3435.04|3435.04|3436.31|3436.31|3434.4|3434.4|0
1682513700000|2023-04-26 12:55:00|3435.4|3435.4|3428.84|3428.84|3435.4|3435.4|3428.84|3428.84|0
1682514000000|2023-04-26 13:00:00|3427.57|3427.57|3439.69|3439.69|3439.69|3439.69|3425.67|3425.67|0
1682514300000|2023-04-26 13:05:00|3440.09|3440.09|3440.23|3440.23|3440.23|3440.23|3438.19|3438.19|0
1682514600000|2023-04-26 13:10:00|3440.87|3440.87|3445.31|3445.31|3445.31|3445.31|3440.87|3440.87|0
1682514900000|2023-04-26 13:15:00|3444.04|3444.04|3442.24|3442.24|3445.75|3445.75|3440.66|3440.66|0
1682515200000|2023-04-26 13:20:00|3439.06|3439.06|3430.17|3430.17|3439.06|3439.06|3426.99|3426.99|0
1682515500000|2023-04-26 13:25:00|3429.76|3429.76|3431.03|3431.03|3431.67|3431.67|3427.22|3427.22|0
1682515800000|2023-04-26 13:30:00|3430.4|3430.4|3432.74|3432.74|3434.75|3434.75|3430.4|3430.4|0
1682516100000|2023-04-26 13:35:00|3430.2|3430.2|3434.65|3434.65|3434.65|3434.65|3429.56|3429.56|0
1682516400000|2023-04-26 13:40:00|3435.28|3435.28|3432.87|3432.87|3435.28|3435.28|3429.52|3429.52|0
1682516700000|2023-04-26 13:45:00|3436.04|3436.04|3436.85|3436.85|3441.13|3441.13|3433.5|3433.5|0
1682517000000|2023-04-26 13:50:00|3436.21|3436.21|3439.45|3439.45|3444.47|3444.47|3434.94|3434.94|0
1682517300000|2023-04-26 13:55:00|3440.72|3440.72|3444.25|3444.25|3446.34|3446.34|3440.09|3440.09|0
1682517600000|2023-04-26 14:00:00|3443.62|3443.62|3442.17|3442.17|3444.25|3444.25|3441.08|3441.08|0
1682517900000|2023-04-26 14:05:00|3442.47|3442.47|3446.11|3446.11|3446.11|3446.11|3442.47|3442.47|0
1682518200000|2023-04-26 14:10:00|3446.75|3446.75|3438.83|3438.83|3446.75|3446.75|3438.62|3438.62|0
1682518500000|2023-04-26 14:15:00|3440.1|3440.1|3428.28|3428.28|3440.1|3440.1|3426.37|3426.37|0
1682518800000|2023-04-26 14:20:00|3427.64|3427.64|3430.15|3430.15|3430.82|3430.82|3427.64|3427.64|0
1682519100000|2023-04-26 14:25:00|3430.79|3430.79|3437.04|3437.04|3437.04|3437.04|3430.79|3430.79|0
1682519400000|2023-04-26 14:30:00|3437.67|3437.67|3436|3436|3440.35|3440.35|3436|3436|0
1682519700000|2023-04-26 14:35:00|3435.37|3435.37|3437.5|3437.5|3440.15|3440.15|3435.06|3435.06|0
1682520000000|2023-04-26 14:40:00|3439.41|3439.41|3442.39|3442.39|3443.02|3443.02|3439.21|3439.21|0
1682520300000|2023-04-26 14:45:00|3443.02|3443.02|3444.39|3444.39|3445.13|3445.13|3443.02|3443.02|0
1682520600000|2023-04-26 14:50:00|3443.76|3443.76|3445.83|3445.83|3448.07|3448.07|3443.76|3443.76|0
1682520900000|2023-04-26 14:55:00|3446.47|3446.47|3444.42|3444.42|3447.2|3447.2|3443.93|3443.93|0
1682521200000|2023-04-26 15:00:00|3443.79|3443.79|3446.19|3446.19|3446.19|3446.19|3443.79|3443.79|0
1682521500000|2023-04-26 15:05:00|3446.83|3446.83|3453.12|3453.12|3453.12|3453.12|3444.92|3444.92|0
1682521800000|2023-04-26 15:10:00|3454.39|3454.39|3453.75|3453.75|3454.39|3454.39|3453.12|3453.12|0
1682522100000|2023-04-26 15:15:00|3453.12|3453.12|3455.29|3455.29|3455.66|3455.66|3453.12|3453.12|0
1682522400000|2023-04-26 15:20:00|3456.56|3456.56|3461.66|3461.66|3461.66|3461.66|3456.56|3456.56|0
1682522700000|2023-04-26 15:25:00|3461.03|3461.03|3461.28|3461.28|3463.37|3463.37|3460.54|3460.54|0
1682579700000|2023-04-27 07:15:00|3376.43|3376.43|3379.77|3379.77|3388.03|3388.03|3376.43|3376.43|0
1682580000000|2023-04-27 07:20:00|3378.5|3378.5|3375.96|3375.96|3378.5|3378.5|3372.78|3372.78|0
1682580300000|2023-04-27 07:25:00|3377.23|3377.23|3367.47|3367.47|3377.86|3377.86|3365.56|3365.56|0
1682580600000|2023-04-27 07:30:00|3368.74|3368.74|3371.85|3371.85|3371.85|3371.85|3368.67|3368.67|0
1682580900000|2023-04-27 07:35:00|3369.94|3369.94|3373.69|3373.69|3378.47|3378.47|3369.31|3369.31|0
1682581200000|2023-04-27 07:40:00|3373.05|3373.05|3384.02|3384.02|3387.2|3387.2|3373.05|3373.05|0
1682581500000|2023-04-27 07:45:00|3388.47|3388.47|3400.54|3400.54|3403.08|3403.08|3388.47|3388.47|0
1682581800000|2023-04-27 07:50:00|3400.7|3400.7|3402.74|3402.74|3412.27|3412.27|3398.93|3398.93|0
1682582100000|2023-04-27 07:55:00|3400.84|3400.84|3402.64|3402.64|3408.99|3408.99|3400.84|3400.84|0
1682582400000|2023-04-27 08:00:00|3403.28|3403.28|3404.85|3404.85|3409.66|3409.66|3403.28|3403.28|0
1682582700000|2023-04-27 08:05:00|3406.12|3406.12|3398.83|3398.83|3406.12|3406.12|3396.29|3396.29|0
1682583000000|2023-04-27 08:10:00|3397.56|3397.56|3403.28|3403.28|3404.55|3404.55|3396.29|3396.29|0
1682583300000|2023-04-27 08:15:00|3403.91|3403.91|3408.09|3408.09|3409.63|3409.63|3403.91|3403.91|0
1682583600000|2023-04-27 08:20:00|3406.19|3406.19|3408.43|3408.43|3409.8|3409.8|3404.71|3404.71|0
1682583900000|2023-04-27 08:25:00|3407.79|3407.79|3409.16|3409.16|3411.07|3411.07|3407.79|3407.79|0
1682584200000|2023-04-27 08:30:00|3407.26|3407.26|3405.99|3405.99|3407.26|3407.26|3404.71|3404.71|0
1682584500000|2023-04-27 08:35:00|3408.53|3408.53|3408.28|3408.28|3411.46|3411.46|3408.28|3408.28|0
1682584800000|2023-04-27 08:40:00|3407.01|3407.01|3407.65|3407.65|3408.28|3408.28|3406.38|3406.38|0
1682585100000|2023-04-27 08:45:00|3407.01|3407.01|3419.72|3419.72|3419.72|3419.72|3407.01|3407.01|0
1682585400000|2023-04-27 08:50:00|3417.81|3417.81|3413.33|3413.33|3417.81|3417.81|3413.16|3413.16|0
1682585700000|2023-04-27 08:55:00|3413.97|3413.97|3412.93|3412.93|3413.97|3413.97|3412.93|3412.93|0
1682586000000|2023-04-27 09:00:00|3412.83|3412.83|3414.93|3414.93|3418.11|3418.11|3412.39|3412.39|0
1682586300000|2023-04-27 09:05:00|3413.66|3413.66|3416.81|3416.81|3417.88|3417.88|3413.03|3413.03|0
1682586600000|2023-04-27 09:10:00|3414.9|3414.9|3413.2|3413.2|3414.9|3414.9|3410.02|3410.02|0
1682586900000|2023-04-27 09:15:00|3414.47|3414.47|3419.22|3419.22|3419.22|3419.22|3414.47|3414.47|0
1682587200000|2023-04-27 09:20:00|3420.49|3420.49|3418.05|3418.05|3420.49|3420.49|3417.41|3417.41|0
1682587500000|2023-04-27 09:25:00|3419.32|3419.32|3421.22|3421.22|3421.22|3421.22|3416.78|3416.78|0
1682587800000|2023-04-27 09:30:00|3423.13|3423.13|3426.4|3426.4|3426.4|3426.4|3419.95|3419.95|0
1682588100000|2023-04-27 09:35:00|3427.67|3427.67|3434.96|3434.96|3434.96|3434.96|3426.4|3426.4|0
1682588400000|2023-04-27 09:40:00|3433.69|3433.69|3434.39|3434.39|3434.82|3434.82|3433.05|3433.05|0
1682588700000|2023-04-27 09:45:00|3435.02|3435.02|3433.25|3433.25|3437.7|3437.7|3431.98|3431.98|0
1682589000000|2023-04-27 09:50:00|3433.88|3433.88|3436.97|3436.97|3438.87|3438.87|3433.88|3433.88|0
1682589300000|2023-04-27 09:55:00|3437.6|3437.6|3438.11|3438.11|3439.18|3439.18|3437.6|3437.6|0
1682589600000|2023-04-27 10:00:00|3439.38|3439.38|3442.65|3442.65|3442.65|3442.65|3438.11|3438.11|0
1682589900000|2023-04-27 10:05:00|3442.02|3442.02|3444.19|3444.19|3444.19|3444.19|3441.48|3441.48|0
1682590200000|2023-04-27 10:10:00|3443.56|3443.56|3439.74|3439.74|3443.56|3443.56|3439.74|3439.74|0
1682590500000|2023-04-27 10:15:00|3441.02|3441.02|3442.42|3442.42|3444.32|3444.32|3439.88|3439.88|0
1682590800000|2023-04-27 10:20:00|3444.96|3444.96|3440.24|3440.24|3444.96|3444.96|3438.6|3438.6|0
1682591100000|2023-04-27 10:25:00|3439.61|3439.61|3440.34|3440.34|3440.34|3440.34|3438.97|3438.97|0
1682591400000|2023-04-27 10:30:00|3442.25|3442.25|3441.36|3441.36|3442.35|3442.35|3439.61|3439.61|0
1682591700000|2023-04-27 10:35:00|3441.26|3441.26|3447.91|3447.91|3447.91|3447.91|3441.26|3441.26|0
1682592000000|2023-04-27 10:40:00|3446.64|3446.64|3442.93|3442.93|3446.64|3446.64|3442.93|3442.93|0
1682592300000|2023-04-27 10:45:00|3443.57|3443.57|3441.03|3441.03|3443.57|3443.57|3441.03|3441.03|0
1682592600000|2023-04-27 10:50:00|3443.57|3443.57|3441.76|3441.76|3443.87|3443.87|3439.86|3439.86|0
1682592900000|2023-04-27 10:55:00|3438.58|3438.58|3432.06|3432.06|3438.58|3438.58|3431.43|3431.43|0
1682593200000|2023-04-27 11:00:00|3433.34|3433.34|3425.71|3425.71|3433.34|3433.34|3425.71|3425.71|0
1682593500000|2023-04-27 11:05:00|3423.17|3423.17|3423.17|3423.17|3423.81|3423.81|3421.9|3421.9|0
1682593800000|2023-04-27 11:10:00|3421.27|3421.27|3420.63|3420.63|3422.54|3422.54|3420.63|3420.63|0
1682594100000|2023-04-27 11:15:00|3421.9|3421.9|3423.34|3423.34|3423.34|3423.34|3421.9|3421.9|0
1682594400000|2023-04-27 11:20:00|3425.25|3425.25|3433.62|3433.62|3433.62|3433.62|3424.41|3424.41|0
1682594700000|2023-04-27 11:25:00|3433.98|3433.98|3430.24|3430.24|3434.28|3434.28|3428.34|3428.34|0
1682595000000|2023-04-27 11:30:00|3430.88|3430.88|3431.95|3431.95|3434.69|3434.69|3430.88|3430.88|0
1682595300000|2023-04-27 11:35:00|3431.31|3431.31|3429.4|3429.4|3431.31|3431.31|3429.4|3429.4|0
1682595600000|2023-04-27 11:40:00|3431.31|3431.31|3433.22|3433.22|3433.22|3433.22|3429.4|3429.4|0
1682595900000|2023-04-27 11:45:00|3434.49|3434.49|3429.87|3429.87|3434.65|3434.65|3429.87|3429.87|0
1682596200000|2023-04-27 11:50:00|3428.6|3428.6|3428.8|3428.8|3428.8|3428.8|3428.6|3428.6|0
1682596500000|2023-04-27 11:55:00|3430.07|3430.07|3426.26|3426.26|3430.07|3430.07|3425.63|3425.63|0
1682596800000|2023-04-27 12:00:00|3426.9|3426.9|3428.27|3428.27|3428.27|3428.27|3425.53|3425.53|0
1682597100000|2023-04-27 12:05:00|3428.77|3428.77|3427.93|3427.93|3429.2|3429.2|3427.93|3427.93|0
1682597400000|2023-04-27 12:10:00|3426.66|3426.66|3426.59|3426.59|3427.93|3427.93|3425.96|3425.96|0
1682597700000|2023-04-27 12:15:00|3427.23|3427.23|3425.79|3425.79|3429.13|3429.13|3424.52|3424.52|0
1682598000000|2023-04-27 12:20:00|3425.16|3425.16|3424.85|3424.85|3425.16|3425.16|3424.85|3424.85|0
1682598300000|2023-04-27 12:25:00|3424.35|3424.35|3420.77|3420.77|3424.35|3424.35|3420.54|3420.54|0
1682598600000|2023-04-27 12:30:00|3420.57|3420.57|3421.21|3421.21|3421.84|3421.84|3417.4|3417.4|0
1682598900000|2023-04-27 12:35:00|3420.57|3420.57|3420.92|3420.92|3421.84|3421.84|3418.67|3418.67|0
1682599200000|2023-04-27 12:40:00|3421.55|3421.55|3420.92|3420.92|3422.83|3422.83|3420.28|3420.28|0
1682599500000|2023-04-27 12:45:00|3419.65|3419.65|3425.37|3425.37|3426.1|3426.1|3419.65|3419.65|0
1682599800000|2023-04-27 12:50:00|3425.19|3425.19|3424.6|3424.6|3425.19|3425.19|3423.91|3423.91|0
1682600100000|2023-04-27 12:55:00|3423.96|3423.96|3423.33|3423.33|3428.41|3428.41|3422.69|3422.69|0
1682600400000|2023-04-27 13:00:00|3423.96|3423.96|3423.73|3423.73|3425|3425|3423.73|3423.73|0
1682600700000|2023-04-27 13:05:00|3423.09|3423.09|3427.11|3427.11|3427.11|3427.11|3423.09|3423.09|0
1682601000000|2023-04-27 13:10:00|3427.74|3427.74|3426.27|3426.27|3428.38|3428.38|3426.27|3426.27|0
1682601300000|2023-04-27 13:15:00|3425|3425|3423.09|3423.09|3425.64|3425.64|3423.09|3423.09|0
1682601600000|2023-04-27 13:20:00|3423.73|3423.73|3421.69|3421.69|3423.73|3423.73|3421.69|3421.69|0
1682601900000|2023-04-27 13:25:00|3421.05|3421.05|3421.05|3421.05|3423.59|3423.59|3420.32|3420.32|0
1682602200000|2023-04-27 13:30:00|3421.15|3421.15|3415.34|3415.34|3425.07|3425.07|3415.34|3415.34|0
1682602500000|2023-04-27 13:35:00|3412.79|3412.79|3408.15|3408.15|3413.53|3413.53|3404|3404|0
1682602800000|2023-04-27 13:40:00|3409.42|3409.42|3405.15|3405.15|3412.59|3412.59|3404.51|3404.51|0
1682603100000|2023-04-27 13:45:00|3404.75|3404.75|3402.91|3402.91|3405.99|3405.99|3400.27|3400.27|0
1682603400000|2023-04-27 13:50:00|3404.18|3404.18|3401.17|3401.17|3407.52|3407.52|3401.17|3401.17|0
1682603700000|2023-04-27 13:55:00|3399.9|3399.9|3398|3398|3401.17|3401.17|3397.36|3397.36|0
1682604000000|2023-04-27 14:00:00|3397.36|3397.36|3400.4|3400.4|3400.4|3400.4|3394.11|3394.11|0
1682604300000|2023-04-27 14:05:00|3400.5|3400.5|3396.99|3396.99|3401.14|3401.14|3396.69|3396.69|0
1682604600000|2023-04-27 14:10:00|3396.36|3396.36|3401.44|3401.44|3401.44|3401.44|3395.09|3395.09|0
1682604900000|2023-04-27 14:15:00|3401.62|3401.62|3396.97|3396.97|3401.62|3401.62|3396.97|3396.97|0
1682605200000|2023-04-27 14:20:00|3397.61|3397.61|3400.35|3400.35|3400.35|3400.35|3396.34|3396.34|0
1682605500000|2023-04-27 14:25:00|3400.18|3400.18|3400.18|3400.18|3400.82|3400.82|3400.08|3400.08|0
1682605800000|2023-04-27 14:30:00|3401.45|3401.45|3399.31|3399.31|3402.09|3402.09|3399.21|3399.21|0
1682606100000|2023-04-27 14:35:00|3396.77|3396.77|3407.44|3407.44|3408.31|3408.31|3396.14|3396.14|0
1682606400000|2023-04-27 14:40:00|3407.54|3407.54|3406.4|3406.4|3407.54|3407.54|3404.9|3404.9|0
1682606700000|2023-04-27 14:45:00|3407.04|3407.04|3409.45|3409.45|3410.08|3410.08|3407.04|3407.04|0
1682607000000|2023-04-27 14:50:00|3409.28|3409.28|3408.24|3408.24|3409.28|3409.28|3407.48|3407.48|0
1682607300000|2023-04-27 14:55:00|3407.61|3407.61|3410.15|3410.15|3410.78|3410.78|3406.24|3406.24|0
1682607600000|2023-04-27 15:00:00|3410.35|3410.35|3411.05|3411.05|3411.15|3411.15|3409.55|3409.55|0
1682607900000|2023-04-27 15:05:00|3411.25|3411.25|3408.31|3408.31|3411.48|3411.48|3408.31|3408.31|0
1682608200000|2023-04-27 15:10:00|3408.41|3408.41|3388.35|3388.35|3408.47|3408.47|3388.35|3388.35|0
1682608500000|2023-04-27 15:15:00|3387.72|3387.72|3389.74|3389.74|3390.37|3390.37|3386.63|3386.63|0
1682608800000|2023-04-27 15:20:00|3389.1|3389.1|3394.89|3394.89|3395.52|3395.52|3389.1|3389.1|0
1682609100000|2023-04-27 15:25:00|3396.16|3396.16|3388.4|3388.4|3396.8|3396.8|3388.4|3388.4|0
1682666100000|2023-04-28 07:15:00|3355.43|3355.43|3364.14|3364.14|3364.14|3364.14|3349.71|3349.71|0
1682666400000|2023-04-28 07:20:00|3362.87|3362.87|3358.39|3358.39|3362.87|3362.87|3353.94|3353.94|0
1682666700000|2023-04-28 07:25:00|3358.19|3358.19|3359.64|3359.64|3363.91|3363.91|3358.19|3358.19|0
1682667000000|2023-04-28 07:30:00|3362.18|3362.18|3358.47|3358.47|3364.19|3364.19|3358.47|3358.47|0
1682667300000|2023-04-28 07:35:00|3361.01|3361.01|3359.38|3359.38|3361.29|3361.29|3358.75|3358.75|0
1682667600000|2023-04-28 07:40:00|3360.65|3360.65|3366.7|3366.7|3367.34|3367.34|3360.65|3360.65|0
1682667900000|2023-04-28 07:45:00|3367.34|3367.34|3373.09|3373.09|3373.09|3373.09|3367.34|3367.34|0
1682668200000|2023-04-28 07:50:00|3376.27|3376.27|3374.36|3374.36|3377.54|3377.54|3373.09|3373.09|0
1682668500000|2023-04-28 07:55:00|3373.09|3373.09|3368.12|3368.12|3373.09|3373.09|3365.58|3365.58|0
1682668800000|2023-04-28 08:00:00|3367.48|3367.48|3356.95|3356.95|3368.75|3368.75|3356.95|3356.95|0
1682669100000|2023-04-28 08:05:00|3358.86|3358.86|3355.18|3355.18|3361.4|3361.4|3352.64|3352.64|0
1682669400000|2023-04-28 08:10:00|3351.37|3351.37|3356.45|3356.45|3357.08|3357.08|3351.37|3351.37|0
1682669700000|2023-04-28 08:15:00|3356.05|3356.05|3356.41|3356.41|3356.41|3356.41|3352.03|3352.03|0
1682670000000|2023-04-28 08:20:00|3358.95|3358.95|3353.47|3353.47|3359.59|3359.59|3353.47|3353.47|0
1682670300000|2023-04-28 08:25:00|3353.3|3353.3|3352.9|3352.9|3353.3|3353.3|3351|3351|0
1682670600000|2023-04-28 08:30:00|3349.09|3349.09|3354.11|3354.11|3356.25|3356.25|3349.09|3349.09|0
1682670900000|2023-04-28 08:35:00|3353.61|3353.61|3347.25|3347.25|3353.61|3353.61|3347.25|3347.25|0
1682671200000|2023-04-28 08:40:00|3347.89|3347.89|3347.89|3347.89|3348.52|3348.52|3345.98|3345.98|0
1682671500000|2023-04-28 08:45:00|3347.28|3347.28|3337.51|3337.51|3347.28|3347.28|3337.15|3337.15|0
1682671800000|2023-04-28 08:50:00|3336.24|3336.24|3330.53|3330.53|3336.24|3336.24|3329.26|3329.26|0
1682672100000|2023-04-28 08:55:00|3330.19|3330.19|3334.64|3334.64|3334.64|3334.64|3328.92|3328.92|0
1682672400000|2023-04-28 09:00:00|3335.91|3335.91|3338.45|3338.45|3338.45|3338.45|3334.64|3334.64|0
1682672700000|2023-04-28 09:05:00|3340.36|3340.36|3340.63|3340.63|3343.7|3343.7|3337.82|3337.82|0
1682673000000|2023-04-28 09:10:00|3339.99|3339.99|3346.44|3346.44|3346.44|3346.44|3339.99|3339.99|0
1682673300000|2023-04-28 09:15:00|3346.04|3346.04|3354.26|3354.26|3354.89|3354.89|3345.4|3345.4|0
1682673600000|2023-04-28 09:20:00|3354.89|3354.89|3355.12|3355.12|3355.76|3355.76|3352.25|3352.25|0
1682673900000|2023-04-28 09:25:00|3355.76|3355.76|3360.91|3360.91|3360.91|3360.91|3355.76|3355.76|0
1682674200000|2023-04-28 09:30:00|3361.54|3361.54|3359.55|3359.55|3361.54|3361.54|3356.01|3356.01|0
1682674500000|2023-04-28 09:35:00|3360.18|3360.18|3362.72|3362.72|3362.72|3362.72|3360.18|3360.18|0
1682674800000|2023-04-28 09:40:00|3365.26|3365.26|3364.02|3364.02|3365.29|3365.29|3362.72|3362.72|0
1682675100000|2023-04-28 09:45:00|3367.83|3367.83|3366.06|3366.06|3367.83|3367.83|3366.06|3366.06|0
1682675400000|2023-04-28 09:50:00|3365.89|3365.89|3367.17|3367.17|3369.07|3369.07|3365.89|3365.89|0
1682675700000|2023-04-28 09:55:00|3366.53|3366.53|3367.8|3367.8|3368.44|3368.44|3366.53|3366.53|0
1682676000000|2023-04-28 10:00:00|3366.53|3366.53|3370.98|3370.98|3370.98|3370.98|3366.53|3366.53|0
1682676300000|2023-04-28 10:05:00|3369.07|3369.07|3371.61|3371.61|3371.61|3371.61|3365.89|3365.89|0
1682676600000|2023-04-28 10:10:00|3371.71|3371.71|3374.25|3374.25|3374.89|3374.89|3371.71|3371.71|0
1682676900000|2023-04-28 10:15:00|3373.62|3373.62|3371.21|3371.21|3373.62|3373.62|3370.88|3370.88|0
1682677200000|2023-04-28 10:20:00|3372.48|3372.48|3369.3|3369.3|3372.48|3372.48|3369.3|3369.3|0
1682677500000|2023-04-28 10:25:00|3370.57|3370.57|3367.78|3367.78|3371.41|3371.41|3367.78|3367.78|0
1682677800000|2023-04-28 10:30:00|3367.14|3367.14|3365.24|3365.24|3367.14|3367.14|3364.6|3364.6|0
1682678100000|2023-04-28 10:35:00|3364.6|3364.6|3366.81|3366.81|3366.81|3366.81|3364.6|3364.6|0
1682678400000|2023-04-28 10:40:00|3366.18|3366.18|3364.4|3364.4|3366.81|3366.81|3363.77|3363.77|0
1682678700000|2023-04-28 10:45:00|3365.04|3365.04|3362.5|3362.5|3365.67|3365.67|3362.5|3362.5|0
1682679000000|2023-04-28 10:50:00|3362.32|3362.32|3359.78|3359.78|3362.32|3362.32|3358.5|3358.5|0
1682679300000|2023-04-28 10:55:00|3360.41|3360.41|3358.47|3358.47|3362.28|3362.28|3358.47|3358.47|0
1682679600000|2023-04-28 11:00:00|3359.11|3359.11|3360.11|3360.11|3361.83|3361.83|3359.11|3359.11|0
1682679900000|2023-04-28 11:05:00|3359.8|3359.8|3359.68|3359.68|3361.41|3361.41|3358.23|3358.23|0
1682680200000|2023-04-28 11:10:00|3358.41|3358.41|3360.32|3360.32|3360.95|3360.95|3358.41|3358.41|0
1682680500000|2023-04-28 11:15:00|3359.68|3359.68|3360.12|3360.12|3360.75|3360.75|3358.85|3358.85|0
1682680800000|2023-04-28 11:20:00|3360.75|3360.75|3362.66|3362.66|3363.29|3363.29|3360.75|3360.75|0
1682681100000|2023-04-28 11:25:00|3363.93|3363.93|3369.51|3369.51|3370.15|3370.15|3363.93|3363.93|0
1682681400000|2023-04-28 11:30:00|3368.88|3368.88|3367.1|3367.1|3368.88|3368.88|3366.47|3366.47|0
1682681700000|2023-04-28 11:35:00|3367.74|3367.74|3368.37|3368.37|3369.01|3369.01|3367.1|3367.1|0
1682682000000|2023-04-28 11:40:00|3369.01|3369.01|3364.56|3364.56|3369.64|3369.64|3364.56|3364.56|0
1682682300000|2023-04-28 11:45:00|3365.2|3365.2|3366.72|3366.72|3366.72|3366.72|3365.2|3365.2|0
1682682600000|2023-04-28 11:50:00|3367.35|3367.35|3368.56|3368.56|3368.56|3368.56|3366.55|3366.55|0
1682682900000|2023-04-28 11:55:00|3367.92|3367.92|3367.47|3367.47|3367.92|3367.92|3366.65|3366.65|0
1682683200000|2023-04-28 12:00:00|3368.74|3368.74|3367.97|3367.97|3369.37|3369.37|3367.87|3367.87|0
1682683500000|2023-04-28 12:05:00|3367.34|3367.34|3370.61|3370.61|3370.61|3370.61|3367.34|3367.34|0
1682683800000|2023-04-28 12:10:00|3371.25|3371.25|3372.49|3372.49|3372.49|3372.49|3371.25|3371.25|0
1682684100000|2023-04-28 12:15:00|3372.82|3372.82|3372.35|3372.35|3374.89|3374.89|3372.35|3372.35|0
1682684400000|2023-04-28 12:20:00|3370.44|3370.44|3368.71|3368.71|3370.44|3370.44|3368.71|3368.71|0
1682684700000|2023-04-28 12:25:00|3369.34|3369.34|3370.61|3370.61|3372.08|3372.08|3369.34|3369.34|0
1682685000000|2023-04-28 12:30:00|3368.71|3368.71|3369.54|3369.54|3371.45|3371.45|3366.07|3366.07|0
1682685300000|2023-04-28 12:35:00|3370.18|3370.18|3372.08|3372.08|3373.35|3373.35|3370.18|3370.18|0
1682685600000|2023-04-28 12:40:00|3372.72|3372.72|3372.92|3372.92|3373.35|3373.35|3371.45|3371.45|0
1682685900000|2023-04-28 12:45:00|3372.29|3372.29|3371.55|3371.55|3372.29|3372.29|3371.55|3371.55|0
1682686200000|2023-04-28 12:50:00|3372.18|3372.18|3375.8|3375.8|3376.43|3376.43|3372.18|3372.18|0
1682686500000|2023-04-28 12:55:00|3374.53|3374.53|3375.8|3375.8|3375.8|3375.8|3374.53|3374.53|0
1682686800000|2023-04-28 13:00:00|3375.16|3375.16|3378.04|3378.04|3378.97|3378.97|3375.16|3375.16|0
1682687100000|2023-04-28 13:05:00|3378.67|3378.67|3376.77|3376.77|3378.67|3378.67|3375.5|3375.5|0
1682687400000|2023-04-28 13:10:00|3376.13|3376.13|3374.86|3374.86|3376.13|3376.13|3374.22|3374.22|0
1682687700000|2023-04-28 13:15:00|3375.03|3375.03|3377.13|3377.13|3377.13|3377.13|3375.03|3375.03|0
1682688000000|2023-04-28 13:20:00|3376.5|3376.5|3376.83|3376.83|3378.5|3378.5|3376.5|3376.5|0
1682688300000|2023-04-28 13:25:00|3378.1|3378.1|3376.73|3376.73|3378.74|3378.74|3374.93|3374.93|0
1682688600000|2023-04-28 13:30:00|3377.37|3377.37|3379.91|3379.91|3379.91|3379.91|3376.73|3376.73|0
1682688900000|2023-04-28 13:35:00|3379.5|3379.5|3381.78|3381.78|3383.05|3383.05|3378.87|3378.87|0
1682689200000|2023-04-28 13:40:00|3383.05|3383.05|3377.77|3377.77|3383.05|3383.05|3377.77|3377.77|0
1682689500000|2023-04-28 13:45:00|3378.1|3378.1|3383.13|3383.13|3384.6|3384.6|3376.19|3376.19|0
1682689800000|2023-04-28 13:50:00|3383.76|3383.76|3387.98|3387.98|3387.98|3387.98|3383.76|3383.76|0
1682690100000|2023-04-28 13:55:00|3389.25|3389.25|3384.4|3384.4|3390.85|3390.85|3384.4|3384.4|0
1682690400000|2023-04-28 14:00:00|3385.03|3385.03|3387.61|3387.61|3388.88|3388.88|3383.49|3383.49|0
1682690700000|2023-04-28 14:05:00|3387.97|3387.97|3389.42|3389.42|3390.51|3390.51|3387.51|3387.51|0
1682691000000|2023-04-28 14:10:00|3389.22|3389.22|3393.21|3393.21|3393.85|3393.85|3387.73|3387.73|0
1682691300000|2023-04-28 14:15:00|3393.85|3393.85|3393.95|3393.95|3395.75|3395.75|3392.68|3392.68|0
1682691600000|2023-04-28 14:20:00|3391.41|3391.41|3391.95|3391.95|3392.58|3392.58|3390.68|3390.68|0
1682691900000|2023-04-28 14:25:00|3392.58|3392.58|3392.4|3392.4|3395.57|3395.57|3389.92|3389.92|0
1682692200000|2023-04-28 14:30:00|3391.12|3391.12|3391.5|3391.5|3391.5|3391.5|3387.18|3387.18|0
1682692500000|2023-04-28 14:35:00|3392.13|3392.13|3391.75|3391.75|3399.12|3399.12|3389.31|3389.31|0
1682692800000|2023-04-28 14:40:00|3391.92|3391.92|3392.72|3392.72|3393.35|3393.35|3390.64|3390.64|0
1682693100000|2023-04-28 14:45:00|3391.45|3391.45|3397.1|3397.1|3397.4|3397.4|3391.45|3391.45|0
1682693400000|2023-04-28 14:50:00|3396.92|3396.92|3394.64|3394.64|3398.82|3398.82|3393.8|3393.8|0
1682693700000|2023-04-28 14:55:00|3392.1|3392.1|3384.81|3384.81|3392.1|3392.1|3384.37|3384.37|0
1682694000000|2023-04-28 15:00:00|3385.44|3385.44|3381.06|3381.06|3385.44|3385.44|3379.8|3379.8|0
1682694300000|2023-04-28 15:05:00|3381.6|3381.6|3382.92|3382.92|3389.04|3389.04|3381.01|3381.01|0
1682694600000|2023-04-28 15:10:00|3382.28|3382.28|3383.84|3383.84|3385.84|3385.84|3380.12|3380.12|0
1682694900000|2023-04-28 15:15:00|3383.2|3383.2|3390.15|3390.15|3390.15|3390.15|3382.57|3382.57|0
1682695200000|2023-04-28 15:20:00|3391.42|3391.42|3389.92|3389.92|3391.73|3391.73|3388.27|3388.27|0
1682695500000|2023-04-28 15:25:00|3389.82|3389.82|3391.11|3391.11|3393.63|3393.63|3389.72|3389.72|0
1683011700000|2023-05-02 07:15:00|3485.09|3485.09|3484.03|3484.03|3494.62|3494.62|3480.65|3480.65|0
1683012000000|2023-05-02 07:20:00|3484.58|3484.58|3471.34|3471.34|3484.76|3484.76|3471.34|3471.34|0
1683012300000|2023-05-02 07:25:00|3471.44|3471.44|3457.26|3457.26|3471.44|3471.44|3457.26|3457.26|0
1683012600000|2023-05-02 07:30:00|3457.89|3457.89|3455.89|3455.89|3461.71|3461.71|3451.44|3451.44|0
1683012900000|2023-05-02 07:35:00|3452.71|3452.71|3446.86|3446.86|3453.35|3453.35|3443.46|3443.46|0
1683013200000|2023-05-02 07:40:00|3446.23|3446.23|3452.98|3452.98|3459.34|3459.34|3446.23|3446.23|0
1683013500000|2023-05-02 07:45:00|3454.89|3454.89|3456.73|3456.73|3457.26|3457.26|3454.62|3454.62|0
1683013800000|2023-05-02 07:50:00|3457.36|3457.36|3457.37|3457.37|3462.11|3462.11|3456.73|3456.73|0
1683014100000|2023-05-02 07:55:00|3458|3458|3463.15|3463.15|3470.58|3470.58|3458|3458|0
1683014400000|2023-05-02 08:00:00|3465.06|3465.06|3464.39|3464.39|3465.66|3465.66|3459.94|3459.94|0
1683014700000|2023-05-02 08:05:00|3461.85|3461.85|3459.74|3459.74|3465.03|3465.03|3457.94|3457.94|0
1683015000000|2023-05-02 08:10:00|3459.11|3459.11|3465.38|3465.38|3470.51|3470.51|3459.11|3459.11|0
1683015300000|2023-05-02 08:15:00|3464.87|3464.87|3466.24|3466.24|3466.24|3466.24|3462.97|3462.97|0
1683015600000|2023-05-02 08:20:00|3465.94|3465.94|3474.33|3474.33|3474.33|3474.33|3465.54|3465.54|0
1683015900000|2023-05-02 08:25:00|3473.7|3473.7|3475.13|3475.13|3477.87|3477.87|3469.25|3469.25|0
1683016200000|2023-05-02 08:30:00|3469.41|3469.41|3474.49|3474.49|3474.49|3474.49|3469.41|3469.41|0
1683016500000|2023-05-02 08:35:00|3475.13|3475.13|3480.08|3480.08|3480.08|3480.08|3473.12|3473.12|0
1683016800000|2023-05-02 08:40:00|3479.44|3479.44|3480.61|3480.61|3482.62|3482.62|3477.44|3477.44|0
1683017100000|2023-05-02 08:45:00|3479.34|3479.34|3481.99|3481.99|3481.99|3481.99|3477.97|3477.97|0
1683017400000|2023-05-02 08:50:00|3481.35|3481.35|3474.39|3474.39|3482.62|3482.62|3473.53|3473.53|0
1683017700000|2023-05-02 08:55:00|3474.29|3474.29|3468.38|3468.38|3474.29|3474.29|3467.94|3467.94|0
1683018000000|2023-05-02 09:00:00|3467.74|3467.74|3467.41|3467.41|3467.74|3467.74|3465.83|3465.83|0
1683018300000|2023-05-02 09:05:00|3466.14|3466.14|3460.79|3460.79|3466.77|3466.77|3457.61|3457.61|0
1683018600000|2023-05-02 09:10:00|3461.42|3461.42|3462.21|3462.21|3467.47|3467.47|3460.49|3460.49|0
1683018900000|2023-05-02 09:15:00|3462.85|3462.85|3468.29|3468.29|3471.93|3471.93|3462.85|3462.85|0
1683019200000|2023-05-02 09:20:00|3467.65|3467.65|3464.54|3464.54|3468.19|3468.19|3464.54|3464.54|0
1683019500000|2023-05-02 09:25:00|3465.18|3465.18|3464.34|3464.34|3467.97|3467.97|3464.16|3464.16|0
1683019800000|2023-05-02 09:30:00|3464.7|3464.7|3459.16|3459.16|3464.7|3464.7|3459.16|3459.16|0
1683020100000|2023-05-02 09:35:00|3459.8|3459.8|3462.91|3462.91|3462.91|3462.91|3459.47|3459.47|0
1683020400000|2023-05-02 09:40:00|3463.54|3463.54|3465.12|3465.12|3465.12|3465.12|3463.54|3463.54|0
1683020700000|2023-05-02 09:45:00|3465.75|3465.75|3470.7|3470.7|3470.7|3470.7|3464.12|3464.12|0
1683021000000|2023-05-02 09:50:00|3473.25|3473.25|3469.54|3469.54|3473.25|3473.25|3468.27|3468.27|0
1683021300000|2023-05-02 09:55:00|3470.17|3470.17|3471.47|3471.47|3474.65|3474.65|3469.54|3469.54|0
1683021600000|2023-05-02 10:00:00|3470.84|3470.84|3474.28|3474.28|3476.59|3476.59|3470.84|3470.84|0
1683021900000|2023-05-02 10:05:00|3472.38|3472.38|3473.01|3473.01|3474.92|3474.92|3472.38|3472.38|0
1683022200000|2023-05-02 10:10:00|3471.74|3471.74|3471.11|3471.11|3471.74|3471.74|3469.84|3469.84|0
1683022500000|2023-05-02 10:15:00|3471.74|3471.74|3474.28|3474.28|3476.19|3476.19|3471.74|3471.74|0
1683022800000|2023-05-02 10:20:00|3473.01|3473.01|3470.04|3470.04|3473.01|3473.01|3469.84|3469.84|0
1683023100000|2023-05-02 10:25:00|3470.24|3470.24|3475.13|3475.13|3475.3|3475.3|3469.94|3469.94|0
1683023400000|2023-05-02 10:30:00|3475.77|3475.77|3477.84|3477.84|3477.84|3477.84|3473.86|3473.86|0
1683023700000|2023-05-02 10:35:00|3478.48|3478.48|3481.65|3481.65|3483.56|3483.56|3478.48|3478.48|0
1683024000000|2023-05-02 10:40:00|3482.92|3482.92|3480.18|3480.18|3482.92|3482.92|3479.75|3479.75|0
1683024300000|2023-05-02 10:45:00|3481.45|3481.45|3482.72|3482.72|3487.17|3487.17|3481.45|3481.45|0
1683024600000|2023-05-02 10:50:00|3483.36|3483.36|3482.25|3482.25|3483.36|3483.36|3482.09|3482.09|0
1683024900000|2023-05-02 10:55:00|3484.16|3484.16|3482.25|3482.25|3485.43|3485.43|3482.25|3482.25|0
1683025200000|2023-05-02 11:00:00|3482.05|3482.05|3482.39|3482.39|3484.09|3484.09|3480.91|3480.91|0
1683025500000|2023-05-02 11:05:00|3484.29|3484.29|3487.47|3487.47|3487.47|3487.47|3483.66|3483.66|0
1683025800000|2023-05-02 11:10:00|3487.57|3487.57|3488.84|3488.84|3488.84|3488.84|3487.57|3487.57|0
1683026100000|2023-05-02 11:15:00|3489.47|3489.47|3491.38|3491.38|3491.38|3491.38|3489.47|3489.47|0
1683026400000|2023-05-02 11:20:00|3490.11|3490.11|3490.51|3490.51|3490.74|3490.74|3490.11|3490.11|0
1683026700000|2023-05-02 11:25:00|3489.88|3489.88|3490.28|3490.28|3490.28|3490.28|3489.01|3489.01|0
1683027000000|2023-05-02 11:30:00|3490.91|3490.91|3493.45|3493.45|3493.45|3493.45|3490.91|3490.91|0
1683027300000|2023-05-02 11:35:00|3494.09|3494.09|3490.83|3490.83|3494.09|3494.09|3490.73|3490.73|0
1683027600000|2023-05-02 11:40:00|3492.1|3492.1|3493.97|3493.97|3494.44|3494.44|3492.1|3492.1|0
1683027900000|2023-05-02 11:45:00|3490.8|3490.8|3489.53|3489.53|3492.07|3492.07|3489.53|3489.53|0
1683028200000|2023-05-02 11:50:00|3490.8|3490.8|3491.43|3491.43|3491.43|3491.43|3490.8|3490.8|0
1683028500000|2023-05-02 11:55:00|3492.7|3492.7|3493.21|3493.21|3495.24|3495.24|3492.7|3492.7|0
1683028800000|2023-05-02 12:00:00|3492.57|3492.57|3492.57|3492.57|3493.64|3493.64|3492.37|3492.37|0
1683029100000|2023-05-02 12:05:00|3491.3|3491.3|3491.3|3491.3|3491.94|3491.94|3488.76|3488.76|0
1683029400000|2023-05-02 12:10:00|3489.4|3489.4|3486.99|3486.99|3490.03|3490.03|3486.99|3486.99|0
1683029700000|2023-05-02 12:15:00|3485.72|3485.72|3479.89|3479.89|3485.72|3485.72|3479.18|3479.18|0
1683030000000|2023-05-02 12:20:00|3480.52|3480.52|3479.83|3479.83|3480.52|3480.52|3478.25|3478.25|0
1683030300000|2023-05-02 12:25:00|3480.46|3480.46|3477.92|3477.92|3481.1|3481.1|3477.29|3477.29|0
1683030600000|2023-05-02 12:30:00|3478.56|3478.56|3477.62|3477.62|3479.19|3479.19|3476.35|3476.35|0
1683030900000|2023-05-02 12:35:00|3477.44|3477.44|3478.71|3478.71|3479.34|3479.34|3475.53|3475.53|0
1683031200000|2023-05-02 12:40:00|3478.54|3478.54|3482.15|3482.15|3482.79|3482.79|3477.07|3477.07|0
1683031500000|2023-05-02 12:45:00|3481.52|3481.52|3480.31|3480.31|3481.52|3481.52|3479.95|3479.95|0
1683031800000|2023-05-02 12:50:00|3480.94|3480.94|3485.84|3485.84|3485.84|3485.84|3480.94|3480.94|0
1683032100000|2023-05-02 12:55:00|3487.11|3487.11|3487.38|3487.38|3491.36|3491.36|3487.11|3487.11|0
1683032400000|2023-05-02 13:00:00|3488.02|3488.02|3492.6|3492.6|3492.6|3492.6|3487.22|3487.22|0
1683032700000|2023-05-02 13:05:00|3491.33|3491.33|3493.56|3493.56|3493.56|3493.56|3489.46|3489.46|0
1683033000000|2023-05-02 13:10:00|3494.19|3494.19|3494.53|3494.53|3496.1|3496.1|3494.19|3494.19|0
1683033300000|2023-05-02 13:15:00|3493.26|3493.26|3495.8|3495.8|3495.8|3495.8|3492.62|3492.62|0
1683033600000|2023-05-02 13:20:00|3495.16|3495.16|3493.26|3493.26|3495.16|3495.16|3493.26|3493.26|0
1683033900000|2023-05-02 13:25:00|3491.35|3491.35|3490.47|3490.47|3491.35|3491.35|3489.57|3489.57|0
1683034200000|2023-05-02 13:30:00|3491.11|3491.11|3486.39|3486.39|3491.74|3491.74|3482.58|3482.58|0
1683034500000|2023-05-02 13:35:00|3487.02|3487.02|3484.92|3484.92|3488.19|3488.19|3484.28|3484.28|0
1683034800000|2023-05-02 13:40:00|3486.19|3486.19|3492.29|3492.29|3492.92|3492.92|3486.19|3486.19|0
1683035100000|2023-05-02 13:45:00|3492.92|3492.92|3491.75|3491.75|3494.93|3494.93|3491.55|3491.55|0
1683035400000|2023-05-02 13:50:00|3493.66|3493.66|3494.83|3494.83|3494.83|3494.83|3492.29|3492.29|0
1683035700000|2023-05-02 13:55:00|3498|3498|3498.06|3498.06|3499.28|3499.28|3495.9|3495.9|0
1683036000000|2023-05-02 14:00:00|3498.69|3498.69|3494.26|3494.26|3500.16|3500.16|3492.99|3492.99|0
1683036300000|2023-05-02 14:05:00|3492.99|3492.99|3491.52|3491.52|3495.86|3495.86|3490.25|3490.25|0
1683036600000|2023-05-02 14:10:00|3492.15|3492.15|3473.73|3473.73|3492.15|3492.15|3473.73|3473.73|0
1683036900000|2023-05-02 14:15:00|3472.46|3472.46|3462.1|3462.1|3473.73|3473.73|3460.19|3460.19|0
1683037200000|2023-05-02 14:20:00|3458.92|3458.92|3451.3|3451.3|3462.1|3462.1|3449.39|3449.39|0
1683037500000|2023-05-02 14:25:00|3452.57|3452.57|3455.68|3455.68|3456.31|3456.31|3451.93|3451.93|0
1683037800000|2023-05-02 14:30:00|3455.04|3455.04|3457.33|3457.33|3459.87|3459.87|3452.5|3452.5|0
1683038100000|2023-05-02 14:35:00|3457.96|3457.96|3455.83|3455.83|3458.07|3458.07|3452.98|3452.98|0
1683038400000|2023-05-02 14:40:00|3455.19|3455.19|3458.4|3458.4|3460.64|3460.64|3455.19|3455.19|0
1683038700000|2023-05-02 14:45:00|3459.03|3459.03|3458.93|3458.93|3459.77|3459.77|3452.48|3452.48|0
1683039000000|2023-05-02 14:50:00|3459.03|3459.03|3455.99|3455.99|3460.3|3460.3|3454.08|3454.08|0
1683039300000|2023-05-02 14:55:00|3456.62|3456.62|3450.89|3450.89|3456.62|3456.62|3448.98|3448.98|0
1683039600000|2023-05-02 15:00:00|3451.52|3451.52|3457.71|3457.71|3457.71|3457.71|3450.19|3450.19|0
1683039900000|2023-05-02 15:05:00|3458.34|3458.34|3459.95|3459.95|3460.58|3460.58|3456.47|3456.47|0
1683040200000|2023-05-02 15:10:00|3459.75|3459.75|3458.73|3458.73|3460.45|3460.45|3458.54|3458.54|0
1683040500000|2023-05-02 15:15:00|3459.36|3459.36|3455.72|3455.72|3459.66|3459.66|3455.72|3455.72|0
1683040800000|2023-05-02 15:20:00|3454.45|3454.45|3449.14|3449.14|3454.65|3454.65|3448.86|3448.86|0
1683041100000|2023-05-02 15:25:00|3449.77|3449.77|3445.81|3445.81|3454.22|3454.22|3445.61|3445.61|0
1683098100000|2023-05-03 07:15:00|3484.87|3484.87|3496.72|3496.72|3498.62|3498.62|3483.6|3483.6|0
1683098400000|2023-05-03 07:20:00|3494.81|3494.81|3496.08|3496.08|3500.53|3500.53|3491.64|3491.64|0
1683098700000|2023-05-03 07:25:00|3495.98|3495.98|3495.46|3495.46|3497.25|3497.25|3493.98|3493.98|0
1683099000000|2023-05-03 07:30:00|3493.55|3493.55|3498.5|3498.5|3498.5|3498.5|3493.55|3493.55|0
1683099300000|2023-05-03 07:35:00|3497.86|3497.86|3499.57|3499.57|3502.2|3502.2|3495.14|3495.14|0
1683099600000|2023-05-03 07:40:00|3498.93|3498.93|3499.57|3499.57|3501.47|3501.47|3498.93|3498.93|0
1683099900000|2023-05-03 07:45:00|3498.76|3498.76|3493.88|3493.88|3499.3|3499.3|3493.28|3493.28|0
1683100200000|2023-05-03 07:50:00|3493.25|3493.25|3487.97|3487.97|3495.15|3495.15|3487.97|3487.97|0
1683100500000|2023-05-03 07:55:00|3484.79|3484.79|3478.87|3478.87|3484.79|3484.79|3478.87|3478.87|0
1683100800000|2023-05-03 08:00:00|3480.14|3480.14|3467.67|3467.67|3480.14|3480.14|3467.67|3467.67|0
1683101100000|2023-05-03 08:05:00|3468.94|3468.94|3473.78|3473.78|3476.32|3476.32|3466.49|3466.49|0
1683101400000|2023-05-03 08:10:00|3474.42|3474.42|3469.87|3469.87|3474.42|3474.42|3469.87|3469.87|0
1683101700000|2023-05-03 08:15:00|3466.06|3466.06|3458.45|3458.45|3466.06|3466.06|3458.29|3458.29|0
1683102000000|2023-05-03 08:20:00|3457.18|3457.18|3460.27|3460.27|3460.81|3460.81|3456.82|3456.82|0
1683102300000|2023-05-03 08:25:00|3460.1|3460.1|3464.37|3464.37|3464.37|3464.37|3459.92|3459.92|0
1683102600000|2023-05-03 08:30:00|3465.64|3465.64|3469.65|3469.65|3472.19|3472.19|3465.64|3465.64|0
1683102900000|2023-05-03 08:35:00|3469.02|3469.02|3468.38|3468.38|3469.65|3469.65|3466.47|3466.47|0
1683103200000|2023-05-03 08:40:00|3472.19|3472.19|3467.11|3467.11|3473.56|3473.56|3467.11|3467.11|0
1683103500000|2023-05-03 08:45:00|3468.38|3468.38|3466.39|3466.39|3468.38|3468.38|3465.11|3465.11|0
1683103800000|2023-05-03 08:50:00|3467.02|3467.02|3466.55|3466.55|3469.73|3469.73|3465.28|3465.28|0
1683104100000|2023-05-03 08:55:00|3466.37|3466.37|3466.97|3466.97|3468.44|3468.44|3466.37|3466.37|0
1683104400000|2023-05-03 09:00:00|3466.77|3466.77|3466.3|3466.3|3468.21|3468.21|3465.5|3465.5|0
1683104700000|2023-05-03 09:05:00|3464.39|3464.39|3457.11|3457.11|3465.67|3465.67|3457.11|3457.11|0
1683105000000|2023-05-03 09:10:00|3460.28|3460.28|3457.74|3457.74|3461.55|3461.55|3457.74|3457.74|0
1683105300000|2023-05-03 09:15:00|3457.11|3457.11|3457.42|3457.42|3457.6|3457.6|3455.33|3455.33|0
1683105600000|2023-05-03 09:20:00|3457.24|3457.24|3459.16|3459.16|3459.34|3459.34|3457.24|3457.24|0
1683105900000|2023-05-03 09:25:00|3458.53|3458.53|3453.31|3453.31|3458.53|3458.53|3451.6|3451.6|0
1683106200000|2023-05-03 09:30:00|3454.58|3454.58|3455.85|3455.85|3457.76|3457.76|3454.58|3454.58|0
1683106500000|2023-05-03 09:35:00|3454.58|3454.58|3461.57|3461.57|3461.57|3461.57|3454.58|3454.58|0
1683106800000|2023-05-03 09:40:00|3459.03|3459.03|3461.7|3461.7|3461.7|3461.7|3458.14|3458.14|0
1683107100000|2023-05-03 09:45:00|3461.5|3461.5|3462.02|3462.02|3463.2|3463.2|3458.63|3458.63|0
1683107400000|2023-05-03 09:50:00|3462.19|3462.19|3463.42|3463.42|3463.79|3463.79|3461.72|3461.72|0
1683107700000|2023-05-03 09:55:00|3464.69|3464.69|3462.78|3462.78|3464.69|3464.69|3461.51|3461.51|0
1683108000000|2023-05-03 10:00:00|3463.42|3463.42|3465.08|3465.08|3465.62|3465.62|3463.42|3463.42|0
1683108300000|2023-05-03 10:05:00|3466.98|3466.98|3468.86|3468.86|3468.89|3468.89|3466.98|3466.98|0
1683108600000|2023-05-03 10:10:00|3469.49|3469.49|3468.35|3468.35|3471.12|3471.12|3466.68|3466.68|0
1683108900000|2023-05-03 10:15:00|3467.71|3467.71|3468.35|3468.35|3468.35|3468.35|3466.44|3466.44|0
1683109200000|2023-05-03 10:20:00|3468.98|3468.98|3467.81|3467.81|3470.26|3470.26|3467.81|3467.81|0
1683109500000|2023-05-03 10:25:00|3469.71|3469.71|3464.59|3464.59|3469.71|3469.71|3463.96|3463.96|0
1683109800000|2023-05-03 10:30:00|3463.32|3463.32|3465.66|3465.66|3465.66|3465.66|3462.05|3462.05|0
1683110100000|2023-05-03 10:35:00|3466.3|3466.3|3464.76|3464.76|3468.84|3468.84|3463.76|3463.76|0
1683110400000|2023-05-03 10:40:00|3464.86|3464.86|3461.68|3461.68|3464.86|3464.86|3461.68|3461.68|0
1683110700000|2023-05-03 10:45:00|3461.38|3461.38|3458.87|3458.87|3461.38|3461.38|3457.47|3457.47|0
1683111000000|2023-05-03 10:50:00|3456.97|3456.97|3454.5|3454.5|3456.97|3456.97|3453.23|3453.23|0
1683111300000|2023-05-03 10:55:00|3455.13|3455.13|3456.2|3456.2|3456.2|3456.2|3454.3|3454.3|0
1683111600000|2023-05-03 11:00:00|3456.84|3456.84|3456.57|3456.57|3456.84|3456.84|3454.93|3454.93|0
1683111900000|2023-05-03 11:05:00|3457.2|3457.2|3458.91|3458.91|3458.91|3458.91|3457|3457|0
1683112200000|2023-05-03 11:10:00|3459.11|3459.11|3462.77|3462.77|3463.22|3463.22|3459.11|3459.11|0
1683112500000|2023-05-03 11:15:00|3466.58|3466.58|3467.51|3467.51|3467.51|3467.51|3465.94|3465.94|0
1683112800000|2023-05-03 11:20:00|3467.72|3467.72|3469.52|3469.52|3470.36|3470.36|3467.72|3467.72|0
1683113100000|2023-05-03 11:25:00|3470.79|3470.79|3469.74|3469.74|3471.01|3471.01|3469.34|3469.34|0
1683113400000|2023-05-03 11:30:00|3470.38|3470.38|3471.04|3471.04|3471.68|3471.68|3470.04|3470.04|0
1683113700000|2023-05-03 11:35:00|3471.68|3471.68|3469.6|3469.6|3471.68|3471.68|3469.6|3469.6|0
1683114000000|2023-05-03 11:40:00|3470.24|3470.24|3469.6|3469.6|3470.88|3470.88|3469.6|3469.6|0
1683114300000|2023-05-03 11:45:00|3470.88|3470.88|3466.63|3466.63|3470.88|3470.88|3466.63|3466.63|0
1683114600000|2023-05-03 11:50:00|3465.36|3465.36|3461.01|3461.01|3465.46|3465.46|3461.01|3461.01|0
1683114900000|2023-05-03 11:55:00|3460.91|3460.91|3463.35|3463.35|3463.35|3463.35|3460.18|3460.18|0
1683115200000|2023-05-03 12:00:00|3461.45|3461.45|3461.65|3461.65|3462.28|3462.28|3461.45|3461.45|0
1683115500000|2023-05-03 12:05:00|3460.38|3460.38|3462.03|3462.03|3462.92|3462.92|3460.38|3460.38|0
1683115800000|2023-05-03 12:10:00|3462.66|3462.66|3460.76|3460.76|3463.3|3463.3|3460.76|3460.76|0
1683116100000|2023-05-03 12:15:00|3459.49|3459.49|3466.39|3466.39|3467.03|3467.03|3459.39|3459.39|0
1683116400000|2023-05-03 12:20:00|3465.12|3465.12|3465.36|3465.36|3466.63|3466.63|3464.09|3464.09|0
1683116700000|2023-05-03 12:25:00|3465.99|3465.99|3470.39|3470.39|3470.39|3470.39|3465.36|3465.36|0
1683117000000|2023-05-03 12:30:00|3471.02|3471.02|3469.75|3469.75|3471.02|3471.02|3468.48|3468.48|0
1683117300000|2023-05-03 12:35:00|3467.85|3467.85|3466.78|3466.78|3467.85|3467.85|3466.58|3466.58|0
1683117600000|2023-05-03 12:40:00|3465.51|3465.51|3463.2|3463.2|3466.14|3466.14|3463.2|3463.2|0
1683117900000|2023-05-03 12:45:00|3463.83|3463.83|3463.1|3463.1|3463.83|3463.83|3463.1|3463.1|0
1683118200000|2023-05-03 12:50:00|3462.92|3462.92|3460.21|3460.21|3463.55|3463.55|3457.67|3457.67|0
1683118500000|2023-05-03 12:55:00|3460.11|3460.11|3458.1|3458.1|3460.11|3460.11|3457.57|3457.57|0
1683118800000|2023-05-03 13:00:00|3457.47|3457.47|3458|3458|3458.1|3458.1|3456.1|3456.1|0
1683119100000|2023-05-03 13:05:00|3458.64|3458.64|3457.17|3457.17|3458.64|3458.64|3456.53|3456.53|0
1683119400000|2023-05-03 13:10:00|3456.53|3456.53|3451.45|3451.45|3456.53|3456.53|3450.81|3450.81|0
1683119700000|2023-05-03 13:15:00|3450.81|3450.81|3447.94|3447.94|3451.45|3451.45|3447.64|3447.64|0
1683120000000|2023-05-03 13:20:00|3447.3|3447.3|3447.3|3447.3|3447.3|3447.3|3446.03|3446.03|0
1683120300000|2023-05-03 13:25:00|3446.03|3446.03|3442.69|3442.69|3447.94|3447.94|3442.69|3442.69|0
1683120600000|2023-05-03 13:30:00|3443.96|3443.96|3452.01|3452.01|3452.75|3452.75|3443.96|3443.96|0
1683120900000|2023-05-03 13:35:00|3452.65|3452.65|3451.71|3451.71|3455.52|3455.52|3449.81|3449.81|0
1683121200000|2023-05-03 13:40:00|3452.35|3452.35|3451.8|3451.8|3456.63|3456.63|3451.8|3451.8|0
1683121500000|2023-05-03 13:45:00|3452.43|3452.43|3461.36|3461.36|3462|3462|3452.43|3452.43|0
1683121800000|2023-05-03 13:50:00|3462.63|3462.63|3460.93|3460.93|3462.63|3462.63|3460.93|3460.93|0
1683122100000|2023-05-03 13:55:00|3460.29|3460.29|3457.24|3457.24|3460.93|3460.93|3454.07|3454.07|0
1683122400000|2023-05-03 14:00:00|3458.51|3458.51|3456.08|3456.08|3459.99|3459.99|3454.28|3454.28|0
1683122700000|2023-05-03 14:05:00|3455.44|3455.44|3457.55|3457.55|3459.46|3459.46|3455.44|3455.44|0
1683123000000|2023-05-03 14:10:00|3456.92|3456.92|3454.71|3454.71|3459.16|3459.16|3453.44|3453.44|0
1683123300000|2023-05-03 14:15:00|3453.44|3453.44|3454.71|3454.71|3455.34|3455.34|3452.8|3452.8|0
1683123600000|2023-05-03 14:20:00|3455.34|3455.34|3457.89|3457.89|3458.52|3458.52|3454.71|3454.71|0
1683123900000|2023-05-03 14:25:00|3457.25|3457.25|3456.11|3456.11|3457.25|3457.25|3454.64|3454.64|0
1683124200000|2023-05-03 14:30:00|3456.41|3456.41|3456.13|3456.13|3458.32|3458.32|3455.68|3455.68|0
1683124500000|2023-05-03 14:35:00|3454.86|3454.86|3453.22|3453.22|3454.96|3454.96|3453.05|3453.05|0
1683124800000|2023-05-03 14:40:00|3453.85|3453.85|3455.46|3455.46|3456.09|3456.09|3453.85|3453.85|0
1683125100000|2023-05-03 14:45:00|3456.09|3456.09|3455.09|3455.09|3456.09|3456.09|3453.88|3453.88|0
1683125400000|2023-05-03 14:50:00|3455.72|3455.72|3452.91|3452.91|3458.4|3458.4|3452.91|3452.91|0
1683125700000|2023-05-03 14:55:00|3453.01|3453.01|3454.65|3454.65|3454.65|3454.65|3453.01|3453.01|0
1683126000000|2023-05-03 15:00:00|3454.02|3454.02|3455.07|3455.07|3455.64|3455.64|3452.01|3452.01|0
1683126300000|2023-05-03 15:05:00|3455.71|3455.71|3458.36|3458.36|3458.36|3458.36|3453.17|3453.17|0
1683126600000|2023-05-03 15:10:00|3458.46|3458.46|3458.3|3458.3|3458.77|3458.77|3457.47|3457.47|0
1683126900000|2023-05-03 15:15:00|3458.67|3458.67|3460.27|3460.27|3461.64|3461.64|3457.67|3457.67|0
1683127200000|2023-05-03 15:20:00|3460.64|3460.64|3460.01|3460.01|3462.55|3462.55|3459|3459|0
1683127500000|2023-05-03 15:25:00|3459.81|3459.81|3461.73|3461.73|3463|3463|3459.81|3459.81|0
1683184500000|2023-05-04 07:15:00|3404.83|3404.83|3394.47|3394.47|3408.01|3408.01|3394.47|3394.47|0
1683184800000|2023-05-04 07:20:00|3393.83|3393.83|3391.62|3391.62|3397.01|3397.01|3390.99|3390.99|0
1683185100000|2023-05-04 07:25:00|3391.32|3391.32|3396.44|3396.44|3396.44|3396.44|3384.33|3384.33|0
1683185400000|2023-05-04 07:30:00|3396.64|3396.64|3412.15|3412.15|3412.15|3412.15|3396.64|3396.64|0
1683185700000|2023-05-04 07:35:00|3414.06|3414.06|3425.83|3425.83|3432.18|3432.18|3414.06|3414.06|0
1683186000000|2023-05-04 07:40:00|3428.37|3428.37|3424.56|3424.56|3429.64|3429.64|3424.56|3424.56|0
1683186300000|2023-05-04 07:45:00|3425.19|3425.19|3423.79|3423.79|3426.4|3426.4|3423.79|3423.79|0
1683186600000|2023-05-04 07:50:00|3422.51|3422.51|3427.51|3427.51|3429.41|3429.41|3421.43|3421.43|0
1683186900000|2023-05-04 07:55:00|3428.14|3428.14|3435.5|3435.5|3436.14|3436.14|3428.14|3428.14|0
1683187200000|2023-05-04 08:00:00|3432.96|3432.96|3432.96|3432.96|3435.5|3435.5|3429.78|3429.78|0
1683187500000|2023-05-04 08:05:00|3430.42|3430.42|3429.98|3429.98|3431.69|3431.69|3429.15|3429.15|0
1683187800000|2023-05-04 08:10:00|3428.71|3428.71|3426.67|3426.67|3428.81|3428.81|3425.44|3425.44|0
1683188100000|2023-05-04 08:15:00|3426.97|3426.97|3442.32|3442.32|3442.32|3442.32|3426.97|3426.97|0
1683188400000|2023-05-04 08:20:00|3444.86|3444.86|3438.58|3438.58|3444.86|3444.86|3436.67|3436.67|0
1683188700000|2023-05-04 08:25:00|3438.68|3438.68|3438.04|3438.04|3439.31|3439.31|3436.57|3436.57|0
1683189000000|2023-05-04 08:30:00|3434.23|3434.23|3434.32|3434.32|3434.96|3434.96|3431.78|3431.78|0
1683189300000|2023-05-04 08:35:00|3434.5|3434.5|3430.96|3430.96|3435.04|3435.04|3430.33|3430.33|0
1683189600000|2023-05-04 08:40:00|3429.06|3429.06|3430.96|3430.96|3430.96|3430.96|3427.28|3427.28|0
1683189900000|2023-05-04 08:45:00|3432.23|3432.23|3432.7|3432.7|3433.2|3433.2|3431.3|3431.3|0
1683190200000|2023-05-04 08:50:00|3430.79|3430.79|3429.12|3429.12|3430.79|3430.79|3428.18|3428.18|0
1683190500000|2023-05-04 08:55:00|3425.94|3425.94|3421.16|3421.16|3425.94|3425.94|3421.16|3421.16|0
1683190800000|2023-05-04 09:00:00|3422.44|3422.44|3424.38|3424.38|3425.01|3425.01|3422.44|3422.44|0
1683191100000|2023-05-04 09:05:00|3422.47|3422.47|3415.92|3415.92|3422.47|3422.47|3415.61|3415.61|0
1683191400000|2023-05-04 09:10:00|3414.01|3414.01|3409.18|3409.18|3414.36|3414.36|3409.18|3409.18|0
1683191700000|2023-05-04 09:15:00|3407.28|3407.28|3409.82|3409.82|3409.82|3409.82|3407.28|3407.28|0
1683192000000|2023-05-04 09:20:00|3408.55|3408.55|3403.06|3403.06|3408.55|3408.55|3402.43|3402.43|0
1683192300000|2023-05-04 09:25:00|3404.97|3404.97|3405.27|3405.27|3405.27|3405.27|3403.36|3403.36|0
1683192600000|2023-05-04 09:30:00|3405.07|3405.07|3408.48|3408.48|3408.48|3408.48|3403.16|3403.16|0
1683192900000|2023-05-04 09:35:00|3407.21|3407.21|3409.75|3409.75|3409.85|3409.85|3406.5|3406.5|0
1683193200000|2023-05-04 09:40:00|3410.05|3410.05|3412.29|3412.29|3414.83|3414.83|3409.41|3409.41|0
1683193500000|2023-05-04 09:45:00|3409.11|3409.11|3402.06|3402.06|3409.11|3409.11|3402.06|3402.06|0
1683193800000|2023-05-04 09:50:00|3401.42|3401.42|3400.79|3400.79|3404.6|3404.6|3400.79|3400.79|0
1683194100000|2023-05-04 09:55:00|3399.52|3399.52|3400.44|3400.44|3403.33|3403.33|3399.52|3399.52|0
1683194400000|2023-05-04 10:00:00|3400.94|3400.94|3398.5|3398.5|3404.62|3404.62|3398.5|3398.5|0
1683194700000|2023-05-04 10:05:00|3399.04|3399.04|3401.88|3401.88|3403.99|3403.99|3399.04|3399.04|0
1683195000000|2023-05-04 10:10:00|3402.09|3402.09|3398.37|3398.37|3402.09|3402.09|3398.37|3398.37|0
1683195300000|2023-05-04 10:15:00|3399|3399|3399.2|3399.2|3399.2|3399.2|3399|3399|0
1683195600000|2023-05-04 10:20:00|3397.3|3397.3|3402.38|3402.38|3402.38|3402.38|3396.66|3396.66|0
1683195900000|2023-05-04 10:25:00|3401.74|3401.74|3403.01|3403.01|3403.01|3403.01|3401.74|3401.74|0
1683196200000|2023-05-04 10:30:00|3404.28|3404.28|3405.55|3405.55|3405.55|3405.55|3402.38|3402.38|0
1683196500000|2023-05-04 10:35:00|3405.96|3405.96|3401.18|3401.18|3406.16|3406.16|3401.18|3401.18|0
1683196800000|2023-05-04 10:40:00|3400.54|3400.54|3399.91|3399.91|3400.54|3400.54|3399.17|3399.17|0
1683197100000|2023-05-04 10:45:00|3400.54|3400.54|3399.27|3399.27|3401.18|3401.18|3397.37|3397.37|0
1683197400000|2023-05-04 10:50:00|3398|3398|3404.79|3404.79|3404.79|3404.79|3397.93|3397.93|0
1683197700000|2023-05-04 10:55:00|3404.15|3404.15|3411.88|3411.88|3411.88|3411.88|3403.95|3403.95|0
1683198000000|2023-05-04 11:00:00|3414.42|3414.42|3415.39|3415.39|3415.39|3415.39|3412.98|3412.98|0
1683198300000|2023-05-04 11:05:00|3416.66|3416.66|3410.94|3410.94|3416.66|3416.66|3410.94|3410.94|0
1683198600000|2023-05-04 11:10:00|3411.58|3411.58|3411.11|3411.11|3411.58|3411.58|3409.04|3409.04|0
1683198900000|2023-05-04 11:15:00|3410.47|3410.47|3410.77|3410.77|3410.77|3410.77|3410.47|3410.47|0
1683199200000|2023-05-04 11:20:00|3410.37|3410.37|3407.76|3407.76|3410.37|3410.37|3407.76|3407.76|0
1683199500000|2023-05-04 11:25:00|3407.86|3407.86|3409.77|3409.77|3411.04|3411.04|3407.86|3407.86|0
1683199800000|2023-05-04 11:30:00|3409.13|3409.13|3409.13|3409.13|3409.13|3409.13|3406.59|3406.59|0
1683200100000|2023-05-04 11:35:00|3407.23|3407.23|3409.67|3409.67|3409.67|3409.67|3406.49|3406.49|0
1683200400000|2023-05-04 11:40:00|3407.76|3407.76|3405.86|3405.86|3407.76|3407.76|3405.86|3405.86|0
1683200700000|2023-05-04 11:45:00|3407.13|3407.13|3408.93|3408.93|3409.03|3409.03|3407.13|3407.13|0
1683201000000|2023-05-04 11:50:00|3408.83|3408.83|3406.93|3406.93|3408.83|3408.83|3406.93|3406.93|0
1683201300000|2023-05-04 11:55:00|3405.02|3405.02|3404.21|3404.21|3405.19|3405.19|3403.41|3403.41|0
1683201600000|2023-05-04 12:00:00|3404.85|3404.85|3400.91|3400.91|3405.25|3405.25|3400.44|3400.44|0
1683201900000|2023-05-04 12:05:00|3402.18|3402.18|3404.08|3404.08|3404.08|3404.08|3402.18|3402.18|0
1683202200000|2023-05-04 12:10:00|3403.45|3403.45|3403.02|3403.02|3404.28|3404.28|3402.18|3402.18|0
1683202500000|2023-05-04 12:15:00|3402.38|3402.38|3399.54|3399.54|3404.29|3404.29|3397|3397|0
1683202800000|2023-05-04 12:20:00|3400.17|3400.17|3401.42|3401.42|3402.05|3402.05|3400.17|3400.17|0
1683203100000|2023-05-04 12:25:00|3401.62|3401.62|3400.83|3400.83|3403.43|3403.43|3400.83|3400.83|0
1683203400000|2023-05-04 12:30:00|3400.53|3400.53|3406.08|3406.08|3407.82|3407.82|3400.53|3400.53|0
1683203700000|2023-05-04 12:35:00|3407.35|3407.35|3408.62|3408.62|3408.62|3408.62|3406.08|3406.08|0
1683204000000|2023-05-04 12:40:00|3406.71|3406.71|3402.94|3402.94|3406.71|3406.71|3402.94|3402.94|0
1683204300000|2023-05-04 12:45:00|3402.84|3402.84|3400.09|3400.09|3402.84|3402.84|3400.09|3400.09|0
1683204600000|2023-05-04 12:50:00|3401.36|3401.36|3406.21|3406.21|3407.48|3407.48|3401.16|3401.16|0
1683204900000|2023-05-04 12:55:00|3406.85|3406.85|3403.47|3403.47|3406.85|3406.85|3402.74|3402.74|0
1683205200000|2023-05-04 13:00:00|3403.67|3403.67|3405.28|3405.28|3407.92|3407.92|3403.67|3403.67|0
1683205500000|2023-05-04 13:05:00|3406.55|3406.55|3405.38|3405.38|3409.83|3409.83|3404.75|3404.75|0
1683205800000|2023-05-04 13:10:00|3405.08|3405.08|3402.01|3402.01|3406.45|3406.45|3401.37|3401.37|0
1683206100000|2023-05-04 13:15:00|3401.37|3401.37|3405.27|3405.27|3405.27|3405.27|3400.1|3400.1|0
1683206400000|2023-05-04 13:20:00|3405.91|3405.91|3402.41|3402.41|3407.38|3407.38|3402.41|3402.41|0
1683206700000|2023-05-04 13:25:00|3401.77|3401.77|3403.58|3403.58|3404.85|3404.85|3401.67|3401.67|0
1683207000000|2023-05-04 13:30:00|3403.68|3403.68|3403.81|3403.81|3405.72|3405.72|3403.18|3403.18|0
1683207300000|2023-05-04 13:35:00|3405.08|3405.08|3405.59|3405.59|3407.32|3407.32|3404.95|3404.95|0
1683207600000|2023-05-04 13:40:00|3405.49|3405.49|3403.91|3403.91|3409|3409|3403.91|3403.91|0
1683207900000|2023-05-04 13:45:00|3404.55|3404.55|3404.36|3404.36|3406.72|3406.72|3401.82|3401.82|0
1683208200000|2023-05-04 13:50:00|3408.17|3408.17|3408.31|3408.31|3409.58|3409.58|3403.75|3403.75|0
1683208500000|2023-05-04 13:55:00|3408.51|3408.51|3415.33|3415.33|3418.98|3418.98|3408.51|3408.51|0
1683208800000|2023-05-04 14:00:00|3414.7|3414.7|3405.24|3405.24|3414.7|3414.7|3404.6|3404.6|0
1683209100000|2023-05-04 14:05:00|3405.14|3405.14|3409.07|3409.07|3410.97|3410.97|3405.14|3405.14|0
1683209400000|2023-05-04 14:10:00|3408.9|3408.9|3409.53|3409.53|3410.17|3410.17|3408.36|3408.36|0
1683209700000|2023-05-04 14:15:00|3410.8|3410.8|3408.73|3408.73|3413.55|3413.55|3401.33|3401.33|0
1683210000000|2023-05-04 14:20:00|3407.46|3407.46|3403.15|3403.15|3407.46|3407.46|3401.88|3401.88|0
1683210300000|2023-05-04 14:25:00|3404.42|3404.42|3399.8|3399.8|3404.42|3404.42|3399.8|3399.8|0
1683210600000|2023-05-04 14:30:00|3396.63|3396.63|3397.73|3397.73|3398.36|3398.36|3393.92|3393.92|0
1683210900000|2023-05-04 14:35:00|3399.64|3399.64|3397.53|3397.53|3400.91|3400.91|3396.26|3396.26|0
1683211200000|2023-05-04 14:40:00|3397.43|3397.43|3394.33|3394.33|3397.43|3397.43|3390.34|3390.34|0
1683211500000|2023-05-04 14:45:00|3393.06|3393.06|3388.6|3388.6|3399.4|3399.4|3386.69|3386.69|0
1683211800000|2023-05-04 14:50:00|3388.4|3388.4|3387.13|3387.13|3388.4|3388.4|3381.41|3381.41|0
1683212100000|2023-05-04 14:55:00|3388.4|3388.4|3381.74|3381.74|3388.4|3388.4|3381.74|3381.74|0
1683212400000|2023-05-04 15:00:00|3379.2|3379.2|3377.25|3377.25|3381.01|3381.01|3375.98|3375.98|0
1683212700000|2023-05-04 15:05:00|3376.62|3376.62|3382.03|3382.03|3384.37|3384.37|3376.62|3376.62|0
1683213000000|2023-05-04 15:10:00|3382.13|3382.13|3381.87|3381.87|3382.23|3382.23|3379.49|3379.49|0
1683213300000|2023-05-04 15:15:00|3380.6|3380.6|3379.11|3379.11|3380.6|3380.6|3379.11|3379.11|0
1683213600000|2023-05-04 15:20:00|3379.21|3379.21|3378.11|3378.11|3381.49|3381.49|3378.11|3378.11|0
1683213900000|2023-05-04 15:25:00|3377.47|3377.47|3378.48|3378.48|3381.39|3381.39|3376.54|3376.54|0
1683270900000|2023-05-05 07:15:00|3359.43|3359.43|3367.12|3367.12|3367.35|3367.35|3357.19|3357.19|0
1683271200000|2023-05-05 07:20:00|3369.03|3369.03|3375.98|3375.98|3375.98|3375.98|3368.39|3368.39|0
1683271500000|2023-05-05 07:25:00|3378.59|3378.59|3378.26|3378.26|3383.98|3383.98|3378.26|3378.26|0
1683271800000|2023-05-05 07:30:00|3377.62|3377.62|3370|3370|3377.62|3377.62|3370|3370|0
1683272100000|2023-05-05 07:35:00|3371.27|3371.27|3368.1|3368.1|3371.91|3371.91|3367.91|3367.91|0
1683272400000|2023-05-05 07:40:00|3369.37|3369.37|3369.53|3369.53|3369.53|3369.53|3368.1|3368.1|0
1683272700000|2023-05-05 07:45:00|3370.17|3370.17|3370.17|3370.17|3370.8|3370.8|3370.17|3370.17|0
1683273000000|2023-05-05 07:50:00|3368.9|3368.9|3370.1|3370.1|3370.8|3370.8|3366.99|3366.99|0
1683273300000|2023-05-05 07:55:00|3371.37|3371.37|3367.56|3367.56|3371.37|3371.37|3365.02|3365.02|0
1683273600000|2023-05-05 08:00:00|3363.75|3363.75|3365.98|3365.98|3366.89|3366.89|3363.75|3363.75|0
1683273900000|2023-05-05 08:05:00|3365.82|3365.82|3358.97|3358.97|3365.82|3365.82|3358.13|3358.13|0
1683274200000|2023-05-05 08:10:00|3359.13|3359.13|3356.42|3356.42|3359.13|3359.13|3355.79|3355.79|0
1683274500000|2023-05-05 08:15:00|3355.82|3355.82|3354.45|3354.45|3355.82|3355.82|3352.54|3352.54|0
1683274800000|2023-05-05 08:20:00|3353.81|3353.81|3350.47|3350.47|3354.45|3354.45|3350.47|3350.47|0
1683275100000|2023-05-05 08:25:00|3347.93|3347.93|3351.29|3351.29|3351.29|3351.29|3347.93|3347.93|0
1683275400000|2023-05-05 08:30:00|3351.92|3351.92|3356.67|3356.67|3357.01|3357.01|3351.92|3351.92|0
1683275700000|2023-05-05 08:35:00|3356.04|3356.04|3357.94|3357.94|3357.94|3357.94|3354.13|3354.13|0
1683276000000|2023-05-05 08:40:00|3358.45|3358.45|3358.85|3358.85|3358.85|3358.85|3357.17|3357.17|0
1683276300000|2023-05-05 08:45:00|3362.02|3362.02|3363.46|3363.46|3363.46|3363.46|3362.02|3362.02|0
1683276600000|2023-05-05 08:50:00|3364.1|3364.1|3372.99|3372.99|3373.63|3373.63|3364.1|3364.1|0
1683276900000|2023-05-05 08:55:00|3373.29|3373.29|3373.29|3373.29|3373.93|3373.93|3373.29|3373.29|0
1683277200000|2023-05-05 09:00:00|3372.66|3372.66|3367.04|3367.04|3372.66|3372.66|3367.04|3367.04|0
1683277500000|2023-05-05 09:05:00|3368.31|3368.31|3367.86|3367.86|3368.49|3368.49|3365.32|3365.32|0
1683277800000|2023-05-05 09:10:00|3368.02|3368.02|3371.94|3371.94|3373.84|3373.84|3368.02|3368.02|0
1683278100000|2023-05-05 09:15:00|3373.21|3373.21|3374.04|3374.04|3374.04|3374.04|3371.3|3371.3|0
1683278400000|2023-05-05 09:20:00|3373.74|3373.74|3376.92|3376.92|3376.92|3376.92|3373.74|3373.74|0
1683278700000|2023-05-05 09:25:00|3375.65|3375.65|3375.21|3375.21|3376.78|3376.78|3375.21|3375.21|0
1683279000000|2023-05-05 09:30:00|3374.58|3374.58|3374.58|3374.58|3374.58|3374.58|3373.94|3373.94|0
1683279300000|2023-05-05 09:35:00|3374.17|3374.17|3375.38|3375.38|3375.38|3375.38|3373.94|3373.94|0
1683279600000|2023-05-05 09:40:00|3374.74|3374.74|3374.21|3374.21|3375.38|3375.38|3374.11|3374.11|0
1683279900000|2023-05-05 09:45:00|3373.57|3373.57|3372.27|3372.27|3373.57|3373.57|3370.4|3370.4|0
1683280200000|2023-05-05 09:50:00|3372.47|3372.47|3374.71|3374.71|3375.01|3375.01|3372.47|3372.47|0
1683280500000|2023-05-05 09:55:00|3375.35|3375.35|3373.41|3373.41|3375.98|3375.98|3373.41|3373.41|0
1683280800000|2023-05-05 10:00:00|3372.77|3372.77|3379.76|3379.76|3379.76|3379.76|3372.77|3372.77|0
1683281100000|2023-05-05 10:05:00|3378.49|3378.49|3380.19|3380.19|3380.39|3380.39|3378.49|3378.49|0
1683281400000|2023-05-05 10:10:00|3380.03|3380.03|3378.86|3378.86|3380.03|3380.03|3377.49|3377.49|0
1683281700000|2023-05-05 10:15:00|3376.95|3376.95|3375.88|3375.88|3377.59|3377.59|3375.68|3375.68|0
1683282000000|2023-05-05 10:20:00|3374.61|3374.61|3376.72|3376.72|3376.72|3376.72|3374.61|3374.61|0
1683282300000|2023-05-05 10:25:00|3376.36|3376.36|3379.07|3379.07|3379.07|3379.07|3376.36|3376.36|0
1683282600000|2023-05-05 10:30:00|3379.7|3379.7|3378.56|3378.56|3380.34|3380.34|3378.56|3378.56|0
1683282900000|2023-05-05 10:35:00|3378.86|3378.86|3380.14|3380.14|3380.14|3380.14|3377.59|3377.59|0
1683283200000|2023-05-05 10:40:00|3379.97|3379.97|3379.97|3379.97|3381.87|3381.87|3379.97|3379.97|0
1683283500000|2023-05-05 10:45:00|3378.7|3378.7|3378.3|3378.3|3378.7|3378.7|3378.3|3378.3|0
1683283800000|2023-05-05 10:50:00|3377.03|3377.03|3372.91|3372.91|3377.66|3377.66|3372.91|3372.91|0
1683284100000|2023-05-05 10:55:00|3371.64|3371.64|3373.55|3373.55|3374.82|3374.82|3371.64|3371.64|0
1683284400000|2023-05-05 11:00:00|3372.28|3372.28|3371.82|3371.82|3372.46|3372.46|3371.82|3371.82|0
1683284700000|2023-05-05 11:05:00|3370.55|3370.55|3369.66|3369.66|3370.55|3370.55|3369.28|3369.28|0
1683285000000|2023-05-05 11:10:00|3370.3|3370.3|3376.02|3376.02|3376.02|3376.02|3370.3|3370.3|0
1683285300000|2023-05-05 11:15:00|3376.22|3376.22|3381.94|3381.94|3381.94|3381.94|3375.58|3375.58|0
1683285600000|2023-05-05 11:20:00|3379.39|3379.39|3381.94|3381.94|3385.31|3385.31|3379.39|3379.39|0
1683285900000|2023-05-05 11:25:00|3381.3|3381.3|3385.11|3385.11|3385.11|3385.11|3381.3|3381.3|0
1683286200000|2023-05-05 11:30:00|3385.75|3385.75|3385.51|3385.51|3387.02|3387.02|3385.11|3385.11|0
1683286500000|2023-05-05 11:35:00|3387.42|3387.42|3386.78|3386.78|3389.96|3389.96|3386.78|3386.78|0
1683286800000|2023-05-05 11:40:00|3386.15|3386.15|3383.41|3383.41|3386.78|3386.78|3383.41|3383.41|0
1683287100000|2023-05-05 11:45:00|3384.68|3384.68|3381.5|3381.5|3385.31|3385.31|3380.23|3380.23|0
1683287400000|2023-05-05 11:50:00|3380.23|3380.23|3381.23|3381.23|3381.23|3381.23|3379.96|3379.96|0
1683287700000|2023-05-05 11:55:00|3380.6|3380.6|3380.26|3380.26|3380.7|3380.7|3380.06|3380.06|0
1683288000000|2023-05-05 12:00:00|3380.36|3380.36|3379.63|3379.63|3380.36|3380.36|3379.33|3379.33|0
1683288300000|2023-05-05 12:05:00|3378.36|3378.36|3377.72|3377.72|3378.99|3378.99|3376.35|3376.35|0
1683288600000|2023-05-05 12:10:00|3377.9|3377.9|3373.73|3373.73|3377.9|3377.9|3373.73|3373.73|0
1683288900000|2023-05-05 12:15:00|3374.37|3374.37|3373.92|3373.92|3375.64|3375.64|3373.92|3373.92|0
1683289200000|2023-05-05 12:20:00|3374.02|3374.02|3375.56|3375.56|3375.56|3375.56|3373.01|3373.01|0
1683289500000|2023-05-05 12:25:00|3374.29|3374.29|3365.85|3365.85|3376.29|3376.29|3365.85|3365.85|0
1683289800000|2023-05-05 12:30:00|3365.49|3365.49|3364.39|3364.39|3366.3|3366.3|3359.95|3359.95|0
1683290100000|2023-05-05 12:35:00|3363.12|3363.12|3372.04|3372.04|3372.04|3372.04|3363.11|3363.11|0
1683290400000|2023-05-05 12:40:00|3378.39|3378.39|3374.27|3374.27|3378.69|3378.69|3373.1|3373.1|0
1683290700000|2023-05-05 12:45:00|3374.47|3374.47|3369.93|3369.93|3375.11|3375.11|3369.93|3369.93|0
1683291000000|2023-05-05 12:50:00|3369.29|3369.29|3369.99|3369.99|3371.23|3371.23|3368.92|3368.92|0
1683291300000|2023-05-05 12:55:00|3370.63|3370.63|3364.71|3364.71|3370.73|3370.73|3364.71|3364.71|0
1683291600000|2023-05-05 13:00:00|3366.62|3366.62|3367.07|3367.07|3368.52|3368.52|3366.62|3366.62|0
1683291900000|2023-05-05 13:05:00|3368.98|3368.98|3376.5|3376.5|3376.5|3376.5|3368.78|3368.78|0
1683292200000|2023-05-05 13:10:00|3375.23|3375.23|3378.61|3378.61|3379.24|3379.24|3374.59|3374.59|0
1683292500000|2023-05-05 13:15:00|3379.24|3379.24|3381.48|3381.48|3383.49|3383.49|3379.24|3379.24|0
1683292800000|2023-05-05 13:20:00|3380.21|3380.21|3380.85|3380.85|3381.48|3381.48|3379.04|3379.04|0
1683293100000|2023-05-05 13:25:00|3379.57|3379.57|3379.98|3379.98|3382.12|3382.12|3379.57|3379.57|0
1683293400000|2023-05-05 13:30:00|3378.71|3378.71|3383.95|3383.95|3384.59|3384.59|3378.71|3378.71|0
1683293700000|2023-05-05 13:35:00|3384.59|3384.59|3388.4|3388.4|3389.67|3389.67|3383.95|3383.95|0
1683294000000|2023-05-05 13:40:00|3389.04|3389.04|3394.62|3394.62|3394.62|3394.62|3389.04|3389.04|0
1683294300000|2023-05-05 13:45:00|3394.46|3394.46|3399.94|3399.94|3402.58|3402.58|3394.46|3394.46|0
1683294600000|2023-05-05 13:50:00|3399.84|3399.84|3397.93|3397.93|3401.21|3401.21|3397.2|3397.2|0
1683294900000|2023-05-05 13:55:00|3398.57|3398.57|3397.6|3397.6|3398.57|3398.57|3395.39|3395.39|0
1683295200000|2023-05-05 14:00:00|3398.23|3398.23|3391.39|3391.39|3398.23|3398.23|3391.39|3391.39|0
1683295500000|2023-05-05 14:05:00|3391.09|3391.09|3390.37|3390.37|3392.38|3392.38|3389.2|3389.2|0
1683295800000|2023-05-05 14:10:00|3391.64|3391.64|3398.09|3398.09|3398.3|3398.3|3391.64|3391.64|0
1683296100000|2023-05-05 14:15:00|3398.19|3398.19|3402.21|3402.21|3402.21|3402.21|3398.19|3398.19|0
1683296400000|2023-05-05 14:20:00|3401.57|3401.57|3401.57|3401.57|3405.38|3405.38|3400.3|3400.3|0
1683296700000|2023-05-05 14:25:00|3402.21|3402.21|3401.47|3401.47|3403.58|3403.58|3401.04|3401.04|0
1683297000000|2023-05-05 14:30:00|3400.2|3400.2|3401.77|3401.77|3403.04|3403.04|3400.2|3400.2|0
1683297300000|2023-05-05 14:35:00|3402.41|3402.41|3404.92|3404.92|3404.92|3404.92|3401.14|3401.14|0
1683297600000|2023-05-05 14:40:00|3405.99|3405.99|3404.08|3404.08|3406.19|3406.19|3404.08|3404.08|0
1683297900000|2023-05-05 14:45:00|3403.92|3403.92|3406.66|3406.66|3407.29|3407.29|3403.08|3403.08|0
1683298200000|2023-05-05 14:50:00|3407.29|3407.29|3409.5|3409.5|3409.5|3409.5|3406.56|3406.56|0
1683298500000|2023-05-05 14:55:00|3408.23|3408.23|3408.86|3408.86|3409.5|3409.5|3408.23|3408.23|0
1683298800000|2023-05-05 15:00:00|3408.23|3408.23|3411.2|3411.2|3411.2|3411.2|3408.23|3408.23|0
1683299100000|2023-05-05 15:05:00|3411.4|3411.4|3411.84|3411.84|3415.22|3415.22|3411.4|3411.4|0
1683299400000|2023-05-05 15:10:00|3411.2|3411.2|3415.92|3415.92|3416.82|3416.82|3411.2|3411.2|0
1683299700000|2023-05-05 15:15:00|3415.72|3415.72|3413.91|3413.91|3418.46|3418.46|3413.91|3413.91|0
1683300000000|2023-05-05 15:20:00|3414.55|3414.55|3415.82|3415.82|3415.82|3415.82|3413.07|3413.07|0
1683300300000|2023-05-05 15:25:00|3416.45|3416.45|3420.4|3420.4|3420.4|3420.4|3413.91|3413.91|0
1683616500000|2023-05-09 07:15:00|3433.72|3433.72|3438.39|3438.39|3447.29|3447.29|3433.72|3433.72|0
1683616800000|2023-05-09 07:20:00|3439.7|3439.7|3436.96|3436.96|3442.88|3442.88|3436.45|3436.45|0
1683617100000|2023-05-09 07:25:00|3436.33|3436.33|3435.09|3435.09|3440.14|3440.14|3433.18|3433.18|0
1683617400000|2023-05-09 07:30:00|3433.82|3433.82|3428.08|3428.08|3434.6|3434.6|3428.08|3428.08|0
1683617700000|2023-05-09 07:35:00|3427.48|3427.48|3419.42|3419.42|3427.48|3427.48|3419.42|3419.42|0
1683618000000|2023-05-09 07:40:00|3417.51|3417.51|3421.83|3421.83|3421.83|3421.83|3417.51|3417.51|0
1683618300000|2023-05-09 07:45:00|3421.19|3421.19|3420.56|3420.56|3423.73|3423.73|3420.56|3420.56|0
1683618600000|2023-05-09 07:50:00|3421.19|3421.19|3423.3|3423.3|3425.21|3425.21|3420.39|3420.39|0
1683618900000|2023-05-09 07:55:00|3421.4|3421.4|3419.04|3419.04|3421.58|3421.58|3416.5|3416.5|0
1683619200000|2023-05-09 08:00:00|3420.94|3420.94|3425.26|3425.26|3426.19|3426.19|3420.61|3420.61|0
1683619500000|2023-05-09 08:05:00|3428.43|3428.43|3430.97|3430.97|3431.61|3431.61|3428.43|3428.43|0
1683619800000|2023-05-09 08:10:00|3431.38|3431.38|3432.01|3432.01|3433.28|3433.28|3431.38|3431.38|0
1683620100000|2023-05-09 08:15:00|3430.74|3430.74|3425.71|3425.71|3430.74|3430.74|3425.71|3425.71|0
1683620400000|2023-05-09 08:20:00|3424.44|3424.44|3429.72|3429.72|3431.53|3431.53|3422.53|3422.53|0
1683620700000|2023-05-09 08:25:00|3429.12|3429.12|3426.94|3426.94|3429.12|3429.12|3426.54|3426.54|0
1683621000000|2023-05-09 08:30:00|3425.04|3425.04|3423.59|3423.59|3425.67|3425.67|3423.59|3423.59|0
1683621300000|2023-05-09 08:35:00|3423.89|3423.89|3425.73|3425.73|3428.74|3428.74|3423.89|3423.89|0
1683621600000|2023-05-09 08:40:00|3425.09|3425.09|3423.99|3423.99|3425.26|3425.26|3423.99|3423.99|0
1683621900000|2023-05-09 08:45:00|3422.08|3422.08|3422.15|3422.15|3423.52|3423.52|3422.08|3422.08|0
1683622200000|2023-05-09 08:50:00|3422.78|3422.78|3428.6|3428.6|3428.6|3428.6|3422.78|3422.78|0
1683622500000|2023-05-09 08:55:00|3429.24|3429.24|3428.05|3428.05|3433.05|3433.05|3428.05|3428.05|0
1683622800000|2023-05-09 09:00:00|3427.41|3427.41|3426.14|3426.14|3427.41|3427.41|3424.87|3424.87|0
1683623100000|2023-05-09 09:05:00|3425.51|3425.51|3421.7|3421.7|3425.51|3425.51|3421.7|3421.7|0
1683623400000|2023-05-09 09:10:00|3418.52|3418.52|3421.06|3421.06|3421.06|3421.06|3418.52|3418.52|0
1683623700000|2023-05-09 09:15:00|3419.79|3419.79|3419.79|3419.79|3419.79|3419.79|3419.79|3419.79|0
1683624000000|2023-05-09 09:20:00|3419.16|3419.16|3411.43|3411.43|3419.16|3419.16|3411.43|3411.43|0
1683624300000|2023-05-09 09:25:00|3412.07|3412.07|3413.74|3413.74|3413.74|3413.74|3412.07|3412.07|0
1683624600000|2023-05-09 09:30:00|3414.38|3414.38|3413.76|3413.76|3414.38|3414.38|3413.11|3413.11|0
1683624900000|2023-05-09 09:35:00|3415.03|3415.03|3409.95|3409.95|3415.03|3415.03|3409.95|3409.95|0
1683625200000|2023-05-09 09:40:00|3408.04|3408.04|3409.31|3409.31|3409.31|3409.31|3408.04|3408.04|0
1683625500000|2023-05-09 09:45:00|3409.51|3409.51|3410.79|3410.79|3412.06|3412.06|3409.51|3409.51|0
1683625800000|2023-05-09 09:50:00|3410.15|3410.15|3409.51|3409.51|3410.15|3410.15|3409.51|3409.51|0
1683626100000|2023-05-09 09:55:00|3408.88|3408.88|3411.52|3411.52|3411.52|3411.52|3408.88|3408.88|0
1683626400000|2023-05-09 10:00:00|3413.43|3413.43|3411.55|3411.55|3413.43|3413.43|3410.92|3410.92|0
1683626700000|2023-05-09 10:05:00|3410.92|3410.92|3410.52|3410.52|3411.55|3411.55|3410.52|3410.52|0
1683627000000|2023-05-09 10:10:00|3410.41|3410.41|3410.41|3410.41|3410.41|3410.41|3409.78|3409.78|0
1683627300000|2023-05-09 10:15:00|3409.78|3409.78|3409.23|3409.23|3409.78|3409.78|3409.04|3409.04|0
1683627600000|2023-05-09 10:20:00|3409.86|3409.86|3411.13|3411.13|3411.13|3411.13|3409.86|3409.86|0
1683627900000|2023-05-09 10:25:00|3411.03|3411.03|3411.67|3411.67|3411.67|3411.67|3411.03|3411.03|0
1683628200000|2023-05-09 10:30:00|3410.96|3410.96|3412.84|3412.84|3412.84|3412.84|3410.96|3410.96|0
1683628500000|2023-05-09 10:35:00|3414.11|3414.11|3414.27|3414.27|3415.54|3415.54|3414.11|3414.11|0
1683628800000|2023-05-09 10:40:00|3414.91|3414.91|3414.27|3414.27|3416.18|3416.18|3413.64|3413.64|0
1683629100000|2023-05-09 10:45:00|3415.54|3415.54|3412.73|3412.73|3415.9|3415.9|3412.73|3412.73|0
1683629700000|2023-05-09 10:55:00|3412.43|3412.43|3414.2|3414.2|3414.2|3414.2|3412.43|3412.43|0
1683630000000|2023-05-09 11:00:00|3414.84|3414.84|3414.3|3414.3|3416.21|3416.21|3413.67|3413.67|0
1683630300000|2023-05-09 11:05:00|3414.94|3414.94|3413.9|3413.9|3415.57|3415.57|3413.9|3413.9|0
1683630600000|2023-05-09 11:10:00|3414.53|3414.53|3413.93|3413.93|3415.84|3415.84|3413.93|3413.93|0
1683630900000|2023-05-09 11:15:00|3413.3|3413.3|3412.66|3412.66|3413.3|3413.3|3412.66|3412.66|0
1683631200000|2023-05-09 11:20:00|3412.48|3412.48|3412.48|3412.48|3413.11|3413.11|3412.48|3412.48|0
1683631500000|2023-05-09 11:25:00|3413.11|3413.11|3411.21|3411.21|3413.11|3413.11|3411.21|3411.21|0
1683632400000|2023-05-09 11:40:00|3411.03|3411.03|3410.67|3410.67|3411.3|3411.3|3409.39|3409.39|0
1683632700000|2023-05-09 11:45:00|3410.5|3410.5|3413.68|3413.68|3414.31|3414.31|3410.5|3410.5|0
1683633000000|2023-05-09 11:50:00|3413.04|3413.04|3412.4|3412.4|3413.04|3413.04|3412.4|3412.4|0
1683633300000|2023-05-09 11:55:00|3413.04|3413.04|3412.24|3412.24|3413.04|3413.04|3411.73|3411.73|0
1683633600000|2023-05-09 12:00:00|3412.34|3412.34|3412.97|3412.97|3412.97|3412.97|3412.34|3412.34|0
1683633900000|2023-05-09 12:05:00|3412.34|3412.34|3411.7|3411.7|3412.34|3412.34|3410.43|3410.43|0
1683634200000|2023-05-09 12:10:00|3412.34|3412.34|3412.97|3412.97|3412.97|3412.97|3412.34|3412.34|0
1683634500000|2023-05-09 12:15:00|3413.61|3413.61|3413.14|3413.14|3415.51|3415.51|3412.97|3412.97|0
1683634800000|2023-05-09 12:20:00|3413.64|3413.64|3411.75|3411.75|3414.3|3414.3|3411.75|3411.75|0
1683635100000|2023-05-09 12:25:00|3411.57|3411.57|3413.32|3413.32|3413.75|3413.75|3411.57|3411.57|0
1683635400000|2023-05-09 12:30:00|3412.05|3412.05|3410.38|3410.38|3412.05|3412.05|3410.38|3410.38|0
1683635700000|2023-05-09 12:35:00|3410.08|3410.08|3410.72|3410.72|3410.72|3410.72|3408.51|3408.51|0
1683636000000|2023-05-09 12:40:00|3411.35|3411.35|3403.73|3403.73|3414.53|3414.53|3403.73|3403.73|0
1683636300000|2023-05-09 12:45:00|3403.09|3403.09|3402.72|3402.72|3404.79|3404.79|3401.45|3401.45|0
1683636600000|2023-05-09 12:50:00|3402.53|3402.53|3401.9|3401.9|3403.81|3403.81|3400.63|3400.63|0
1683636900000|2023-05-09 12:55:00|3402.53|3402.53|3404.84|3404.84|3404.84|3404.84|3402.53|3402.53|0
1683637200000|2023-05-09 13:00:00|3404.54|3404.54|3404.87|3404.87|3405.18|3405.18|3404.54|3404.54|0
1683637500000|2023-05-09 13:05:00|3405.51|3405.51|3407.08|3407.08|3407.08|3407.08|3405.18|3405.18|0
1683637800000|2023-05-09 13:10:00|3406.45|3406.45|3406.25|3406.25|3408.15|3408.15|3406.04|3406.04|0
1683638100000|2023-05-09 13:15:00|3406.88|3406.88|3408.35|3408.35|3408.35|3408.35|3406.88|3406.88|0
1683638400000|2023-05-09 13:20:00|3408.52|3408.52|3409.79|3409.79|3409.79|3409.79|3408.52|3408.52|0
1683638700000|2023-05-09 13:25:00|3409.61|3409.61|3410.73|3410.73|3410.73|3410.73|3409.61|3409.61|0
1683639000000|2023-05-09 13:30:00|3411.36|3411.36|3411.66|3411.66|3411.66|3411.66|3408.62|3408.62|0
1683639300000|2023-05-09 13:35:00|3411.56|3411.56|3410.93|3410.93|3412.2|3412.2|3409.66|3409.66|0
1683639600000|2023-05-09 13:40:00|3410.29|3410.29|3410.58|3410.58|3410.75|3410.75|3409.66|3409.66|0
1683639900000|2023-05-09 13:45:00|3409.94|3409.94|3404.26|3404.26|3409.94|3409.94|3402.35|3402.35|0
1683640200000|2023-05-09 13:50:00|3402.99|3402.99|3405.03|3405.03|3405.03|3405.03|3401.72|3401.72|0
1683640500000|2023-05-09 13:55:00|3406.3|3406.3|3410.49|3410.49|3410.49|3410.49|3404.58|3404.58|0
1683640800000|2023-05-09 14:00:00|3410.66|3410.66|3405.48|3405.48|3410.96|3410.96|3405.48|3405.48|0
1683641100000|2023-05-09 14:05:00|3405.58|3405.58|3402.74|3402.74|3406.21|3406.21|3402.2|3402.2|0
1683641400000|2023-05-09 14:10:00|3402.43|3402.43|3403.97|3403.97|3405.24|3405.24|3402.43|3402.43|0
1683641700000|2023-05-09 14:15:00|3404.61|3404.61|3406.52|3406.52|3406.52|3406.52|3404.61|3404.61|0
1683642000000|2023-05-09 14:20:00|3406.62|3406.62|3408.29|3408.29|3408.29|3408.29|3406.62|3406.62|0
1683642300000|2023-05-09 14:25:00|3407.99|3407.99|3412|3412|3412|3412|3407.99|3407.99|0
1683642600000|2023-05-09 14:30:00|3412.18|3412.18|3412.26|3412.26|3413.16|3413.16|3410.99|3410.99|0
1683642900000|2023-05-09 14:35:00|3412.36|3412.36|3414.67|3414.67|3415.3|3415.3|3412.36|3412.36|0
1683643200000|2023-05-09 14:40:00|3414.03|3414.03|3416.67|3416.67|3417.31|3417.31|3414.03|3414.03|0
1683643500000|2023-05-09 14:45:00|3417.31|3417.31|3415.45|3415.45|3418.76|3418.76|3415.25|3415.25|0
1683643800000|2023-05-09 14:50:00|3415.25|3415.25|3415.05|3415.05|3417.16|3417.16|3412.51|3412.51|0
1683644100000|2023-05-09 14:55:00|3415.15|3415.15|3413.8|3413.8|3416.34|3416.34|3413.16|3413.16|0
1683644400000|2023-05-09 15:00:00|3414.43|3414.43|3415.8|3415.8|3415.8|3415.8|3412.35|3412.35|0
1683644700000|2023-05-09 15:05:00|3416.44|3416.44|3416.11|3416.11|3416.44|3416.44|3413.77|3413.77|0
1683645000000|2023-05-09 15:10:00|3414.84|3414.84|3415.37|3415.37|3415.37|3415.37|3412.83|3412.83|0
1683645300000|2023-05-09 15:15:00|3416.01|3416.01|3417.18|3417.18|3418.01|3418.01|3416.01|3416.01|0
1683645600000|2023-05-09 15:20:00|3417.28|3417.28|3415.59|3415.59|3417.91|3417.91|3414.95|3414.95|0
1683645900000|2023-05-09 15:25:00|3415.41|3415.41|3416.67|3416.67|3416.67|3416.67|3414.14|3414.14|0
1683702900000|2023-05-10 07:15:00|3443.45|3443.45|3451.61|3451.61|3452.88|3452.88|3440.91|3440.91|0
1683703200000|2023-05-10 07:20:00|3452.25|3452.25|3444.22|3444.22|3452.25|3452.25|3444.22|3444.22|0
1683703500000|2023-05-10 07:25:00|3444.12|3444.12|3437.94|3437.94|3444.93|3444.93|3437.94|3437.94|0
1683703800000|2023-05-10 07:30:00|3437.3|3437.3|3428.38|3428.38|3437.94|3437.94|3428.38|3428.38|0
1683704100000|2023-05-10 07:35:00|3425.48|3425.48|3424.64|3424.64|3425.48|3425.48|3423.37|3423.37|0
1683704400000|2023-05-10 07:40:00|3424.48|3424.48|3423.84|3423.84|3424.48|3424.48|3423.21|3423.21|0
1683704700000|2023-05-10 07:45:00|3421.94|3421.94|3421.45|3421.45|3421.94|3421.94|3421|3421|0
1683705000000|2023-05-10 07:50:00|3417.64|3417.64|3417.16|3417.16|3417.64|3417.64|3416.83|3416.83|0
1683705300000|2023-05-10 07:55:00|3415.89|3415.89|3406.36|3406.36|3415.89|3415.89|3406.36|3406.36|0
1683705600000|2023-05-10 08:00:00|3407|3407|3407.66|3407.66|3414.49|3414.49|3407|3407|0
1683705900000|2023-05-10 08:05:00|3407.03|3407.03|3406.6|3406.6|3409.07|3409.07|3405.89|3405.89|0
1683706200000|2023-05-10 08:10:00|3406.7|3406.7|3411.68|3411.68|3411.68|3411.68|3406.6|3406.6|0
1683706500000|2023-05-10 08:15:00|3412.95|3412.95|3410.61|3410.61|3412.95|3412.95|3410.61|3410.61|0
1683706800000|2023-05-10 08:20:00|3409.98|3409.98|3409.98|3409.98|3409.98|3409.98|3409.98|3409.98|0
1683707100000|2023-05-10 08:25:00|3409.34|3409.34|3409.34|3409.34|3409.34|3409.34|3409.34|3409.34|0
1683707400000|2023-05-10 08:30:00|3413.16|3413.16|3412.1|3412.1|3413.46|3413.46|3410.92|3410.92|0
1683707700000|2023-05-10 08:35:00|3413.37|3413.37|3412.07|3412.07|3413.97|3413.97|3412.07|3412.07|0
1683708000000|2023-05-10 08:40:00|3411.56|3411.56|3410.01|3410.01|3411.56|3411.56|3408.92|3408.92|0
1683708300000|2023-05-10 08:45:00|3409.37|3409.37|3413.18|3413.18|3413.18|3413.18|3409.37|3409.37|0
1683708600000|2023-05-10 08:50:00|3411.91|3411.91|3412.43|3412.43|3412.43|3412.43|3409.71|3409.71|0
1683708900000|2023-05-10 08:55:00|3412.13|3412.13|3412.23|3412.23|3412.23|3412.23|3412.13|3412.13|0
1683709200000|2023-05-10 09:00:00|3412.39|3412.39|3416.84|3416.84|3416.84|3416.84|3412.39|3412.39|0
1683709500000|2023-05-10 09:05:00|3415.57|3415.57|3413.46|3413.46|3415.57|3415.57|3413.46|3413.46|0
1683709800000|2023-05-10 09:10:00|3413.16|3413.16|3415.5|3415.5|3415.5|3415.5|3412.66|3412.66|0
1683710100000|2023-05-10 09:15:00|3416.14|3416.14|3416.97|3416.97|3416.97|3416.97|3415.07|3415.07|0
1683710400000|2023-05-10 09:20:00|3417.61|3417.61|3415.7|3415.7|3417.61|3417.61|3415.7|3415.7|0
1683710700000|2023-05-10 09:25:00|3417.61|3417.61|3415.7|3415.7|3417.61|3417.61|3413.16|3413.16|0
1683711000000|2023-05-10 09:30:00|3415.5|3415.5|3412.56|3412.56|3415.5|3415.5|3412.56|3412.56|0
1683711300000|2023-05-10 09:35:00|3413.83|3413.83|3415.16|3415.16|3415.16|3415.16|3413.83|3413.83|0
1683711600000|2023-05-10 09:40:00|3417.06|3417.06|3417.06|3417.06|3417.06|3417.06|3417.06|3417.06|0
1683711900000|2023-05-10 09:45:00|3417.7|3417.7|3417.06|3417.06|3418.97|3418.97|3417.06|3417.06|0
1683712200000|2023-05-10 09:50:00|3417.16|3417.16|3421.61|3421.61|3421.61|3421.61|3417.16|3417.16|0
1683712500000|2023-05-10 09:55:00|3419.7|3419.7|3421.2|3421.2|3421.2|3421.2|3419.7|3419.7|0
1683712800000|2023-05-10 10:00:00|3420.87|3420.87|3420.87|3420.87|3420.87|3420.87|3420.87|3420.87|0
1683713100000|2023-05-10 10:05:00|3420.23|3420.23|3415.61|3415.61|3420.23|3420.23|3415.61|3415.61|0
1683713400000|2023-05-10 10:10:00|3414.97|3414.97|3414.97|3414.97|3414.97|3414.97|3414.97|3414.97|0
1683713700000|2023-05-10 10:15:00|3415.61|3415.61|3415.61|3415.61|3415.61|3415.61|3415.61|3415.61|0
1683714000000|2023-05-10 10:20:00|3415.43|3415.43|3415.96|3415.96|3415.96|3415.96|3415.32|3415.32|0
1683714600000|2023-05-10 10:30:00|3415.76|3415.76|3415.76|3415.76|3415.76|3415.76|3415.76|3415.76|0
1683714900000|2023-05-10 10:35:00|3418.94|3418.94|3418.63|3418.63|3418.94|3418.94|3418.63|3418.63|0
1683715200000|2023-05-10 10:40:00|3418.53|3418.53|3415.36|3415.36|3418.53|3418.53|3415.36|3415.36|0
1683715500000|2023-05-10 10:45:00|3417.26|3417.26|3416.63|3416.63|3417.26|3417.26|3416.63|3416.63|0
1683715800000|2023-05-10 10:50:00|3416.43|3416.43|3416.26|3416.26|3416.46|3416.46|3415.42|3415.42|0
1683716100000|2023-05-10 10:55:00|3416.06|3416.06|3415.85|3415.85|3416.06|3416.06|3415.85|3415.85|0
1683716400000|2023-05-10 11:00:00|3417.76|3417.76|3421.24|3421.24|3421.24|3421.24|3417.76|3417.76|0
1683716700000|2023-05-10 11:05:00|3421.87|3421.87|3418.7|3418.7|3421.87|3421.87|3418.7|3418.7|0
1683717000000|2023-05-10 11:10:00|3421.24|3421.24|3422.51|3422.51|3423.78|3423.78|3421.24|3421.24|0
1683717300000|2023-05-10 11:15:00|3422.31|3422.31|3423.76|3423.76|3424.85|3424.85|3422.31|3422.31|0
1683717600000|2023-05-10 11:20:00|3422.49|3422.49|3424.39|3424.39|3424.39|3424.39|3422.49|3422.49|0
1683717900000|2023-05-10 11:25:00|3424.19|3424.19|3422.12|3422.12|3424.29|3424.29|3420.21|3420.21|0
1683718200000|2023-05-10 11:30:00|3420.85|3420.85|3421.25|3421.25|3421.25|3421.25|3420.85|3420.85|0
1683718500000|2023-05-10 11:35:00|3421.89|3421.89|3421.89|3421.89|3422.52|3422.52|3421.89|3421.89|0
1683718800000|2023-05-10 11:40:00|3421.25|3421.25|3420.62|3420.62|3421.25|3421.25|3419.34|3419.34|0
1683719100000|2023-05-10 11:45:00|3420.98|3420.98|3424.33|3424.33|3424.33|3424.33|3420.98|3420.98|0
1683719400000|2023-05-10 11:50:00|3423.7|3423.7|3421.99|3421.99|3423.7|3423.7|3420.96|3420.96|0
1683719700000|2023-05-10 11:55:00|3421.79|3421.79|3420.82|3420.82|3421.79|3421.79|3420.72|3420.72|0
1683720000000|2023-05-10 12:00:00|3419.55|3419.55|3419.55|3419.55|3419.55|3419.55|3418.92|3418.92|0
1683720300000|2023-05-10 12:05:00|3419.65|3419.65|3418.38|3418.38|3419.65|3419.65|3418.38|3418.38|0
1683720600000|2023-05-10 12:10:00|3419.02|3419.02|3416.21|3416.21|3419.02|3419.02|3416.21|3416.21|0
1683720900000|2023-05-10 12:15:00|3415.7|3415.7|3414.13|3414.13|3415.7|3415.7|3414.13|3414.13|0
1683721200000|2023-05-10 12:20:00|3414.46|3414.46|3418.04|3418.04|3418.04|3418.04|3414.46|3414.46|0
1683721500000|2023-05-10 12:25:00|3417.41|3417.41|3416.47|3416.47|3418.04|3418.04|3416.47|3416.47|0
1683721800000|2023-05-10 12:30:00|3419.01|3419.01|3437.36|3437.36|3439.2|3439.2|3419.01|3419.01|0
1683722100000|2023-05-10 12:35:00|3435.45|3435.45|3438.06|3438.06|3439.7|3439.7|3435.45|3435.45|0
1683722400000|2023-05-10 12:40:00|3439.33|3439.33|3444.92|3444.92|3444.92|3444.92|3439.33|3439.33|0
1683722700000|2023-05-10 12:45:00|3444.28|3444.28|3448.19|3448.19|3448.19|3448.19|3444.28|3444.28|0
1683723000000|2023-05-10 12:50:00|3448.09|3448.09|3449.16|3449.16|3452.97|3452.97|3448.09|3448.09|0
1683723300000|2023-05-10 12:55:00|3448.53|3448.53|3452|3452|3452|3452|3448.53|3448.53|0
1683723600000|2023-05-10 13:00:00|3451.9|3451.9|3452.8|3452.8|3452.8|3452.8|3449.6|3449.6|0
1683723900000|2023-05-10 13:05:00|3454.71|3454.71|3456.95|3456.95|3456.95|3456.95|3454.08|3454.08|0
1683724200000|2023-05-10 13:10:00|3456.31|3456.31|3465.84|3465.84|3466.48|3466.48|3456.31|3456.31|0
1683724500000|2023-05-10 13:15:00|3468.38|3468.38|3463.77|3463.77|3468.38|3468.38|3463.77|3463.77|0
1683724800000|2023-05-10 13:20:00|3463.14|3463.14|3462.97|3462.97|3463.14|3463.14|3461.7|3461.7|0
1683725100000|2023-05-10 13:25:00|3464.88|3464.88|3468.49|3468.49|3469.96|3469.96|3463.61|3463.61|0
1683725400000|2023-05-10 13:30:00|3467.95|3467.95|3467.11|3467.11|3467.95|3467.95|3464.13|3464.13|0
1683725700000|2023-05-10 13:35:00|3468.38|3468.38|3461.39|3461.39|3469.01|3469.01|3460.75|3460.75|0
1683726000000|2023-05-10 13:40:00|3460.75|3460.75|3453.3|3453.3|3460.75|3460.75|3452.66|3452.66|0
1683726300000|2023-05-10 13:45:00|3451.39|3451.39|3445.54|3445.54|3451.39|3451.39|3445.54|3445.54|0
1683726600000|2023-05-10 13:50:00|3445.84|3445.84|3436.65|3436.65|3447.75|3447.75|3435.37|3435.37|0
1683726900000|2023-05-10 13:55:00|3438.55|3438.55|3455.84|3455.84|3455.84|3455.84|3438.55|3438.55|0
1683727200000|2023-05-10 14:00:00|3456.47|3456.47|3458.85|3458.85|3458.85|3458.85|3455.2|3455.2|0
1683727500000|2023-05-10 14:05:00|3457.58|3457.58|3455.37|3455.37|3457.58|3457.58|3452.53|3452.53|0
1683727800000|2023-05-10 14:10:00|3456|3456|3463.29|3463.29|3463.93|3463.93|3456|3456|0
1683728100000|2023-05-10 14:15:00|3463.93|3463.93|3454.31|3454.31|3465.83|3465.83|3453.51|3453.51|0
1683728400000|2023-05-10 14:20:00|3455.58|3455.58|3458.86|3458.86|3458.86|3458.86|3455.58|3455.58|0
1683728700000|2023-05-10 14:25:00|3460.13|3460.13|3460.13|3460.13|3462.03|3462.03|3460.13|3460.13|0
1683729000000|2023-05-10 14:30:00|3460.76|3460.76|3461.83|3461.83|3464.24|3464.24|3460.76|3460.76|0
1683729300000|2023-05-10 14:35:00|3462.47|3462.47|3452.47|3452.47|3463.1|3463.1|3452.47|3452.47|0
1683729600000|2023-05-10 14:40:00|3453.1|3453.1|3444.44|3444.44|3454.04|3454.04|3444.44|3444.44|0
1683729900000|2023-05-10 14:45:00|3444.62|3444.62|3447.88|3447.88|3447.88|3447.88|3442.72|3442.72|0
1683730200000|2023-05-10 14:50:00|3445.98|3445.98|3443.4|3443.4|3445.98|3445.98|3442.76|3442.76|0
1683730500000|2023-05-10 14:55:00|3443.3|3443.3|3440.12|3440.12|3443.3|3443.3|3440.12|3440.12|0
1683730800000|2023-05-10 15:00:00|3440.76|3440.76|3437.41|3437.41|3440.76|3440.76|3437.41|3437.41|0
1683731100000|2023-05-10 15:05:00|3438.05|3438.05|3437.68|3437.68|3441.42|3441.42|3437.14|3437.14|0
1683731400000|2023-05-10 15:10:00|3436.41|3436.41|3435.24|3435.24|3437.15|3437.15|3435.14|3435.14|0
1683731700000|2023-05-10 15:15:00|3435.14|3435.14|3431.72|3431.72|3436.11|3436.11|3431.72|3431.72|0
1683732000000|2023-05-10 15:20:00|3431.82|3431.82|3433.22|3433.22|3436.17|3436.17|3431.46|3431.46|0
1683732300000|2023-05-10 15:25:00|3433.05|3433.05|3437.05|3437.05|3437.23|3437.23|3433.05|3433.05|0
1683789300000|2023-05-11 07:15:00|3458.7|3458.7|3454.26|3454.26|3458.7|3458.7|3453.62|3453.62|0
1683789600000|2023-05-11 07:20:00|3454.89|3454.89|3465.32|3465.32|3468.23|3468.23|3453.62|3453.62|0
1683789900000|2023-05-11 07:25:00|3464.05|3464.05|3459.61|3459.61|3464.05|3464.05|3457.7|3457.7|0
1683790200000|2023-05-11 07:30:00|3459.71|3459.71|3467.67|3467.67|3467.67|3467.67|3459.71|3459.71|0
1683790500000|2023-05-11 07:35:00|3468.3|3468.3|3470.92|3470.92|3472.21|3472.21|3465.22|3465.22|0
1683790800000|2023-05-11 07:40:00|3468.37|3468.37|3466.47|3466.47|3469.65|3469.65|3466.47|3466.47|0
1683791100000|2023-05-11 07:45:00|3470.92|3470.92|3472.39|3472.39|3475.56|3475.56|3470.92|3470.92|0
1683791400000|2023-05-11 07:50:00|3469.21|3469.21|3473.56|3473.56|3474.93|3474.93|3467.31|3467.31|0
1683791700000|2023-05-11 07:55:00|3471.65|3471.65|3473.56|3473.56|3473.56|3473.56|3470.38|3470.38|0
1683792000000|2023-05-11 08:00:00|3471.65|3471.65|3461.86|3461.86|3471.65|3471.65|3460.59|3460.59|0
1683792300000|2023-05-11 08:05:00|3465.03|3465.03|3460.59|3460.59|3465.03|3465.03|3458.68|3458.68|0
1683792600000|2023-05-11 08:10:00|3460.28|3460.28|3462.62|3462.62|3462.62|3462.62|3459.88|3459.88|0
1683792900000|2023-05-11 08:15:00|3463.89|3463.89|3456.81|3456.81|3463.89|3463.89|3456.81|3456.81|0
1683793200000|2023-05-11 08:20:00|3454.27|3454.27|3447.78|3447.78|3454.27|3454.27|3445.37|3445.37|0
1683793500000|2023-05-11 08:25:00|3449.05|3449.05|3445.71|3445.71|3449.05|3449.05|3444.44|3444.44|0
1683793800000|2023-05-11 08:30:00|3445.07|3445.07|3447.86|3447.86|3448.43|3448.43|3445.07|3445.07|0
1683794100000|2023-05-11 08:35:00|3449.13|3449.13|3446.53|3446.53|3449.13|3449.13|3444.92|3444.92|0
1683794400000|2023-05-11 08:40:00|3447.16|3447.16|3445.52|3445.52|3447.16|3447.16|3445.52|3445.52|0
1683794700000|2023-05-11 08:45:00|3447.43|3447.43|3451.97|3451.97|3451.97|3451.97|3447.43|3447.43|0
1683795000000|2023-05-11 08:50:00|3453.24|3453.24|3452.74|3452.74|3455.15|3455.15|3452.74|3452.74|0
1683795300000|2023-05-11 08:55:00|3454.65|3454.65|3454.01|3454.01|3454.65|3454.65|3453.38|3453.38|0
1683795600000|2023-05-11 09:00:00|3453.38|3453.38|3454.01|3454.01|3455.28|3455.28|3453.38|3453.38|0
1683795900000|2023-05-11 09:05:00|3453.91|3453.91|3454.31|3454.31|3454.31|3454.31|3453.28|3453.28|0
1683796200000|2023-05-11 09:10:00|3453.68|3453.68|3453.51|3453.51|3453.68|3453.68|3453.51|3453.51|0
1683796500000|2023-05-11 09:15:00|3453.11|3453.11|3449.99|3449.99|3453.11|3453.11|3449.99|3449.99|0
1683796800000|2023-05-11 09:20:00|3450.79|3450.79|3454.99|3454.99|3454.99|3454.99|3450.79|3450.79|0
1683797100000|2023-05-11 09:25:00|3456.26|3456.26|3456.89|3456.89|3456.89|3456.89|3456.26|3456.26|0
1683797400000|2023-05-11 09:30:00|3457.53|3457.53|3457.83|3457.83|3458.46|3458.46|3454.99|3454.99|0
1683797700000|2023-05-11 09:35:00|3457.93|3457.93|3459.83|3459.83|3459.83|3459.83|3457.93|3457.93|0
1683798000000|2023-05-11 09:40:00|3460.47|3460.47|3457.47|3457.47|3460.47|3460.47|3457.47|3457.47|0
1683798300000|2023-05-11 09:45:00|3456.83|3456.83|3457.47|3457.47|3457.47|3457.47|3456.83|3456.83|0
1683798600000|2023-05-11 09:50:00|3459.37|3459.37|3461.71|3461.71|3461.91|3461.91|3459.37|3459.37|0
1683798900000|2023-05-11 09:55:00|3457.9|3457.9|3456.63|3456.63|3457.9|3457.9|3456.63|3456.63|0
1683799200000|2023-05-11 10:00:00|3457.26|3457.26|3457.26|3457.26|3457.26|3457.26|3457.26|3457.26|0
1683799500000|2023-05-11 10:05:00|3458.53|3458.53|3457.26|3457.26|3459.17|3459.17|3457.26|3457.26|0
1683799800000|2023-05-11 10:10:00|3455.99|3455.99|3454.26|3454.26|3455.99|3455.99|3452.68|3452.68|0
1683800100000|2023-05-11 10:15:00|3453.62|3453.62|3452.88|3452.88|3453.62|3453.62|3452.88|3452.88|0
1683800400000|2023-05-11 10:20:00|3454.15|3454.15|3455.86|3455.86|3456.06|3456.06|3454.15|3454.15|0
1683800700000|2023-05-11 10:25:00|3456.04|3456.04|3453.3|3453.3|3456.04|3456.04|3453.3|3453.3|0
1683801000000|2023-05-11 10:30:00|3455.84|3455.84|3457.11|3457.11|3457.75|3457.75|3455.84|3455.84|0
1683801300000|2023-05-11 10:35:00|3456.75|3456.75|3456.47|3456.47|3456.75|3456.75|3455.71|3455.71|0
1683801600000|2023-05-11 10:40:00|3455.84|3455.84|3454.47|3454.47|3456.47|3456.47|3453.73|3453.73|0
1683801900000|2023-05-11 10:45:00|3453.83|3453.83|3453.2|3453.2|3454.47|3454.47|3452.56|3452.56|0
1683802200000|2023-05-11 10:50:00|3454.47|3454.47|3454.57|3454.57|3454.57|3454.57|3454.47|3454.47|0
1683802500000|2023-05-11 10:55:00|3453.93|3453.93|3450.86|3450.86|3453.93|3453.93|3450.86|3450.86|0
1683802800000|2023-05-11 11:00:00|3452.76|3452.76|3432.71|3432.71|3452.76|3452.76|3432.71|3432.71|0
1683803100000|2023-05-11 11:05:00|3434.61|3434.61|3435.25|3435.25|3437.79|3437.79|3434.61|3434.61|0
1683803400000|2023-05-11 11:10:00|3434.61|3434.61|3427.19|3427.19|3434.61|3434.61|3427.19|3427.19|0
1683803700000|2023-05-11 11:15:00|3424.65|3424.65|3419.06|3419.06|3424.65|3424.65|3418.3|3418.3|0
1683804000000|2023-05-11 11:20:00|3413.98|3413.98|3414.52|3414.52|3414.52|3414.52|3410.81|3410.81|0
1683804300000|2023-05-11 11:25:00|3415.15|3415.15|3424.12|3424.12|3424.12|3424.12|3415.15|3415.15|0
1683804600000|2023-05-11 11:30:00|3423.48|3423.48|3425.49|3425.49|3426.12|3426.12|3423.48|3423.48|0
1683804900000|2023-05-11 11:35:00|3424.85|3424.85|3422.64|3422.64|3424.85|3424.85|3421.37|3421.37|0
1683805200000|2023-05-11 11:40:00|3422.01|3422.01|3418.43|3418.43|3422.24|3422.24|3417.8|3417.8|0
1683805500000|2023-05-11 11:45:00|3417.8|3417.8|3420.25|3420.25|3420.87|3420.87|3417.8|3417.8|0
1683805800000|2023-05-11 11:50:00|3420.15|3420.15|3420.89|3420.89|3420.89|3420.89|3420.15|3420.15|0
1683806100000|2023-05-11 11:55:00|3422.79|3422.79|3425.08|3425.08|3425.08|3425.08|3422.46|3422.46|0
1683806400000|2023-05-11 12:00:00|3425.72|3425.72|3426.83|3426.83|3428.71|3428.71|3425.53|3425.53|0
1683806700000|2023-05-11 12:05:00|3426.66|3426.66|3427.69|3427.69|3427.69|3427.69|3425.22|3425.22|0
1683807000000|2023-05-11 12:10:00|3427.99|3427.99|3429.26|3429.26|3429.26|3429.26|3427.99|3427.99|0
1683807300000|2023-05-11 12:15:00|3427.99|3427.99|3432.34|3432.34|3432.77|3432.77|3427.69|3427.69|0
1683807600000|2023-05-11 12:20:00|3431.07|3431.07|3427.53|3427.53|3431.07|3431.07|3427.53|3427.53|0
1683807900000|2023-05-11 12:25:00|3427.02|3427.02|3426.69|3426.69|3430.7|3430.7|3426.05|3426.05|0
1683808200000|2023-05-11 12:30:00|3426.05|3426.05|3426.59|3426.59|3429.86|3429.86|3426.05|3426.05|0
1683808500000|2023-05-11 12:35:00|3425.31|3425.31|3425.65|3425.65|3427.09|3427.09|3422.14|3422.14|0
1683808800000|2023-05-11 12:40:00|3425.02|3425.02|3421.2|3421.2|3425.02|3425.02|3420.57|3420.57|0
1683809100000|2023-05-11 12:45:00|3420.57|3420.57|3418.83|3418.83|3420.57|3420.57|3416.92|3416.92|0
1683809400000|2023-05-11 12:50:00|3419.46|3419.46|3412.68|3412.68|3420.3|3420.3|3412.68|3412.68|0
1683809700000|2023-05-11 12:55:00|3413.95|3413.95|3415.92|3415.92|3415.92|3415.92|3407.13|3407.13|0
1683810000000|2023-05-11 13:00:00|3414.65|3414.65|3416.09|3416.09|3416.09|3416.09|3412.64|3412.64|0
1683810300000|2023-05-11 13:05:00|3416.29|3416.29|3413.75|3413.75|3416.29|3416.29|3413.11|3413.11|0
1683810600000|2023-05-11 13:10:00|3414.38|3414.38|3415.89|3415.89|3416.29|3416.29|3414.38|3414.38|0
1683810900000|2023-05-11 13:15:00|3416.52|3416.52|3417.56|3417.56|3420.97|3420.97|3415.25|3415.25|0
1683811200000|2023-05-11 13:20:00|3418.19|3418.19|3418.47|3418.47|3419.46|3419.46|3417.2|3417.2|0
1683811500000|2023-05-11 13:25:00|3417.2|3417.2|3418.7|3418.7|3419.1|3419.1|3417.2|3417.2|0
1683811800000|2023-05-11 13:30:00|3418.06|3418.06|3412.45|3412.45|3419.33|3419.33|3411.95|3411.95|0
1683812100000|2023-05-11 13:35:00|3411.18|3411.18|3407.06|3407.06|3411.18|3411.18|3401.18|3401.18|0
1683812400000|2023-05-11 13:40:00|3407.23|3407.23|3417.12|3417.12|3418.03|3418.03|3406.59|3406.59|0
1683812700000|2023-05-11 13:45:00|3417.76|3417.76|3414.01|3414.01|3421.57|3421.57|3414.01|3414.01|0
1683813000000|2023-05-11 13:50:00|3412.74|3412.74|3410.03|3410.03|3415.92|3415.92|3410.03|3410.03|0
1683813300000|2023-05-11 13:55:00|3409.4|3409.4|3410.4|3410.4|3412.57|3412.57|3409.4|3409.4|0
1683813600000|2023-05-11 14:00:00|3411.04|3411.04|3411.71|3411.71|3416.89|3416.89|3411.04|3411.04|0
1683813900000|2023-05-11 14:05:00|3409.8|3409.8|3409.06|3409.06|3414.35|3414.35|3407.69|3407.69|0
1683814200000|2023-05-11 14:10:00|3409.47|3409.47|3417.39|3417.39|3417.39|3417.39|3408.83|3408.83|0
1683814500000|2023-05-11 14:15:00|3416.76|3416.76|3415.47|3415.47|3418.84|3418.84|3415.47|3415.47|0
1683814800000|2023-05-11 14:20:00|3414.19|3414.19|3413.74|3413.74|3414.19|3414.19|3411.83|3411.83|0
1683815100000|2023-05-11 14:25:00|3414.1|3414.1|3415.57|3415.57|3416.64|3416.64|3412.57|3412.57|0
1683815400000|2023-05-11 14:30:00|3414.93|3414.93|3416.2|3416.2|3416.2|3416.2|3413.03|3413.03|0
1683815700000|2023-05-11 14:35:00|3415.57|3415.57|3416.96|3416.96|3417.14|3417.14|3414.6|3414.6|0
1683816000000|2023-05-11 14:40:00|3417.6|3417.6|3418.08|3418.08|3420.77|3420.77|3414.08|3414.08|0
1683816300000|2023-05-11 14:45:00|3417.44|3417.44|3422.72|3422.72|3424.53|3424.53|3416.17|3416.17|0
1683816600000|2023-05-11 14:50:00|3423.36|3423.36|3428.11|3428.11|3428.11|3428.11|3423.36|3423.36|0
1683816900000|2023-05-11 14:55:00|3428.74|3428.74|3424.66|3424.66|3429.38|3429.38|3424.66|3424.66|0
1683817200000|2023-05-11 15:00:00|3425.3|3425.3|3435.53|3435.53|3435.63|3435.63|3424.76|3424.76|0
1683817500000|2023-05-11 15:05:00|3434.89|3434.89|3436.57|3436.57|3437.74|3437.74|3433.62|3433.62|0
1683817800000|2023-05-11 15:10:00|3436.67|3436.67|3437.3|3437.3|3439.21|3439.21|3434.76|3434.76|0
1683818100000|2023-05-11 15:15:00|3436.03|3436.03|3436.19|3436.19|3437.58|3437.58|3435.17|3435.17|0
1683818400000|2023-05-11 15:20:00|3436.82|3436.82|3435.98|3435.98|3437.25|3437.25|3434.18|3434.18|0
1683818700000|2023-05-11 15:25:00|3435.35|3435.35|3435.87|3435.87|3436.87|3436.87|3432.81|3432.81|0
1683875700000|2023-05-12 07:15:00|3447.99|3447.99|3442.11|3442.11|3451.17|3451.17|3442.11|3442.11|0
1683876000000|2023-05-12 07:20:00|3441.56|3441.56|3440.98|3440.98|3441.56|3441.56|3437.75|3437.75|0
1683876300000|2023-05-12 07:25:00|3441.16|3441.16|3442.29|3442.29|3444.33|3444.33|3441.16|3441.16|0
1683876600000|2023-05-12 07:30:00|3442.19|3442.19|3445.11|3445.11|3446.88|3446.88|3442.19|3442.19|0
1683876900000|2023-05-12 07:35:00|3443.2|3443.2|3443.67|3443.67|3446.61|3446.61|3442.23|3442.23|0
1683877200000|2023-05-12 07:40:00|3441.76|3441.76|3437.02|3437.02|3444.44|3444.44|3437.02|3437.02|0
1683877500000|2023-05-12 07:45:00|3433.84|3433.84|3436.18|3436.18|3437.02|3437.02|3431.1|3431.1|0
1683877800000|2023-05-12 07:50:00|3434.91|3434.91|3434.81|3434.81|3436.35|3436.35|3434.27|3434.27|0
1683878100000|2023-05-12 07:55:00|3437.98|3437.98|3439.15|3439.15|3439.26|3439.26|3437.98|3437.98|0
1683878400000|2023-05-12 08:00:00|3435.98|3435.98|3437.15|3437.15|3437.15|3437.15|3435.24|3435.24|0
1683878700000|2023-05-12 08:05:00|3436.95|3436.95|3437.35|3437.35|3437.35|3437.35|3435.04|3435.04|0
1683879000000|2023-05-12 08:10:00|3437.17|3437.17|3439.91|3439.91|3443.72|3443.72|3437.17|3437.17|0
1683879300000|2023-05-12 08:15:00|3439.81|3439.81|3440.74|3440.74|3440.74|3440.74|3438.04|3438.04|0
1683879600000|2023-05-12 08:20:00|3441.45|3441.45|3442.65|3442.65|3442.65|3442.65|3440.31|3440.31|0
1683879900000|2023-05-12 08:25:00|3442.55|3442.55|3442.55|3442.55|3442.55|3442.55|3442.55|3442.55|0
1683880200000|2023-05-12 08:30:00|3443.18|3443.18|3442.94|3442.94|3444.39|3444.39|3442.94|3442.94|0
1683880500000|2023-05-12 08:35:00|3441.67|3441.67|3438.95|3438.95|3441.67|3441.67|3435.77|3435.77|0
1683880800000|2023-05-12 08:40:00|3438.77|3438.77|3442.55|3442.55|3442.55|3442.55|3438.36|3438.36|0
1683881100000|2023-05-12 08:45:00|3441.74|3441.74|3439.53|3439.53|3441.74|3441.74|3439.53|3439.53|0
1683881400000|2023-05-12 08:50:00|3439.33|3439.33|3437.23|3437.23|3439.33|3439.33|3436.59|3436.59|0
1683881700000|2023-05-12 08:55:00|3438.03|3438.03|3438.3|3438.3|3438.3|3438.3|3438.03|3438.03|0
1683882000000|2023-05-12 09:00:00|3438.13|3438.13|3440.8|3440.8|3440.8|3440.8|3438.13|3438.13|0
1683882300000|2023-05-12 09:05:00|3441.44|3441.44|3445.68|3445.68|3445.68|3445.68|3441.44|3441.44|0
1683882600000|2023-05-12 09:10:00|3445.48|3445.48|3450.67|3450.67|3450.67|3450.67|3445.48|3445.48|0
1683882900000|2023-05-12 09:15:00|3450.03|3450.03|3448.74|3448.74|3451.48|3451.48|3448.74|3448.74|0
1683883200000|2023-05-12 09:20:00|3446.2|3446.2|3441.37|3441.37|3446.2|3446.2|3441.37|3441.37|0
1683883500000|2023-05-12 09:25:00|3443.91|3443.91|3443.41|3443.41|3444.62|3444.62|3443.41|3443.41|0
1683883800000|2023-05-12 09:30:00|3443.31|3443.31|3442.42|3442.42|3443.31|3443.31|3442.04|3442.04|0
1683884100000|2023-05-12 09:35:00|3442.12|3442.12|3442.96|3442.96|3444.73|3444.73|3442.12|3442.12|0
1683884400000|2023-05-12 09:40:00|3443.06|3443.06|3442.29|3442.29|3443.39|3443.39|3441.49|3441.49|0
1683884700000|2023-05-12 09:45:00|3441.99|3441.99|3442.02|3442.02|3443.46|3443.46|3440.92|3440.92|0
1683885000000|2023-05-12 09:50:00|3441.52|3441.52|3441.95|3441.95|3442.06|3442.06|3441.42|3441.42|0
1683885300000|2023-05-12 09:55:00|3439.41|3439.41|3434.23|3434.23|3439.41|3439.41|3434.23|3434.23|0
1683885600000|2023-05-12 10:00:00|3434.73|3434.73|3438.28|3438.28|3438.28|3438.28|3434.1|3434.1|0
1683885900000|2023-05-12 10:05:00|3438.08|3438.08|3438.08|3438.08|3438.08|3438.08|3438.08|3438.08|0
1683886200000|2023-05-12 10:10:00|3437.28|3437.28|3432.2|3432.2|3437.28|3437.28|3432.2|3432.2|0
1683886500000|2023-05-12 10:15:00|3432.83|3432.83|3432.9|3432.9|3433.47|3433.47|3432.83|3432.83|0
1683886800000|2023-05-12 10:20:00|3433|3433|3437.65|3437.65|3437.65|3437.65|3433|3433|0
1683887100000|2023-05-12 10:25:00|3437.55|3437.55|3438.35|3438.35|3438.35|3438.35|3437.55|3437.55|0
1683887400000|2023-05-12 10:30:00|3442.8|3442.8|3442.5|3442.5|3442.8|3442.8|3440.89|3440.89|0
1683887700000|2023-05-12 10:35:00|3442.29|3442.29|3441.89|3441.89|3442.29|3442.29|3441.89|3441.89|0
1683888000000|2023-05-12 10:40:00|3442.4|3442.4|3442.4|3442.4|3442.4|3442.4|3442.4|3442.4|0
1683888300000|2023-05-12 10:45:00|3443.03|3443.03|3444.3|3444.3|3444.3|3444.3|3443.03|3443.03|0
1683888600000|2023-05-12 10:50:00|3445.57|3445.57|3446.67|3446.67|3447.08|3447.08|3445.17|3445.17|0
1683888900000|2023-05-12 10:55:00|3446.37|3446.37|3445.74|3445.74|3447.01|3447.01|3445.74|3445.74|0
1683889200000|2023-05-12 11:00:00|3445.53|3445.53|3442.66|3442.66|3445.53|3445.53|3442.36|3442.36|0
1683889500000|2023-05-12 11:05:00|3442.26|3442.26|3442.89|3442.89|3444.16|3444.16|3442.26|3442.26|0
1683889800000|2023-05-12 11:10:00|3445.43|3445.43|3446.91|3446.91|3446.91|3446.91|3445.43|3445.43|0
1683890100000|2023-05-12 11:15:00|3447.54|3447.54|3447.01|3447.01|3447.54|3447.54|3446.27|3446.27|0
1683890400000|2023-05-12 11:20:00|3446.7|3446.7|3447.94|3447.94|3449.88|3449.88|3445.23|3445.23|0
1683890700000|2023-05-12 11:25:00|3447.34|3447.34|3448.21|3448.21|3448.21|3448.21|3447.21|3447.21|0
1683891000000|2023-05-12 11:30:00|3446.31|3446.31|3445.54|3445.54|3446.31|3446.31|3444.53|3444.53|0
1683891300000|2023-05-12 11:35:00|3444.9|3444.9|3446.17|3446.17|3446.17|3446.17|3444.9|3444.9|0
1683891600000|2023-05-12 11:40:00|3446.81|3446.81|3448.19|3448.19|3448.19|3448.19|3446.1|3446.1|0
1683891900000|2023-05-12 11:45:00|3448.01|3448.01|3445|3445|3448.81|3448.81|3442.46|3442.46|0
1683892200000|2023-05-12 11:50:00|3445.3|3445.3|3445.3|3445.3|3445.3|3445.3|3445.3|3445.3|0
1683892500000|2023-05-12 11:55:00|3440.86|3440.86|3438.05|3438.05|3440.86|3440.86|3436.41|3436.41|0
1683892800000|2023-05-12 12:00:00|3438.55|3438.55|3445.3|3445.3|3445.3|3445.3|3438.55|3438.55|0
1683893100000|2023-05-12 12:05:00|3445.46|3445.46|3447.77|3447.77|3447.77|3447.77|3445.46|3445.46|0
1683893400000|2023-05-12 12:10:00|3448.41|3448.41|3449.24|3449.24|3449.31|3449.31|3448.41|3448.41|0
1683893700000|2023-05-12 12:15:00|3449.57|3449.57|3449.77|3449.77|3449.88|3449.88|3449.17|3449.17|0
1683894000000|2023-05-12 12:20:00|3449.37|3449.37|3451.11|3451.11|3451.44|3451.44|3449.17|3449.17|0
1683894300000|2023-05-12 12:25:00|3451.51|3451.51|3450.11|3450.11|3452.04|3452.04|3449|3449|0
1683894600000|2023-05-12 12:30:00|3450.74|3450.74|3451.34|3451.34|3451.34|3451.34|3450.07|3450.07|0
1683894900000|2023-05-12 12:35:00|3451.44|3451.44|3452.71|3452.71|3452.71|3452.71|3451.44|3451.44|0
1683895200000|2023-05-12 12:40:00|3452.08|3452.08|3454.22|3454.22|3454.22|3454.22|3452.08|3452.08|0
1683895500000|2023-05-12 12:45:00|3454.43|3454.43|3453.89|3453.89|3454.53|3454.53|3453.26|3453.26|0
1683895800000|2023-05-12 12:50:00|3453.69|3453.69|3451.35|3451.35|3453.89|3453.89|3449.44|3449.44|0
1683896100000|2023-05-12 12:55:00|3450.71|3450.71|3451.68|3451.68|3451.68|3451.68|3449.78|3449.78|0
1683896400000|2023-05-12 13:00:00|3451.32|3451.32|3450.92|3450.92|3451.32|3451.32|3449.68|3449.68|0
1683896700000|2023-05-12 13:05:00|3451.22|3451.22|3450.62|3450.62|3451.42|3451.42|3449.99|3449.99|0
1683897000000|2023-05-12 13:10:00|3450.22|3450.22|3450.1|3450.1|3450.4|3450.4|3450.1|3450.1|0
1683897300000|2023-05-12 13:15:00|3450.74|3450.74|3449.1|3449.1|3450.74|3450.74|3449|3449|0
1683897600000|2023-05-12 13:20:00|3449.73|3449.73|3451.42|3451.42|3451.42|3451.42|3449.73|3449.73|0
1683897900000|2023-05-12 13:25:00|3451.53|3451.53|3451.71|3451.71|3451.71|3451.71|3450.89|3450.89|0
1683898200000|2023-05-12 13:30:00|3452.34|3452.34|3455.02|3455.02|3456.43|3456.43|3452.34|3452.34|0
1683898500000|2023-05-12 13:35:00|3455.42|3455.42|3453.99|3453.99|3457.16|3457.16|3453.52|3453.52|0
1683898800000|2023-05-12 13:40:00|3453.8|3453.8|3456.93|3456.93|3457.11|3457.11|3453.8|3453.8|0
1683899100000|2023-05-12 13:45:00|3455.03|3455.03|3447.13|3447.13|3455.77|3455.77|3446.9|3446.9|0
1683899400000|2023-05-12 13:50:00|3449.04|3449.04|3449.24|3449.24|3450.94|3450.94|3447.77|3447.77|0
1683899700000|2023-05-12 13:55:00|3449.64|3449.64|3449.21|3449.21|3452.38|3452.38|3449|3449|0
1683900000000|2023-05-12 14:00:00|3448.57|3448.57|3441.75|3441.75|3452.38|3452.38|3441.75|3441.75|0
1683900300000|2023-05-12 14:05:00|3441.65|3441.65|3441.19|3441.19|3441.83|3441.83|3439.01|3439.01|0
1683900600000|2023-05-12 14:10:00|3441.5|3441.5|3446.16|3446.16|3446.16|3446.16|3441.5|3441.5|0
1683900900000|2023-05-12 14:15:00|3445.79|3445.79|3447.06|3447.06|3447.6|3447.6|3445.69|3445.69|0
1683901200000|2023-05-12 14:20:00|3448.33|3448.33|3448.54|3448.54|3448.54|3448.54|3448.33|3448.33|0
1683901500000|2023-05-12 14:25:00|3449.17|3449.17|3448.1|3448.1|3449.17|3449.17|3446.93|3446.93|0
1683901800000|2023-05-12 14:30:00|3447.94|3447.94|3444.87|3444.87|3447.94|3447.94|3443.6|3443.6|0
1683902100000|2023-05-12 14:35:00|3444.47|3444.47|3441.11|3441.11|3444.47|3444.47|3439.84|3439.84|0
1683902400000|2023-05-12 14:40:00|3439.84|3439.84|3444.12|3444.12|3444.69|3444.69|3439.84|3439.84|0
1683902700000|2023-05-12 14:45:00|3444.75|3444.75|3445.29|3445.29|3446.33|3446.33|3444.22|3444.22|0
1683903000000|2023-05-12 14:50:00|3444.66|3444.66|3441.09|3441.09|3445.36|3445.36|3440.91|3440.91|0
1683903300000|2023-05-12 14:55:00|3440.69|3440.69|3443.58|3443.58|3444.12|3444.12|3440.31|3440.31|0
1683903600000|2023-05-12 15:00:00|3442.31|3442.31|3448.34|3448.34|3448.34|3448.34|3442.31|3442.31|0
1683903900000|2023-05-12 15:05:00|3448.98|3448.98|3448.98|3448.98|3449.61|3449.61|3447.71|3447.71|0
1683904200000|2023-05-12 15:10:00|3449.61|3449.61|3451.48|3451.48|3453.06|3453.06|3448.61|3448.61|0
1683904500000|2023-05-12 15:15:00|3450.21|3450.21|3454.63|3454.63|3455.26|3455.26|3448.94|3448.94|0
1683904800000|2023-05-12 15:20:00|3452.72|3452.72|3454.61|3454.61|3456.2|3456.2|3451.79|3451.79|0
1683905100000|2023-05-12 15:25:00|3453.34|3453.34|3454.26|3454.26|3457.16|3457.16|3453.34|3453.34|0
1684134900000|2023-05-15 07:15:00|3487.05|3487.05|3487.91|3487.91|3487.91|3487.91|3487.05|3487.05|0
1684135200000|2023-05-15 07:20:00|3482.83|3482.83|3479.02|3479.02|3485.37|3485.37|3479.02|3479.02|0
1684135500000|2023-05-15 07:25:00|3479.65|3479.65|3478.92|3478.92|3480.29|3480.29|3478.92|3478.92|0
1684135800000|2023-05-15 07:30:00|3479.55|3479.55|3484.94|3484.94|3490.65|3490.65|3479.55|3479.55|0
1684136100000|2023-05-15 07:35:00|3486.21|3486.21|3483.06|3483.06|3488.78|3488.78|3483.06|3483.06|0
1684136400000|2023-05-15 07:40:00|3479.25|3479.25|3478.85|3478.85|3479.25|3479.25|3478.85|3478.85|0
1684136700000|2023-05-15 07:45:00|3480.12|3480.12|3479.08|3479.08|3480.52|3480.52|3479.08|3479.08|0
1684137300000|2023-05-15 07:55:00|3478.78|3478.78|3485.43|3485.43|3485.43|3485.43|3478.78|3478.78|0
1684137600000|2023-05-15 08:00:00|3486.7|3486.7|3486.84|3486.84|3486.84|3486.84|3485.57|3485.57|0
1684137900000|2023-05-15 08:05:00|3483.03|3483.03|3484.5|3484.5|3484.5|3484.5|3483.03|3483.03|0
1684138200000|2023-05-15 08:10:00|3485.13|3485.13|3485.13|3485.13|3485.77|3485.77|3483.86|3483.86|0
1684138500000|2023-05-15 08:15:00|3484.5|3484.5|3484.5|3484.5|3484.5|3484.5|3482.59|3482.59|0
1684138800000|2023-05-15 08:20:00|3485.13|3485.13|3483.26|3483.26|3485.13|3485.13|3483.26|3483.26|0
1684139100000|2023-05-15 08:25:00|3483.89|3483.89|3482.84|3482.84|3484.12|3484.12|3482.84|3482.84|0
1684139400000|2023-05-15 08:30:00|3483.15|3483.15|3487.29|3487.29|3487.29|3487.29|3483.15|3483.15|0
1684139700000|2023-05-15 08:35:00|3487.93|3487.93|3489.73|3489.73|3489.73|3489.73|3487.93|3487.93|0
1684140000000|2023-05-15 08:40:00|3489.1|3489.1|3487.82|3487.82|3489.1|3489.1|3487.82|3487.82|0
1684140300000|2023-05-15 08:45:00|3490.37|3490.37|3488.46|3488.46|3490.37|3490.37|3488.46|3488.46|0
1684140600000|2023-05-15 08:50:00|3489.73|3489.73|3489.56|3489.56|3489.73|3489.73|3489.56|3489.56|0
1684140900000|2023-05-15 08:55:00|3487.02|3487.02|3485.99|3485.99|3487.02|3487.02|3485.99|3485.99|0
1684141200000|2023-05-15 09:00:00|3486.32|3486.32|3486.95|3486.95|3486.95|3486.95|3486.32|3486.32|0
1684141500000|2023-05-15 09:05:00|3488.86|3488.86|3491.3|3491.3|3491.94|3491.94|3488.86|3488.86|0
1684141800000|2023-05-15 09:10:00|3490.67|3490.67|3489.19|3489.19|3491.3|3491.3|3488.56|3488.56|0
1684142100000|2023-05-15 09:15:00|3489.38|3489.38|3488.21|3488.21|3489.38|3489.38|3487.27|3487.27|0
1684142400000|2023-05-15 09:20:00|3488.51|3488.51|3484.06|3484.06|3488.51|3488.51|3481.52|3481.52|0
1684142700000|2023-05-15 09:25:00|3483.96|3483.96|3484.07|3484.07|3484.5|3484.5|3482.6|3482.6|0
1684143000000|2023-05-15 09:30:00|3483.43|3483.43|3478.99|3478.99|3484.27|3484.27|3478.79|3478.79|0
1684143300000|2023-05-15 09:35:00|3479.62|3479.62|3479.42|3479.42|3479.62|3479.62|3478.05|3478.05|0
1684143600000|2023-05-15 09:40:00|3479.52|3479.52|3481.19|3481.19|3481.83|3481.83|3478.89|3478.89|0
1684143900000|2023-05-15 09:45:00|3481.36|3481.36|3482.6|3482.6|3482.6|3482.6|3481.36|3481.36|0
1684144200000|2023-05-15 09:50:00|3483.87|3483.87|3485.31|3485.31|3487.21|3487.21|3483.87|3483.87|0
1684144500000|2023-05-15 09:55:00|3484.67|3484.67|3483.73|3483.73|3485.27|3485.27|3483.37|3483.37|0
1684144800000|2023-05-15 10:00:00|3481.83|3481.83|3483.73|3483.73|3483.73|3483.73|3481.83|3481.83|0
1684145100000|2023-05-15 10:05:00|3481.83|3481.83|3480.67|3480.67|3481.83|3481.83|3480.67|3480.67|0
1684145400000|2023-05-15 10:10:00|3480.26|3480.26|3479.45|3479.45|3481.35|3481.35|3479.45|3479.45|0
1684145700000|2023-05-15 10:15:00|3479.61|3479.61|3479.61|3479.61|3479.61|3479.61|3478.98|3478.98|0
1684146000000|2023-05-15 10:20:00|3478.34|3478.34|3480.55|3480.55|3480.75|3480.75|3478.34|3478.34|0
1684146300000|2023-05-15 10:25:00|3480.85|3480.85|3477.58|3477.58|3480.85|3480.85|3476.94|3476.94|0
1684146600000|2023-05-15 10:30:00|3478.85|3478.85|3480.75|3480.75|3481.39|3481.39|3478.85|3478.85|0
1684146900000|2023-05-15 10:35:00|3480.95|3480.95|3480.2|3480.2|3481.47|3481.47|3480.2|3480.2|0
1684147200000|2023-05-15 10:40:00|3479.86|3479.86|3474.15|3474.15|3479.86|3479.86|3474.15|3474.15|0
1684147500000|2023-05-15 10:45:00|3473.51|3473.51|3477.76|3477.76|3477.76|3477.76|3470.97|3470.97|0
1684147800000|2023-05-15 10:50:00|3476.49|3476.49|3477.02|3477.02|3477.02|3477.02|3476.39|3476.39|0
1684148100000|2023-05-15 10:55:00|3478.29|3478.29|3478.29|3478.29|3478.29|3478.29|3478.29|3478.29|0
1684148400000|2023-05-15 11:00:00|3477.66|3477.66|3475.75|3475.75|3477.66|3477.66|3475.75|3475.75|0
1684148700000|2023-05-15 11:05:00|3475.12|3475.12|3479.76|3479.76|3479.76|3479.76|3474.48|3474.48|0
1684149000000|2023-05-15 11:10:00|3478.49|3478.49|3476.29|3476.29|3478.49|3478.49|3476.29|3476.29|0
1684149300000|2023-05-15 11:15:00|3475.01|3475.01|3474.91|3474.91|3475.01|3475.01|3474.91|3474.91|0
1684149600000|2023-05-15 11:20:00|3475.12|3475.12|3473.84|3473.84|3475.12|3475.12|3473.84|3473.84|0
1684149900000|2023-05-15 11:25:00|3473.64|3473.64|3472.68|3472.68|3473.64|3473.64|3472.08|3472.08|0
1684150200000|2023-05-15 11:30:00|3474.59|3474.59|3477.23|3477.23|3477.23|3477.23|3474.59|3474.59|0
1684150500000|2023-05-15 11:35:00|3476.6|3476.6|3478.5|3478.5|3478.5|3478.5|3476.6|3476.6|0
1684150800000|2023-05-15 11:40:00|3478.7|3478.7|3478.44|3478.44|3479.41|3479.41|3478.44|3478.44|0
1684151100000|2023-05-15 11:45:00|3478.54|3478.54|3476.1|3476.1|3478.64|3478.64|3475.47|3475.47|0
1684151400000|2023-05-15 11:50:00|3477.37|3477.37|3478.86|3478.86|3479.91|3479.91|3477.01|3477.01|0
1684151700000|2023-05-15 11:55:00|3478.23|3478.23|3478.36|3478.36|3478.36|3478.36|3477.73|3477.73|0
1684152000000|2023-05-15 12:00:00|3479.63|3479.63|3479.8|3479.8|3479.8|3479.8|3479.63|3479.63|0
1684152300000|2023-05-15 12:05:00|3479.16|3479.16|3481.07|3481.07|3481.07|3481.07|3479.16|3479.16|0
1684152600000|2023-05-15 12:10:00|3479.8|3479.8|3478.39|3478.39|3480.94|3480.94|3478.39|3478.39|0
1684152900000|2023-05-15 12:15:00|3479.03|3479.03|3478.73|3478.73|3479.03|3479.03|3478.63|3478.63|0
1684153200000|2023-05-15 12:20:00|3478.09|3478.09|3476.82|3476.82|3478.09|3478.09|3476.82|3476.82|0
1684153500000|2023-05-15 12:25:00|3476.19|3476.19|3474.75|3474.75|3476.19|3476.19|3473.31|3473.31|0
1684153800000|2023-05-15 12:30:00|3471.57|3471.57|3466.42|3466.42|3471.57|3471.57|3463.88|3463.88|0
1684154100000|2023-05-15 12:35:00|3466.12|3466.12|3459.37|3459.37|3466.12|3466.12|3458.83|3458.83|0
1684154400000|2023-05-15 12:40:00|3458.77|3458.77|3457.39|3457.39|3458.77|3458.77|3457.22|3457.22|0
1684154700000|2023-05-15 12:45:00|3458.03|3458.03|3459.4|3459.4|3460.04|3460.04|3458.03|3458.03|0
1684155000000|2023-05-15 12:50:00|3460.67|3460.67|3460.67|3460.67|3460.67|3460.67|3459.3|3459.3|0
1684155300000|2023-05-15 12:55:00|3460.04|3460.04|3465.12|3465.12|3465.75|3465.75|3460.04|3460.04|0
1684155600000|2023-05-15 13:00:00|3463.85|3463.85|3464.48|3464.48|3464.48|3464.48|3463.21|3463.21|0
1684155900000|2023-05-15 13:05:00|3461.94|3461.94|3464.28|3464.28|3464.92|3464.92|3460.47|3460.47|0
1684156200000|2023-05-15 13:10:00|3463.65|3463.65|3462.97|3462.97|3464.11|3464.11|3460.19|3460.19|0
1684156500000|2023-05-15 13:15:00|3463.07|3463.07|3465.36|3465.36|3465.53|3465.53|3461.81|3461.81|0
1684156800000|2023-05-15 13:20:00|3465.66|3465.66|3468.81|3468.81|3469.44|3469.44|3465.66|3465.66|0
1684157100000|2023-05-15 13:25:00|3468.91|3468.91|3470.78|3470.78|3470.78|3470.78|3467|3467|0
1684157400000|2023-05-15 13:30:00|3470.15|3470.15|3475.53|3475.53|3475.53|3475.53|3467.81|3467.81|0
1684157700000|2023-05-15 13:35:00|3476.16|3476.16|3480.79|3480.79|3480.79|3480.79|3475.98|3475.98|0
1684158000000|2023-05-15 13:40:00|3481.3|3481.3|3483.45|3483.45|3483.45|3483.45|3479.01|3479.01|0
1684158300000|2023-05-15 13:45:00|3482.82|3482.82|3482.59|3482.59|3482.82|3482.82|3480.38|3480.38|0
1684158600000|2023-05-15 13:50:00|3483.22|3483.22|3481.02|3481.02|3483.22|3483.22|3480.82|3480.82|0
1684158900000|2023-05-15 13:55:00|3481.65|3481.65|3479.04|3479.04|3481.65|3481.65|3476.8|3476.8|0
1684159200000|2023-05-15 14:00:00|3478.41|3478.41|3479.68|3479.68|3481.89|3481.89|3478.41|3478.41|0
1684159500000|2023-05-15 14:05:00|3479.51|3479.51|3480.31|3480.31|3481.95|3481.95|3478.88|3478.88|0
1684159800000|2023-05-15 14:10:00|3480.01|3480.01|3479.91|3479.91|3480.01|3480.01|3478.44|3478.44|0
1684160100000|2023-05-15 14:15:00|3478.64|3478.64|3479.44|3479.44|3481.98|3481.98|3478.64|3478.64|0
1684160400000|2023-05-15 14:20:00|3480.08|3480.08|3481.12|3481.12|3481.75|3481.75|3479.78|3479.78|0
1684160700000|2023-05-15 14:25:00|3481.75|3481.75|3482.35|3482.35|3482.99|3482.99|3481.75|3481.75|0
1684161000000|2023-05-15 14:30:00|3483.05|3483.05|3484.26|3484.26|3484.36|3484.36|3483.05|3483.05|0
1684161300000|2023-05-15 14:35:00|3485.53|3485.53|3485.63|3485.63|3486.27|3486.27|3483.62|3483.62|0
1684161600000|2023-05-15 14:40:00|3486.27|3486.27|3486.98|3486.98|3488.06|3488.06|3485.8|3485.8|0
1684161900000|2023-05-15 14:45:00|3487.08|3487.08|3489.08|3489.08|3489.08|3489.08|3487.08|3487.08|0
1684162200000|2023-05-15 14:50:00|3489.72|3489.72|3487.98|3487.98|3490.02|3490.02|3487.75|3487.75|0
1684162500000|2023-05-15 14:55:00|3487.78|3487.78|3486.31|3486.31|3488.95|3488.95|3486.31|3486.31|0
1684162800000|2023-05-15 15:00:00|3481.86|3481.86|3482.18|3482.18|3483.9|3483.9|3481.86|3481.86|0
1684163100000|2023-05-15 15:05:00|3483.45|3483.45|3484.95|3484.95|3486.22|3486.22|3483.45|3483.45|0
1684163400000|2023-05-15 15:10:00|3485.59|3485.59|3486.12|3486.12|3488.77|3488.77|3485.59|3485.59|0
1684163700000|2023-05-15 15:15:00|3485.76|3485.76|3486.22|3486.22|3486.5|3486.5|3483.32|3483.32|0
1684164000000|2023-05-15 15:20:00|3485.59|3485.59|3487.23|3487.23|3487.23|3487.23|3484.52|3484.52|0
1684164300000|2023-05-15 15:25:00|3487.43|3487.43|3486.18|3486.18|3489.8|3489.8|3486.03|3486.03|0
1684221300000|2023-05-16 07:15:00|3497.08|3497.08|3491.03|3491.03|3497.08|3497.08|3490.4|3490.4|0
1684221600000|2023-05-16 07:20:00|3492.3|3492.3|3491.3|3491.3|3492.3|3492.3|3490.33|3490.33|0
1684221900000|2023-05-16 07:25:00|3490.8|3490.8|3493.06|3493.06|3494.33|3494.33|3488.25|3488.25|0
1684222200000|2023-05-16 07:30:00|3491.79|3491.79|3497.65|3497.65|3497.65|3497.65|3491.79|3491.79|0
1684222500000|2023-05-16 07:35:00|3498.92|3498.92|3498.82|3498.82|3499.72|3499.72|3498.18|3498.18|0
1684222800000|2023-05-16 07:40:00|3498.18|3498.18|3498.82|3498.82|3502.63|3502.63|3498.18|3498.18|0
1684223100000|2023-05-16 07:45:00|3499.45|3499.45|3506.64|3506.64|3506.64|3506.64|3499.45|3499.45|0
1684223400000|2023-05-16 07:50:00|3511.08|3511.08|3508.91|3508.91|3511.72|3511.72|3508.91|3508.91|0
1684223700000|2023-05-16 07:55:00|3507|3507|3508.08|3508.08|3511.45|3511.45|3506.81|3506.81|0
1684224000000|2023-05-16 08:00:00|3505.54|3505.54|3499.38|3499.38|3505.54|3505.54|3498.27|3498.27|0
1684224300000|2023-05-16 08:05:00|3499.28|3499.28|3496.18|3496.18|3499.28|3499.28|3496.18|3496.18|0
1684224600000|2023-05-16 08:10:00|3497.45|3497.45|3500.06|3500.06|3500.73|3500.73|3497.45|3497.45|0
1684224900000|2023-05-16 08:15:00|3500.69|3500.69|3498.82|3498.82|3500.69|3500.69|3498.15|3498.15|0
1684225200000|2023-05-16 08:20:00|3496.28|3496.28|3495.34|3495.34|3496.68|3496.68|3495.34|3495.34|0
1684225500000|2023-05-16 08:25:00|3494.07|3494.07|3496.57|3496.57|3496.57|3496.57|3493.6|3493.6|0
1684225800000|2023-05-16 08:30:00|3497.21|3497.21|3496.57|3496.57|3497.95|3497.95|3496.57|3496.57|0
1684226100000|2023-05-16 08:35:00|3495.94|3495.94|3491.93|3491.93|3495.94|3495.94|3491.73|3491.73|0
1684226400000|2023-05-16 08:40:00|3491.56|3491.56|3489.56|3489.56|3492.2|3492.2|3489.56|3489.56|0
1684226700000|2023-05-16 08:45:00|3487.02|3487.02|3490.39|3490.39|3490.39|3490.39|3485.11|3485.11|0
1684227000000|2023-05-16 08:50:00|3491.03|3491.03|3490.7|3490.7|3491.97|3491.97|3490.06|3490.06|0
1684227300000|2023-05-16 08:55:00|3490.06|3490.06|3487.16|3487.16|3490.46|3490.46|3487.16|3487.16|0
1684227600000|2023-05-16 09:00:00|3487.79|3487.79|3491.27|3491.27|3491.27|3491.27|3487.16|3487.16|0
1684227900000|2023-05-16 09:05:00|3492.54|3492.54|3492.54|3492.54|3493.18|3493.18|3492.54|3492.54|0
1684228200000|2023-05-16 09:10:00|3491.27|3491.27|3490.87|3490.87|3491.27|3491.27|3490.87|3490.87|0
1684228500000|2023-05-16 09:15:00|3492.14|3492.14|3489.93|3489.93|3493.41|3493.41|3489.93|3489.93|0
1684228800000|2023-05-16 09:20:00|3489.3|3489.3|3487.9|3487.9|3489.37|3489.37|3486.43|3486.43|0
1684229100000|2023-05-16 09:25:00|3489.81|3489.81|3493.43|3493.43|3493.43|3493.43|3489.81|3489.81|0
1684229400000|2023-05-16 09:30:00|3493.73|3493.73|3494.16|3494.16|3494.16|3494.16|3493.53|3493.53|0
1684229700000|2023-05-16 09:35:00|3494.34|3494.34|3497.99|3497.99|3498.79|3498.79|3494.34|3494.34|0
1684230000000|2023-05-16 09:40:00|3497.68|3497.68|3496.92|3496.92|3497.68|3497.68|3496.41|3496.41|0
1684230300000|2023-05-16 09:45:00|3497.12|3497.12|3495.65|3495.65|3497.12|3497.12|3493.74|3493.74|0
1684230600000|2023-05-16 09:50:00|3496.92|3496.92|3496.92|3496.92|3496.92|3496.92|3496.92|3496.92|0
1684230900000|2023-05-16 09:55:00|3497.55|3497.55|3498.19|3498.19|3499.46|3499.46|3497.55|3497.55|0
1684231200000|2023-05-16 10:00:00|3497.99|3497.99|3493.74|3493.74|3498.19|3498.19|3493.1|3493.1|0
1684231500000|2023-05-16 10:05:00|3492.47|3492.47|3492.9|3492.9|3495.01|3495.01|3491.83|3491.83|0
1684231800000|2023-05-16 10:10:00|3492.8|3492.8|3493.24|3493.24|3493.54|3493.54|3492.4|3492.4|0
1684232100000|2023-05-16 10:15:00|3491.33|3491.33|3492.6|3492.6|3493.87|3493.87|3488.79|3488.79|0
1684232400000|2023-05-16 10:20:00|3493.24|3493.24|3496.11|3496.11|3496.11|3496.11|3493.24|3493.24|0
1684232700000|2023-05-16 10:25:00|3496.31|3496.31|3498.02|3498.02|3498.22|3498.22|3496.31|3496.31|0
1684233000000|2023-05-16 10:30:00|3498.22|3498.22|3500.12|3500.12|3500.12|3500.12|3496.31|3496.31|0
1684233300000|2023-05-16 10:35:00|3499.49|3499.49|3497.18|3497.18|3499.49|3499.49|3496.85|3496.85|0
1684233600000|2023-05-16 10:40:00|3497.01|3497.01|3495.64|3495.64|3497.55|3497.55|3495.64|3495.64|0
1684233900000|2023-05-16 10:45:00|3496.91|3496.91|3496.08|3496.08|3496.91|3496.91|3496.08|3496.08|0
1684234200000|2023-05-16 10:50:00|3496.71|3496.71|3498.98|3498.98|3499.62|3499.62|3496.71|3496.71|0
1684234500000|2023-05-16 10:55:00|3499.62|3499.62|3499.62|3499.62|3499.62|3499.62|3499.62|3499.62|0
1684234800000|2023-05-16 11:00:00|3500.26|3500.26|3500.02|3500.02|3501.93|3501.93|3499.62|3499.62|0
1684235100000|2023-05-16 11:05:00|3500.38|3500.38|3501.65|3501.65|3501.65|3501.65|3500.38|3500.38|0
1684235400000|2023-05-16 11:10:00|3500.38|3500.38|3502.16|3502.16|3503.43|3503.43|3499.75|3499.75|0
1684235700000|2023-05-16 11:15:00|3502.79|3502.79|3500.18|3500.18|3502.79|3502.79|3500.18|3500.18|0
1684236000000|2023-05-16 11:20:00|3500.28|3500.28|3500.82|3500.82|3500.82|3500.82|3500.18|3500.18|0
1684236300000|2023-05-16 11:25:00|3501|3501|3502.37|3502.37|3502.37|3502.37|3501|3501|0
1684236600000|2023-05-16 11:30:00|3501.74|3501.74|3502.37|3502.37|3502.37|3502.37|3501.74|3501.74|0
1684236900000|2023-05-16 11:35:00|3501.74|3501.74|3500.46|3500.46|3501.74|3501.74|3499.29|3499.29|0
1684237200000|2023-05-16 11:40:00|3501.1|3501.1|3502.47|3502.47|3503.74|3503.74|3501.1|3501.1|0
1684237500000|2023-05-16 11:45:00|3503.11|3503.11|3500.36|3500.36|3503.11|3503.11|3500.36|3500.36|0
1684237800000|2023-05-16 11:50:00|3501.63|3501.63|3501|3501|3501.63|3501.63|3500.36|3500.36|0
1684238100000|2023-05-16 11:55:00|3500.8|3500.8|3501.8|3501.8|3502.07|3502.07|3500.8|3500.8|0
1684238400000|2023-05-16 12:00:00|3501.97|3501.97|3503.14|3503.14|3503.14|3503.14|3501.87|3501.87|0
1684238700000|2023-05-16 12:05:00|3502.84|3502.84|3503.8|3503.8|3503.8|3503.8|3502.53|3502.53|0
1684239000000|2023-05-16 12:10:00|3503.17|3503.17|3503|3503|3503.17|3503.17|3503|3503|0
1684239300000|2023-05-16 12:15:00|3503.64|3503.64|3503.64|3503.64|3503.64|3503.64|3503.64|3503.64|0
1684239600000|2023-05-16 12:20:00|3503.54|3503.54|3503.54|3503.54|3503.54|3503.54|3502.9|3502.9|0
1684239900000|2023-05-16 12:25:00|3502.73|3502.73|3502.1|3502.1|3502.73|3502.73|3502.1|3502.1|0
1684240200000|2023-05-16 12:30:00|3502.73|3502.73|3502.73|3502.73|3504|3504|3501.46|3501.46|0
1684240500000|2023-05-16 12:35:00|3501.46|3501.46|3500.83|3500.83|3501.46|3501.46|3500.19|3500.19|0
1684240800000|2023-05-16 12:40:00|3500.63|3500.63|3499.12|3499.12|3500.63|3500.63|3498.72|3498.72|0
1684241100000|2023-05-16 12:45:00|3499.72|3499.72|3498.35|3498.35|3499.92|3499.92|3498.02|3498.02|0
1684241400000|2023-05-16 12:50:00|3498.25|3498.25|3497.15|3497.15|3499.69|3499.69|3495.88|3495.88|0
1684241700000|2023-05-16 12:55:00|3497.79|3497.79|3498.32|3498.32|3498.32|3498.32|3496.41|3496.41|0
1684242000000|2023-05-16 13:00:00|3498.62|3498.62|3499.53|3499.53|3499.53|3499.53|3498.26|3498.26|0
1684242300000|2023-05-16 13:05:00|3498.89|3498.89|3495.62|3495.62|3498.89|3498.89|3495.62|3495.62|0
1684242600000|2023-05-16 13:10:00|3494.98|3494.98|3495.62|3495.62|3495.62|3495.62|3494.98|3494.98|0
1684242900000|2023-05-16 13:15:00|3493.08|3493.08|3492.88|3492.88|3494.55|3494.55|3490.97|3490.97|0
1684243200000|2023-05-16 13:20:00|3492.71|3492.71|3490.64|3490.64|3492.71|3492.71|3490.64|3490.64|0
1684243500000|2023-05-16 13:25:00|3489.37|3489.37|3490.8|3490.8|3490.8|3490.8|3489.37|3489.37|0
1684243800000|2023-05-16 13:30:00|3489.53|3489.53|3494.34|3494.34|3494.34|3494.34|3489.53|3489.53|0
1684244100000|2023-05-16 13:35:00|3494.24|3494.24|3489.69|3489.69|3495.18|3495.18|3489.69|3489.69|0
1684244400000|2023-05-16 13:40:00|3489.59|3489.59|3490.48|3490.48|3490.48|3490.48|3486.85|3486.85|0
1684244700000|2023-05-16 13:45:00|3490.28|3490.28|3488.4|3488.4|3492.18|3492.18|3487.77|3487.77|0
1684245000000|2023-05-16 13:50:00|3488.73|3488.73|3483.28|3483.28|3488.73|3488.73|3483.28|3483.28|0
1684245300000|2023-05-16 13:55:00|3482.01|3482.01|3483.92|3483.92|3483.92|3483.92|3482.01|3482.01|0
1684245600000|2023-05-16 14:00:00|3483.28|3483.28|3483.99|3483.99|3486|3486|3482.18|3482.18|0
1684245900000|2023-05-16 14:05:00|3483.35|3483.35|3485.29|3485.29|3485.93|3485.93|3483.35|3483.35|0
1684246200000|2023-05-16 14:10:00|3484.66|3484.66|3482.75|3482.75|3485.93|3485.93|3482.45|3482.45|0
1684246500000|2023-05-16 14:15:00|3483.39|3483.39|3486.03|3486.03|3486.03|3486.03|3482.59|3482.59|0
1684246800000|2023-05-16 14:20:00|3485.4|3485.4|3478.51|3478.51|3485.4|3485.4|3475.23|3475.23|0
1684247100000|2023-05-16 14:25:00|3477.24|3477.24|3481.95|3481.95|3481.95|3481.95|3476.77|3476.77|0
1684247400000|2023-05-16 14:30:00|3482.15|3482.15|3482.79|3482.79|3484.06|3484.06|3482.15|3482.15|0
1684247700000|2023-05-16 14:35:00|3482.15|3482.15|3479.51|3479.51|3482.15|3482.15|3474.33|3474.33|0
1684248000000|2023-05-16 14:40:00|3478.88|3478.88|3481.42|3481.42|3481.42|3481.42|3476.97|3476.97|0
1684248300000|2023-05-16 14:45:00|3482.05|3482.05|3478.17|3478.17|3482.25|3482.25|3478.17|3478.17|0
1684248600000|2023-05-16 14:50:00|3477.54|3477.54|3479.98|3479.98|3479.98|3479.98|3477.54|3477.54|0
1684248900000|2023-05-16 14:55:00|3480.61|3480.61|3479.88|3479.88|3482.34|3482.34|3479.88|3479.88|0
1684249200000|2023-05-16 15:00:00|3478.61|3478.61|3476.27|3476.27|3480.08|3480.08|3475.63|3475.63|0
1684249500000|2023-05-16 15:05:00|3476.43|3476.43|3476.6|3476.6|3477.23|3477.23|3475.33|3475.33|0
1684249800000|2023-05-16 15:10:00|3476.7|3476.7|3478.7|3478.7|3480.08|3480.08|3476.7|3476.7|0
1684250100000|2023-05-16 15:15:00|3478.6|3478.6|3478.68|3478.68|3479.24|3479.24|3477.95|3477.95|0
1684250400000|2023-05-16 15:20:00|3478.05|3478.05|3479.75|3479.75|3479.75|3479.75|3475.98|3475.98|0
1684250700000|2023-05-16 15:25:00|3480.39|3480.39|3483.3|3483.3|3483.3|3483.3|3479.39|3479.39|0
1684307700000|2023-05-17 07:15:00|3453.12|3453.12|3451.88|3451.88|3455.66|3455.66|3449.34|3449.34|0
1684308000000|2023-05-17 07:20:00|3450.61|3450.61|3449.01|3449.01|3451.85|3451.85|3449.01|3449.01|0
1684308300000|2023-05-17 07:25:00|3447.74|3447.74|3445.93|3445.93|3447.74|3447.74|3442.65|3442.65|0
1684308600000|2023-05-17 07:30:00|3445.72|3445.72|3447.76|3447.76|3450.31|3450.31|3442.75|3442.75|0
1684308900000|2023-05-17 07:35:00|3447.13|3447.13|3452.38|3452.38|3453.65|3453.65|3447.13|3447.13|0
1684309200000|2023-05-17 07:40:00|3453.65|3453.65|3453.92|3453.92|3454.08|3454.08|3453.45|3453.45|0
1684309500000|2023-05-17 07:45:00|3452.01|3452.01|3459.27|3459.27|3459.27|3459.27|3452.01|3452.01|0
1684309800000|2023-05-17 07:50:00|3459.06|3459.06|3457.49|3457.49|3459.5|3459.5|3456.32|3456.32|0
1684310100000|2023-05-17 07:55:00|3457.39|3457.39|3450.34|3450.34|3457.39|3457.39|3450.34|3450.34|0
1684310400000|2023-05-17 08:00:00|3449.7|3449.7|3452.74|3452.74|3452.74|3452.74|3448.76|3448.76|0
1684310700000|2023-05-17 08:05:00|3451.47|3451.47|3458.16|3458.16|3460.07|3460.07|3451.47|3451.47|0
1684311000000|2023-05-17 08:10:00|3459.43|3459.43|3458.73|3458.73|3459.43|3459.43|3458.73|3458.73|0
1684311300000|2023-05-17 08:15:00|3457.46|3457.46|3457.46|3457.46|3457.96|3457.96|3456.19|3456.19|0
1684311600000|2023-05-17 08:20:00|3457.05|3457.05|3459.06|3459.06|3459.06|3459.06|3457.05|3457.05|0
1684311900000|2023-05-17 08:25:00|3460.33|3460.33|3464.78|3464.78|3464.78|3464.78|3460.33|3460.33|0
1684312200000|2023-05-17 08:30:00|3465.41|3465.41|3464.21|3464.21|3465.41|3465.41|3464.14|3464.14|0
1684312500000|2023-05-17 08:35:00|3462.94|3462.94|3463.04|3463.04|3465.05|3465.05|3462.2|3462.2|0
1684313100000|2023-05-17 08:45:00|3462.86|3462.86|3466.04|3466.04|3466.04|3466.04|3462.22|3462.22|0
1684313400000|2023-05-17 08:50:00|3465.4|3465.4|3462.56|3462.56|3465.4|3465.4|3462.56|3462.56|0
1684313700000|2023-05-17 08:55:00|3461.92|3461.92|3463.49|3463.49|3464.26|3464.26|3461.92|3461.92|0
1684314000000|2023-05-17 09:00:00|3463.65|3463.65|3461.97|3461.97|3463.65|3463.65|3461.43|3461.43|0
1684314300000|2023-05-17 09:05:00|3463.24|3463.24|3460.53|3460.53|3465.14|3465.14|3459.89|3459.89|0
1684314600000|2023-05-17 09:10:00|3460.33|3460.33|3458.84|3458.84|3460.53|3460.53|3458.84|3458.84|0
1684314900000|2023-05-17 09:15:00|3458.64|3458.64|3459.71|3459.71|3460.21|3460.21|3458|3458|0
1684315200000|2023-05-17 09:20:00|3460.34|3460.34|3460.51|3460.51|3461.35|3461.35|3460.34|3460.34|0
1684315500000|2023-05-17 09:25:00|3461.78|3461.78|3463.39|3463.39|3463.69|3463.69|3461.78|3461.78|0
1684315800000|2023-05-17 09:30:00|3464.66|3464.66|3466.73|3466.73|3468|3468|3464.66|3464.66|0
1684316100000|2023-05-17 09:35:00|3465.46|3465.46|3469.91|3469.91|3469.91|3469.91|3465.46|3465.46|0
1684316400000|2023-05-17 09:40:00|3471.81|3471.81|3468.57|3468.57|3471.81|3471.81|3468.57|3468.57|0
1684316700000|2023-05-17 09:45:00|3469.2|3469.2|3468.8|3468.8|3470.78|3470.78|3468.8|3468.8|0
1684317000000|2023-05-17 09:50:00|3467.53|3467.53|3468.7|3468.7|3468.8|3468.8|3467.53|3467.53|0
1684317300000|2023-05-17 09:55:00|3469.2|3469.2|3471.21|3471.21|3471.21|3471.21|3469.2|3469.2|0
1684317600000|2023-05-17 10:00:00|3469.94|3469.94|3470.34|3470.34|3471.41|3471.41|3469.94|3469.94|0
1684317900000|2023-05-17 10:05:00|3469.07|3469.07|3468.38|3468.38|3469.07|3469.07|3468.08|3468.08|0
1684318200000|2023-05-17 10:10:00|3468.48|3468.48|3466.97|3466.97|3468.48|3468.48|3466.57|3466.57|0
1684318500000|2023-05-17 10:15:00|3468.24|3468.24|3467.04|3467.04|3468.24|3468.24|3466.34|3466.34|0
1684318800000|2023-05-17 10:20:00|3465.77|3465.77|3465.83|3465.83|3466.11|3466.11|3463.67|3463.67|0
1684319100000|2023-05-17 10:25:00|3466.47|3466.47|3468.37|3468.37|3469.64|3469.64|3466.47|3466.47|0
1684319400000|2023-05-17 10:30:00|3469.01|3469.01|3466.47|3466.47|3469.01|3469.01|3466.47|3466.47|0
1684319700000|2023-05-17 10:35:00|3467.1|3467.1|3468.37|3468.37|3469.64|3469.64|3467.1|3467.1|0
1684320000000|2023-05-17 10:40:00|3467.74|3467.74|3471.95|3471.95|3471.95|3471.95|3467.74|3467.74|0
1684320300000|2023-05-17 10:45:00|3472.46|3472.46|3472.96|3472.96|3472.96|3472.96|3471.18|3471.18|0
1684320600000|2023-05-17 10:50:00|3472.86|3472.86|3471.69|3471.69|3472.86|3472.86|3471.69|3471.69|0
1684320900000|2023-05-17 10:55:00|3472.96|3472.96|3474.5|3474.5|3474.5|3474.5|3472.96|3472.96|0
1684321200000|2023-05-17 11:00:00|3473.86|3473.86|3472.73|3472.73|3474.5|3474.5|3472.73|3472.73|0
1684321500000|2023-05-17 11:05:00|3473.36|3473.36|3471.45|3471.45|3474|3474|3471.45|3471.45|0
1684321800000|2023-05-17 11:10:00|3472.09|3472.09|3468.01|3468.01|3472.09|3472.09|3467.91|3467.91|0
1684322100000|2023-05-17 11:15:00|3467.51|3467.51|3467.94|3467.94|3467.94|3467.94|3466.67|3466.67|0
1684322400000|2023-05-17 11:20:00|3466.04|3466.04|3468.68|3468.68|3468.68|3468.68|3466.04|3466.04|0
1684322700000|2023-05-17 11:25:00|3468.08|3468.08|3469.11|3469.11|3469.32|3469.32|3467.41|3467.41|0
1684323000000|2023-05-17 11:30:00|3469.01|3469.01|3470.99|3470.99|3470.99|3470.99|3469.01|3469.01|0
1684323600000|2023-05-17 11:40:00|3471.19|3471.19|3472.59|3472.59|3473.3|3473.3|3471.19|3471.19|0
1684323900000|2023-05-17 11:45:00|3472.7|3472.7|3473|3473|3473|3473|3472.7|3472.7|0
1684324200000|2023-05-17 11:50:00|3472.9|3472.9|3474.6|3474.6|3474.6|3474.6|3472.9|3472.9|0
1684324500000|2023-05-17 11:55:00|3473.97|3473.97|3473.66|3473.66|3474.4|3474.4|3473.66|3473.66|0
1684324800000|2023-05-17 12:00:00|3474.3|3474.3|3474.63|3474.63|3474.63|3474.63|3473.36|3473.36|0
1684325100000|2023-05-17 12:05:00|3474.73|3474.73|3476.8|3476.8|3476.8|3476.8|3474.73|3474.73|0
1684325400000|2023-05-17 12:10:00|3475.53|3475.53|3475.77|3475.77|3475.77|3475.77|3475.13|3475.13|0
1684325700000|2023-05-17 12:15:00|3474.5|3474.5|3474.3|3474.3|3474.5|3474.5|3474.3|3474.3|0
1684326000000|2023-05-17 12:20:00|3474.13|3474.13|3475.07|3475.07|3475.7|3475.7|3472.86|3472.86|0
1684326300000|2023-05-17 12:25:00|3473.8|3473.8|3475.6|3475.6|3475.7|3475.7|3473.8|3473.8|0
1684326600000|2023-05-17 12:30:00|3474.97|3474.97|3475.6|3475.6|3475.6|3475.6|3473.06|3473.06|0
1684326900000|2023-05-17 12:35:00|3474.97|3474.97|3475.6|3475.6|3475.6|3475.6|3474.97|3474.97|0
1684327200000|2023-05-17 12:40:00|3474.33|3474.33|3475.6|3475.6|3476.24|3476.24|3473.06|3473.06|0
1684327500000|2023-05-17 12:45:00|3476.87|3476.87|3478.98|3478.98|3479.41|3479.41|3476.87|3476.87|0
1684327800000|2023-05-17 12:50:00|3479.61|3479.61|3478.98|3478.98|3480.25|3480.25|3478.34|3478.34|0
1684328100000|2023-05-17 12:55:00|3479.08|3479.08|3479.48|3479.48|3479.88|3479.88|3478.44|3478.44|0
1684328400000|2023-05-17 13:00:00|3480.11|3480.11|3481.38|3481.38|3481.38|3481.38|3480.11|3480.11|0
1684328700000|2023-05-17 13:05:00|3482.02|3482.02|3482.32|3482.32|3483.59|3483.59|3482.02|3482.02|0
1684329000000|2023-05-17 13:10:00|3481.69|3481.69|3484.33|3484.33|3484.96|3484.96|3481.69|3481.69|0
1684329300000|2023-05-17 13:15:00|3484.96|3484.96|3485.16|3485.16|3485.16|3485.16|3484.33|3484.33|0
1684329600000|2023-05-17 13:20:00|3485.8|3485.8|3486.16|3486.16|3486.43|3486.43|3485.8|3485.8|0
1684329900000|2023-05-17 13:25:00|3486.8|3486.8|3488.07|3488.07|3488.07|3488.07|3486.8|3486.8|0
1684330200000|2023-05-17 13:30:00|3488.7|3488.7|3487.23|3487.23|3488.7|3488.7|3484.59|3484.59|0
1684330500000|2023-05-17 13:35:00|3487.87|3487.87|3490.91|3490.91|3490.91|3490.91|3487.87|3487.87|0
1684330800000|2023-05-17 13:40:00|3489.64|3489.64|3490.57|3490.57|3490.57|3490.57|3488.37|3488.37|0
1684331100000|2023-05-17 13:45:00|3492.48|3492.48|3494.62|3494.62|3496.93|3496.93|3489.54|3489.54|0
1684331400000|2023-05-17 13:50:00|3494.42|3494.42|3492.21|3492.21|3494.42|3494.42|3491.77|3491.77|0
1684331700000|2023-05-17 13:55:00|3493.48|3493.48|3492.41|3492.41|3494.32|3494.32|3492.41|3492.41|0
1684332000000|2023-05-17 14:00:00|3492.58|3492.58|3492.14|3492.14|3492.58|3492.58|3490.67|3490.67|0
1684332300000|2023-05-17 14:05:00|3493.41|3493.41|3493.95|3493.95|3494.05|3494.05|3493.41|3493.41|0
1684332600000|2023-05-17 14:10:00|3495.22|3495.22|3490.87|3490.87|3495.22|3495.22|3490.87|3490.87|0
1684332900000|2023-05-17 14:15:00|3490.23|3490.23|3490.2|3490.2|3491.2|3491.2|3489.56|3489.56|0
1684333200000|2023-05-17 14:20:00|3489.9|3489.9|3492.34|3492.34|3492.34|3492.34|3488.83|3488.83|0
1684333500000|2023-05-17 14:25:00|3492.64|3492.64|3493.91|3493.91|3495.82|3495.82|3492.64|3492.64|0
1684333800000|2023-05-17 14:30:00|3494.54|3494.54|3494.31|3494.31|3494.95|3494.95|3494.31|3494.31|0
1684334100000|2023-05-17 14:35:00|3494.11|3494.11|3497.39|3497.39|3497.39|3497.39|3494.01|3494.01|0
1684334400000|2023-05-17 14:40:00|3496.75|3496.75|3503.35|3503.35|3503.35|3503.35|3496.75|3496.75|0
1684334700000|2023-05-17 14:45:00|3503.98|3503.98|3503.78|3503.78|3503.98|3503.98|3502.08|3502.08|0
1684335000000|2023-05-17 14:50:00|3504.08|3504.08|3504.62|3504.62|3505.45|3505.45|3502.38|3502.38|0
1684335300000|2023-05-17 14:55:00|3505.25|3505.25|3508.43|3508.43|3508.43|3508.43|3505.25|3505.25|0
1684335600000|2023-05-17 15:00:00|3509.06|3509.06|3517.42|3517.42|3517.42|3517.42|3509.06|3509.06|0
1684335900000|2023-05-17 15:05:00|3518.06|3518.06|3513.81|3513.81|3518.69|3518.69|3513.61|3513.61|0
1684336200000|2023-05-17 15:10:00|3514.45|3514.45|3513.41|3513.41|3520.1|3520.1|3510.97|3510.97|0
1684336500000|2023-05-17 15:15:00|3510.59|3510.59|3510.88|3510.88|3512.08|3512.08|3508.05|3508.05|0
1684336800000|2023-05-17 15:20:00|3510.24|3510.24|3510.99|3510.99|3510.99|3510.99|3508.91|3508.91|0
1684337100000|2023-05-17 15:25:00|3510.81|3510.81|3512.47|3512.47|3513.02|3513.02|3510.81|3510.81|0
1684394100000|2023-05-18 07:15:00|3560.05|3560.05|3564.28|3564.28|3564.91|3564.91|3556.54|3556.54|0
1684394400000|2023-05-18 07:20:00|3565.55|3565.55|3561.91|3561.91|3568.39|3568.39|3561.91|3561.91|0
1684394700000|2023-05-18 07:25:00|3560.5|3560.5|3557.9|3557.9|3561.71|3561.71|3556.69|3556.69|0
1684395000000|2023-05-18 07:30:00|3557.73|3557.73|3554.75|3554.75|3557.73|3557.73|3554.75|3554.75|0
1684395300000|2023-05-18 07:35:00|3557.29|3557.29|3563.54|3563.54|3566.18|3566.18|3557.29|3557.29|0
1684395600000|2023-05-18 07:40:00|3563.72|3563.72|3563.28|3563.28|3565.82|3565.82|3560.74|3560.74|0
1684395900000|2023-05-18 07:45:00|3564.55|3564.55|3567.15|3567.15|3567.35|3567.35|3563.28|3563.28|0
1684396200000|2023-05-18 07:50:00|3566.51|3566.51|3569.9|3569.9|3571.17|3571.17|3566.51|3566.51|0
1684396500000|2023-05-18 07:55:00|3568.89|3568.89|3566.75|3566.75|3569.83|3569.83|3566.02|3566.02|0
1684396800000|2023-05-18 08:00:00|3568.02|3568.02|3567.48|3567.48|3569.62|3569.62|3567.39|3567.39|0
1684397100000|2023-05-18 08:05:00|3568.75|3568.75|3574.71|3574.71|3575.34|3575.34|3568.75|3568.75|0
1684397400000|2023-05-18 08:10:00|3576.61|3576.61|3582.36|3582.36|3582.36|3582.36|3574.64|3574.64|0
1684397700000|2023-05-18 08:15:00|3581.09|3581.09|3579.01|3579.01|3581.19|3581.19|3579.01|3579.01|0
1684398000000|2023-05-18 08:20:00|3579.65|3579.65|3583.23|3583.23|3585.37|3585.37|3579.65|3579.65|0
1684398300000|2023-05-18 08:25:00|3582.59|3582.59|3583.47|3583.47|3585.37|3585.37|3581.62|3581.62|0
1684398600000|2023-05-18 08:30:00|3584.1|3584.1|3585.37|3585.37|3585.37|3585.37|3583.47|3583.47|0
1684398900000|2023-05-18 08:35:00|3584.74|3584.74|3584.98|3584.98|3586.25|3586.25|3584.74|3584.74|0
1684399200000|2023-05-18 08:40:00|3586.25|3586.25|3592.84|3592.84|3592.84|3592.84|3585.85|3585.85|0
1684399500000|2023-05-18 08:45:00|3592.2|3592.2|3591.83|3591.83|3592.84|3592.84|3589.66|3589.66|0
1684399800000|2023-05-18 08:50:00|3593.1|3593.1|3592.34|3592.34|3593.1|3593.1|3592.14|3592.14|0
1684400100000|2023-05-18 08:55:00|3590.43|3590.43|3587.62|3587.62|3591.7|3591.7|3587.62|3587.62|0
1684400400000|2023-05-18 09:00:00|3586.35|3586.35|3584.28|3584.28|3586.35|3586.35|3584.28|3584.28|0
1684400700000|2023-05-18 09:05:00|3583.88|3583.88|3582.27|3582.27|3583.88|3583.88|3581|3581|0
1684401000000|2023-05-18 09:10:00|3582.07|3582.07|3585.85|3585.85|3585.85|3585.85|3582.07|3582.07|0
1684401300000|2023-05-18 09:15:00|3585.68|3585.68|3585.77|3585.77|3585.77|3585.77|3585.05|3585.05|0
1684401600000|2023-05-18 09:20:00|3585.14|3585.14|3588.39|3588.39|3589.02|3589.02|3583.87|3583.87|0
1684401900000|2023-05-18 09:25:00|3587.89|3587.89|3590.76|3590.76|3592.2|3592.2|3587.89|3587.89|0
1684402200000|2023-05-18 09:30:00|3590.13|3590.13|3586.04|3586.04|3590.13|3590.13|3586.04|3586.04|0
1684402500000|2023-05-18 09:35:00|3587.31|3587.31|3588.58|3588.58|3588.58|3588.58|3586.68|3586.68|0
1684402800000|2023-05-18 09:40:00|3588.69|3588.69|3587.92|3587.92|3589.32|3589.32|3587.92|3587.92|0
1684403100000|2023-05-18 09:45:00|3588.12|3588.12|3591.86|3591.86|3591.86|3591.86|3588.05|3588.05|0
1684403400000|2023-05-18 09:50:00|3591.76|3591.76|3594.25|3594.25|3594.25|3594.25|3590.91|3590.91|0
1684403700000|2023-05-18 09:55:00|3593.85|3593.85|3594.48|3594.48|3594.48|3594.48|3593.85|3593.85|0
1684404000000|2023-05-18 10:00:00|3595.75|3595.75|3594.48|3594.48|3595.75|3595.75|3594.48|3594.48|0
1684404300000|2023-05-18 10:05:00|3593.85|3593.85|3592.84|3592.84|3593.85|3593.85|3592.84|3592.84|0
1684404600000|2023-05-18 10:10:00|3592.64|3592.64|3591.8|3591.8|3592.64|3592.64|3591.8|3591.8|0
1684404900000|2023-05-18 10:15:00|3590.7|3590.7|3590.7|3590.7|3590.7|3590.7|3590.7|3590.7|0
1684405200000|2023-05-18 10:20:00|3590.37|3590.37|3590.37|3590.37|3590.37|3590.37|3590.37|3590.37|0
1684405500000|2023-05-18 10:25:00|3589.73|3589.73|3592.77|3592.77|3592.77|3592.77|3589.73|3589.73|0
1684405800000|2023-05-18 10:30:00|3592.14|3592.14|3593.27|3593.27|3593.27|3593.27|3591.5|3591.5|0
1684406100000|2023-05-18 10:35:00|3593.91|3593.91|3592.64|3592.64|3593.91|3593.91|3592.64|3592.64|0
1684406400000|2023-05-18 10:40:00|3593.27|3593.27|3594.05|3594.05|3594.68|3594.68|3593.27|3593.27|0
1684406700000|2023-05-18 10:45:00|3594.15|3594.15|3594.15|3594.15|3595.42|3595.42|3593.51|3593.51|0
1684407000000|2023-05-18 10:50:00|3592.88|3592.88|3592.78|3592.78|3593.51|3593.51|3592.78|3592.78|0
1684407300000|2023-05-18 10:55:00|3592.14|3592.14|3590.77|3590.77|3592.14|3592.14|3590.77|3590.77|0
1684407600000|2023-05-18 11:00:00|3590.97|3590.97|3593.05|3593.05|3593.65|3593.65|3590.97|3590.97|0
1684407900000|2023-05-18 11:05:00|3593.68|3593.68|3592.31|3592.31|3593.68|3593.68|3589.57|3589.57|0
1684408200000|2023-05-18 11:10:00|3591.67|3591.67|3591|3591|3591.67|3591.67|3590.24|3590.24|0
1684408500000|2023-05-18 11:15:00|3589.73|3589.73|3588.6|3588.6|3591|3591|3588.6|3588.6|0
1684408800000|2023-05-18 11:20:00|3588.5|3588.5|3591.54|3591.54|3591.54|3591.54|3588.16|3588.16|0
1684409100000|2023-05-18 11:25:00|3592.17|3592.17|3592.34|3592.34|3592.81|3592.81|3591.54|3591.54|0
1684409400000|2023-05-18 11:30:00|3591.71|3591.71|3589.87|3589.87|3591.71|3591.71|3589.87|3589.87|0
1684409700000|2023-05-18 11:35:00|3590.5|3590.5|3589.23|3589.23|3590.5|3590.5|3589.23|3589.23|0
1684410000000|2023-05-18 11:40:00|3588.51|3588.51|3588.05|3588.05|3589.78|3589.78|3588.05|3588.05|0
1684410300000|2023-05-18 11:45:00|3587.95|3587.95|3588.99|3588.99|3590.03|3590.03|3587.95|3587.95|0
1684410600000|2023-05-18 11:50:00|3588.35|3588.35|3585.21|3585.21|3588.52|3588.52|3585.21|3585.21|0
1684410900000|2023-05-18 11:55:00|3585.84|3585.84|3584.95|3584.95|3585.84|3585.84|3584.79|3584.79|0
1684411200000|2023-05-18 12:00:00|3584.32|3584.32|3585.59|3585.59|3585.59|3585.59|3583.68|3583.68|0
1684411500000|2023-05-18 12:05:00|3585.76|3585.76|3585.39|3585.39|3586.22|3586.22|3585.39|3585.39|0
1684411800000|2023-05-18 12:10:00|3585.75|3585.75|3584.71|3584.71|3586.38|3586.38|3584.71|3584.71|0
1684412100000|2023-05-18 12:15:00|3584.88|3584.88|3584.88|3584.88|3584.88|3584.88|3584.88|3584.88|0
1684412400000|2023-05-18 12:20:00|3585.08|3585.08|3586.78|3586.78|3587.42|3587.42|3584.88|3584.88|0
1684412700000|2023-05-18 12:25:00|3587.09|3587.09|3587.15|3587.15|3587.15|3587.15|3586.05|3586.05|0
1684413000000|2023-05-18 12:30:00|3586.52|3586.52|3586.55|3586.55|3588.49|3588.49|3586.45|3586.45|0
1684413300000|2023-05-18 12:35:00|3586.45|3586.45|3583.94|3583.94|3586.45|3586.45|3583.94|3583.94|0
1684413600000|2023-05-18 12:40:00|3584.58|3584.58|3584.73|3584.73|3587.76|3587.76|3583.94|3583.94|0
1684413900000|2023-05-18 12:45:00|3585.37|3585.37|3583.52|3583.52|3585.37|3585.37|3582.66|3582.66|0
1684414200000|2023-05-18 12:50:00|3582.82|3582.82|3582.72|3582.72|3582.92|3582.92|3581.02|3581.02|0
1684414500000|2023-05-18 12:55:00|3582.09|3582.09|3581.07|3581.07|3582.72|3582.72|3580.61|3580.61|0
1684414800000|2023-05-18 13:00:00|3581.17|3581.17|3579.8|3579.8|3581.17|3581.17|3578.4|3578.4|0
1684415100000|2023-05-18 13:05:00|3578.53|3578.53|3579.78|3579.78|3579.98|3579.98|3578.53|3578.53|0
1684415400000|2023-05-18 13:10:00|3579.68|3579.68|3578.01|3578.01|3579.68|3579.68|3576.5|3576.5|0
1684415700000|2023-05-18 13:15:00|3577.37|3577.37|3577.34|3577.34|3577.94|3577.94|3576.5|3576.5|0
1684416000000|2023-05-18 13:20:00|3577.97|3577.97|3578.14|3578.14|3578.14|3578.14|3575.56|3575.56|0
1684416300000|2023-05-18 13:25:00|3578.24|3578.24|3576.26|3576.26|3578.24|3578.24|3575.33|3575.33|0
1684416600000|2023-05-18 13:30:00|3574.99|3574.99|3571.52|3571.52|3574.99|3574.99|3571.52|3571.52|0
1684416900000|2023-05-18 13:35:00|3570.92|3570.92|3569.27|3569.27|3571.32|3571.32|3566.53|3566.53|0
1684417200000|2023-05-18 13:40:00|3568|3568|3568.81|3568.81|3570.38|3570.38|3567.84|3567.84|0
1684417500000|2023-05-18 13:45:00|3568.7|3568.7|3566.53|3566.53|3569.24|3569.24|3566.36|3566.36|0
1684417800000|2023-05-18 13:50:00|3565.89|3565.89|3559.61|3559.61|3566.09|3566.09|3558.9|3558.9|0
1684418100000|2023-05-18 13:55:00|3560.24|3560.24|3562.42|3562.42|3563.59|3563.59|3560.24|3560.24|0
1684418400000|2023-05-18 14:00:00|3560.51|3560.51|3565.8|3565.8|3565.8|3565.8|3560.51|3560.51|0
1684418700000|2023-05-18 14:05:00|3566.43|3566.43|3569.31|3569.31|3570.62|3570.62|3565.8|3565.8|0
1684419000000|2023-05-18 14:10:00|3569.94|3569.94|3570.61|3570.61|3572.02|3572.02|3569.94|3569.94|0
1684419300000|2023-05-18 14:15:00|3569.97|3569.97|3566.09|3566.09|3569.97|3569.97|3566.09|3566.09|0
1684419600000|2023-05-18 14:20:00|3565.68|3565.68|3570.63|3570.63|3570.84|3570.84|3565.68|3565.68|0
1684419900000|2023-05-18 14:25:00|3570.43|3570.43|3570.43|3570.43|3570.43|3570.43|3567.26|3567.26|0
1684420200000|2023-05-18 14:30:00|3570.73|3570.73|3578.03|3578.03|3578.03|3578.03|3570.7|3570.7|0
1684420500000|2023-05-18 14:35:00|3581.2|3581.2|3581.53|3581.53|3582.5|3582.5|3579.96|3579.96|0
1684420800000|2023-05-18 14:40:00|3581.33|3581.33|3588.32|3588.32|3588.32|3588.32|3581.33|3581.33|0
1684421100000|2023-05-18 14:45:00|3587.05|3587.05|3584.68|3584.68|3587.05|3587.05|3582.53|3582.53|0
1684421400000|2023-05-18 14:50:00|3585.31|3585.31|3588.85|3588.85|3589.15|3589.15|3585.31|3585.31|0
1684421700000|2023-05-18 14:55:00|3587.58|3587.58|3594.04|3594.04|3594.04|3594.04|3586.95|3586.95|0
1684422000000|2023-05-18 15:00:00|3594.67|3594.67|3597.55|3597.55|3599.46|3599.46|3594.67|3594.67|0
1684422300000|2023-05-18 15:05:00|3597.75|3597.75|3601.96|3601.96|3603.47|3603.47|3597.12|3597.12|0
1684422600000|2023-05-18 15:10:00|3602.6|3602.6|3606.01|3606.01|3606.65|3606.65|3601.83|3601.83|0
1684422900000|2023-05-18 15:15:00|3605.37|3605.37|3602.24|3602.24|3605.78|3605.78|3602.24|3602.24|0
1684423200000|2023-05-18 15:20:00|3602.03|3602.03|3602.97|3602.97|3604.07|3604.07|3602.03|3602.03|0
1684423500000|2023-05-18 15:25:00|3604.24|3604.24|3603.26|3603.26|3605.67|3605.67|3601.63|3601.63|0
1684480500000|2023-05-19 07:15:00|3623.03|3623.03|3628.98|3628.98|3628.98|3628.98|3616.21|3616.21|0
1684480800000|2023-05-19 07:20:00|3629.39|3629.39|3624.78|3624.78|3629.39|3629.39|3622.41|3622.41|0
1684481100000|2023-05-19 07:25:00|3623.51|3623.51|3620.64|3620.64|3626.05|3626.05|3620.07|3620.07|0
1684481400000|2023-05-19 07:30:00|3622.54|3622.54|3620.16|3620.16|3623.99|3623.99|3619.17|3619.17|0
1684481700000|2023-05-19 07:35:00|3620.36|3620.36|3616.31|3616.31|3621.63|3621.63|3615.91|3615.91|0
1684482000000|2023-05-19 07:40:00|3616.48|3616.48|3623.77|3623.77|3623.77|3623.77|3615.21|3615.21|0
1684482300000|2023-05-19 07:45:00|3625.04|3625.04|3629.41|3629.41|3631.99|3631.99|3625.04|3625.04|0
1684482600000|2023-05-19 07:50:00|3629.31|3629.31|3633.79|3633.79|3633.79|3633.79|3628.51|3628.51|0
1684482900000|2023-05-19 07:55:00|3634.09|3634.09|3631.25|3631.25|3634.09|3634.09|3630.85|3630.85|0
1684483200000|2023-05-19 08:00:00|3631.05|3631.05|3628.74|3628.74|3631.05|3631.05|3626.37|3626.37|0
1684483500000|2023-05-19 08:05:00|3627.47|3627.47|3628.91|3628.91|3631.85|3631.85|3627.47|3627.47|0
1684483800000|2023-05-19 08:10:00|3628.5|3628.5|3625.66|3625.66|3628.81|3628.81|3625.36|3625.36|0
1684484100000|2023-05-19 08:15:00|3626.93|3626.93|3629.51|3629.51|3630.64|3630.64|3625.46|3625.46|0
1684484400000|2023-05-19 08:20:00|3629.41|3629.41|3628.9|3628.9|3632.38|3632.38|3628.9|3628.9|0
1684484700000|2023-05-19 08:25:00|3628.8|3628.8|3629.87|3629.87|3629.87|3629.87|3628.6|3628.6|0
1684485000000|2023-05-19 08:30:00|3629.67|3629.67|3636.33|3636.33|3637.43|3637.43|3629.67|3629.67|0
1684485300000|2023-05-19 08:35:00|3638.87|3638.87|3644.85|3644.85|3644.85|3644.85|3638.87|3638.87|0
1684485600000|2023-05-19 08:40:00|3643.58|3643.58|3634.59|3634.59|3643.58|3643.58|3634.59|3634.59|0
1684485900000|2023-05-19 08:45:00|3635.86|3635.86|3636.36|3636.36|3636.46|3636.46|3635.09|3635.09|0
1684486200000|2023-05-19 08:50:00|3633.82|3633.82|3634.22|3634.22|3634.53|3634.53|3632.55|3632.55|0
1684486500000|2023-05-19 08:55:00|3635.49|3635.49|3631.68|3631.68|3635.49|3635.49|3631.68|3631.68|0
1684486800000|2023-05-19 09:00:00|3632.95|3632.95|3633.05|3633.05|3633.05|3633.05|3632.75|3632.75|0
1684487100000|2023-05-19 09:05:00|3632.85|3632.85|3631.38|3631.38|3632.85|3632.85|3631.38|3631.38|0
1684487400000|2023-05-19 09:10:00|3630.98|3630.98|3630.98|3630.98|3630.98|3630.98|3630.98|3630.98|0
1684487700000|2023-05-19 09:15:00|3634.79|3634.79|3625.03|3625.03|3634.79|3634.79|3625.03|3625.03|0
1684488000000|2023-05-19 09:20:00|3626.3|3626.3|3623.76|3623.76|3626.3|3626.3|3622.49|3622.49|0
1684488300000|2023-05-19 09:25:00|3621.22|3621.22|3622.19|3622.19|3622.49|3622.49|3621.22|3621.22|0
1684488600000|2023-05-19 09:30:00|3620.92|3620.92|3620.05|3620.05|3620.92|3620.92|3618.74|3618.74|0
1684488900000|2023-05-19 09:35:00|3617.5|3617.5|3618.84|3618.84|3618.84|3618.84|3615.03|3615.03|0
1684489200000|2023-05-19 09:40:00|3619.04|3619.04|3620.71|3620.71|3620.71|3620.71|3619.04|3619.04|0
1684489500000|2023-05-19 09:45:00|3621.12|3621.12|3622.39|3622.39|3623.66|3623.66|3621.12|3621.12|0
1684489800000|2023-05-19 09:50:00|3623.66|3623.66|3625.23|3625.23|3626.5|3626.5|3622.69|3622.69|0
1684490100000|2023-05-19 09:55:00|3624.83|3624.83|3625.33|3625.33|3625.53|3625.53|3624.06|3624.06|0
1684490400000|2023-05-19 10:00:00|3624.06|3624.06|3625.43|3625.43|3625.53|3625.53|3624.06|3624.06|0
1684490700000|2023-05-19 10:05:00|3624.16|3624.16|3626.2|3626.2|3626.4|3626.4|3623.86|3623.86|0
1684491000000|2023-05-19 10:10:00|3626|3626|3624.22|3624.22|3627.27|3627.27|3624.22|3624.22|0
1684491300000|2023-05-19 10:15:00|3624.63|3624.63|3623.86|3623.86|3625.13|3625.13|3623.76|3623.76|0
1684491600000|2023-05-19 10:20:00|3625.13|3625.13|3626.1|3626.1|3626.2|3626.2|3624.83|3624.83|0
1684491900000|2023-05-19 10:25:00|3626|3626|3626|3626|3626|3626|3626|3626|0
1684492200000|2023-05-19 10:30:00|3627.27|3627.27|3627.27|3627.27|3627.27|3627.27|3627.27|3627.27|0
1684492500000|2023-05-19 10:35:00|3627.57|3627.57|3627.57|3627.57|3627.57|3627.57|3627.37|3627.37|0
1684492800000|2023-05-19 10:40:00|3627.4|3627.4|3628.77|3628.77|3628.77|3628.77|3627.3|3627.3|0
1684493100000|2023-05-19 10:45:00|3627.5|3627.5|3625.83|3625.83|3627.5|3627.5|3625.83|3625.83|0
1684493400000|2023-05-19 10:50:00|3625.67|3625.67|3626.17|3626.17|3626.17|3626.17|3624.7|3624.7|0
1684493700000|2023-05-19 10:55:00|3625.84|3625.84|3629.75|3629.75|3631.02|3631.02|3625.84|3625.84|0
1684494000000|2023-05-19 11:00:00|3629.55|3629.55|3629.65|3629.65|3629.65|3629.65|3629.55|3629.55|0
1684494300000|2023-05-19 11:05:00|3629.55|3629.55|3629.45|3629.45|3629.55|3629.55|3626.9|3626.9|0
1684494600000|2023-05-19 11:10:00|3629.35|3629.35|3630.45|3630.45|3630.45|3630.45|3628.88|3628.88|0
1684494900000|2023-05-19 11:15:00|3630.85|3630.85|3631.92|3631.92|3632.12|3632.12|3629.58|3629.58|0
1684495200000|2023-05-19 11:20:00|3633.19|3633.19|3633.19|3633.19|3633.19|3633.19|3633.19|3633.19|0
1684495500000|2023-05-19 11:25:00|3633.36|3633.36|3639.71|3639.71|3639.71|3639.71|3633.36|3633.36|0
1684495800000|2023-05-19 11:30:00|3639.91|3639.91|3642.09|3642.09|3642.09|3642.09|3639.55|3639.55|0
1684496100000|2023-05-19 11:35:00|3640.82|3640.82|3640.52|3640.52|3640.82|3640.82|3640.52|3640.52|0
1684496400000|2023-05-19 11:40:00|3643.06|3643.06|3642.39|3642.39|3643.06|3643.06|3641.49|3641.49|0
1684496700000|2023-05-19 11:45:00|3642.29|3642.29|3639.42|3639.42|3642.29|3642.29|3639.42|3639.42|0
1684497000000|2023-05-19 11:50:00|3640.69|3640.69|3642.86|3642.86|3642.86|3642.86|3640.69|3640.69|0
1684497300000|2023-05-19 11:55:00|3642.56|3642.56|3645.2|3645.2|3646.47|3646.47|3642.36|3642.36|0
1684497600000|2023-05-19 12:00:00|3646.47|3646.47|3646.98|3646.98|3648.25|3648.25|3646.47|3646.47|0
1684497900000|2023-05-19 12:05:00|3645.71|3645.71|3643.06|3643.06|3645.71|3645.71|3643.06|3643.06|0
1684498200000|2023-05-19 12:10:00|3642.76|3642.76|3644.64|3644.64|3644.64|3644.64|3642.66|3642.66|0
1684498500000|2023-05-19 12:15:00|3643.37|3643.37|3641.23|3641.23|3643.37|3643.37|3640.82|3640.82|0
1684498800000|2023-05-19 12:20:00|3643.77|3643.77|3644.37|3644.37|3644.37|3644.37|3643.77|3643.77|0
1684499100000|2023-05-19 12:25:00|3645.64|3645.64|3649.65|3649.65|3649.65|3649.65|3645.54|3645.54|0
1684499400000|2023-05-19 12:30:00|3648.38|3648.38|3648.28|3648.28|3648.38|3648.38|3648.18|3648.18|0
1684499700000|2023-05-19 12:35:00|3647.01|3647.01|3648.28|3648.28|3648.28|3648.28|3644.47|3644.47|0
1684500000000|2023-05-19 12:40:00|3647.01|3647.01|3645.64|3645.64|3647.01|3647.01|3645.64|3645.64|0
1684500300000|2023-05-19 12:45:00|3645.54|3645.54|3644.37|3644.37|3647.01|3647.01|3644.37|3644.37|0
1684500600000|2023-05-19 12:50:00|3644.17|3644.17|3644.94|3644.94|3647.78|3647.78|3643.97|3643.97|0
1684500900000|2023-05-19 12:55:00|3643.67|3643.67|3643.47|3643.47|3646.21|3646.21|3643.47|3643.47|0
1684501200000|2023-05-19 13:00:00|3642.76|3642.76|3639.22|3639.22|3642.76|3642.76|3639.22|3639.22|0
1684501500000|2023-05-19 13:05:00|3640.49|3640.49|3642.46|3642.46|3643.73|3643.73|3639.92|3639.92|0
1684501800000|2023-05-19 13:10:00|3641.19|3641.19|3641.46|3641.46|3641.46|3641.46|3640.19|3640.19|0
1684502100000|2023-05-19 13:15:00|3641.15|3641.15|3641.46|3641.46|3644|3644|3640.75|3640.75|0
1684502400000|2023-05-19 13:20:00|3641.56|3641.56|3645.1|3645.1|3645.27|3645.27|3641.56|3641.56|0
1684502700000|2023-05-19 13:25:00|3645.46|3645.46|3647.89|3647.89|3647.89|3647.89|3644.58|3644.58|0
1684503000000|2023-05-19 13:30:00|3648.29|3648.29|3646.88|3646.88|3648.29|3648.29|3646.88|3646.88|0
1684503300000|2023-05-19 13:35:00|3646.68|3646.68|3648.21|3648.21|3648.21|3648.21|3646.21|3646.21|0
1684503600000|2023-05-19 13:40:00|3646.94|3646.94|3648.61|3648.61|3648.61|3648.61|3645.87|3645.87|0
1684503900000|2023-05-19 13:45:00|3647.34|3647.34|3647.9|3647.9|3648.81|3648.81|3647.34|3647.34|0
1684504200000|2023-05-19 13:50:00|3647.2|3647.2|3649.91|3649.91|3649.91|3649.91|3646.64|3646.64|0
1684504500000|2023-05-19 13:55:00|3649.75|3649.75|3646.97|3646.97|3649.75|3649.75|3646.87|3646.87|0
1684504800000|2023-05-19 14:00:00|3646.77|3646.77|3643.06|3643.06|3646.87|3646.87|3642.86|3642.86|0
1684505100000|2023-05-19 14:05:00|3641.79|3641.79|3641.18|3641.18|3642.09|3642.09|3639.45|3639.45|0
1684505400000|2023-05-19 14:10:00|3639.91|3639.91|3641.18|3641.18|3641.18|3641.18|3637.37|3637.37|0
1684505700000|2023-05-19 14:15:00|3639.91|3639.91|3639.18|3639.18|3640.12|3640.12|3637.57|3637.57|0
1684506000000|2023-05-19 14:20:00|3639.08|3639.08|3635.47|3635.47|3639.08|3639.08|3635.47|3635.47|0
1684506300000|2023-05-19 14:25:00|3635.37|3635.37|3637.98|3637.98|3638.31|3638.31|3634.1|3634.1|0
1684506600000|2023-05-19 14:30:00|3638.08|3638.08|3633.2|3633.2|3638.08|3638.08|3631.72|3631.72|0
1684506900000|2023-05-19 14:35:00|3634.47|3634.47|3633.83|3633.83|3635.9|3635.9|3633.83|3633.83|0
1684507200000|2023-05-19 14:40:00|3633.99|3633.99|3633.99|3633.99|3634.2|3634.2|3632.72|3632.72|0
1684507500000|2023-05-19 14:45:00|3633.79|3633.79|3632.6|3632.6|3633.79|3633.79|3631.52|3631.52|0
1684507800000|2023-05-19 14:50:00|3632.77|3632.77|3631.25|3631.25|3633.01|3633.01|3631.25|3631.25|0
1684508100000|2023-05-19 14:55:00|3631.43|3631.43|3632.54|3632.54|3632.74|3632.74|3631.43|3631.43|0
1684508400000|2023-05-19 15:00:00|3632.64|3632.64|3632.34|3632.34|3632.64|3632.64|3632.34|3632.34|0
1684508700000|2023-05-19 15:05:00|3632.24|3632.24|3625.95|3625.95|3632.24|3632.24|3625.68|3625.68|0
1684509000000|2023-05-19 15:10:00|3625.59|3625.59|3622.45|3622.45|3625.85|3625.85|3622.15|3622.15|0
1684509300000|2023-05-19 15:15:00|3621.18|3621.18|3613.44|3613.44|3621.18|3621.18|3612.8|3612.8|0
1684509600000|2023-05-19 15:20:00|3614.08|3614.08|3616.52|3616.52|3617.25|3617.25|3613.34|3613.34|0
1684509900000|2023-05-19 15:25:00|3615.88|3615.88|3613.22|3613.22|3616.08|3616.08|3613.05|3613.05|0
1684739700000|2023-05-22 07:15:00|3590.6|3590.6|3582.77|3582.77|3590.6|3590.6|3580.23|3580.23|0
1684740000000|2023-05-22 07:20:00|3580.87|3580.87|3578.81|3578.81|3585.78|3585.78|3577.89|3577.89|0
1684740300000|2023-05-22 07:25:00|3578.71|3578.71|3582.52|3582.52|3583.15|3583.15|3577.87|3577.87|0
1684740600000|2023-05-22 07:30:00|3583.79|3583.79|3584.26|3584.26|3585.06|3585.06|3581.38|3581.38|0
1684740900000|2023-05-22 07:35:00|3586.8|3586.8|3588.97|3588.97|3590.24|3590.24|3586.8|3586.8|0
1684741200000|2023-05-22 07:40:00|3590.88|3590.88|3594.25|3594.25|3594.25|3594.25|3590.88|3590.88|0
1684741500000|2023-05-22 07:45:00|3594.15|3594.15|3598.47|3598.47|3598.47|3598.47|3594.15|3594.15|0
1684741800000|2023-05-22 07:50:00|3598.67|3598.67|3598.33|3598.33|3599.5|3599.5|3597.4|3597.4|0
1684742100000|2023-05-22 07:55:00|3598.97|3598.97|3602.14|3602.14|3602.88|3602.88|3598.97|3598.97|0
1684742400000|2023-05-22 08:00:00|3602.25|3602.25|3608.43|3608.43|3609.7|3609.7|3596.36|3596.36|0
1684742700000|2023-05-22 08:05:00|3609.07|3609.07|3608.43|3608.43|3610.34|3610.34|3606.53|3606.53|0
1684743000000|2023-05-22 08:10:00|3608.53|3608.53|3607.82|3607.82|3610.36|3610.36|3607.82|3607.82|0
1684743300000|2023-05-22 08:15:00|3608.46|3608.46|3607.52|3607.52|3608.56|3608.56|3604.98|3604.98|0
1684743600000|2023-05-22 08:20:00|3608.16|3608.16|3608.99|3608.99|3608.99|3608.99|3604.88|3604.88|0
1684743900000|2023-05-22 08:25:00|3609.63|3609.63|3607.82|3607.82|3609.73|3609.73|3607.82|3607.82|0
1684744200000|2023-05-22 08:30:00|3606.55|3606.55|3601.27|3601.27|3606.55|3606.55|3600.64|3600.64|0
1684744500000|2023-05-22 08:35:00|3601.91|3601.91|3599.16|3599.16|3602.54|3602.54|3597.89|3597.89|0
1684744800000|2023-05-22 08:40:00|3599.37|3599.37|3600.84|3600.84|3601.47|3601.47|3599.37|3599.37|0
1684745100000|2023-05-22 08:45:00|3602.11|3602.11|3604.15|3604.15|3604.25|3604.25|3602.11|3602.11|0
1684745400000|2023-05-22 08:50:00|3604.78|3604.78|3606.05|3606.05|3607.32|3607.32|3604.78|3604.78|0
1684745700000|2023-05-22 08:55:00|3606.56|3606.56|3605.39|3605.39|3606.66|3606.66|3604.75|3604.75|0
1684746000000|2023-05-22 09:00:00|3605.59|3605.59|3608.83|3608.83|3608.83|3608.83|3605.59|3605.59|0
1684746300000|2023-05-22 09:05:00|3608.2|3608.2|3600.14|3600.14|3608.2|3608.2|3598.87|3598.87|0
1684746600000|2023-05-22 09:10:00|3600.24|3600.24|3600.34|3600.34|3600.98|3600.98|3598.97|3598.97|0
1684746900000|2023-05-22 09:15:00|3601.61|3601.61|3603.52|3603.52|3603.52|3603.52|3601.61|3601.61|0
1684747200000|2023-05-22 09:20:00|3602.88|3602.88|3604.39|3604.39|3604.39|3604.39|3602.88|3602.88|0
1684747500000|2023-05-22 09:25:00|3604.59|3604.59|3604.35|3604.35|3604.59|3604.59|3603.32|3603.32|0
1684747800000|2023-05-22 09:30:00|3603.72|3603.72|3605.29|3605.29|3606.66|3606.66|3603.72|3603.72|0
1684748100000|2023-05-22 09:35:00|3604.66|3604.66|3604.02|3604.02|3604.66|3604.66|3604.02|3604.02|0
1684748400000|2023-05-22 09:40:00|3604.12|3604.12|3609.1|3609.1|3609.1|3609.1|3604.12|3604.12|0
1684748700000|2023-05-22 09:45:00|3609.74|3609.74|3610.71|3610.71|3610.71|3610.71|3608.8|3608.8|0
1684749000000|2023-05-22 09:50:00|3611.98|3611.98|3614.99|3614.99|3617.53|3617.53|3611.98|3611.98|0
1684749300000|2023-05-22 09:55:00|3615.19|3615.19|3615.26|3615.26|3616.73|3616.73|3614.45|3614.45|0
1684749600000|2023-05-22 10:00:00|3615.66|3615.66|3612.31|3612.31|3615.66|3615.66|3611.68|3611.68|0
1684749900000|2023-05-22 10:05:00|3612.11|3612.11|3610.84|3610.84|3612.11|3612.11|3609.57|3609.57|0
1684750200000|2023-05-22 10:10:00|3609.57|3609.57|3613.08|3613.08|3613.08|3613.08|3609.27|3609.27|0
1684750500000|2023-05-22 10:15:00|3613.72|3613.72|3614.39|3614.39|3616.26|3616.26|3613.72|3613.72|0
1684750800000|2023-05-22 10:20:00|3612.48|3612.48|3613.62|3613.62|3613.62|3613.62|3611.84|3611.84|0
1684751100000|2023-05-22 10:25:00|3613.52|3613.52|3614.05|3614.05|3614.79|3614.79|3613.52|3613.52|0
1684751400000|2023-05-22 10:30:00|3611.51|3611.51|3609.6|3609.6|3611.51|3611.51|3608.33|3608.33|0
1684751700000|2023-05-22 10:35:00|3609.5|3609.5|3607.6|3607.6|3610.44|3610.44|3607.6|3607.6|0
1684752000000|2023-05-22 10:40:00|3607.7|3607.7|3603.35|3603.35|3607.7|3607.7|3603.35|3603.35|0
1684752300000|2023-05-22 10:45:00|3602.72|3602.72|3600.81|3600.81|3602.72|3602.72|3600.81|3600.81|0
1684752600000|2023-05-22 10:50:00|3600.18|3600.18|3601.45|3601.45|3602.08|3602.08|3600.18|3600.18|0
1684752900000|2023-05-22 10:55:00|3600.74|3600.74|3599.78|3599.78|3600.95|3600.95|3599.78|3599.78|0
1684753200000|2023-05-22 11:00:00|3598.5|3598.5|3598.08|3598.08|3598.81|3598.81|3598.08|3598.08|0
1684753500000|2023-05-22 11:05:00|3598.18|3598.18|3600.39|3600.39|3600.39|3600.39|3598.18|3598.18|0
1684753800000|2023-05-22 11:10:00|3600.29|3600.29|3601.43|3601.43|3601.43|3601.43|3600.06|3600.06|0
1684754100000|2023-05-22 11:15:00|3600.79|3600.79|3601.43|3601.43|3601.43|3601.43|3600.79|3600.79|0
1684754400000|2023-05-22 11:20:00|3601.53|3601.53|3601.73|3601.73|3601.83|3601.83|3601.53|3601.53|0
1684754700000|2023-05-22 11:25:00|3601.19|3601.19|3599.42|3599.42|3601.19|3601.19|3599.36|3599.36|0
1684755000000|2023-05-22 11:30:00|3600.06|3600.06|3601.33|3601.33|3601.43|3601.43|3599.42|3599.42|0
1684755300000|2023-05-22 11:35:00|3600.06|3600.06|3601.23|3601.23|3601.23|3601.23|3598.05|3598.05|0
1684755600000|2023-05-22 11:40:00|3601.86|3601.86|3602.43|3602.43|3602.83|3602.83|3601.56|3601.56|0
1684755900000|2023-05-22 11:45:00|3603.06|3603.06|3604.23|3604.23|3604.23|3604.23|3602.66|3602.66|0
1684756200000|2023-05-22 11:50:00|3603.83|3603.83|3605.08|3605.08|3606.35|3606.35|3603.65|3603.65|0
1684756500000|2023-05-22 11:55:00|3605.72|3605.72|3607.06|3607.06|3607.06|3607.06|3604.11|3604.11|0
1684756800000|2023-05-22 12:00:00|3606.95|3606.95|3607.82|3607.82|3608.23|3608.23|3606.32|3606.32|0
1684757100000|2023-05-22 12:05:00|3609.09|3609.09|3606.45|3606.45|3609.09|3609.09|3606.45|3606.45|0
1684757400000|2023-05-22 12:10:00|3606.12|3606.12|3603.01|3603.01|3606.59|3606.59|3602.37|3602.37|0
1684757700000|2023-05-22 12:15:00|3599.83|3599.83|3599.73|3599.73|3600.47|3600.47|3598.56|3598.56|0
1684758000000|2023-05-22 12:20:00|3599.83|3599.83|3600.03|3600.03|3601.2|3601.2|3599.3|3599.3|0
1684758300000|2023-05-22 12:25:00|3599.4|3599.4|3599.93|3599.93|3600.77|3600.77|3599.3|3599.3|0
1684758600000|2023-05-22 12:30:00|3599.83|3599.83|3599.3|3599.3|3600.47|3600.47|3599.2|3599.2|0
1684758900000|2023-05-22 12:35:00|3598.66|3598.66|3600.37|3600.37|3600.37|3600.37|3598.66|3598.66|0
1684759200000|2023-05-22 12:40:00|3600.57|3600.57|3597.49|3597.49|3600.77|3600.77|3597.49|3597.49|0
1684759500000|2023-05-22 12:45:00|3597.59|3597.59|3599.5|3599.5|3600.14|3600.14|3596.96|3596.96|0
1684759800000|2023-05-22 12:50:00|3600.14|3600.14|3602.48|3602.48|3603.11|3603.11|3598.56|3598.56|0
1684760100000|2023-05-22 12:55:00|3601.84|3601.84|3603.51|3603.51|3603.71|3603.71|3601.41|3601.41|0
1684760400000|2023-05-22 13:00:00|3603.21|3603.21|3604.48|3604.48|3605.12|3605.12|3602.58|3602.58|0
1684760700000|2023-05-22 13:05:00|3604.08|3604.08|3604.41|3604.41|3604.71|3604.71|3603.14|3603.14|0
1684761000000|2023-05-22 13:10:00|3605.05|3605.05|3607.79|3607.79|3608.22|3608.22|3605.05|3605.05|0
1684761300000|2023-05-22 13:15:00|3607.15|3607.15|3608.43|3608.43|3608.43|3608.43|3607.15|3607.15|0
1684761600000|2023-05-22 13:20:00|3608.32|3608.32|3608.68|3608.68|3609.41|3609.41|3608.14|3608.14|0
1684761900000|2023-05-22 13:25:00|3609.31|3609.31|3609.62|3609.62|3609.62|3609.62|3609.31|3609.31|0
1684762200000|2023-05-22 13:30:00|3609.41|3609.41|3605.4|3605.4|3610.05|3610.05|3604.2|3604.2|0
1684762500000|2023-05-22 13:35:00|3604.76|3604.76|3601.01|3601.01|3604.76|3604.76|3601.01|3601.01|0
1684762800000|2023-05-22 13:40:00|3601.11|3601.11|3599.44|3599.44|3605.56|3605.56|3599.34|3599.34|0
1684763100000|2023-05-22 13:45:00|3601.35|3601.35|3600.71|3600.71|3601.35|3601.35|3597.97|3597.97|0
1684763400000|2023-05-22 13:50:00|3600.08|3600.08|3605.89|3605.89|3605.89|3605.89|3600.08|3600.08|0
1684763700000|2023-05-22 13:55:00|3607.17|3607.17|3598.42|3598.42|3607.8|3607.8|3598.42|3598.42|0
1684764000000|2023-05-22 14:00:00|3597.15|3597.15|3594.88|3594.88|3597.15|3597.15|3594.88|3594.88|0
1684764300000|2023-05-22 14:05:00|3595.51|3595.51|3589.29|3589.29|3597.42|3597.42|3588.02|3588.02|0
1684764600000|2023-05-22 14:10:00|3590.56|3590.56|3594.24|3594.24|3594.24|3594.24|3589.76|3589.76|0
1684764900000|2023-05-22 14:15:00|3594.34|3594.34|3590.82|3590.82|3594.54|3594.54|3589.55|3589.55|0
1684765200000|2023-05-22 14:20:00|3590.92|3590.92|3595.16|3595.16|3595.16|3595.16|3589.65|3589.65|0
1684765500000|2023-05-22 14:25:00|3594.53|3594.53|3595.43|3595.43|3597.1|3597.1|3594.53|3594.53|0
1684765800000|2023-05-22 14:30:00|3594.79|3594.79|3597.97|3597.97|3598.61|3598.61|3594.69|3594.69|0
1684766100000|2023-05-22 14:35:00|3598.07|3598.07|3602.52|3602.52|3602.52|3602.52|3596.8|3596.8|0
1684766400000|2023-05-22 14:40:00|3602.72|3602.72|3599.12|3599.12|3602.72|3602.72|3597.01|3597.01|0
1684766700000|2023-05-22 14:45:00|3597.85|3597.85|3601.08|3601.08|3602.35|3602.35|3597.21|3597.21|0
1684767000000|2023-05-22 14:50:00|3601.72|3601.72|3604.43|3604.43|3605.2|3605.2|3601.72|3601.72|0
1684767300000|2023-05-22 14:55:00|3603.16|3603.16|3607.7|3607.7|3607.7|3607.7|3603.16|3603.16|0
1684767600000|2023-05-22 15:00:00|3607.8|3607.8|3607.57|3607.57|3611.61|3611.61|3606.53|3606.53|0
1684767900000|2023-05-22 15:05:00|3606.93|3606.93|3609.38|3609.38|3609.38|3609.38|3605.66|3605.66|0
1684768200000|2023-05-22 15:10:00|3609.19|3609.19|3612.04|3612.04|3613.31|3613.31|3608.66|3608.66|0
1684768500000|2023-05-22 15:15:00|3612.14|3612.14|3609.75|3609.75|3612.14|3612.14|3608.66|3608.66|0
1684768800000|2023-05-22 15:20:00|3609.65|3609.65|3614.3|3614.3|3614.93|3614.93|3609.65|3609.65|0
1684769100000|2023-05-22 15:25:00|3614.13|3614.13|3616.94|3616.94|3618.98|3618.98|3613.49|3613.49|0
1684826100000|2023-05-23 07:15:00|3615.1|3615.1|3611.75|3611.75|3617.74|3617.74|3611.12|3611.12|0
1684826400000|2023-05-23 07:20:00|3613.66|3613.66|3618.9|3618.9|3619.3|3619.3|3613.66|3613.66|0
1684826700000|2023-05-23 07:25:00|3617.62|3617.62|3610.69|3610.69|3617.62|3617.62|3610.05|3610.05|0
1684827000000|2023-05-23 07:30:00|3609.42|3609.42|3608.81|3608.81|3609.42|3609.42|3604.9|3604.9|0
1684827300000|2023-05-23 07:35:00|3607.54|3607.54|3604.23|3604.23|3608.58|3608.58|3603.4|3603.4|0
1684827600000|2023-05-23 07:40:00|3604.59|3604.59|3602.65|3602.65|3608.06|3608.06|3602.65|3602.65|0
1684827900000|2023-05-23 07:45:00|3602.01|3602.01|3603.38|3603.38|3605.19|3605.19|3602.01|3602.01|0
1684828200000|2023-05-23 07:50:00|3603.28|3603.28|3606.39|3606.39|3609.63|3609.63|3603.28|3603.28|0
1684828500000|2023-05-23 07:55:00|3606.59|3606.59|3606.49|3606.49|3608.49|3608.49|3603.92|3603.92|0
1684828800000|2023-05-23 08:00:00|3605.85|3605.85|3606.49|3606.49|3609.03|3609.03|3605.75|3605.75|0
1684829100000|2023-05-23 08:05:00|3606.38|3606.38|3605.62|3605.62|3607.22|3607.22|3605.32|3605.32|0
1684829400000|2023-05-23 08:10:00|3606.89|3606.89|3590.5|3590.5|3606.99|3606.99|3589.23|3589.23|0
1684829700000|2023-05-23 08:15:00|3591.77|3591.77|3593.04|3593.04|3595.59|3595.59|3591.77|3591.77|0
1684830000000|2023-05-23 08:20:00|3587.33|3587.33|3588.23|3588.23|3589.87|3589.87|3586.06|3586.06|0
1684830300000|2023-05-23 08:25:00|3588.39|3588.39|3586.52|3586.52|3588.39|3588.39|3586.52|3586.52|0
1684830600000|2023-05-23 08:30:00|3586.42|3586.42|3587.16|3587.16|3587.16|3587.16|3586.42|3586.42|0
1684830900000|2023-05-23 08:35:00|3587.79|3587.79|3590.97|3590.97|3590.97|3590.97|3587.79|3587.79|0
1684831200000|2023-05-23 08:40:00|3590.33|3590.33|3579.84|3579.84|3590.97|3590.97|3579.84|3579.84|0
1684831500000|2023-05-23 08:45:00|3579.2|3579.2|3579.47|3579.47|3582.01|3582.01|3579.2|3579.2|0
1684831800000|2023-05-23 08:50:00|3579.11|3579.11|3581.01|3581.01|3581.65|3581.65|3579.11|3579.11|0
1684832100000|2023-05-23 08:55:00|3579.74|3579.74|3587.84|3587.84|3588|3588|3579.74|3579.74|0
1684832400000|2023-05-23 09:00:00|3589.74|3589.74|3588.04|3588.04|3589.74|3589.74|3587.84|3587.84|0
1684832700000|2023-05-23 09:05:00|3589.31|3589.31|3591.85|3591.85|3594.39|3594.39|3589.31|3589.31|0
1684833000000|2023-05-23 09:10:00|3593.75|3593.75|3592.89|3592.89|3594.39|3594.39|3592.25|3592.25|0
1684833300000|2023-05-23 09:15:00|3591.62|3591.62|3589.44|3589.44|3592.89|3592.89|3587.54|3587.54|0
1684833600000|2023-05-23 09:20:00|3589.14|3589.14|3579.61|3579.61|3591.68|3591.68|3578.98|3578.98|0
1684833900000|2023-05-23 09:25:00|3580.88|3580.88|3580.19|3580.19|3580.88|3580.88|3578.88|3578.88|0
1684834200000|2023-05-23 09:30:00|3580.29|3580.29|3575.94|3575.94|3580.29|3580.29|3574.57|3574.57|0
1684834500000|2023-05-23 09:35:00|3576.58|3576.58|3574.67|3574.67|3577.21|3577.21|3574.67|3574.67|0
1684834800000|2023-05-23 09:40:00|3574.03|3574.03|3572.13|3572.13|3578.48|3578.48|3572.13|3572.13|0
1684835100000|2023-05-23 09:45:00|3572.76|3572.76|3573.1|3573.1|3573.4|3573.4|3570.86|3570.86|0
1684835400000|2023-05-23 09:50:00|3573.6|3573.6|3570.12|3570.12|3573.6|3573.6|3569.49|3569.49|0
1684835700000|2023-05-23 09:55:00|3570.32|3570.32|3565.54|3565.54|3570.32|3570.32|3565.54|3565.54|0
1684836000000|2023-05-23 10:00:00|3565.44|3565.44|3558.76|3558.76|3565.44|3565.44|3557.49|3557.49|0
1684836300000|2023-05-23 10:05:00|3558.56|3558.56|3561.86|3561.86|3562.37|3562.37|3558.56|3558.56|0
1684836600000|2023-05-23 10:10:00|3561.96|3561.96|3564|3564|3565.27|3565.27|3561.7|3561.7|0
1684836900000|2023-05-23 10:15:00|3565.27|3565.27|3564.93|3564.93|3565.47|3565.47|3564.93|3564.93|0
1684837200000|2023-05-23 10:20:00|3568.11|3568.11|3579.44|3579.44|3584.52|3584.52|3566.84|3566.84|0
1684837500000|2023-05-23 10:25:00|3579.04|3579.04|3578.94|3578.94|3580.84|3580.84|3577.77|3577.77|0
1684837800000|2023-05-23 10:30:00|3577.67|3577.67|3577.03|3577.03|3578.3|3578.3|3577.03|3577.03|0
1684838100000|2023-05-23 10:35:00|3576.63|3576.63|3577.67|3577.67|3578.3|3578.3|3576.63|3576.63|0
1684838400000|2023-05-23 10:40:00|3578.94|3578.94|3584.42|3584.42|3584.42|3584.42|3578.94|3578.94|0
1684839000000|2023-05-23 10:50:00|3582.52|3582.52|3583.69|3583.69|3583.69|3583.69|3582.42|3582.42|0
1684839300000|2023-05-23 10:55:00|3583.89|3583.89|3584.62|3584.62|3585.89|3585.89|3583.89|3583.89|0
1684839600000|2023-05-23 11:00:00|3585.26|3585.26|3579.44|3579.44|3585.26|3585.26|3579.44|3579.44|0
1684839900000|2023-05-23 11:05:00|3581.98|3581.98|3585.79|3585.79|3585.79|3585.79|3581.98|3581.98|0
1684840200000|2023-05-23 11:10:00|3584.52|3584.52|3576.94|3576.94|3584.52|3584.52|3576.27|3576.27|0
1684840500000|2023-05-23 11:15:00|3577.57|3577.57|3575.97|3575.97|3577.57|3577.57|3575.03|3575.03|0
1684840800000|2023-05-23 11:20:00|3575.66|3575.66|3576.3|3576.3|3576.3|3576.3|3575.66|3575.66|0
1684841100000|2023-05-23 11:25:00|3575.66|3575.66|3587.4|3587.4|3587.4|3587.4|3575.66|3575.66|0
1684841400000|2023-05-23 11:30:00|3585.5|3585.5|3580.41|3580.41|3585.5|3585.5|3579.04|3579.04|0
1684841700000|2023-05-23 11:35:00|3579.14|3579.14|3580.08|3580.08|3580.41|3580.41|3579.14|3579.14|0
1684842000000|2023-05-23 11:40:00|3579.98|3579.98|3575.43|3575.43|3579.98|3579.98|3575.43|3575.43|0
1684842300000|2023-05-23 11:45:00|3575.1|3575.1|3576.37|3576.37|3577.64|3577.64|3575.1|3575.1|0
1684842600000|2023-05-23 11:50:00|3577.01|3577.01|3575.63|3575.63|3577.01|3577.01|3575.63|3575.63|0
1684842900000|2023-05-23 11:55:00|3576.9|3576.9|3578.18|3578.18|3581.99|3581.99|3576.9|3576.9|0
1684843200000|2023-05-23 12:00:00|3579.45|3579.45|3579.45|3579.45|3581.35|3581.35|3579.45|3579.45|0
1684843500000|2023-05-23 12:05:00|3576.9|3576.9|3574.26|3574.26|3576.9|3576.9|3574.26|3574.26|0
1684843800000|2023-05-23 12:10:00|3575.53|3575.53|3575.43|3575.43|3575.53|3575.53|3573.76|3573.76|0
1684844100000|2023-05-23 12:15:00|3576.07|3576.07|3577.37|3577.37|3577.37|3577.37|3576.07|3576.07|0
1684844400000|2023-05-23 12:20:00|3577.27|3577.27|3578.44|3578.44|3579.71|3579.71|3575.26|3575.26|0
1684844700000|2023-05-23 12:25:00|3582.25|3582.25|3580.78|3580.78|3582.25|3582.25|3580.14|3580.14|0
1684845000000|2023-05-23 12:30:00|3578.87|3578.87|3580.54|3580.54|3580.54|3580.54|3577.6|3577.6|0
1684845300000|2023-05-23 12:35:00|3579.91|3579.91|3579.51|3579.51|3581.58|3581.58|3579.51|3579.51|0
1684845600000|2023-05-23 12:40:00|3579.31|3579.31|3579.61|3579.61|3579.61|3579.61|3579.31|3579.31|0
1684845900000|2023-05-23 12:45:00|3579.71|3579.71|3579.54|3579.54|3580.75|3580.75|3579.18|3579.18|0
1684846200000|2023-05-23 12:50:00|3579.38|3579.38|3584.66|3584.66|3584.66|3584.66|3579.38|3579.38|0
1684846500000|2023-05-23 12:55:00|3583.39|3583.39|3584.13|3584.13|3584.13|3584.13|3583.39|3583.39|0
1684846800000|2023-05-23 13:00:00|3586.03|3586.03|3585.06|3585.06|3586.23|3586.23|3584.96|3584.96|0
1684847100000|2023-05-23 13:05:00|3584.96|3584.96|3585.4|3585.4|3586.03|3586.03|3584.76|3584.76|0
1684847400000|2023-05-23 13:10:00|3584.76|3584.76|3583.16|3583.16|3585.4|3585.4|3582.55|3582.55|0
1684847700000|2023-05-23 13:15:00|3583.46|3583.46|3581.13|3581.13|3583.56|3583.56|3580.78|3580.78|0
1684848000000|2023-05-23 13:20:00|3582.4|3582.4|3581.89|3581.89|3583.06|3583.06|3581.79|3581.79|0
1684848300000|2023-05-23 13:25:00|3579.99|3579.99|3580.62|3580.62|3580.62|3580.62|3579.99|3579.99|0
1684848600000|2023-05-23 13:30:00|3581.89|3581.89|3576.14|3576.14|3585.4|3585.4|3576.14|3576.14|0
1684848900000|2023-05-23 13:35:00|3575.84|3575.84|3563.07|3563.07|3575.84|3575.84|3560.09|3560.09|0
1684849200000|2023-05-23 13:40:00|3557.98|3557.98|3552.17|3552.17|3557.98|3557.98|3552.17|3552.17|0
1684849500000|2023-05-23 13:45:00|3552.8|3552.8|3558.79|3558.79|3561.8|3561.8|3552.8|3552.8|0
1684849800000|2023-05-23 13:50:00|3557.52|3557.52|3554.24|3554.24|3558.15|3558.15|3552.87|3552.87|0
1684850100000|2023-05-23 13:55:00|3554.14|3554.14|3554.91|3554.91|3558.59|3558.59|3554.14|3554.14|0
1684850400000|2023-05-23 14:00:00|3555.54|3555.54|3556.85|3556.85|3561.09|3561.09|3555.54|3555.54|0
1684850700000|2023-05-23 14:05:00|3556.65|3556.65|3559.54|3559.54|3560.81|3560.81|3555.91|3555.91|0
1684851000000|2023-05-23 14:10:00|3558.9|3558.9|3558.6|3558.6|3560.17|3560.17|3558.6|3558.6|0
1684851300000|2023-05-23 14:15:00|3558.7|3558.7|3565.69|3565.69|3568.33|3568.33|3557.43|3557.43|0
1684851600000|2023-05-23 14:20:00|3563.78|3563.78|3567.16|3567.16|3567.16|3567.16|3561.78|3561.78|0
1684851900000|2023-05-23 14:25:00|3568.43|3568.43|3565.69|3565.69|3569.7|3569.7|3564.72|3564.72|0
1684852200000|2023-05-23 14:30:00|3565.05|3565.05|3562.51|3562.51|3565.15|3565.15|3561.98|3561.98|0
1684852500000|2023-05-23 14:35:00|3562.31|3562.31|3559.77|3559.77|3562.41|3562.41|3559.13|3559.13|0
1684852800000|2023-05-23 14:40:00|3559.13|3559.13|3555.52|3555.52|3559.23|3559.23|3555.42|3555.42|0
1684853100000|2023-05-23 14:45:00|3554.25|3554.25|3549.77|3549.77|3554.25|3554.25|3549.77|3549.77|0
1684853400000|2023-05-23 14:50:00|3549.14|3549.14|3547.26|3547.26|3549.47|3549.47|3546.29|3546.29|0
1684853700000|2023-05-23 14:55:00|3547.56|3547.56|3550.61|3550.61|3550.61|3550.61|3547.56|3547.56|0
1684854000000|2023-05-23 15:00:00|3551.24|3551.24|3551.38|3551.38|3552.41|3552.41|3550.74|3550.74|0
1684854300000|2023-05-23 15:05:00|3551.58|3551.58|3554.45|3554.45|3554.45|3554.45|3550.94|3550.94|0
1684854600000|2023-05-23 15:10:00|3554.55|3554.55|3551.68|3551.68|3554.55|3554.55|3551.51|3551.51|0
1684854900000|2023-05-23 15:15:00|3552.31|3552.31|3559.4|3559.4|3561.94|3561.94|3552.31|3552.31|0
1684855200000|2023-05-23 15:20:00|3558.13|3558.13|3556.76|3556.76|3558.13|3558.13|3554.95|3554.95|0
1684855500000|2023-05-23 15:25:00|3556.93|3556.93|3555.22|3555.22|3557.29|3557.29|3553.95|3553.95|0
1684912500000|2023-05-24 07:15:00|3489.5|3489.5|3472.16|3472.16|3489.5|3489.5|3472.16|3472.16|0
1684912800000|2023-05-24 07:20:00|3473.43|3473.43|3471.76|3471.76|3473.43|3473.43|3464.47|3464.47|0
1684913100000|2023-05-24 07:25:00|3470.49|3470.49|3476.32|3476.32|3476.32|3476.32|3470.49|3470.49|0
1684913400000|2023-05-24 07:30:00|3476.95|3476.95|3479.86|3479.86|3482.75|3482.75|3474.78|3474.78|0
1684913700000|2023-05-24 07:35:00|3479.69|3479.69|3478.01|3478.01|3482.62|3482.62|3478.01|3478.01|0
1684914000000|2023-05-24 07:40:00|3477.91|3477.91|3478.53|3478.53|3480.43|3480.43|3476.47|3476.47|0
1684914300000|2023-05-24 07:45:00|3477.26|3477.26|3485.46|3485.46|3485.46|3485.46|3477.26|3477.26|0
1684914600000|2023-05-24 07:50:00|3484.19|3484.19|3483.08|3483.08|3486.15|3486.15|3482.92|3482.92|0
1684914900000|2023-05-24 07:55:00|3484.35|3484.35|3487.36|3487.36|3488.25|3488.25|3484.15|3484.15|0
1684915200000|2023-05-24 08:00:00|3484.82|3484.82|3486.46|3486.46|3492.81|3492.81|3482.18|3482.18|0
1684915500000|2023-05-24 08:05:00|3487.73|3487.73|3488.92|3488.92|3489.55|3489.55|3487.73|3487.73|0
1684915800000|2023-05-24 08:10:00|3488.71|3488.71|3483.48|3483.48|3488.71|3488.71|3483.48|3483.48|0
1684916100000|2023-05-24 08:15:00|3480.31|3480.31|3479.03|3479.03|3480.94|3480.94|3479.03|3479.03|0
1684916400000|2023-05-24 08:20:00|3479.2|3479.2|3480.07|3480.07|3482.61|3482.61|3477.93|3477.93|0
1684916700000|2023-05-24 08:25:00|3481.34|3481.34|3486.41|3486.41|3487.68|3487.68|3479.43|3479.43|0
1684917000000|2023-05-24 08:30:00|3483.86|3483.86|3486.41|3486.41|3487.68|3487.68|3483.86|3483.86|0
1684917300000|2023-05-24 08:35:00|3487.04|3487.04|3486.41|3486.41|3488.95|3488.95|3485.77|3485.77|0
1684917600000|2023-05-24 08:40:00|3487.04|3487.04|3488.9|3488.9|3488.9|3488.9|3487.04|3487.04|0
1684917900000|2023-05-24 08:45:00|3489.53|3489.53|3489.05|3489.05|3489.53|3489.53|3486.89|3486.89|0
1684918200000|2023-05-24 08:50:00|3489.3|3489.3|3494.53|3494.53|3494.78|3494.78|3489.3|3489.3|0
1684918500000|2023-05-24 08:55:00|3496.44|3496.44|3499.08|3499.08|3499.56|3499.56|3496.44|3496.44|0
1684918800000|2023-05-24 09:00:00|3498.44|3498.44|3497.84|3497.84|3499.46|3499.46|3496.87|3496.87|0
1684919100000|2023-05-24 09:05:00|3497.79|3497.79|3491.19|3491.19|3498.96|3498.96|3491.19|3491.19|0
1684919400000|2023-05-24 09:10:00|3490.85|3490.85|3481.43|3481.43|3494.03|3494.03|3481.43|3481.43|0
1684919700000|2023-05-24 09:15:00|3480.79|3480.79|3483.28|3483.28|3484.55|3484.55|3480.79|3480.79|0
1684920000000|2023-05-24 09:20:00|3483.38|3483.38|3480.51|3480.51|3483.38|3483.38|3479.57|3479.57|0
1684920300000|2023-05-24 09:25:00|3481.78|3481.78|3477.95|3477.95|3481.78|3481.78|3475.71|3475.71|0
1684920600000|2023-05-24 09:30:00|3481.76|3481.76|3475.15|3475.15|3481.76|3481.76|3475.15|3475.15|0
1684920900000|2023-05-24 09:35:00|3473.88|3473.88|3476.73|3476.73|3476.73|3476.73|3472.61|3472.61|0
1684921200000|2023-05-24 09:40:00|3475.46|3475.46|3479.12|3479.12|3479.12|3479.12|3475.31|3475.31|0
1684921500000|2023-05-24 09:45:00|3479.17|3479.17|3474.24|3474.24|3479.17|3479.17|3474.09|3474.09|0
1684921800000|2023-05-24 09:50:00|3479.95|3479.95|3481.96|3481.96|3481.96|3481.96|3479.95|3479.95|0
1684922100000|2023-05-24 09:55:00|3481.32|3481.32|3482.43|3482.43|3482.43|3482.43|3478.78|3478.78|0
1684922400000|2023-05-24 10:00:00|3482.73|3482.73|3482.73|3482.73|3482.73|3482.73|3482.73|3482.73|0
1684922700000|2023-05-24 10:05:00|3482.68|3482.68|3487.33|3487.33|3487.33|3487.33|3482.58|3482.58|0
1684923000000|2023-05-24 10:10:00|3486.69|3486.69|3480.89|3480.89|3486.69|3486.69|3480.38|3480.38|0
1684923300000|2023-05-24 10:15:00|3480.26|3480.26|3482.63|3482.63|3484.54|3484.54|3480.09|3480.09|0
1684923600000|2023-05-24 10:20:00|3481.36|3481.36|3481.9|3481.9|3482.63|3482.63|3480.73|3480.73|0
1684923900000|2023-05-24 10:25:00|3481.26|3481.26|3481.16|3481.16|3481.26|3481.26|3481.16|3481.16|0
1684924200000|2023-05-24 10:30:00|3483.07|3483.07|3485.56|3485.56|3485.61|3485.61|3481.16|3481.16|0
1684924500000|2023-05-24 10:35:00|3484.92|3484.92|3485.56|3485.56|3485.56|3485.56|3484.92|3484.92|0
1684924800000|2023-05-24 10:40:00|3485.51|3485.51|3485.27|3485.27|3486.95|3486.95|3483.7|3483.7|0
1684925100000|2023-05-24 10:45:00|3484.64|3484.64|3482.81|3482.81|3485.35|3485.35|3482.18|3482.18|0
1684925400000|2023-05-24 10:50:00|3483.45|3483.45|3483.7|3483.7|3484.08|3484.08|3480.85|3480.85|0
1684925700000|2023-05-24 10:55:00|3483.75|3483.75|3485.65|3485.65|3486.92|3486.92|3483.75|3483.75|0
1684926000000|2023-05-24 11:00:00|3485.02|3485.02|3481.37|3481.37|3485.02|3485.02|3480.94|3480.94|0
1684926300000|2023-05-24 11:05:00|3482.01|3482.01|3479.72|3479.72|3482.01|3482.01|3479.72|3479.72|0
1684926600000|2023-05-24 11:10:00|3474.64|3474.64|3474.55|3474.55|3476.12|3476.12|3474.55|3474.55|0
1684926900000|2023-05-24 11:15:00|3475.82|3475.82|3480.27|3480.27|3480.27|3480.27|3475.82|3475.82|0
1684927200000|2023-05-24 11:20:00|3479|3479|3473.77|3473.77|3479|3479|3472.5|3472.5|0
1684927500000|2023-05-24 11:25:00|3473.13|3473.13|3469.47|3469.47|3473.13|3473.13|3468.61|3468.61|0
1684927800000|2023-05-24 11:30:00|3469.62|3469.62|3469.26|3469.26|3472.11|3472.11|3467.99|3467.99|0
1684928100000|2023-05-24 11:35:00|3469.9|3469.9|3474.16|3474.16|3474.16|3474.16|3468.63|3468.63|0
1684928400000|2023-05-24 11:40:00|3474.8|3474.8|3476.65|3476.65|3477.34|3477.34|3474.8|3474.8|0
1684928700000|2023-05-24 11:45:00|3476.6|3476.6|3476.45|3476.45|3479.15|3479.15|3475.97|3475.97|0
1684929000000|2023-05-24 11:50:00|3475.82|3475.82|3472.52|3472.52|3475.82|3475.82|3471.89|3471.89|0
1684929300000|2023-05-24 11:55:00|3472.72|3472.72|3471.4|3471.4|3474.73|3474.73|3471.4|3471.4|0
1684929600000|2023-05-24 12:00:00|3472.67|3472.67|3476.99|3476.99|3476.99|3476.99|3472.34|3472.34|0
1684929900000|2023-05-24 12:05:00|3478.26|3478.26|3482.71|3482.71|3482.71|3482.71|3478.26|3478.26|0
1684930200000|2023-05-24 12:10:00|3481.43|3481.43|3480.8|3480.8|3483.34|3483.34|3480.8|3480.8|0
1684930500000|2023-05-24 12:15:00|3479.53|3479.53|3477.61|3477.61|3480.8|3480.8|3476.99|3476.99|0
1684930800000|2023-05-24 12:20:00|3477.91|3477.91|3480.99|3480.99|3481.09|3481.09|3477.66|3477.66|0
1684931100000|2023-05-24 12:25:00|3480.35|3480.35|3474.57|3474.57|3480.35|3480.35|3474.57|3474.57|0
1684931400000|2023-05-24 12:30:00|3472.66|3472.66|3469.57|3469.57|3472.96|3472.96|3469.57|3469.57|0
1684931700000|2023-05-24 12:35:00|3470.84|3470.84|3471.78|3471.78|3472.75|3472.75|3470.21|3470.21|0
1684932000000|2023-05-24 12:40:00|3469.24|3469.24|3469.74|3469.74|3472.23|3472.23|3469.11|3469.11|0
1684932300000|2023-05-24 12:45:00|3468.47|3468.47|3469.01|3469.01|3469.01|3469.01|3465.83|3465.83|0
1684932600000|2023-05-24 12:50:00|3468.37|3468.37|3467.64|3467.64|3470.38|3470.38|3467.64|3467.64|0
1684932900000|2023-05-24 12:55:00|3467.38|3467.38|3467.38|3467.38|3467.38|3467.38|3463.57|3463.57|0
1684933200000|2023-05-24 13:00:00|3466.75|3466.75|3461.5|3461.5|3466.75|3466.75|3460.87|3460.87|0
1684933500000|2023-05-24 13:05:00|3461.35|3461.35|3458.91|3458.91|3462.67|3462.67|3458.86|3458.86|0
1684933800000|2023-05-24 13:10:00|3459.55|3459.55|3459.63|3459.63|3462.09|3462.09|3459.55|3459.55|0
1684934100000|2023-05-24 13:15:00|3459.48|3459.48|3457.8|3457.8|3463.82|3463.82|3457.8|3457.8|0
1684934400000|2023-05-24 13:20:00|3457.9|3457.9|3447.84|3447.84|3457.9|3457.9|3447.84|3447.84|0
1684934700000|2023-05-24 13:25:00|3446.57|3446.57|3454.24|3454.24|3454.88|3454.88|3446.57|3446.57|0
1684935000000|2023-05-24 13:30:00|3454.39|3454.39|3449.49|3449.49|3454.39|3454.39|3446.95|3446.95|0
1684935300000|2023-05-24 13:35:00|3450.76|3450.76|3441.12|3441.12|3450.97|3450.97|3439.8|3439.8|0
1684935600000|2023-05-24 13:40:00|3441.75|3441.75|3437.64|3437.64|3446.05|3446.05|3437.64|3437.64|0
1684935900000|2023-05-24 13:45:00|3437.69|3437.69|3433.03|3433.03|3438.16|3438.16|3430.16|3430.16|0
1684936200000|2023-05-24 13:50:00|3433.67|3433.67|3429.7|3429.7|3436.69|3436.69|3429.7|3429.7|0
1684936500000|2023-05-24 13:55:00|3429.75|3429.75|3439.33|3439.33|3441.87|3441.87|3428.53|3428.53|0
1684936800000|2023-05-24 14:00:00|3439.23|3439.23|3437.28|3437.28|3447.49|3447.49|3437.28|3437.28|0
1684937100000|2023-05-24 14:05:00|3437.33|3437.33|3431.29|3431.29|3437.33|3437.33|3430.23|3430.23|0
1684937400000|2023-05-24 14:10:00|3431.92|3431.92|3436.52|3436.52|3436.67|3436.67|3428.74|3428.74|0
1684937700000|2023-05-24 14:15:00|3436.27|3436.27|3441.87|3441.87|3442.24|3442.24|3432.46|3432.46|0
1684938000000|2023-05-24 14:20:00|3441.72|3441.72|3441.28|3441.28|3446.29|3446.29|3440.25|3440.25|0
1684938300000|2023-05-24 14:25:00|3444.46|3444.46|3447.52|3447.52|3448.87|3448.87|3442.77|3442.77|0
1684938600000|2023-05-24 14:30:00|3448.79|3448.79|3452.57|3452.57|3452.67|3452.67|3448.56|3448.56|0
1684938900000|2023-05-24 14:35:00|3452.52|3452.52|3452.67|3452.67|3454.15|3454.15|3451.99|3451.99|0
1684939200000|2023-05-24 14:40:00|3454.58|3454.58|3457.96|3457.96|3458.69|3458.69|3452.88|3452.88|0
1684939500000|2023-05-24 14:45:00|3458.59|3458.59|3457.44|3457.44|3461.82|3461.82|3457.22|3457.22|0
1684939800000|2023-05-24 14:50:00|3457.49|3457.49|3454.15|3454.15|3459.39|3459.39|3453.51|3453.51|0
1684940100000|2023-05-24 14:55:00|3454.1|3454.1|3449.65|3449.65|3455.47|3455.47|3449.65|3449.65|0
1684940400000|2023-05-24 15:00:00|3449.01|3449.01|3445.42|3445.42|3449.01|3449.01|3443.85|3443.85|0
1684940700000|2023-05-24 15:05:00|3444.78|3444.78|3446.83|3446.83|3447.86|3447.86|3444.73|3444.73|0
1684941000000|2023-05-24 15:10:00|3446.19|3446.19|3448.05|3448.05|3449.27|3449.27|3443.7|3443.7|0
1684941300000|2023-05-24 15:15:00|3448.68|3448.68|3448.23|3448.23|3450|3450|3447.59|3447.59|0
1684941600000|2023-05-24 15:20:00|3448.86|3448.86|3454.81|3454.81|3455.45|3455.45|3448.86|3448.86|0
1684941900000|2023-05-24 15:25:00|3455.45|3455.45|3455.44|3455.44|3459.23|3459.23|3455.44|3455.44|0
1684998900000|2023-05-25 07:15:00|3458.86|3458.86|3465.8|3465.8|3465.8|3465.8|3458.22|3458.22|0
1684999200000|2023-05-25 07:20:00|3466.44|3466.44|3465.06|3465.06|3467.09|3467.09|3461.89|3461.89|0
1684999500000|2023-05-25 07:25:00|3464.9|3464.9|3457.86|3457.86|3465.53|3465.53|3457.86|3457.86|0
1684999800000|2023-05-25 07:30:00|3458.93|3458.93|3456.27|3456.27|3462.36|3462.36|3455.64|3455.64|0
1685000100000|2023-05-25 07:35:00|3454.37|3454.37|3461.35|3461.35|3461.35|3461.35|3452.58|3452.58|0
1685000400000|2023-05-25 07:40:00|3461.5|3461.5|3458.01|3458.01|3463.99|3463.99|3458.01|3458.01|0
1685000700000|2023-05-25 07:45:00|3458.18|3458.18|3454.39|3454.39|3458.51|3458.51|3450.01|3450.01|0
1685001000000|2023-05-25 07:50:00|3454.34|3454.34|3454.11|3454.11|3456.65|3456.65|3447.35|3447.35|0
1685001300000|2023-05-25 07:55:00|3455.38|3455.38|3455.87|3455.87|3460.03|3460.03|3455.38|3455.38|0
1685001600000|2023-05-25 08:00:00|3457.14|3457.14|3458.89|3458.89|3458.89|3458.89|3453.23|3453.23|0
1685001900000|2023-05-25 08:05:00|3459.06|3459.06|3467.95|3467.95|3467.95|3467.95|3458.96|3458.96|0
1685002200000|2023-05-25 08:10:00|3467.32|3467.32|3464.02|3464.02|3467.32|3467.32|3464.02|3464.02|0
1685002500000|2023-05-25 08:15:00|3463.39|3463.39|3470.36|3470.36|3470.36|3470.36|3463.34|3463.34|0
1685002800000|2023-05-25 08:20:00|3472.27|3472.27|3472.52|3472.52|3472.77|3472.77|3470.61|3470.61|0
1685003100000|2023-05-25 08:25:00|3472.42|3472.42|3470.95|3470.95|3472.42|3472.42|3470.21|3470.21|0
1685003400000|2023-05-25 08:30:00|3471.1|3471.1|3457.96|3457.96|3471.1|3471.1|3457.96|3457.96|0
1685003700000|2023-05-25 08:35:00|3459.87|3459.87|3462.58|3462.58|3462.88|3462.88|3459.87|3459.87|0
1685004000000|2023-05-25 08:40:00|3463.85|3463.85|3465.77|3465.77|3465.77|3465.77|3463.85|3463.85|0
1685004300000|2023-05-25 08:45:00|3467.68|3467.68|3471.82|3471.82|3471.97|3471.97|3467.37|3467.37|0
1685004600000|2023-05-25 08:50:00|3475|3475|3476.05|3476.05|3476.05|3476.05|3474.63|3474.63|0
1685004900000|2023-05-25 08:55:00|3477.32|3477.32|3474.3|3474.3|3477.32|3477.32|3474.14|3474.14|0
1685005200000|2023-05-25 09:00:00|3474.93|3474.93|3480.57|3480.57|3480.57|3480.57|3474.93|3474.93|0
1685005500000|2023-05-25 09:05:00|3479.93|3479.93|3479.06|3479.06|3481.2|3481.2|3477.94|3477.94|0
1685005800000|2023-05-25 09:10:00|3477.79|3477.79|3480.35|3480.35|3480.35|3480.35|3477.79|3477.79|0
1685006100000|2023-05-25 09:15:00|3480.98|3480.98|3478.68|3478.68|3480.98|3480.98|3477.4|3477.4|0
1685006400000|2023-05-25 09:20:00|3478.73|3478.73|3486.35|3486.35|3486.35|3486.35|3478.73|3478.73|0
1685006700000|2023-05-25 09:25:00|3485.71|3485.71|3485.61|3485.61|3485.81|3485.81|3485.61|3485.61|0
1685007000000|2023-05-25 09:30:00|3489.42|3489.42|3491.1|3491.1|3491.1|3491.1|3489.42|3489.42|0
1685007300000|2023-05-25 09:35:00|3491.28|3491.28|3492.65|3492.65|3493.82|3493.82|3491.28|3491.28|0
1685007600000|2023-05-25 09:40:00|3494.55|3494.55|3495.02|3495.02|3496.13|3496.13|3494.55|3494.55|0
1685007900000|2023-05-25 09:45:00|3495.17|3495.17|3495.78|3495.78|3495.78|3495.78|3495.12|3495.12|0
1685008200000|2023-05-25 09:50:00|3495.88|3495.88|3494.69|3494.69|3497.85|3497.85|3494.34|3494.34|0
1685008500000|2023-05-25 09:55:00|3495.96|3495.96|3494.24|3494.24|3496.65|3496.65|3494.24|3494.24|0
1685008800000|2023-05-25 10:00:00|3494.49|3494.49|3496.6|3496.6|3497.1|3497.1|3494.49|3494.49|0
1685009100000|2023-05-25 10:05:00|3495.33|3495.33|3494.68|3494.68|3495.33|3495.33|3494.06|3494.06|0
1685009400000|2023-05-25 10:10:00|3494.73|3494.73|3495.68|3495.68|3495.68|3495.68|3492.29|3492.29|0
1685009700000|2023-05-25 10:15:00|3495.58|3495.58|3498.33|3498.33|3500.87|3500.87|3495.53|3495.53|0
1685010000000|2023-05-25 10:20:00|3498.18|3498.18|3499.75|3499.75|3499.75|3499.75|3497.82|3497.82|0
1685010300000|2023-05-25 10:25:00|3500.38|3500.38|3501.47|3501.47|3501.47|3501.47|3500.38|3500.38|0
1685010600000|2023-05-25 10:30:00|3501.17|3501.17|3501.87|3501.87|3502.02|3502.02|3501.12|3501.12|0
1685010900000|2023-05-25 10:35:00|3502.07|3502.07|3499.63|3499.63|3502.17|3502.17|3499|3499|0
1685011200000|2023-05-25 10:40:00|3499|3499|3499.1|3499.1|3499.1|3499.1|3497.73|3497.73|0
1685011500000|2023-05-25 10:45:00|3499.2|3499.2|3502.76|3502.76|3503.01|3503.01|3499.2|3499.2|0
1685011800000|2023-05-25 10:50:00|3503.12|3503.12|3502.96|3502.96|3503.12|3503.12|3502.32|3502.32|0
1685012100000|2023-05-25 10:55:00|3502.6|3502.6|3500.25|3500.25|3502.6|3502.6|3499.61|3499.61|0
1685012400000|2023-05-25 11:00:00|3500.3|3500.3|3497.64|3497.64|3500.5|3500.5|3497.64|3497.64|0
1685012700000|2023-05-25 11:05:00|3496.37|3496.37|3496.04|3496.04|3497|3497|3496.04|3496.04|0
1685013000000|2023-05-25 11:10:00|3498.58|3498.58|3496.14|3496.14|3498.58|3498.58|3496.09|3496.09|0
1685013300000|2023-05-25 11:15:00|3495.5|3495.5|3497.17|3497.17|3497.17|3497.17|3495.5|3495.5|0
1685013600000|2023-05-25 11:20:00|3497.02|3497.02|3501.59|3501.59|3501.59|3501.59|3496.94|3496.94|0
1685013900000|2023-05-25 11:25:00|3501.74|3501.74|3498.33|3498.33|3501.74|3501.74|3498.33|3498.33|0
1685014200000|2023-05-25 11:30:00|3498.08|3498.08|3498.23|3498.23|3498.23|3498.23|3498.08|3498.08|0
1685014500000|2023-05-25 11:35:00|3496.33|3496.33|3495.01|3495.01|3496.33|3496.33|3493.53|3493.53|0
1685014800000|2023-05-25 11:40:00|3496.28|3496.28|3498.25|3498.25|3502.06|3502.06|3496.11|3496.11|0
1685015100000|2023-05-25 11:45:00|3498.89|3498.89|3502.5|3502.5|3502.5|3502.5|3498.69|3498.69|0
1685015400000|2023-05-25 11:50:00|3503.77|3503.77|3501.08|3501.08|3503.87|3503.87|3501.03|3501.03|0
1685015700000|2023-05-25 11:55:00|3501.18|3501.18|3501.56|3501.56|3502.3|3502.3|3500.19|3500.19|0
1685016000000|2023-05-25 12:00:00|3501.36|3501.36|3499.02|3499.02|3501.56|3501.56|3498.38|3498.38|0
1685016300000|2023-05-25 12:05:00|3499.17|3499.17|3497.9|3497.9|3499.22|3499.22|3496.63|3496.63|0
1685016600000|2023-05-25 12:10:00|3498.54|3498.54|3496.23|3496.23|3498.54|3498.54|3496.23|3496.23|0
1685016900000|2023-05-25 12:15:00|3497.5|3497.5|3500.94|3500.94|3501.95|3501.95|3494.27|3494.27|0
1685017200000|2023-05-25 12:20:00|3502.21|3502.21|3502.38|3502.38|3502.38|3502.38|3501.58|3501.58|0
1685017500000|2023-05-25 12:25:00|3504.92|3504.92|3500.76|3500.76|3504.92|3504.92|3500.12|3500.12|0
1685017800000|2023-05-25 12:30:00|3500.12|3500.12|3501.29|3501.29|3502.03|3502.03|3499.38|3499.38|0
1685018100000|2023-05-25 12:35:00|3501.49|3501.49|3503.01|3503.01|3504.28|3504.28|3498.75|3498.75|0
1685018400000|2023-05-25 12:40:00|3503.65|3503.65|3516.5|3516.5|3516.5|3516.5|3503.65|3503.65|0
1685018700000|2023-05-25 12:45:00|3518.41|3518.41|3515.57|3515.57|3518.41|3518.41|3514.3|3514.3|0
1685019000000|2023-05-25 12:50:00|3513.66|3513.66|3513.36|3513.36|3514.63|3514.63|3510.82|3510.82|0
1685019300000|2023-05-25 12:55:00|3512.72|3512.72|3511.99|3511.99|3513.99|3513.99|3511.99|3511.99|0
1685019600000|2023-05-25 13:00:00|3512.09|3512.09|3511.29|3511.29|3513.19|3513.19|3511.29|3511.29|0
1685019900000|2023-05-25 13:05:00|3511.92|3511.92|3510.02|3510.02|3512.56|3512.56|3507.47|3507.47|0
1685020200000|2023-05-25 13:10:00|3510.65|3510.65|3507.22|3507.22|3510.65|3510.65|3507.02|3507.02|0
1685020500000|2023-05-25 13:15:00|3507.86|3507.86|3503.75|3503.75|3507.86|3507.86|3502.47|3502.47|0
1685020800000|2023-05-25 13:20:00|3504.38|3504.38|3501.81|3501.81|3504.38|3504.38|3501.41|3501.41|0
1685021100000|2023-05-25 13:25:00|3500.54|3500.54|3498.4|3498.4|3500.54|3500.54|3498.4|3498.4|0
1685021400000|2023-05-25 13:30:00|3499.04|3499.04|3499.67|3499.67|3500.94|3500.94|3497.51|3497.51|0
1685021700000|2023-05-25 13:35:00|3499.62|3499.62|3497.38|3497.38|3503.25|3503.25|3497.38|3497.38|0
1685022000000|2023-05-25 13:40:00|3498.65|3498.65|3497.28|3497.28|3499.92|3499.92|3496.7|3496.7|0
1685022300000|2023-05-25 13:45:00|3497.51|3497.51|3496.34|3496.34|3498.88|3498.88|3495.71|3495.71|0
1685022600000|2023-05-25 13:50:00|3495.07|3495.07|3500.69|3500.69|3500.69|3500.69|3494.82|3494.82|0
1685022900000|2023-05-25 13:55:00|3500.94|3500.94|3499.58|3499.58|3507.41|3507.41|3499.58|3499.58|0
1685023200000|2023-05-25 14:00:00|3498.31|3498.31|3514.08|3514.08|3514.08|3514.08|3498.21|3498.21|0
1685023500000|2023-05-25 14:05:00|3514.71|3514.71|3508.98|3508.98|3515.98|3515.98|3507.71|3507.71|0
1685023800000|2023-05-25 14:10:00|3508.34|3508.34|3509.45|3509.45|3510.92|3510.92|3503.38|3503.38|0
1685024100000|2023-05-25 14:15:00|3511.99|3511.99|3512.52|3512.52|3513.26|3513.26|3511.45|3511.45|0
1685024400000|2023-05-25 14:20:00|3510.62|3510.62|3509.01|3509.01|3510.97|3510.97|3508.38|3508.38|0
1685024700000|2023-05-25 14:25:00|3509.12|3509.12|3512.54|3512.54|3512.54|3512.54|3507.84|3507.84|0
1685025000000|2023-05-25 14:30:00|3513.18|3513.18|3519.08|3519.08|3519.08|3519.08|3511.69|3511.69|0
1685025300000|2023-05-25 14:35:00|3518.45|3518.45|3522.94|3522.94|3522.94|3522.94|3517.71|3517.71|0
1685025600000|2023-05-25 14:40:00|3523.11|3523.11|3521.35|3521.35|3523.74|3523.74|3520.08|3520.08|0
1685025900000|2023-05-25 14:45:00|3521.99|3521.99|3521.35|3521.35|3523.31|3523.31|3521.35|3521.35|0
1685026200000|2023-05-25 14:50:00|3521.45|3521.45|3520.85|3520.85|3521.45|3521.45|3519.58|3519.58|0
1685026500000|2023-05-25 14:55:00|3521.48|3521.48|3525.86|3525.86|3526.55|3526.55|3520.85|3520.85|0
1685026800000|2023-05-25 15:00:00|3526.5|3526.5|3530.95|3530.95|3532.85|3532.85|3525.86|3525.86|0
1685027100000|2023-05-25 15:05:00|3532.22|3532.22|3536.61|3536.61|3537.25|3537.25|3532.22|3532.22|0
1685027400000|2023-05-25 15:10:00|3536.56|3536.56|3535.42|3535.42|3544.72|3544.72|3535.42|3535.42|0
1685027700000|2023-05-25 15:15:00|3533.52|3533.52|3523.86|3523.86|3534.52|3534.52|3523.17|3523.17|0
1685028000000|2023-05-25 15:20:00|3523.76|3523.76|3521.05|3521.05|3524.66|3524.66|3520.89|3520.89|0
1685028300000|2023-05-25 15:25:00|3521.69|3521.69|3515.66|3515.66|3521.69|3521.69|3515.27|3515.27|0
1685085300000|2023-05-26 07:15:00|3504.16|3504.16|3520.2|3520.2|3520.2|3520.2|3503.95|3503.95|0
1685085600000|2023-05-26 07:20:00|3520.84|3520.84|3507.21|3507.21|3520.84|3520.84|3507.21|3507.21|0
1685085900000|2023-05-26 07:25:00|3507.85|3507.85|3511.53|3511.53|3511.53|3511.53|3500.86|3500.86|0
1685086200000|2023-05-26 07:30:00|3510.89|3510.89|3513.55|3513.55|3514.39|3514.39|3504.39|3504.39|0
1685086500000|2023-05-26 07:35:00|3512.28|3512.28|3492.89|3492.89|3512.91|3512.91|3492.89|3492.89|0
1685086800000|2023-05-26 07:40:00|3490.34|3490.34|3495.5|3495.5|3497.67|3497.67|3488.11|3488.11|0
1685087100000|2023-05-26 07:45:00|3494.23|3494.23|3498.62|3498.62|3501.51|3501.51|3493.59|3493.59|0
1685087400000|2023-05-26 07:50:00|3497.99|3497.99|3504.62|3504.62|3505.05|3505.05|3497.99|3497.99|0
1685087700000|2023-05-26 07:55:00|3505.89|3505.89|3501.19|3501.19|3507.36|3507.36|3501.19|3501.19|0
1685088000000|2023-05-26 08:00:00|3499.29|3499.29|3503.1|3503.1|3503.1|3503.1|3499.29|3499.29|0
1685088300000|2023-05-26 08:05:00|3502.46|3502.46|3499.03|3499.03|3502.51|3502.51|3499.03|3499.03|0
1685088600000|2023-05-26 08:10:00|3499.08|3499.08|3500.36|3500.36|3501.63|3501.63|3499.08|3499.08|0
1685088900000|2023-05-26 08:15:00|3499.72|3499.72|3499.34|3499.34|3500.46|3500.46|3496.01|3496.01|0
1685089200000|2023-05-26 08:20:00|3499.49|3499.49|3504.92|3504.92|3505.99|3505.99|3499.49|3499.49|0
1685089500000|2023-05-26 08:25:00|3502.38|3502.38|3501.26|3501.26|3504.59|3504.59|3500.62|3500.62|0
1685089800000|2023-05-26 08:30:00|3501.21|3501.21|3494.27|3494.27|3501.21|3501.21|3494.27|3494.27|0
1685090100000|2023-05-26 08:35:00|3493.91|3493.91|3484.06|3484.06|3493.91|3493.91|3484.06|3484.06|0
1685090400000|2023-05-26 08:40:00|3484.11|3484.11|3487.78|3487.78|3487.78|3487.78|3482.64|3482.64|0
1685090700000|2023-05-26 08:45:00|3488.41|3488.41|3490.68|3490.68|3490.68|3490.68|3488.41|3488.41|0
1685091000000|2023-05-26 08:50:00|3491.32|3491.32|3486.09|3486.09|3491.32|3491.32|3484.68|3484.68|0
1685091300000|2023-05-26 08:55:00|3485.73|3485.73|3487.72|3487.72|3488.36|3488.36|3485.73|3485.73|0
1685091600000|2023-05-26 09:00:00|3487.09|3487.09|3490.52|3490.52|3492.47|3492.47|3486.89|3486.89|0
1685091900000|2023-05-26 09:05:00|3488.61|3488.61|3483.13|3483.13|3488.61|3488.61|3481.81|3481.81|0
1685092200000|2023-05-26 09:10:00|3481.86|3481.86|3474.97|3474.97|3481.86|3481.86|3473.7|3473.7|0
1685092500000|2023-05-26 09:15:00|3476.24|3476.24|3477.03|3477.03|3478.78|3478.78|3474.49|3474.49|0
1685092800000|2023-05-26 09:20:00|3476.93|3476.93|3474.43|3474.43|3476.93|3476.93|3471.84|3471.84|0
1685093100000|2023-05-26 09:25:00|3474.54|3474.54|3475.71|3475.71|3477.71|3477.71|3474.43|3474.43|0
1685093400000|2023-05-26 09:30:00|3475.55|3475.55|3473.78|3473.78|3475.55|3475.55|3473.01|3473.01|0
1685093700000|2023-05-26 09:35:00|3475.05|3475.05|3479.8|3479.8|3480.33|3480.33|3475.05|3475.05|0
1685094000000|2023-05-26 09:40:00|3478.53|3478.53|3481.07|3481.07|3481.07|3481.07|3478.53|3478.53|0
1685094300000|2023-05-26 09:45:00|3481.62|3481.62|3487.67|3487.67|3488.31|3488.31|3480.79|3480.79|0
1685094600000|2023-05-26 09:50:00|3485.13|3485.13|3484.2|3484.2|3486.2|3486.2|3481.96|3481.96|0
1685094900000|2023-05-26 09:55:00|3483.56|3483.56|3485.18|3485.18|3485.18|3485.18|3483.56|3483.56|0
1685095200000|2023-05-26 10:00:00|3483.28|3483.28|3493.37|3493.37|3493.37|3493.37|3483.28|3483.28|0
1685095500000|2023-05-26 10:05:00|3494.01|3494.01|3496.05|3496.05|3496.05|3496.05|3493.22|3493.22|0
1685095800000|2023-05-26 10:10:00|3495.41|3495.41|3501.13|3501.13|3501.13|3501.13|3495.41|3495.41|0
1685096100000|2023-05-26 10:15:00|3501.18|3501.18|3499.22|3499.22|3502.4|3502.4|3499.22|3499.22|0
1685096400000|2023-05-26 10:20:00|3501.76|3501.76|3496.88|3496.88|3501.96|3501.96|3496.7|3496.7|0
1685096700000|2023-05-26 10:25:00|3496.98|3496.98|3498.99|3498.99|3499.63|3499.63|3496.98|3496.98|0
1685097000000|2023-05-26 10:30:00|3498.94|3498.94|3502.75|3502.75|3504.02|3504.02|3497.67|3497.67|0
1685097300000|2023-05-26 10:35:00|3502.65|3502.65|3507.73|3507.73|3507.73|3507.73|3502.65|3502.65|0
1685097600000|2023-05-26 10:40:00|3507.1|3507.1|3506.41|3506.41|3508.42|3508.42|3506.41|3506.41|0
1685097900000|2023-05-26 10:45:00|3509.59|3509.59|3513.95|3513.95|3513.95|3513.95|3508.95|3508.95|0
1685098200000|2023-05-26 10:50:00|3512.68|3512.68|3512.05|3512.05|3513.47|3513.47|3510.78|3510.78|0
1685098500000|2023-05-26 10:55:00|3512.68|3512.68|3511.18|3511.18|3514.59|3514.59|3511.18|3511.18|0
1685098800000|2023-05-26 11:00:00|3511.33|3511.33|3507.42|3507.42|3511.33|3511.33|3507.42|3507.42|0
1685099100000|2023-05-26 11:05:00|3507.47|3507.47|3509.48|3509.48|3511.38|3511.38|3507.47|3507.47|0
1685099400000|2023-05-26 11:10:00|3510.75|3510.75|3509.43|3509.43|3510.75|3510.75|3508.79|3508.79|0
1685099700000|2023-05-26 11:15:00|3509.58|3509.58|3509.78|3509.78|3509.78|3509.78|3508.94|3508.94|0
1685100000000|2023-05-26 11:20:00|3508.51|3508.51|3510.41|3510.41|3510.41|3510.41|3507.87|3507.87|0
1685100300000|2023-05-26 11:25:00|3508.51|3508.51|3508.81|3508.81|3509.78|3509.78|3508.51|3508.51|0
1685100600000|2023-05-26 11:30:00|3508.18|3508.18|3512.29|3512.29|3512.29|3512.29|3508.18|3508.18|0
1685100900000|2023-05-26 11:35:00|3512.34|3512.34|3521.41|3521.41|3521.51|3521.51|3512.34|3512.34|0
1685101200000|2023-05-26 11:40:00|3522.04|3522.04|3526.44|3526.44|3526.44|3526.44|3522.04|3522.04|0
1685101500000|2023-05-26 11:45:00|3527.07|3527.07|3527.66|3527.66|3528.98|3528.98|3527.02|3527.02|0
1685101800000|2023-05-26 11:50:00|3527.56|3527.56|3525.4|3525.4|3527.56|3527.56|3524.92|3524.92|0
1685102100000|2023-05-26 11:55:00|3524.13|3524.13|3522.31|3522.31|3524.18|3524.18|3521.14|3521.14|0
1685102400000|2023-05-26 12:00:00|3522.25|3522.25|3522.94|3522.94|3522.94|3522.94|3521.03|3521.03|0
1685102700000|2023-05-26 12:05:00|3522.84|3522.84|3520.93|3520.93|3522.84|3522.84|3520.93|3520.93|0
1685103000000|2023-05-26 12:10:00|3520.3|3520.3|3519.33|3519.33|3520.93|3520.93|3518.7|3518.7|0
1685103300000|2023-05-26 12:15:00|3518.06|3518.06|3514.88|3514.88|3518.06|3518.06|3514.88|3514.88|0
1685103600000|2023-05-26 12:20:00|3514.25|3514.25|3517.91|3517.91|3521.09|3521.09|3514.25|3514.25|0
1685103900000|2023-05-26 12:25:00|3519.82|3519.82|3517.91|3517.91|3519.87|3519.87|3517.91|3517.91|0
1685104200000|2023-05-26 12:30:00|3517.28|3517.28|3516.07|3516.07|3519.82|3519.82|3515.43|3515.43|0
1685104500000|2023-05-26 12:35:00|3516.25|3516.25|3519.35|3519.35|3519.35|3519.35|3516.25|3516.25|0
1685104800000|2023-05-26 12:40:00|3517.44|3517.44|3515.28|3515.28|3518.61|3518.61|3515.28|3515.28|0
1685105100000|2023-05-26 12:45:00|3515.38|3515.38|3524.01|3524.01|3524.01|3524.01|3514.6|3514.6|0
1685105400000|2023-05-26 12:50:00|3524.65|3524.65|3519.74|3519.74|3526.65|3526.65|3518.65|3518.65|0
1685105700000|2023-05-26 12:55:00|3516.56|3516.56|3519.84|3519.84|3519.84|3519.84|3514.02|3514.02|0
1685106000000|2023-05-26 13:00:00|3519.2|3519.2|3520.67|3520.67|3521.94|3521.94|3518.47|3518.47|0
1685106300000|2023-05-26 13:05:00|3521.94|3521.94|3521.49|3521.49|3523.21|3523.21|3521.49|3521.49|0
1685106600000|2023-05-26 13:10:00|3522.12|3522.12|3524.93|3524.93|3524.93|3524.93|3522.07|3522.07|0
1685106900000|2023-05-26 13:15:00|3524.3|3524.3|3519.32|3519.32|3524.3|3524.3|3516.62|3516.62|0
1685107200000|2023-05-26 13:20:00|3519.52|3519.52|3516.24|3516.24|3521.42|3521.42|3516.24|3516.24|0
1685107500000|2023-05-26 13:25:00|3516.88|3516.88|3516.88|3516.88|3517.56|3517.56|3516.19|3516.19|0
1685107800000|2023-05-26 13:30:00|3518.15|3518.15|3521.39|3521.39|3524.5|3524.5|3518.15|3518.15|0
1685108100000|2023-05-26 13:35:00|3519.48|3519.48|3529.16|3529.16|3530.48|3530.48|3519.48|3519.48|0
1685108400000|2023-05-26 13:40:00|3529.33|3529.33|3530.88|3530.88|3534.06|3534.06|3529.33|3529.33|0
1685108700000|2023-05-26 13:45:00|3530.24|3530.24|3523.89|3523.89|3530.24|3530.24|3523.89|3523.89|0
1685109000000|2023-05-26 13:50:00|3523.26|3523.26|3524.71|3524.71|3525.5|3525.5|3521.05|3521.05|0
1685109300000|2023-05-26 13:55:00|3524.51|3524.51|3524.61|3524.61|3529.59|3529.59|3523.64|3523.64|0
1685109600000|2023-05-26 14:00:00|3522.07|3522.07|3525.93|3525.93|3528.57|3528.57|3522.07|3522.07|0
1685109900000|2023-05-26 14:05:00|3526.57|3526.57|3535.21|3535.21|3535.84|3535.84|3526.57|3526.57|0
1685110200000|2023-05-26 14:10:00|3535.11|3535.11|3534.24|3534.24|3537.42|3537.42|3532.33|3532.33|0
1685110500000|2023-05-26 14:15:00|3534.34|3534.34|3538.22|3538.22|3539.32|3539.32|3531.7|3531.7|0
1685110800000|2023-05-26 14:20:00|3538.37|3538.37|3545.33|3545.33|3552.01|3552.01|3537.73|3537.73|0
1685111100000|2023-05-26 14:25:00|3545.23|3545.23|3544.56|3544.56|3547.92|3547.92|3543.29|3543.29|0
1685111400000|2023-05-26 14:30:00|3545.2|3545.2|3552.17|3552.17|3552.17|3552.17|3542.81|3542.81|0
1685111700000|2023-05-26 14:35:00|3552.27|3552.27|3560.29|3560.29|3560.29|3560.29|3551.1|3551.1|0
1685112000000|2023-05-26 14:40:00|3560.66|3560.66|3561.05|3561.05|3567.23|3567.23|3559.39|3559.39|0
1685112300000|2023-05-26 14:45:00|3560.42|3560.42|3564.16|3564.16|3564.16|3564.16|3555.87|3555.87|0
1685112600000|2023-05-26 14:50:00|3562.89|3562.89|3565|3565|3565|3565|3560.88|3560.88|0
1685112900000|2023-05-26 14:55:00|3565.63|3565.63|3567.81|3567.81|3571.72|3571.72|3565.63|3565.63|0
1685113200000|2023-05-26 15:00:00|3567.17|3567.17|3566.57|3566.57|3573.52|3573.52|3566.57|3566.57|0
1685113500000|2023-05-26 15:05:00|3566.77|3566.77|3564.62|3564.62|3568.75|3568.75|3562.67|3562.67|0
1685113800000|2023-05-26 15:10:00|3563.99|3563.99|3568.52|3568.52|3569.15|3569.15|3561.9|3561.9|0
1685114100000|2023-05-26 15:15:00|3567.25|3567.25|3568.19|3568.19|3570.42|3570.42|3566.92|3566.92|0
1685114400000|2023-05-26 15:20:00|3568.83|3568.83|3559.86|3559.86|3569.01|3569.01|3559.86|3559.86|0
1685114700000|2023-05-26 15:25:00|3560.5|3560.5|3558.23|3558.23|3561.83|3561.83|3556.32|3556.32|0
1685430900000|2023-05-30 07:15:00|3523.78|3523.78|3533.11|3533.11|3533.11|3533.11|3523.78|3523.78|0
1685431200000|2023-05-30 07:20:00|3535.02|3535.02|3537.56|3537.56|3537.56|3537.56|3533.11|3533.11|0
1685431500000|2023-05-30 07:25:00|3538.83|3538.83|3542.84|3542.84|3542.84|3542.84|3538.09|3538.09|0
1685431800000|2023-05-30 07:30:00|3544.75|3544.75|3546.37|3546.37|3546.37|3546.37|3540.3|3540.3|0
1685432100000|2023-05-30 07:35:00|3546.54|3546.54|3548.11|3548.11|3548.44|3548.44|3546.54|3546.54|0
1685432400000|2023-05-30 07:40:00|3548.51|3548.51|3547.98|3547.98|3551.15|3551.15|3547.98|3547.98|0
1685432700000|2023-05-30 07:45:00|3548.08|3548.08|3549.98|3549.98|3549.98|3549.98|3544.5|3544.5|0
1685433000000|2023-05-30 07:50:00|3553.16|3553.16|3543.41|3543.41|3553.16|3553.16|3543.41|3543.41|0
1685433300000|2023-05-30 07:55:00|3543.62|3543.62|3545.82|3545.82|3545.82|3545.82|3541.71|3541.71|0
1685433600000|2023-05-30 08:00:00|3547.73|3547.73|3551.44|3551.44|3551.44|3551.44|3546.79|3546.79|0
1685433900000|2023-05-30 08:05:00|3552.71|3552.71|3557.86|3557.86|3559.77|3559.77|3552.71|3552.71|0
1685434200000|2023-05-30 08:10:00|3557.96|3557.96|3561.37|3561.37|3561.37|3561.37|3557.96|3557.96|0
1685434500000|2023-05-30 08:15:00|3562.01|3562.01|3562.51|3562.51|3563.14|3563.14|3560.74|3560.74|0
1685434800000|2023-05-30 08:20:00|3563.78|3563.78|3563.58|3563.58|3566.12|3566.12|3563.38|3563.38|0
1685435100000|2023-05-30 08:25:00|3565.49|3565.49|3559.77|3559.77|3565.49|3565.49|3559.77|3559.77|0
1685435400000|2023-05-30 08:30:00|3557.87|3557.87|3560.94|3560.94|3561.17|3561.17|3557.36|3557.36|0
1685435700000|2023-05-30 08:35:00|3560.3|3560.3|3563.02|3563.02|3563.66|3563.66|3560.3|3560.3|0
1685436000000|2023-05-30 08:40:00|3562.82|3562.82|3569.31|3569.31|3570.58|3570.58|3562.82|3562.82|0
1685436300000|2023-05-30 08:45:00|3569.41|3569.41|3567.67|3567.67|3569.41|3569.41|3564.65|3564.65|0
1685436600000|2023-05-30 08:50:00|3567.97|3567.97|3567.97|3567.97|3567.97|3567.97|3567.34|3567.34|0
1685436900000|2023-05-30 08:55:00|3567.14|3567.14|3567.34|3567.34|3567.34|3567.34|3567.14|3567.14|0
1685437200000|2023-05-30 09:00:00|3566.07|3566.07|3570.41|3570.41|3571.05|3571.05|3566.07|3566.07|0
1685437500000|2023-05-30 09:05:00|3572.32|3572.32|3573.82|3573.82|3574.43|3574.43|3572.32|3572.32|0
1685437800000|2023-05-30 09:10:00|3574.46|3574.46|3572.27|3572.27|3574.46|3574.46|3572.27|3572.27|0
1685438100000|2023-05-30 09:15:00|3571|3571|3573.34|3573.34|3573.64|3573.64|3570.37|3570.37|0
1685438400000|2023-05-30 09:20:00|3573.74|3573.74|3571.81|3571.81|3573.74|3573.74|3569.91|3569.91|0
1685438700000|2023-05-30 09:25:00|3572.21|3572.21|3569.44|3569.44|3572.21|3572.21|3569.44|3569.44|0
1685439000000|2023-05-30 09:30:00|3569.34|3569.34|3569.32|3569.32|3571.68|3571.68|3567.87|3567.87|0
1685439300000|2023-05-30 09:35:00|3569.22|3569.22|3568.78|3568.78|3569.42|3569.42|3568.48|3568.48|0
1685439600000|2023-05-30 09:40:00|3568.68|3568.68|3569.02|3569.02|3569.42|3569.42|3568.58|3568.58|0
1685439900000|2023-05-30 09:45:00|3566.48|3566.48|3566.02|3566.02|3567.11|3567.11|3565.21|3565.21|0
1685440200000|2023-05-30 09:50:00|3567.29|3567.29|3569.15|3569.15|3569.6|3569.6|3567.29|3567.29|0
1685440500000|2023-05-30 09:55:00|3569.33|3569.33|3571.13|3571.13|3571.87|3571.87|3569.33|3569.33|0
1685440800000|2023-05-30 10:00:00|3571.77|3571.77|3574.31|3574.31|3574.31|3574.31|3571.77|3571.77|0
1685441100000|2023-05-30 10:05:00|3574.21|3574.21|3576.75|3576.75|3577.49|3577.49|3574.21|3574.21|0
1685441400000|2023-05-30 10:10:00|3576.11|3576.11|3576.75|3576.75|3576.75|3576.75|3576.11|3576.11|0
1685441700000|2023-05-30 10:15:00|3578.02|3578.02|3576.65|3576.65|3578.02|3578.02|3576.65|3576.65|0
1685442000000|2023-05-30 10:20:00|3577.28|3577.28|3579.19|3579.19|3579.49|3579.49|3577.28|3577.28|0
1685442300000|2023-05-30 10:25:00|3578.56|3578.56|3578.66|3578.66|3578.66|3578.66|3577.28|3577.28|0
1685442600000|2023-05-30 10:30:00|3578.56|3578.56|3577.08|3577.08|3578.56|3578.56|3576.45|3576.45|0
1685442900000|2023-05-30 10:35:00|3577.72|3577.72|3578.19|3578.19|3578.54|3578.54|3577.72|3577.72|0
1685443200000|2023-05-30 10:40:00|3576.92|3576.92|3577.65|3577.65|3577.65|3577.65|3576.92|3576.92|0
1685443500000|2023-05-30 10:45:00|3577.02|3577.02|3577.02|3577.02|3578.29|3578.29|3577.02|3577.02|0
1685443800000|2023-05-30 10:50:00|3577.65|3577.65|3577.89|3577.89|3577.89|3577.89|3577.25|3577.25|0
1685444100000|2023-05-30 10:55:00|3576.62|3576.62|3576.1|3576.1|3576.62|3576.62|3576.01|3576.01|0
1685444400000|2023-05-30 11:00:00|3576.82|3576.82|3577.59|3577.59|3578.03|3578.03|3576.82|3576.82|0
1685444700000|2023-05-30 11:05:00|3576.32|3576.32|3574.38|3574.38|3576.42|3576.42|3573.88|3573.88|0
1685445000000|2023-05-30 11:10:00|3574.48|3574.48|3573.65|3573.65|3574.48|3574.48|3573.65|3573.65|0
1685445300000|2023-05-30 11:15:00|3573.85|3573.85|3575.58|3575.58|3575.58|3575.58|3573.21|3573.21|0
1685445600000|2023-05-30 11:20:00|3575.68|3575.68|3578.96|3578.96|3580.23|3580.23|3575.68|3575.68|0
1685445900000|2023-05-30 11:25:00|3579.69|3579.69|3580.96|3580.96|3580.96|3580.96|3579.69|3579.69|0
1685446200000|2023-05-30 11:30:00|3581.16|3581.16|3585.08|3585.08|3585.61|3585.61|3581.16|3581.16|0
1685446500000|2023-05-30 11:35:00|3584.98|3584.98|3587.52|3587.52|3588.15|3588.15|3584.98|3584.98|0
1685446800000|2023-05-30 11:40:00|3587.42|3587.42|3584.78|3584.78|3587.52|3587.52|3584.78|3584.78|0
1685447100000|2023-05-30 11:45:00|3586.68|3586.68|3584.41|3584.41|3587.32|3587.32|3584.41|3584.41|0
1685447400000|2023-05-30 11:50:00|3583.77|3583.77|3581.23|3581.23|3583.77|3583.77|3581.23|3581.23|0
1685447700000|2023-05-30 11:55:00|3581.33|3581.33|3579.12|3579.12|3581.97|3581.97|3579.12|3579.12|0
1685448000000|2023-05-30 12:00:00|3578.49|3578.49|3581.7|3581.7|3581.7|3581.7|3578.49|3578.49|0
1685448300000|2023-05-30 12:05:00|3584.88|3584.88|3584.98|3584.98|3584.98|3584.98|3584.88|3584.88|0
1685448600000|2023-05-30 12:10:00|3585.61|3585.61|3587.42|3587.42|3587.42|3587.42|3584.68|3584.68|0
1685448900000|2023-05-30 12:15:00|3586.78|3586.78|3586.58|3586.58|3586.78|3586.78|3585.51|3585.51|0
1685449200000|2023-05-30 12:20:00|3584.04|3584.04|3579.49|3579.49|3584.04|3584.04|3578.86|3578.86|0
1685449500000|2023-05-30 12:25:00|3580.76|3580.76|3583.39|3583.39|3584.04|3584.04|3580.76|3580.76|0
1685449800000|2023-05-30 12:30:00|3583.28|3583.28|3583.12|3583.12|3583.28|3583.28|3583.12|3583.12|0
1685450100000|2023-05-30 12:35:00|3583.22|3583.22|3583.04|3583.04|3583.85|3583.85|3583.04|3583.04|0
1685450400000|2023-05-30 12:40:00|3582.87|3582.87|3582.04|3582.04|3584.14|3584.14|3582.04|3582.04|0
1685450700000|2023-05-30 12:45:00|3581.4|3581.4|3580.85|3580.85|3581.4|3581.4|3580.13|3580.13|0
1685451000000|2023-05-30 12:50:00|3582.12|3582.12|3580.83|3580.83|3582.85|3582.85|3580.63|3580.63|0
1685451300000|2023-05-30 12:55:00|3578.29|3578.29|3578.29|3578.29|3580.2|3580.2|3576.38|3576.38|0
1685451600000|2023-05-30 13:00:00|3577.65|3577.65|3580.2|3580.2|3580.3|3580.3|3577.65|3577.65|0
1685451900000|2023-05-30 13:05:00|3579.56|3579.56|3579.26|3579.26|3579.56|3579.56|3578.62|3578.62|0
1685452200000|2023-05-30 13:10:00|3578.93|3578.93|3581.9|3581.9|3581.9|3581.9|3578.62|3578.62|0
1685452500000|2023-05-30 13:15:00|3583.17|3583.17|3584.74|3584.74|3584.74|3584.74|3583.17|3583.17|0
1685452800000|2023-05-30 13:20:00|3584.64|3584.64|3585.91|3585.91|3585.91|3585.91|3584.64|3584.64|0
1685453100000|2023-05-30 13:25:00|3585.81|3585.81|3587.28|3587.28|3587.28|3587.28|3585.61|3585.61|0
1685453400000|2023-05-30 13:30:00|3588.56|3588.56|3596.33|3596.33|3600.14|3600.14|3588.56|3588.56|0
1685453700000|2023-05-30 13:35:00|3595.69|3595.69|3593.72|3593.72|3597.6|3597.6|3593.72|3593.72|0
1685454000000|2023-05-30 13:40:00|3593.09|3593.09|3588.6|3588.6|3593.09|3593.09|3588.6|3588.6|0
1685454300000|2023-05-30 13:45:00|3588.4|3588.4|3585.86|3585.86|3588.4|3588.4|3582.58|3582.58|0
1685454600000|2023-05-30 13:50:00|3584.59|3584.59|3580.14|3580.14|3585.86|3585.86|3580.04|3580.04|0
1685454900000|2023-05-30 13:55:00|3580.44|3580.44|3578.52|3578.52|3580.44|3580.44|3571.8|3571.8|0
1685455200000|2023-05-30 14:00:00|3578.32|3578.32|3568|3568|3578.32|3578.32|3566.63|3566.63|0
1685455500000|2023-05-30 14:05:00|3568.64|3568.64|3573.08|3573.08|3574.02|3574.02|3566.53|3566.53|0
1685455800000|2023-05-30 14:10:00|3572.98|3572.98|3572.61|3572.61|3574.52|3574.52|3571.68|3571.68|0
1685456100000|2023-05-30 14:15:00|3571.34|3571.34|3576.43|3576.43|3576.43|3576.43|3570.07|3570.07|0
1685456400000|2023-05-30 14:20:00|3577.7|3577.7|3574.02|3574.02|3579.4|3579.4|3574.02|3574.02|0
1685456700000|2023-05-30 14:25:00|3573.38|3573.38|3568.47|3568.47|3573.38|3573.38|3567.48|3567.48|0
1685457000000|2023-05-30 14:30:00|3568.27|3568.27|3568.85|3568.85|3572.28|3572.28|3567.15|3567.15|0
1685457300000|2023-05-30 14:35:00|3568.22|3568.22|3568.39|3568.39|3570.93|3570.93|3567.58|3567.58|0
1685457600000|2023-05-30 14:40:00|3570.93|3570.93|3567.08|3567.08|3570.93|3570.93|3567.08|3567.08|0
1685457900000|2023-05-30 14:45:00|3568.35|3568.35|3568.7|3568.7|3569.24|3569.24|3565.72|3565.72|0
1685458200000|2023-05-30 14:50:00|3568.86|3568.86|3567.55|3567.55|3570.04|3570.04|3567.55|3567.55|0
1685458500000|2023-05-30 14:55:00|3567.5|3567.5|3569.38|3569.38|3570.98|3570.98|3567.5|3567.5|0
1685458800000|2023-05-30 15:00:00|3568.74|3568.74|3564.17|3564.17|3569.02|3569.02|3564.17|3564.17|0
1685459100000|2023-05-30 15:05:00|3564.02|3564.02|3566.53|3566.53|3567.81|3567.81|3562.65|3562.65|0
1685459400000|2023-05-30 15:10:00|3566.48|3566.48|3562.41|3562.41|3566.48|3566.48|3562.41|3562.41|0
1685459700000|2023-05-30 15:15:00|3562.2|3562.2|3551.09|3551.09|3562.2|3562.2|3551.09|3551.09|0
1685460000000|2023-05-30 15:20:00|3551.72|3551.72|3553.02|3553.02|3554.93|3554.93|3551.72|3551.72|0
1685460300000|2023-05-30 15:25:00|3553.66|3553.66|3555.22|3555.22|3555.98|3555.98|3549.85|3549.85|0
1685517300000|2023-05-31 07:15:00|3490.57|3490.57|3501.49|3501.49|3503.69|3503.69|3490.57|3490.57|0
1685517600000|2023-05-31 07:20:00|3501.64|3501.64|3507.57|3507.57|3507.57|3507.57|3499|3499|0
1685517900000|2023-05-31 07:25:00|3507.67|3507.67|3519.76|3519.76|3519.76|3519.76|3507.67|3507.67|0
1685518200000|2023-05-31 07:30:00|3521.03|3521.03|3528.19|3528.19|3528.19|3528.19|3518.66|3518.66|0
1685518500000|2023-05-31 07:35:00|3529.46|3529.46|3538.69|3538.69|3539.96|3539.96|3529.46|3529.46|0
1685518800000|2023-05-31 07:40:00|3538.87|3538.87|3532.46|3532.46|3540.78|3540.78|3532.46|3532.46|0
1685519100000|2023-05-31 07:45:00|3530.55|3530.55|3535.63|3535.63|3535.63|3535.63|3530.55|3530.55|0
1685519400000|2023-05-31 07:50:00|3536.9|3536.9|3536.72|3536.72|3538.63|3538.63|3536.72|3536.72|0
1685519700000|2023-05-31 07:55:00|3537.99|3537.99|3542.29|3542.29|3542.92|3542.92|3537.99|3537.99|0
1685520000000|2023-05-31 08:00:00|3542.24|3542.24|3537.94|3537.94|3543.51|3543.51|3537.94|3537.94|0
1685520300000|2023-05-31 08:05:00|3539.85|3539.85|3543.39|3543.39|3544.66|3544.66|3537.94|3537.94|0
1685520600000|2023-05-31 08:10:00|3543.14|3543.14|3543.53|3543.53|3545.05|3545.05|3542.51|3542.51|0
1685520900000|2023-05-31 08:15:00|3543.36|3543.36|3548.21|3548.21|3548.38|3548.38|3543.36|3543.36|0
1685521200000|2023-05-31 08:20:00|3546.94|3546.94|3543.04|3543.04|3546.94|3546.94|3540.4|3540.4|0
1685521500000|2023-05-31 08:25:00|3543.1|3543.1|3544.61|3544.61|3545.2|3545.2|3542.91|3542.91|0
1685521800000|2023-05-31 08:30:00|3544.07|3544.07|3546.08|3546.08|3547.4|3547.4|3544.07|3544.07|0
1685522100000|2023-05-31 08:35:00|3545.44|3545.44|3548.84|3548.84|3550.21|3550.21|3544.81|3544.81|0
1685522400000|2023-05-31 08:40:00|3548.63|3548.63|3546.05|3546.05|3549.45|3549.45|3544.55|3544.55|0
1685522700000|2023-05-31 08:45:00|3547.96|3547.96|3549.18|3549.18|3549.18|3549.18|3546.69|3546.69|0
1685523000000|2023-05-31 08:50:00|3548.82|3548.82|3554.77|3554.77|3554.77|3554.77|3548.82|3548.82|0
1685523300000|2023-05-31 08:55:00|3556.04|3556.04|3558.29|3558.29|3558.29|3558.29|3555.28|3555.28|0
1685523600000|2023-05-31 09:00:00|3557.02|3557.02|3557.58|3557.58|3562.94|3562.94|3556.87|3556.87|0
1685523900000|2023-05-31 09:05:00|3555.04|3555.04|3557.79|3557.79|3557.79|3557.79|3554.93|3554.93|0
1685524200000|2023-05-31 09:10:00|3557.15|3557.15|3559.09|3559.09|3559.6|3559.6|3557.15|3557.15|0
1685524500000|2023-05-31 09:15:00|3559.72|3559.72|3557.67|3557.67|3559.72|3559.72|3557.03|3557.03|0
1685524800000|2023-05-31 09:20:00|3559.57|3559.57|3561.67|3561.67|3561.67|3561.67|3559.57|3559.57|0
1685525100000|2023-05-31 09:25:00|3560.4|3560.4|3558.72|3558.72|3560.4|3560.4|3557.8|3557.8|0
1685525400000|2023-05-31 09:30:00|3558.52|3558.52|3557.15|3557.15|3558.57|3558.57|3557.15|3557.15|0
1685525700000|2023-05-31 09:35:00|3558.42|3558.42|3555.91|3555.91|3558.42|3558.42|3555.91|3555.91|0
1685526000000|2023-05-31 09:40:00|3555.96|3555.96|3558.39|3558.39|3560.35|3560.35|3555.96|3555.96|0
1685526300000|2023-05-31 09:45:00|3558.29|3558.29|3558.21|3558.21|3558.68|3558.68|3558.04|3558.04|0
1685526600000|2023-05-31 09:50:00|3557.96|3557.96|3557.76|3557.76|3559.81|3559.81|3557.12|3557.12|0
1685526900000|2023-05-31 09:55:00|3556.49|3556.49|3548.18|3548.18|3556.49|3556.49|3548.08|3548.08|0
1685527200000|2023-05-31 10:00:00|3549.45|3549.45|3542.51|3542.51|3550.72|3550.72|3542.51|3542.51|0
1685527500000|2023-05-31 10:05:00|3543.15|3543.15|3542.76|3542.76|3543.48|3543.48|3542.21|3542.21|0
1685527800000|2023-05-31 10:10:00|3542.13|3542.13|3543.17|3543.17|3543.17|3543.17|3541.01|3541.01|0
1685528100000|2023-05-31 10:15:00|3544.44|3544.44|3547.61|3547.61|3547.61|3547.61|3544.44|3544.44|0
1685528400000|2023-05-31 10:20:00|3548.88|3548.88|3546.98|3546.98|3550.15|3550.15|3546.98|3546.98|0
1685528700000|2023-05-31 10:25:00|3548.25|3548.25|3551.14|3551.14|3551.14|3551.14|3548.25|3548.25|0
1685529000000|2023-05-31 10:30:00|3552.41|3552.41|3558.21|3558.21|3558.21|3558.21|3552.41|3552.41|0
1685529300000|2023-05-31 10:35:00|3558.85|3558.85|3561.92|3561.92|3561.92|3561.92|3558.75|3558.75|0
1685529600000|2023-05-31 10:40:00|3560.65|3560.65|3559.82|3559.82|3560.65|3560.65|3557.91|3557.91|0
1685529900000|2023-05-31 10:45:00|3561.72|3561.72|3562.89|3562.89|3563.53|3563.53|3561.09|3561.09|0
1685530200000|2023-05-31 10:50:00|3563.04|3563.04|3567.39|3567.39|3567.39|3567.39|3563.04|3563.04|0
1685530500000|2023-05-31 10:55:00|3566.75|3566.75|3554.77|3554.77|3567.24|3567.24|3553.8|3553.8|0
1685530800000|2023-05-31 11:00:00|3557.94|3557.94|3555.55|3555.55|3560.48|3560.48|3555.4|3555.4|0
1685531100000|2023-05-31 11:05:00|3556.82|3556.82|3560|3560|3560|3560|3556.82|3556.82|0
1685531400000|2023-05-31 11:10:00|3559.36|3559.36|3560|3560|3560|3560|3559.36|3559.36|0
1685531700000|2023-05-31 11:15:00|3560.05|3560.05|3566.45|3566.45|3567.09|3567.09|3560|3560|0
1685532000000|2023-05-31 11:20:00|3565.82|3565.82|3567.89|3567.89|3567.89|3567.89|3565.82|3565.82|0
1685532300000|2023-05-31 11:25:00|3568.52|3568.52|3567.89|3567.89|3568.52|3568.52|3567.25|3567.25|0
1685532600000|2023-05-31 11:30:00|3568.39|3568.39|3572.3|3572.3|3572.3|3572.3|3568.29|3568.29|0
1685532900000|2023-05-31 11:35:00|3571.03|3571.03|3567.12|3567.12|3571.03|3571.03|3567.12|3567.12|0
1685533200000|2023-05-31 11:40:00|3565.85|3565.85|3569.49|3569.49|3570.93|3570.93|3565.85|3565.85|0
1685533500000|2023-05-31 11:45:00|3569.67|3569.67|3569.21|3569.21|3571.11|3571.11|3569.21|3569.21|0
1685533800000|2023-05-31 11:50:00|3569.84|3569.84|3570.02|3570.02|3570.02|3570.02|3569.39|3569.39|0
1685534100000|2023-05-31 11:55:00|3571.29|3571.29|3568.17|3568.17|3571.29|3571.29|3568.17|3568.17|0
1685534400000|2023-05-31 12:00:00|3568.8|3568.8|3571.78|3571.78|3572.08|3572.08|3568.8|3568.8|0
1685534700000|2023-05-31 12:05:00|3571.83|3571.83|3571.49|3571.49|3572.03|3572.03|3571.14|3571.14|0
1685535000000|2023-05-31 12:10:00|3571.44|3571.44|3575.36|3575.36|3575.36|3575.36|3571.44|3571.44|0
1685535300000|2023-05-31 12:15:00|3575.16|3575.16|3567.71|3567.71|3575.16|3575.16|3565.66|3565.66|0
1685535600000|2023-05-31 12:20:00|3567.08|3567.08|3566.44|3566.44|3568.35|3568.35|3565.81|3565.81|0
1685535900000|2023-05-31 12:25:00|3567.08|3567.08|3564.29|3564.29|3567.08|3567.08|3564.29|3564.29|0
1685536200000|2023-05-31 12:30:00|3564.08|3564.08|3564.57|3564.57|3564.57|3564.57|3561.39|3561.39|0
1685536500000|2023-05-31 12:35:00|3565.84|3565.84|3564.03|3564.03|3567.21|3567.21|3564.03|3564.03|0
1685536800000|2023-05-31 12:40:00|3565.31|3565.31|3564.03|3564.03|3567.21|3567.21|3564.03|3564.03|0
1685537100000|2023-05-31 12:45:00|3565.31|3565.31|3560.76|3560.76|3565.94|3565.94|3559.44|3559.44|0
1685537400000|2023-05-31 12:50:00|3560.12|3560.12|3559.25|3559.25|3560.76|3560.76|3558.62|3558.62|0
1685537700000|2023-05-31 12:55:00|3558.62|3558.62|3561.55|3561.55|3561.55|3561.55|3558.62|3558.62|0
1685538000000|2023-05-31 13:00:00|3560.91|3560.91|3558.12|3558.12|3561.55|3561.55|3558.12|3558.12|0
1685538300000|2023-05-31 13:05:00|3557.48|3557.48|3557.38|3557.38|3558.12|3558.12|3556.11|3556.11|0
1685538600000|2023-05-31 13:10:00|3557.55|3557.55|3548.4|3548.4|3557.55|3557.55|3548.4|3548.4|0
1685538900000|2023-05-31 13:15:00|3549.68|3549.68|3546.5|3546.5|3549.68|3549.68|3546.5|3546.5|0
1685539200000|2023-05-31 13:20:00|3546.86|3546.86|3548.93|3548.93|3549.56|3549.56|3545.57|3545.57|0
1685539500000|2023-05-31 13:25:00|3549.56|3549.56|3551.89|3551.89|3553.96|3553.96|3549.56|3549.56|0
1685539800000|2023-05-31 13:30:00|3553.16|3553.16|3550.02|3550.02|3553.8|3553.8|3549.48|3549.48|0
1685540100000|2023-05-31 13:35:00|3551.29|3551.29|3551.37|3551.37|3552.01|3552.01|3547.3|3547.3|0
1685540400000|2023-05-31 13:40:00|3550.74|3550.74|3543.6|3543.6|3551.37|3551.37|3543.6|3543.6|0
1685540700000|2023-05-31 13:45:00|3544.24|3544.24|3529.87|3529.87|3544.87|3544.87|3528.6|3528.6|0
1685541000000|2023-05-31 13:50:00|3529.24|3529.24|3517.14|3517.14|3530.76|3530.76|3516.5|3516.5|0
1685541300000|2023-05-31 13:55:00|3517.77|3517.77|3518.54|3518.54|3520.6|3520.6|3517.77|3517.77|0
1685541600000|2023-05-31 14:00:00|3515.95|3515.95|3516.97|3516.97|3520.88|3520.88|3513.1|3513.1|0
1685541900000|2023-05-31 14:05:00|3516.33|3516.33|3509.73|3509.73|3516.33|3516.33|3507.29|3507.29|0
1685542200000|2023-05-31 14:10:00|3509.09|3509.09|3508.25|3508.25|3509.63|3509.63|3506.15|3506.15|0
1685542500000|2023-05-31 14:15:00|3508.89|3508.89|3511.39|3511.39|3511.59|3511.59|3508.25|3508.25|0
1685542800000|2023-05-31 14:20:00|3508.85|3508.85|3509.07|3509.07|3510.92|3510.92|3508.43|3508.43|0
1685543100000|2023-05-31 14:25:00|3507.8|3507.8|3511.91|3511.91|3511.96|3511.96|3505.26|3505.26|0
1685543400000|2023-05-31 14:30:00|3511.28|3511.28|3501.38|3501.38|3511.28|3511.28|3501.38|3501.38|0
1685543700000|2023-05-31 14:35:00|3502.01|3502.01|3492.23|3492.23|3502.01|3502.01|3488.96|3488.96|0
1685544000000|2023-05-31 14:40:00|3492.33|3492.33|3494.82|3494.82|3495.51|3495.51|3490.43|3490.43|0
1685544300000|2023-05-31 14:45:00|3494.19|3494.19|3500.54|3500.54|3501.23|3501.23|3492.92|3492.92|0
1685544600000|2023-05-31 14:50:00|3501.18|3501.18|3500.72|3500.72|3501.41|3501.41|3500.04|3500.04|0
1685544900000|2023-05-31 14:55:00|3500.09|3500.09|3494.28|3494.28|3500.09|3500.09|3493.42|3493.42|0
1685545200000|2023-05-31 15:00:00|3493.65|3493.65|3492.7|3492.7|3496.24|3496.24|3492.07|3492.07|0
1685545500000|2023-05-31 15:05:00|3493.34|3493.34|3492.2|3492.2|3493.97|3493.97|3490.88|3490.88|0
1685545800000|2023-05-31 15:10:00|3492.25|3492.25|3482.85|3482.85|3492.43|3492.43|3482.21|3482.21|0
1685546100000|2023-05-31 15:15:00|3483.48|3483.48|3483.6|3483.6|3484.07|3484.07|3478.35|3478.35|0
1685546400000|2023-05-31 15:20:00|3484.87|3484.87|3483.85|3483.85|3488.28|3488.28|3483.7|3483.7|0
1685546700000|2023-05-31 15:25:00|3483.22|3483.22|3482.8|3482.8|3484.49|3484.49|3480.19|3480.19|0
1685603700000|2023-06-01 07:15:00|3549.99|3549.99|3551.53|3551.53|3557.08|3557.08|3547.55|3547.55|0
1685604000000|2023-06-01 07:20:00|3550.26|3550.26|3548.1|3548.1|3550.89|3550.89|3545.76|3545.76|0
1685604300000|2023-06-01 07:25:00|3547.9|3547.9|3564.93|3564.93|3564.93|3564.93|3547.9|3547.9|0
1685604600000|2023-06-01 07:30:00|3566.2|3566.2|3566.97|3566.97|3568.24|3568.24|3562.32|3562.32|0
1685604900000|2023-06-01 07:35:00|3566.77|3566.77|3554.06|3554.06|3566.77|3566.77|3554.06|3554.06|0
1685605200000|2023-06-01 07:40:00|3552.79|3552.79|3559.78|3559.78|3561.05|3561.05|3552.79|3552.79|0
1685605500000|2023-06-01 07:45:00|3561.05|3561.05|3563.19|3563.19|3565.57|3565.57|3561.05|3561.05|0
1685605800000|2023-06-01 07:50:00|3563.82|3563.82|3563.22|3563.22|3563.85|3563.85|3559.71|3559.71|0
1685606100000|2023-06-01 07:55:00|3565.12|3565.12|3571.71|3571.71|3571.71|3571.71|3565.12|3565.12|0
1685606400000|2023-06-01 08:00:00|3569.17|3569.17|3562.2|3562.2|3569.8|3569.8|3561.46|3561.46|0
1685606700000|2023-06-01 08:05:00|3561.56|3561.56|3559.35|3559.35|3561.56|3561.56|3554.47|3554.47|0
1685607000000|2023-06-01 08:10:00|3559.99|3559.99|3555.79|3555.79|3560.78|3560.78|3553.74|3553.74|0
1685607300000|2023-06-01 08:15:00|3555.74|3555.74|3556.86|3556.86|3556.86|3556.86|3552.27|3552.27|0
1685607600000|2023-06-01 08:20:00|3554.96|3554.96|3562.15|3562.15|3562.15|3562.15|3554.96|3554.96|0
1685607900000|2023-06-01 08:25:00|3562.25|3562.25|3563.47|3563.47|3563.52|3563.52|3562.25|3562.25|0
1685608200000|2023-06-01 08:30:00|3563.62|3563.62|3568.45|3568.45|3569.72|3569.72|3563.52|3563.52|0
1685608500000|2023-06-01 08:35:00|3569.72|3569.72|3569.39|3569.39|3570.82|3570.82|3569.39|3569.39|0
1685608800000|2023-06-01 08:40:00|3569.49|3569.49|3570.76|3570.76|3572.66|3572.66|3568.75|3568.75|0
1685609100000|2023-06-01 08:45:00|3570.42|3570.42|3574.77|3574.77|3574.77|3574.77|3569.74|3569.74|0
1685609400000|2023-06-01 08:50:00|3574.97|3574.97|3578.43|3578.43|3579.06|3579.06|3574.33|3574.33|0
1685609700000|2023-06-01 08:55:00|3580.33|3580.33|3581.74|3581.74|3583.51|3583.51|3580.33|3580.33|0
1685610000000|2023-06-01 09:00:00|3581.92|3581.92|3582|3582|3582.64|3582.64|3581.2|3581.2|0
1685610300000|2023-06-01 09:05:00|3582.15|3582.15|3575.8|3575.8|3582.15|3582.15|3575.8|3575.8|0
1685610600000|2023-06-01 09:10:00|3575.95|3575.95|3573.89|3573.89|3579.13|3579.13|3573.89|3573.89|0
1685610900000|2023-06-01 09:15:00|3572.62|3572.62|3571.61|3571.61|3573.26|3573.26|3571.61|3571.61|0
1685611200000|2023-06-01 09:20:00|3571.56|3571.56|3571.43|3571.43|3573.46|3573.46|3570.29|3570.29|0
1685611500000|2023-06-01 09:25:00|3570.79|3570.79|3574.7|3574.7|3574.7|3574.7|3570.79|3570.79|0
1685611800000|2023-06-01 09:30:00|3573.43|3573.43|3571.48|3571.48|3573.43|3573.43|3569.67|3569.67|0
1685612100000|2023-06-01 09:35:00|3572.11|3572.11|3570.79|3570.79|3572.11|3572.11|3570.79|3570.79|0
1685612400000|2023-06-01 09:40:00|3570.15|3570.15|3569.09|3569.09|3570.15|3570.15|3568.25|3568.25|0
1685612700000|2023-06-01 09:45:00|3569.04|3569.04|3572.11|3572.11|3572.85|3572.85|3569.04|3569.04|0
1685613000000|2023-06-01 09:50:00|3573.38|3573.38|3571.41|3571.41|3573.78|3573.78|3571.41|3571.41|0
1685613300000|2023-06-01 09:55:00|3571.58|3571.58|3571.94|3571.94|3572.21|3572.21|3571.48|3571.48|0
1685613600000|2023-06-01 10:00:00|3573.21|3573.21|3572.52|3572.52|3573.21|3573.21|3571.89|3571.89|0
1685613900000|2023-06-01 10:05:00|3572.37|3572.37|3568.46|3568.46|3572.37|3572.37|3568.41|3568.41|0
1685614200000|2023-06-01 10:10:00|3567.19|3567.19|3565.18|3565.18|3567.19|3567.19|3564.4|3564.4|0
1685614500000|2023-06-01 10:15:00|3566.45|3566.45|3563.41|3563.41|3567.09|3567.09|3563.41|3563.41|0
1685614800000|2023-06-01 10:20:00|3563.46|3563.46|3565.2|3565.2|3565.2|3565.2|3563.46|3563.46|0
1685615100000|2023-06-01 10:25:00|3565.15|3565.15|3564.36|3564.36|3565.15|3565.15|3563.73|3563.73|0
1685615400000|2023-06-01 10:30:00|3564.56|3564.56|3568.28|3568.28|3568.28|3568.28|3564.56|3564.56|0
1685615700000|2023-06-01 10:35:00|3568.91|3568.91|3566.37|3566.37|3568.91|3568.91|3566.37|3566.37|0
1685616000000|2023-06-01 10:40:00|3566.2|3566.2|3565.89|3565.89|3567.16|3567.16|3565.89|3565.89|0
1685616300000|2023-06-01 10:45:00|3565.94|3565.94|3568.83|3568.83|3569.47|3569.47|3565.94|3565.94|0
1685616600000|2023-06-01 10:50:00|3568.66|3568.66|3571.31|3571.31|3571.31|3571.31|3568.66|3568.66|0
1685616900000|2023-06-01 10:55:00|3571.41|3571.41|3570.77|3570.77|3572.04|3572.04|3570.77|3570.77|0
1685617200000|2023-06-01 11:00:00|3570.95|3570.95|3572.7|3572.7|3572.74|3572.74|3570.95|3570.95|0
1685617500000|2023-06-01 11:05:00|3572.65|3572.65|3568.11|3568.11|3572.65|3572.65|3568.11|3568.11|0
1685617800000|2023-06-01 11:10:00|3567.47|3567.47|3568.23|3568.23|3568.23|3568.23|3566.2|3566.2|0
1685618100000|2023-06-01 11:15:00|3568.86|3568.86|3567.44|3567.44|3568.86|3568.86|3567.44|3567.44|0
1685618400000|2023-06-01 11:20:00|3566.17|3566.17|3564.9|3564.9|3566.17|3566.17|3564.9|3564.9|0
1685618700000|2023-06-01 11:25:00|3564.8|3564.8|3559.88|3559.88|3564.8|3564.8|3559.72|3559.72|0
1685619000000|2023-06-01 11:30:00|3559.93|3559.93|3562.47|3562.47|3562.47|3562.47|3559.93|3559.93|0
1685619300000|2023-06-01 11:35:00|3561.84|3561.84|3563.11|3563.11|3563.11|3563.11|3561.84|3561.84|0
1685619600000|2023-06-01 11:40:00|3563.74|3563.74|3567.89|3567.89|3569.46|3569.46|3563.74|3563.74|0
1685619900000|2023-06-01 11:45:00|3567.25|3567.25|3565.98|3565.98|3567.25|3567.25|3565.98|3565.98|0
1685620200000|2023-06-01 11:50:00|3566.62|3566.62|3567.25|3567.25|3567.25|3567.25|3566.62|3566.62|0
1685620500000|2023-06-01 11:55:00|3567.89|3567.89|3568.04|3568.04|3568.04|3568.04|3565.83|3565.83|0
1685620800000|2023-06-01 12:00:00|3567.87|3567.87|3568.93|3568.93|3569.56|3569.56|3567.87|3567.87|0
1685621100000|2023-06-01 12:05:00|3568.88|3568.88|3568.12|3568.12|3568.88|3568.88|3567.97|3567.97|0
1685621400000|2023-06-01 12:10:00|3568.22|3568.22|3564.9|3564.9|3568.27|3568.27|3564.9|3564.9|0
1685621700000|2023-06-01 12:15:00|3564.85|3564.85|3567.37|3567.37|3568.61|3568.61|3564.8|3564.8|0
1685622000000|2023-06-01 12:20:00|3566.73|3566.73|3569.36|3569.36|3569.36|3569.36|3566.73|3566.73|0
1685622300000|2023-06-01 12:25:00|3569.41|3569.41|3569.41|3569.41|3570.88|3570.88|3569.41|3569.41|0
1685622600000|2023-06-01 12:30:00|3569.61|3569.61|3569.3|3569.3|3570.13|3570.13|3568.34|3568.34|0
1685622900000|2023-06-01 12:35:00|3568.66|3568.66|3568.71|3568.71|3570.57|3570.57|3568.66|3568.66|0
1685623200000|2023-06-01 12:40:00|3568.08|3568.08|3570.28|3570.28|3570.28|3570.28|3567.92|3567.92|0
1685623500000|2023-06-01 12:45:00|3569.01|3569.01|3567.44|3567.44|3569.01|3569.01|3567.44|3567.44|0
1685623800000|2023-06-01 12:50:00|3567.09|3567.09|3558.11|3558.11|3567.09|3567.09|3558.11|3558.11|0
1685624100000|2023-06-01 12:55:00|3558.75|3558.75|3564.95|3564.95|3564.95|3564.95|3558.75|3558.75|0
1685624400000|2023-06-01 13:00:00|3565.58|3565.58|3564.31|3564.31|3566.85|3566.85|3564.31|3564.31|0
1685624700000|2023-06-01 13:05:00|3561.77|3561.77|3565.3|3565.3|3566.57|3566.57|3559.23|3559.23|0
1685625000000|2023-06-01 13:10:00|3566.57|3566.57|3570.01|3570.01|3571.92|3571.92|3566.57|3566.57|0
1685625300000|2023-06-01 13:15:00|3570.65|3570.65|3573.72|3573.72|3573.72|3573.72|3570.65|3570.65|0
1685625600000|2023-06-01 13:20:00|3573.57|3573.57|3574.53|3574.53|3574.53|3574.53|3572.79|3572.79|0
1685625900000|2023-06-01 13:25:00|3574.17|3574.17|3574.84|3574.84|3576.62|3576.62|3574.17|3574.17|0
1685626200000|2023-06-01 13:30:00|3575.48|3575.48|3575.04|3575.04|3580.13|3580.13|3574.41|3574.41|0
1685626500000|2023-06-01 13:35:00|3574.41|3574.41|3577.15|3577.15|3578.42|3578.42|3573.04|3573.04|0
1685626800000|2023-06-01 13:40:00|3576.51|3576.51|3569.84|3569.84|3576.51|3576.51|3569.21|3569.21|0
1685627100000|2023-06-01 13:45:00|3569.21|3569.21|3566.87|3566.87|3570.53|3570.53|3565.6|3565.6|0
1685627400000|2023-06-01 13:50:00|3566.72|3566.72|3562.07|3562.07|3567.5|3567.5|3560.92|3560.92|0
1685627700000|2023-06-01 13:55:00|3563.34|3563.34|3552.81|3552.81|3563.34|3563.34|3552.81|3552.81|0
1685628000000|2023-06-01 14:00:00|3552.96|3552.96|3570.05|3570.05|3570.05|3570.05|3552.96|3552.96|0
1685628300000|2023-06-01 14:05:00|3568.78|3568.78|3571.12|3571.12|3571.22|3571.22|3568.78|3568.78|0
1685628600000|2023-06-01 14:10:00|3571.22|3571.22|3573.27|3573.27|3573.27|3573.27|3570|3570|0
1685628900000|2023-06-01 14:15:00|3573.32|3573.32|3568.89|3568.89|3575.3|3575.3|3567.14|3567.14|0
1685629200000|2023-06-01 14:20:00|3569.53|3569.53|3568.37|3568.37|3569.53|3569.53|3563.24|3563.24|0
1685629500000|2023-06-01 14:25:00|3567.73|3567.73|3571.19|3571.19|3572.08|3572.08|3567|3567|0
1685629800000|2023-06-01 14:30:00|3570.56|3570.56|3569.33|3569.33|3570.96|3570.96|3569.06|3569.06|0
1685630100000|2023-06-01 14:35:00|3569.48|3569.48|3571.64|3571.64|3573.93|3573.93|3569.48|3569.48|0
1685630400000|2023-06-01 14:40:00|3571.59|3571.59|3576.33|3576.33|3576.33|3576.33|3571.59|3571.59|0
1685630700000|2023-06-01 14:45:00|3576.97|3576.97|3580.8|3580.8|3580.8|3580.8|3576.97|3576.97|0
1685631000000|2023-06-01 14:50:00|3582.07|3582.07|3582.35|3582.35|3583.62|3583.62|3580.06|3580.06|0
1685631300000|2023-06-01 14:55:00|3581.71|3581.71|3576.91|3576.91|3581.71|3581.71|3576.91|3576.91|0
1685631600000|2023-06-01 15:00:00|3576.28|3576.28|3573.62|3573.62|3576.28|3576.28|3573.15|3573.15|0
1685631900000|2023-06-01 15:05:00|3574.89|3574.89|3577|3577|3577|3577|3574.46|3574.46|0
1685632200000|2023-06-01 15:10:00|3576.36|3576.36|3576.59|3576.59|3577.37|3577.37|3575.95|3575.95|0
1685632500000|2023-06-01 15:15:00|3577.22|3577.22|3578.05|3578.05|3578.74|3578.74|3577.22|3577.22|0
1685632800000|2023-06-01 15:20:00|3577.42|3577.42|3575.08|3575.08|3577.94|3577.94|3573.86|3573.86|0
1685633100000|2023-06-01 15:25:00|3575.72|3575.72|3577.29|3577.29|3578.11|3578.11|3574.35|3574.35|0
1685603700000|2023-06-01 07:15:00|3549.99|3549.99|3551.53|3551.53|3557.08|3557.08|3547.55|3547.55|0
1685604000000|2023-06-01 07:20:00|3550.26|3550.26|3548.1|3548.1|3550.89|3550.89|3545.76|3545.76|0
1685604300000|2023-06-01 07:25:00|3547.9|3547.9|3564.93|3564.93|3564.93|3564.93|3547.9|3547.9|0
1685604600000|2023-06-01 07:30:00|3566.2|3566.2|3566.97|3566.97|3568.24|3568.24|3562.32|3562.32|0
1685604900000|2023-06-01 07:35:00|3566.77|3566.77|3554.06|3554.06|3566.77|3566.77|3554.06|3554.06|0
1685605200000|2023-06-01 07:40:00|3552.79|3552.79|3559.78|3559.78|3561.05|3561.05|3552.79|3552.79|0
1685605500000|2023-06-01 07:45:00|3561.05|3561.05|3563.19|3563.19|3565.57|3565.57|3561.05|3561.05|0
1685605800000|2023-06-01 07:50:00|3563.82|3563.82|3563.22|3563.22|3563.85|3563.85|3559.71|3559.71|0
1685606100000|2023-06-01 07:55:00|3565.12|3565.12|3571.71|3571.71|3571.71|3571.71|3565.12|3565.12|0
1685606400000|2023-06-01 08:00:00|3569.17|3569.17|3562.2|3562.2|3569.8|3569.8|3561.46|3561.46|0
1685606700000|2023-06-01 08:05:00|3561.56|3561.56|3559.35|3559.35|3561.56|3561.56|3554.47|3554.47|0
1685607000000|2023-06-01 08:10:00|3559.99|3559.99|3555.79|3555.79|3560.78|3560.78|3553.74|3553.74|0
1685607300000|2023-06-01 08:15:00|3555.74|3555.74|3556.86|3556.86|3556.86|3556.86|3552.27|3552.27|0
1685607600000|2023-06-01 08:20:00|3554.96|3554.96|3562.15|3562.15|3562.15|3562.15|3554.96|3554.96|0
1685607900000|2023-06-01 08:25:00|3562.25|3562.25|3563.47|3563.47|3563.52|3563.52|3562.25|3562.25|0
1685608200000|2023-06-01 08:30:00|3563.62|3563.62|3568.45|3568.45|3569.72|3569.72|3563.52|3563.52|0
1685608500000|2023-06-01 08:35:00|3569.72|3569.72|3569.39|3569.39|3570.82|3570.82|3569.39|3569.39|0
1685608800000|2023-06-01 08:40:00|3569.49|3569.49|3570.76|3570.76|3572.66|3572.66|3568.75|3568.75|0
1685609100000|2023-06-01 08:45:00|3570.42|3570.42|3574.77|3574.77|3574.77|3574.77|3569.74|3569.74|0
1685609400000|2023-06-01 08:50:00|3574.97|3574.97|3578.43|3578.43|3579.06|3579.06|3574.33|3574.33|0
1685609700000|2023-06-01 08:55:00|3580.33|3580.33|3581.74|3581.74|3583.51|3583.51|3580.33|3580.33|0
1685610000000|2023-06-01 09:00:00|3581.92|3581.92|3582|3582|3582.64|3582.64|3581.2|3581.2|0
1685610300000|2023-06-01 09:05:00|3582.15|3582.15|3575.8|3575.8|3582.15|3582.15|3575.8|3575.8|0
1685610600000|2023-06-01 09:10:00|3575.95|3575.95|3573.89|3573.89|3579.13|3579.13|3573.89|3573.89|0
1685610900000|2023-06-01 09:15:00|3572.62|3572.62|3571.61|3571.61|3573.26|3573.26|3571.61|3571.61|0
1685611200000|2023-06-01 09:20:00|3571.56|3571.56|3571.43|3571.43|3573.46|3573.46|3570.29|3570.29|0
1685611500000|2023-06-01 09:25:00|3570.79|3570.79|3574.7|3574.7|3574.7|3574.7|3570.79|3570.79|0
1685611800000|2023-06-01 09:30:00|3573.43|3573.43|3571.48|3571.48|3573.43|3573.43|3569.67|3569.67|0
1685612100000|2023-06-01 09:35:00|3572.11|3572.11|3570.79|3570.79|3572.11|3572.11|3570.79|3570.79|0
1685612400000|2023-06-01 09:40:00|3570.15|3570.15|3569.09|3569.09|3570.15|3570.15|3568.25|3568.25|0
1685612700000|2023-06-01 09:45:00|3569.04|3569.04|3572.11|3572.11|3572.85|3572.85|3569.04|3569.04|0
1685613000000|2023-06-01 09:50:00|3573.38|3573.38|3571.41|3571.41|3573.78|3573.78|3571.41|3571.41|0
1685613300000|2023-06-01 09:55:00|3571.58|3571.58|3571.94|3571.94|3572.21|3572.21|3571.48|3571.48|0
1685613600000|2023-06-01 10:00:00|3573.21|3573.21|3572.52|3572.52|3573.21|3573.21|3571.89|3571.89|0
1685613900000|2023-06-01 10:05:00|3572.37|3572.37|3568.46|3568.46|3572.37|3572.37|3568.41|3568.41|0
1685614200000|2023-06-01 10:10:00|3567.19|3567.19|3565.18|3565.18|3567.19|3567.19|3564.4|3564.4|0
1685614500000|2023-06-01 10:15:00|3566.45|3566.45|3563.41|3563.41|3567.09|3567.09|3563.41|3563.41|0
1685614800000|2023-06-01 10:20:00|3563.46|3563.46|3565.2|3565.2|3565.2|3565.2|3563.46|3563.46|0
1685615100000|2023-06-01 10:25:00|3565.15|3565.15|3564.36|3564.36|3565.15|3565.15|3563.73|3563.73|0
1685615400000|2023-06-01 10:30:00|3564.56|3564.56|3568.28|3568.28|3568.28|3568.28|3564.56|3564.56|0
1685615700000|2023-06-01 10:35:00|3568.91|3568.91|3566.37|3566.37|3568.91|3568.91|3566.37|3566.37|0
1685616000000|2023-06-01 10:40:00|3566.2|3566.2|3565.89|3565.89|3567.16|3567.16|3565.89|3565.89|0
1685616300000|2023-06-01 10:45:00|3565.94|3565.94|3568.83|3568.83|3569.47|3569.47|3565.94|3565.94|0
1685616600000|2023-06-01 10:50:00|3568.66|3568.66|3571.31|3571.31|3571.31|3571.31|3568.66|3568.66|0
1685616900000|2023-06-01 10:55:00|3571.41|3571.41|3570.77|3570.77|3572.04|3572.04|3570.77|3570.77|0
1685617200000|2023-06-01 11:00:00|3570.95|3570.95|3572.7|3572.7|3572.74|3572.74|3570.95|3570.95|0
1685617500000|2023-06-01 11:05:00|3572.65|3572.65|3568.11|3568.11|3572.65|3572.65|3568.11|3568.11|0
1685617800000|2023-06-01 11:10:00|3567.47|3567.47|3568.23|3568.23|3568.23|3568.23|3566.2|3566.2|0
1685618100000|2023-06-01 11:15:00|3568.86|3568.86|3567.44|3567.44|3568.86|3568.86|3567.44|3567.44|0
1685618400000|2023-06-01 11:20:00|3566.17|3566.17|3564.9|3564.9|3566.17|3566.17|3564.9|3564.9|0
1685618700000|2023-06-01 11:25:00|3564.8|3564.8|3559.88|3559.88|3564.8|3564.8|3559.72|3559.72|0
1685619000000|2023-06-01 11:30:00|3559.93|3559.93|3562.47|3562.47|3562.47|3562.47|3559.93|3559.93|0
1685619300000|2023-06-01 11:35:00|3561.84|3561.84|3563.11|3563.11|3563.11|3563.11|3561.84|3561.84|0
1685619600000|2023-06-01 11:40:00|3563.74|3563.74|3567.89|3567.89|3569.46|3569.46|3563.74|3563.74|0
1685619900000|2023-06-01 11:45:00|3567.25|3567.25|3565.98|3565.98|3567.25|3567.25|3565.98|3565.98|0
1685620200000|2023-06-01 11:50:00|3566.62|3566.62|3567.25|3567.25|3567.25|3567.25|3566.62|3566.62|0
1685620500000|2023-06-01 11:55:00|3567.89|3567.89|3568.04|3568.04|3568.04|3568.04|3565.83|3565.83|0
1685620800000|2023-06-01 12:00:00|3567.87|3567.87|3568.93|3568.93|3569.56|3569.56|3567.87|3567.87|0
1685621100000|2023-06-01 12:05:00|3568.88|3568.88|3568.12|3568.12|3568.88|3568.88|3567.97|3567.97|0
1685621400000|2023-06-01 12:10:00|3568.22|3568.22|3564.9|3564.9|3568.27|3568.27|3564.9|3564.9|0
1685621700000|2023-06-01 12:15:00|3564.85|3564.85|3567.37|3567.37|3568.61|3568.61|3564.8|3564.8|0
1685622000000|2023-06-01 12:20:00|3566.73|3566.73|3569.36|3569.36|3569.36|3569.36|3566.73|3566.73|0
1685622300000|2023-06-01 12:25:00|3569.41|3569.41|3569.41|3569.41|3570.88|3570.88|3569.41|3569.41|0
1685622600000|2023-06-01 12:30:00|3569.61|3569.61|3569.3|3569.3|3570.13|3570.13|3568.34|3568.34|0
1685622900000|2023-06-01 12:35:00|3568.66|3568.66|3568.71|3568.71|3570.57|3570.57|3568.66|3568.66|0
1685623200000|2023-06-01 12:40:00|3568.08|3568.08|3570.28|3570.28|3570.28|3570.28|3567.92|3567.92|0
1685623500000|2023-06-01 12:45:00|3569.01|3569.01|3567.44|3567.44|3569.01|3569.01|3567.44|3567.44|0
1685623800000|2023-06-01 12:50:00|3567.09|3567.09|3558.11|3558.11|3567.09|3567.09|3558.11|3558.11|0
1685624100000|2023-06-01 12:55:00|3558.75|3558.75|3564.95|3564.95|3564.95|3564.95|3558.75|3558.75|0
1685624400000|2023-06-01 13:00:00|3565.58|3565.58|3564.31|3564.31|3566.85|3566.85|3564.31|3564.31|0
1685624700000|2023-06-01 13:05:00|3561.77|3561.77|3565.3|3565.3|3566.57|3566.57|3559.23|3559.23|0
1685625000000|2023-06-01 13:10:00|3566.57|3566.57|3570.01|3570.01|3571.92|3571.92|3566.57|3566.57|0
1685625300000|2023-06-01 13:15:00|3570.65|3570.65|3573.72|3573.72|3573.72|3573.72|3570.65|3570.65|0
1685625600000|2023-06-01 13:20:00|3573.57|3573.57|3574.53|3574.53|3574.53|3574.53|3572.79|3572.79|0
1685625900000|2023-06-01 13:25:00|3574.17|3574.17|3574.84|3574.84|3576.62|3576.62|3574.17|3574.17|0
1685626200000|2023-06-01 13:30:00|3575.48|3575.48|3575.04|3575.04|3580.13|3580.13|3574.41|3574.41|0
1685626500000|2023-06-01 13:35:00|3574.41|3574.41|3577.15|3577.15|3578.42|3578.42|3573.04|3573.04|0
1685626800000|2023-06-01 13:40:00|3576.51|3576.51|3569.84|3569.84|3576.51|3576.51|3569.21|3569.21|0
1685627100000|2023-06-01 13:45:00|3569.21|3569.21|3566.87|3566.87|3570.53|3570.53|3565.6|3565.6|0
1685627400000|2023-06-01 13:50:00|3566.72|3566.72|3562.07|3562.07|3567.5|3567.5|3560.92|3560.92|0
1685627700000|2023-06-01 13:55:00|3563.34|3563.34|3552.81|3552.81|3563.34|3563.34|3552.81|3552.81|0
1685628000000|2023-06-01 14:00:00|3552.96|3552.96|3570.05|3570.05|3570.05|3570.05|3552.96|3552.96|0
1685628300000|2023-06-01 14:05:00|3568.78|3568.78|3571.12|3571.12|3571.22|3571.22|3568.78|3568.78|0
1685628600000|2023-06-01 14:10:00|3571.22|3571.22|3573.27|3573.27|3573.27|3573.27|3570|3570|0
1685628900000|2023-06-01 14:15:00|3573.32|3573.32|3568.89|3568.89|3575.3|3575.3|3567.14|3567.14|0
1685629200000|2023-06-01 14:20:00|3569.53|3569.53|3568.37|3568.37|3569.53|3569.53|3563.24|3563.24|0
1685629500000|2023-06-01 14:25:00|3567.73|3567.73|3571.19|3571.19|3572.08|3572.08|3567|3567|0
1685629800000|2023-06-01 14:30:00|3570.56|3570.56|3569.33|3569.33|3570.96|3570.96|3569.06|3569.06|0
1685630100000|2023-06-01 14:35:00|3569.48|3569.48|3571.64|3571.64|3573.93|3573.93|3569.48|3569.48|0
1685630400000|2023-06-01 14:40:00|3571.59|3571.59|3576.33|3576.33|3576.33|3576.33|3571.59|3571.59|0
1685630700000|2023-06-01 14:45:00|3576.97|3576.97|3580.8|3580.8|3580.8|3580.8|3576.97|3576.97|0
1685631000000|2023-06-01 14:50:00|3582.07|3582.07|3582.35|3582.35|3583.62|3583.62|3580.06|3580.06|0
1685631300000|2023-06-01 14:55:00|3581.71|3581.71|3576.91|3576.91|3581.71|3581.71|3576.91|3576.91|0
1685631600000|2023-06-01 15:00:00|3576.28|3576.28|3573.62|3573.62|3576.28|3576.28|3573.15|3573.15|0
1685631900000|2023-06-01 15:05:00|3574.89|3574.89|3577|3577|3577|3577|3574.46|3574.46|0
1685632200000|2023-06-01 15:10:00|3576.36|3576.36|3576.59|3576.59|3577.37|3577.37|3575.95|3575.95|0
1685632500000|2023-06-01 15:15:00|3577.22|3577.22|3578.05|3578.05|3578.74|3578.74|3577.22|3577.22|0
1685632800000|2023-06-01 15:20:00|3577.42|3577.42|3575.08|3575.08|3577.94|3577.94|3573.86|3573.86|0
1685633100000|2023-06-01 15:25:00|3575.72|3575.72|3577.29|3577.29|3578.11|3578.11|3574.35|3574.35|0
1685690100000|2023-06-02 07:15:00|3591.8|3591.8|3604.86|3604.86|3604.86|3604.86|3587.35|3587.35|0
1685690400000|2023-06-02 07:20:00|3605.03|3605.03|3601.99|3601.99|3607.9|3607.9|3600.08|3600.08|0
1685690700000|2023-06-02 07:25:00|3602.09|3602.09|3598.12|3598.12|3602.09|3602.09|3595.58|3595.58|0
1685691000000|2023-06-02 07:30:00|3599.39|3599.39|3597.39|3597.39|3603.74|3603.74|3597.39|3597.39|0
1685691300000|2023-06-02 07:35:00|3597.72|3597.72|3605.39|3605.39|3605.39|3605.39|3597.72|3597.72|0
1685691600000|2023-06-02 07:40:00|3605.23|3605.23|3605.86|3605.86|3610.94|3610.94|3605.23|3605.23|0
1685691900000|2023-06-02 07:45:00|3606.5|3606.5|3602.68|3602.68|3609.67|3609.67|3601.85|3601.85|0
1685692200000|2023-06-02 07:50:00|3602.05|3602.05|3605.86|3605.86|3606.16|3606.16|3601.88|3601.88|0
1685692500000|2023-06-02 07:55:00|3605.7|3605.7|3602.89|3602.89|3605.7|3605.7|3602.79|3602.79|0
1685692800000|2023-06-02 08:00:00|3603.06|3603.06|3600.99|3600.99|3604.16|3604.16|3600.2|3600.2|0
1685693100000|2023-06-02 08:05:00|3600.89|3600.89|3599.31|3599.31|3600.89|3600.89|3597.41|3597.41|0
1685693400000|2023-06-02 08:10:00|3598.04|3598.04|3600.95|3600.95|3602.22|3602.22|3596.14|3596.14|0
1685693700000|2023-06-02 08:15:00|3601.58|3601.58|3602.65|3602.65|3603.92|3603.92|3601.58|3601.58|0
1685694000000|2023-06-02 08:20:00|3602.55|3602.55|3602.89|3602.89|3604.99|3604.99|3602.45|3602.45|0
1685694300000|2023-06-02 08:25:00|3602.79|3602.79|3598.87|3598.87|3602.79|3602.79|3598.67|3598.67|0
1685694600000|2023-06-02 08:30:00|3595.7|3595.7|3597.87|3597.87|3599.61|3599.61|3595.06|3595.06|0
1685694900000|2023-06-02 08:35:00|3599.14|3599.14|3595.89|3595.89|3599.42|3599.42|3595.89|3595.89|0
1685695200000|2023-06-02 08:40:00|3596.15|3596.15|3594.47|3594.47|3596.15|3596.15|3592.08|3592.08|0
1685695500000|2023-06-02 08:45:00|3595.74|3595.74|3588.71|3588.71|3597.65|3597.65|3588.71|3588.71|0
1685695800000|2023-06-02 08:50:00|3589.34|3589.34|3588.71|3588.71|3589.34|3589.34|3587.44|3587.44|0
1685696100000|2023-06-02 08:55:00|3589.34|3589.34|3589.34|3589.34|3589.34|3589.34|3588.71|3588.71|0
1685696400000|2023-06-02 09:00:00|3591.25|3591.25|3597.8|3597.8|3597.8|3597.8|3591.25|3591.25|0
1685696700000|2023-06-02 09:05:00|3596.53|3596.53|3594.62|3594.62|3596.53|3596.53|3594.62|3594.62|0
1685697000000|2023-06-02 09:10:00|3596.53|3596.53|3597.6|3597.6|3597.6|3597.6|3595.69|3595.69|0
1685697300000|2023-06-02 09:15:00|3597.65|3597.65|3601.08|3601.08|3601.08|3601.08|3597.65|3597.65|0
1685697600000|2023-06-02 09:20:00|3600.88|3600.88|3599.44|3599.44|3603.58|3603.58|3599.09|3599.09|0
1685697900000|2023-06-02 09:25:00|3594.99|3594.99|3595.43|3595.43|3595.43|3595.43|3592.89|3592.89|0
1685698200000|2023-06-02 09:30:00|3596.7|3596.7|3595.04|3595.04|3596.7|3596.7|3595.04|3595.04|0
1685698500000|2023-06-02 09:35:00|3593.14|3593.14|3591.23|3591.23|3593.14|3593.14|3589.33|3589.33|0
1685698800000|2023-06-02 09:40:00|3591.08|3591.08|3591.55|3591.55|3592.99|3592.99|3590.45|3590.45|0
1685699100000|2023-06-02 09:45:00|3590.91|3590.91|3593.99|3593.99|3593.99|3593.99|3590.76|3590.76|0
1685699400000|2023-06-02 09:50:00|3593.84|3593.84|3600.19|3600.19|3600.19|3600.19|3593.84|3593.84|0
1685699700000|2023-06-02 09:55:00|3602.73|3602.73|3604.65|3604.65|3605.29|3605.29|3602.73|3602.73|0
1685700000000|2023-06-02 10:00:00|3606.56|3606.56|3605.24|3605.24|3608.47|3608.47|3605.24|3605.24|0
1685700300000|2023-06-02 10:05:00|3606.51|3606.51|3605.14|3605.14|3608.42|3608.42|3603.97|3603.97|0
1685700600000|2023-06-02 10:10:00|3605.09|3605.09|3608.4|3608.4|3608.4|3608.4|3604.84|3604.84|0
1685700900000|2023-06-02 10:15:00|3609.67|3609.67|3611.74|3611.74|3611.74|3611.74|3609.67|3609.67|0
1685701200000|2023-06-02 10:20:00|3611.64|3611.64|3615.45|3615.45|3615.45|3615.45|3611.64|3611.64|0
1685701500000|2023-06-02 10:25:00|3617.99|3617.99|3619.01|3619.01|3620.43|3620.43|3617.84|3617.84|0
1685701800000|2023-06-02 10:30:00|3618.96|3618.96|3624.19|3624.19|3624.19|3624.19|3618.96|3618.96|0
1685702100000|2023-06-02 10:35:00|3622.92|3622.92|3621.5|3621.5|3622.92|3622.92|3621.5|3621.5|0
1685702400000|2023-06-02 10:40:00|3621.45|3621.45|3624.6|3624.6|3624.6|3624.6|3620.79|3620.79|0
1685702700000|2023-06-02 10:45:00|3625.87|3625.87|3627.14|3627.14|3627.14|3627.14|3625.87|3625.87|0
1685703000000|2023-06-02 10:50:00|3627.24|3627.24|3629.73|3629.73|3629.73|3629.73|3627.19|3627.19|0
1685703300000|2023-06-02 10:55:00|3631|3631|3631.05|3631.05|3631.15|3631.15|3628.61|3628.61|0
1685703600000|2023-06-02 11:00:00|3631.2|3631.2|3632.47|3632.47|3632.47|3632.47|3628.66|3628.66|0
1685703900000|2023-06-02 11:05:00|3632.52|3632.52|3636.45|3636.45|3636.5|3636.5|3631.25|3631.25|0
1685704200000|2023-06-02 11:10:00|3636.4|3636.4|3638.94|3638.94|3640.21|3640.21|3636.4|3636.4|0
1685704500000|2023-06-02 11:15:00|3637.67|3637.67|3632.59|3632.59|3637.67|3637.67|3632.59|3632.59|0
1685704800000|2023-06-02 11:20:00|3632.64|3632.64|3630.1|3630.1|3633.91|3633.91|3630.1|3630.1|0
1685705100000|2023-06-02 11:25:00|3631.37|3631.37|3638.24|3638.24|3638.24|3638.24|3631.37|3631.37|0
1685705400000|2023-06-02 11:30:00|3636.97|3636.97|3636.91|3636.91|3638.24|3638.24|3636.91|3636.91|0
1685705700000|2023-06-02 11:35:00|3634.37|3634.37|3635.69|3635.69|3635.74|3635.74|3634.37|3634.37|0
1685706000000|2023-06-02 11:40:00|3634.42|3634.42|3627.74|3627.74|3635.59|3635.59|3627.74|3627.74|0
1685706300000|2023-06-02 11:45:00|3627.64|3627.64|3632.77|3632.77|3632.77|3632.77|3627.64|3627.64|0
1685706600000|2023-06-02 11:50:00|3632.82|3632.82|3636.93|3636.93|3636.93|3636.93|3632.82|3632.82|0
1685706900000|2023-06-02 11:55:00|3636.83|3636.83|3634.44|3634.44|3636.99|3636.99|3634.44|3634.44|0
1685707200000|2023-06-02 12:00:00|3634.61|3634.61|3635.88|3635.88|3637.15|3637.15|3634.61|3634.61|0
1685707500000|2023-06-02 12:05:00|3634.61|3634.61|3634.61|3634.61|3635.88|3635.88|3633.34|3633.34|0
1685707800000|2023-06-02 12:10:00|3634.46|3634.46|3633.19|3633.19|3634.46|3634.46|3633.19|3633.19|0
1685708100000|2023-06-02 12:15:00|3633.04|3633.04|3634.31|3634.31|3634.36|3634.36|3632.99|3632.99|0
1685708400000|2023-06-02 12:20:00|3634.96|3634.96|3634.96|3634.96|3636.23|3636.23|3634.96|3634.96|0
1685708700000|2023-06-02 12:25:00|3635.06|3635.06|3633.69|3633.69|3638.77|3638.77|3633.69|3633.69|0
1685709000000|2023-06-02 12:30:00|3636.23|3636.23|3649.04|3649.04|3651.58|3651.58|3636.23|3636.23|0
1685709300000|2023-06-02 12:35:00|3648.84|3648.84|3646.36|3646.36|3654.29|3654.29|3646.36|3646.36|0
1685709600000|2023-06-02 12:40:00|3650.17|3650.17|3647.28|3647.28|3651.44|3651.44|3642.2|3642.2|0
1685709900000|2023-06-02 12:45:00|3647.33|3647.33|3642.05|3642.05|3647.33|3647.33|3642.05|3642.05|0
1685710200000|2023-06-02 12:50:00|3642.3|3642.3|3640.83|3640.83|3642.3|3642.3|3639.51|3639.51|0
1685710500000|2023-06-02 12:55:00|3642.1|3642.1|3646.98|3646.98|3647.33|3647.33|3642.1|3642.1|0
1685710800000|2023-06-02 13:00:00|3646.88|3646.88|3644.29|3644.29|3646.88|3646.88|3643.02|3643.02|0
1685711100000|2023-06-02 13:05:00|3643.02|3643.02|3642.15|3642.15|3643.02|3643.02|3640.48|3640.48|0
1685711400000|2023-06-02 13:10:00|3640.88|3640.88|3640.98|3640.98|3640.98|3640.98|3640.73|3640.73|0
1685711700000|2023-06-02 13:15:00|3639.71|3639.71|3639.54|3639.54|3639.71|3639.71|3634.63|3634.63|0
1685712000000|2023-06-02 13:20:00|3640.81|3640.81|3643.25|3643.25|3644.67|3644.67|3640.61|3640.61|0
1685712300000|2023-06-02 13:25:00|3641.98|3641.98|3642.74|3642.74|3643.66|3643.66|3640.76|3640.76|0
1685712600000|2023-06-02 13:30:00|3646.55|3646.55|3646.3|3646.3|3649.25|3649.25|3646.3|3646.3|0
1685712900000|2023-06-02 13:35:00|3646.5|3646.5|3645.79|3645.79|3647.06|3647.06|3645.79|3645.79|0
1685713200000|2023-06-02 13:40:00|3645.94|3645.94|3649.91|3649.91|3651.18|3651.18|3644.83|3644.83|0
1685713500000|2023-06-02 13:45:00|3651.18|3651.18|3649.01|3649.01|3651.29|3651.29|3644.83|3644.83|0
1685713800000|2023-06-02 13:50:00|3649.11|3649.11|3651.45|3651.45|3652.72|3652.72|3647.84|3647.84|0
1685714100000|2023-06-02 13:55:00|3650.18|3650.18|3649.88|3649.88|3652.72|3652.72|3647.64|3647.64|0
1685714400000|2023-06-02 14:00:00|3651.15|3651.15|3653.41|3653.41|3653.41|3653.41|3643.58|3643.58|0
1685714700000|2023-06-02 14:05:00|3654.68|3654.68|3658.72|3658.72|3659.81|3659.81|3654.68|3654.68|0
1685715000000|2023-06-02 14:10:00|3657.45|3657.45|3663.62|3663.62|3666.83|3666.83|3657.45|3657.45|0
1685715300000|2023-06-02 14:15:00|3663.57|3663.57|3661.28|3661.28|3663.57|3663.57|3659.66|3659.66|0
1685715600000|2023-06-02 14:20:00|3662.55|3662.55|3663.34|3663.34|3663.34|3663.34|3662.07|3662.07|0
1685715900000|2023-06-02 14:25:00|3663.04|3663.04|3673.7|3673.7|3673.7|3673.7|3663.04|3663.04|0
1685716200000|2023-06-02 14:30:00|3672.43|3672.43|3669.54|3669.54|3673.7|3673.7|3668.27|3668.27|0
1685716500000|2023-06-02 14:35:00|3670.81|3670.81|3668.27|3668.27|3670.81|3670.81|3667|3667|0
1685716800000|2023-06-02 14:40:00|3667|3667|3668.57|3668.57|3669.84|3669.84|3667|3667|0
1685717100000|2023-06-02 14:45:00|3667.3|3667.3|3667.2|3667.2|3668.47|3668.47|3664.71|3664.71|0
1685717400000|2023-06-02 14:50:00|3667.15|3667.15|3668.42|3668.42|3669.69|3669.69|3666.98|3666.98|0
1685717700000|2023-06-02 14:55:00|3668.27|3668.27|3669.66|3669.66|3669.76|3669.76|3668.27|3668.27|0
1685718000000|2023-06-02 15:00:00|3670.93|3670.93|3672.5|3672.5|3673.77|3673.77|3670.93|3670.93|0
1685718300000|2023-06-02 15:05:00|3672.6|3672.6|3673.65|3673.65|3673.82|3673.82|3671.23|3671.23|0
1685718600000|2023-06-02 15:10:00|3674.05|3674.05|3675.64|3675.64|3675.74|3675.74|3674.05|3674.05|0
1685718900000|2023-06-02 15:15:00|3675.46|3675.46|3679.42|3679.42|3679.42|3679.42|3675.46|3675.46|0
1685719200000|2023-06-02 15:20:00|3678.15|3678.15|3678.87|3678.87|3679.42|3679.42|3677.43|3677.43|0
1685719500000|2023-06-02 15:25:00|3680.14|3680.14|3683.14|3683.14|3686.49|3686.49|3678.87|3678.87|0
1685949300000|2023-06-05 07:15:00|3687.36|3687.36|3683.58|3683.58|3687.36|3687.36|3671.99|3671.99|0
1685949600000|2023-06-05 07:20:00|3683.68|3683.68|3693.13|3693.13|3693.18|3693.18|3683.68|3683.68|0
1685949900000|2023-06-05 07:25:00|3693.08|3693.08|3698.32|3698.32|3699.59|3699.59|3693.08|3693.08|0
1685950200000|2023-06-05 07:30:00|3698.37|3698.37|3705.12|3705.12|3706.39|3706.39|3698.37|3698.37|0
1685950500000|2023-06-05 07:35:00|3705.48|3705.48|3702.84|3702.84|3705.77|3705.77|3701.77|3701.77|0
1685950800000|2023-06-05 07:40:00|3700.3|3700.3|3693.72|3693.72|3700.3|3700.3|3693.72|3693.72|0
1685951100000|2023-06-05 07:45:00|3694.99|3694.99|3700.52|3700.52|3703.06|3703.06|3694.89|3694.89|0
1685951400000|2023-06-05 07:50:00|3700.62|3700.62|3700.62|3700.62|3700.72|3700.72|3700.62|3700.62|0
1685951700000|2023-06-05 07:55:00|3700.78|3700.78|3701.08|3701.08|3701.08|3701.08|3699.31|3699.31|0
1685952000000|2023-06-05 08:00:00|3699.81|3699.81|3696.33|3696.33|3699.81|3699.81|3696|3696|0
1685952300000|2023-06-05 08:05:00|3697.6|3697.6|3693.79|3693.79|3699.18|3699.18|3693.79|3693.79|0
1685952600000|2023-06-05 08:10:00|3689.98|3689.98|3682.54|3682.54|3689.98|3689.98|3682.54|3682.54|0
1685952900000|2023-06-05 08:15:00|3682.09|3682.09|3682.34|3682.34|3682.34|3682.34|3679.24|3679.24|0
1685953200000|2023-06-05 08:20:00|3682.14|3682.14|3694.86|3694.86|3694.86|3694.86|3682.14|3682.14|0
1685953500000|2023-06-05 08:25:00|3694.76|3694.76|3697.3|3697.3|3697.3|3697.3|3692.22|3692.22|0
1685953800000|2023-06-05 08:30:00|3697.15|3697.15|3698.94|3698.94|3699.29|3699.29|3697.15|3697.15|0
1685954100000|2023-06-05 08:35:00|3699.11|3699.11|3705.04|3705.04|3705.04|3705.04|3699.11|3699.11|0
1685954400000|2023-06-05 08:40:00|3705.39|3705.39|3707.83|3707.83|3709.5|3709.5|3705.39|3705.39|0
1685954700000|2023-06-05 08:45:00|3707.49|3707.49|3706.54|3706.54|3707.49|3707.49|3705.39|3705.39|0
1685955000000|2023-06-05 08:50:00|3706.64|3706.64|3706.71|3706.71|3706.71|3706.71|3706.54|3706.54|0
1685955300000|2023-06-05 08:55:00|3707.07|3707.07|3708.34|3708.34|3709.61|3709.61|3707.07|3707.07|0
1685955600000|2023-06-05 09:00:00|3707.07|3707.07|3706.46|3706.46|3708.34|3708.34|3706.46|3706.46|0
1685955900000|2023-06-05 09:05:00|3706.31|3706.31|3704.79|3704.79|3706.31|3706.31|3703.47|3703.47|0
1685956200000|2023-06-05 09:10:00|3703.52|3703.52|3699.65|3699.65|3703.52|3703.52|3699.65|3699.65|0
1685956500000|2023-06-05 09:15:00|3697.11|3697.11|3696.92|3696.92|3697.11|3697.11|3693.87|3693.87|0
1685956800000|2023-06-05 09:20:00|3698.19|3698.19|3699.12|3699.12|3699.46|3699.46|3698.19|3698.19|0
1685957100000|2023-06-05 09:25:00|3696.58|3696.58|3701.72|3701.72|3701.72|3701.72|3696.58|3696.58|0
1685957400000|2023-06-05 09:30:00|3701.56|3701.56|3702.84|3702.84|3702.84|3702.84|3701.56|3701.56|0
1685957700000|2023-06-05 09:35:00|3702.99|3702.99|3703.99|3703.99|3704.24|3704.24|3702.79|3702.79|0
1685958000000|2023-06-05 09:40:00|3703.88|3703.88|3703.34|3703.34|3703.88|3703.88|3703.34|3703.34|0
1685958300000|2023-06-05 09:45:00|3703.44|3703.44|3705.08|3705.08|3705.08|3705.08|3703.44|3703.44|0
1685958600000|2023-06-05 09:50:00|3706.35|3706.35|3705.62|3705.62|3706.35|3706.35|3705.62|3705.62|0
1685958900000|2023-06-05 09:55:00|3705.67|3705.67|3705.64|3705.64|3705.67|3705.67|3705.48|3705.48|0
1685959200000|2023-06-05 10:00:00|3701.82|3701.82|3701.87|3701.87|3701.87|3701.87|3701.82|3701.82|0
1685959500000|2023-06-05 10:05:00|3703.15|3703.15|3702.06|3702.06|3703.15|3703.15|3701.87|3701.87|0
1685959800000|2023-06-05 10:10:00|3702.22|3702.22|3702.47|3702.47|3702.47|3702.47|3700.95|3700.95|0
1685960100000|2023-06-05 10:15:00|3702.52|3702.52|3700.92|3700.92|3702.52|3702.52|3700.92|3700.92|0
1685960400000|2023-06-05 10:20:00|3701.28|3701.28|3701.28|3701.28|3701.28|3701.28|3701.28|3701.28|0
1685960700000|2023-06-05 10:25:00|3701.18|3701.18|3703.72|3703.72|3703.72|3703.72|3701.18|3701.18|0
1685961000000|2023-06-05 10:30:00|3703.57|3703.57|3705.04|3705.04|3705.04|3705.04|3703.57|3703.57|0
1685961300000|2023-06-05 10:35:00|3705.09|3705.09|3706.37|3706.37|3706.37|3706.37|3705.09|3705.09|0
1685961600000|2023-06-05 10:40:00|3707.64|3707.64|3710.18|3710.18|3710.18|3710.18|3707.64|3707.64|0
1685961900000|2023-06-05 10:45:00|3711.45|3711.45|3711.29|3711.29|3712.72|3712.72|3711.09|3711.09|0
1685962200000|2023-06-05 10:50:00|3711.24|3711.24|3717.59|3717.59|3718.86|3718.86|3711.24|3711.24|0
1685962500000|2023-06-05 10:55:00|3718.86|3718.86|3717.69|3717.69|3720.23|3720.23|3717.69|3717.69|0
1685962800000|2023-06-05 11:00:00|3717.59|3717.59|3713.78|3713.78|3717.59|3717.59|3712.51|3712.51|0
1685963100000|2023-06-05 11:05:00|3713.94|3713.94|3712.67|3712.67|3713.94|3713.94|3712.67|3712.67|0
1685963400000|2023-06-05 11:10:00|3713.94|3713.94|3712.67|3712.67|3713.94|3713.94|3712.67|3712.67|0
1685963700000|2023-06-05 11:15:00|3711.4|3711.4|3710.13|3710.13|3711.4|3711.4|3708.86|3708.86|0
1685964000000|2023-06-05 11:20:00|3710.3|3710.3|3708.64|3708.64|3710.3|3710.3|3708.64|3708.64|0
1685964300000|2023-06-05 11:25:00|3708.75|3708.75|3708.54|3708.54|3708.75|3708.75|3708.54|3708.54|0
1685964600000|2023-06-05 11:30:00|3708.49|3708.49|3704.63|3704.63|3709.76|3709.76|3704.63|3704.63|0
1685964900000|2023-06-05 11:35:00|3704.73|3704.73|3704.73|3704.73|3704.73|3704.73|3704.73|3704.73|0
1685965200000|2023-06-05 11:40:00|3704.91|3704.91|3707.45|3707.45|3707.45|3707.45|3704.91|3704.91|0
1685965500000|2023-06-05 11:45:00|3708.73|3708.73|3710.2|3710.2|3710.2|3710.2|3708.73|3708.73|0
1685965800000|2023-06-05 11:50:00|3710.1|3710.1|3710.1|3710.1|3710.1|3710.1|3710.1|3710.1|0
1685966100000|2023-06-05 11:55:00|3709.74|3709.74|3709.74|3709.74|3709.74|3709.74|3709.74|3709.74|0
1685966400000|2023-06-05 12:00:00|3708.47|3708.47|3705.6|3705.6|3708.47|3708.47|3705.6|3705.6|0
1685966700000|2023-06-05 12:05:00|3706.87|3706.87|3708.09|3708.09|3708.14|3708.14|3706.87|3706.87|0
1685967000000|2023-06-05 12:10:00|3706.82|3706.82|3704.28|3704.28|3706.82|3706.82|3703.16|3703.16|0
1685967300000|2023-06-05 12:15:00|3704.23|3704.23|3704.06|3704.06|3704.31|3704.31|3704.01|3704.01|0
1685967600000|2023-06-05 12:20:00|3705.33|3705.33|3706.6|3706.6|3706.6|3706.6|3705.33|3705.33|0
1685967900000|2023-06-05 12:25:00|3705.33|3705.33|3705.33|3705.33|3705.33|3705.33|3705.23|3705.23|0
1685968200000|2023-06-05 12:30:00|3704.06|3704.06|3703.42|3703.42|3704.06|3704.06|3703.42|3703.42|0
1685968500000|2023-06-05 12:35:00|3703.78|3703.78|3704.54|3704.54|3704.54|3704.54|3702|3702|0
1685968800000|2023-06-05 12:40:00|3704.59|3704.59|3712.26|3712.26|3712.26|3712.26|3704.59|3704.59|0
1685969100000|2023-06-05 12:45:00|3712.08|3712.08|3713.17|3713.17|3713.17|3713.17|3711.9|3711.9|0
1685969400000|2023-06-05 12:50:00|3711.9|3711.9|3714.44|3714.44|3714.44|3714.44|3711.9|3711.9|0
1685969700000|2023-06-05 12:55:00|3714.54|3714.54|3712.8|3712.8|3714.54|3714.54|3712.8|3712.8|0
1685970000000|2023-06-05 13:00:00|3712.7|3712.7|3712.8|3712.8|3714.07|3714.07|3712.7|3712.7|0
1685970300000|2023-06-05 13:05:00|3712.62|3712.62|3712.62|3712.62|3712.62|3712.62|3712.62|3712.62|0
1685970600000|2023-06-05 13:10:00|3712.82|3712.82|3719.39|3719.39|3719.39|3719.39|3712.82|3712.82|0
1685970900000|2023-06-05 13:15:00|3718.12|3718.12|3718.48|3718.48|3718.48|3718.48|3718.12|3718.12|0
1685971200000|2023-06-05 13:20:00|3717.21|3717.21|3712.13|3712.13|3717.21|3717.21|3711.98|3711.98|0
1685971500000|2023-06-05 13:25:00|3710.86|3710.86|3713.25|3713.25|3713.35|3713.35|3710.71|3710.71|0
1685971800000|2023-06-05 13:30:00|3714.52|3714.52|3714.62|3714.62|3715.79|3715.79|3713.35|3713.35|0
1685972100000|2023-06-05 13:35:00|3714.46|3714.46|3715.6|3715.6|3719.59|3719.59|3714.46|3714.46|0
1685972400000|2023-06-05 13:40:00|3714.33|3714.33|3709.6|3709.6|3714.95|3714.95|3709.6|3709.6|0
1685972700000|2023-06-05 13:45:00|3709.42|3709.42|3709.24|3709.24|3709.42|3709.42|3707.97|3707.97|0
1685973000000|2023-06-05 13:50:00|3707.97|3707.97|3701.46|3701.46|3710.36|3710.36|3698.92|3698.92|0
1685973300000|2023-06-05 13:55:00|3701.41|3701.41|3691.03|3691.03|3701.46|3701.46|3691.03|3691.03|0
1685973600000|2023-06-05 14:00:00|3691.29|3691.29|3687.51|3687.51|3695.11|3695.11|3687.51|3687.51|0
1685973900000|2023-06-05 14:05:00|3686.24|3686.24|3680.51|3680.51|3686.24|3686.24|3679.24|3679.24|0
1685974200000|2023-06-05 14:10:00|3679.24|3679.24|3665.88|3665.88|3679.34|3679.34|3664.61|3664.61|0
1685974500000|2023-06-05 14:15:00|3665.72|3665.72|3665.38|3665.38|3667.72|3667.72|3662.69|3662.69|0
1685974800000|2023-06-05 14:20:00|3664.11|3664.11|3657.66|3657.66|3664.11|3664.11|3657.61|3657.61|0
1685975100000|2023-06-05 14:25:00|3656.39|3656.39|3650.29|3650.29|3656.39|3656.39|3649.12|3649.12|0
1685975400000|2023-06-05 14:30:00|3650.47|3650.47|3660.28|3660.28|3661.55|3661.55|3650.47|3650.47|0
1685975700000|2023-06-05 14:35:00|3664.09|3664.09|3662.87|3662.87|3668.05|3668.05|3662.87|3662.87|0
1685976000000|2023-06-05 14:40:00|3664.14|3664.14|3670.01|3670.01|3670.01|3670.01|3663.98|3663.98|0
1685976300000|2023-06-05 14:45:00|3670.11|3670.11|3678.04|3678.04|3678.04|3678.04|3670.06|3670.06|0
1685976600000|2023-06-05 14:50:00|3677.94|3677.94|3676.63|3676.63|3678.1|3678.1|3676.63|3676.63|0
1685976900000|2023-06-05 14:55:00|3677.9|3677.9|3676.2|3676.2|3677.9|3677.9|3674.93|3674.93|0
1685977200000|2023-06-05 15:00:00|3676.3|3676.3|3672.39|3672.39|3677.62|3677.62|3672.39|3672.39|0
1685977500000|2023-06-05 15:05:00|3673.66|3673.66|3671.79|3671.79|3673.66|3673.66|3669.69|3669.69|0
1685977800000|2023-06-05 15:10:00|3673.06|3673.06|3673.61|3673.61|3674.53|3674.53|3671.79|3671.79|0
1685978100000|2023-06-05 15:15:00|3672.34|3672.34|3676.2|3676.2|3676.2|3676.2|3671.07|3671.07|0
1685978400000|2023-06-05 15:20:00|3676.02|3676.02|3677.4|3677.4|3677.4|3677.4|3676.02|3676.02|0
1685978700000|2023-06-05 15:25:00|3677.24|3677.24|3677.32|3677.32|3679.01|3679.01|3676.36|3676.36|0
1686035700000|2023-06-06 07:15:00|3690.74|3690.74|3690.39|3690.39|3690.74|3690.74|3686.73|3686.73|0
1686036000000|2023-06-06 07:20:00|3690.44|3690.44|3690.99|3690.99|3692.26|3692.26|3690.44|3690.44|0
1686036300000|2023-06-06 07:25:00|3693.53|3693.53|3700.42|3700.42|3702.96|3702.96|3693.43|3693.43|0
1686036600000|2023-06-06 07:30:00|3697.88|3697.88|3695.39|3695.39|3699.35|3699.35|3695.39|3695.39|0
1686036900000|2023-06-06 07:35:00|3695.06|3695.06|3692.06|3692.06|3695.06|3695.06|3688.5|3688.5|0
1686037200000|2023-06-06 07:40:00|3691.96|3691.96|3690.49|3690.49|3691.96|3691.96|3688.15|3688.15|0
1686037500000|2023-06-06 07:45:00|3690.59|3690.59|3686.97|3686.97|3692.06|3692.06|3686.81|3686.81|0
1686037800000|2023-06-06 07:50:00|3687.33|3687.33|3692.71|3692.71|3692.76|3692.76|3687.33|3687.33|0
1686038100000|2023-06-06 07:55:00|3693.98|3693.98|3693.96|3693.96|3693.98|3693.98|3690.17|3690.17|0
1686038400000|2023-06-06 08:00:00|3692.69|3692.69|3701.89|3701.89|3702.04|3702.04|3692.64|3692.64|0
1686038700000|2023-06-06 08:05:00|3699.35|3699.35|3693.25|3693.25|3700.67|3700.67|3693.25|3693.25|0
1686039000000|2023-06-06 08:10:00|3691.97|3691.97|3694.18|3694.18|3694.18|3694.18|3691.59|3691.59|0
1686039300000|2023-06-06 08:15:00|3693.98|3693.98|3695.2|3695.2|3695.2|3695.2|3693.93|3693.93|0
1686039600000|2023-06-06 08:20:00|3693.93|3693.93|3696.47|3696.47|3696.47|3696.47|3693.93|3693.93|0
1686039900000|2023-06-06 08:25:00|3696.31|3696.31|3693.56|3693.56|3696.31|3696.31|3693.56|3693.56|0
1686040200000|2023-06-06 08:30:00|3692.29|3692.29|3691.02|3691.02|3693.56|3693.56|3691.02|3691.02|0
1686040500000|2023-06-06 08:35:00|3689.75|3689.75|3689.02|3689.02|3690.34|3690.34|3689.02|3689.02|0
1686040800000|2023-06-06 08:40:00|3688.84|3688.84|3687.57|3687.57|3691.38|3691.38|3687.57|3687.57|0
1686041100000|2023-06-06 08:45:00|3685.03|3685.03|3680.91|3680.91|3685.03|3685.03|3680.91|3680.91|0
1686041400000|2023-06-06 08:50:00|3680.55|3680.55|3681.34|3681.34|3682.91|3682.91|3676.43|3676.43|0
1686041700000|2023-06-06 08:55:00|3682.61|3682.61|3675.14|3675.14|3682.61|3682.61|3675.14|3675.14|0
1686042000000|2023-06-06 09:00:00|3676.41|3676.41|3676.58|3676.58|3676.58|3676.58|3676.41|3676.41|0
1686042300000|2023-06-06 09:05:00|3677.85|3677.85|3673.3|3673.3|3679.12|3679.12|3673.3|3673.3|0
1686042600000|2023-06-06 09:10:00|3673.4|3673.4|3675.84|3675.84|3676.09|3676.09|3673.4|3673.4|0
1686042900000|2023-06-06 09:15:00|3675.94|3675.94|3663.16|3663.16|3675.94|3675.94|3663.16|3663.16|0
1686043200000|2023-06-06 09:20:00|3662.99|3662.99|3664.31|3664.31|3664.31|3664.31|3659.23|3659.23|0
1686043500000|2023-06-06 09:25:00|3665.58|3665.58|3659.32|3659.32|3665.73|3665.73|3659.32|3659.32|0
1686043800000|2023-06-06 09:30:00|3658.05|3658.05|3661.86|3661.86|3661.86|3661.86|3658.05|3658.05|0
1686044100000|2023-06-06 09:35:00|3660.59|3660.59|3663.18|3663.18|3663.18|3663.18|3660.59|3660.59|0
1686044400000|2023-06-06 09:40:00|3664.45|3664.45|3665.57|3665.57|3666.99|3666.99|3664.45|3664.45|0
1686044700000|2023-06-06 09:45:00|3665.37|3665.37|3664|3664|3666.74|3666.74|3663.95|3663.95|0
1686045000000|2023-06-06 09:50:00|3663.89|3663.89|3661.35|3661.35|3663.89|3663.89|3661.35|3661.35|0
1686045300000|2023-06-06 09:55:00|3661.25|3661.25|3662.67|3662.67|3662.67|3662.67|3661.25|3661.25|0
1686045600000|2023-06-06 10:00:00|3662.83|3662.83|3660.13|3660.13|3662.83|3662.83|3660.13|3660.13|0
1686045900000|2023-06-06 10:05:00|3659.98|3659.98|3661.1|3661.1|3661.1|3661.1|3659.83|3659.83|0
1686046200000|2023-06-06 10:10:00|3661.2|3661.2|3662.12|3662.12|3662.37|3662.37|3661.1|3661.1|0
1686046500000|2023-06-06 10:15:00|3662.22|3662.22|3661.12|3661.12|3662.39|3662.39|3661.12|3661.12|0
1686046800000|2023-06-06 10:20:00|3662.39|3662.39|3662.99|3662.99|3662.99|3662.99|3662.39|3662.39|0
1686047100000|2023-06-06 10:25:00|3663.04|3663.04|3663.51|3663.51|3663.51|3663.51|3662.23|3662.23|0
1686047400000|2023-06-06 10:30:00|3663.56|3663.56|3663.4|3663.4|3663.56|3663.56|3663.35|3663.35|0
1686047700000|2023-06-06 10:35:00|3663.56|3663.56|3665.03|3665.03|3666.3|3666.3|3663.56|3663.56|0
1686048000000|2023-06-06 10:40:00|3665.21|3665.21|3661.4|3661.4|3665.21|3665.21|3661.4|3661.4|0
1686048300000|2023-06-06 10:45:00|3658.86|3658.86|3652.52|3652.52|3658.86|3658.86|3652.52|3652.52|0
1686048600000|2023-06-06 10:50:00|3651.25|3651.25|3651.2|3651.2|3651.3|3651.3|3651.15|3651.15|0
1686048900000|2023-06-06 10:55:00|3651.1|3651.1|3650.71|3650.71|3655.79|3655.79|3650.71|3650.71|0
1686049200000|2023-06-06 11:00:00|3651.98|3651.98|3645.48|3645.48|3651.98|3651.98|3645.48|3645.48|0
1686049500000|2023-06-06 11:05:00|3644.21|3644.21|3641.72|3641.72|3644.21|3644.21|3641.72|3641.72|0
1686049800000|2023-06-06 11:10:00|3642.99|3642.99|3639.07|3639.07|3643.09|3643.09|3636.68|3636.68|0
1686050100000|2023-06-06 11:15:00|3639.18|3639.18|3636.2|3636.2|3639.18|3639.18|3636.15|3636.15|0
1686050400000|2023-06-06 11:20:00|3636.3|3636.3|3640.01|3640.01|3640.11|3640.11|3636.15|3636.15|0
1686050700000|2023-06-06 11:25:00|3639.81|3639.81|3644.6|3644.6|3645.88|3645.88|3639.81|3639.81|0
1686051000000|2023-06-06 11:30:00|3644.86|3644.86|3638.15|3638.15|3644.86|3644.86|3638.15|3638.15|0
1686051300000|2023-06-06 11:35:00|3638.2|3638.2|3639.47|3639.47|3642.11|3642.11|3638.1|3638.1|0
1686051600000|2023-06-06 11:40:00|3639.62|3639.62|3636.88|3636.88|3639.62|3639.62|3635.71|3635.71|0
1686051900000|2023-06-06 11:45:00|3636.73|3636.73|3641.2|3641.2|3641.2|3641.2|3633.07|3633.07|0
1686052200000|2023-06-06 11:50:00|3640.99|3640.99|3640.84|3640.84|3640.99|3640.99|3640.84|3640.84|0
1686052500000|2023-06-06 11:55:00|3640.74|3640.74|3640.79|3640.79|3640.79|3640.79|3640.74|3640.74|0
1686052800000|2023-06-06 12:00:00|3640.64|3640.64|3645.54|3645.54|3647|3647|3640.64|3640.64|0
1686053100000|2023-06-06 12:05:00|3645.39|3645.39|3647.78|3647.78|3647.78|3647.78|3643.97|3643.97|0
1686053400000|2023-06-06 12:10:00|3647.63|3647.63|3646.86|3646.86|3648.24|3648.24|3646.86|3646.86|0
1686053700000|2023-06-06 12:15:00|3645.59|3645.59|3651.75|3651.75|3652.05|3652.05|3645.59|3645.59|0
1686054000000|2023-06-06 12:20:00|3651.9|3651.9|3651.87|3651.87|3652.05|3652.05|3651.75|3651.75|0
1686054300000|2023-06-06 12:25:00|3651.92|3651.92|3652.12|3652.12|3652.22|3652.22|3648.31|3648.31|0
1686054600000|2023-06-06 12:30:00|3650.85|3650.85|3651.05|3651.05|3652.37|3652.37|3649.58|3649.58|0
1686054900000|2023-06-06 12:35:00|3652.32|3652.32|3654.75|3654.75|3656.43|3656.43|3652.32|3652.32|0
1686055200000|2023-06-06 12:40:00|3654.85|3654.85|3658.93|3658.93|3658.93|3658.93|3654.72|3654.72|0
1686055500000|2023-06-06 12:45:00|3659.29|3659.29|3667.47|3667.47|3667.47|3667.47|3659.29|3659.29|0
1686055800000|2023-06-06 12:50:00|3670.01|3670.01|3668.74|3668.74|3670.01|3670.01|3668.74|3668.74|0
1686056100000|2023-06-06 12:55:00|3668.54|3668.54|3672.35|3672.35|3672.35|3672.35|3668.49|3668.49|0
1686056400000|2023-06-06 13:00:00|3672.45|3672.45|3678.77|3678.77|3678.77|3678.77|3672.3|3672.3|0
1686056700000|2023-06-06 13:05:00|3680.04|3680.04|3676.33|3676.33|3680.04|3680.04|3676.33|3676.33|0
1686057000000|2023-06-06 13:10:00|3676.38|3676.38|3679.13|3679.13|3679.13|3679.13|3676.38|3676.38|0
1686057300000|2023-06-06 13:15:00|3677.86|3677.86|3676.48|3676.48|3677.86|3677.86|3676.48|3676.48|0
1686057600000|2023-06-06 13:20:00|3676.38|3676.38|3675.38|3675.38|3677.97|3677.97|3675.18|3675.18|0
1686057900000|2023-06-06 13:25:00|3675.43|3675.43|3675.43|3675.43|3676.7|3676.7|3672.74|3672.74|0
1686058200000|2023-06-06 13:30:00|3674.16|3674.16|3674.33|3674.33|3674.48|3674.48|3672.71|3672.71|0
1686058500000|2023-06-06 13:35:00|3675.6|3675.6|3683.27|3683.27|3683.27|3683.27|3675.4|3675.4|0
1686058800000|2023-06-06 13:40:00|3684.54|3684.54|3690.84|3690.84|3693.54|3693.54|3684.54|3684.54|0
1686059100000|2023-06-06 13:45:00|3690.94|3690.94|3690.5|3690.5|3693.04|3693.04|3690.5|3690.5|0
1686059400000|2023-06-06 13:50:00|3690.4|3690.4|3685.56|3685.56|3690.5|3690.5|3682.77|3682.77|0
1686059700000|2023-06-06 13:55:00|3686.84|3686.84|3686.42|3686.42|3686.84|3686.84|3685|3685|0
1686060000000|2023-06-06 14:00:00|3687.69|3687.69|3687.74|3687.74|3690.28|3690.28|3687.69|3687.69|0
1686060300000|2023-06-06 14:05:00|3687.64|3687.64|3692.97|3692.97|3692.97|3692.97|3686.52|3686.52|0
1686060600000|2023-06-06 14:10:00|3692.92|3692.92|3700.49|3700.49|3700.69|3700.69|3692.91|3692.91|0
1686060900000|2023-06-06 14:15:00|3699.22|3699.22|3695.13|3695.13|3699.22|3699.22|3695.13|3695.13|0
1686061200000|2023-06-06 14:20:00|3695.3|3695.3|3696.62|3696.62|3696.62|3696.62|3694.08|3694.08|0
1686061500000|2023-06-06 14:25:00|3699.16|3699.16|3701.6|3701.6|3701.6|3701.6|3697.84|3697.84|0
1686061800000|2023-06-06 14:30:00|3700.33|3700.33|3701.65|3701.65|3703.17|3703.17|3700.33|3700.33|0
1686062100000|2023-06-06 14:35:00|3701.75|3701.75|3703.27|3703.27|3704.74|3704.74|3701.75|3701.75|0
1686062400000|2023-06-06 14:40:00|3704.54|3704.54|3708.55|3708.55|3708.55|3708.55|3704.54|3704.54|0
1686062700000|2023-06-06 14:45:00|3708.71|3708.71|3713.03|3713.03|3713.03|3713.03|3708.65|3708.65|0
1686063000000|2023-06-06 14:50:00|3714.3|3714.3|3713.88|3713.88|3716.58|3716.58|3713.88|3713.88|0
1686063300000|2023-06-06 14:55:00|3716.42|3716.42|3716.27|3716.27|3716.42|3716.42|3714.95|3714.95|0
1686063600000|2023-06-06 15:00:00|3716.32|3716.32|3718.75|3718.75|3720.02|3720.02|3713.68|3713.68|0
1686063900000|2023-06-06 15:05:00|3717.48|3717.48|3718.88|3718.88|3720.16|3720.16|3717.15|3717.15|0
1686064200000|2023-06-06 15:10:00|3720.16|3720.16|3722.51|3722.51|3722.51|3722.51|3720.16|3720.16|0
1686064500000|2023-06-06 15:15:00|3722.69|3722.69|3717.61|3717.61|3723.96|3723.96|3716.34|3716.34|0
1686064800000|2023-06-06 15:20:00|3717.66|3717.66|3713.95|3713.95|3717.66|3717.66|3713.95|3713.95|0
1686065100000|2023-06-06 15:25:00|3714.05|3714.05|3717.56|3717.56|3717.56|3717.56|3712.36|3712.36|0
1686122100000|2023-06-07 07:15:00|3691.56|3691.56|3688.1|3688.1|3694.35|3694.35|3688.1|3688.1|0
1686122400000|2023-06-07 07:20:00|3686.83|3686.83|3681.24|3681.24|3686.83|3686.83|3681.24|3681.24|0
1686122700000|2023-06-07 07:25:00|3682.52|3682.52|3687.22|3687.22|3687.22|3687.22|3678.85|3678.85|0
1686123000000|2023-06-07 07:30:00|3688.49|3688.49|3693.83|3693.83|3695.1|3695.1|3688.49|3688.49|0
1686123300000|2023-06-07 07:35:00|3695.1|3695.1|3692.61|3692.61|3695.1|3695.1|3690.01|3690.01|0
1686123600000|2023-06-07 07:40:00|3691.34|3691.34|3690.06|3690.06|3691.34|3691.34|3684.98|3684.98|0
1686123900000|2023-06-07 07:45:00|3688.79|3688.79|3687.03|3687.03|3690.06|3690.06|3687.03|3687.03|0
1686124200000|2023-06-07 07:50:00|3688.3|3688.3|3690.99|3690.99|3690.99|3690.99|3688.25|3688.25|0
1686124500000|2023-06-07 07:55:00|3691.09|3691.09|3689.82|3689.82|3692.36|3692.36|3688.55|3688.55|0
1686124800000|2023-06-07 08:00:00|3689.52|3689.52|3693.24|3693.24|3693.24|3693.24|3689.35|3689.35|0
1686125100000|2023-06-07 08:05:00|3695.78|3695.78|3694.91|3694.91|3695.78|3695.78|3693.24|3693.24|0
1686125400000|2023-06-07 08:10:00|3693.54|3693.54|3707.67|3707.67|3707.87|3707.87|3693.54|3693.54|0
1686125700000|2023-06-07 08:15:00|3708.07|3708.07|3710.61|3710.61|3710.61|3710.61|3708.07|3708.07|0
1686126000000|2023-06-07 08:20:00|3711.88|3711.88|3705.3|3705.3|3711.88|3711.88|3705.3|3705.3|0
1686126300000|2023-06-07 08:25:00|3705.2|3705.2|3711.6|3711.6|3711.6|3711.6|3704.9|3704.9|0
1686126600000|2023-06-07 08:30:00|3710.33|3710.33|3710.48|3710.48|3710.48|3710.48|3710.23|3710.23|0
1686126900000|2023-06-07 08:35:00|3711.75|3711.75|3712.94|3712.94|3714.21|3714.21|3710.23|3710.23|0
1686127200000|2023-06-07 08:40:00|3713.1|3713.1|3717.4|3717.4|3717.4|3717.4|3713.1|3713.1|0
1686127500000|2023-06-07 08:45:00|3717.45|3717.45|3717.43|3717.43|3717.45|3717.45|3714.89|3714.89|0
1686127800000|2023-06-07 08:50:00|3714.89|3714.89|3714.59|3714.59|3714.89|3714.89|3713.47|3713.47|0
1686128100000|2023-06-07 08:55:00|3713.32|3713.32|3712.05|3712.05|3713.32|3713.32|3710.57|3710.57|0
1686128400000|2023-06-07 09:00:00|3713.32|3713.32|3719.47|3719.47|3719.52|3719.52|3713.32|3713.32|0
1686128700000|2023-06-07 09:05:00|3718.2|3718.2|3720.19|3720.19|3721.96|3721.96|3717.86|3717.86|0
1686129000000|2023-06-07 09:10:00|3721.46|3721.46|3722.95|3722.95|3724.07|3724.07|3721.36|3721.36|0
1686129300000|2023-06-07 09:15:00|3721.68|3721.68|3721.68|3721.68|3722.95|3722.95|3721.68|3721.68|0
1686129600000|2023-06-07 09:20:00|3720.41|3720.41|3724.37|3724.37|3724.37|3724.37|3720.41|3720.41|0
1686129900000|2023-06-07 09:25:00|3724.47|3724.47|3723.4|3723.4|3725.84|3725.84|3723.4|3723.4|0
1686130200000|2023-06-07 09:30:00|3723.45|3723.45|3725.99|3725.99|3725.99|3725.99|3723.45|3723.45|0
1686130500000|2023-06-07 09:35:00|3727.26|3727.26|3729.8|3729.8|3729.8|3729.8|3727.26|3727.26|0
1686130800000|2023-06-07 09:40:00|3730|3730|3729.54|3729.54|3730.15|3730.15|3728.88|3728.88|0
1686131100000|2023-06-07 09:45:00|3730.81|3730.81|3730.51|3730.51|3730.81|3730.81|3730.51|3730.51|0
1686131400000|2023-06-07 09:50:00|3729.23|3729.23|3727.03|3727.03|3729.23|3729.23|3726.69|3726.69|0
1686131700000|2023-06-07 09:55:00|3728.3|3728.3|3728.3|3728.3|3728.3|3728.3|3728.3|3728.3|0
1686132000000|2023-06-07 10:00:00|3727.03|3727.03|3728.3|3728.3|3728.3|3728.3|3726.93|3726.93|0
1686132300000|2023-06-07 10:05:00|3728.4|3728.4|3725.99|3725.99|3728.4|3728.4|3725.81|3725.81|0
1686132600000|2023-06-07 10:10:00|3725.89|3725.89|3725.89|3725.89|3727.16|3727.16|3725.89|3725.89|0
1686132900000|2023-06-07 10:15:00|3726.09|3726.09|3728.58|3728.58|3728.58|3728.58|3726.09|3726.09|0
1686133200000|2023-06-07 10:20:00|3729.85|3729.85|3728.63|3728.63|3731.17|3731.17|3728.63|3728.63|0
1686133500000|2023-06-07 10:25:00|3729.9|3729.9|3726.1|3726.1|3729.9|3729.9|3726.1|3726.1|0
1686133800000|2023-06-07 10:30:00|3725.92|3725.92|3726.84|3726.84|3727.24|3727.24|3724.65|3724.65|0
1686134100000|2023-06-07 10:35:00|3725.57|3725.57|3729.05|3729.05|3729.05|3729.05|3725.57|3725.57|0
1686134400000|2023-06-07 10:40:00|3728.9|3728.9|3728.9|3728.9|3728.95|3728.95|3728.9|3728.9|0
1686134700000|2023-06-07 10:45:00|3730.17|3730.17|3730.22|3730.22|3730.22|3730.22|3730.17|3730.17|0
1686135000000|2023-06-07 10:50:00|3731.49|3731.49|3731.39|3731.39|3731.49|3731.49|3730.12|3730.12|0
1686135300000|2023-06-07 10:55:00|3728.85|3728.85|3726.31|3726.31|3728.85|3728.85|3726.31|3726.31|0
1686135600000|2023-06-07 11:00:00|3726.51|3726.51|3729.15|3729.15|3729.15|3729.15|3726.51|3726.51|0
1686135900000|2023-06-07 11:05:00|3730.42|3730.42|3734.28|3734.28|3734.28|3734.28|3730.42|3730.42|0
1686136200000|2023-06-07 11:10:00|3735.55|3735.55|3735.6|3735.6|3737.02|3737.02|3735.55|3735.55|0
1686136500000|2023-06-07 11:15:00|3736.87|3736.87|3737.89|3737.89|3738.09|3738.09|3735.55|3735.55|0
1686136800000|2023-06-07 11:20:00|3739.16|3739.16|3740.48|3740.48|3740.48|3740.48|3739.16|3739.16|0
1686137100000|2023-06-07 11:25:00|3739.21|3739.21|3741.75|3741.75|3741.75|3741.75|3737.94|3737.94|0
1686137400000|2023-06-07 11:30:00|3741.85|3741.85|3741.85|3741.85|3742.04|3742.04|3741.85|3741.85|0
1686137700000|2023-06-07 11:35:00|3743.13|3743.13|3744.4|3744.4|3744.4|3744.4|3743.13|3743.13|0
1686138000000|2023-06-07 11:40:00|3743.13|3743.13|3744.55|3744.55|3744.55|3744.55|3743.13|3743.13|0
1686138300000|2023-06-07 11:45:00|3743.28|3743.28|3748.11|3748.11|3748.21|3748.21|3743.28|3743.28|0
1686138600000|2023-06-07 11:50:00|3749.38|3749.38|3750.58|3750.58|3750.8|3750.8|3749.38|3749.38|0
1686138900000|2023-06-07 11:55:00|3751.85|3751.85|3750.43|3750.43|3751.85|3751.85|3750.43|3750.43|0
1686139200000|2023-06-07 12:00:00|3750.38|3750.38|3751.83|3751.83|3751.83|3751.83|3750.38|3750.38|0
1686139500000|2023-06-07 12:05:00|3751.78|3751.78|3751.68|3751.68|3751.88|3751.88|3749.34|3749.34|0
1686139800000|2023-06-07 12:10:00|3752.95|3752.95|3752.9|3752.9|3755.49|3755.49|3752.9|3752.9|0
1686140100000|2023-06-07 12:15:00|3754.17|3754.17|3752.54|3752.54|3754.35|3754.35|3752.54|3752.54|0
1686140400000|2023-06-07 12:20:00|3751.27|3751.27|3753.68|3753.68|3753.68|3753.68|3751.27|3751.27|0
1686140700000|2023-06-07 12:25:00|3752.41|3752.41|3749.42|3749.42|3752.41|3752.41|3748.25|3748.25|0
1686141000000|2023-06-07 12:30:00|3749.52|3749.52|3753.96|3753.96|3753.96|3753.96|3749.52|3749.52|0
1686141300000|2023-06-07 12:35:00|3753.91|3753.91|3751.32|3751.32|3753.91|3753.91|3751.32|3751.32|0
1686141600000|2023-06-07 12:40:00|3752.59|3752.59|3752.54|3752.54|3752.59|3752.59|3752.54|3752.54|0
1686141900000|2023-06-07 12:45:00|3752.49|3752.49|3753.76|3753.76|3753.76|3753.76|3752.49|3752.49|0
1686142200000|2023-06-07 12:50:00|3755.03|3755.03|3753.71|3753.71|3755.03|3755.03|3753.71|3753.71|0
1686142500000|2023-06-07 12:55:00|3752.44|3752.44|3752.11|3752.11|3752.44|3752.44|3751.02|3751.02|0
1686142800000|2023-06-07 13:00:00|3750.84|3750.84|3751.19|3751.19|3751.19|3751.19|3749.82|3749.82|0
1686143100000|2023-06-07 13:05:00|3752.46|3752.46|3752.66|3752.66|3752.66|3752.66|3752.46|3752.46|0
1686143400000|2023-06-07 13:10:00|3752.56|3752.56|3752.74|3752.74|3752.74|3752.74|3751.29|3751.29|0
1686143700000|2023-06-07 13:15:00|3754.01|3754.01|3757.82|3757.82|3759.09|3759.09|3754.01|3754.01|0
1686144000000|2023-06-07 13:20:00|3759.09|3759.09|3762.91|3762.91|3762.91|3762.91|3759.09|3759.09|0
1686144300000|2023-06-07 13:25:00|3764.18|3764.18|3763.72|3763.72|3764.18|3764.18|3762.75|3762.75|0
1686144600000|2023-06-07 13:30:00|3762.45|3762.45|3766.65|3766.65|3766.65|3766.65|3761.28|3761.28|0
1686144900000|2023-06-07 13:35:00|3767.92|3767.92|3777.33|3777.33|3777.33|3777.33|3767.92|3767.92|0
1686145200000|2023-06-07 13:40:00|3777.28|3777.28|3767.97|3767.97|3781.09|3781.09|3767.97|3767.97|0
1686145500000|2023-06-07 13:45:00|3766.7|3766.7|3770.86|3770.86|3774.67|3774.67|3765.38|3765.38|0
1686145800000|2023-06-07 13:50:00|3770.91|3770.91|3769.54|3769.54|3773.55|3773.55|3769.54|3769.54|0
1686146100000|2023-06-07 13:55:00|3769.74|3769.74|3772.25|3772.25|3772.25|3772.25|3769.64|3769.64|0
1686146400000|2023-06-07 14:00:00|3772.2|3772.2|3767.27|3767.27|3774.94|3774.94|3767.11|3767.11|0
1686146700000|2023-06-07 14:05:00|3767.1|3767.1|3765.93|3765.93|3768.37|3768.37|3764.56|3764.56|0
1686147000000|2023-06-07 14:10:00|3767.2|3767.2|3768.42|3768.42|3769.94|3769.94|3767.15|3767.15|0
1686147300000|2023-06-07 14:15:00|3767.15|3767.15|3779.75|3779.75|3779.75|3779.75|3767.15|3767.15|0
1686147600000|2023-06-07 14:20:00|3778.48|3778.48|3773.19|3773.19|3783.92|3783.92|3773.19|3773.19|0
1686147900000|2023-06-07 14:25:00|3771.91|3771.91|3768.12|3768.12|3773.19|3773.19|3766.58|3766.58|0
1686148200000|2023-06-07 14:30:00|3769.39|3769.39|3768.17|3768.17|3771.98|3771.98|3768.17|3768.17|0
1686148500000|2023-06-07 14:35:00|3768.07|3768.07|3767.9|3767.9|3769.34|3769.34|3762.72|3762.72|0
1686148800000|2023-06-07 14:40:00|3769.17|3769.17|3767.7|3767.7|3770.44|3770.44|3766.63|3766.63|0
1686149100000|2023-06-07 14:45:00|3768.97|3768.97|3770.42|3770.42|3770.42|3770.42|3766.43|3766.43|0
1686149400000|2023-06-07 14:50:00|3769.15|3769.15|3770.67|3770.67|3770.67|3770.67|3767.88|3767.88|0
1686149700000|2023-06-07 14:55:00|3771.94|3771.94|3780.99|3780.99|3780.99|3780.99|3771.94|3771.94|0
1686150000000|2023-06-07 15:00:00|3782.26|3782.26|3786.25|3786.25|3786.25|3786.25|3782.26|3782.26|0
1686150300000|2023-06-07 15:05:00|3787.52|3787.52|3784.78|3784.78|3787.52|3787.52|3780.97|3780.97|0
1686150600000|2023-06-07 15:10:00|3782.24|3782.24|3787.27|3787.27|3787.27|3787.27|3779.7|3779.7|0
1686150900000|2023-06-07 15:15:00|3786|3786|3786.05|3786.05|3787.27|3787.27|3783.46|3783.46|0
1686151200000|2023-06-07 15:20:00|3787.32|3787.32|3787.09|3787.09|3787.37|3787.37|3785.87|3785.87|0
1686151500000|2023-06-07 15:25:00|3788.36|3788.36|3789.3|3789.3|3790.42|3790.42|3787.02|3787.02|0
1686208500000|2023-06-08 07:15:00|3832.1|3832.1|3828.82|3828.82|3833.23|3833.23|3828.82|3828.82|0
1686208800000|2023-06-08 07:20:00|3830.09|3830.09|3835.42|3835.42|3835.42|3835.42|3827.44|3827.44|0
1686209100000|2023-06-08 07:25:00|3836.69|3836.69|3817.68|3817.68|3836.69|3836.69|3813.82|3813.82|0
1686209400000|2023-06-08 07:30:00|3817.5|3817.5|3825.86|3825.86|3828.4|3828.4|3817.5|3817.5|0
1686209700000|2023-06-08 07:35:00|3825.76|3825.76|3821.95|3821.95|3829.57|3829.57|3821.95|3821.95|0
1686210000000|2023-06-08 07:40:00|3820.68|3820.68|3831.19|3831.19|3831.19|3831.19|3820.68|3820.68|0
1686210300000|2023-06-08 07:45:00|3829.92|3829.92|3832.38|3832.38|3832.38|3832.38|3826.26|3826.26|0
1686210600000|2023-06-08 07:50:00|3832.18|3832.18|3830.06|3830.06|3832.18|3832.18|3827.57|3827.57|0
1686210900000|2023-06-08 07:55:00|3828.79|3828.79|3819.04|3819.04|3830.11|3830.11|3819.04|3819.04|0
1686211200000|2023-06-08 08:00:00|3820.31|3820.31|3819.49|3819.49|3821.68|3821.68|3816.6|3816.6|0
1686211500000|2023-06-08 08:05:00|3819.31|3819.31|3821.94|3821.94|3821.94|3821.94|3817.87|3817.87|0
1686211800000|2023-06-08 08:10:00|3823.21|3823.21|3820.91|3820.91|3824.97|3824.97|3814.56|3814.56|0
1686212100000|2023-06-08 08:15:00|3822.18|3822.18|3826.3|3826.3|3826.3|3826.3|3822.18|3822.18|0
1686212400000|2023-06-08 08:20:00|3823.75|3823.75|3827.77|3827.77|3827.77|3827.77|3823.75|3823.75|0
1686212700000|2023-06-08 08:25:00|3829.04|3829.04|3827.82|3827.82|3829.04|3829.04|3826.3|3826.3|0
1686213000000|2023-06-08 08:30:00|3829.09|3829.09|3831.73|3831.73|3831.73|3831.73|3829.09|3829.09|0
1686213300000|2023-06-08 08:35:00|3831.19|3831.19|3825.41|3825.41|3831.19|3831.19|3825.41|3825.41|0
1686213600000|2023-06-08 08:40:00|3824.91|3824.91|3828.72|3828.72|3828.72|3828.72|3824.81|3824.81|0
1686213900000|2023-06-08 08:45:00|3826.18|3826.18|3822.86|3822.86|3826.18|3826.18|3822.86|3822.86|0
1686214200000|2023-06-08 08:50:00|3822.31|3822.31|3828.3|3828.3|3828.3|3828.3|3821.95|3821.95|0
1686214500000|2023-06-08 08:55:00|3828.25|3828.25|3833.33|3833.33|3833.33|3833.33|3828.25|3828.25|0
1686214800000|2023-06-08 09:00:00|3832.06|3832.06|3832.88|3832.88|3832.88|3832.88|3830.54|3830.54|0
1686215100000|2023-06-08 09:05:00|3832.93|3832.93|3837.15|3837.15|3839.64|3839.64|3832.93|3832.93|0
1686215400000|2023-06-08 09:10:00|3835.88|3835.88|3841.65|3841.65|3841.65|3841.65|3835.88|3835.88|0
1686215700000|2023-06-08 09:15:00|3844.19|3844.19|3837.74|3837.74|3844.19|3844.19|3836.57|3836.57|0
1686216000000|2023-06-08 09:20:00|3839.01|3839.01|3843.27|3843.27|3843.27|3843.27|3836.47|3836.47|0
1686216300000|2023-06-08 09:25:00|3842|3842|3842.82|3842.82|3843.27|3843.27|3842|3842|0
1686216600000|2023-06-08 09:30:00|3837.74|3837.74|3837.89|3837.89|3839.16|3839.16|3836.47|3836.47|0
1686216900000|2023-06-08 09:35:00|3835.35|3835.35|3834.08|3834.08|3835.35|3835.35|3831.54|3831.54|0
1686217200000|2023-06-08 09:40:00|3834.03|3834.03|3846.89|3846.89|3848.16|3848.16|3834.03|3834.03|0
1686217500000|2023-06-08 09:45:00|3847.43|3847.43|3848.5|3848.5|3848.55|3848.55|3846.01|3846.01|0
1686217800000|2023-06-08 09:50:00|3847.23|3847.23|3846.41|3846.41|3847.23|3847.23|3844.69|3844.69|0
1686218100000|2023-06-08 09:55:00|3845.14|3845.14|3855.5|3855.5|3858.15|3858.15|3845.09|3845.09|0
1686218400000|2023-06-08 10:00:00|3855.67|3855.67|3860.67|3860.67|3861.89|3861.89|3855.67|3855.67|0
1686218700000|2023-06-08 10:05:00|3860.57|3860.57|3856.76|3856.76|3860.57|3860.57|3856.76|3856.76|0
1686219000000|2023-06-08 10:10:00|3858.03|3858.03|3864.38|3864.38|3864.38|3864.38|3856.76|3856.76|0
1686219300000|2023-06-08 10:15:00|3865.65|3865.65|3865.65|3865.65|3867.02|3867.02|3865.55|3865.55|0
1686219600000|2023-06-08 10:20:00|3864.38|3864.38|3867.08|3867.08|3869.83|3869.83|3863.11|3863.11|0
1686219900000|2023-06-08 10:25:00|3866.73|3866.73|3865.71|3865.71|3869.52|3869.52|3865.66|3865.66|0
1686220200000|2023-06-08 10:30:00|3865.53|3865.53|3869.5|3869.5|3869.5|3869.5|3864.63|3864.63|0
1686220500000|2023-06-08 10:35:00|3869.91|3869.91|3864.92|3864.92|3869.91|3869.91|3863.65|3863.65|0
1686220800000|2023-06-08 10:40:00|3863.65|3863.65|3867.67|3867.67|3869.09|3869.09|3863.65|3863.65|0
1686221100000|2023-06-08 10:45:00|3867.62|3867.62|3867.1|3867.1|3867.62|3867.62|3863.55|3863.55|0
1686221400000|2023-06-08 10:50:00|3865.83|3865.83|3858.26|3858.26|3865.83|3865.83|3856.84|3856.84|0
1686221700000|2023-06-08 10:55:00|3859.53|3859.53|3859.53|3859.53|3859.53|3859.53|3859.53|3859.53|0
1686222000000|2023-06-08 11:00:00|3856.99|3856.99|3847.69|3847.69|3858.26|3858.26|3847.69|3847.69|0
1686222300000|2023-06-08 11:05:00|3850.23|3850.23|3856.79|3856.79|3856.79|3856.79|3850.23|3850.23|0
1686222600000|2023-06-08 11:10:00|3856.89|3856.89|3858.06|3858.06|3859.43|3859.43|3856.89|3856.89|0
1686222900000|2023-06-08 11:15:00|3858.11|3858.11|3856.84|3856.84|3858.11|3858.11|3856.84|3856.84|0
1686223200000|2023-06-08 11:20:00|3857|3857|3858.57|3858.57|3858.57|3858.57|3857|3857|0
1686223500000|2023-06-08 11:25:00|3857.3|3857.3|3856.08|3856.08|3857.35|3857.35|3856.08|3856.08|0
1686223800000|2023-06-08 11:30:00|3855.98|3855.98|3854.51|3854.51|3855.98|3855.98|3854.51|3854.51|0
1686224100000|2023-06-08 11:35:00|3854.36|3854.36|3853.29|3853.29|3854.36|3854.36|3849.28|3849.28|0
1686224400000|2023-06-08 11:40:00|3854.56|3854.56|3858.07|3858.07|3858.22|3858.22|3854.56|3854.56|0
1686224700000|2023-06-08 11:45:00|3859.34|3859.34|3859.14|3859.14|3859.39|3859.39|3859.14|3859.14|0
1686225000000|2023-06-08 11:50:00|3860.41|3860.41|3860.76|3860.76|3861.78|3861.78|3860.41|3860.41|0
1686225300000|2023-06-08 11:55:00|3859.49|3859.49|3858.5|3858.5|3859.77|3859.77|3858.5|3858.5|0
1686225600000|2023-06-08 12:00:00|3858.6|3858.6|3858.5|3858.5|3858.6|3858.6|3855.81|3855.81|0
1686225900000|2023-06-08 12:05:00|3858.67|3858.67|3857.66|3857.66|3858.83|3858.83|3856.39|3856.39|0
1686226200000|2023-06-08 12:10:00|3857.56|3857.56|3852.27|3852.27|3857.56|3857.56|3850.99|3850.99|0
1686226500000|2023-06-08 12:15:00|3853.54|3853.54|3850.79|3850.79|3853.54|3853.54|3850.79|3850.79|0
1686226800000|2023-06-08 12:20:00|3850.61|3850.61|3850.56|3850.56|3850.61|3850.61|3850.56|3850.56|0
1686227100000|2023-06-08 12:25:00|3850.46|3850.46|3850.41|3850.41|3850.46|3850.46|3849.14|3849.14|0
1686227400000|2023-06-08 12:30:00|3851.68|3851.68|3851.54|3851.54|3851.68|3851.68|3850.27|3850.27|0
1686227700000|2023-06-08 12:35:00|3852.81|3852.81|3855.3|3855.3|3855.4|3855.4|3852.81|3852.81|0
1686228000000|2023-06-08 12:40:00|3855.25|3855.25|3851.28|3851.28|3855.41|3855.41|3851.28|3851.28|0
1686228300000|2023-06-08 12:45:00|3850.01|3850.01|3841.54|3841.54|3850.01|3850.01|3839.06|3839.06|0
1686228600000|2023-06-08 12:50:00|3840.27|3840.27|3836.3|3836.3|3840.27|3840.27|3836.3|3836.3|0
1686228900000|2023-06-08 12:55:00|3835.03|3835.03|3839.08|3839.08|3839.13|3839.13|3835.03|3835.03|0
1686229200000|2023-06-08 13:00:00|3840.35|3840.35|3840.3|3840.3|3841.62|3841.62|3839.03|3839.03|0
1686229500000|2023-06-08 13:05:00|3837.76|3837.76|3837.66|3837.66|3837.76|3837.76|3837.5|3837.5|0
1686229800000|2023-06-08 13:10:00|3837.82|3837.82|3837.82|3837.82|3837.82|3837.82|3837.67|3837.67|0
1686230100000|2023-06-08 13:15:00|3836.55|3836.55|3837.77|3837.77|3837.82|3837.82|3836.55|3836.55|0
1686230400000|2023-06-08 13:20:00|3837.72|3837.72|3837.69|3837.69|3837.92|3837.92|3836.45|3836.45|0
1686230700000|2023-06-08 13:25:00|3837.59|3837.59|3843.96|3843.96|3843.96|3843.96|3837.49|3837.49|0
1686231000000|2023-06-08 13:30:00|3842.69|3842.69|3836.33|3836.33|3842.69|3842.69|3836.33|3836.33|0
1686231300000|2023-06-08 13:35:00|3835.06|3835.06|3834.58|3834.58|3836.33|3836.33|3833.21|3833.21|0
1686231600000|2023-06-08 13:40:00|3834.43|3834.43|3822.77|3822.77|3834.48|3834.48|3821.5|3821.5|0
1686231900000|2023-06-08 13:45:00|3821.5|3821.5|3810.68|3810.68|3822.62|3822.62|3809.41|3809.41|0
1686232200000|2023-06-08 13:50:00|3810.73|3810.73|3805.58|3805.58|3813.27|3813.27|3804.16|3804.16|0
1686232500000|2023-06-08 13:55:00|3805.53|3805.53|3810.47|3810.47|3810.67|3810.67|3804.28|3804.28|0
1686232800000|2023-06-08 14:00:00|3809.2|3809.2|3818.09|3818.09|3818.09|3818.09|3809.15|3809.15|0
1686233100000|2023-06-08 14:05:00|3819.36|3819.36|3814.18|3814.18|3820.68|3820.68|3814.18|3814.18|0
1686233400000|2023-06-08 14:10:00|3815.45|3815.45|3813.83|3813.83|3816.87|3816.87|3813.83|3813.83|0
1686233700000|2023-06-08 14:15:00|3813.98|3813.98|3817.6|3817.6|3819.01|3819.01|3813.98|3813.98|0
1686234000000|2023-06-08 14:20:00|3817.7|3817.7|3822.94|3822.94|3822.99|3822.99|3817.7|3817.7|0
1686234300000|2023-06-08 14:25:00|3821.67|3821.67|3820.15|3820.15|3822.79|3822.79|3818.77|3818.77|0
1686234600000|2023-06-08 14:30:00|3820.51|3820.51|3828.13|3828.13|3829.4|3829.4|3820.46|3820.46|0
1686234900000|2023-06-08 14:35:00|3829.4|3829.4|3832.02|3832.02|3834.66|3834.66|3829.4|3829.4|0
1686235200000|2023-06-08 14:40:00|3832.2|3832.2|3835.2|3835.2|3835.2|3835.2|3831.03|3831.03|0
1686235500000|2023-06-08 14:45:00|3835.25|3835.25|3835.1|3835.1|3840.33|3840.33|3833.98|3833.98|0
1686235800000|2023-06-08 14:50:00|3835|3835|3838.86|3838.86|3838.86|3838.86|3834.95|3834.95|0
1686236100000|2023-06-08 14:55:00|3837.59|3837.59|3836.38|3836.38|3837.59|3837.59|3834.74|3834.74|0
1686236400000|2023-06-08 15:00:00|3837.65|3837.65|3841.23|3841.23|3842.66|3842.66|3837.5|3837.5|0
1686236700000|2023-06-08 15:05:00|3841.13|3841.13|3835.93|3835.93|3841.38|3841.38|3834.66|3834.66|0
1686237000000|2023-06-08 15:10:00|3836.11|3836.11|3836.43|3836.43|3839.38|3839.38|3836.11|3836.11|0
1686237300000|2023-06-08 15:15:00|3837.7|3837.7|3836.71|3836.71|3839.25|3839.25|3836.71|3836.71|0
1686237600000|2023-06-08 15:20:00|3837.98|3837.98|3841.74|3841.74|3841.84|3841.84|3836.56|3836.56|0
1686237900000|2023-06-08 15:25:00|3840.47|3840.47|3835.93|3835.93|3841.91|3841.91|3834.48|3834.48|0
1686294900000|2023-06-09 07:15:00|3827.34|3827.34|3829.59|3829.59|3834.42|3834.42|3826.95|3826.95|0
1686295200000|2023-06-09 07:20:00|3829.08|3829.08|3841.79|3841.79|3841.79|3841.79|3829.08|3829.08|0
1686295500000|2023-06-09 07:25:00|3839.25|3839.25|3829.54|3829.54|3839.25|3839.25|3828.27|3828.27|0
1686295800000|2023-06-09 07:30:00|3828.27|3828.27|3833.29|3833.29|3833.29|3833.29|3827|3827|0
1686296100000|2023-06-09 07:35:00|3834.56|3834.56|3834.29|3834.29|3834.56|3834.56|3831.85|3831.85|0
1686296400000|2023-06-09 07:40:00|3833.02|3833.02|3832.67|3832.67|3834.29|3834.29|3831.75|3831.75|0
1686296700000|2023-06-09 07:45:00|3831.4|3831.4|3827.58|3827.58|3831.4|3831.4|3826.31|3826.31|0
1686297000000|2023-06-09 07:50:00|3828.86|3828.86|3831.57|3831.57|3831.63|3831.63|3828.67|3828.67|0
1686297300000|2023-06-09 07:55:00|3835.38|3835.38|3832.51|3832.51|3835.38|3835.38|3829.03|3829.03|0
1686297600000|2023-06-09 08:00:00|3829.96|3829.96|3827.27|3827.27|3829.96|3829.96|3827.12|3827.12|0
1686297900000|2023-06-09 08:05:00|3828.54|3828.54|3827.27|3827.27|3828.54|3828.54|3827.27|3827.27|0
1686298200000|2023-06-09 08:10:00|3827.32|3827.32|3831.24|3831.24|3831.24|3831.24|3827.32|3827.32|0
1686298500000|2023-06-09 08:15:00|3833.78|3833.78|3832.61|3832.61|3835.1|3835.1|3832.56|3832.56|0
1686298800000|2023-06-09 08:20:00|3833.88|3833.88|3832.49|3832.49|3833.88|3833.88|3828.58|3828.58|0
1686299100000|2023-06-09 08:25:00|3832.54|3832.54|3833.81|3833.81|3835.08|3835.08|3832.54|3832.54|0
1686299400000|2023-06-09 08:30:00|3835.08|3835.08|3828.63|3828.63|3835.08|3835.08|3828.63|3828.63|0
1686299700000|2023-06-09 08:35:00|3828.73|3828.73|3829.06|3829.06|3832.87|3832.87|3827.64|3827.64|0
1686300000000|2023-06-09 08:40:00|3830.33|3830.33|3835.31|3835.31|3835.41|3835.41|3830.33|3830.33|0
1686300300000|2023-06-09 08:45:00|3835.49|3835.49|3835.43|3835.43|3835.49|3835.49|3832.85|3832.85|0
1686300600000|2023-06-09 08:50:00|3836.7|3836.7|3836.85|3836.85|3838.12|3838.12|3836.7|3836.7|0
1686300900000|2023-06-09 08:55:00|3838.12|3838.12|3836.8|3836.8|3840.61|3840.61|3836.8|3836.8|0
1686301200000|2023-06-09 09:00:00|3836.44|3836.44|3842.94|3842.94|3842.94|3842.94|3836.44|3836.44|0
1686301500000|2023-06-09 09:05:00|3845.48|3845.48|3838.83|3838.83|3845.48|3845.48|3838.83|3838.83|0
1686301800000|2023-06-09 09:10:00|3840.1|3840.1|3835.22|3835.22|3840.1|3840.1|3835.22|3835.22|0
1686302100000|2023-06-09 09:15:00|3835.4|3835.4|3836.72|3836.72|3836.77|3836.77|3834.13|3834.13|0
1686302400000|2023-06-09 09:20:00|3835.45|3835.45|3835.68|3835.68|3836.72|3836.72|3835.3|3835.3|0
1686302700000|2023-06-09 09:25:00|3835.85|3835.85|3839.66|3839.66|3840.93|3840.93|3834.58|3834.58|0
1686303000000|2023-06-09 09:30:00|3838.39|3838.39|3844.21|3844.21|3845.48|3845.48|3838.39|3838.39|0
1686303300000|2023-06-09 09:35:00|3842.94|3842.94|3842.24|3842.24|3842.94|3842.94|3839.87|3839.87|0
1686303600000|2023-06-09 09:40:00|3842.34|3842.34|3849.43|3849.43|3849.43|3849.43|3842.24|3842.24|0
1686303900000|2023-06-09 09:45:00|3846.89|3846.89|3845.61|3845.61|3847.09|3847.09|3844.39|3844.39|0
1686304200000|2023-06-09 09:50:00|3844.33|3844.33|3838.38|3838.38|3844.33|3844.33|3838.33|3838.33|0
1686304500000|2023-06-09 09:55:00|3839.65|3839.65|3850.09|3850.09|3850.09|3850.09|3838.38|3838.38|0
1686304800000|2023-06-09 10:00:00|3849.91|3849.91|3851.9|3851.9|3853.16|3853.16|3849.43|3849.43|0
1686305100000|2023-06-09 10:05:00|3850.63|3850.63|3848.3|3848.3|3850.63|3850.63|3848.2|3848.2|0
1686305400000|2023-06-09 10:10:00|3848.2|3848.2|3847.48|3847.48|3848.35|3848.35|3844.94|3844.94|0
1686305700000|2023-06-09 10:15:00|3847.83|3847.83|3852.92|3852.92|3852.92|3852.92|3847.43|3847.43|0
1686306000000|2023-06-09 10:20:00|3853.17|3853.17|3853.91|3853.91|3854.44|3854.44|3850.35|3850.35|0
1686306300000|2023-06-09 10:25:00|3855.18|3855.18|3852.69|3852.69|3857.87|3857.87|3852.69|3852.69|0
1686306600000|2023-06-09 10:30:00|3852.74|3852.74|3855.01|3855.01|3855.01|3855.01|3848.77|3848.77|0
1686306900000|2023-06-09 10:35:00|3853.74|3853.74|3853.29|3853.29|3856.15|3856.15|3851.92|3851.92|0
1686307200000|2023-06-09 10:40:00|3850.75|3850.75|3853.34|3853.34|3853.34|3853.34|3849.48|3849.48|0
1686307500000|2023-06-09 10:45:00|3853.29|3853.29|3850.42|3850.42|3853.29|3853.29|3848.21|3848.21|0
1686307800000|2023-06-09 10:50:00|3849.15|3849.15|3849.11|3849.11|3850.42|3850.42|3847.88|3847.88|0
1686308100000|2023-06-09 10:55:00|3848.93|3848.93|3848.83|3848.83|3850.1|3850.1|3842.48|3842.48|0
1686308400000|2023-06-09 11:00:00|3847.56|3847.56|3842.58|3842.58|3847.56|3847.56|3842.43|3842.43|0
1686308700000|2023-06-09 11:05:00|3845.12|3845.12|3846.34|3846.34|3847.61|3847.61|3841.26|3841.26|0
1686309000000|2023-06-09 11:10:00|3847.61|3847.61|3849.08|3849.08|3849.08|3849.08|3846.34|3846.34|0
1686309300000|2023-06-09 11:15:00|3850.35|3850.35|3854.79|3854.79|3854.79|3854.79|3850.35|3850.35|0
1686309600000|2023-06-09 11:20:00|3853.52|3853.52|3853.42|3853.42|3854.69|3854.69|3850.93|3850.93|0
1686309900000|2023-06-09 11:25:00|3854.69|3854.69|3854.18|3854.18|3855.45|3855.45|3853.97|3853.97|0
1686310200000|2023-06-09 11:30:00|3854.36|3854.36|3853.26|3853.26|3854.53|3854.53|3851.99|3851.99|0
1686310500000|2023-06-09 11:35:00|3854.53|3854.53|3854.48|3854.48|3855.75|3855.75|3853.21|3853.21|0
1686310800000|2023-06-09 11:40:00|3853.21|3853.21|3859.83|3859.83|3862.37|3862.37|3853.21|3853.21|0
1686311100000|2023-06-09 11:45:00|3861.1|3861.1|3864.91|3864.91|3864.91|3864.91|3859.83|3859.83|0
1686311400000|2023-06-09 11:50:00|3863.64|3863.64|3864.91|3864.91|3866.23|3866.23|3863.64|3863.64|0
1686311700000|2023-06-09 11:55:00|3864.96|3864.96|3859.53|3859.53|3864.96|3864.96|3855.87|3855.87|0
1686312000000|2023-06-09 12:00:00|3860.8|3860.8|3863.5|3863.5|3863.5|3863.5|3858.42|3858.42|0
1686312300000|2023-06-09 12:05:00|3862.23|3862.23|3859.74|3859.74|3862.23|3862.23|3858.42|3858.42|0
1686312600000|2023-06-09 12:10:00|3861.01|3861.01|3860.9|3860.9|3862.22|3862.22|3859.74|3859.74|0
1686312900000|2023-06-09 12:15:00|3862.17|3862.17|3858.61|3858.61|3863.44|3863.44|3855.82|3855.82|0
1686313200000|2023-06-09 12:20:00|3859.88|3859.88|3858.41|3858.41|3862.27|3862.27|3858.41|3858.41|0
1686313500000|2023-06-09 12:25:00|3857.14|3857.14|3861.28|3861.28|3861.28|3861.28|3857.14|3857.14|0
1686313800000|2023-06-09 12:30:00|3860.01|3860.01|3858.64|3858.64|3861.28|3861.28|3857.37|3857.37|0
1686314100000|2023-06-09 12:35:00|3859.91|3859.91|3864.25|3864.25|3864.25|3864.25|3859.91|3859.91|0
1686314400000|2023-06-09 12:40:00|3862.98|3862.98|3871.82|3871.82|3871.82|3871.82|3862.81|3862.81|0
1686314700000|2023-06-09 12:45:00|3871.77|3871.77|3875.48|3875.48|3875.48|3875.48|3870.4|3870.4|0
1686315000000|2023-06-09 12:50:00|3876.75|3876.75|3876.83|3876.83|3876.93|3876.93|3874.21|3874.21|0
1686315300000|2023-06-09 12:55:00|3876.93|3876.93|3878.49|3878.49|3878.49|3878.49|3875.66|3875.66|0
1686315600000|2023-06-09 13:00:00|3877.22|3877.22|3868.37|3868.37|3877.27|3877.27|3868.37|3868.37|0
1686315900000|2023-06-09 13:05:00|3868.55|3868.55|3876.18|3876.18|3876.18|3876.18|3868.55|3868.55|0
1686316200000|2023-06-09 13:10:00|3874.91|3874.91|3874.91|3874.91|3876.18|3876.18|3874.91|3874.91|0
1686316500000|2023-06-09 13:15:00|3873.64|3873.64|3876.36|3876.36|3876.36|3876.36|3872.31|3872.31|0
1686316800000|2023-06-09 13:20:00|3875.09|3875.09|3870.05|3870.05|3875.09|3875.09|3868.78|3868.78|0
1686317100000|2023-06-09 13:25:00|3871.33|3871.33|3874.82|3874.82|3876.09|3876.09|3871.33|3871.33|0
1686317400000|2023-06-09 13:30:00|3873.55|3873.55|3871.26|3871.26|3873.9|3873.9|3871.16|3871.16|0
1686317700000|2023-06-09 13:35:00|3869.99|3869.99|3867.4|3867.4|3871.26|3871.26|3864.81|3864.81|0
1686318000000|2023-06-09 13:40:00|3866.13|3866.13|3858.45|3858.45|3867.45|3867.45|3857.18|3857.18|0
1686318300000|2023-06-09 13:45:00|3857.18|3857.18|3852.31|3852.31|3857.18|3857.18|3848.24|3848.24|0
1686318600000|2023-06-09 13:50:00|3852.13|3852.13|3848.37|3848.37|3853.4|3853.4|3847.05|3847.05|0
1686318900000|2023-06-09 13:55:00|3849.64|3849.64|3846.9|3846.9|3850.91|3850.91|3844.41|3844.41|0
1686319200000|2023-06-09 14:00:00|3845.63|3845.63|3845.79|3845.79|3845.79|3845.79|3841.93|3841.93|0
1686319500000|2023-06-09 14:05:00|3845.9|3845.9|3852.07|3852.07|3852.07|3852.07|3844.62|3844.62|0
1686319800000|2023-06-09 14:10:00|3853.34|3853.34|3854.77|3854.77|3856.03|3856.03|3853.34|3853.34|0
1686320100000|2023-06-09 14:15:00|3856.04|3856.04|3850.83|3850.83|3856.04|3856.04|3850.83|3850.83|0
1686320400000|2023-06-09 14:20:00|3850.73|3850.73|3851.69|3851.69|3854.23|3854.23|3850.5|3850.5|0
1686320700000|2023-06-09 14:25:00|3851.79|3851.79|3848.21|3848.21|3853.16|3853.16|3845.49|3845.49|0
1686321000000|2023-06-09 14:30:00|3848.26|3848.26|3848.21|3848.21|3850.8|3850.8|3846.94|3846.94|0
1686321300000|2023-06-09 14:35:00|3846.94|3846.94|3849.85|3849.85|3851.12|3851.12|3846.94|3846.94|0
1686321600000|2023-06-09 14:40:00|3848.58|3848.58|3849.8|3849.8|3849.85|3849.85|3847.16|3847.16|0
1686321900000|2023-06-09 14:45:00|3849.9|3849.9|3852.72|3852.72|3855.31|3855.31|3849.9|3849.9|0
1686322200000|2023-06-09 14:50:00|3851.45|3851.45|3854.21|3854.21|3854.21|3854.21|3851.07|3851.07|0
1686322500000|2023-06-09 14:55:00|3855.48|3855.48|3864.64|3864.64|3864.64|3864.64|3855.48|3855.48|0
1686322800000|2023-06-09 15:00:00|3865.91|3865.91|3864.17|3864.17|3865.91|3865.91|3861.93|3861.93|0
1686323100000|2023-06-09 15:05:00|3864.07|3864.07|3866.88|3866.88|3868.25|3868.25|3861.48|3861.48|0
1686323400000|2023-06-09 15:10:00|3865.61|3865.61|3862.1|3862.1|3865.66|3865.66|3860.58|3860.58|0
1686323700000|2023-06-09 15:15:00|3863.37|3863.37|3867.66|3867.66|3867.66|3867.66|3863.37|3863.37|0
1686324000000|2023-06-09 15:20:00|3868.93|3868.93|3865.4|3865.4|3868.93|3868.93|3862.86|3862.86|0
1686324300000|2023-06-09 15:25:00|3864.13|3864.13|3864.02|3864.02|3865.58|3865.58|3862.76|3862.76|0
1686554100000|2023-06-12 07:15:00|3846.65|3846.65|3849.55|3849.55|3850.37|3850.37|3841.57|3841.57|0
1686554400000|2023-06-12 07:20:00|3848.28|3848.28|3847.01|3847.01|3848.28|3848.28|3841.92|3841.92|0
1686554700000|2023-06-12 07:25:00|3845.74|3845.74|3849.42|3849.42|3849.42|3849.42|3838.95|3838.95|0
1686555000000|2023-06-12 07:30:00|3850.69|3850.69|3854.48|3854.48|3854.73|3854.73|3849.55|3849.55|0
1686555300000|2023-06-12 07:35:00|3857.02|3857.02|3860.27|3860.27|3860.27|3860.27|3853.61|3853.61|0
1686555600000|2023-06-12 07:40:00|3861.54|3861.54|3860.07|3860.07|3866.52|3866.52|3860.07|3860.07|0
1686555900000|2023-06-12 07:45:00|3861.34|3861.34|3866.57|3866.57|3866.57|3866.57|3861.34|3861.34|0
1686556200000|2023-06-12 07:50:00|3866.72|3866.72|3877.87|3877.87|3877.97|3877.97|3866.72|3866.72|0
1686556500000|2023-06-12 07:55:00|3879.14|3879.14|3872.84|3872.84|3880.41|3880.41|3872.84|3872.84|0
1686556800000|2023-06-12 08:00:00|3872.94|3872.94|3878.02|3878.02|3879.4|3879.4|3872.94|3872.94|0
1686557100000|2023-06-12 08:05:00|3880.57|3880.57|3880.57|3880.57|3881.84|3881.84|3874.21|3874.21|0
1686557400000|2023-06-12 08:10:00|3879.84|3879.84|3874.76|3874.76|3879.84|3879.84|3874.76|3874.76|0
1686557700000|2023-06-12 08:15:00|3876.03|3876.03|3877.26|3877.26|3881.11|3881.11|3874.71|3874.71|0
1686558000000|2023-06-12 08:20:00|3877.41|3877.41|3882.74|3882.74|3884.01|3884.01|3877.41|3877.41|0
1686558300000|2023-06-12 08:25:00|3882.64|3882.64|3884.51|3884.51|3884.51|3884.51|3881.37|3881.37|0
1686558600000|2023-06-12 08:30:00|3885.78|3885.78|3884.51|3884.51|3888.32|3888.32|3884.51|3884.51|0
1686558900000|2023-06-12 08:35:00|3883.24|3883.24|3881.92|3881.92|3884.51|3884.51|3879.53|3879.53|0
1686559200000|2023-06-12 08:40:00|3882.02|3882.02|3880.75|3880.75|3883.29|3883.29|3880.75|3880.75|0
1686559500000|2023-06-12 08:45:00|3879.48|3879.48|3871.35|3871.35|3879.84|3879.84|3870.95|3870.95|0
1686559800000|2023-06-12 08:50:00|3872.62|3872.62|3882.4|3882.4|3882.4|3882.4|3872.62|3872.62|0
1686560100000|2023-06-12 08:55:00|3882.6|3882.6|3872.49|3872.49|3882.6|3882.6|3872.49|3872.49|0
1686560400000|2023-06-12 09:00:00|3872.39|3872.39|3882.65|3882.65|3882.65|3882.65|3872.34|3872.34|0
1686560700000|2023-06-12 09:05:00|3881.38|3881.38|3883.67|3883.67|3885.19|3885.19|3881.38|3881.38|0
1686561000000|2023-06-12 09:10:00|3883.84|3883.84|3885.47|3885.47|3885.47|3885.47|3882.57|3882.57|0
1686561300000|2023-06-12 09:15:00|3886.75|3886.75|3885.14|3885.14|3888.12|3888.12|3885.14|3885.14|0
1686561600000|2023-06-12 09:20:00|3885.24|3885.24|3886.66|3886.66|3886.66|3886.66|3885.24|3885.24|0
1686561900000|2023-06-12 09:25:00|3885.39|3885.39|3881.38|3881.38|3885.39|3885.39|3881.38|3881.38|0
1686562200000|2023-06-12 09:30:00|3880.11|3880.11|3881.63|3881.63|3882.9|3882.9|3876.55|3876.55|0
1686562500000|2023-06-12 09:35:00|3881.78|3881.78|3884.27|3884.27|3884.27|3884.27|3881.73|3881.73|0
1686562800000|2023-06-12 09:40:00|3884.37|3884.37|3886.81|3886.81|3886.81|3886.81|3883|3883|0
1686563100000|2023-06-12 09:45:00|3887.18|3887.18|3883.55|3883.55|3888.63|3888.63|3882.28|3882.28|0
1686563400000|2023-06-12 09:50:00|3883.6|3883.6|3883.65|3883.65|3884.92|3884.92|3879.84|3879.84|0
1686563700000|2023-06-12 09:55:00|3882.38|3882.38|3877.95|3877.95|3882.38|3882.38|3876.68|3876.68|0
1686564000000|2023-06-12 10:00:00|3875.41|3875.41|3876.86|3876.86|3879.2|3879.2|3873.97|3873.97|0
1686564300000|2023-06-12 10:05:00|3875.59|3875.59|3875.59|3875.59|3875.59|3875.59|3874.32|3874.32|0
1686564600000|2023-06-12 10:10:00|3874.32|3874.32|3867.82|3867.82|3874.32|3874.32|3865.28|3865.28|0
1686564900000|2023-06-12 10:15:00|3865.28|3865.28|3862.29|3862.29|3867.64|3867.64|3861.02|3861.02|0
1686565200000|2023-06-12 10:20:00|3859.75|3859.75|3857.21|3857.21|3859.75|3859.75|3857.21|3857.21|0
1686565500000|2023-06-12 10:25:00|3859.75|3859.75|3862.39|3862.39|3862.39|3862.39|3859.7|3859.7|0
1686565800000|2023-06-12 10:30:00|3863.66|3863.66|3873.2|3873.2|3873.2|3873.2|3863.66|3863.66|0
1686566100000|2023-06-12 10:35:00|3873.37|3873.37|3868.3|3868.3|3873.37|3873.37|3868.14|3868.14|0
1686566400000|2023-06-12 10:40:00|3868.14|3868.14|3863.05|3863.05|3868.14|3868.14|3863.05|3863.05|0
1686566700000|2023-06-12 10:45:00|3861.78|3861.78|3862.69|3862.69|3862.69|3862.69|3861.42|3861.42|0
1686567000000|2023-06-12 10:50:00|3865.23|3865.23|3871.75|3871.75|3871.75|3871.75|3865.23|3865.23|0
1686567300000|2023-06-12 10:55:00|3870.48|3870.48|3869.21|3869.21|3870.48|3870.48|3867.94|3867.94|0
1686567600000|2023-06-12 11:00:00|3867.94|3867.94|3867.79|3867.79|3869.06|3869.06|3867.79|3867.79|0
1686567900000|2023-06-12 11:05:00|3869.06|3869.06|3872.57|3872.57|3872.87|3872.87|3869.06|3869.06|0
1686568200000|2023-06-12 11:10:00|3873.84|3873.84|3868.99|3868.99|3873.84|3873.84|3868.99|3868.99|0
1686568500000|2023-06-12 11:15:00|3871.53|3871.53|3871.98|3871.98|3873.25|3873.25|3870.71|3870.71|0
1686568800000|2023-06-12 11:20:00|3871.82|3871.82|3874.56|3874.56|3877.1|3877.1|3871.82|3871.82|0
1686569100000|2023-06-12 11:25:00|3877.1|3877.1|3875.97|3875.97|3878.37|3878.37|3875.83|3875.83|0
1686569400000|2023-06-12 11:30:00|3875.79|3875.79|3878.64|3878.64|3879.91|3879.91|3874.52|3874.52|0
1686569700000|2023-06-12 11:35:00|3878.49|3878.49|3880.01|3880.01|3880.01|3880.01|3878.49|3878.49|0
1686570000000|2023-06-12 11:40:00|3881.28|3881.28|3880.17|3880.17|3882.55|3882.55|3877.58|3877.58|0
1686570300000|2023-06-12 11:45:00|3878.9|3878.9|3882.92|3882.92|3882.92|3882.92|3878.9|3878.9|0
1686570600000|2023-06-12 11:50:00|3882.75|3882.75|3881.62|3881.62|3883.85|3883.85|3881.26|3881.26|0
1686570900000|2023-06-12 11:55:00|3881.52|3881.52|3880.15|3880.15|3881.52|3881.52|3880.15|3880.15|0
1686571200000|2023-06-12 12:00:00|3881.42|3881.42|3881.67|3881.67|3885.49|3885.49|3880.1|3880.1|0
1686571500000|2023-06-12 12:05:00|3881.57|3881.57|3880.15|3880.15|3882.84|3882.84|3880.15|3880.15|0
1686571800000|2023-06-12 12:10:00|3880.35|3880.35|3883.05|3883.05|3885.59|3885.59|3879.23|3879.23|0
1686572100000|2023-06-12 12:15:00|3881.78|3881.78|3877.96|3877.96|3881.78|3881.78|3877.96|3877.96|0
1686572400000|2023-06-12 12:20:00|3877.8|3877.8|3870.17|3870.17|3877.8|3877.8|3870.17|3870.17|0
1686572700000|2023-06-12 12:25:00|3871.45|3871.45|3868.8|3868.8|3871.45|3871.45|3866.26|3866.26|0
1686573000000|2023-06-12 12:30:00|3867.53|3867.53|3874.01|3874.01|3874.01|3874.01|3867.53|3867.53|0
1686573300000|2023-06-12 12:35:00|3872.74|3872.74|3877.82|3877.82|3877.82|3877.82|3872.74|3872.74|0
1686573600000|2023-06-12 12:40:00|3879.09|3879.09|3877.82|3877.82|3879.09|3879.09|3877.82|3877.82|0
1686573900000|2023-06-12 12:45:00|3880.36|3880.36|3879.09|3879.09|3882.9|3882.9|3879.09|3879.09|0
1686574200000|2023-06-12 12:50:00|3877.82|3877.82|3880.21|3880.21|3881.48|3881.48|3877.82|3877.82|0
1686574500000|2023-06-12 12:55:00|3880.31|3880.31|3880.36|3880.36|3882.85|3882.85|3877.77|3877.77|0
1686574800000|2023-06-12 13:00:00|3881.63|3881.63|3885.29|3885.29|3885.29|3885.29|3880.21|3880.21|0
1686575100000|2023-06-12 13:05:00|3885.14|3885.14|3891.29|3891.29|3891.49|3891.49|3885.14|3885.14|0
1686575400000|2023-06-12 13:10:00|3892.56|3892.56|3883.62|3883.62|3892.56|3892.56|3883.62|3883.62|0
1686575700000|2023-06-12 13:15:00|3882.35|3882.35|3880.93|3880.93|3882.35|3882.35|3879.6|3879.6|0
1686576000000|2023-06-12 13:20:00|3879.65|3879.65|3881.96|3881.96|3882.01|3882.01|3878.2|3878.2|0
1686576300000|2023-06-12 13:25:00|3883.23|3883.23|3880.69|3880.69|3884.51|3884.51|3879.42|3879.42|0
1686576600000|2023-06-12 13:30:00|3879.42|3879.42|3872.08|3872.08|3879.42|3879.42|3872.08|3872.08|0
1686576900000|2023-06-12 13:35:00|3870.81|3870.81|3875.89|3875.89|3875.89|3875.89|3869.49|3869.49|0
1686577200000|2023-06-12 13:40:00|3876.04|3876.04|3879.96|3879.96|3881.23|3881.23|3876.04|3876.04|0
1686577500000|2023-06-12 13:45:00|3878.69|3878.69|3867.15|3867.15|3878.84|3878.84|3867.15|3867.15|0
1686577800000|2023-06-12 13:50:00|3867.2|3867.2|3867.3|3867.3|3868.57|3868.57|3865.88|3865.88|0
1686578100000|2023-06-12 13:55:00|3868.57|3868.57|3864.99|3864.99|3871.34|3871.34|3863.72|3863.72|0
1686578400000|2023-06-12 14:00:00|3863.72|3863.72|3869.77|3869.77|3869.97|3869.97|3861.18|3861.18|0
1686578700000|2023-06-12 14:05:00|3869.92|3869.92|3873.84|3873.84|3873.84|3873.84|3867.15|3867.15|0
1686579000000|2023-06-12 14:10:00|3872.56|3872.56|3877.7|3877.7|3877.7|3877.7|3870.12|3870.12|0
1686579300000|2023-06-12 14:15:00|3878.97|3878.97|3884.1|3884.1|3884.1|3884.1|3878.97|3878.97|0
1686579600000|2023-06-12 14:20:00|3882.83|3882.83|3880.14|3880.14|3885.37|3885.37|3880.14|3880.14|0
1686579900000|2023-06-12 14:25:00|3878.87|3878.87|3880.29|3880.29|3882.83|3882.83|3876.58|3876.58|0
1686580200000|2023-06-12 14:30:00|3879.02|3879.02|3874.15|3874.15|3879.02|3879.02|3873.78|3873.78|0
1686580500000|2023-06-12 14:35:00|3872.88|3872.88|3872.22|3872.22|3872.93|3872.93|3868.82|3868.82|0
1686580800000|2023-06-12 14:40:00|3870.95|3870.95|3878.01|3878.01|3878.01|3878.01|3869.68|3869.68|0
1686581100000|2023-06-12 14:45:00|3877.96|3877.96|3880.57|3880.57|3880.57|3880.57|3875.49|3875.49|0
1686581400000|2023-06-12 14:50:00|3879.3|3879.3|3882.98|3882.98|3884.25|3884.25|3877.85|3877.85|0
1686581700000|2023-06-12 14:55:00|3883.08|3883.08|3880.64|3880.64|3885.62|3885.62|3880.54|3880.54|0
1686582000000|2023-06-12 15:00:00|3881.91|3881.91|3883.58|3883.58|3886.13|3886.13|3881.91|3881.91|0
1686582300000|2023-06-12 15:05:00|3884.86|3884.86|3878.6|3878.6|3886.23|3886.23|3878.6|3878.6|0
1686582600000|2023-06-12 15:10:00|3879.87|3879.87|3872.35|3872.35|3879.87|3879.87|3872.35|3872.35|0
1686582900000|2023-06-12 15:15:00|3869.81|3869.81|3875.98|3875.98|3877.45|3877.45|3869.81|3869.81|0
1686583200000|2023-06-12 15:20:00|3875.8|3875.8|3875.32|3875.32|3875.8|3875.8|3872.89|3872.89|0
1686583500000|2023-06-12 15:25:00|3876.59|3876.59|3875.67|3875.67|3878.04|3878.04|3875.14|3875.14|0
1686640500000|2023-06-13 07:15:00|3828.33|3828.33|3840.12|3840.12|3842.86|3842.86|3828.33|3828.33|0
1686640800000|2023-06-13 07:20:00|3838.85|3838.85|3849.72|3849.72|3852.26|3852.26|3837.58|3837.58|0
1686641100000|2023-06-13 07:25:00|3849.92|3849.92|3871.52|3871.52|3871.52|3871.52|3849.92|3849.92|0
1686641400000|2023-06-13 07:30:00|3870.25|3870.25|3869.59|3869.59|3872.99|3872.99|3866.94|3866.94|0
1686641700000|2023-06-13 07:35:00|3873.4|3873.4|3884.83|3884.83|3884.83|3884.83|3873.4|3873.4|0
1686642000000|2023-06-13 07:40:00|3886.1|3886.1|3891.69|3891.69|3891.69|3891.69|3878.88|3878.88|0
1686642300000|2023-06-13 07:45:00|3891.89|3891.89|3886.81|3886.81|3891.99|3891.99|3885.64|3885.64|0
1686642600000|2023-06-13 07:50:00|3888.08|3888.08|3880.75|3880.75|3888.08|3888.08|3880.45|3880.45|0
1686642900000|2023-06-13 07:55:00|3882.03|3882.03|3882.06|3882.06|3884.57|3884.57|3879.52|3879.52|0
1686643200000|2023-06-13 08:00:00|3882.16|3882.16|3865.06|3865.06|3885.1|3885.1|3859.79|3859.79|0
1686643500000|2023-06-13 08:05:00|3865.16|3865.16|3859.01|3859.01|3867.9|3867.9|3856.47|3856.47|0
1686643800000|2023-06-13 08:10:00|3859.21|3859.21|3871.75|3871.75|3872.82|3872.82|3857.94|3857.94|0
1686644100000|2023-06-13 08:15:00|3875.56|3875.56|3865.19|3865.19|3875.56|3875.56|3861.38|3861.38|0
1686644400000|2023-06-13 08:20:00|3865.09|3865.09|3867.72|3867.72|3867.92|3867.92|3863.92|3863.92|0
1686644700000|2023-06-13 08:25:00|3868.99|3868.99|3873.57|3873.57|3876.11|3876.11|3868.99|3868.99|0
1686645000000|2023-06-13 08:30:00|3872.29|3872.29|3870.52|3870.52|3872.29|3872.29|3867.98|3867.98|0
1686645300000|2023-06-13 08:35:00|3871.79|3871.79|3869.25|3869.25|3873.06|3873.06|3869.25|3869.25|0
1686645600000|2023-06-13 08:40:00|3866.71|3866.71|3867.29|3867.29|3867.29|3867.29|3865.44|3865.44|0
1686645900000|2023-06-13 08:45:00|3867.09|3867.09|3870.6|3870.6|3870.6|3870.6|3865.52|3865.52|0
1686646200000|2023-06-13 08:50:00|3871.87|3871.87|3857.6|3857.6|3874.41|3874.41|3857.6|3857.6|0
1686646500000|2023-06-13 08:55:00|3856.32|3856.32|3859.17|3859.17|3859.17|3859.17|3853.78|3853.78|0
1686646800000|2023-06-13 09:00:00|3859.07|3859.07|3859.07|3859.07|3864.15|3864.15|3858.97|3858.97|0
1686647100000|2023-06-13 09:05:00|3860.34|3860.34|3856.63|3856.63|3860.44|3860.44|3856.63|3856.63|0
1686647400000|2023-06-13 09:10:00|3857.9|3857.9|3852.82|3852.82|3862.01|3862.01|3852.82|3852.82|0
1686647700000|2023-06-13 09:15:00|3852.71|3852.71|3859.85|3859.85|3860.16|3860.16|3852.53|3852.53|0
1686648000000|2023-06-13 09:20:00|3858.58|3858.58|3850.78|3850.78|3858.58|3858.58|3850.78|3850.78|0
1686648300000|2023-06-13 09:25:00|3849.51|3849.51|3846.97|3846.97|3850.78|3850.78|3846.97|3846.97|0
1686648600000|2023-06-13 09:30:00|3848.24|3848.24|3853.32|3853.32|3854.59|3854.59|3848.24|3848.24|0
1686648900000|2023-06-13 09:35:00|3852.05|3852.05|3850.88|3850.88|3852.05|3852.05|3848.24|3848.24|0
1686649200000|2023-06-13 09:40:00|3849.61|3849.61|3818.92|3818.92|3849.61|3849.61|3818.92|3818.92|0
1686649500000|2023-06-13 09:45:00|3817.65|3817.65|3826.17|3826.17|3826.17|3826.17|3816.01|3816.01|0
1686649800000|2023-06-13 09:50:00|3824.9|3824.9|3824.8|3824.8|3829.98|3829.98|3824.8|3824.8|0
1686650100000|2023-06-13 09:55:00|3823.53|3823.53|3830.04|3830.04|3830.25|3830.25|3822.26|3822.26|0
1686650400000|2023-06-13 10:00:00|3828.77|3828.77|3836.58|3836.58|3836.58|3836.58|3826.23|3826.23|0
1686650700000|2023-06-13 10:05:00|3837.85|3837.85|3842.18|3842.18|3842.18|3842.18|3836.81|3836.81|0
1686651000000|2023-06-13 10:10:00|3840.91|3840.91|3840.61|3840.61|3841.98|3841.98|3839.44|3839.44|0
1686651300000|2023-06-13 10:15:00|3839.34|3839.34|3842.28|3842.28|3846.09|3846.09|3839.34|3839.34|0
1686651600000|2023-06-13 10:20:00|3843.55|3843.55|3839.92|3839.92|3843.55|3843.55|3835.93|3835.93|0
1686651900000|2023-06-13 10:25:00|3840.02|3840.02|3837.76|3837.76|3840.22|3840.22|3836.49|3836.49|0
1686652200000|2023-06-13 10:30:00|3840.3|3840.3|3849.01|3849.01|3849.01|3849.01|3840.3|3840.3|0
1686652500000|2023-06-13 10:35:00|3850.28|3850.28|3856.54|3856.54|3857.81|3857.81|3850.18|3850.18|0
1686652800000|2023-06-13 10:40:00|3856.44|3856.44|3853.89|3853.89|3856.44|3856.44|3852.62|3852.62|0
1686653100000|2023-06-13 10:45:00|3855.16|3855.16|3860.25|3860.25|3860.25|3860.25|3853.89|3853.89|0
1686653400000|2023-06-13 10:50:00|3861.52|3861.52|3861.32|3861.32|3861.52|3861.52|3861.32|3861.32|0
1686653700000|2023-06-13 10:55:00|3861.52|3861.52|3869.24|3869.24|3869.24|3869.24|3861.52|3861.52|0
1686654000000|2023-06-13 11:00:00|3870.51|3870.51|3876.66|3876.66|3876.66|3876.66|3865.43|3865.43|0
1686654300000|2023-06-13 11:05:00|3876.56|3876.56|3870.98|3870.98|3876.56|3876.56|3868.44|3868.44|0
1686654600000|2023-06-13 11:10:00|3870.78|3870.78|3875.96|3875.96|3877.23|3877.23|3869.3|3869.3|0
1686654900000|2023-06-13 11:15:00|3876.26|3876.26|3870.31|3870.31|3876.26|3876.26|3869.04|3869.04|0
1686655200000|2023-06-13 11:20:00|3871.58|3871.58|3874.22|3874.22|3874.22|3874.22|3871.58|3871.58|0
1686655500000|2023-06-13 11:25:00|3875.49|3875.49|3870.61|3870.61|3875.49|3875.49|3870.61|3870.61|0
1686655800000|2023-06-13 11:30:00|3870.41|3870.41|3876.96|3876.96|3876.96|3876.96|3870.41|3870.41|0
1686656100000|2023-06-13 11:35:00|3875.69|3875.69|3871.68|3871.68|3875.69|3875.69|3871.68|3871.68|0
1686656400000|2023-06-13 11:40:00|3867.87|3867.87|3872.95|3872.95|3872.95|3872.95|3867.87|3867.87|0
1686656700000|2023-06-13 11:45:00|3871.68|3871.68|3866.4|3866.4|3872.95|3872.95|3866.4|3866.4|0
1686657000000|2023-06-13 11:50:00|3865.13|3865.13|3861.03|3861.03|3865.13|3865.13|3861.03|3861.03|0
1686657300000|2023-06-13 11:55:00|3862.3|3862.3|3867.29|3867.29|3867.29|3867.29|3862.3|3862.3|0
1686657600000|2023-06-13 12:00:00|3868.56|3868.56|3866.12|3866.12|3868.76|3868.76|3866.12|3866.12|0
1686657900000|2023-06-13 12:05:00|3868.66|3868.66|3864.95|3864.95|3871.3|3871.3|3864.95|3864.95|0
1686658200000|2023-06-13 12:10:00|3866.22|3866.22|3868.62|3868.62|3870.19|3870.19|3864.95|3864.95|0
1686658500000|2023-06-13 12:15:00|3867.35|3867.35|3866.88|3866.88|3869.99|3869.99|3864.44|3864.44|0
1686658800000|2023-06-13 12:20:00|3868.15|3868.15|3866.06|3866.06|3868.6|3868.6|3866.06|3866.06|0
1686659100000|2023-06-13 12:25:00|3863.52|3863.52|3858.71|3858.71|3863.52|3863.52|3856|3856|0
1686659400000|2023-06-13 12:30:00|3852.25|3852.25|3854.38|3854.38|3863.47|3863.47|3852.25|3852.25|0
1686659700000|2023-06-13 12:35:00|3855.65|3855.65|3840.4|3840.4|3856.92|3856.92|3840.4|3840.4|0
1686660000000|2023-06-13 12:40:00|3842.95|3842.95|3843.33|3843.33|3845.39|3845.39|3839.32|3839.32|0
1686660300000|2023-06-13 12:45:00|3842.06|3842.06|3837.67|3837.67|3843.43|3843.43|3837.08|3837.08|0
1686660600000|2023-06-13 12:50:00|3838.94|3838.94|3840.11|3840.11|3840.11|3840.11|3836.3|3836.3|0
1686660900000|2023-06-13 12:55:00|3838.84|3838.84|3836.32|3836.32|3840.13|3840.13|3833.78|3833.78|0
1686661200000|2023-06-13 13:00:00|3836.42|3836.42|3843.84|3843.84|3847.75|3847.75|3836.42|3836.42|0
1686661500000|2023-06-13 13:05:00|3841.3|3841.3|3850.07|3850.07|3852.92|3852.92|3841.3|3841.3|0
1686661800000|2023-06-13 13:10:00|3851.34|3851.34|3852.82|3852.82|3852.82|3852.82|3848.8|3848.8|0
1686662100000|2023-06-13 13:15:00|3851.55|3851.55|3849.99|3849.99|3851.55|3851.55|3848.9|3848.9|0
1686662400000|2023-06-13 13:20:00|3850.19|3850.19|3856.55|3856.55|3856.55|3856.55|3850.19|3850.19|0
1686662700000|2023-06-13 13:25:00|3857.82|3857.82|3847.04|3847.04|3859.09|3859.09|3847.04|3847.04|0
1686663000000|2023-06-13 13:30:00|3847.14|3847.14|3845.37|3845.37|3847.14|3847.14|3840.08|3840.08|0
1686663300000|2023-06-13 13:35:00|3844.1|3844.1|3842.72|3842.72|3844.1|3844.1|3836.27|3836.27|0
1686663600000|2023-06-13 13:40:00|3841.45|3841.45|3849.61|3849.61|3849.61|3849.61|3841.35|3841.35|0
1686663900000|2023-06-13 13:45:00|3850.88|3850.88|3850.11|3850.11|3852.15|3852.15|3848.64|3848.64|0
1686664200000|2023-06-13 13:50:00|3851.38|3851.38|3848.94|3848.94|3851.48|3851.48|3843.86|3843.86|0
1686664500000|2023-06-13 13:55:00|3849.14|3849.14|3848.96|3848.96|3851.69|3851.69|3846.42|3846.42|0
1686664800000|2023-06-13 14:00:00|3849.14|3849.14|3859.29|3859.29|3859.29|3859.29|3849.14|3849.14|0
1686665100000|2023-06-13 14:05:00|3860.56|3860.56|3853.91|3853.91|3860.56|3860.56|3853.8|3853.8|0
1686665400000|2023-06-13 14:10:00|3855.18|3855.18|3856.14|3856.14|3856.14|3856.14|3848.52|3848.52|0
1686665700000|2023-06-13 14:15:00|3854.87|3854.87|3856.06|3856.06|3856.24|3856.24|3852.15|3852.15|0
1686666000000|2023-06-13 14:20:00|3855.96|3855.96|3859.96|3859.96|3862.7|3862.7|3855.96|3855.96|0
1686666300000|2023-06-13 14:25:00|3861.23|3861.23|3870.22|3870.22|3870.22|3870.22|3859.96|3859.96|0
1686666600000|2023-06-13 14:30:00|3872.76|3872.76|3881.96|3881.96|3881.96|3881.96|3872.76|3872.76|0
1686666900000|2023-06-13 14:35:00|3883.23|3883.23|3876.98|3876.98|3884.5|3884.5|3873.06|3873.06|0
1686667200000|2023-06-13 14:40:00|3879.52|3879.52|3874.23|3874.23|3881.86|3881.86|3874.23|3874.23|0
1686667500000|2023-06-13 14:45:00|3870.42|3870.42|3866.71|3866.71|3871.79|3871.79|3864.17|3864.17|0
1686667800000|2023-06-13 14:50:00|3865.44|3865.44|3860.86|3860.86|3873.06|3873.06|3859.49|3859.49|0
1686668100000|2023-06-13 14:55:00|3860.76|3860.76|3863.12|3863.12|3867.11|3867.11|3860.76|3860.76|0
1686668400000|2023-06-13 15:00:00|3863.22|3863.22|3863.4|3863.4|3866.04|3866.04|3863.22|3863.22|0
1686668700000|2023-06-13 15:05:00|3862.13|3862.13|3863.14|3863.14|3863.4|3863.4|3861.7|3861.7|0
1686669000000|2023-06-13 15:10:00|3864.41|3864.41|3866.68|3866.68|3867.95|3867.95|3860.59|3860.59|0
1686669300000|2023-06-13 15:15:00|3866.78|3866.78|3877.57|3877.57|3878.66|3878.66|3866.78|3866.78|0
1686669600000|2023-06-13 15:20:00|3877.39|3877.39|3877.51|3877.51|3877.51|3877.51|3870.17|3870.17|0
1686669900000|2023-06-13 15:25:00|3877.71|3877.71|3876.42|3876.42|3880.15|3880.15|3875.07|3875.07|0
1686726900000|2023-06-14 07:15:00|3937.96|3937.96|3945.7|3945.7|3945.9|3945.9|3936.51|3936.51|0
1686727200000|2023-06-14 07:20:00|3944.43|3944.43|3952.26|3952.26|3954.6|3954.6|3944.43|3944.43|0
1686727500000|2023-06-14 07:25:00|3952.15|3952.15|3963.5|3963.5|3963.5|3963.5|3952.15|3952.15|0
1686727800000|2023-06-14 07:30:00|3964.77|3964.77|3973.43|3973.43|3977.24|3977.24|3964.67|3964.67|0
1686728100000|2023-06-14 07:35:00|3973.53|3973.53|3975.1|3975.1|3978.61|3978.61|3970.99|3970.99|0
1686728400000|2023-06-14 07:40:00|3980.19|3980.19|3987.91|3987.91|3991.72|3991.72|3980.19|3980.19|0
1686728700000|2023-06-14 07:45:00|3989.18|3989.18|3979.38|3979.38|3989.18|3989.18|3975.21|3975.21|0
1686729000000|2023-06-14 07:50:00|3980.65|3980.65|3994.76|3994.76|3998.57|3998.57|3979.38|3979.38|0
1686729300000|2023-06-14 07:55:00|3994.66|3994.66|3989.68|3989.68|3994.66|3994.66|3989.58|3989.58|0
1686729600000|2023-06-14 08:00:00|3990.95|3990.95|3986.94|3986.94|3990.95|3990.95|3983.02|3983.02|0
1686729900000|2023-06-14 08:05:00|3985.67|3985.67|3985.46|3985.46|3985.67|3985.67|3981.65|3981.65|0
1686730200000|2023-06-14 08:10:00|3985.57|3985.57|3980.38|3980.38|3986.84|3986.84|3977.84|3977.84|0
1686730500000|2023-06-14 08:15:00|3981.65|3981.65|3978.91|3978.91|3985.46|3985.46|3978.91|3978.91|0
1686730800000|2023-06-14 08:20:00|3978.61|3978.61|3979.01|3979.01|3980.28|3980.28|3976.07|3976.07|0
1686731100000|2023-06-14 08:25:00|3977.74|3977.74|3970.02|3970.02|3977.74|3977.74|3964.94|3964.94|0
1686731400000|2023-06-14 08:30:00|3968.75|3968.75|3981.45|3981.45|3982.72|3982.72|3966.21|3966.21|0
1686731700000|2023-06-14 08:35:00|3980.18|3980.18|3975.67|3975.67|3983.02|3983.02|3971.86|3971.86|0
1686732000000|2023-06-14 08:40:00|3976.94|3976.94|3976.94|3976.94|3979.48|3979.48|3976.94|3976.94|0
1686732300000|2023-06-14 08:45:00|3975.67|3975.67|3983.79|3983.79|3985.06|3985.06|3974.4|3974.4|0
1686732600000|2023-06-14 08:50:00|3983.89|3983.89|3978.69|3978.69|3983.89|3983.89|3974.88|3974.88|0
1686732900000|2023-06-14 08:55:00|3978.89|3978.89|3979.67|3979.67|3982.22|3982.22|3972.54|3972.54|0
1686733200000|2023-06-14 09:00:00|3978.4|3978.4|3974.42|3974.42|3978.4|3978.4|3973.15|3973.15|0
1686733500000|2023-06-14 09:05:00|3975.69|3975.69|3970.4|3970.4|3978.23|3978.23|3969.13|3969.13|0
1686733800000|2023-06-14 09:10:00|3969.13|3969.13|3969.13|3969.13|3971.68|3971.68|3969.13|3969.13|0
1686734100000|2023-06-14 09:15:00|3969.23|3969.23|3967.96|3967.96|3969.23|3969.23|3966.69|3966.69|0
1686734400000|2023-06-14 09:20:00|3973.05|3973.05|3970.71|3970.71|3973.05|3973.05|3969.44|3969.44|0
1686734700000|2023-06-14 09:25:00|3968.17|3968.17|3966.98|3966.98|3968.17|3968.17|3966.79|3966.79|0
1686735000000|2023-06-14 09:30:00|3966.81|3966.81|3961.53|3961.53|3968.08|3968.08|3960.26|3960.26|0
1686735300000|2023-06-14 09:35:00|3962.8|3962.8|3960.26|3960.26|3962.8|3962.8|3955.17|3955.17|0
1686735600000|2023-06-14 09:40:00|3961.53|3961.53|3960.16|3960.16|3962.8|3962.8|3960.16|3960.16|0
1686735900000|2023-06-14 09:45:00|3959.99|3959.99|3956.18|3956.18|3959.99|3959.99|3956.18|3956.18|0
1686736200000|2023-06-14 09:50:00|3954.91|3954.91|3953.03|3953.03|3957.45|3957.45|3953.03|3953.03|0
1686736500000|2023-06-14 09:55:00|3951.76|3951.76|3947.95|3947.95|3953.03|3953.03|3946.58|3946.58|0
1686736800000|2023-06-14 10:00:00|3946.68|3946.68|3942.77|3942.77|3946.68|3946.68|3941.5|3941.5|0
1686737100000|2023-06-14 10:05:00|3942.87|3942.87|3946.11|3946.11|3947.18|3947.18|3942.87|3942.87|0
1686737400000|2023-06-14 10:10:00|3944.84|3944.84|3946.11|3946.11|3946.11|3946.11|3943.47|3943.47|0
1686737700000|2023-06-14 10:15:00|3944.84|3944.84|3943.09|3943.09|3944.84|3944.84|3941.82|3941.82|0
1686738000000|2023-06-14 10:20:00|3944.36|3944.36|3950.13|3950.13|3950.13|3950.13|3944.36|3944.36|0
1686738300000|2023-06-14 10:25:00|3947.59|3947.59|3949.06|3949.06|3949.06|3949.06|3946.31|3946.31|0
1686738600000|2023-06-14 10:30:00|3947.79|3947.79|3947.79|3947.79|3947.79|3947.79|3947.79|3947.79|0
1686738900000|2023-06-14 10:35:00|3946.42|3946.42|3946.72|3946.72|3946.72|3946.72|3946.42|3946.42|0
1686739200000|2023-06-14 10:40:00|3946.82|3946.82|3944.38|3944.38|3946.82|3946.82|3943.01|3943.01|0
1686739500000|2023-06-14 10:45:00|3944.48|3944.48|3945.85|3945.85|3945.85|3945.85|3943.21|3943.21|0
1686739800000|2023-06-14 10:50:00|3945.67|3945.67|3948.31|3948.31|3948.41|3948.41|3945.67|3945.67|0
1686740100000|2023-06-14 10:55:00|3948.51|3948.51|3944.5|3944.5|3948.61|3948.61|3942.26|3942.26|0
1686740400000|2023-06-14 11:00:00|3944.6|3944.6|3945.87|3945.87|3947.14|3947.14|3944.6|3944.6|0
1686740700000|2023-06-14 11:05:00|3947.14|3947.14|3943.03|3943.03|3947.14|3947.14|3943.03|3943.03|0
1686741000000|2023-06-14 11:10:00|3944.3|3944.3|3945.83|3945.83|3945.83|3945.83|3944.3|3944.3|0
1686741300000|2023-06-14 11:15:00|3944.56|3944.56|3945.81|3945.81|3945.83|3945.83|3944.56|3944.56|0
1686741600000|2023-06-14 11:20:00|3945.91|3945.91|3946.88|3946.88|3947.19|3947.19|3945.31|3945.31|0
1686741900000|2023-06-14 11:25:00|3946.72|3946.72|3945.35|3945.35|3946.72|3946.72|3944.18|3944.18|0
1686742200000|2023-06-14 11:30:00|3944.08|3944.08|3944.08|3944.08|3944.08|3944.08|3942.81|3942.81|0
1686742500000|2023-06-14 11:35:00|3943.97|3943.97|3941.53|3941.53|3944.08|3944.08|3940.16|3940.16|0
1686742800000|2023-06-14 11:40:00|3940.26|3940.26|3941.64|3941.64|3941.64|3941.64|3940.26|3940.26|0
1686743100000|2023-06-14 11:45:00|3940.36|3940.36|3935.66|3935.66|3941.74|3941.74|3929.03|3929.03|0
1686743400000|2023-06-14 11:50:00|3935.97|3935.97|3934.72|3934.72|3935.97|3935.97|3933.43|3933.43|0
1686743700000|2023-06-14 11:55:00|3933.45|3933.45|3927.29|3927.29|3934.82|3934.82|3925.92|3925.92|0
1686744000000|2023-06-14 12:00:00|3927.39|3927.39|3926.29|3926.29|3927.39|3927.39|3922.31|3922.31|0
1686744300000|2023-06-14 12:05:00|3926.39|3926.39|3941.8|3941.8|3941.8|3941.8|3926.39|3926.39|0
1686744600000|2023-06-14 12:10:00|3941.7|3941.7|3942|3942|3943.27|3943.27|3941.7|3941.7|0
1686744900000|2023-06-14 12:15:00|3943.27|3943.27|3943.38|3943.38|3943.38|3943.38|3943.27|3943.27|0
1686745200000|2023-06-14 12:20:00|3940.83|3940.83|3940.93|3940.93|3942.21|3942.21|3940.83|3940.83|0
1686745500000|2023-06-14 12:25:00|3941.04|3941.04|3941.12|3941.12|3942.49|3942.49|3939.95|3939.95|0
1686745800000|2023-06-14 12:30:00|3938.57|3938.57|3942.32|3942.32|3947.57|3947.57|3938.57|3938.57|0
1686746100000|2023-06-14 12:35:00|3942.42|3942.42|3942.32|3942.32|3942.42|3942.42|3942.32|3942.32|0
1686746400000|2023-06-14 12:40:00|3941.05|3941.05|3939.57|3939.57|3942.32|3942.32|3939.57|3939.57|0
1686746700000|2023-06-14 12:45:00|3939.47|3939.47|3936.67|3936.67|3939.47|3939.47|3934.33|3934.33|0
1686747000000|2023-06-14 12:50:00|3936.77|3936.77|3926.24|3926.24|3936.77|3936.77|3926.24|3926.24|0
1686747300000|2023-06-14 12:55:00|3926.34|3926.34|3929.77|3929.77|3930.15|3930.15|3924.96|3924.96|0
1686747600000|2023-06-14 13:00:00|3929.97|3929.97|3925.93|3925.93|3931.24|3931.24|3925.65|3925.65|0
1686747900000|2023-06-14 13:05:00|3927.2|3927.2|3925.6|3925.6|3928.47|3928.47|3924.33|3924.33|0
1686748200000|2023-06-14 13:10:00|3925.7|3925.7|3930.7|3930.7|3931.97|3931.97|3925.7|3925.7|0
1686748500000|2023-06-14 13:15:00|3929.43|3929.43|3933.24|3933.24|3937.05|3937.05|3929.33|3929.33|0
1686748800000|2023-06-14 13:20:00|3934.51|3934.51|3938.22|3938.22|3938.22|3938.22|3934.51|3934.51|0
1686749100000|2023-06-14 13:25:00|3938.02|3938.02|3941.53|3941.53|3941.7|3941.7|3937.69|3937.69|0
1686749400000|2023-06-14 13:30:00|3941.43|3941.43|3938.99|3938.99|3941.43|3941.43|3936.25|3936.25|0
1686749700000|2023-06-14 13:35:00|3937.72|3937.72|3937.72|3937.72|3939.19|3939.19|3936.45|3936.45|0
1686750000000|2023-06-14 13:40:00|3937.82|3937.82|3939.09|3939.09|3940.36|3940.36|3936.55|3936.55|0
1686750300000|2023-06-14 13:45:00|3940.36|3940.36|3940.65|3940.65|3944.36|3944.36|3940.36|3940.36|0
1686750600000|2023-06-14 13:50:00|3939.38|3939.38|3946.9|3946.9|3950.71|3950.71|3939.38|3939.38|0
1686750900000|2023-06-14 13:55:00|3945.63|3945.63|3943.25|3943.25|3945.63|3945.63|3941.98|3941.98|0
1686751200000|2023-06-14 14:00:00|3944.52|3944.52|3936.8|3936.8|3945.79|3945.79|3936.8|3936.8|0
1686751500000|2023-06-14 14:05:00|3939.34|3939.34|3943.15|3943.15|3943.15|3943.15|3939.34|3939.34|0
1686751800000|2023-06-14 14:10:00|3943.05|3943.05|3941.78|3941.78|3943.45|3943.45|3939.24|3939.24|0
1686752100000|2023-06-14 14:15:00|3940.51|3940.51|3939.17|3939.17|3940.51|3940.51|3939.07|3939.07|0
1686752400000|2023-06-14 14:20:00|3939.07|3939.07|3935.26|3935.26|3940.34|3940.34|3935.26|3935.26|0
1686752700000|2023-06-14 14:25:00|3936.53|3936.53|3936.25|3936.25|3936.73|3936.73|3935.36|3935.36|0
1686753000000|2023-06-14 14:30:00|3937.52|3937.52|3935.38|3935.38|3937.82|3937.82|3933.91|3933.91|0
1686753300000|2023-06-14 14:35:00|3935.28|3935.28|3921.21|3921.21|3935.28|3935.28|3921.21|3921.21|0
1686753600000|2023-06-14 14:40:00|3922.48|3922.48|3928.83|3928.83|3928.83|3928.83|3922.38|3922.38|0
1686753900000|2023-06-14 14:45:00|3928.66|3928.66|3933.58|3933.58|3933.76|3933.76|3928.66|3928.66|0
1686754200000|2023-06-14 14:50:00|3933.76|3933.76|3934.83|3934.83|3936.1|3936.1|3932.39|3932.39|0
1686754500000|2023-06-14 14:55:00|3934.93|3934.93|3933.93|3933.93|3936.2|3936.2|3932.39|3932.39|0
1686754800000|2023-06-14 15:00:00|3934.11|3934.11|3930.01|3930.01|3935.1|3935.1|3930.01|3930.01|0
1686755100000|2023-06-14 15:05:00|3928.74|3928.74|3926.2|3926.2|3928.84|3928.84|3926.2|3926.2|0
1686755400000|2023-06-14 15:10:00|3924.93|3924.93|3927.06|3927.06|3929.11|3929.11|3924.93|3924.93|0
1686755700000|2023-06-14 15:15:00|3926.96|3926.96|3927.57|3927.57|3928.84|3928.84|3926.96|3926.96|0
1686756000000|2023-06-14 15:20:00|3927.47|3927.47|3928.77|3928.77|3928.77|3928.77|3926.03|3926.03|0
1686756300000|2023-06-14 15:25:00|3930.04|3930.04|3927.78|3927.78|3930.24|3930.24|3927.78|3927.78|0
1686813300000|2023-06-15 07:15:00|3927.35|3927.35|3927.62|3927.62|3928.32|3928.32|3925.78|3925.78|0
1686813600000|2023-06-15 07:20:00|3927.31|3927.31|3926.28|3926.28|3931.23|3931.23|3926.28|3926.28|0
1686813900000|2023-06-15 07:25:00|3928.82|3928.82|3922.56|3922.56|3928.82|3928.82|3922.56|3922.56|0
1686814200000|2023-06-15 07:30:00|3923.83|3923.83|3924.27|3924.27|3927.65|3927.65|3923.57|3923.57|0
1686814500000|2023-06-15 07:35:00|3923|3923|3917.82|3917.82|3923|3923|3917.82|3917.82|0
1686814800000|2023-06-15 07:40:00|3917.64|3917.64|3913.83|3913.83|3920.18|3920.18|3912.56|3912.56|0
1686815100000|2023-06-15 07:45:00|3915.1|3915.1|3916.27|3916.27|3918.91|3918.91|3915|3915|0
1686815400000|2023-06-15 07:50:00|3917.54|3917.54|3917.54|3917.54|3920.08|3920.08|3916.27|3916.27|0
1686815700000|2023-06-15 07:55:00|3917.84|3917.84|3916.37|3916.37|3917.84|3917.84|3915.1|3915.1|0
1686816000000|2023-06-15 08:00:00|3921.45|3921.45|3919.98|3919.98|3921.45|3921.45|3918.71|3918.71|0
1686816300000|2023-06-15 08:05:00|3921.25|3921.25|3918.41|3918.41|3921.25|3921.25|3918.41|3918.41|0
1686816600000|2023-06-15 08:10:00|3919.68|3919.68|3914.59|3914.59|3919.68|3919.68|3914.59|3914.59|0
1686816900000|2023-06-15 08:15:00|3914.69|3914.69|3918.3|3918.3|3918.3|3918.3|3914.49|3914.49|0
1686817200000|2023-06-15 08:20:00|3915.76|3915.76|3913.22|3913.22|3915.76|3915.76|3913.02|3913.02|0
1686817500000|2023-06-15 08:25:00|3913.39|3913.39|3914.66|3914.66|3914.66|3914.66|3913.39|3913.39|0
1686817800000|2023-06-15 08:30:00|3915.93|3915.93|3915.93|3915.93|3917.2|3917.2|3915.93|3915.93|0
1686818100000|2023-06-15 08:35:00|3915.57|3915.57|3915.57|3915.57|3915.57|3915.57|3915.57|3915.57|0
1686818400000|2023-06-15 08:40:00|3915.4|3915.4|3912.49|3912.49|3915.4|3915.4|3910.52|3910.52|0
1686818700000|2023-06-15 08:45:00|3912.33|3912.33|3913.93|3913.93|3913.93|3913.93|3911.39|3911.39|0
1686819000000|2023-06-15 08:50:00|3913.76|3913.76|3915.07|3915.07|3916.91|3916.91|3913.76|3913.76|0
1686819300000|2023-06-15 08:55:00|3914.97|3914.97|3914.17|3914.17|3915.07|3915.07|3913.8|3913.8|0
1686819600000|2023-06-15 09:00:00|3913.98|3913.98|3913.67|3913.67|3913.98|3913.98|3911.92|3911.92|0
1686819900000|2023-06-15 09:05:00|3913.57|3913.57|3915.04|3915.04|3917.48|3917.48|3913.57|3913.57|0
1686820200000|2023-06-15 09:10:00|3915.14|3915.14|3915.05|3915.05|3918.49|3918.49|3915.05|3915.05|0
1686820500000|2023-06-15 09:15:00|3914.95|3914.95|3913.58|3913.58|3914.95|3914.95|3912.2|3912.2|0
1686820800000|2023-06-15 09:20:00|3913.68|3913.68|3912.95|3912.95|3913.68|3913.68|3912.95|3912.95|0
1686821100000|2023-06-15 09:25:00|3913.05|3913.05|3913.05|3913.05|3913.15|3913.15|3913.05|3913.05|0
1686821400000|2023-06-15 09:30:00|3914.32|3914.32|3915.79|3915.79|3915.79|3915.79|3914.32|3914.32|0
1686821700000|2023-06-15 09:35:00|3915.59|3915.59|3914.73|3914.73|3915.59|3915.59|3913.05|3913.05|0
1686822000000|2023-06-15 09:40:00|3916|3916|3915.7|3915.7|3916|3916|3915.7|3915.7|0
1686822300000|2023-06-15 09:45:00|3915.8|3915.8|3914.63|3914.63|3916.1|3916.1|3914.43|3914.43|0
1686822600000|2023-06-15 09:50:00|3914.83|3914.83|3911.26|3911.26|3914.83|3914.83|3911.26|3911.26|0
1686822900000|2023-06-15 09:55:00|3910.66|3910.66|3918.18|3918.18|3918.18|3918.18|3910.66|3910.66|0
1686823200000|2023-06-15 10:00:00|3917.97|3917.97|3916.7|3916.7|3920.52|3920.52|3916.7|3916.7|0
1686823500000|2023-06-15 10:05:00|3916.8|3916.8|3911.82|3911.82|3918.08|3918.08|3911.82|3911.82|0
1686823800000|2023-06-15 10:10:00|3913.09|3913.09|3911.72|3911.72|3913.09|3913.09|3911.72|3911.72|0
1686824100000|2023-06-15 10:15:00|3911.92|3911.92|3911.42|3911.42|3911.92|3911.92|3910.15|3910.15|0
1686824400000|2023-06-15 10:20:00|3911.52|3911.52|3909|3909|3914.06|3914.06|3908.81|3908.81|0
1686824700000|2023-06-15 10:25:00|3910.27|3910.27|3908.43|3908.43|3910.27|3910.27|3908.33|3908.33|0
1686825000000|2023-06-15 10:30:00|3910.97|3910.97|3910.47|3910.47|3913.31|3913.31|3910.47|3910.47|0
1686825300000|2023-06-15 10:35:00|3910.36|3910.36|3912.42|3912.42|3912.42|3912.42|3909.98|3909.98|0
1686825600000|2023-06-15 10:40:00|3909.88|3909.88|3901.02|3901.02|3910.08|3910.08|3901.02|3901.02|0
1686825900000|2023-06-15 10:45:00|3901.12|3901.12|3899.57|3899.57|3902.39|3902.39|3895.86|3895.86|0
1686826200000|2023-06-15 10:50:00|3899.37|3899.37|3899.67|3899.67|3899.67|3899.67|3896.93|3896.93|0
1686826500000|2023-06-15 10:55:00|3899.85|3899.85|3898.48|3898.48|3901.12|3901.12|3898.48|3898.48|0
1686826800000|2023-06-15 11:00:00|3901.02|3901.02|3904.57|3904.57|3904.57|3904.57|3900.56|3900.56|0
1686827100000|2023-06-15 11:05:00|3904.37|3904.37|3904.19|3904.19|3904.47|3904.47|3904.19|3904.19|0
1686827400000|2023-06-15 11:10:00|3902.92|3902.92|3898.11|3898.11|3902.92|3902.92|3898|3898|0
1686827700000|2023-06-15 11:15:00|3899.38|3899.38|3898.51|3898.51|3899.68|3899.68|3897.14|3897.14|0
1686828000000|2023-06-15 11:20:00|3898.61|3898.61|3898.51|3898.51|3899.78|3899.78|3898.51|3898.51|0
1686828300000|2023-06-15 11:25:00|3897.24|3897.24|3891.72|3891.72|3897.24|3897.24|3891.72|3891.72|0
1686828600000|2023-06-15 11:30:00|3892.99|3892.99|3897.14|3897.14|3897.14|3897.14|3892.99|3892.99|0
1686828900000|2023-06-15 11:35:00|3894.6|3894.6|3890.42|3890.42|3894.6|3894.6|3890.42|3890.42|0
1686829200000|2023-06-15 11:40:00|3889.15|3889.15|3890.32|3890.32|3891.69|3891.69|3889.15|3889.15|0
1686829500000|2023-06-15 11:45:00|3890.22|3890.22|3892.96|3892.96|3893.06|3893.06|3890.22|3890.22|0
1686829800000|2023-06-15 11:50:00|3894.23|3894.23|3891.69|3891.69|3894.23|3894.23|3891.59|3891.59|0
1686830100000|2023-06-15 11:55:00|3890.42|3890.42|3890.72|3890.72|3891.99|3891.99|3889.45|3889.45|0
1686830400000|2023-06-15 12:00:00|3891.99|3891.99|3894.63|3894.63|3894.63|3894.63|3890.22|3890.22|0
1686830700000|2023-06-15 12:05:00|3893.36|3893.36|3896.7|3896.7|3896.9|3896.9|3890.72|3890.72|0
1686831000000|2023-06-15 12:10:00|3896.4|3896.4|3895.47|3895.47|3897.91|3897.91|3893.69|3893.69|0
1686831300000|2023-06-15 12:15:00|3894.1|3894.1|3894.12|3894.12|3899.18|3899.18|3892.65|3892.65|0
1686831600000|2023-06-15 12:20:00|3893.92|3893.92|3889.37|3889.37|3893.92|3893.92|3889.37|3889.37|0
1686831900000|2023-06-15 12:25:00|3889.47|3889.47|3891.91|3891.91|3891.91|3891.91|3888.1|3888.1|0
1686832200000|2023-06-15 12:30:00|3892.11|3892.11|3893.08|3893.08|3894.75|3894.75|3892.01|3892.01|0
1686832500000|2023-06-15 12:35:00|3892.91|3892.91|3887.48|3887.48|3893.12|3893.12|3886.4|3886.4|0
1686832800000|2023-06-15 12:40:00|3887.38|3887.38|3890.55|3890.55|3891.82|3891.82|3883.47|3883.47|0
1686833100000|2023-06-15 12:45:00|3890.65|3890.65|3893.31|3893.31|3893.59|3893.59|3890.58|3890.58|0
1686833400000|2023-06-15 12:50:00|3894.58|3894.58|3889.4|3889.4|3894.58|3894.58|3889.4|3889.4|0
1686833700000|2023-06-15 12:55:00|3889.5|3889.5|3887.58|3887.58|3889.5|3889.5|3887.58|3887.58|0
1686834000000|2023-06-15 13:00:00|3887.48|3887.48|3891.33|3891.33|3891.51|3891.51|3886.21|3886.21|0
1686834300000|2023-06-15 13:05:00|3890.93|3890.93|3889.48|3889.48|3890.93|3890.93|3889.48|3889.48|0
1686834600000|2023-06-15 13:10:00|3888.21|3888.21|3886.31|3886.31|3888.21|3888.21|3886.31|3886.31|0
1686834900000|2023-06-15 13:15:00|3887.58|3887.58|3892.18|3892.18|3892.18|3892.18|3887.4|3887.4|0
1686835200000|2023-06-15 13:20:00|3889.64|3889.64|3888.56|3888.56|3889.64|3889.64|3888|3888|0
1686835500000|2023-06-15 13:25:00|3888.4|3888.4|3888|3888|3888.6|3888.6|3888|3888|0
1686835800000|2023-06-15 13:30:00|3889.27|3889.27|3886.73|3886.73|3889.27|3889.27|3886.73|3886.73|0
1686836100000|2023-06-15 13:35:00|3888|3888|3887.69|3887.69|3888.74|3888.74|3886.2|3886.2|0
1686836400000|2023-06-15 13:40:00|3887.89|3887.89|3892.99|3892.99|3892.99|3892.99|3887.89|3887.89|0
1686836700000|2023-06-15 13:45:00|3891.72|3891.72|3894.45|3894.45|3895.18|3895.18|3891.01|3891.01|0
1686837000000|2023-06-15 13:50:00|3894.55|3894.55|3893.89|3893.89|3895.93|3895.93|3893.18|3893.18|0
1686837300000|2023-06-15 13:55:00|3894.23|3894.23|3898.1|3898.1|3898.1|3898.1|3894.23|3894.23|0
1686837600000|2023-06-15 14:00:00|3899.37|3899.37|3900.94|3900.94|3903.38|3903.38|3899.37|3899.37|0
1686837900000|2023-06-15 14:05:00|3900.84|3900.84|3899.41|3899.41|3903.28|3903.28|3899.41|3899.41|0
1686838200000|2023-06-15 14:10:00|3900.68|3900.68|3895.96|3895.96|3901.04|3901.04|3895.96|3895.96|0
1686838500000|2023-06-15 14:15:00|3898.5|3898.5|3893.42|3893.42|3898.5|3898.5|3890.98|3890.98|0
1686838800000|2023-06-15 14:20:00|3893.52|3893.52|3895.47|3895.47|3896.46|3896.46|3893.52|3893.52|0
1686839100000|2023-06-15 14:25:00|3895.3|3895.3|3895.34|3895.34|3897.76|3897.76|3893.95|3893.95|0
1686839400000|2023-06-15 14:30:00|3894.07|3894.07|3889.83|3889.83|3894.07|3894.07|3888.46|3888.46|0
1686839700000|2023-06-15 14:35:00|3890.16|3890.16|3887.14|3887.14|3891.07|3891.07|3887.14|3887.14|0
1686840000000|2023-06-15 14:40:00|3888.41|3888.41|3893.57|3893.57|3893.77|3893.77|3887.24|3887.24|0
1686840300000|2023-06-15 14:45:00|3893.67|3893.67|3896.63|3896.63|3896.63|3896.63|3893.67|3893.67|0
1686840600000|2023-06-15 14:50:00|3896.43|3896.43|3894.99|3894.99|3896.43|3896.43|3893.62|3893.62|0
1686840900000|2023-06-15 14:55:00|3895.09|3895.09|3896.53|3896.53|3899.27|3899.27|3895.09|3895.09|0
1686841200000|2023-06-15 15:00:00|3896.71|3896.71|3896.61|3896.61|3896.71|3896.71|3893.87|3893.87|0
1686841500000|2023-06-15 15:05:00|3897.88|3897.88|3895.84|3895.84|3897.88|3897.88|3894.47|3894.47|0
1686841800000|2023-06-15 15:10:00|3895.94|3895.94|3897.25|3897.25|3897.41|3897.41|3895.94|3895.94|0
1686842100000|2023-06-15 15:15:00|3898.52|3898.52|3901.36|3901.36|3902.63|3902.63|3898.52|3898.52|0
1686842400000|2023-06-15 15:20:00|3902.63|3902.63|3906.61|3906.61|3906.87|3906.87|3902.63|3902.63|0
1686842700000|2023-06-15 15:25:00|3906.51|3906.51|3906.33|3906.33|3907.7|3907.7|3903.97|3903.97|0
1686899700000|2023-06-16 07:15:00|3919.65|3919.65|3925.97|3925.97|3929.98|3929.98|3919.65|3919.65|0
1686900000000|2023-06-16 07:20:00|3927.24|3927.24|3922.38|3922.38|3931.05|3931.05|3920.93|3920.93|0
1686900300000|2023-06-16 07:25:00|3922.28|3922.28|3927.16|3927.16|3927.16|3927.16|3922.28|3922.28|0
1686900600000|2023-06-16 07:30:00|3922.08|3922.08|3928.43|3928.43|3928.43|3928.43|3920.81|3920.81|0
1686900900000|2023-06-16 07:35:00|3928.73|3928.73|3929.03|3929.03|3930|3930|3925.99|3925.99|0
1686901200000|2023-06-16 07:40:00|3930.3|3930.3|3930.3|3930.3|3931.57|3931.57|3930.3|3930.3|0
1686901500000|2023-06-16 07:45:00|3929.94|3929.94|3927.06|3927.06|3929.94|3929.94|3925.69|3925.69|0
1686901800000|2023-06-16 07:50:00|3927.25|3927.25|3924.67|3924.67|3928.55|3928.55|3924.67|3924.67|0
1686902100000|2023-06-16 07:55:00|3925.04|3925.04|3926.34|3926.34|3926.34|3926.34|3925.04|3925.04|0
1686902400000|2023-06-16 08:00:00|3927.61|3927.61|3927.89|3927.89|3930.43|3930.43|3927.61|3927.61|0
1686902700000|2023-06-16 08:05:00|3925.35|3925.35|3931.5|3931.5|3931.5|3931.5|3925.15|3925.15|0
1686903000000|2023-06-16 08:10:00|3930.23|3930.23|3922.71|3922.71|3930.23|3930.23|3922.71|3922.71|0
1686903300000|2023-06-16 08:15:00|3921.44|3921.44|3923.52|3923.52|3924.65|3924.65|3920.84|3920.84|0
1686903600000|2023-06-16 08:20:00|3923.32|3923.32|3927.13|3927.13|3928.4|3928.4|3922.92|3922.92|0
1686903900000|2023-06-16 08:25:00|3926.93|3926.93|3924.19|3924.19|3926.93|3926.93|3922.92|3922.92|0
1686904200000|2023-06-16 08:30:00|3925.46|3925.46|3920.37|3920.37|3925.46|3925.46|3920.37|3920.37|0
1686904500000|2023-06-16 08:35:00|3920.17|3920.17|3917.63|3917.63|3920.17|3920.17|3917.63|3917.63|0
1686904800000|2023-06-16 08:40:00|3917.83|3917.83|3924.89|3924.89|3924.89|3924.89|3917.83|3917.83|0
1686905100000|2023-06-16 08:45:00|3925.19|3925.19|3923.82|3923.82|3925.49|3925.49|3921.68|3921.68|0
1686905400000|2023-06-16 08:50:00|3923.92|3923.92|3924.4|3924.4|3925.57|3925.57|3922.85|3922.85|0
1686905700000|2023-06-16 08:55:00|3925.67|3925.67|3920.59|3920.59|3925.67|3925.67|3919.32|3919.32|0
1686906000000|2023-06-16 09:00:00|3919.32|3919.32|3917.85|3917.85|3920.59|3920.59|3917.55|3917.55|0
1686906300000|2023-06-16 09:05:00|3917.95|3917.95|3905.5|3905.5|3918.28|3918.28|3904.23|3904.23|0
1686906900000|2023-06-16 09:15:00|3905.83|3905.83|3903.94|3903.94|3905.83|3905.83|3894.4|3894.4|0
1686907200000|2023-06-16 09:20:00|3904.04|3904.04|3905.78|3905.78|3907.35|3907.35|3903.54|3903.54|0
1686907500000|2023-06-16 09:25:00|3905.68|3905.68|3902.44|3902.44|3905.68|3905.68|3902.23|3902.23|0
1686907800000|2023-06-16 09:30:00|3901.17|3901.17|3903.04|3903.04|3903.14|3903.14|3900.96|3900.96|0
1686908100000|2023-06-16 09:35:00|3901.77|3901.77|3906.65|3906.65|3908.02|3908.02|3901.77|3901.77|0
1686908400000|2023-06-16 09:40:00|3907.92|3907.92|3909.29|3909.29|3910.56|3910.56|3906.55|3906.55|0
1686908700000|2023-06-16 09:45:00|3907.82|3907.82|3910.36|3910.36|3910.36|3910.36|3905.08|3905.08|0
1686909000000|2023-06-16 09:50:00|3910.26|3910.26|3909.9|3909.9|3916.45|3916.45|3907.05|3907.05|0
1686909300000|2023-06-16 09:55:00|3909.8|3909.8|3908.76|3908.76|3911.73|3911.73|3906.05|3906.05|0
1686909600000|2023-06-16 10:00:00|3907.59|3907.59|3901.64|3901.64|3907.59|3907.59|3900.94|3900.94|0
1686909900000|2023-06-16 10:05:00|3900.37|3900.37|3898.03|3898.03|3901.54|3901.54|3898.03|3898.03|0
1686910200000|2023-06-16 10:10:00|3898.23|3898.23|3900.47|3900.47|3900.47|3900.47|3897.93|3897.93|0
1686910500000|2023-06-16 10:15:00|3900.57|3900.57|3900.67|3900.67|3903.31|3903.31|3900.47|3900.47|0
1686910800000|2023-06-16 10:20:00|3900.77|3900.77|3902.34|3902.34|3902.44|3902.44|3900.77|3900.77|0
1686911100000|2023-06-16 10:25:00|3902.24|3902.24|3900.95|3900.95|3902.24|3902.24|3900.85|3900.85|0
1686911400000|2023-06-16 10:30:00|3902.22|3902.22|3902.22|3902.22|3902.22|3902.22|3902.22|3902.22|0
1686911700000|2023-06-16 10:35:00|3902.02|3902.02|3907.47|3907.47|3907.47|3907.47|3902.02|3902.02|0
1686912000000|2023-06-16 10:40:00|3907.37|3907.37|3902.49|3902.49|3907.37|3907.37|3902.49|3902.49|0
1686912300000|2023-06-16 10:45:00|3901.21|3901.21|3899.94|3899.94|3902.38|3902.38|3899.84|3899.84|0
1686912600000|2023-06-16 10:50:00|3899.84|3899.84|3899.74|3899.74|3899.84|3899.84|3898.47|3898.47|0
1686912900000|2023-06-16 10:55:00|3898.47|3898.47|3897.5|3897.5|3898.77|3898.77|3896.23|3896.23|0
1686913200000|2023-06-16 11:00:00|3898.77|3898.77|3899.94|3899.94|3900.04|3900.04|3897.5|3897.5|0
1686913500000|2023-06-16 11:05:00|3899.84|3899.84|3899.74|3899.74|3901.01|3901.01|3897.2|3897.2|0
1686913800000|2023-06-16 11:10:00|3899.56|3899.56|3898.29|3898.29|3899.56|3899.56|3898.29|3898.29|0
1686914100000|2023-06-16 11:15:00|3899.56|3899.56|3899.66|3899.66|3899.66|3899.66|3899.46|3899.46|0
1686914400000|2023-06-16 11:20:00|3898.39|3898.39|3897.02|3897.02|3898.39|3898.39|3897.02|3897.02|0
1686914700000|2023-06-16 11:25:00|3896.92|3896.92|3897.02|3897.02|3897.02|3897.02|3896.92|3896.92|0
1686915000000|2023-06-16 11:30:00|3896.92|3896.92|3899.66|3899.66|3899.66|3899.66|3896.82|3896.82|0
1686915300000|2023-06-16 11:35:00|3898.39|3898.39|3896.05|3896.05|3898.39|3898.39|3895.85|3895.85|0
1686915600000|2023-06-16 11:40:00|3894.78|3894.78|3898.33|3898.33|3898.33|3898.33|3894.78|3894.78|0
1686915900000|2023-06-16 11:45:00|3897.06|3897.06|3894.68|3894.68|3898.39|3898.39|3894.58|3894.58|0
1686916200000|2023-06-16 11:50:00|3894.58|3894.58|3890.77|3890.77|3894.58|3894.58|3890.77|3890.77|0
1686916500000|2023-06-16 11:55:00|3890.87|3890.87|3891.11|3891.11|3891.11|3891.11|3890.6|3890.6|0
1686916800000|2023-06-16 12:00:00|3892.38|3892.38|3887.19|3887.19|3892.38|3892.38|3885.92|3885.92|0
1686917100000|2023-06-16 12:05:00|3887.09|3887.09|3889.63|3889.63|3889.63|3889.63|3887.09|3887.09|0
1686917400000|2023-06-16 12:10:00|3890.9|3890.9|3889.63|3889.63|3892.18|3892.18|3889.63|3889.63|0
1686917700000|2023-06-16 12:15:00|3890.9|3890.9|3893.45|3893.45|3893.45|3893.45|3890.9|3890.9|0
1686918000000|2023-06-16 12:20:00|3893.08|3893.08|3892.98|3892.98|3894.35|3894.35|3891.81|3891.81|0
1686918300000|2023-06-16 12:25:00|3893.08|3893.08|3894.35|3894.35|3895.62|3895.62|3893.08|3893.08|0
1686918600000|2023-06-16 12:30:00|3894.45|3894.45|3899.54|3899.54|3899.54|3899.54|3894.45|3894.45|0
1686918900000|2023-06-16 12:35:00|3900.81|3900.81|3903.55|3903.55|3903.55|3903.55|3900.81|3900.81|0
1686919200000|2023-06-16 12:40:00|3902.28|3902.28|3910.3|3910.3|3910.3|3910.3|3902.28|3902.28|0
1686919500000|2023-06-16 12:45:00|3910.4|3910.4|3910.57|3910.57|3913.21|3913.21|3909.23|3909.23|0
1686919800000|2023-06-16 12:50:00|3908.02|3908.02|3910.97|3910.97|3911.17|3911.17|3908.02|3908.02|0
1686920100000|2023-06-16 12:55:00|3910.77|3910.77|3909.4|3909.4|3912.04|3912.04|3909.4|3909.4|0
1686920400000|2023-06-16 13:00:00|3910.67|3910.67|3910.97|3910.97|3912.24|3912.24|3910.67|3910.67|0
1686920700000|2023-06-16 13:05:00|3909.7|3909.7|3907.54|3907.54|3909.7|3909.7|3907.54|3907.54|0
1686921000000|2023-06-16 13:10:00|3906.27|3906.27|3902.28|3902.28|3906.27|3906.27|3902.28|3902.28|0
1686921300000|2023-06-16 13:15:00|3901|3901|3901.17|3901.17|3902.44|3902.44|3897.36|3897.36|0
1686921600000|2023-06-16 13:20:00|3902.44|3902.44|3902.44|3902.44|3903.71|3903.71|3901.17|3901.17|0
1686921900000|2023-06-16 13:25:00|3903.71|3903.71|3898.25|3898.25|3904.98|3904.98|3897.36|3897.36|0
1686922200000|2023-06-16 13:30:00|3896.98|3896.98|3890.66|3890.66|3898.25|3898.25|3890.66|3890.66|0
1686922500000|2023-06-16 13:35:00|3889.39|3889.39|3883.17|3883.17|3889.39|3889.39|3881.9|3881.9|0
1686922800000|2023-06-16 13:40:00|3884.44|3884.44|3886.18|3886.18|3886.18|3886.18|3881.9|3881.9|0
1686923100000|2023-06-16 13:45:00|3886.28|3886.28|3889.45|3889.45|3889.45|3889.45|3884.64|3884.64|0
1686923400000|2023-06-16 13:50:00|3890.73|3890.73|3890.91|3890.91|3892.18|3892.18|3889.64|3889.64|0
1686923700000|2023-06-16 13:55:00|3889.64|3889.64|3882.58|3882.58|3889.64|3889.64|3882.58|3882.58|0
1686924000000|2023-06-16 14:00:00|3882.18|3882.18|3890.24|3890.24|3890.24|3890.24|3882.18|3882.18|0
1686924300000|2023-06-16 14:05:00|3890.34|3890.34|3890.64|3890.64|3893.18|3893.18|3887.9|3887.9|0
1686924600000|2023-06-16 14:10:00|3893.18|3893.18|3893.08|3893.08|3893.18|3893.18|3891.81|3891.81|0
1686924900000|2023-06-16 14:15:00|3894.35|3894.35|3894.35|3894.35|3894.45|3894.45|3894.35|3894.35|0
1686925200000|2023-06-16 14:20:00|3894.25|3894.25|3893.28|3893.28|3894.45|3894.45|3893.08|3893.08|0
1686925500000|2023-06-16 14:25:00|3892.01|3892.01|3896.12|3896.12|3898.77|3898.77|3892.01|3892.01|0
1686925800000|2023-06-16 14:30:00|3897.39|3897.39|3899.63|3899.63|3899.63|3899.63|3894.45|3894.45|0
1686926100000|2023-06-16 14:35:00|3900.9|3900.9|3889.07|3889.07|3900.9|3900.9|3887.8|3887.8|0
1686926400000|2023-06-16 14:40:00|3889.17|3889.17|3888.56|3888.56|3889.17|3889.17|3882.21|3882.21|0
1686926700000|2023-06-16 14:45:00|3888.36|3888.36|3883.48|3883.48|3888.36|3888.36|3883.48|3883.48|0
1686927000000|2023-06-16 14:50:00|3886.02|3886.02|3883.76|3883.76|3886.02|3886.02|3883.76|3883.76|0
1686927300000|2023-06-16 14:55:00|3883.86|3883.86|3883.4|3883.4|3885.84|3885.84|3883.2|3883.2|0
1686927600000|2023-06-16 15:00:00|3883.3|3883.3|3884.24|3884.24|3885.51|3885.51|3882.03|3882.03|0
1686927900000|2023-06-16 15:05:00|3884.14|3884.14|3892.04|3892.04|3892.04|3892.04|3884.14|3884.14|0
1686928200000|2023-06-16 15:10:00|3894.58|3894.58|3899.77|3899.77|3899.87|3899.87|3894.58|3894.58|0
1686928500000|2023-06-16 15:15:00|3899.87|3899.87|3895.75|3895.75|3901.14|3901.14|3895.75|3895.75|0
1686928800000|2023-06-16 15:20:00|3898.3|3898.3|3897.11|3897.11|3899.77|3899.77|3897.01|3897.01|0
1686929100000|2023-06-16 15:25:00|3897.31|3897.31|3890.95|3890.95|3899.55|3899.55|3890.95|3890.95|0
1687158900000|2023-06-19 07:15:00|3853.28|3853.28|3851.71|3851.71|3853.28|3853.28|3845.35|3845.35|0
1687159200000|2023-06-19 07:20:00|3851.51|3851.51|3850.85|3850.85|3851.51|3851.51|3848.8|3848.8|0
1687159500000|2023-06-19 07:25:00|3853.39|3853.39|3858.67|3858.67|3859.95|3859.95|3853.39|3853.39|0
1687159800000|2023-06-19 07:30:00|3856.13|3856.13|3860.34|3860.34|3860.34|3860.34|3855.84|3855.84|0
1687160100000|2023-06-19 07:35:00|3861.61|3861.61|3861.94|3861.94|3861.94|3861.94|3857.8|3857.8|0
1687160400000|2023-06-19 07:40:00|3860.67|3860.67|3858.32|3858.32|3860.67|3860.67|3856.76|3856.76|0
1687160700000|2023-06-19 07:45:00|3858.13|3858.13|3857.83|3857.83|3858.13|3858.13|3857.74|3857.74|0
1687161000000|2023-06-19 07:50:00|3859.11|3859.11|3868.7|3868.7|3868.7|3868.7|3859.11|3859.11|0
1687161300000|2023-06-19 07:55:00|3869.97|3869.97|3871.79|3871.79|3872.12|3872.12|3869.58|3869.58|0
1687161600000|2023-06-19 08:00:00|3873.06|3873.06|3871.79|3871.79|3873.06|3873.06|3870.51|3870.51|0
1687161900000|2023-06-19 08:05:00|3873.06|3873.06|3875.5|3875.5|3875.5|3875.5|3871.69|3871.69|0
1687162200000|2023-06-19 08:10:00|3876.78|3876.78|3878.05|3878.05|3878.05|3878.05|3876.78|3876.78|0
1687162500000|2023-06-19 08:15:00|3880.59|3880.59|3878.93|3878.93|3881.86|3881.86|3878.93|3878.93|0
1687162800000|2023-06-19 08:20:00|3877.66|3877.66|3878.66|3878.66|3878.93|3878.93|3874.75|3874.75|0
1687163100000|2023-06-19 08:25:00|3879.93|3879.93|3881.4|3881.4|3881.6|3881.6|3879.93|3879.93|0
1687163400000|2023-06-19 08:30:00|3882.67|3882.67|3882.67|3882.67|3883.95|3883.95|3881.4|3881.4|0
1687163700000|2023-06-19 08:35:00|3881.4|3881.4|3880.13|3880.13|3881.4|3881.4|3877.59|3877.59|0
1687164000000|2023-06-19 08:40:00|3878.86|3878.86|3879.96|3879.96|3880.13|3880.13|3878.86|3878.86|0
1687164300000|2023-06-19 08:45:00|3880.36|3880.36|3881.89|3881.89|3881.89|3881.89|3878.99|3878.99|0
1687164600000|2023-06-19 08:50:00|3883.17|3883.17|3884.54|3884.54|3885.81|3885.81|3883.17|3883.17|0
1687164900000|2023-06-19 08:55:00|3883.26|3883.26|3883.26|3883.26|3883.26|3883.26|3883.26|3883.26|0
1687165200000|2023-06-19 09:00:00|3883.07|3883.07|3883.2|3883.2|3884.83|3884.83|3883.07|3883.07|0
1687165500000|2023-06-19 09:05:00|3884.47|3884.47|3881.92|3881.92|3884.47|3884.47|3880.65|3880.65|0
1687165800000|2023-06-19 09:10:00|3881.83|3881.83|3881.33|3881.33|3881.83|3881.83|3880.16|3880.16|0
1687166400000|2023-06-19 09:20:00|3882.61|3882.61|3883.88|3883.88|3883.88|3883.88|3882.61|3882.61|0
1687166700000|2023-06-19 09:25:00|3882.61|3882.61|3881.14|3881.14|3882.61|3882.61|3880.23|3880.23|0
1687167000000|2023-06-19 09:30:00|3882.41|3882.41|3880.41|3880.41|3882.41|3882.41|3880.41|3880.41|0
1687167300000|2023-06-19 09:35:00|3881.68|3881.68|3880.41|3880.41|3881.68|3881.68|3880.41|3880.41|0
1687167600000|2023-06-19 09:40:00|3880.21|3880.21|3878.55|3878.55|3882.76|3882.76|3878.55|3878.55|0
1687167900000|2023-06-19 09:45:00|3879.82|3879.82|3880.5|3880.5|3881.19|3881.19|3879.82|3879.82|0
1687168200000|2023-06-19 09:50:00|3880.41|3880.41|3880.6|3880.6|3880.7|3880.7|3880.21|3880.21|0
1687168500000|2023-06-19 09:55:00|3880.41|3880.41|3878.59|3878.59|3880.41|3880.41|3877.31|3877.31|0
1687168800000|2023-06-19 10:00:00|3879.86|3879.86|3878.06|3878.06|3879.86|3879.86|3878.06|3878.06|0
1687169100000|2023-06-19 10:05:00|3877.86|3877.86|3878.03|3878.03|3878.03|3878.03|3877.86|3877.86|0
1687169400000|2023-06-19 10:10:00|3878.36|3878.36|3878.46|3878.46|3878.53|3878.53|3878.16|3878.16|0
1687169700000|2023-06-19 10:15:00|3878.65|3878.65|3874.74|3874.74|3878.65|3878.65|3874.74|3874.74|0
1687170000000|2023-06-19 10:20:00|3873.47|3873.47|3873.47|3873.47|3873.47|3873.47|3873.47|3873.47|0
1687170300000|2023-06-19 10:25:00|3872.2|3872.2|3874.45|3874.45|3874.45|3874.45|3871.9|3871.9|0
1687170600000|2023-06-19 10:30:00|3874.64|3874.64|3875.19|3875.19|3875.91|3875.91|3873.91|3873.91|0
1687170900000|2023-06-19 10:35:00|3873.91|3873.91|3878.26|3878.26|3878.26|3878.26|3873.91|3873.91|0
1687171200000|2023-06-19 10:40:00|3878.16|3878.16|3871.7|3871.7|3878.16|3878.16|3871.7|3871.7|0
1687171500000|2023-06-19 10:45:00|3869.16|3869.16|3862.8|3862.8|3869.16|3869.16|3862.8|3862.8|0
1687171800000|2023-06-19 10:50:00|3861.53|3861.53|3860.97|3860.97|3862.8|3862.8|3860.97|3860.97|0
1687172100000|2023-06-19 10:55:00|3859.7|3859.7|3859.7|3859.7|3859.7|3859.7|3858.42|3858.42|0
1687172400000|2023-06-19 11:00:00|3859.99|3859.99|3860.48|3860.48|3860.48|3860.48|3859.99|3859.99|0
1687172700000|2023-06-19 11:05:00|3864.3|3864.3|3865.85|3865.85|3865.85|3865.85|3864.2|3864.2|0
1687173000000|2023-06-19 11:10:00|3866.4|3866.4|3863.29|3863.29|3866.4|3866.4|3863.19|3863.19|0
1687173300000|2023-06-19 11:15:00|3864.56|3864.56|3865.84|3865.84|3867.21|3867.21|3864.56|3864.56|0
1687173600000|2023-06-19 11:20:00|3867.11|3867.11|3866.33|3866.33|3868.58|3868.58|3866.33|3866.33|0
1687173900000|2023-06-19 11:25:00|3866.43|3866.43|3867.87|3867.87|3867.97|3867.97|3866.43|3866.43|0
1687174200000|2023-06-19 11:30:00|3867.77|3867.77|3869.22|3869.22|3869.22|3869.22|3867.77|3867.77|0
1687174500000|2023-06-19 11:35:00|3870.49|3870.49|3870.59|3870.59|3870.59|3870.59|3869.12|3869.12|0
1687174800000|2023-06-19 11:40:00|3870.49|3870.49|3867.92|3867.92|3870.66|3870.66|3867.82|3867.82|0
1687175100000|2023-06-19 11:45:00|3867.82|3867.82|3869.09|3869.09|3869.09|3869.09|3867.82|3867.82|0
1687175400000|2023-06-19 11:50:00|3867.82|3867.82|3869.59|3869.59|3869.59|3869.59|3866.65|3866.65|0
1687175700000|2023-06-19 11:55:00|3870.86|3870.86|3871.15|3871.15|3872.62|3872.62|3870.86|3870.86|0
1687176000000|2023-06-19 12:00:00|3871.35|3871.35|3871.35|3871.35|3871.45|3871.45|3871.35|3871.35|0
1687176300000|2023-06-19 12:05:00|3871.25|3871.25|3869.88|3869.88|3871.25|3871.25|3869.88|3869.88|0
1687176600000|2023-06-19 12:10:00|3870.08|3870.08|3866.26|3866.26|3870.08|3870.08|3866.26|3866.26|0
1687177200000|2023-06-19 12:20:00|3866.08|3866.08|3866.08|3866.08|3866.08|3866.08|3866.08|3866.08|0
1687177500000|2023-06-19 12:25:00|3867.35|3867.35|3872.04|3872.04|3874.58|3874.58|3867.35|3867.35|0
1687177800000|2023-06-19 12:30:00|3872.2|3872.2|3868.39|3868.39|3872.2|3872.2|3868.39|3868.39|0
1687178100000|2023-06-19 12:35:00|3868.21|3868.21|3871.92|3871.92|3872.22|3872.22|3868.21|3868.21|0
1687178400000|2023-06-19 12:40:00|3869.38|3869.38|3870.75|3870.75|3870.75|3870.75|3869.38|3869.38|0
1687178700000|2023-06-19 12:45:00|3869.48|3869.48|3869.39|3869.39|3869.48|3869.48|3869.3|3869.3|0
1687179300000|2023-06-19 12:55:00|3871.94|3871.94|3869.2|3869.2|3871.94|3871.94|3869.2|3869.2|0
1687179600000|2023-06-19 13:00:00|3869.02|3869.02|3869.02|3869.02|3869.02|3869.02|3867.74|3867.74|0
1687179900000|2023-06-19 13:05:00|3870.29|3870.29|3870.29|3870.29|3870.29|3870.29|3869.02|3869.02|0
1687180200000|2023-06-19 13:10:00|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|0
1687180500000|2023-06-19 13:15:00|3870.45|3870.45|3867.39|3867.39|3870.45|3870.45|3867.39|3867.39|0
1687180800000|2023-06-19 13:20:00|3866.12|3866.12|3866.12|3866.12|3866.12|3866.12|3866.12|3866.12|0
1687181100000|2023-06-19 13:25:00|3864.85|3864.85|3866.52|3866.52|3866.52|3866.52|3863.58|3863.58|0
1687181400000|2023-06-19 13:30:00|3867.79|3867.79|3867.3|3867.3|3867.79|3867.79|3866.12|3866.12|0
1687181700000|2023-06-19 13:35:00|3868.57|3868.57|3868.57|3868.57|3872.38|3872.38|3868.57|3868.57|0
1687182000000|2023-06-19 13:40:00|3868.37|3868.37|3868.36|3868.36|3868.37|3868.37|3868.02|3868.02|0
1687182300000|2023-06-19 13:45:00|3868.45|3868.45|3868.36|3868.36|3868.45|3868.45|3867.18|3867.18|0
1687182600000|2023-06-19 13:50:00|3868.45|3868.45|3869.37|3869.37|3869.37|3869.37|3868.45|3868.45|0
1687182900000|2023-06-19 13:55:00|3869.55|3869.55|3870.72|3870.72|3872.09|3872.09|3869.55|3869.55|0
1687183200000|2023-06-19 14:00:00|3870.92|3870.92|3869.83|3869.83|3870.92|3870.92|3868.37|3868.37|0
1687183500000|2023-06-19 14:05:00|3871.1|3871.1|3875.66|3875.66|3876.73|3876.73|3871.1|3871.1|0
1687183800000|2023-06-19 14:10:00|3874.39|3874.39|3869.73|3869.73|3875.11|3875.11|3869.73|3869.73|0
1687184100000|2023-06-19 14:15:00|3871|3871|3874.55|3874.55|3874.92|3874.92|3871|3871|0
1687184400000|2023-06-19 14:20:00|3874.65|3874.65|3874.65|3874.65|3877.19|3877.19|3873.38|3873.38|0
1687184700000|2023-06-19 14:25:00|3875.92|3875.92|3875.92|3875.92|3878.47|3878.47|3875.92|3875.92|0
1687185000000|2023-06-19 14:30:00|3874.65|3874.65|3873.38|3873.38|3874.65|3874.65|3873.38|3873.38|0
1687185300000|2023-06-19 14:35:00|3873.2|3873.2|3872.12|3872.12|3873.39|3873.39|3872.02|3872.02|0
1687185600000|2023-06-19 14:40:00|3872.22|3872.22|3873.32|3873.32|3873.32|3873.32|3872.05|3872.05|0
1687185900000|2023-06-19 14:45:00|3872.05|3872.05|3872.15|3872.15|3873.42|3873.42|3872.05|3872.05|0
1687186200000|2023-06-19 14:50:00|3872.25|3872.25|3869.42|3869.42|3872.25|3872.25|3869.42|3869.42|0
1687186500000|2023-06-19 14:55:00|3869.52|3869.52|3865.61|3865.61|3869.52|3869.52|3865.61|3865.61|0
1687186800000|2023-06-19 15:00:00|3864.34|3864.34|3865.31|3865.31|3865.41|3865.41|3864.06|3864.06|0
1687187100000|2023-06-19 15:05:00|3865.21|3865.21|3865.31|3865.31|3866.59|3866.59|3865.21|3865.21|0
1687187400000|2023-06-19 15:10:00|3866.59|3866.59|3869.23|3869.23|3869.33|3869.33|3866.59|3866.59|0
1687187700000|2023-06-19 15:15:00|3869.13|3869.13|3870.4|3870.4|3870.4|3870.4|3869.13|3869.13|0
1687188000000|2023-06-19 15:20:00|3870.3|3870.3|3870.02|3870.02|3870.3|3870.3|3867.58|3867.58|0
1687188300000|2023-06-19 15:25:00|3869.92|3869.92|3866.57|3866.57|3869.92|3869.92|3866.57|3866.57|0
1687245300000|2023-06-20 07:15:00|3836.6|3836.6|3839.14|3839.14|3839.14|3839.14|3836.6|3836.6|0
1687245600000|2023-06-20 07:20:00|3842.96|3842.96|3843.22|3843.22|3843.22|3843.22|3841.78|3841.78|0
1687245900000|2023-06-20 07:25:00|3843.06|3843.06|3843.06|3843.06|3843.06|3843.06|3840.51|3840.51|0
1687246200000|2023-06-20 07:30:00|3844.33|3844.33|3849.88|3849.88|3849.88|3849.88|3844.33|3844.33|0
1687246500000|2023-06-20 07:35:00|3856.24|3856.24|3847.26|3847.26|3856.24|3856.24|3847.26|3847.26|0
1687246800000|2023-06-20 07:40:00|3846.97|3846.97|3848.4|3848.4|3851.11|3851.11|3846.8|3846.8|0
1687247100000|2023-06-20 07:45:00|3849.67|3849.67|3849.67|3849.67|3850.94|3850.94|3849.67|3849.67|0
1687247400000|2023-06-20 07:50:00|3852.21|3852.21|3845.95|3845.95|3852.21|3852.21|3845.95|3845.95|0
1687247700000|2023-06-20 07:55:00|3845.86|3845.86|3853.88|3853.88|3853.88|3853.88|3844.68|3844.68|0
1687248000000|2023-06-20 08:00:00|3852.61|3852.61|3836.72|3836.72|3852.61|3852.61|3836.72|3836.72|0
1687248300000|2023-06-20 08:05:00|3835.44|3835.44|3825.37|3825.37|3835.44|3835.44|3825.37|3825.37|0
1687248600000|2023-06-20 08:10:00|3824.1|3824.1|3834.37|3834.37|3834.37|3834.37|3824.1|3824.1|0
1687248900000|2023-06-20 08:15:00|3835.64|3835.64|3834.37|3834.37|3836.91|3836.91|3831.83|3831.83|0
1687249200000|2023-06-20 08:20:00|3833.1|3833.1|3825.47|3825.47|3833.1|3833.1|3825.47|3825.47|0
1687249500000|2023-06-20 08:25:00|3825.27|3825.27|3822.66|3822.66|3825.27|3825.27|3822.66|3822.66|0
1687249800000|2023-06-20 08:30:00|3823.93|3823.93|3823.93|3823.93|3823.93|3823.93|3823.73|3823.73|0
1687250100000|2023-06-20 08:35:00|3816.3|3816.3|3825.1|3825.1|3825.2|3825.2|3816.3|3816.3|0
1687250400000|2023-06-20 08:40:00|3825.3|3825.3|3830.58|3830.58|3830.58|3830.58|3825.3|3825.3|0
1687250700000|2023-06-20 08:45:00|3831.86|3831.86|3823.86|3823.86|3831.86|3831.86|3823.86|3823.86|0
1687251000000|2023-06-20 08:50:00|3823.53|3823.53|3818.44|3818.44|3823.53|3823.53|3817.17|3817.17|0
1687251300000|2023-06-20 08:55:00|3815.9|3815.9|3818.44|3818.44|3818.44|3818.44|3815.9|3815.9|0
1687251600000|2023-06-20 09:00:00|3820.98|3820.98|3826.09|3826.09|3827.36|3827.36|3820.65|3820.65|0
1687251900000|2023-06-20 09:05:00|3824.81|3824.81|3834.89|3834.89|3834.89|3834.89|3824.81|3824.81|0
1687252200000|2023-06-20 09:10:00|3833.62|3833.62|3834.89|3834.89|3834.89|3834.89|3832.35|3832.35|0
1687252500000|2023-06-20 09:15:00|3837.44|3837.44|3836.66|3836.66|3837.44|3837.44|3834.89|3834.89|0
1687252800000|2023-06-20 09:20:00|3836.75|3836.75|3836.17|3836.17|3838.71|3838.71|3836.17|3836.17|0
1687253100000|2023-06-20 09:25:00|3835.97|3835.97|3830.76|3830.76|3836.04|3836.04|3830.76|3830.76|0
1687253400000|2023-06-20 09:30:00|3830.66|3830.66|3828.12|3828.12|3830.66|3830.66|3828.12|3828.12|0
1687253700000|2023-06-20 09:35:00|3827.92|3827.92|3827.92|3827.92|3827.92|3827.92|3827.92|3827.92|0
1687254000000|2023-06-20 09:40:00|3830.56|3830.56|3830.56|3830.56|3831.83|3831.83|3830.56|3830.56|0
1687254300000|2023-06-20 09:45:00|3831.83|3831.83|3830.46|3830.46|3831.83|3831.83|3830.27|3830.27|0
1687254600000|2023-06-20 09:50:00|3830.63|3830.63|3832.07|3832.07|3832.07|3832.07|3830.63|3830.63|0
1687254900000|2023-06-20 09:55:00|3832.23|3832.23|3828.42|3828.42|3832.4|3832.4|3828.42|3828.42|0
1687255200000|2023-06-20 10:00:00|3828.61|3828.61|3828.43|3828.43|3830.98|3830.98|3827.16|3827.16|0
1687255500000|2023-06-20 10:05:00|3829.7|3829.7|3832.54|3832.54|3832.54|3832.54|3829.61|3829.61|0
1687255800000|2023-06-20 10:10:00|3831.27|3831.27|3832.54|3832.54|3832.54|3832.54|3831.27|3831.27|0
1687256100000|2023-06-20 10:15:00|3832.36|3832.36|3834.81|3834.81|3834.81|3834.81|3830.99|3830.99|0
1687256400000|2023-06-20 10:20:00|3833.53|3833.53|3833.53|3833.53|3833.53|3833.53|3833.53|3833.53|0
1687256700000|2023-06-20 10:25:00|3836.08|3836.08|3836.18|3836.18|3836.18|3836.18|3832.26|3832.26|0
1687257000000|2023-06-20 10:30:00|3841.26|3841.26|3836.28|3836.28|3841.26|3841.26|3836.28|3836.28|0
1687257300000|2023-06-20 10:35:00|3835|3835|3835|3835|3836.28|3836.28|3835|3835|0
1687257600000|2023-06-20 10:40:00|3836.28|3836.28|3838.27|3838.27|3838.27|3838.27|3835.73|3835.73|0
1687257900000|2023-06-20 10:45:00|3839.54|3839.54|3839.54|3839.54|3839.54|3839.54|3839.54|3839.54|0
1687258200000|2023-06-20 10:50:00|3838.27|3838.27|3835.73|3835.73|3838.27|3838.27|3835.73|3835.73|0
1687258500000|2023-06-20 10:55:00|3835.83|3835.83|3838.67|3838.67|3838.67|3838.67|3835.83|3835.83|0
1687258800000|2023-06-20 11:00:00|3839.94|3839.94|3847.09|3847.09|3847.09|3847.09|3839.94|3839.94|0
1687259100000|2023-06-20 11:05:00|3845.82|3845.82|3840.67|3840.67|3845.82|3845.82|3840.37|3840.37|0
1687259400000|2023-06-20 11:10:00|3840.57|3840.57|3840.67|3840.67|3841.94|3841.94|3839.3|3839.3|0
1687259700000|2023-06-20 11:15:00|3839.39|3839.39|3840.6|3840.6|3840.6|3840.6|3839.39|3839.39|0
1687260000000|2023-06-20 11:20:00|3840.7|3840.7|3845.03|3845.03|3845.03|3845.03|3840.7|3840.7|0
1687260300000|2023-06-20 11:25:00|3843.76|3843.76|3841.31|3841.31|3843.86|3843.86|3841.31|3841.31|0
1687260600000|2023-06-20 11:30:00|3841.21|3841.21|3841.58|3841.58|3841.58|3841.58|3841.21|3841.21|0
1687260900000|2023-06-20 11:35:00|3840.31|3840.31|3846.08|3846.08|3846.08|3846.08|3837.93|3837.93|0
1687261200000|2023-06-20 11:40:00|3844.8|3844.8|3846.08|3846.08|3846.08|3846.08|3844.8|3844.8|0
1687261500000|2023-06-20 11:45:00|3847.35|3847.35|3849.33|3849.33|3849.79|3849.79|3847.25|3847.25|0
1687261800000|2023-06-20 11:50:00|3849.13|3849.13|3847.7|3847.7|3849.13|3849.13|3847.7|3847.7|0
1687262100000|2023-06-20 11:55:00|3847.79|3847.79|3849.26|3849.26|3849.26|3849.26|3847.79|3847.79|0
1687262400000|2023-06-20 12:00:00|3849.08|3849.08|3850.07|3850.07|3850.25|3850.25|3848.98|3848.98|0
1687262700000|2023-06-20 12:05:00|3849.68|3849.68|3850.07|3850.07|3850.07|3850.07|3849.68|3849.68|0
1687263000000|2023-06-20 12:10:00|3850.17|3850.17|3849.97|3849.97|3850.17|3850.17|3848.7|3848.7|0
1687263300000|2023-06-20 12:15:00|3851.25|3851.25|3850.16|3850.16|3851.43|3851.43|3850.16|3850.16|0
1687263600000|2023-06-20 12:20:00|3851.43|3851.43|3857.01|3857.01|3858.28|3858.28|3851.43|3851.43|0
1687263900000|2023-06-20 12:25:00|3857.19|3857.19|3856.21|3856.21|3858.95|3858.95|3856.21|3856.21|0
1687264200000|2023-06-20 12:30:00|3860.03|3860.03|3862.57|3862.57|3865.21|3865.21|3860.03|3860.03|0
1687264500000|2023-06-20 12:35:00|3862.47|3862.47|3861.1|3861.1|3862.47|3862.47|3861.1|3861.1|0
1687264800000|2023-06-20 12:40:00|3859.83|3859.83|3859.73|3859.73|3859.83|3859.83|3859.63|3859.63|0
1687265100000|2023-06-20 12:45:00|3857.19|3857.19|3858.46|3858.46|3858.46|3858.46|3855.92|3855.92|0
1687265400000|2023-06-20 12:50:00|3858.26|3858.26|3860.81|3860.81|3860.81|3860.81|3858.26|3858.26|0
1687265700000|2023-06-20 12:55:00|3860.99|3860.99|3860.01|3860.01|3860.99|3860.99|3858.45|3858.45|0
1687266000000|2023-06-20 13:00:00|3860.11|3860.11|3860.11|3860.11|3861.38|3861.38|3860.11|3860.11|0
1687266300000|2023-06-20 13:05:00|3860.01|3860.01|3858.64|3858.64|3860.01|3860.01|3858.64|3858.64|0
1687266600000|2023-06-20 13:10:00|3858.74|3858.74|3863.66|3863.66|3864.03|3864.03|3858.74|3858.74|0
1687266900000|2023-06-20 13:15:00|3864.93|3864.93|3862.19|3862.19|3866.21|3866.21|3862.19|3862.19|0
1687267200000|2023-06-20 13:20:00|3860.92|3860.92|3858.67|3858.67|3861.12|3861.12|3858.48|3858.48|0
1687267500000|2023-06-20 13:25:00|3859.94|3859.94|3863.86|3863.86|3863.96|3863.96|3859.75|3859.75|0
1687267800000|2023-06-20 13:30:00|3863.68|3863.68|3867.67|3867.67|3869.14|3869.14|3859.86|3859.86|0
1687268100000|2023-06-20 13:35:00|3868.95|3868.95|3873.54|3873.54|3875.21|3875.21|3868.95|3868.95|0
1687268400000|2023-06-20 13:40:00|3874.81|3874.81|3874.94|3874.94|3874.94|3874.94|3864.47|3864.47|0
1687268700000|2023-06-20 13:45:00|3872.4|3872.4|3876.13|3876.13|3878.66|3878.66|3872.4|3872.4|0
1687269000000|2023-06-20 13:50:00|3874.86|3874.86|3874.56|3874.56|3879.65|3879.65|3874.56|3874.56|0
1687269300000|2023-06-20 13:55:00|3874.38|3874.38|3874.62|3874.62|3876.05|3876.05|3873.01|3873.01|0
1687269600000|2023-06-20 14:00:00|3874.52|3874.52|3867.86|3867.86|3874.52|3874.52|3867.86|3867.86|0
1687269900000|2023-06-20 14:05:00|3868.05|3868.05|3868.34|3868.34|3869.71|3869.71|3867.17|3867.17|0
1687270200000|2023-06-20 14:10:00|3868.54|3868.54|3864.72|3864.72|3868.54|3868.54|3864.72|3864.72|0
1687270500000|2023-06-20 14:15:00|3863.45|3863.45|3858.1|3858.1|3863.55|3863.55|3858.1|3858.1|0
1687270800000|2023-06-20 14:20:00|3858.29|3858.29|3859.09|3859.09|3860.56|3860.56|3856.84|3856.84|0
1687271100000|2023-06-20 14:25:00|3859.19|3859.19|3857.91|3857.91|3859.19|3859.19|3856.64|3856.64|0
1687271400000|2023-06-20 14:30:00|3857.82|3857.82|3860.46|3860.46|3860.46|3860.46|3857.82|3857.82|0
1687271700000|2023-06-20 14:35:00|3859.19|3859.19|3863.58|3863.58|3863.58|3863.58|3859.19|3859.19|0
1687272000000|2023-06-20 14:40:00|3863.68|3863.68|3867.86|3867.86|3867.86|3867.86|3863.68|3863.68|0
1687272300000|2023-06-20 14:45:00|3869.13|3869.13|3858.75|3858.75|3869.13|3869.13|3857.58|3857.58|0
1687272600000|2023-06-20 14:50:00|3857.48|3857.48|3856.31|3856.31|3860.03|3860.03|3855.04|3855.04|0
1687272900000|2023-06-20 14:55:00|3856.14|3856.14|3855.61|3855.61|3856.87|3856.87|3854.87|3854.87|0
1687273200000|2023-06-20 15:00:00|3858.16|3858.16|3862.11|3862.11|3862.11|3862.11|3857.96|3857.96|0
1687273500000|2023-06-20 15:05:00|3862.21|3862.21|3863.74|3863.74|3864.95|3864.95|3862.21|3862.21|0
1687273800000|2023-06-20 15:10:00|3865.01|3865.01|3864.92|3864.92|3866.19|3866.19|3864.82|3864.82|0
1687274100000|2023-06-20 15:15:00|3861.1|3861.1|3862.21|3862.21|3863.64|3863.64|3858.13|3858.13|0
1687274400000|2023-06-20 15:20:00|3863.48|3863.48|3867.69|3867.69|3867.69|3867.69|3862.24|3862.24|0
1687274700000|2023-06-20 15:25:00|3866.42|3866.42|3864.73|3864.73|3868.08|3868.08|3864.07|3864.07|0
1687331700000|2023-06-21 07:15:00|3854|3854|3849.32|3849.32|3857.82|3857.82|3848.91|3848.91|0
1687332000000|2023-06-21 07:20:00|3849.02|3849.02|3844.02|3844.02|3849.02|3849.02|3839.03|3839.03|0
1687332300000|2023-06-21 07:25:00|3844.11|3844.11|3847.12|3847.12|3847.12|3847.12|3844.11|3844.11|0
1687332600000|2023-06-21 07:30:00|3844.58|3844.58|3851.23|3851.23|3851.32|3851.32|3844.58|3844.58|0
1687332900000|2023-06-21 07:35:00|3850.73|3850.73|3846.82|3846.82|3850.73|3850.73|3841.73|3841.73|0
1687333200000|2023-06-21 07:40:00|3846.72|3846.72|3842.71|3842.71|3846.72|3846.72|3842.71|3842.71|0
1687333500000|2023-06-21 07:45:00|3845.25|3845.25|3853.77|3853.77|3853.77|3853.77|3844.87|3844.87|0
1687333800000|2023-06-21 07:50:00|3855.04|3855.04|3850.64|3850.64|3855.04|3855.04|3849.37|3849.37|0
1687334100000|2023-06-21 07:55:00|3851.13|3851.13|3847.8|3847.8|3851.13|3851.13|3847.71|3847.71|0
1687334400000|2023-06-21 08:00:00|3847.31|3847.31|3848.78|3848.78|3848.78|3848.78|3847.31|3847.31|0
1687334700000|2023-06-21 08:05:00|3850.05|3850.05|3857|3857|3859.55|3859.55|3850.05|3850.05|0
1687335000000|2023-06-21 08:10:00|3859.55|3859.55|3861.41|3861.41|3865.13|3865.13|3859.55|3859.55|0
1687335300000|2023-06-21 08:15:00|3862.68|3862.68|3862.88|3862.88|3862.88|3862.88|3862.58|3862.58|0
1687335600000|2023-06-21 08:20:00|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|0
1687335900000|2023-06-21 08:25:00|3861.8|3861.8|3858.11|3858.11|3861.97|3861.97|3858.11|3858.11|0
1687336200000|2023-06-21 08:30:00|3859.38|3859.38|3863.1|3863.1|3865.64|3865.64|3859.38|3859.38|0
1687336500000|2023-06-21 08:35:00|3861.83|3861.83|3866.82|3866.82|3866.91|3866.91|3861.83|3861.83|0
1687336800000|2023-06-21 08:40:00|3865.54|3865.54|3866.63|3866.63|3866.63|3866.63|3865.54|3865.54|0
1687337100000|2023-06-21 08:45:00|3866.53|3866.53|3866.63|3866.63|3866.63|3866.63|3866.53|3866.53|0
1687337400000|2023-06-21 08:50:00|3867.02|3867.02|3865.05|3865.05|3867.31|3867.31|3864.67|3864.67|0
1687337700000|2023-06-21 08:55:00|3864.87|3864.87|3867.79|3867.79|3867.79|3867.79|3863.6|3863.6|0
1687338000000|2023-06-21 09:00:00|3867.59|3867.59|3874.25|3874.25|3874.25|3874.25|3867.5|3867.5|0
1687338300000|2023-06-21 09:05:00|3874.15|3874.15|3876.79|3876.79|3879.53|3879.53|3874.15|3874.15|0
1687338600000|2023-06-21 09:10:00|3876.69|3876.69|3878.54|3878.54|3878.54|3878.54|3876.69|3876.69|0
1687338900000|2023-06-21 09:15:00|3877.27|3877.27|3873.45|3873.45|3877.27|3877.27|3872.18|3872.18|0
1687339200000|2023-06-21 09:20:00|3872.18|3872.18|3869.54|3869.54|3872.18|3872.18|3869.54|3869.54|0
1687339500000|2023-06-21 09:25:00|3870.81|3870.81|3873.85|3873.85|3873.85|3873.85|3870.81|3870.81|0
1687339800000|2023-06-21 09:30:00|3872.58|3872.58|3872.58|3872.58|3874.01|3874.01|3872.58|3872.58|0
1687340100000|2023-06-21 09:35:00|3873.85|3873.85|3872.95|3872.95|3875.5|3875.5|3872.95|3872.95|0
1687340400000|2023-06-21 09:40:00|3871.68|3871.68|3870.21|3870.21|3872.76|3872.76|3870.21|3870.21|0
1687340700000|2023-06-21 09:45:00|3870.41|3870.41|3876.97|3876.97|3876.97|3876.97|3870.41|3870.41|0
1687341000000|2023-06-21 09:50:00|3877.13|3877.13|3878.6|3878.6|3878.6|3878.6|3877.13|3877.13|0
1687341300000|2023-06-21 09:55:00|3879.87|3879.87|3875.96|3875.96|3879.87|3879.87|3874.69|3874.69|0
1687341600000|2023-06-21 10:00:00|3875.86|3875.86|3876.06|3876.06|3876.06|3876.06|3872.05|3872.05|0
1687341900000|2023-06-21 10:05:00|3876.16|3876.16|3874.76|3874.76|3876.16|3876.16|3874.76|3874.76|0
1687342200000|2023-06-21 10:10:00|3874.42|3874.42|3873.45|3873.45|3875.01|3875.01|3872.27|3872.27|0
1687342500000|2023-06-21 10:15:00|3873.35|3873.35|3872.08|3872.08|3875.89|3875.89|3872.08|3872.08|0
1687342800000|2023-06-21 10:20:00|3872.26|3872.26|3873.53|3873.53|3873.53|3873.53|3872.26|3872.26|0
1687343100000|2023-06-21 10:25:00|3872.26|3872.26|3868.74|3868.74|3872.26|3872.26|3866.97|3866.97|0
1687343400000|2023-06-21 10:30:00|3870.01|3870.01|3870.4|3870.4|3871.77|3871.77|3870.01|3870.01|0
1687343700000|2023-06-21 10:35:00|3870.3|3870.3|3869.23|3869.23|3870.3|3870.3|3869.03|3869.03|0
1687344000000|2023-06-21 10:40:00|3869.13|3869.13|3868.25|3868.25|3869.13|3869.13|3867.76|3867.76|0
1687344300000|2023-06-21 10:45:00|3869.52|3869.52|3865.51|3865.51|3869.52|3869.52|3865.51|3865.51|0
1687344600000|2023-06-21 10:50:00|3865.69|3865.69|3870.22|3870.22|3870.22|3870.22|3865.13|3865.13|0
1687344900000|2023-06-21 10:55:00|3870.12|3870.12|3866.14|3866.14|3870.12|3870.12|3865.06|3865.06|0
1687345200000|2023-06-21 11:00:00|3866.34|3866.34|3861.99|3861.99|3866.34|3866.34|3861.99|3861.99|0
1687345500000|2023-06-21 11:05:00|3861.89|3861.89|3862.87|3862.87|3864.15|3864.15|3861.89|3861.89|0
1687345800000|2023-06-21 11:10:00|3865.42|3865.42|3866.59|3866.59|3866.59|3866.59|3862.78|3862.78|0
1687346100000|2023-06-21 11:15:00|3865.32|3865.32|3860.51|3860.51|3865.32|3865.32|3860.51|3860.51|0
1687346400000|2023-06-21 11:20:00|3861.79|3861.79|3864.33|3864.33|3864.33|3864.33|3861.79|3861.79|0
1687346700000|2023-06-21 11:25:00|3864.23|3864.23|3862.66|3862.66|3866.77|3866.77|3862.66|3862.66|0
1687347000000|2023-06-21 11:30:00|3862.86|3862.86|3862.57|3862.57|3864.03|3864.03|3861.29|3861.29|0
1687347300000|2023-06-21 11:35:00|3863.84|3863.84|3863.54|3863.54|3865.11|3865.11|3863.44|3863.44|0
1687347600000|2023-06-21 11:40:00|3864.81|3864.81|3862.26|3862.26|3864.81|3864.81|3862.26|3862.26|0
1687347900000|2023-06-21 11:45:00|3863.53|3863.53|3863.63|3863.63|3863.63|3863.63|3862.16|3862.16|0
1687348200000|2023-06-21 11:50:00|3863.72|3863.72|3865.29|3865.29|3865.29|3865.29|3862.47|3862.47|0
1687348500000|2023-06-21 11:55:00|3866.56|3866.56|3865|3865|3866.56|3866.56|3865|3865|0
1687348800000|2023-06-21 12:00:00|3866.27|3866.27|3863.35|3863.35|3866.27|3866.27|3863.35|3863.35|0
1687349100000|2023-06-21 12:05:00|3863.51|3863.51|3862.24|3862.24|3863.51|3863.51|3862.24|3862.24|0
1687349400000|2023-06-21 12:10:00|3862.34|3862.34|3860.97|3860.97|3862.44|3862.44|3860.97|3860.97|0
1687349700000|2023-06-21 12:15:00|3862.24|3862.24|3860.6|3860.6|3863.51|3863.51|3860.6|3860.6|0
1687350000000|2023-06-21 12:20:00|3859.33|3859.33|3858.36|3858.36|3859.33|3859.33|3854.24|3854.24|0
1687350300000|2023-06-21 12:25:00|3858.45|3858.45|3862.27|3862.27|3862.27|3862.27|3858.45|3858.45|0
1687350600000|2023-06-21 12:30:00|3863.54|3863.54|3862.17|3862.17|3866.18|3866.18|3862.17|3862.17|0
1687350900000|2023-06-21 12:35:00|3863.44|3863.44|3864.71|3864.71|3864.71|3864.71|3863.44|3863.44|0
1687351200000|2023-06-21 12:40:00|3863.44|3863.44|3863.33|3863.33|3864.9|3864.9|3863.33|3863.33|0
1687351500000|2023-06-21 12:45:00|3862.06|3862.06|3862.06|3862.06|3862.06|3862.06|3861.88|3861.88|0
1687351800000|2023-06-21 12:50:00|3862.24|3862.24|3864.28|3864.28|3864.28|3864.28|3861.15|3861.15|0
1687352100000|2023-06-21 12:55:00|3865.56|3865.56|3859.1|3859.1|3865.56|3865.56|3857.83|3857.83|0
1687352400000|2023-06-21 13:00:00|3858.92|3858.92|3855.2|3855.2|3859.21|3859.21|3855.2|3855.2|0
1687352700000|2023-06-21 13:05:00|3855.69|3855.69|3854.17|3854.17|3855.79|3855.79|3854.17|3854.17|0
1687353000000|2023-06-21 13:10:00|3852.9|3852.9|3850.35|3850.35|3852.9|3852.9|3850.35|3850.35|0
1687353300000|2023-06-21 13:15:00|3849.08|3849.08|3849.31|3849.31|3849.31|3849.31|3849.08|3849.08|0
1687353600000|2023-06-21 13:20:00|3850.58|3850.58|3854.39|3854.39|3855.67|3855.67|3850.58|3850.58|0
1687353900000|2023-06-21 13:25:00|3855.67|3855.67|3854.98|3854.98|3856.26|3856.26|3854.98|3854.98|0
1687354200000|2023-06-21 13:30:00|3856.26|3856.26|3857.26|3857.26|3857.26|3857.26|3852.18|3852.18|0
1687354500000|2023-06-21 13:35:00|3858.54|3858.54|3861.46|3861.46|3862.73|3862.73|3855.99|3855.99|0
1687354800000|2023-06-21 13:40:00|3860.19|3860.19|3855|3855|3860.19|3860.19|3855|3855|0
1687355100000|2023-06-21 13:45:00|3856.27|3856.27|3860.81|3860.81|3862.09|3862.09|3856.27|3856.27|0
1687355400000|2023-06-21 13:50:00|3862.09|3862.09|3864.89|3864.89|3864.89|3864.89|3860.88|3860.88|0
1687355700000|2023-06-21 13:55:00|3866.17|3866.17|3862.07|3862.07|3868.71|3868.71|3862.07|3862.07|0
1687356000000|2023-06-21 14:00:00|3863.34|3863.34|3866.67|3866.67|3868.04|3868.04|3862.95|3862.95|0
1687356300000|2023-06-21 14:05:00|3867.94|3867.94|3864.72|3864.72|3868.73|3868.73|3864.72|3864.72|0
1687356600000|2023-06-21 14:10:00|3864.52|3864.52|3869.51|3869.51|3869.51|3869.51|3863.93|3863.93|0
1687356900000|2023-06-21 14:15:00|3869.7|3869.7|3875.26|3875.26|3876.25|3876.25|3868.43|3868.43|0
1687357200000|2023-06-21 14:20:00|3873.98|3873.98|3876.93|3876.93|3880.05|3880.05|3873.98|3873.98|0
1687357500000|2023-06-21 14:25:00|3875.66|3875.66|3876.65|3876.65|3878.2|3878.2|3875.66|3875.66|0
1687357800000|2023-06-21 14:30:00|3877.92|3877.92|3881.64|3881.64|3881.74|3881.74|3877.82|3877.82|0
1687358100000|2023-06-21 14:35:00|3880.37|3880.37|3879.59|3879.59|3881.64|3881.64|3879.59|3879.59|0
1687358400000|2023-06-21 14:40:00|3879.4|3879.4|3873.83|3873.83|3879.4|3879.4|3873.83|3873.83|0
1687358700000|2023-06-21 14:45:00|3872.56|3872.56|3871.82|3871.82|3874.64|3874.64|3869.46|3869.46|0
1687359000000|2023-06-21 14:50:00|3870.55|3870.55|3875.47|3875.47|3875.47|3875.47|3867.64|3867.64|0
1687359300000|2023-06-21 14:55:00|3874.2|3874.2|3875.54|3875.54|3878.01|3878.01|3874.2|3874.2|0
1687359600000|2023-06-21 15:00:00|3876.82|3876.82|3872.61|3872.61|3879.36|3879.36|3872.61|3872.61|0
1687359900000|2023-06-21 15:05:00|3871.34|3871.34|3864.75|3864.75|3871.5|3871.5|3864.75|3864.75|0
1687360200000|2023-06-21 15:10:00|3866.02|3866.02|3859.09|3859.09|3866.02|3866.02|3859.09|3859.09|0
1687360500000|2023-06-21 15:15:00|3860.36|3860.36|3862.7|3862.7|3864.07|3864.07|3860.36|3860.36|0
1687360800000|2023-06-21 15:20:00|3862.52|3862.52|3865.44|3865.44|3865.44|3865.44|3862.52|3862.52|0
1687361100000|2023-06-21 15:25:00|3866.72|3866.72|3867.71|3867.71|3867.71|3867.71|3865.26|3865.26|0
1687418100000|2023-06-22 07:15:00|3837.76|3837.76|3841.77|3841.77|3841.77|3841.77|3834.14|3834.14|0
1687418400000|2023-06-22 07:20:00|3841.87|3841.87|3828.92|3828.92|3845.69|3845.69|3827.17|3827.17|0
1687418700000|2023-06-22 07:25:00|3826.38|3826.38|3809.07|3809.07|3828.91|3828.91|3809.07|3809.07|0
1687419000000|2023-06-22 07:30:00|3811.62|3811.62|3814.03|3814.03|3824.6|3824.6|3811.62|3811.62|0
1687419300000|2023-06-22 07:35:00|3815.3|3815.3|3813.54|3813.54|3815.3|3815.3|3808.26|3808.26|0
1687419600000|2023-06-22 07:40:00|3813.64|3813.64|3812.9|3812.9|3815.01|3815.01|3810.02|3810.02|0
1687419900000|2023-06-22 07:45:00|3812.7|3812.7|3808.88|3808.88|3812.7|3812.7|3808.88|3808.88|0
1687420200000|2023-06-22 07:50:00|3810.16|3810.16|3820.16|3820.16|3820.66|3820.66|3808.88|3808.88|0
1687420500000|2023-06-22 07:55:00|3823.98|3823.98|3827.8|3827.8|3829.07|3829.07|3823.98|3823.98|0
1687420800000|2023-06-22 08:00:00|3826.52|3826.52|3828.58|3828.58|3828.88|3828.88|3823.69|3823.69|0
1687421100000|2023-06-22 08:05:00|3831.13|3831.13|3840.33|3840.33|3840.49|3840.49|3831.13|3831.13|0
1687421400000|2023-06-22 08:10:00|3841.6|3841.6|3843.07|3843.07|3843.07|3843.07|3839.15|3839.15|0
1687421700000|2023-06-22 08:15:00|3844.34|3844.34|3845.12|3845.12|3847.28|3847.28|3844.34|3844.34|0
1687422000000|2023-06-22 08:20:00|3842.58|3842.58|3845.22|3845.22|3845.42|3845.42|3842.58|3842.58|0
1687422300000|2023-06-22 08:25:00|3845.12|3845.12|3847.67|3847.67|3847.67|3847.67|3845.12|3845.12|0
1687422600000|2023-06-22 08:30:00|3848.94|3848.94|3852.85|3852.85|3852.85|3852.85|3848.74|3848.74|0
1687422900000|2023-06-22 08:35:00|3856.67|3856.67|3850.21|3850.21|3856.77|3856.77|3848.94|3848.94|0
1687423200000|2023-06-22 08:40:00|3850.31|3850.31|3854.03|3854.03|3854.13|3854.13|3850.31|3850.31|0
1687423500000|2023-06-22 08:45:00|3853.83|3853.83|3852.85|3852.85|3854.03|3854.03|3850.11|3850.11|0
1687423800000|2023-06-22 08:50:00|3852.76|3852.76|3853.64|3853.64|3856.18|3856.18|3852.76|3852.76|0
1687424100000|2023-06-22 08:55:00|3853.54|3853.54|3849.43|3849.43|3853.54|3853.54|3848.35|3848.35|0
1687424400000|2023-06-22 09:00:00|3849.52|3849.52|3857.65|3857.65|3857.65|3857.65|3849.52|3849.52|0
1687424700000|2023-06-22 09:05:00|3858.92|3858.92|3851.19|3851.19|3860.19|3860.19|3851.19|3851.19|0
1687425000000|2023-06-22 09:10:00|3851.39|3851.39|3855.3|3855.3|3855.3|3855.3|3851.39|3851.39|0
1687425300000|2023-06-22 09:15:00|3855.4|3855.4|3857.94|3857.94|3857.94|3857.94|3855.4|3855.4|0
1687425600000|2023-06-22 09:20:00|3858.04|3858.04|3859.12|3859.12|3859.21|3859.21|3857.84|3857.84|0
1687425900000|2023-06-22 09:25:00|3857.84|3857.84|3857.94|3857.94|3857.94|3857.94|3856.57|3856.57|0
1687426200000|2023-06-22 09:30:00|3857.78|3857.78|3865.51|3865.51|3865.51|3865.51|3857.78|3857.78|0
1687426500000|2023-06-22 09:35:00|3866.78|3866.78|3864.14|3864.14|3866.78|3866.78|3862.86|3862.86|0
1687426800000|2023-06-22 09:40:00|3864.33|3864.33|3860.52|3860.52|3864.33|3864.33|3859.15|3859.15|0
1687427100000|2023-06-22 09:45:00|3860.42|3860.42|3860.42|3860.42|3861.69|3861.69|3859.15|3859.15|0
1687427400000|2023-06-22 09:50:00|3860.22|3860.22|3859.15|3859.15|3860.22|3860.22|3857.68|3857.68|0
1687427700000|2023-06-22 09:55:00|3858.95|3858.95|3855.13|3855.13|3858.95|3858.95|3853.86|3853.86|0
1687428000000|2023-06-22 10:00:00|3855.33|3855.33|3855.33|3855.33|3855.33|3855.33|3855.13|3855.13|0
1687428300000|2023-06-22 10:05:00|3856.6|3856.6|3853.96|3853.96|3856.6|3856.6|3853.96|3853.96|0
1687428600000|2023-06-22 10:10:00|3852.69|3852.69|3855.23|3855.23|3855.23|3855.23|3852.59|3852.59|0
1687428900000|2023-06-22 10:15:00|3855.33|3855.33|3856.5|3856.5|3859.05|3859.05|3855.33|3855.33|0
1687429200000|2023-06-22 10:20:00|3856.6|3856.6|3864.33|3864.33|3864.33|3864.33|3856.6|3856.6|0
1687429500000|2023-06-22 10:25:00|3863.06|3863.06|3864.43|3864.43|3865.7|3865.7|3863.06|3863.06|0
1687430100000|2023-06-22 10:35:00|3864.33|3864.33|3863.16|3863.16|3866.97|3866.97|3863.16|3863.16|0
1687430400000|2023-06-22 10:40:00|3862.86|3862.86|3861.99|3861.99|3863.36|3863.36|3861.99|3861.99|0
1687430700000|2023-06-22 10:45:00|3861.79|3861.79|3855.36|3855.36|3862.18|3862.18|3855.36|3855.36|0
1687431000000|2023-06-22 10:50:00|3855.46|3855.46|3856.63|3856.63|3858|3858|3855.46|3855.46|0
1687431300000|2023-06-22 10:55:00|3856.73|3856.73|3856.83|3856.83|3856.83|3856.83|3856.73|3856.73|0
1687431600000|2023-06-22 11:00:00|3855.56|3855.56|3843.33|3843.33|3855.56|3855.56|3835.51|3835.51|0
1687431900000|2023-06-22 11:05:00|3843.23|3843.23|3849.77|3849.77|3849.77|3849.77|3843.23|3843.23|0
1687432200000|2023-06-22 11:10:00|3848.5|3848.5|3851.92|3851.92|3853.29|3853.29|3847.13|3847.13|0
1687432500000|2023-06-22 11:15:00|3853.2|3853.2|3851.74|3851.74|3853.2|3853.2|3851.74|3851.74|0
1687432800000|2023-06-22 11:20:00|3853.01|3853.01|3852.52|3852.52|3855.46|3855.46|3852.52|3852.52|0
1687433100000|2023-06-22 11:25:00|3852.62|3852.62|3850.27|3850.27|3852.91|3852.91|3850.27|3850.27|0
1687433400000|2023-06-22 11:30:00|3849|3849|3852.72|3852.72|3853.99|3853.99|3848.51|3848.51|0
1687433700000|2023-06-22 11:35:00|3852.62|3852.62|3854.8|3854.8|3854.8|3854.8|3851.15|3851.15|0
1687434000000|2023-06-22 11:40:00|3854.7|3854.7|3856.69|3856.69|3857.05|3857.05|3854.41|3854.41|0
1687434300000|2023-06-22 11:45:00|3856.78|3856.78|3855.12|3855.12|3856.78|3856.78|3855.02|3855.02|0
1687434600000|2023-06-22 11:50:00|3855.22|3855.22|3855.81|3855.81|3857.08|3857.08|3855.22|3855.22|0
1687434900000|2023-06-22 11:55:00|3855.9|3855.9|3856.46|3856.46|3856.75|3856.75|3855.09|3855.09|0
1687435200000|2023-06-22 12:00:00|3856.56|3856.56|3860.48|3860.48|3861.85|3861.85|3856.56|3856.56|0
1687435500000|2023-06-22 12:05:00|3860.38|3860.38|3861.16|3861.16|3861.26|3861.26|3859.99|3859.99|0
1687435800000|2023-06-22 12:10:00|3860.83|3860.83|3856.17|3856.17|3860.83|3860.83|3855.54|3855.54|0
1687436100000|2023-06-22 12:15:00|3854.9|3854.9|3855.89|3855.89|3856.17|3856.17|3854.62|3854.62|0
1687436400000|2023-06-22 12:20:00|3855.99|3855.99|3856.98|3856.98|3856.98|3856.98|3854.43|3854.43|0
1687436700000|2023-06-22 12:25:00|3859.52|3859.52|3856.08|3856.08|3859.52|3859.52|3854.43|3854.43|0
1687437000000|2023-06-22 12:30:00|3854.81|3854.81|3860.11|3860.11|3860.29|3860.29|3853.54|3853.54|0
1687437300000|2023-06-22 12:35:00|3861.38|3861.38|3859.2|3859.2|3861.38|3861.38|3857.93|3857.93|0
1687437600000|2023-06-22 12:40:00|3859.04|3859.04|3862.13|3862.13|3862.13|3862.13|3859.04|3859.04|0
1687437900000|2023-06-22 12:45:00|3862.48|3862.48|3862.57|3862.57|3863.85|3863.85|3862.48|3862.48|0
1687438200000|2023-06-22 12:50:00|3861.3|3861.3|3858.76|3858.76|3861.3|3861.3|3858.76|3858.76|0
1687438500000|2023-06-22 12:55:00|3857.49|3857.49|3856.21|3856.21|3857.49|3857.49|3853.67|3853.67|0
1687438800000|2023-06-22 13:00:00|3857.49|3857.49|3860.03|3860.03|3860.03|3860.03|3857.49|3857.49|0
1687439100000|2023-06-22 13:05:00|3860.13|3860.13|3862.77|3862.77|3862.77|3862.77|3860.13|3860.13|0
1687439400000|2023-06-22 13:10:00|3861.5|3861.5|3858.95|3858.95|3861.6|3861.6|3858.95|3858.95|0
1687439700000|2023-06-22 13:15:00|3858.86|3858.86|3856.21|3856.21|3858.86|3858.86|3856.21|3856.21|0
1687440000000|2023-06-22 13:20:00|3857.49|3857.49|3860.2|3860.2|3860.3|3860.3|3857.49|3857.49|0
1687440300000|2023-06-22 13:25:00|3860|3860|3862.64|3862.64|3863.92|3863.92|3859.9|3859.9|0
1687440600000|2023-06-22 13:30:00|3862.74|3862.74|3862.48|3862.48|3862.74|3862.74|3859.93|3859.93|0
1687440900000|2023-06-22 13:35:00|3863.75|3863.75|3866|3866|3869.91|3869.91|3863.75|3863.75|0
1687441200000|2023-06-22 13:40:00|3867.27|3867.27|3872.46|3872.46|3872.46|3872.46|3867.17|3867.17|0
1687441500000|2023-06-22 13:45:00|3869.91|3869.91|3863.45|3863.45|3869.91|3869.91|3862.18|3862.18|0
1687441800000|2023-06-22 13:50:00|3864.73|3864.73|3860.55|3860.55|3866.1|3866.1|3860.55|3860.55|0
1687442100000|2023-06-22 13:55:00|3860.65|3860.65|3864.13|3864.13|3865.4|3865.4|3860.15|3860.15|0
1687442400000|2023-06-22 14:00:00|3865.4|3865.4|3869.31|3869.31|3869.31|3869.31|3865.4|3865.4|0
1687442700000|2023-06-22 14:05:00|3868.81|3868.81|3873.9|3873.9|3873.9|3873.9|3867.44|3867.44|0
1687443000000|2023-06-22 14:10:00|3874.08|3874.08|3880.21|3880.21|3884.03|3884.03|3874.08|3874.08|0
1687443300000|2023-06-22 14:15:00|3880.31|3880.31|3884.32|3884.32|3884.32|3884.32|3879.13|3879.13|0
1687443600000|2023-06-22 14:20:00|3884.52|3884.52|3883.61|3883.61|3884.52|3884.52|3883.23|3883.23|0
1687443900000|2023-06-22 14:25:00|3883.51|3883.51|3885.46|3885.46|3885.46|3885.46|3883.51|3883.51|0
1687444200000|2023-06-22 14:30:00|3884.19|3884.19|3893.51|3893.51|3893.51|3893.51|3884.19|3884.19|0
1687444500000|2023-06-22 14:35:00|3893.6|3893.6|3894.5|3894.5|3896.15|3896.15|3892.23|3892.23|0
1687444800000|2023-06-22 14:40:00|3894.4|3894.4|3890.51|3890.51|3894.79|3894.79|3890.51|3890.51|0
1687445100000|2023-06-22 14:45:00|3889.24|3889.24|3894.33|3894.33|3894.33|3894.33|3889.05|3889.05|0
1687445400000|2023-06-22 14:50:00|3895.6|3895.6|3889.98|3889.98|3895.6|3895.6|3888.71|3888.71|0
1687445700000|2023-06-22 14:55:00|3888.71|3888.71|3886.17|3886.17|3889.98|3889.98|3886.07|3886.07|0
1687446000000|2023-06-22 15:00:00|3887.44|3887.44|3887.87|3887.87|3889.98|3889.98|3887.44|3887.44|0
1687446300000|2023-06-22 15:05:00|3889.14|3889.14|3891.7|3891.7|3891.88|3891.88|3889.14|3889.14|0
1687446600000|2023-06-22 15:10:00|3891.52|3891.52|3891.81|3891.81|3891.81|3891.81|3890.15|3890.15|0
1687446900000|2023-06-22 15:15:00|3890.54|3890.54|3892.09|3892.09|3893.38|3893.38|3890.54|3890.54|0
1687447200000|2023-06-22 15:20:00|3893.37|3893.37|3894.97|3894.97|3895.07|3895.07|3893.37|3893.37|0
1687447500000|2023-06-22 15:25:00|3893.7|3893.7|3894.78|3894.78|3896.24|3896.24|3893.6|3893.6|0
1687504500000|2023-06-23 07:15:00|3879.85|3879.85|3876.84|3876.84|3879.85|3879.85|3873.49|3873.49|0
1687504800000|2023-06-23 07:20:00|3878.11|3878.11|3874.29|3874.29|3878.4|3878.4|3873.02|3873.02|0
1687505100000|2023-06-23 07:25:00|3875.02|3875.02|3874.63|3874.63|3875.02|3875.02|3871.2|3871.2|0
1687505400000|2023-06-23 07:30:00|3874.82|3874.82|3856.33|3856.33|3874.82|3874.82|3856.33|3856.33|0
1687505700000|2023-06-23 07:35:00|3856.92|3856.92|3850.95|3850.95|3861.03|3861.03|3850.76|3850.76|0
1687506000000|2023-06-23 07:40:00|3850.56|3850.56|3850.23|3850.23|3851.5|3851.5|3848.95|3848.95|0
1687506300000|2023-06-23 07:45:00|3850.03|3850.03|3854.34|3854.34|3854.34|3854.34|3848.76|3848.76|0
1687506600000|2023-06-23 07:50:00|3854.5|3854.5|3854.4|3854.4|3855.77|3855.77|3854.4|3854.4|0
1687506900000|2023-06-23 07:55:00|3855.68|3855.68|3855.54|3855.54|3856.04|3856.04|3854.27|3854.27|0
1687507200000|2023-06-23 08:00:00|3856.81|3856.81|3856.48|3856.48|3856.81|3856.81|3855.21|3855.21|0
1687507500000|2023-06-23 08:05:00|3856.28|3856.28|3860.49|3860.49|3860.78|3860.78|3856.18|3856.18|0
1687507800000|2023-06-23 08:10:00|3860.39|3860.39|3858.52|3858.52|3860.39|3860.39|3858.43|3858.43|0
1687508100000|2023-06-23 08:15:00|3858.72|3858.72|3866.48|3866.48|3866.48|3866.48|3858.72|3858.72|0
1687508400000|2023-06-23 08:20:00|3866.66|3866.66|3863.83|3863.83|3867.84|3867.84|3863.83|3863.83|0
1687508700000|2023-06-23 08:25:00|3863.63|3863.63|3867.54|3867.54|3868.72|3868.72|3863.63|3863.63|0
1687509000000|2023-06-23 08:30:00|3867.64|3867.64|3871.46|3871.46|3872.73|3872.73|3867.64|3867.64|0
1687509300000|2023-06-23 08:35:00|3871.62|3871.62|3870.35|3870.35|3871.62|3871.62|3870.35|3870.35|0
1687509600000|2023-06-23 08:40:00|3872.9|3872.9|3872.99|3872.99|3872.99|3872.99|3872.9|3872.9|0
1687509900000|2023-06-23 08:45:00|3874.27|3874.27|3873.99|3873.99|3876.71|3876.71|3873.99|3873.99|0
1687510200000|2023-06-23 08:50:00|3871.44|3871.44|3872.38|3872.38|3872.38|3872.38|3869.84|3869.84|0
1687510500000|2023-06-23 08:55:00|3872.18|3872.18|3873.95|3873.95|3875.22|3875.22|3872.18|3872.18|0
1687510800000|2023-06-23 09:00:00|3872.67|3872.67|3872.58|3872.58|3872.67|3872.67|3871.3|3871.3|0
1687511100000|2023-06-23 09:05:00|3872.48|3872.48|3872.38|3872.38|3872.48|3872.48|3872.38|3872.38|0
1687511400000|2023-06-23 09:10:00|3872.58|3872.58|3870.03|3870.03|3872.58|3872.58|3870.03|3870.03|0
1687511700000|2023-06-23 09:15:00|3871.3|3871.3|3872.64|3872.64|3873.21|3873.21|3871.3|3871.3|0
1687512000000|2023-06-23 09:20:00|3872.55|3872.55|3866.85|3866.85|3872.55|3872.55|3866.85|3866.85|0
1687512300000|2023-06-23 09:25:00|3866.48|3866.48|3864.88|3864.88|3867.75|3867.75|3864.88|3864.88|0
1687512600000|2023-06-23 09:30:00|3864.51|3864.51|3865.98|3865.98|3866.08|3866.08|3864.51|3864.51|0
1687512900000|2023-06-23 09:35:00|3867.25|3867.25|3868.52|3868.52|3868.52|3868.52|3867.25|3867.25|0
1687513200000|2023-06-23 09:40:00|3867.25|3867.25|3864.71|3864.71|3867.25|3867.25|3864.71|3864.71|0
1687513500000|2023-06-23 09:45:00|3863.44|3863.44|3862.07|3862.07|3863.44|3863.44|3860.7|3860.7|0
1687513800000|2023-06-23 09:50:00|3860.79|3860.79|3863.63|3863.63|3863.63|3863.63|3860.79|3860.79|0
1687514100000|2023-06-23 09:55:00|3864.9|3864.9|3865.45|3865.45|3865.45|3865.45|3864.9|3864.9|0
1687514400000|2023-06-23 10:00:00|3865.28|3865.28|3860|3860|3865.28|3865.28|3860|3860|0
1687514700000|2023-06-23 10:05:00|3861.27|3861.27|3865.28|3865.28|3865.28|3865.28|3861.27|3861.27|0
1687515000000|2023-06-23 10:10:00|3864.01|3864.01|3865.37|3865.37|3865.37|3865.37|3863.75|3863.75|0
1687515300000|2023-06-23 10:15:00|3865.01|3865.01|3865.01|3865.01|3865.01|3865.01|3865.01|3865.01|0
1687515600000|2023-06-23 10:20:00|3863.73|3863.73|3864.36|3864.36|3866.28|3866.28|3863.73|3863.73|0
1687515900000|2023-06-23 10:25:00|3864.16|3864.16|3864.07|3864.07|3864.16|3864.16|3864.07|3864.07|0
1687516200000|2023-06-23 10:30:00|3864.26|3864.26|3863.77|3863.77|3864.26|3864.26|3863.77|3863.77|0
1687516500000|2023-06-23 10:35:00|3861.23|3861.23|3861.74|3861.74|3862.2|3862.2|3860.93|3860.93|0
1687516800000|2023-06-23 10:40:00|3860.47|3860.47|3860.92|3860.92|3861.83|3861.83|3860.47|3860.47|0
1687517100000|2023-06-23 10:45:00|3860.74|3860.74|3862.51|3862.51|3862.51|3862.51|3859.46|3859.46|0
1687517400000|2023-06-23 10:50:00|3862.67|3862.67|3861.74|3861.74|3862.84|3862.84|3859.96|3859.96|0
1687517700000|2023-06-23 10:55:00|3862.13|3862.13|3860.61|3860.61|3864.42|3864.42|3860.61|3860.61|0
1687518000000|2023-06-23 11:00:00|3860.31|3860.31|3861.78|3861.78|3861.78|3861.78|3860.31|3860.31|0
1687518300000|2023-06-23 11:05:00|3861.58|3861.58|3863.25|3863.25|3863.25|3863.25|3861.58|3861.58|0
1687518600000|2023-06-23 11:10:00|3861.98|3861.98|3866.83|3866.83|3867.16|3867.16|3861.98|3861.98|0
1687518900000|2023-06-23 11:15:00|3868.1|3868.1|3871.9|3871.9|3871.9|3871.9|3868.09|3868.09|0
1687519200000|2023-06-23 11:20:00|3872.1|3872.1|3870.83|3870.83|3872.1|3872.1|3870.83|3870.83|0
1687519500000|2023-06-23 11:25:00|3871.16|3871.16|3872.43|3872.43|3872.43|3872.43|3871.16|3871.16|0
1687519800000|2023-06-23 11:30:00|3872.24|3872.24|3870.83|3870.83|3872.63|3872.63|3870.83|3870.83|0
1687520100000|2023-06-23 11:35:00|3871.02|3871.02|3871.02|3871.02|3871.02|3871.02|3871.02|3871.02|0
1687520400000|2023-06-23 11:40:00|3870.83|3870.83|3867.01|3867.01|3870.83|3870.83|3867.01|3867.01|0
1687520700000|2023-06-23 11:45:00|3867.21|3867.21|3867.21|3867.21|3868.48|3868.48|3867.21|3867.21|0
1687521000000|2023-06-23 11:50:00|3865.94|3865.94|3867.21|3867.21|3867.21|3867.21|3865.94|3865.94|0
1687521300000|2023-06-23 11:55:00|3868.48|3868.48|3865.94|3865.94|3868.48|3868.48|3863.39|3863.39|0
1687521600000|2023-06-23 12:00:00|3864.66|3864.66|3863.39|3863.39|3864.76|3864.76|3863.39|3863.39|0
1687521900000|2023-06-23 12:05:00|3862.12|3862.12|3858.6|3858.6|3863.39|3863.39|3858.6|3858.6|0
1687522200000|2023-06-23 12:10:00|3859.87|3859.87|3855.4|3855.4|3859.87|3859.87|3855.4|3855.4|0
1687522500000|2023-06-23 12:15:00|3854.13|3854.13|3854.52|3854.52|3854.52|3854.52|3851.97|3851.97|0
1687522800000|2023-06-23 12:20:00|3855.79|3855.79|3852.95|3852.95|3855.79|3855.79|3852.95|3852.95|0
1687523100000|2023-06-23 12:25:00|3851.68|3851.68|3851.68|3851.68|3851.68|3851.68|3851.68|3851.68|0
1687523400000|2023-06-23 12:30:00|3850.41|3850.41|3848.86|3848.86|3850.51|3850.51|3847.67|3847.67|0
1687523700000|2023-06-23 12:35:00|3850.13|3850.13|3844.94|3844.94|3850.13|3850.13|3844.94|3844.94|0
1687524000000|2023-06-23 12:40:00|3844.76|3844.76|3840.94|3840.94|3844.76|3844.76|3840.94|3840.94|0
1687524300000|2023-06-23 12:45:00|3838.4|3838.4|3839.67|3839.67|3839.67|3839.67|3835.86|3835.86|0
1687524600000|2023-06-23 12:50:00|3839.49|3839.49|3837.73|3837.73|3839.49|3839.49|3837.73|3837.73|0
1687524900000|2023-06-23 12:55:00|3840.27|3840.27|3841.36|3841.36|3841.36|3841.36|3838.81|3838.81|0
1687525200000|2023-06-23 13:00:00|3838.81|3838.81|3843.93|3843.93|3844.1|3844.1|3838.81|3838.81|0
1687525500000|2023-06-23 13:05:00|3842.66|3842.66|3841.09|3841.09|3842.66|3842.66|3838.55|3838.55|0
1687525800000|2023-06-23 13:10:00|3842.37|3842.37|3843.8|3843.8|3843.8|3843.8|3842.37|3842.37|0
1687526100000|2023-06-23 13:15:00|3842.53|3842.53|3841.06|3841.06|3842.53|3842.53|3841.06|3841.06|0
1687526400000|2023-06-23 13:20:00|3838.52|3838.52|3831.8|3831.8|3839.79|3839.79|3831.8|3831.8|0
1687526700000|2023-06-23 13:25:00|3831.7|3831.7|3826.6|3826.6|3831.7|3831.7|3826.6|3826.6|0
1687527000000|2023-06-23 13:30:00|3825.32|3825.32|3819.96|3819.96|3826.6|3826.6|3818.68|3818.68|0
1687527300000|2023-06-23 13:35:00|3818.68|3818.68|3823.87|3823.87|3825.14|3825.14|3818.68|3818.68|0
1687527600000|2023-06-23 13:40:00|3826.41|3826.41|3833.42|3833.42|3833.42|3833.42|3826.41|3826.41|0
1687527900000|2023-06-23 13:45:00|3833.61|3833.61|3836.97|3836.97|3839.51|3839.51|3833.61|3833.61|0
1687528200000|2023-06-23 13:50:00|3837.07|3837.07|3842.5|3842.5|3842.5|3842.5|3837.07|3837.07|0
1687528500000|2023-06-23 13:55:00|3843.78|3843.78|3839.68|3839.68|3843.78|3843.78|3839.68|3839.68|0
1687528800000|2023-06-23 14:00:00|3840.95|3840.95|3842.34|3842.34|3842.34|3842.34|3840.88|3840.88|0
1687529100000|2023-06-23 14:05:00|3842.14|3842.14|3840.97|3840.97|3842.24|3842.24|3840.97|3840.97|0
1687529400000|2023-06-23 14:10:00|3842.24|3842.24|3844.42|3844.42|3844.42|3844.42|3841.78|3841.78|0
1687529700000|2023-06-23 14:15:00|3844.22|3844.22|3846.86|3846.86|3846.96|3846.96|3844.22|3844.22|0
1687530000000|2023-06-23 14:20:00|3847.06|3847.06|3848.36|3848.36|3850.71|3850.71|3845.72|3845.72|0
1687530300000|2023-06-23 14:25:00|3848.46|3848.46|3850.1|3850.1|3851|3851|3847.19|3847.19|0
1687530600000|2023-06-23 14:30:00|3850.2|3850.2|3852.94|3852.94|3854.01|3854.01|3850.2|3850.2|0
1687530900000|2023-06-23 14:35:00|3852.84|3852.84|3858.12|3858.12|3858.12|3858.12|3852.84|3852.84|0
1687531200000|2023-06-23 14:40:00|3857.96|3857.96|3859.76|3859.76|3859.79|3859.79|3857.96|3857.96|0
1687531500000|2023-06-23 14:45:00|3859.58|3859.58|3859.77|3859.77|3859.77|3859.77|3858.4|3858.4|0
1687531800000|2023-06-23 14:50:00|3859.59|3859.59|3855.97|3855.97|3863.41|3863.41|3855.38|3855.38|0
1687532100000|2023-06-23 14:55:00|3857.24|3857.24|3854.78|3854.78|3857.24|3857.24|3854.6|3854.6|0
1687532400000|2023-06-23 15:00:00|3856.05|3856.05|3855.89|3855.89|3856.05|3856.05|3855.89|3855.89|0
1687532700000|2023-06-23 15:05:00|3855.99|3855.99|3855.62|3855.62|3856.15|3856.15|3854.35|3854.35|0
1687533000000|2023-06-23 15:10:00|3855.72|3855.72|3851.64|3851.64|3855.92|3855.92|3851.64|3851.64|0
1687533300000|2023-06-23 15:15:00|3851.54|3851.54|3848.9|3848.9|3851.54|3851.54|3848.9|3848.9|0
1687533600000|2023-06-23 15:20:00|3847.63|3847.63|3847.2|3847.2|3847.63|3847.63|3846.77|3846.77|0
1687533900000|2023-06-23 15:25:00|3847.04|3847.04|3850.69|3850.69|3851.94|3851.94|3847.04|3847.04|0
1687763700000|2023-06-26 07:15:00|3835.92|3835.92|3837.99|3837.99|3841.01|3841.01|3835.92|3835.92|0
1687764000000|2023-06-26 07:20:00|3840.53|3840.53|3837.11|3837.11|3841.32|3841.32|3837.11|3837.11|0
1687764300000|2023-06-26 07:25:00|3839.65|3839.65|3832.23|3832.23|3839.65|3839.65|3832.23|3832.23|0
1687764600000|2023-06-26 07:30:00|3834.77|3834.77|3828.32|3828.32|3834.77|3834.77|3824.2|3824.2|0
1687764900000|2023-06-26 07:35:00|3827.04|3827.04|3826.92|3826.92|3827.04|3827.04|3820.39|3820.39|0
1687765200000|2023-06-26 07:40:00|3828.19|3828.19|3834.36|3834.36|3835.24|3835.24|3828.19|3828.19|0
1687765500000|2023-06-26 07:45:00|3835.63|3835.63|3836.87|3836.87|3839.41|3839.41|3833.08|3833.08|0
1687765800000|2023-06-26 07:50:00|3837.56|3837.56|3843.92|3843.92|3843.92|3843.92|3837.56|3837.56|0
1687766100000|2023-06-26 07:55:00|3845.19|3845.19|3846.46|3846.46|3846.46|3846.46|3845.19|3845.19|0
1687766400000|2023-06-26 08:00:00|3847.73|3847.73|3844.81|3844.81|3848.71|3848.71|3842.17|3842.17|0
1687766700000|2023-06-26 08:05:00|3846.08|3846.08|3838.35|3838.35|3846.08|3846.08|3838.35|3838.35|0
1687767000000|2023-06-26 08:10:00|3838.55|3838.55|3835.87|3835.87|3841.39|3841.39|3835.87|3835.87|0
1687767300000|2023-06-26 08:15:00|3833.32|3833.32|3830.78|3830.78|3834.6|3834.6|3830.78|3830.78|0
1687767600000|2023-06-26 08:20:00|3830.88|3830.88|3829.99|3829.99|3832.15|3832.15|3829.34|3829.34|0
1687767900000|2023-06-26 08:25:00|3828.72|3828.72|3828.44|3828.44|3829.99|3829.99|3828.44|3828.44|0
1687768200000|2023-06-26 08:30:00|3825.89|3825.89|3836.95|3836.95|3836.95|3836.95|3824.52|3824.52|0
1687768500000|2023-06-26 08:35:00|3835.68|3835.68|3841.26|3841.26|3841.26|3841.26|3835.68|3835.68|0
1687768800000|2023-06-26 08:40:00|3841.16|3841.16|3828.25|3828.25|3841.16|3841.16|3828.25|3828.25|0
1687769100000|2023-06-26 08:45:00|3826.97|3826.97|3821.72|3821.72|3828.05|3828.05|3821.23|3821.23|0
1687769400000|2023-06-26 08:50:00|3818.98|3818.98|3822.79|3822.79|3822.79|3822.79|3817.71|3817.71|0
1687769700000|2023-06-26 08:55:00|3824.07|3824.07|3820.32|3820.32|3825.34|3825.34|3820.32|3820.32|0
1687770000000|2023-06-26 09:00:00|3821.59|3821.59|3821.59|3821.59|3821.59|3821.59|3821.59|3821.59|0
1687770300000|2023-06-26 09:05:00|3821.49|3821.49|3819.56|3819.56|3825.31|3825.31|3819.56|3819.56|0
1687770600000|2023-06-26 09:10:00|3819.27|3819.27|3823.08|3823.08|3823.08|3823.08|3819.27|3819.27|0
1687770900000|2023-06-26 09:15:00|3822.89|3822.89|3824.06|3824.06|3824.06|3824.06|3822.79|3822.79|0
1687771200000|2023-06-26 09:20:00|3827.87|3827.87|3826|3826|3827.87|3827.87|3826|3826|0
1687771500000|2023-06-26 09:25:00|3823.46|3823.46|3825.12|3825.12|3825.12|3825.12|3823.46|3823.46|0
1687771800000|2023-06-26 09:30:00|3824.79|3824.79|3826.61|3826.61|3826.61|3826.61|3824.79|3824.79|0
1687772100000|2023-06-26 09:35:00|3826.32|3826.32|3829.71|3829.71|3829.81|3829.81|3825.73|3825.73|0
1687772400000|2023-06-26 09:40:00|3830.98|3830.98|3832.25|3832.25|3832.25|3832.25|3830.98|3830.98|0
1687772700000|2023-06-26 09:45:00|3832.15|3832.15|3832.06|3832.06|3832.15|3832.15|3832.06|3832.06|0
1687773000000|2023-06-26 09:50:00|3833.33|3833.33|3832.99|3832.99|3834.6|3834.6|3832.99|3832.99|0
1687773300000|2023-06-26 09:55:00|3832.9|3832.9|3831.62|3831.62|3832.9|3832.9|3831.33|3831.33|0
1687773600000|2023-06-26 10:00:00|3834.17|3834.17|3835.44|3835.44|3835.44|3835.44|3834.17|3834.17|0
1687773900000|2023-06-26 10:05:00|3835.24|3835.24|3831.06|3831.06|3835.24|3835.24|3831.06|3831.06|0
1687774200000|2023-06-26 10:10:00|3829.79|3829.79|3829.89|3829.89|3829.89|3829.89|3829.79|3829.79|0
1687774500000|2023-06-26 10:15:00|3830.09|3830.09|3830.09|3830.09|3830.19|3830.19|3830.09|3830.09|0
1687774800000|2023-06-26 10:20:00|3829.79|3829.79|3830.31|3830.31|3830.6|3830.6|3829.33|3829.33|0
1687775100000|2023-06-26 10:25:00|3830.5|3830.5|3830.22|3830.22|3830.5|3830.5|3830.22|3830.22|0
1687775400000|2023-06-26 10:30:00|3828.95|3828.95|3829.15|3829.15|3830.42|3830.42|3828.95|3828.95|0
1687775700000|2023-06-26 10:35:00|3830.42|3830.42|3831.86|3831.86|3831.86|3831.86|3830.42|3830.42|0
1687776000000|2023-06-26 10:40:00|3835.67|3835.67|3834.4|3834.4|3835.67|3835.67|3833.13|3833.13|0
1687776300000|2023-06-26 10:45:00|3834.3|3834.3|3831.76|3831.76|3834.3|3834.3|3831.76|3831.76|0
1687776600000|2023-06-26 10:50:00|3831.86|3831.86|3829.51|3829.51|3831.96|3831.96|3829.51|3829.51|0
1687776900000|2023-06-26 10:55:00|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|0
1687777200000|2023-06-26 11:00:00|3830.88|3830.88|3829.15|3829.15|3831.79|3831.79|3829.15|3829.15|0
1687777500000|2023-06-26 11:05:00|3829.05|3829.05|3830.32|3830.32|3830.32|3830.32|3828.85|3828.85|0
1687777800000|2023-06-26 11:10:00|3831.6|3831.6|3831.6|3831.6|3831.6|3831.6|3831.5|3831.5|0
1687778100000|2023-06-26 11:15:00|3831.5|3831.5|3827.68|3827.68|3831.5|3831.5|3827.68|3827.68|0
1687778400000|2023-06-26 11:20:00|3828.01|3828.01|3826.06|3826.06|3828.7|3828.7|3826.06|3826.06|0
1687778700000|2023-06-26 11:25:00|3824.79|3824.79|3824.79|3824.79|3824.79|3824.79|3824.79|3824.79|0
1687779000000|2023-06-26 11:30:00|3824.89|3824.89|3826.42|3826.42|3827.7|3827.7|3824.89|3824.89|0
1687779300000|2023-06-26 11:35:00|3825.15|3825.15|3826.32|3826.32|3826.32|3826.32|3825.05|3825.05|0
1687779600000|2023-06-26 11:40:00|3827.6|3827.6|3828.95|3828.95|3829.07|3829.07|3827.6|3827.6|0
1687779900000|2023-06-26 11:45:00|3827.68|3827.68|3829.05|3829.05|3829.05|3829.05|3827.68|3827.68|0
1687780200000|2023-06-26 11:50:00|3830.32|3830.32|3831.59|3831.59|3831.59|3831.59|3830.32|3830.32|0
1687780500000|2023-06-26 11:55:00|3831.4|3831.4|3831.5|3831.5|3831.5|3831.5|3831.4|3831.4|0
1687780800000|2023-06-26 12:00:00|3828.95|3828.95|3828.95|3828.95|3828.95|3828.95|3828.95|3828.95|0
1687781100000|2023-06-26 12:05:00|3829.13|3829.13|3823.65|3823.65|3829.13|3829.13|3823.65|3823.65|0
1687781400000|2023-06-26 12:10:00|3821.11|3821.11|3822.09|3822.09|3822.38|3822.38|3821.11|3821.11|0
1687781700000|2023-06-26 12:15:00|3822.28|3822.28|3821.5|3821.5|3822.28|3822.28|3821.5|3821.5|0
1687782000000|2023-06-26 12:20:00|3822.77|3822.77|3824.14|3824.14|3824.34|3824.34|3822.77|3822.77|0
1687782300000|2023-06-26 12:25:00|3823.94|3823.94|3829.13|3829.13|3829.13|3829.13|3823.94|3823.94|0
1687782600000|2023-06-26 12:30:00|3829.46|3829.46|3828.38|3828.38|3830.73|3830.73|3828.38|3828.38|0
1687782900000|2023-06-26 12:35:00|3829.65|3829.65|3828.45|3828.45|3829.65|3829.65|3828.28|3828.28|0
1687783200000|2023-06-26 12:40:00|3827.18|3827.18|3823.63|3823.63|3827.18|3827.18|3823.36|3823.36|0
1687783500000|2023-06-26 12:45:00|3823.73|3823.73|3824.06|3824.06|3824.06|3824.06|3821.18|3821.18|0
1687783800000|2023-06-26 12:50:00|3822.79|3822.79|3820.64|3820.64|3822.88|3822.88|3820.34|3820.34|0
1687784100000|2023-06-26 12:55:00|3820.93|3820.93|3819.11|3819.11|3822.2|3822.2|3819.11|3819.11|0
1687784400000|2023-06-26 13:00:00|3820.38|3820.38|3817.74|3817.74|3820.38|3820.38|3817.55|3817.55|0
1687784700000|2023-06-26 13:05:00|3819.01|3819.01|3820.1|3820.1|3820.1|3820.1|3818.83|3818.83|0
1687785000000|2023-06-26 13:10:00|3820.01|3820.01|3822.73|3822.73|3822.73|3822.73|3820.01|3820.01|0
1687785300000|2023-06-26 13:15:00|3822.55|3822.55|3826.1|3826.1|3826.38|3826.38|3822.55|3822.55|0
1687785600000|2023-06-26 13:20:00|3826.28|3826.28|3827.55|3827.55|3827.55|3827.55|3826.08|3826.08|0
1687785900000|2023-06-26 13:25:00|3827.65|3827.65|3822.56|3822.56|3827.65|3827.65|3822.56|3822.56|0
1687786200000|2023-06-26 13:30:00|3823.84|3823.84|3829.65|3829.65|3829.65|3829.65|3823.84|3823.84|0
1687786500000|2023-06-26 13:35:00|3829.83|3829.83|3835.72|3835.72|3835.72|3835.72|3829.83|3829.83|0
1687786800000|2023-06-26 13:40:00|3836.99|3836.99|3844.43|3844.43|3844.43|3844.43|3836.99|3836.99|0
1687787100000|2023-06-26 13:45:00|3845.71|3845.71|3846.98|3846.98|3848.25|3848.25|3845.71|3845.71|0
1687787400000|2023-06-26 13:50:00|3847.27|3847.27|3849.54|3849.54|3853.45|3853.45|3847.27|3847.27|0
1687787700000|2023-06-26 13:55:00|3848.26|3848.26|3849.34|3849.34|3849.54|3849.54|3848.07|3848.07|0
1687788000000|2023-06-26 14:00:00|3849.14|3849.14|3850.22|3850.22|3852.07|3852.07|3849.03|3849.03|0
1687788300000|2023-06-26 14:05:00|3851.49|3851.49|3850.41|3850.41|3851.69|3851.69|3850.41|3850.41|0
1687788600000|2023-06-26 14:10:00|3850.25|3850.25|3843.53|3843.53|3850.25|3850.25|3842.25|3842.25|0
1687788900000|2023-06-26 14:15:00|3842.25|3842.25|3842.5|3842.5|3843.97|3843.97|3842.07|3842.07|0
1687789200000|2023-06-26 14:20:00|3841.23|3841.23|3837.5|3837.5|3841.41|3841.41|3837.5|3837.5|0
1687789500000|2023-06-26 14:25:00|3838.77|3838.77|3838.48|3838.48|3839.95|3839.95|3836.13|3836.13|0
1687789800000|2023-06-26 14:30:00|3839.75|3839.75|3838.8|3838.8|3840.92|3840.92|3836.94|3836.94|0
1687790100000|2023-06-26 14:35:00|3837.53|3837.53|3837.81|3837.81|3839.08|3839.08|3837.53|3837.53|0
1687790400000|2023-06-26 14:40:00|3836.54|3836.54|3836.57|3836.57|3836.74|3836.74|3833.99|3833.99|0
1687790700000|2023-06-26 14:45:00|3837.84|3837.84|3840.76|3840.76|3840.76|3840.76|3837.84|3837.84|0
1687791000000|2023-06-26 14:50:00|3840.86|3840.86|3841.38|3841.38|3841.38|3841.38|3840.86|3840.86|0
1687791300000|2023-06-26 14:55:00|3840.11|3840.11|3841.84|3841.84|3841.84|3841.84|3840.11|3840.11|0
1687791600000|2023-06-26 15:00:00|3843.11|3843.11|3840.54|3840.54|3843.21|3843.21|3840.54|3840.54|0
1687791900000|2023-06-26 15:05:00|3839.26|3839.26|3834.18|3834.18|3839.26|3839.26|3834.18|3834.18|0
1687792200000|2023-06-26 15:10:00|3835.45|3835.45|3834.65|3834.65|3835.63|3835.63|3832.11|3832.11|0
1687792500000|2023-06-26 15:15:00|3834.47|3834.47|3829.23|3829.23|3834.47|3834.47|3829.23|3829.23|0
1687792800000|2023-06-26 15:20:00|3829.05|3829.05|3827.58|3827.58|3830.32|3830.32|3827.58|3827.58|0
1687793100000|2023-06-26 15:25:00|3828.85|3828.85|3828.85|3828.85|3830.39|3830.39|3828.85|3828.85|0
1687850100000|2023-06-27 07:15:00|3840.15|3840.15|3832.63|3832.63|3840.15|3840.15|3832.63|3832.63|0
1687850400000|2023-06-27 07:20:00|3831.36|3831.36|3826.07|3826.07|3832.63|3832.63|3826.07|3826.07|0
1687850700000|2023-06-27 07:25:00|3824.8|3824.8|3826.24|3826.24|3826.24|3826.24|3822.16|3822.16|0
1687851000000|2023-06-27 07:30:00|3826.14|3826.14|3818.3|3818.3|3828.29|3828.29|3818.11|3818.11|0
1687851300000|2023-06-27 07:35:00|3815.75|3815.75|3820.66|3820.66|3823.38|3823.38|3813.21|3813.21|0
1687851600000|2023-06-27 07:40:00|3820.07|3820.07|3812.63|3812.63|3820.07|3820.07|3812.44|3812.44|0
1687851900000|2023-06-27 07:45:00|3811.36|3811.36|3812.63|3812.63|3812.93|3812.93|3810.38|3810.38|0
1687852200000|2023-06-27 07:50:00|3812.73|3812.73|3812.44|3812.44|3813.71|3813.71|3808.62|3808.62|0
1687852500000|2023-06-27 07:55:00|3813.71|3813.71|3806.18|3806.18|3815.08|3815.08|3806.18|3806.18|0
1687852800000|2023-06-27 08:00:00|3806.37|3806.37|3803.8|3803.8|3806.37|3806.37|3799.98|3799.98|0
1687853100000|2023-06-27 08:05:00|3805.07|3805.07|3802.37|3802.37|3805.07|3805.07|3802.37|3802.37|0
1687853400000|2023-06-27 08:10:00|3802.17|3802.17|3805.16|3805.16|3808.73|3808.73|3802.17|3802.17|0
1687853700000|2023-06-27 08:15:00|3803.89|3803.89|3810.25|3810.25|3810.25|3810.25|3803.89|3803.89|0
1687854000000|2023-06-27 08:20:00|3810.15|3810.15|3806.44|3806.44|3810.25|3810.25|3806.44|3806.44|0
1687854300000|2023-06-27 08:25:00|3806.24|3806.24|3803.6|3803.6|3806.24|3806.24|3803.5|3803.5|0
1687854600000|2023-06-27 08:30:00|3803.69|3803.69|3799.88|3799.88|3803.69|3803.69|3799.88|3799.88|0
1687854900000|2023-06-27 08:35:00|3799.68|3799.68|3802.03|3802.03|3803.5|3803.5|3799.68|3799.68|0
1687855200000|2023-06-27 08:40:00|3800.76|3800.76|3802.23|3802.23|3804.77|3804.77|3799.19|3799.19|0
1687855500000|2023-06-27 08:45:00|3804.77|3804.77|3810.73|3810.73|3810.9|3810.9|3804.77|3804.77|0
1687855800000|2023-06-27 08:50:00|3809.46|3809.46|3815.11|3815.11|3816.56|3816.56|3809.29|3809.29|0
1687856100000|2023-06-27 08:55:00|3812.56|3812.56|3810.62|3810.62|3815.11|3815.11|3810.62|3810.62|0
1687856400000|2023-06-27 09:00:00|3809.35|3809.35|3804.26|3804.26|3810.62|3810.62|3804.26|3804.26|0
1687856700000|2023-06-27 09:05:00|3804.09|3804.09|3803.21|3803.21|3804.09|3804.09|3802.82|3802.82|0
1687857000000|2023-06-27 09:10:00|3801.94|3801.94|3800.74|3800.74|3805.82|3805.82|3800.57|3800.57|0
1687857300000|2023-06-27 09:15:00|3802.01|3802.01|3798.68|3798.68|3802.5|3802.5|3798.68|3798.68|0
1687857600000|2023-06-27 09:20:00|3799.96|3799.96|3801.84|3801.84|3802.11|3802.11|3798.29|3798.29|0
1687857900000|2023-06-27 09:25:00|3803.11|3803.11|3804.68|3804.68|3804.68|3804.68|3803.11|3803.11|0
1687858200000|2023-06-27 09:30:00|3803.41|3803.41|3803.11|3803.11|3804.68|3804.68|3800.57|3800.57|0
1687858500000|2023-06-27 09:35:00|3801.84|3801.84|3799.3|3799.3|3801.84|3801.84|3799.3|3799.3|0
1687858800000|2023-06-27 09:40:00|3800.57|3800.57|3800.9|3800.9|3801.65|3801.65|3800.37|3800.37|0
1687859100000|2023-06-27 09:45:00|3799.63|3799.63|3801.88|3801.88|3801.88|3801.88|3798.06|3798.06|0
1687859400000|2023-06-27 09:50:00|3800.61|3800.61|3800.61|3800.61|3801.88|3801.88|3799.33|3799.33|0
1687859700000|2023-06-27 09:55:00|3801.88|3801.88|3799.33|3799.33|3801.88|3801.88|3799.33|3799.33|0
1687860000000|2023-06-27 10:00:00|3796.79|3796.79|3800.38|3800.38|3800.58|3800.58|3795.13|3795.13|0
1687860300000|2023-06-27 10:05:00|3801.65|3801.65|3795.49|3795.49|3801.65|3801.65|3795.49|3795.49|0
1687860600000|2023-06-27 10:10:00|3796.76|3796.76|3792.95|3792.95|3796.76|3796.76|3792.95|3792.95|0
1687860900000|2023-06-27 10:15:00|3791.67|3791.67|3791.38|3791.38|3791.67|3791.67|3789.03|3789.03|0
1687861200000|2023-06-27 10:20:00|3790.11|3790.11|3792.65|3792.65|3792.75|3792.75|3790.11|3790.11|0
1687861500000|2023-06-27 10:25:00|3792.85|3792.85|3792.16|3792.16|3792.85|3792.85|3788.93|3788.93|0
1687861800000|2023-06-27 10:30:00|3793.44|3793.44|3794.82|3794.82|3794.82|3794.82|3793.27|3793.27|0
1687862100000|2023-06-27 10:35:00|3794.72|3794.72|3794.75|3794.75|3794.75|3794.75|3792.21|3792.21|0
1687862400000|2023-06-27 10:40:00|3794.66|3794.66|3793.48|3793.48|3794.75|3794.75|3789.67|3789.67|0
1687862700000|2023-06-27 10:45:00|3794.75|3794.75|3797.3|3797.3|3797.3|3797.3|3793.48|3793.48|0
1687863000000|2023-06-27 10:50:00|3797.1|3797.1|3794.85|3794.85|3797.49|3797.49|3794.85|3794.85|0
1687863300000|2023-06-27 10:55:00|3796.12|3796.12|3793.38|3793.38|3796.12|3796.12|3793.38|3793.38|0
1687863600000|2023-06-27 11:00:00|3793.57|3793.57|3794.74|3794.74|3794.84|3794.84|3792.2|3792.2|0
1687863900000|2023-06-27 11:05:00|3796.01|3796.01|3796.21|3796.21|3796.21|3796.21|3793.47|3793.47|0
1687864200000|2023-06-27 11:10:00|3797.48|3797.48|3796.54|3796.54|3797.48|3797.48|3796.21|3796.21|0
1687864500000|2023-06-27 11:15:00|3797.81|3797.81|3796.74|3796.74|3798.01|3798.01|3796.74|3796.74|0
1687864800000|2023-06-27 11:20:00|3798.01|3798.01|3797.91|3797.91|3799.28|3799.28|3796.74|3796.74|0
1687865100000|2023-06-27 11:25:00|3796.64|3796.64|3796.84|3796.84|3799.48|3799.48|3796.64|3796.64|0
1687865400000|2023-06-27 11:30:00|3795.56|3795.56|3797.13|3797.13|3797.23|3797.23|3795.56|3795.56|0
1687865700000|2023-06-27 11:35:00|3795.86|3795.86|3793.3|3793.3|3796.04|3796.04|3793.3|3793.3|0
1687866000000|2023-06-27 11:40:00|3792.03|3792.03|3792.39|3792.39|3794.94|3794.94|3792.03|3792.03|0
1687866300000|2023-06-27 11:45:00|3791.12|3791.12|3793.86|3793.86|3793.86|3793.86|3789.85|3789.85|0
1687866600000|2023-06-27 11:50:00|3793.76|3793.76|3792.59|3792.59|3793.76|3793.76|3791.32|3791.32|0
1687866900000|2023-06-27 11:55:00|3796.41|3796.41|3803.59|3803.59|3803.59|3803.59|3796.41|3796.41|0
1687867200000|2023-06-27 12:00:00|3802.32|3802.32|3807.41|3807.41|3807.41|3807.41|3802.32|3802.32|0
1687867500000|2023-06-27 12:05:00|3806.13|3806.13|3807.21|3807.21|3807.31|3807.31|3806.04|3806.04|0
1687867800000|2023-06-27 12:10:00|3805.94|3805.94|3804.47|3804.47|3805.94|3805.94|3804.47|3804.47|0
1687868100000|2023-06-27 12:15:00|3803.2|3803.2|3799.38|3799.38|3803.2|3803.2|3799.38|3799.38|0
1687868400000|2023-06-27 12:20:00|3800.65|3800.65|3797.81|3797.81|3800.65|3800.65|3797.81|3797.81|0
1687869000000|2023-06-27 12:30:00|3799.09|3799.09|3801.53|3801.53|3801.53|3801.53|3799.09|3799.09|0
1687869300000|2023-06-27 12:35:00|3802.8|3802.8|3804.08|3804.08|3804.08|3804.08|3802.8|3802.8|0
1687869600000|2023-06-27 12:40:00|3802.8|3802.8|3801.43|3801.43|3802.8|3802.8|3801.43|3801.43|0
1687869900000|2023-06-27 12:45:00|3800.16|3800.16|3797.52|3797.52|3800.16|3800.16|3797.52|3797.52|0
1687870200000|2023-06-27 12:50:00|3797.62|3797.62|3801.43|3801.43|3801.43|3801.43|3797.62|3797.62|0
1687870500000|2023-06-27 12:55:00|3800.16|3800.16|3801.04|3801.04|3801.14|3801.14|3799.87|3799.87|0
1687870800000|2023-06-27 13:00:00|3800.86|3800.86|3797.04|3797.04|3800.86|3800.86|3797.04|3797.04|0
1687871100000|2023-06-27 13:05:00|3795.77|3795.77|3798.13|3798.13|3799.4|3799.4|3795.59|3795.59|0
1687871400000|2023-06-27 13:10:00|3798.03|3798.03|3797.87|3797.87|3798.03|3798.03|3797.87|3797.87|0
1687871700000|2023-06-27 13:15:00|3797.57|3797.57|3798.94|3798.94|3798.94|3798.94|3797.57|3797.57|0
1687872000000|2023-06-27 13:20:00|3799.24|3799.24|3800.8|3800.8|3800.8|3800.8|3799.24|3799.24|0
1687872300000|2023-06-27 13:25:00|3801|3801|3798.56|3798.56|3801|3801|3798.56|3798.56|0
1687872600000|2023-06-27 13:30:00|3799.83|3799.83|3804.14|3804.14|3804.14|3804.14|3798.99|3798.99|0
1687872900000|2023-06-27 13:35:00|3804.05|3804.05|3805.68|3805.68|3805.86|3805.86|3803.76|3803.76|0
1687873200000|2023-06-27 13:40:00|3806.95|3806.95|3808.82|3808.82|3808.82|3808.82|3803.93|3803.93|0
1687873500000|2023-06-27 13:45:00|3807.55|3807.55|3802.16|3802.16|3807.55|3807.55|3802.07|3802.07|0
1687873800000|2023-06-27 13:50:00|3802.26|3802.26|3802.51|3802.51|3807.02|3807.02|3802.16|3802.16|0
1687874100000|2023-06-27 13:55:00|3801.23|3801.23|3803.19|3803.19|3804.17|3804.17|3800.55|3800.55|0
1687874400000|2023-06-27 14:00:00|3804.47|3804.47|3815.95|3815.95|3818.5|3818.5|3804.47|3804.47|0
1687874700000|2023-06-27 14:05:00|3816.15|3816.15|3817.42|3817.42|3818.79|3818.79|3816.15|3816.15|0
1687875000000|2023-06-27 14:10:00|3816.15|3816.15|3814.48|3814.48|3816.15|3816.15|3813.27|3813.27|0
1687875300000|2023-06-27 14:15:00|3815.75|3815.75|3819.61|3819.61|3819.61|3819.61|3815.58|3815.58|0
1687875600000|2023-06-27 14:20:00|3818.34|3818.34|3818.53|3818.53|3818.53|3818.53|3818.24|3818.24|0
1687875900000|2023-06-27 14:25:00|3815.99|3815.99|3822.18|3822.18|3822.18|3822.18|3813.45|3813.45|0
1687876200000|2023-06-27 14:30:00|3820.91|3820.91|3822.48|3822.48|3823.75|3823.75|3820.83|3820.83|0
1687876500000|2023-06-27 14:35:00|3823.75|3823.75|3826.39|3826.39|3826.39|3826.39|3822.48|3822.48|0
1687876800000|2023-06-27 14:40:00|3826.56|3826.56|3829.1|3829.1|3829.12|3829.12|3826.39|3826.39|0
1687877100000|2023-06-27 14:45:00|3829.27|3829.27|3829.5|3829.5|3829.66|3829.66|3829.27|3829.27|0
1687877400000|2023-06-27 14:50:00|3829.69|3829.69|3830.96|3830.96|3832.24|3832.24|3829.69|3829.69|0
1687877700000|2023-06-27 14:55:00|3832.24|3832.24|3833.51|3833.51|3833.51|3833.51|3830.96|3830.96|0
1687878000000|2023-06-27 15:00:00|3836.05|3836.05|3827.69|3827.69|3837.32|3837.32|3827.69|3827.69|0
1687878300000|2023-06-27 15:05:00|3827.35|3827.35|3827.42|3827.42|3827.52|3827.52|3827.35|3827.35|0
1687878600000|2023-06-27 15:10:00|3827.6|3827.6|3827.5|3827.5|3827.6|3827.6|3823.13|3823.13|0
1687878900000|2023-06-27 15:15:00|3827.6|3827.6|3828.37|3828.37|3830.62|3830.62|3827.6|3827.6|0
1687879200000|2023-06-27 15:20:00|3828.28|3828.28|3824.94|3824.94|3830.03|3830.03|3824.94|3824.94|0
1687879500000|2023-06-27 15:25:00|3825.04|3825.04|3830.06|3830.06|3830.06|3830.06|3824.85|3824.85|0
1687936500000|2023-06-28 07:15:00|3862.66|3862.66|3866.08|3866.08|3866.08|3866.08|3860.11|3860.11|0
1687936800000|2023-06-28 07:20:00|3864.81|3864.81|3866.28|3866.28|3866.28|3866.28|3861.87|3861.87|0
1687937100000|2023-06-28 07:25:00|3870.09|3870.09|3879.68|3879.68|3879.97|3879.97|3869.99|3869.99|0
1687937400000|2023-06-28 07:30:00|3879.78|3879.78|3875.57|3875.57|3879.78|3879.78|3874.59|3874.59|0
1687937700000|2023-06-28 07:35:00|3876.84|3876.84|3874.3|3874.3|3876.84|3876.84|3871.75|3871.75|0
1687938000000|2023-06-28 07:40:00|3876.84|3876.84|3876.74|3876.74|3878.01|3878.01|3875.57|3875.57|0
1687938300000|2023-06-28 07:45:00|3875.47|3875.47|3867.15|3867.15|3875.47|3875.47|3867.15|3867.15|0
1687938600000|2023-06-28 07:50:00|3867.05|3867.05|3863.67|3863.67|3867.05|3867.05|3863.67|3863.67|0
1687938900000|2023-06-28 07:55:00|3866.21|3866.21|3870.03|3870.03|3870.03|3870.03|3866.21|3866.21|0
1687939200000|2023-06-28 08:00:00|3870.22|3870.22|3871.69|3871.69|3871.69|3871.69|3867.68|3867.68|0
1687939500000|2023-06-28 08:05:00|3871.79|3871.79|3871.97|3871.97|3871.97|3871.97|3870.52|3870.52|0
1687939800000|2023-06-28 08:10:00|3873.24|3873.24|3874.33|3874.33|3874.52|3874.52|3873.24|3873.24|0
1687940100000|2023-06-28 08:15:00|3873.06|3873.06|3872.96|3872.96|3873.06|3873.06|3869.15|3869.15|0
1687940400000|2023-06-28 08:20:00|3871.69|3871.69|3874.05|3874.05|3874.23|3874.23|3871.69|3871.69|0
1687940700000|2023-06-28 08:25:00|3875.32|3875.32|3872.78|3872.78|3875.32|3875.32|3872.78|3872.78|0
1687941000000|2023-06-28 08:30:00|3872.88|3872.88|3874.05|3874.05|3874.15|3874.15|3872.88|3872.88|0
1687941300000|2023-06-28 08:35:00|3871.51|3871.51|3873.86|3873.86|3873.86|3873.86|3870.04|3870.04|0
1687941600000|2023-06-28 08:40:00|3872.58|3872.58|3877.97|3877.97|3877.97|3877.97|3872.58|3872.58|0
1687941900000|2023-06-28 08:45:00|3879.24|3879.24|3880.51|3880.51|3880.51|3880.51|3879.24|3879.24|0
1687942200000|2023-06-28 08:50:00|3881.3|3881.3|3886.19|3886.19|3887.46|3887.46|3881.3|3881.3|0
1687942500000|2023-06-28 08:55:00|3887.46|3887.46|3890|3890|3890|3890|3887.46|3887.46|0
1687942800000|2023-06-28 09:00:00|3888.73|3888.73|3880.01|3880.01|3888.91|3888.91|3880.01|3880.01|0
1687943100000|2023-06-28 09:05:00|3881.28|3881.28|3881.28|3881.28|3882.55|3882.55|3881.28|3881.28|0
1687943400000|2023-06-28 09:10:00|3882.55|3882.55|3882.36|3882.36|3883.83|3883.83|3881.09|3881.09|0
1687943700000|2023-06-28 09:15:00|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|0
1687944000000|2023-06-28 09:20:00|3883.53|3883.53|3881.87|3881.87|3883.53|3883.53|3881.87|3881.87|0
1687944300000|2023-06-28 09:25:00|3881.77|3881.77|3881.24|3881.24|3882.94|3882.94|3879.97|3879.97|0
1687944600000|2023-06-28 09:30:00|3881.43|3881.43|3881.14|3881.14|3881.53|3881.53|3881.14|3881.14|0
1687944900000|2023-06-28 09:35:00|3881.31|3881.31|3883.22|3883.22|3884.15|3884.15|3881.31|3881.31|0
1687945200000|2023-06-28 09:40:00|3883.39|3883.39|3888.66|3888.66|3888.66|3888.66|3883.39|3883.39|0
1687945500000|2023-06-28 09:45:00|3889.05|3889.05|3892.87|3892.87|3892.87|3892.87|3889.05|3889.05|0
1687945800000|2023-06-28 09:50:00|3894.14|3894.14|3894.5|3894.5|3895.41|3895.41|3894.14|3894.14|0
1687946100000|2023-06-28 09:55:00|3894.84|3894.84|3899.93|3899.93|3900.02|3900.02|3894.84|3894.84|0
1687946400000|2023-06-28 10:00:00|3900.02|3900.02|3909.12|3909.12|3910.4|3910.4|3900.02|3900.02|0
1687946700000|2023-06-28 10:05:00|3907.85|3907.85|3912.36|3912.36|3913.63|3913.63|3907.85|3907.85|0
1687947000000|2023-06-28 10:10:00|3911.08|3911.08|3909.71|3909.71|3911.08|3911.08|3909.71|3909.71|0
1687947300000|2023-06-28 10:15:00|3910.99|3910.99|3912.26|3912.26|3913.53|3913.53|3910.99|3910.99|0
1687947600000|2023-06-28 10:20:00|3912.45|3912.45|3912.64|3912.64|3912.64|3912.64|3912.45|3912.45|0
1687947900000|2023-06-28 10:25:00|3913.91|3913.91|3919.69|3919.69|3919.69|3919.69|3913.91|3913.91|0
1687948200000|2023-06-28 10:30:00|3919.78|3919.78|3915.97|3915.97|3919.78|3919.78|3914.7|3914.7|0
1687948500000|2023-06-28 10:35:00|3915.87|3915.87|3915.57|3915.57|3915.87|3915.87|3915.57|3915.57|0
1687948800000|2023-06-28 10:40:00|3915.48|3915.48|3914.2|3914.2|3915.48|3915.48|3914.2|3914.2|0
1687949100000|2023-06-28 10:45:00|3912.93|3912.93|3916.75|3916.75|3916.75|3916.75|3912.93|3912.93|0
1687949400000|2023-06-28 10:50:00|3916.85|3916.85|3916.65|3916.65|3916.85|3916.85|3916.65|3916.65|0
1687949700000|2023-06-28 10:55:00|3919.19|3919.19|3920.47|3920.47|3920.47|3920.47|3919.19|3919.19|0
1687950000000|2023-06-28 11:00:00|3920.56|3920.56|3920.66|3920.66|3921.93|3921.93|3919.29|3919.29|0
1687950300000|2023-06-28 11:05:00|3920.56|3920.56|3921.84|3921.84|3921.84|3921.84|3920.56|3920.56|0
1687950600000|2023-06-28 11:10:00|3919.29|3919.29|3919.62|3919.62|3919.62|3919.62|3919.29|3919.29|0
1687950900000|2023-06-28 11:15:00|3922.17|3922.17|3922.72|3922.72|3922.88|3922.88|3920.9|3920.9|0
1687951200000|2023-06-28 11:20:00|3921.44|3921.44|3923.21|3923.21|3923.21|3923.21|3921.44|3921.44|0
1687951500000|2023-06-28 11:25:00|3923.01|3923.01|3922.91|3922.91|3923.01|3923.01|3921.64|3921.64|0
1687951800000|2023-06-28 11:30:00|3923.01|3923.01|3923.21|3923.21|3923.21|3923.21|3921.74|3921.74|0
1687952100000|2023-06-28 11:35:00|3922.91|3922.91|3926.46|3926.46|3926.46|3926.46|3922.91|3922.91|0
1687952400000|2023-06-28 11:40:00|3925.19|3925.19|3923.92|3923.92|3925.19|3925.19|3923.92|3923.92|0
1687952700000|2023-06-28 11:45:00|3925.19|3925.19|3927.73|3927.73|3927.73|3927.73|3925.09|3925.09|0
1687953000000|2023-06-28 11:50:00|3925.19|3925.19|3923.64|3923.64|3926.46|3926.46|3923.62|3923.62|0
1687953300000|2023-06-28 11:55:00|3924.91|3924.91|3924.91|3924.91|3926.18|3926.18|3924.91|3924.91|0
1687953600000|2023-06-28 12:00:00|3925.3|3925.3|3921.68|3921.68|3925.5|3925.5|3921.68|3921.68|0
1687953900000|2023-06-28 12:05:00|3921.78|3921.78|3920.33|3920.33|3922.87|3922.87|3920.33|3920.33|0
1687954200000|2023-06-28 12:10:00|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|0
1687954500000|2023-06-28 12:15:00|3918.96|3918.96|3907.61|3907.61|3918.96|3918.96|3907.51|3907.51|0
1687954800000|2023-06-28 12:20:00|3908.88|3908.88|3909.96|3909.96|3911.43|3911.43|3908.88|3908.88|0
1687955100000|2023-06-28 12:25:00|3911.23|3911.23|3913.48|3913.48|3913.48|3913.48|3911.23|3911.23|0
1687955400000|2023-06-28 12:30:00|3914.75|3914.75|3920.03|3920.03|3920.03|3920.03|3914.65|3914.65|0
1687955700000|2023-06-28 12:35:00|3920.22|3920.22|3921.49|3921.49|3921.49|3921.49|3920.22|3920.22|0
1687956000000|2023-06-28 12:40:00|3920.22|3920.22|3918.75|3918.75|3920.22|3920.22|3918.75|3918.75|0
1687956300000|2023-06-28 12:45:00|3920.02|3920.02|3916.2|3916.2|3920.02|3920.02|3916.2|3916.2|0
1687956600000|2023-06-28 12:50:00|3917.48|3917.48|3921.39|3921.39|3921.39|3921.39|3916.11|3916.11|0
1687956900000|2023-06-28 12:55:00|3921.29|3921.29|3916.2|3916.2|3921.29|3921.29|3916.2|3916.2|0
1687957200000|2023-06-28 13:00:00|3918.75|3918.75|3925.27|3925.27|3925.27|3925.27|3918.75|3918.75|0
1687957500000|2023-06-28 13:05:00|3926.55|3926.55|3924.98|3924.98|3926.55|3926.55|3924.98|3924.98|0
1687957800000|2023-06-28 13:10:00|3926.25|3926.25|3926.24|3926.24|3931.44|3931.44|3924.78|3924.78|0
1687958100000|2023-06-28 13:15:00|3927.51|3927.51|3927.51|3927.51|3927.51|3927.51|3926.24|3926.24|0
1687958400000|2023-06-28 13:20:00|3926.24|3926.24|3926.53|3926.53|3926.53|3926.53|3926.24|3926.24|0
1687958700000|2023-06-28 13:25:00|3925.26|3925.26|3928.2|3928.2|3928.2|3928.2|3922.72|3922.72|0
1687959000000|2023-06-28 13:30:00|3924.38|3924.38|3927.64|3927.64|3927.64|3927.64|3920.23|3920.23|0
1687959300000|2023-06-28 13:35:00|3927.54|3927.54|3927.01|3927.01|3927.54|3927.54|3922.64|3922.64|0
1687959600000|2023-06-28 13:40:00|3928.29|3928.29|3935.82|3935.82|3935.92|3935.92|3928.29|3928.29|0
1687959900000|2023-06-28 13:45:00|3934.55|3934.55|3927.99|3927.99|3934.55|3934.55|3927.99|3927.99|0
1687960200000|2023-06-28 13:50:00|3926.72|3926.72|3926.92|3926.92|3930.73|3930.73|3926.72|3926.72|0
1687960500000|2023-06-28 13:55:00|3928.19|3928.19|3933.37|3933.37|3935.92|3935.92|3928.19|3928.19|0
1687960800000|2023-06-28 14:00:00|3932.1|3932.1|3933.46|3933.46|3933.46|3933.46|3929.54|3929.54|0
1687961100000|2023-06-28 14:05:00|3934.73|3934.73|3935.09|3935.09|3936.37|3936.37|3933.46|3933.46|0
1687961400000|2023-06-28 14:10:00|3934.93|3934.93|3930.37|3930.37|3934.93|3934.93|3929.1|3929.1|0
1687961700000|2023-06-28 14:15:00|3929.1|3929.1|3933.62|3933.62|3933.92|3933.92|3928.82|3928.82|0
1687962000000|2023-06-28 14:20:00|3933.53|3933.53|3933.59|3933.59|3934.87|3934.87|3933.43|3933.43|0
1687962300000|2023-06-28 14:25:00|3934.87|3934.87|3925.67|3925.67|3934.87|3934.87|3924.3|3924.3|0
1687962600000|2023-06-28 14:30:00|3925.57|3925.57|3925.38|3925.38|3927.92|3927.92|3925.05|3925.05|0
1687962900000|2023-06-28 14:35:00|3926.65|3926.65|3933.21|3933.21|3934.48|3934.48|3926.65|3926.65|0
1687963200000|2023-06-28 14:40:00|3933.11|3933.11|3934.55|3934.55|3934.55|3934.55|3933.11|3933.11|0
1687963500000|2023-06-28 14:45:00|3934.71|3934.71|3937.24|3937.24|3937.24|3937.24|3934.7|3934.7|0
1687963800000|2023-06-28 14:50:00|3937.14|3937.14|3933.34|3933.34|3937.14|3937.14|3933.34|3933.34|0
1687964100000|2023-06-28 14:55:00|3932.07|3932.07|3929|3929|3932.25|3932.25|3929|3929|0
1687964400000|2023-06-28 15:00:00|3929.09|3929.09|3927.72|3927.72|3929.09|3929.09|3927.72|3927.72|0
1687964700000|2023-06-28 15:05:00|3929|3929|3926.35|3926.35|3929|3929|3926.35|3926.35|0
1687965000000|2023-06-28 15:10:00|3926.45|3926.45|3922.9|3922.9|3927.72|3927.72|3922.9|3922.9|0
1687965300000|2023-06-28 15:15:00|3921.63|3921.63|3926.79|3926.79|3926.98|3926.98|3921.63|3921.63|0
1687965600000|2023-06-28 15:20:00|3925.51|3925.51|3920.33|3920.33|3926.79|3926.79|3920.33|3920.33|0
1687965900000|2023-06-28 15:25:00|3921.6|3921.6|3922.77|3922.77|3922.77|3922.77|3920.23|3920.23|0
1688022900000|2023-06-29 07:15:00|3884.18|3884.18|3890.66|3890.66|3894.48|3894.48|3884.18|3884.18|0
1688023200000|2023-06-29 07:20:00|3888.12|3888.12|3898.2|3898.2|3898.29|3898.29|3886.85|3886.85|0
1688023500000|2023-06-29 07:25:00|3899.47|3899.47|3893.4|3893.4|3899.57|3899.57|3893.4|3893.4|0
1688023800000|2023-06-29 07:30:00|3888.31|3888.31|3891.24|3891.24|3891.41|3891.41|3881.78|3881.78|0
1688024100000|2023-06-29 07:35:00|3891.07|3891.07|3887.35|3887.35|3891.07|3891.07|3882.66|3882.66|0
1688024400000|2023-06-29 07:40:00|3888.63|3888.63|3888.99|3888.99|3891.53|3891.53|3887.72|3887.72|0
1688024700000|2023-06-29 07:45:00|3890.26|3890.26|3888.99|3888.99|3891.53|3891.53|3888.99|3888.99|0
1688025000000|2023-06-29 07:50:00|3886.45|3886.45|3888.11|3888.11|3888.11|3888.11|3885.17|3885.17|0
1688025300000|2023-06-29 07:55:00|3886.84|3886.84|3886.84|3886.84|3888.11|3888.11|3886.84|3886.84|0
1688025600000|2023-06-29 08:00:00|3888.11|3888.11|3894.47|3894.47|3895.74|3895.74|3888.11|3888.11|0
1688025900000|2023-06-29 08:05:00|3893.2|3893.2|3887.62|3887.62|3893.2|3893.2|3887.42|3887.42|0
1688026200000|2023-06-29 08:10:00|3888.89|3888.89|3896.19|3896.19|3896.19|3896.19|3888.89|3888.89|0
1688026500000|2023-06-29 08:15:00|3897.46|3897.46|3900.88|3900.88|3900.88|3900.88|3895.8|3895.8|0
1688026800000|2023-06-29 08:20:00|3902.16|3902.16|3900.98|3900.98|3904.8|3904.8|3900.98|3900.98|0
1688027100000|2023-06-29 08:25:00|3899.71|3899.71|3900.53|3900.53|3900.53|3900.53|3895.45|3895.45|0
1688027400000|2023-06-29 08:30:00|3900.9|3900.9|3904.43|3904.43|3904.81|3904.81|3900.9|3900.9|0
1688027700000|2023-06-29 08:35:00|3904.53|3904.53|3907.17|3907.17|3908.45|3908.45|3903.26|3903.26|0
1688028000000|2023-06-29 08:40:00|3906.99|3906.99|3908.07|3908.07|3910.61|3910.61|3906.79|3906.79|0
1688028300000|2023-06-29 08:45:00|3906.79|3906.79|3900.43|3900.43|3906.79|3906.79|3900.43|3900.43|0
1688028600000|2023-06-29 08:50:00|3899.16|3899.16|3891.53|3891.53|3899.16|3899.16|3887.72|3887.72|0
1688028900000|2023-06-29 08:55:00|3890.26|3890.26|3886.44|3886.44|3890.26|3890.26|3880.08|3880.08|0
1688029200000|2023-06-29 09:00:00|3887.72|3887.72|3889.17|3889.17|3891.71|3891.71|3887.72|3887.72|0
1688029500000|2023-06-29 09:05:00|3890.44|3890.44|3886.79|3886.79|3890.44|3890.44|3886.29|3886.29|0
1688029800000|2023-06-29 09:10:00|3889.34|3889.34|3885.23|3885.23|3889.34|3889.34|3885.23|3885.23|0
1688030100000|2023-06-29 09:15:00|3883.95|3883.95|3882.36|3882.36|3886.47|3886.47|3882.36|3882.36|0
1688030400000|2023-06-29 09:20:00|3881.08|3881.08|3879.53|3879.53|3881.08|3881.08|3878.26|3878.26|0
1688030700000|2023-06-29 09:25:00|3883.35|3883.35|3884.62|3884.62|3884.62|3884.62|3883.35|3883.35|0
1688031000000|2023-06-29 09:30:00|3883.35|3883.35|3880.9|3880.9|3883.45|3883.45|3879.63|3879.63|0
1688031300000|2023-06-29 09:35:00|3881.1|3881.1|3879.83|3879.83|3881.1|3881.1|3879.83|3879.83|0
1688031600000|2023-06-29 09:40:00|3878.55|3878.55|3872.1|3872.1|3878.55|3878.55|3872.1|3872.1|0
1688031900000|2023-06-29 09:45:00|3871.9|3871.9|3877.09|3877.09|3879.53|3879.53|3871.9|3871.9|0
1688032200000|2023-06-29 09:50:00|3875.81|3875.81|3879.83|3879.83|3879.83|3879.83|3874.54|3874.54|0
1688032500000|2023-06-29 09:55:00|3879.92|3879.92|3887.56|3887.56|3887.56|3887.56|3879.92|3879.92|0
1688032800000|2023-06-29 10:00:00|3887.65|3887.65|3887.85|3887.85|3887.85|3887.85|3886.58|3886.58|0
1688033100000|2023-06-29 10:05:00|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|3886.38|3886.38|0
1688033400000|2023-06-29 10:10:00|3887.75|3887.75|3898.11|3898.11|3898.11|3898.11|3887.75|3887.75|0
1688033700000|2023-06-29 10:15:00|3896.84|3896.84|3895.86|3895.86|3899.38|3899.38|3894.69|3894.69|0
1688034000000|2023-06-29 10:20:00|3893.32|3893.32|3897.23|3897.23|3899.68|3899.68|3893.32|3893.32|0
1688034300000|2023-06-29 10:25:00|3895.96|3895.96|3893.12|3893.12|3895.96|3895.96|3893.12|3893.12|0
1688034600000|2023-06-29 10:30:00|3894.39|3894.39|3894.39|3894.39|3894.39|3894.39|3894.39|3894.39|0
1688034900000|2023-06-29 10:35:00|3896.94|3896.94|3899.48|3899.48|3899.48|3899.48|3895.67|3895.67|0
1688035200000|2023-06-29 10:40:00|3900.75|3900.75|3899.48|3899.48|3902.03|3902.03|3899.48|3899.48|0
1688035500000|2023-06-29 10:45:00|3899.38|3899.38|3899.48|3899.48|3899.48|3899.48|3899.38|3899.38|0
1688035800000|2023-06-29 10:50:00|3902.03|3902.03|3900.85|3900.85|3902.12|3902.12|3900.75|3900.75|0
1688036100000|2023-06-29 10:55:00|3902.12|3902.12|3902.09|3902.09|3903.1|3903.1|3901.83|3901.83|0
1688036400000|2023-06-29 11:00:00|3904.64|3904.64|3903.37|3903.37|3904.64|3904.64|3903.37|3903.37|0
1688037000000|2023-06-29 11:10:00|3905.91|3905.91|3908.45|3908.45|3908.45|3908.45|3905.91|3905.91|0
1688037300000|2023-06-29 11:15:00|3909.73|3909.73|3908.45|3908.45|3909.73|3909.73|3908.45|3908.45|0
1688037600000|2023-06-29 11:20:00|3907.18|3907.18|3907.18|3907.18|3907.18|3907.18|3907.18|3907.18|0
1688037900000|2023-06-29 11:25:00|3907.38|3907.38|3907.08|3907.08|3907.38|3907.38|3907.08|3907.08|0
1688038200000|2023-06-29 11:30:00|3905.81|3905.81|3907.08|3907.08|3908.36|3908.36|3905.81|3905.81|0
1688038500000|2023-06-29 11:35:00|3905.81|3905.81|3904.64|3904.64|3907.18|3907.18|3904.64|3904.64|0
1688038800000|2023-06-29 11:40:00|3903.37|3903.37|3904.83|3904.83|3904.83|3904.83|3903.37|3903.37|0
1688039100000|2023-06-29 11:45:00|3906.11|3906.11|3906.01|3906.01|3906.11|3906.11|3903.56|3903.56|0
1688039400000|2023-06-29 11:50:00|3904.74|3904.74|3903.66|3903.66|3904.74|3904.74|3902.19|3902.19|0
1688039700000|2023-06-29 11:55:00|3903.48|3903.48|3900.06|3900.06|3903.87|3903.87|3900.06|3900.06|0
1688040000000|2023-06-29 12:00:00|3900.24|3900.24|3900.24|3900.24|3900.24|3900.24|3900.24|3900.24|0
1688040300000|2023-06-29 12:05:00|3900.34|3900.34|3895.25|3895.25|3900.34|3900.34|3895.25|3895.25|0
1688040600000|2023-06-29 12:10:00|3892.7|3892.7|3892.89|3892.89|3894.16|3894.16|3891.43|3891.43|0
1688040900000|2023-06-29 12:15:00|3894.16|3894.16|3892.59|3892.59|3894.16|3894.16|3892.59|3892.59|0
1688041200000|2023-06-29 12:20:00|3893.86|3893.86|3895.23|3895.23|3895.23|3895.23|3893.86|3893.86|0
1688041500000|2023-06-29 12:25:00|3897.78|3897.78|3896.31|3896.31|3897.78|3897.78|3896.31|3896.31|0
1688041800000|2023-06-29 12:30:00|3897.68|3897.68|3900.62|3900.62|3901.89|3901.89|3897.68|3897.68|0
1688042100000|2023-06-29 12:35:00|3899.34|3899.34|3895.43|3895.43|3899.34|3899.34|3895.43|3895.43|0
1688042400000|2023-06-29 12:40:00|3895.61|3895.61|3894.44|3894.44|3895.71|3895.71|3893.17|3893.17|0
1688042700000|2023-06-29 12:45:00|3895.71|3895.71|3895.8|3895.8|3895.8|3895.8|3894.44|3894.44|0
1688043000000|2023-06-29 12:50:00|3894.52|3894.52|3891.98|3891.98|3894.52|3894.52|3891.98|3891.98|0
1688043300000|2023-06-29 12:55:00|3891.78|3891.78|3894.52|3894.52|3894.52|3894.52|3891.78|3891.78|0
1688043600000|2023-06-29 13:00:00|3893.25|3893.25|3888.16|3888.16|3893.25|3893.25|3888.16|3888.16|0
1688043900000|2023-06-29 13:05:00|3886.89|3886.89|3885.62|3885.62|3886.89|3886.89|3884.35|3884.35|0
1688044200000|2023-06-29 13:10:00|3885.8|3885.8|3892.36|3892.36|3892.36|3892.36|3884.43|3884.43|0
1688044500000|2023-06-29 13:15:00|3891.09|3891.09|3887.17|3887.17|3891.09|3891.09|3885.9|3885.9|0
1688044800000|2023-06-29 13:20:00|3887.35|3887.35|3888.91|3888.91|3888.91|3888.91|3887.35|3887.35|0
1688045100000|2023-06-29 13:25:00|3888.72|3888.72|3885.8|3885.8|3889.9|3889.9|3885.8|3885.8|0
1688045400000|2023-06-29 13:30:00|3887.07|3887.07|3888.02|3888.02|3888.02|3888.02|3886.75|3886.75|0
1688045700000|2023-06-29 13:35:00|3889.29|3889.29|3897.39|3897.39|3897.39|3897.39|3889.29|3889.29|0
1688046000000|2023-06-29 13:40:00|3897.2|3897.2|3891.99|3891.99|3897.37|3897.37|3891.99|3891.99|0
1688046300000|2023-06-29 13:45:00|3890.72|3890.72|3897.83|3897.83|3897.83|3897.83|3890.42|3890.42|0
1688046600000|2023-06-29 13:50:00|3898|3898|3898.92|3898.92|3900.41|3900.41|3897.83|3897.83|0
1688046900000|2023-06-29 13:55:00|3897.65|3897.65|3898.73|3898.73|3898.73|3898.73|3894.91|3894.91|0
1688047200000|2023-06-29 14:00:00|3898.56|3898.56|3898.7|3898.7|3900.32|3900.32|3898.56|3898.56|0
1688047500000|2023-06-29 14:05:00|3897.43|3897.43|3891.98|3891.98|3897.53|3897.53|3890.54|3890.54|0
1688047800000|2023-06-29 14:10:00|3891.88|3891.88|3895.58|3895.58|3895.58|3895.58|3891.68|3891.68|0
1688048100000|2023-06-29 14:15:00|3894.31|3894.31|3896.83|3896.83|3897.12|3897.12|3893.04|3893.04|0
1688048400000|2023-06-29 14:20:00|3896.65|3896.65|3901.76|3901.76|3901.76|3901.76|3896.65|3896.65|0
1688048700000|2023-06-29 14:25:00|3900.49|3900.49|3899.32|3899.32|3901.86|3901.86|3898.05|3898.05|0
1688049000000|2023-06-29 14:30:00|3899.5|3899.5|3900.58|3900.58|3903.5|3903.5|3899.5|3899.5|0
1688049300000|2023-06-29 14:35:00|3900.77|3900.77|3892.93|3892.93|3900.95|3900.95|3892.93|3892.93|0
1688049600000|2023-06-29 14:40:00|3891.66|3891.66|3891.95|3891.95|3892.13|3892.13|3890.39|3890.39|0
1688049900000|2023-06-29 14:45:00|3893.22|3893.22|3882.74|3882.74|3893.22|3893.22|3882.28|3882.28|0
1688050200000|2023-06-29 14:50:00|3882.84|3882.84|3881.2|3881.2|3884.21|3884.21|3881.2|3881.2|0
1688050500000|2023-06-29 14:55:00|3882.47|3882.47|3884.09|3884.09|3884.29|3884.29|3881.2|3881.2|0
1688050800000|2023-06-29 15:00:00|3882.82|3882.82|3879.26|3879.26|3882.82|3882.82|3879.26|3879.26|0
1688051100000|2023-06-29 15:05:00|3879.35|3879.35|3881.72|3881.72|3881.91|3881.91|3879.17|3879.17|0
1688051400000|2023-06-29 15:10:00|3880.44|3880.44|3881.6|3881.6|3882.89|3882.89|3880.34|3880.34|0
1688051700000|2023-06-29 15:15:00|3882.87|3882.87|3880.72|3880.72|3882.87|3882.87|3880.72|3880.72|0
1688052000000|2023-06-29 15:20:00|3880.91|3880.91|3881.31|3881.31|3881.41|3881.41|3878.57|3878.57|0
1688052300000|2023-06-29 15:25:00|3880.04|3880.04|3878.54|3878.54|3881.64|3881.64|3878.54|3878.54|0
1688109300000|2023-06-30 07:15:00|3878.41|3878.41|3884.33|3884.33|3884.33|3884.33|3877.14|3877.14|0
1688109600000|2023-06-30 07:20:00|3883.96|3883.96|3875.06|3875.06|3883.96|3883.96|3872.51|3872.51|0
1688109900000|2023-06-30 07:25:00|3875.26|3875.26|3872.74|3872.74|3876.53|3876.53|3871.54|3871.54|0
1688110200000|2023-06-30 07:30:00|3874.01|3874.01|3877.44|3877.44|3877.83|3877.83|3874.01|3874.01|0
1688110500000|2023-06-30 07:35:00|3877.77|3877.77|3876.5|3876.5|3880.31|3880.31|3876.5|3876.5|0
1688110800000|2023-06-30 07:40:00|3879.04|3879.04|3879.04|3879.04|3879.04|3879.04|3879.04|3879.04|0
1688111100000|2023-06-30 07:45:00|3880.31|3880.31|3880.31|3880.31|3880.31|3880.31|3880.31|3880.31|0
1688111400000|2023-06-30 07:50:00|3881.59|3881.59|3885.89|3885.89|3885.89|3885.89|3881.59|3881.59|0
1688111700000|2023-06-30 07:55:00|3888.44|3888.44|3884.45|3884.45|3888.44|3888.44|3884.45|3884.45|0
1688112000000|2023-06-30 08:00:00|3884.62|3884.62|3886.19|3886.19|3886.19|3886.19|3884.62|3884.62|0
1688112300000|2023-06-30 08:05:00|3886.29|3886.29|3884.62|3884.62|3886.29|3886.29|3884.62|3884.62|0
1688112600000|2023-06-30 08:10:00|3884.45|3884.45|3887.33|3887.33|3887.33|3887.33|3884.45|3884.45|0
1688112900000|2023-06-30 08:15:00|3887.63|3887.63|3887.92|3887.92|3887.92|3887.92|3887.63|3887.63|0
1688113200000|2023-06-30 08:20:00|3889.19|3889.19|3887.92|3887.92|3889.19|3889.19|3887.92|3887.92|0
1688113500000|2023-06-30 08:25:00|3886.65|3886.65|3886.65|3886.65|3886.65|3886.65|3886.65|3886.65|0
1688113800000|2023-06-30 08:30:00|3884.1|3884.1|3884.27|3884.27|3884.27|3884.27|3884.1|3884.1|0
1688114700000|2023-06-30 08:45:00|3884.47|3884.47|3883.69|3883.69|3884.47|3884.47|3881.92|3881.92|0
1688115000000|2023-06-30 08:50:00|3883.79|3883.79|3885.22|3885.22|3885.22|3885.22|3883.79|3883.79|0
1688115300000|2023-06-30 08:55:00|3885.13|3885.13|3885.13|3885.13|3885.13|3885.13|3885.13|3885.13|0
1688115600000|2023-06-30 09:00:00|3883.85|3883.85|3886.69|3886.69|3886.79|3886.79|3883.85|3883.85|0
1688115900000|2023-06-30 09:05:00|3889.24|3889.24|3891.68|3891.68|3891.68|3891.68|3886.59|3886.59|0
1688116200000|2023-06-30 09:10:00|3891.58|3891.58|3890.49|3890.49|3891.58|3891.58|3890.31|3890.31|0
1688116500000|2023-06-30 09:15:00|3893.04|3893.04|3891.77|3891.77|3893.04|3893.04|3891.77|3891.77|0
1688116800000|2023-06-30 09:20:00|3891.93|3891.93|3891.65|3891.65|3893.02|3893.02|3891.11|3891.11|0
1688117100000|2023-06-30 09:25:00|3891.75|3891.75|3890.48|3890.48|3891.75|3891.75|3890.48|3890.48|0
1688117400000|2023-06-30 09:30:00|3893.02|3893.02|3891.75|3891.75|3893.02|3893.02|3891.75|3891.75|0
1688117700000|2023-06-30 09:35:00|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|0
1688118000000|2023-06-30 09:40:00|3893.02|3893.02|3894.29|3894.29|3894.29|3894.29|3893.02|3893.02|0
1688118300000|2023-06-30 09:45:00|3893.02|3893.02|3893.02|3893.02|3893.02|3893.02|3893.02|3893.02|0
1688118600000|2023-06-30 09:50:00|3893.12|3893.12|3893.42|3893.42|3894.39|3894.39|3892.92|3892.92|0
1688118900000|2023-06-30 09:55:00|3892.15|3892.15|3889.61|3889.61|3892.15|3892.15|3889.61|3889.61|0
1688119200000|2023-06-30 10:00:00|3887.06|3887.06|3885.79|3885.79|3887.06|3887.06|3885.79|3885.79|0
1688119500000|2023-06-30 10:05:00|3884.52|3884.52|3885.69|3885.69|3885.69|3885.69|3883.15|3883.15|0
1688119800000|2023-06-30 10:10:00|3885.5|3885.5|3886.87|3886.87|3886.87|3886.87|3885.5|3885.5|0
1688120100000|2023-06-30 10:15:00|3885.6|3885.6|3880.69|3880.69|3885.6|3885.6|3879.24|3879.24|0
1688120400000|2023-06-30 10:20:00|3881.96|3881.96|3881.96|3881.96|3881.96|3881.96|3881.96|3881.96|0
1688120700000|2023-06-30 10:25:00|3882.26|3882.26|3880.99|3880.99|3883.53|3883.53|3880.99|3880.99|0
1688121000000|2023-06-30 10:30:00|3883.53|3883.53|3883.92|3883.92|3883.92|3883.92|3883.53|3883.53|0
1688121300000|2023-06-30 10:35:00|3882.65|3882.65|3882.98|3882.98|3882.98|3882.98|3882.65|3882.65|0
1688121600000|2023-06-30 10:40:00|3883.15|3883.15|3883.48|3883.48|3883.48|3883.48|3883.15|3883.15|0
1688121900000|2023-06-30 10:45:00|3882.21|3882.21|3882.98|3882.98|3882.98|3882.98|3879.75|3879.75|0
1688122200000|2023-06-30 10:50:00|3884.26|3884.26|3882.59|3882.59|3884.26|3884.26|3882.59|3882.59|0
1688122500000|2023-06-30 10:55:00|3882.69|3882.69|3882.49|3882.49|3882.69|3882.69|3882.49|3882.49|0
1688122800000|2023-06-30 11:00:00|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|0
1688123100000|2023-06-30 11:05:00|3881.32|3881.32|3881.32|3881.32|3882.59|3882.59|3881.32|3881.32|0
1688123400000|2023-06-30 11:10:00|3881.22|3881.22|3881.14|3881.14|3881.22|3881.22|3881.04|3881.04|0
1688123700000|2023-06-30 11:15:00|3879.86|3879.86|3880.03|3880.03|3880.13|3880.13|3879.57|3879.57|0
1688124000000|2023-06-30 11:20:00|3880.2|3880.2|3880.2|3880.2|3880.36|3880.36|3880.2|3880.2|0
1688124300000|2023-06-30 11:25:00|3880.3|3880.3|3880.3|3880.3|3880.3|3880.3|3880.3|3880.3|0
1688124600000|2023-06-30 11:30:00|3882.84|3882.84|3883.22|3883.22|3883.22|3883.22|3882.84|3882.84|0
1688124900000|2023-06-30 11:35:00|3883.32|3883.32|3881.6|3881.6|3883.32|3883.32|3881.6|3881.6|0
1688125200000|2023-06-30 11:40:00|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|0
1688125500000|2023-06-30 11:45:00|3881.61|3881.61|3881.32|3881.32|3881.61|3881.61|3881.22|3881.22|0
1688125800000|2023-06-30 11:50:00|3880.05|3880.05|3875.22|3875.22|3880.05|3880.05|3875.22|3875.22|0
1688126100000|2023-06-30 11:55:00|3876.5|3876.5|3875.22|3875.22|3876.5|3876.5|3875.22|3875.22|0
1688126400000|2023-06-30 12:00:00|3875.56|3875.56|3874.45|3874.45|3875.72|3875.72|3874.45|3874.45|0
1688126700000|2023-06-30 12:05:00|3875.72|3875.72|3875.82|3875.82|3875.92|3875.92|3875.72|3875.72|0
1688127000000|2023-06-30 12:10:00|3874.55|3874.55|3874.72|3874.72|3874.72|3874.72|3874.55|3874.55|0
1688127300000|2023-06-30 12:15:00|3875.08|3875.08|3875.13|3875.13|3875.26|3875.26|3874.93|3874.93|0
1688127600000|2023-06-30 12:20:00|3876.4|3876.4|3877.77|3877.77|3877.77|3877.77|3876.4|3876.4|0
1688127900000|2023-06-30 12:25:00|3877.97|3877.97|3877.8|3877.8|3877.97|3877.97|3876.53|3876.53|0
1688128200000|2023-06-30 12:30:00|3877.62|3877.62|3886.98|3886.98|3886.98|3886.98|3877.62|3877.62|0
1688128800000|2023-06-30 12:40:00|3886.88|3886.88|3887.28|3887.28|3889.92|3889.92|3885.61|3885.61|0
1688129100000|2023-06-30 12:45:00|3886|3886|3886.37|3886.37|3886.37|3886.37|3886|3886|0
1688129400000|2023-06-30 12:50:00|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|0
1688129700000|2023-06-30 12:55:00|3886.37|3886.37|3885.13|3885.13|3886.37|3886.37|3884.93|3884.93|0
1688130000000|2023-06-30 13:00:00|3886.4|3886.4|3885.32|3885.32|3886.6|3886.6|3883.95|3883.95|0
1688130300000|2023-06-30 13:05:00|3886.6|3886.6|3886.94|3886.94|3887.11|3887.11|3886.6|3886.6|0
1688130600000|2023-06-30 13:10:00|3888.22|3888.22|3886.94|3886.94|3888.22|3888.22|3885.67|3885.67|0
1688130900000|2023-06-30 13:15:00|3887.13|3887.13|3887.13|3887.13|3888.4|3888.4|3887.13|3887.13|0
1688131200000|2023-06-30 13:20:00|3885.85|3885.85|3882.14|3882.14|3885.85|3885.85|3882.14|3882.14|0
1688131500000|2023-06-30 13:25:00|3883.41|3883.41|3888.3|3888.3|3889.77|3889.77|3883.41|3883.41|0
1688131800000|2023-06-30 13:30:00|3888.2|3888.2|3901.82|3901.82|3903.52|3903.52|3888.2|3888.2|0
1688132100000|2023-06-30 13:35:00|3899.27|3899.27|3898.98|3898.98|3899.27|3899.27|3891.44|3891.44|0
1688132400000|2023-06-30 13:40:00|3900.25|3900.25|3906.51|3906.51|3907.88|3907.88|3897.71|3897.71|0
1688132700000|2023-06-30 13:45:00|3907.78|3907.78|3914.34|3914.34|3914.34|3914.34|3900.15|3900.15|0
1688133000000|2023-06-30 13:50:00|3914.52|3914.52|3917.11|3917.11|3918.09|3918.09|3914.27|3914.27|0
1688133300000|2023-06-30 13:55:00|3919.65|3919.65|3918.38|3918.38|3919.65|3919.65|3918.38|3918.38|0
1688133600000|2023-06-30 14:00:00|3919.65|3919.65|3919.65|3919.65|3919.65|3919.65|3919.65|3919.65|0
1688133900000|2023-06-30 14:05:00|3920.93|3920.93|3923.57|3923.57|3926.11|3926.11|3920.93|3920.93|0
1688134200000|2023-06-30 14:10:00|3923.73|3923.73|3922.27|3922.27|3925.01|3925.01|3920.99|3920.99|0
1688134500000|2023-06-30 14:15:00|3920.99|3920.99|3914.73|3914.73|3920.99|3920.99|3914.63|3914.63|0
1688134800000|2023-06-30 14:20:00|3916|3916|3917.43|3917.43|3917.62|3917.62|3914.54|3914.54|0
1688135100000|2023-06-30 14:25:00|3917.34|3917.34|3918.51|3918.51|3918.51|3918.51|3917.14|3917.14|0
1688135400000|2023-06-30 14:30:00|3919.78|3919.78|3918.76|3918.76|3923.66|3923.66|3918.76|3918.76|0
1688135700000|2023-06-30 14:35:00|3918.56|3918.56|3910.67|3910.67|3918.56|3918.56|3909.39|3909.39|0
1688136000000|2023-06-30 14:40:00|3911.94|3911.94|3908.09|3908.09|3911.94|3911.94|3905.74|3905.74|0
1688136300000|2023-06-30 14:45:00|3909.36|3909.36|3909.07|3909.07|3911.81|3911.81|3907.99|3907.99|0
1688136600000|2023-06-30 14:50:00|3908.97|3908.97|3912.69|3912.69|3912.69|3912.69|3908.87|3908.87|0
1688136900000|2023-06-30 14:55:00|3913.96|3913.96|3914.23|3914.23|3914.23|3914.23|3911.32|3911.32|0
1688137200000|2023-06-30 15:00:00|3914.13|3914.13|3914.03|3914.03|3915.1|3915.1|3913.83|3913.83|0
1688137500000|2023-06-30 15:05:00|3915.3|3915.3|3917.34|3917.34|3917.34|3917.34|3915.3|3915.3|0
1688137800000|2023-06-30 15:10:00|3918.62|3918.62|3918.62|3918.62|3919.89|3919.89|3918.62|3918.62|0
1688138100000|2023-06-30 15:15:00|3917.34|3917.34|3917.34|3917.34|3917.44|3917.44|3917.34|3917.34|0
1688138400000|2023-06-30 15:20:00|3917.51|3917.51|3924.79|3924.79|3924.79|3924.79|3917.51|3917.51|0
1688138700000|2023-06-30 15:25:00|3923.52|3923.52|3912.16|3912.16|3924.79|3924.79|3912.16|3912.16|0
1688368500000|2023-07-03 07:15:00|3912.86|3912.86|3923.89|3923.89|3924.8|3924.8|3912.86|3912.86|0
1688368800000|2023-07-03 07:20:00|3924.62|3924.62|3925.71|3925.71|3925.71|3925.71|3923.17|3923.17|0
1688369100000|2023-07-03 07:25:00|3923.17|3923.17|3929.65|3929.65|3929.65|3929.65|3919.18|3919.18|0
1688369400000|2023-07-03 07:30:00|3930.93|3930.93|3930.67|3930.67|3937.65|3937.65|3930.34|3930.34|0
1688369700000|2023-07-03 07:35:00|3929.4|3929.4|3928.12|3928.12|3929.4|3929.4|3925.58|3925.58|0
1688370000000|2023-07-03 07:40:00|3927.44|3927.44|3929.57|3929.57|3929.57|3929.57|3926.16|3926.16|0
1688370300000|2023-07-03 07:45:00|3928.3|3928.3|3917.79|3917.79|3928.3|3928.3|3917.79|3917.79|0
1688370600000|2023-07-03 07:50:00|3916.52|3916.52|3906.31|3906.31|3916.69|3916.69|3905.04|3905.04|0
1688370900000|2023-07-03 07:55:00|3903.77|3903.77|3906.12|3906.12|3909.05|3909.05|3903.67|3903.67|0
1688371200000|2023-07-03 08:00:00|3906.51|3906.51|3899.08|3899.08|3906.61|3906.61|3898.98|3898.98|0
1688371500000|2023-07-03 08:05:00|3897.8|3897.8|3892.06|3892.06|3899.08|3899.08|3892.06|3892.06|0
1688371800000|2023-07-03 08:10:00|3892.25|3892.25|3890.98|3890.98|3893.53|3893.53|3888.44|3888.44|0
1688372100000|2023-07-03 08:15:00|3889.71|3889.71|3897.45|3897.45|3897.45|3897.45|3887.17|3887.17|0
1688372400000|2023-07-03 08:20:00|3897.36|3897.36|3895.31|3895.31|3898.63|3898.63|3894.81|3894.81|0
1688372700000|2023-07-03 08:25:00|3895.21|3895.21|3894.85|3894.85|3895.21|3895.21|3893.58|3893.58|0
1688373000000|2023-07-03 08:30:00|3895.02|3895.02|3897.59|3897.59|3898.86|3898.86|3895.02|3895.02|0
1688373300000|2023-07-03 08:35:00|3898.86|3898.86|3904.21|3904.21|3904.21|3904.21|3898.7|3898.7|0
1688373600000|2023-07-03 08:40:00|3902.94|3902.94|3901.84|3901.84|3902.94|3902.94|3900.4|3900.4|0
1688373900000|2023-07-03 08:45:00|3903.11|3903.11|3902.23|3902.23|3903.5|3903.5|3902.23|3902.23|0
1688374200000|2023-07-03 08:50:00|3902.13|3902.13|3900.86|3900.86|3902.13|3902.13|3900.76|3900.76|0
1688374500000|2023-07-03 08:55:00|3902.13|3902.13|3901.41|3901.41|3906.49|3906.49|3901.41|3901.41|0
1688374800000|2023-07-03 09:00:00|3902.68|3902.68|3898.37|3898.37|3902.68|3902.68|3898.37|3898.37|0
1688375100000|2023-07-03 09:05:00|3899.64|3899.64|3897.1|3897.1|3899.64|3899.64|3897.1|3897.1|0
1688375400000|2023-07-03 09:10:00|3897.27|3897.27|3902.52|3902.52|3902.52|3902.52|3897.27|3897.27|0
1688375700000|2023-07-03 09:15:00|3902.13|3902.13|3908.59|3908.59|3908.59|3908.59|3902.13|3902.13|0
1688376000000|2023-07-03 09:20:00|3908.78|3908.78|3910.05|3910.05|3911.33|3911.33|3908.78|3908.78|0
1688376300000|2023-07-03 09:25:00|3908.78|3908.78|3906.24|3906.24|3908.78|3908.78|3903.6|3903.6|0
1688376600000|2023-07-03 09:30:00|3904.97|3904.97|3902.42|3902.42|3904.97|3904.97|3902.42|3902.42|0
1688376900000|2023-07-03 09:35:00|3901.15|3901.15|3894.71|3894.71|3901.15|3901.15|3894.71|3894.71|0
1688377200000|2023-07-03 09:40:00|3893.43|3893.43|3889.42|3889.42|3893.43|3893.43|3889.42|3889.42|0
1688377500000|2023-07-03 09:45:00|3888.15|3888.15|3886.88|3886.88|3888.15|3888.15|3884.33|3884.33|0
1688377800000|2023-07-03 09:50:00|3888.15|3888.15|3885.61|3885.61|3888.15|3888.15|3885.41|3885.41|0
1688378100000|2023-07-03 09:55:00|3886.88|3886.88|3894.64|3894.64|3895.91|3895.91|3886.88|3886.88|0
1688378400000|2023-07-03 10:00:00|3892.09|3892.09|3888.38|3888.38|3892.09|3892.09|3888.28|3888.28|0
1688378700000|2023-07-03 10:05:00|3887.1|3887.1|3884.56|3884.56|3888.38|3888.38|3884.56|3884.56|0
1688379000000|2023-07-03 10:10:00|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|0
1688379300000|2023-07-03 10:15:00|3884.56|3884.56|3885.64|3885.64|3885.83|3885.83|3884.56|3884.56|0
1688379600000|2023-07-03 10:20:00|3886.91|3886.91|3884.08|3884.08|3886.91|3886.91|3882.91|3882.91|0
1688379900000|2023-07-03 10:25:00|3885.36|3885.36|3886.23|3886.23|3887.51|3887.51|3884.96|3884.96|0
1688380200000|2023-07-03 10:30:00|3886.33|3886.33|3885.23|3885.23|3886.5|3886.5|3885.23|3885.23|0
1688380500000|2023-07-03 10:35:00|3883.96|3883.96|3887.77|3887.77|3887.77|3887.77|3882.68|3882.68|0
1688380800000|2023-07-03 10:40:00|3889.04|3889.04|3886.5|3886.5|3889.04|3889.04|3886.5|3886.5|0
1688381100000|2023-07-03 10:45:00|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|0
1688381700000|2023-07-03 10:55:00|3886.3|3886.3|3882.68|3882.68|3886.3|3886.3|3882.39|3882.39|0
1688382000000|2023-07-03 11:00:00|3882.78|3882.78|3881.51|3881.51|3882.78|3882.78|3881.51|3881.51|0
1688382300000|2023-07-03 11:05:00|3881.87|3881.87|3880.94|3880.94|3882.04|3882.04|3880.6|3880.6|0
1688382600000|2023-07-03 11:10:00|3881.1|3881.1|3879.17|3879.17|3881.1|3881.1|3879.17|3879.17|0
1688382900000|2023-07-03 11:15:00|3879.07|3879.07|3880.15|3880.15|3880.15|3880.15|3878.88|3878.88|0
1688383200000|2023-07-03 11:20:00|3879.98|3879.98|3879.65|3879.65|3879.98|3879.98|3879.65|3879.65|0
1688383500000|2023-07-03 11:25:00|3879.48|3879.48|3883.2|3883.2|3884.64|3884.64|3879.48|3879.48|0
1688383800000|2023-07-03 11:30:00|3883.37|3883.37|3883.27|3883.27|3883.37|3883.37|3882.87|3882.87|0
1688384100000|2023-07-03 11:35:00|3885.81|3885.81|3885.81|3885.81|3885.81|3885.81|3885.81|3885.81|0
1688384700000|2023-07-03 11:45:00|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|0
1688385000000|2023-07-03 11:50:00|3886.98|3886.98|3885.7|3885.7|3887.15|3887.15|3885.7|3885.7|0
1688385300000|2023-07-03 11:55:00|3885.6|3885.6|3885.43|3885.43|3885.6|3885.6|3885.43|3885.43|0
1688385600000|2023-07-03 12:00:00|3886.7|3886.7|3886.8|3886.8|3886.8|3886.8|3886.7|3886.7|0
1688385900000|2023-07-03 12:05:00|3888.07|3888.07|3886.8|3886.8|3888.24|3888.24|3886.8|3886.8|0
1688386200000|2023-07-03 12:10:00|3886.7|3886.7|3882.89|3882.89|3886.7|3886.7|3882.89|3882.89|0
1688386500000|2023-07-03 12:15:00|3882.69|3882.69|3883.87|3883.87|3884.06|3884.06|3882.69|3882.69|0
1688386800000|2023-07-03 12:20:00|3883.37|3883.37|3883.21|3883.21|3883.37|3883.37|3883.21|3883.21|0
1688387100000|2023-07-03 12:25:00|3881.93|3881.93|3883.01|3883.01|3883.21|3883.21|3881.74|3881.74|0
1688387400000|2023-07-03 12:30:00|3884.28|3884.28|3884.12|3884.12|3885.39|3885.39|3884.12|3884.12|0
1688387700000|2023-07-03 12:35:00|3882.84|3882.84|3883.4|3883.4|3883.93|3883.93|3882.66|3882.66|0
1688388000000|2023-07-03 12:40:00|3882.13|3882.13|3880.56|3880.56|3882.13|3882.13|3880.56|3880.56|0
1688388300000|2023-07-03 12:45:00|3880.66|3880.66|3882.62|3882.62|3882.62|3882.62|3880.66|3880.66|0
1688388600000|2023-07-03 12:50:00|3882.72|3882.72|3878.91|3878.91|3882.9|3882.9|3878.91|3878.91|0
1688388900000|2023-07-03 12:55:00|3878.74|3878.74|3875.86|3875.86|3878.74|3878.74|3875.86|3875.86|0
1688389200000|2023-07-03 13:00:00|3874.59|3874.59|3875.86|3875.86|3875.86|3875.86|3874.59|3874.59|0
1688389800000|2023-07-03 13:10:00|3875.96|3875.96|3874.79|3874.79|3876.06|3876.06|3874.79|3874.79|0
1688390100000|2023-07-03 13:15:00|3874.89|3874.89|3867.22|3867.22|3875.18|3875.18|3867.22|3867.22|0
1688390400000|2023-07-03 13:20:00|3869.76|3869.76|3870.05|3870.05|3871.33|3871.33|3869.76|3869.76|0
1688390700000|2023-07-03 13:25:00|3868.78|3868.78|3863.79|3863.79|3868.78|3868.78|3863.79|3863.79|0
1688391000000|2023-07-03 13:30:00|3865.16|3865.16|3865.25|3865.25|3866.62|3866.62|3863.88|3863.88|0
1688391300000|2023-07-03 13:35:00|3865.34|3865.34|3864.54|3864.54|3867.08|3867.08|3864.54|3864.54|0
1688391600000|2023-07-03 13:40:00|3863.26|3863.26|3868.55|3868.55|3868.55|3868.55|3861.99|3861.99|0
1688391900000|2023-07-03 13:45:00|3869.82|3869.82|3870.69|3870.69|3870.69|3870.69|3868.74|3868.74|0
1688392200000|2023-07-03 13:50:00|3870.89|3870.89|3869.42|3869.42|3870.89|3870.89|3869.32|3869.32|0
1688392500000|2023-07-03 13:55:00|3869.92|3869.92|3864.09|3864.09|3870.08|3870.08|3864.09|3864.09|0
1688392800000|2023-07-03 14:00:00|3865.36|3865.36|3874.53|3874.53|3874.53|3874.53|3865.36|3865.36|0
1688393100000|2023-07-03 14:05:00|3874.33|3874.33|3875.7|3875.7|3875.7|3875.7|3874.23|3874.23|0
1688393400000|2023-07-03 14:10:00|3876|3876|3882.33|3882.33|3882.43|3882.43|3875.9|3875.9|0
1688393700000|2023-07-03 14:15:00|3884.87|3884.87|3886.14|3886.14|3886.14|3886.14|3882.33|3882.33|0
1688394000000|2023-07-03 14:20:00|3889.96|3889.96|3893.97|3893.97|3893.97|3893.97|3888.69|3888.69|0
1688394300000|2023-07-03 14:25:00|3892.7|3892.7|3896.23|3896.23|3896.23|3896.23|3892.7|3892.7|0
1688394600000|2023-07-03 14:30:00|3898.77|3898.77|3901.22|3901.22|3903.18|3903.18|3898.77|3898.77|0
1688394900000|2023-07-03 14:35:00|3902.49|3902.49|3899.88|3899.88|3902.59|3902.59|3899.04|3899.04|0
1688395200000|2023-07-03 14:40:00|3900.08|3900.08|3899.98|3899.98|3901.25|3901.25|3899.98|3899.98|0
1688395500000|2023-07-03 14:45:00|3899.62|3899.62|3901|3901|3902.28|3902.28|3898.26|3898.26|0
1688395800000|2023-07-03 14:50:00|3899.73|3899.73|3900.16|3900.16|3900.16|3900.16|3894.55|3894.55|0
1688396100000|2023-07-03 14:55:00|3900.36|3900.36|3900.46|3900.46|3901.73|3901.73|3899.19|3899.19|0
1688396400000|2023-07-03 15:00:00|3901.73|3901.73|3906.82|3906.82|3906.82|3906.82|3901.53|3901.53|0
1688396700000|2023-07-03 15:05:00|3905.55|3905.55|3909.35|3909.35|3909.35|3909.35|3905.55|3905.55|0
1688397000000|2023-07-03 15:10:00|3908.08|3908.08|3904.08|3904.08|3909.35|3909.35|3902.61|3902.61|0
1688397300000|2023-07-03 15:15:00|3905.35|3905.35|3903.09|3903.09|3909.16|3909.16|3901.63|3901.63|0
1688397600000|2023-07-03 15:20:00|3902.9|3902.9|3901.53|3901.53|3902.9|3902.9|3898.99|3898.99|0
1688397900000|2023-07-03 15:25:00|3901.43|3901.43|3896.71|3896.71|3901.43|3901.43|3895.34|3895.34|0
1688454900000|2023-07-04 07:15:00|3880.8|3880.8|3885.12|3885.12|3885.12|3885.12|3880.8|3880.8|0
1688455200000|2023-07-04 07:20:00|3883.85|3883.85|3884.04|3884.04|3887.96|3887.96|3883.85|3883.85|0
1688455500000|2023-07-04 07:25:00|3882.77|3882.77|3881.04|3881.04|3882.77|3882.77|3881.04|3881.04|0
1688455800000|2023-07-04 07:30:00|3884.85|3884.85|3886.13|3886.13|3886.13|3886.13|3884.85|3884.85|0
1688456100000|2023-07-04 07:35:00|3886.42|3886.42|3883.58|3883.58|3886.42|3886.42|3879.77|3879.77|0
1688456400000|2023-07-04 07:40:00|3882.31|3882.31|3881.04|3881.04|3882.31|3882.31|3881.04|3881.04|0
1688456700000|2023-07-04 07:45:00|3883.58|3883.58|3883.58|3883.58|3883.58|3883.58|3883.58|3883.58|0
1688457000000|2023-07-04 07:50:00|3883.4|3883.4|3875.4|3875.4|3883.4|3883.4|3875.4|3875.4|0
1688457300000|2023-07-04 07:55:00|3875.57|3875.57|3874.96|3874.96|3876.07|3876.07|3873.53|3873.53|0
1688457600000|2023-07-04 08:00:00|3873.69|3873.69|3879.17|3879.17|3879.27|3879.27|3873.69|3873.69|0
1688457900000|2023-07-04 08:05:00|3874.08|3874.08|3874.28|3874.28|3874.28|3874.28|3874.08|3874.08|0
1688458200000|2023-07-04 08:10:00|3874.37|3874.37|3875.65|3875.65|3878.19|3878.19|3874.37|3874.37|0
1688458500000|2023-07-04 08:15:00|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|0
1688458800000|2023-07-04 08:20:00|3875.65|3875.65|3875.65|3875.65|3875.65|3875.65|3875.65|3875.65|0
1688459100000|2023-07-04 08:25:00|3874.37|3874.37|3876.43|3876.43|3876.53|3876.53|3873.1|3873.1|0
1688459400000|2023-07-04 08:30:00|3877.7|3877.7|3872.62|3872.62|3877.7|3877.7|3872.62|3872.62|0
1688459700000|2023-07-04 08:35:00|3873.01|3873.01|3866.36|3866.36|3874.28|3874.28|3866.36|3866.36|0
1688460000000|2023-07-04 08:40:00|3866.55|3866.55|3857.75|3857.75|3866.55|3866.55|3857.75|3857.75|0
1688460300000|2023-07-04 08:45:00|3861.56|3861.56|3864.4|3864.4|3864.4|3864.4|3861.56|3861.56|0
1688460600000|2023-07-04 08:50:00|3864.2|3864.2|3865.08|3865.08|3865.08|3865.08|3863.81|3863.81|0
1688460900000|2023-07-04 08:55:00|3866.36|3866.36|3863.71|3863.71|3866.36|3866.36|3863.71|3863.71|0
1688461200000|2023-07-04 09:00:00|3862.44|3862.44|3861.17|3861.17|3862.44|3862.44|3861.17|3861.17|0
1688461500000|2023-07-04 09:05:00|3862.44|3862.44|3864.11|3864.11|3864.11|3864.11|3862.44|3862.44|0
1688462100000|2023-07-04 09:15:00|3860.29|3860.29|3860.29|3860.29|3860.29|3860.29|3860.29|3860.29|0
1688462400000|2023-07-04 09:20:00|3861.56|3861.56|3862.83|3862.83|3862.83|3862.83|3861.56|3861.56|0
1688462700000|2023-07-04 09:25:00|3861.56|3861.56|3860.29|3860.29|3861.56|3861.56|3860.29|3860.29|0
1688463000000|2023-07-04 09:30:00|3859.02|3859.02|3856.47|3856.47|3859.02|3859.02|3856.47|3856.47|0
1688463300000|2023-07-04 09:35:00|3855.2|3855.2|3855.2|3855.2|3855.2|3855.2|3855.2|3855.2|0
1688463600000|2023-07-04 09:40:00|3856.47|3856.47|3852.84|3852.84|3856.47|3856.47|3852.66|3852.66|0
1688463900000|2023-07-04 09:45:00|3854.11|3854.11|3853.2|3853.2|3854.11|3854.11|3852.41|3852.41|0
1688464200000|2023-07-04 09:50:00|3853.39|3853.39|3861.22|3861.22|3861.32|3861.32|3853.39|3853.39|0
1688464500000|2023-07-04 09:55:00|3861.32|3861.32|3860.05|3860.05|3861.61|3861.61|3860.05|3860.05|0
1688464800000|2023-07-04 10:00:00|3859.85|3859.85|3856.03|3856.03|3859.85|3859.85|3856.03|3856.03|0
1688465100000|2023-07-04 10:05:00|3856.33|3856.33|3848.1|3848.1|3856.43|3856.43|3848.1|3848.1|0
1688465400000|2023-07-04 10:10:00|3847.93|3847.93|3846.93|3846.93|3847.93|3847.93|3846.84|3846.84|0
1688465700000|2023-07-04 10:15:00|3847.1|3847.1|3847.1|3847.1|3847.1|3847.1|3847.1|3847.1|0
1688466000000|2023-07-04 10:20:00|3845.83|3845.83|3845.83|3845.83|3847.1|3847.1|3843.28|3843.28|0
1688466300000|2023-07-04 10:25:00|3846|3846|3844.56|3844.56|3846|3846|3844.56|3844.56|0
1688466600000|2023-07-04 10:30:00|3843.28|3843.28|3843.58|3843.58|3843.58|3843.58|3843.28|3843.28|0
1688467200000|2023-07-04 10:40:00|3842.31|3842.31|3843.58|3843.58|3843.58|3843.58|3842.31|3842.31|0
1688467500000|2023-07-04 10:45:00|3843.38|3843.38|3845.83|3845.83|3845.83|3845.83|3843.09|3843.09|0
1688467800000|2023-07-04 10:50:00|3845.93|3845.93|3852.12|3852.12|3852.12|3852.12|3845.76|3845.76|0
1688468100000|2023-07-04 10:55:00|3849.58|3849.58|3849.58|3849.58|3849.58|3849.58|3847.03|3847.03|0
1688468400000|2023-07-04 11:00:00|3848.3|3848.3|3850.3|3850.3|3851.18|3851.18|3848.3|3848.3|0
1688468700000|2023-07-04 11:05:00|3850.4|3850.4|3850.57|3850.57|3850.57|3850.57|3850.4|3850.4|0
1688469000000|2023-07-04 11:10:00|3853.11|3853.11|3853.5|3853.5|3853.5|3853.5|3853.11|3853.11|0
1688469300000|2023-07-04 11:15:00|3853.9|3853.9|3860.75|3860.75|3860.75|3860.75|3853.9|3853.9|0
1688469600000|2023-07-04 11:20:00|3860.65|3860.65|3860.85|3860.85|3860.85|3860.85|3860.55|3860.55|0
1688469900000|2023-07-04 11:25:00|3862.12|3862.12|3860.93|3860.93|3862.12|3862.12|3860.75|3860.75|0
1688470200000|2023-07-04 11:30:00|3861.1|3861.1|3865.5|3865.5|3865.5|3865.5|3861.1|3861.1|0
1688470500000|2023-07-04 11:35:00|3865.21|3865.21|3866.68|3866.68|3866.68|3866.68|3865.21|3865.21|0
1688470800000|2023-07-04 11:40:00|3866.84|3866.84|3866.84|3866.84|3866.84|3866.84|3866.84|3866.84|0
1688471100000|2023-07-04 11:45:00|3866.35|3866.35|3866.35|3866.35|3866.35|3866.35|3866.35|3866.35|0
1688471400000|2023-07-04 11:50:00|3863.81|3863.81|3869.74|3869.74|3869.74|3869.74|3863.31|3863.31|0
1688471700000|2023-07-04 11:55:00|3868.47|3868.47|3871.11|3871.11|3871.11|3871.11|3868.47|3868.47|0
1688472000000|2023-07-04 12:00:00|3869.84|3869.84|3869.93|3869.93|3870.13|3870.13|3868.76|3868.76|0
1688472300000|2023-07-04 12:05:00|3868.66|3868.66|3865.92|3865.92|3868.66|3868.66|3865.92|3865.92|0
1688472600000|2023-07-04 12:10:00|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|0
1688472900000|2023-07-04 12:15:00|3867.53|3867.53|3872.61|3872.61|3872.61|3872.61|3867.53|3867.53|0
1688473200000|2023-07-04 12:20:00|3872.25|3872.25|3869.87|3869.87|3872.42|3872.42|3869.87|3869.87|0
1688473500000|2023-07-04 12:25:00|3868.6|3868.6|3868.7|3868.7|3870.07|3870.07|3868.6|3868.6|0
1688474100000|2023-07-04 12:35:00|3871.24|3871.24|3873.79|3873.79|3873.79|3873.79|3871.24|3871.24|0
1688474400000|2023-07-04 12:40:00|3872.51|3872.51|3872.71|3872.71|3872.71|3872.71|3872.51|3872.51|0
1688474700000|2023-07-04 12:45:00|3873.98|3873.98|3874.08|3874.08|3874.08|3874.08|3873.98|3873.98|0
1688475000000|2023-07-04 12:50:00|3873.98|3873.98|3874.47|3874.47|3875.75|3875.75|3873.98|3873.98|0
1688475300000|2023-07-04 12:55:00|3874.28|3874.28|3872.99|3872.99|3874.28|3874.28|3872.81|3872.81|0
1688475900000|2023-07-04 13:05:00|3871.72|3871.72|3872.8|3872.8|3872.8|3872.8|3871.52|3871.52|0
1688476200000|2023-07-04 13:10:00|3876.61|3876.61|3872.6|3872.6|3876.61|3876.61|3872.6|3872.6|0
1688476500000|2023-07-04 13:15:00|3871.33|3871.33|3865.89|3865.89|3871.33|3871.33|3865.89|3865.89|0
1688476800000|2023-07-04 13:20:00|3863.34|3863.34|3863.16|3863.16|3863.34|3863.34|3863.16|3863.16|0
1688477100000|2023-07-04 13:25:00|3862.98|3862.98|3859.26|3859.26|3863.08|3863.08|3859.26|3859.26|0
1688477400000|2023-07-04 13:30:00|3859.08|3859.08|3866.35|3866.35|3866.45|3866.45|3859.08|3859.08|0
1688477700000|2023-07-04 13:35:00|3867.62|3867.62|3864.78|3864.78|3867.62|3867.62|3864.58|3864.58|0
1688478000000|2023-07-04 13:40:00|3863.51|3863.51|3859.79|3859.79|3863.61|3863.61|3859.79|3859.79|0
1688478300000|2023-07-04 13:45:00|3859.89|3859.89|3859.89|3859.89|3859.89|3859.89|3859.89|3859.89|0
1688478600000|2023-07-04 13:50:00|3860.06|3860.06|3860.35|3860.35|3860.35|3860.35|3857.51|3857.51|0
1688478900000|2023-07-04 13:55:00|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|3857.81|3857.81|0
1688479200000|2023-07-04 14:00:00|3859.26|3859.26|3855.84|3855.84|3860.53|3860.53|3855.28|3855.28|0
1688479500000|2023-07-04 14:05:00|3857.11|3857.11|3859.84|3859.84|3861.31|3861.31|3857.11|3857.11|0
1688479800000|2023-07-04 14:10:00|3859.54|3859.54|3859.44|3859.44|3859.54|3859.54|3859.44|3859.44|0
1688480100000|2023-07-04 14:15:00|3858.17|3858.17|3854.36|3854.36|3858.17|3858.17|3854.36|3854.36|0
1688480400000|2023-07-04 14:20:00|3853.08|3853.08|3854.36|3854.36|3855.63|3855.63|3853.08|3853.08|0
1688481000000|2023-07-04 14:30:00|3855.63|3855.63|3855.63|3855.63|3855.63|3855.63|3855.63|3855.63|0
1688481300000|2023-07-04 14:35:00|3855.99|3855.99|3858.75|3858.75|3858.75|3858.75|3855.99|3855.99|0
1688481600000|2023-07-04 14:40:00|3857.48|3857.48|3857.48|3857.48|3857.48|3857.48|3857.48|3857.48|0
1688481900000|2023-07-04 14:45:00|3858.75|3858.75|3860.02|3860.02|3860.02|3860.02|3857.38|3857.38|0
1688482200000|2023-07-04 14:50:00|3861.29|3861.29|3867.92|3867.92|3867.92|3867.92|3861.29|3861.29|0
1688482500000|2023-07-04 14:55:00|3867.62|3867.62|3867.62|3867.62|3868.89|3868.89|3867.62|3867.62|0
1688482800000|2023-07-04 15:00:00|3867.44|3867.44|3871.07|3871.07|3871.07|3871.07|3867.26|3867.26|0
1688483100000|2023-07-04 15:05:00|3870.88|3870.88|3872.08|3872.08|3872.08|3872.08|3870.71|3870.71|0
1688483400000|2023-07-04 15:10:00|3870.81|3870.81|3870.79|3870.79|3870.81|3870.81|3869.34|3869.34|0
1688483700000|2023-07-04 15:15:00|3870.96|3870.96|3869.52|3869.52|3872.23|3872.23|3869.52|3869.52|0
1688484000000|2023-07-04 15:20:00|3868.25|3868.25|3870.04|3870.04|3870.04|3870.04|3868.25|3868.25|0
1688484300000|2023-07-04 15:25:00|3868.77|3868.77|3866.24|3866.24|3869.11|3869.11|3866.24|3866.24|0
1688541300000|2023-07-05 07:15:00|3814.88|3814.88|3802.7|3802.7|3814.88|3814.88|3801.53|3801.53|0
1688541600000|2023-07-05 07:20:00|3801.43|3801.43|3801.75|3801.75|3801.75|3801.75|3789.59|3789.59|0
1688541900000|2023-07-05 07:25:00|3799.21|3799.21|3796.83|3796.83|3799.57|3799.57|3795.66|3795.66|0
1688542200000|2023-07-05 07:30:00|3796.33|3796.33|3814.14|3814.14|3816.24|3816.24|3796.33|3796.33|0
1688542500000|2023-07-05 07:35:00|3816.68|3816.68|3818.79|3818.79|3831.7|3831.7|3816.68|3816.68|0
1688542800000|2023-07-05 07:40:00|3817.52|3817.52|3820.27|3820.27|3821.77|3821.77|3817.18|3817.18|0
1688543100000|2023-07-05 07:45:00|3821.54|3821.54|3816.9|3816.9|3823.48|3823.48|3816.9|3816.9|0
1688543400000|2023-07-05 07:50:00|3816.57|3816.57|3821.77|3821.77|3823.67|3823.67|3815.9|3815.9|0
1688543700000|2023-07-05 07:55:00|3820.77|3820.77|3813.22|3813.22|3820.77|3820.77|3812.53|3812.53|0
1688544000000|2023-07-05 08:00:00|3813.03|3813.03|3816.4|3816.4|3816.4|3816.4|3812.49|3812.49|0
1688544300000|2023-07-05 08:05:00|3817.68|3817.68|3819.56|3819.56|3819.56|3819.56|3815.25|3815.25|0
1688544600000|2023-07-05 08:10:00|3819.73|3819.73|3814.23|3814.23|3820.06|3820.06|3811.52|3811.52|0
1688544900000|2023-07-05 08:15:00|3814.04|3814.04|3814.39|3814.39|3814.39|3814.39|3813.7|3813.7|0
1688545200000|2023-07-05 08:20:00|3815.66|3815.66|3813.28|3813.28|3815.66|3815.66|3813.28|3813.28|0
1688545500000|2023-07-05 08:25:00|3812.99|3812.99|3813.86|3813.86|3815.73|3815.73|3812.99|3812.99|0
1688545800000|2023-07-05 08:30:00|3811.32|3811.32|3816.57|3816.57|3816.57|3816.57|3811.32|3811.32|0
1688546100000|2023-07-05 08:35:00|3816.37|3816.37|3814.03|3814.03|3816.37|3816.37|3813.44|3813.44|0
1688546400000|2023-07-05 08:40:00|3812.76|3812.76|3813.46|3813.46|3813.46|3813.46|3812.09|3812.09|0
1688546700000|2023-07-05 08:45:00|3813.13|3813.13|3815.77|3815.77|3815.77|3815.77|3812.89|3812.89|0
1688547000000|2023-07-05 08:50:00|3814.5|3814.5|3812.93|3812.93|3814.5|3814.5|3812.93|3812.93|0
1688547300000|2023-07-05 08:55:00|3812.73|3812.73|3806.08|3806.08|3812.73|3812.73|3806.08|3806.08|0
1688547600000|2023-07-05 09:00:00|3807.35|3807.35|3811.64|3811.64|3814.18|3814.18|3807.35|3807.35|0
1688547900000|2023-07-05 09:05:00|3812.13|3812.13|3810.53|3810.53|3813.41|3813.41|3809.26|3809.26|0
1688548200000|2023-07-05 09:10:00|3809.26|3809.26|3807.26|3807.26|3809.26|3809.26|3803.49|3803.49|0
1688548500000|2023-07-05 09:15:00|3807.46|3807.46|3804.45|3804.45|3808.12|3808.12|3804.45|3804.45|0
1688548800000|2023-07-05 09:20:00|3804.84|3804.84|3802.4|3802.4|3804.94|3804.94|3802.4|3802.4|0
1688549100000|2023-07-05 09:25:00|3799.85|3799.85|3799.58|3799.58|3800.85|3800.85|3799.58|3799.58|0
1688549400000|2023-07-05 09:30:00|3799.25|3799.25|3797.79|3797.79|3799.25|3799.25|3797.79|3797.79|0
1688549700000|2023-07-05 09:35:00|3799.07|3799.07|3804.76|3804.76|3805.43|3805.43|3799.07|3799.07|0
1688550000000|2023-07-05 09:40:00|3804.43|3804.43|3804.13|3804.13|3804.43|3804.43|3804.13|3804.13|0
1688550300000|2023-07-05 09:45:00|3804.3|3804.3|3805.57|3805.57|3805.57|3805.57|3804.3|3804.3|0
1688550600000|2023-07-05 09:50:00|3805.07|3805.07|3805.07|3805.07|3805.07|3805.07|3805.07|3805.07|0
1688550900000|2023-07-05 09:55:00|3804.74|3804.74|3804.4|3804.4|3805.07|3805.07|3804.4|3804.4|0
1688551200000|2023-07-05 10:00:00|3804.8|3804.8|3807.14|3807.14|3807.92|3807.92|3803.77|3803.77|0
1688551500000|2023-07-05 10:05:00|3806.98|3806.98|3802.89|3802.89|3806.98|3806.98|3802.39|3802.39|0
1688551800000|2023-07-05 10:10:00|3800.34|3800.34|3800.12|3800.12|3800.84|3800.84|3800.01|3800.01|0
1688552100000|2023-07-05 10:15:00|3802.66|3802.66|3803.16|3803.16|3803.16|3803.16|3802.66|3802.66|0
1688552400000|2023-07-05 10:20:00|3802.99|3802.99|3803.49|3803.49|3803.49|3803.49|3802.99|3802.99|0
1688552700000|2023-07-05 10:25:00|3802.83|3802.83|3803.93|3803.93|3803.93|3803.93|3802.49|3802.49|0
1688553000000|2023-07-05 10:30:00|3803.77|3803.77|3805.04|3805.04|3805.04|3805.04|3803.77|3803.77|0
1688553300000|2023-07-05 10:35:00|3804.71|3804.71|3803.56|3803.56|3804.9|3804.9|3803.56|3803.56|0
1688553600000|2023-07-05 10:40:00|3803.4|3803.4|3802.22|3802.22|3803.9|3803.9|3802.12|3802.12|0
1688553900000|2023-07-05 10:45:00|3802.06|3802.06|3802.06|3802.06|3802.06|3802.06|3802.06|3802.06|0
1688554200000|2023-07-05 10:50:00|3800.78|3800.78|3802.06|3802.06|3802.06|3802.06|3800.78|3800.78|0
1688554500000|2023-07-05 10:55:00|3803.33|3803.33|3806.2|3806.2|3806.2|3806.2|3803.33|3803.33|0
1688554800000|2023-07-05 11:00:00|3802.39|3802.39|3801.86|3801.86|3803.66|3803.66|3801.86|3801.86|0
1688555100000|2023-07-05 11:05:00|3803.13|3803.13|3808.22|3808.22|3808.22|3808.22|3803.13|3803.13|0
1688555400000|2023-07-05 11:10:00|3808.02|3808.02|3804.31|3804.31|3808.02|3808.02|3804.31|3804.31|0
1688555700000|2023-07-05 11:15:00|3805.58|3805.58|3805.85|3805.85|3806.95|3806.95|3804.15|3804.15|0
1688556000000|2023-07-05 11:20:00|3804.58|3804.58|3804.58|3804.58|3804.58|3804.58|3804.58|3804.58|0
1688556300000|2023-07-05 11:25:00|3804.48|3804.48|3807.45|3807.45|3807.45|3807.45|3804.31|3804.31|0
1688556600000|2023-07-05 11:30:00|3806.18|3806.18|3806.28|3806.28|3807.55|3807.55|3806.18|3806.18|0
1688556900000|2023-07-05 11:35:00|3807.55|3807.55|3807.55|3807.55|3807.55|3807.55|3806.28|3806.28|0
1688557200000|2023-07-05 11:40:00|3806.28|3806.28|3806.55|3806.55|3806.55|3806.55|3806.11|3806.11|0
1688557500000|2023-07-05 11:45:00|3806.64|3806.64|3805.95|3805.95|3806.64|3806.64|3805.95|3805.95|0
1688557800000|2023-07-05 11:50:00|3805.85|3805.85|3802.03|3802.03|3805.85|3805.85|3802.03|3802.03|0
1688558100000|2023-07-05 11:55:00|3801.7|3801.7|3802.7|3802.7|3802.7|3802.7|3801.7|3801.7|0
1688558400000|2023-07-05 12:00:00|3801.43|3801.43|3804.51|3804.51|3804.8|3804.8|3801.43|3801.43|0
1688558700000|2023-07-05 12:05:00|3805.78|3805.78|3805.34|3805.34|3805.95|3805.95|3804.67|3804.67|0
1688559000000|2023-07-05 12:10:00|3804.07|3804.07|3805.05|3805.05|3805.34|3805.34|3802.8|3802.8|0
1688559300000|2023-07-05 12:15:00|3806.32|3806.32|3806.32|3806.32|3806.32|3806.32|3806.32|3806.32|0
1688559600000|2023-07-05 12:20:00|3807.59|3807.59|3807.29|3807.29|3807.59|3807.59|3807.29|3807.29|0
1688559900000|2023-07-05 12:25:00|3806.79|3806.79|3806.17|3806.17|3806.79|3806.79|3805.63|3805.63|0
1688560200000|2023-07-05 12:30:00|3804.89|3804.89|3802.52|3802.52|3806.29|3806.29|3802.52|3802.52|0
1688560500000|2023-07-05 12:35:00|3803.35|3803.35|3798.2|3798.2|3803.35|3803.35|3797.97|3797.97|0
1688560800000|2023-07-05 12:40:00|3798.04|3798.04|3795.2|3795.2|3799.31|3799.31|3795.2|3795.2|0
1688561100000|2023-07-05 12:45:00|3794.86|3794.86|3797.57|3797.57|3797.57|3797.57|3794.86|3794.86|0
1688561400000|2023-07-05 12:50:00|3797.67|3797.67|3786.84|3786.84|3797.67|3797.67|3786.84|3786.84|0
1688561700000|2023-07-05 12:55:00|3785.57|3785.57|3786.91|3786.91|3788.54|3788.54|3785.57|3785.57|0
1688562000000|2023-07-05 13:00:00|3785.63|3785.63|3788.08|3788.08|3788.08|3788.08|3785.54|3785.54|0
1688562300000|2023-07-05 13:05:00|3788.37|3788.37|3786.44|3786.44|3789.65|3789.65|3786.44|3786.44|0
1688562600000|2023-07-05 13:10:00|3787.71|3787.71|3789.45|3789.45|3790.72|3790.72|3787.71|3787.71|0
1688562900000|2023-07-05 13:15:00|3789.25|3789.25|3790.36|3790.36|3790.86|3790.86|3789.09|3789.09|0
1688563200000|2023-07-05 13:20:00|3790.55|3790.55|3794.66|3794.66|3798.48|3798.48|3790.55|3790.55|0
1688563500000|2023-07-05 13:25:00|3792.12|3792.12|3793.8|3793.8|3793.8|3793.8|3792.12|3792.12|0
1688563800000|2023-07-05 13:30:00|3795.07|3795.07|3797.28|3797.28|3800.02|3800.02|3795.07|3795.07|0
1688564100000|2023-07-05 13:35:00|3796.01|3796.01|3797.48|3797.48|3797.82|3797.82|3789.69|3789.69|0
1688564400000|2023-07-05 13:40:00|3798.76|3798.76|3798.46|3798.46|3801.5|3801.5|3797.19|3797.19|0
1688564700000|2023-07-05 13:45:00|3798.28|3798.28|3800.82|3800.82|3802.1|3802.1|3797.01|3797.01|0
1688565000000|2023-07-05 13:50:00|3802.1|3802.1|3802.93|3802.93|3805.47|3805.47|3802.1|3802.1|0
1688565300000|2023-07-05 13:55:00|3802.63|3802.63|3801.28|3801.28|3802.8|3802.8|3798.73|3798.73|0
1688565600000|2023-07-05 14:00:00|3802.55|3802.55|3798.75|3798.75|3803.99|3803.99|3798.75|3798.75|0
1688565900000|2023-07-05 14:05:00|3798.92|3798.92|3796.61|3796.61|3798.92|3798.92|3792.22|3792.22|0
1688566200000|2023-07-05 14:10:00|3796.42|3796.42|3798.21|3798.21|3800.22|3800.22|3794.65|3794.65|0
1688566500000|2023-07-05 14:15:00|3799.48|3799.48|3798.39|3798.39|3799.78|3799.78|3798.21|3798.21|0
1688566800000|2023-07-05 14:20:00|3798.06|3798.06|3798.06|3798.06|3799.33|3799.33|3798.06|3798.06|0
1688567100000|2023-07-05 14:25:00|3798.39|3798.39|3797.36|3797.36|3798.39|3798.39|3795.18|3795.18|0
1688567400000|2023-07-05 14:30:00|3797.46|3797.46|3795.25|3795.25|3797.46|3797.46|3794.92|3794.92|0
1688567700000|2023-07-05 14:35:00|3796.52|3796.52|3795.73|3795.73|3797.79|3797.79|3794.46|3794.46|0
1688568000000|2023-07-05 14:40:00|3794.46|3794.46|3793.65|3793.65|3794.83|3794.83|3791.91|3791.91|0
1688568300000|2023-07-05 14:45:00|3792.38|3792.38|3789.28|3789.28|3793.65|3793.65|3787.81|3787.81|0
1688568600000|2023-07-05 14:50:00|3788.01|3788.01|3781.59|3781.59|3788.01|3788.01|3781.59|3781.59|0
1688568900000|2023-07-05 14:55:00|3782.86|3782.86|3781.06|3781.06|3783.02|3783.02|3777.5|3777.5|0
1688569200000|2023-07-05 15:00:00|3782.33|3782.33|3780.83|3780.83|3783.7|3783.7|3779.95|3779.95|0
1688569500000|2023-07-05 15:05:00|3779.56|3779.56|3777.79|3777.79|3780.63|3780.63|3776.03|3776.03|0
1688569800000|2023-07-05 15:10:00|3777.7|3777.7|3782.74|3782.74|3782.74|3782.74|3777.5|3777.5|0
1688570100000|2023-07-05 15:15:00|3782.55|3782.55|3775.55|3775.55|3782.55|3782.55|3775.55|3775.55|0
1688570400000|2023-07-05 15:20:00|3775.65|3775.65|3782.14|3782.14|3782.4|3782.4|3775.65|3775.65|0
1688570700000|2023-07-05 15:25:00|3782.24|3782.24|3778.87|3778.87|3783.51|3783.51|3778.37|3778.37|0
1688627700000|2023-07-06 07:15:00|3721.56|3721.56|3739.4|3739.4|3739.9|3739.9|3721.56|3721.56|0
1688628000000|2023-07-06 07:20:00|3738.13|3738.13|3743.76|3743.76|3745.96|3745.96|3738.13|3738.13|0
1688628300000|2023-07-06 07:25:00|3739.95|3739.95|3737.7|3737.7|3741.52|3741.52|3737.7|3737.7|0
1688628600000|2023-07-06 07:30:00|3740.25|3740.25|3735.16|3735.16|3740.25|3740.25|3731.86|3731.86|0
1688628900000|2023-07-06 07:35:00|3736.43|3736.43|3740.64|3740.64|3741.91|3741.91|3735.65|3735.65|0
1688629200000|2023-07-06 07:40:00|3741.13|3741.13|3733.69|3733.69|3741.13|3741.13|3732.52|3732.52|0
1688629500000|2023-07-06 07:45:00|3734.09|3734.09|3732.72|3732.72|3735.36|3735.36|3731.15|3731.15|0
1688629800000|2023-07-06 07:50:00|3732.23|3732.23|3727.24|3727.24|3732.32|3732.32|3727.24|3727.24|0
1688630100000|2023-07-06 07:55:00|3726.9|3726.9|3722.79|3722.79|3727.07|3727.07|3722.79|3722.79|0
1688630400000|2023-07-06 08:00:00|3722.4|3722.4|3723.84|3723.84|3723.84|3723.84|3721.13|3721.13|0
1688630700000|2023-07-06 08:05:00|3722.57|3722.57|3725.99|3725.99|3725.99|3725.99|3718.9|3718.9|0
1688631000000|2023-07-06 08:10:00|3727.26|3727.26|3726.93|3726.93|3730.74|3730.74|3724.72|3724.72|0
1688631300000|2023-07-06 08:15:00|3726.44|3726.44|3727.87|3727.87|3729.57|3729.57|3726.44|3726.44|0
1688631600000|2023-07-06 08:20:00|3728.03|3728.03|3722.94|3722.94|3729.3|3729.3|3722.94|3722.94|0
1688631900000|2023-07-06 08:25:00|3721.67|3721.67|3720.2|3720.2|3722.94|3722.94|3720.2|3720.2|0
1688632200000|2023-07-06 08:30:00|3720.04|3720.04|3722.58|3722.58|3722.58|3722.58|3720.04|3720.04|0
1688632500000|2023-07-06 08:35:00|3721.31|3721.31|3720.48|3720.48|3721.31|3721.31|3716.47|3716.47|0
1688632800000|2023-07-06 08:40:00|3717.94|3717.94|3722.54|3722.54|3722.54|3722.54|3717.94|3717.94|0
1688633100000|2023-07-06 08:45:00|3722.38|3722.38|3725.11|3725.11|3725.77|3725.77|3721.27|3721.27|0
1688633400000|2023-07-06 08:50:00|3726.38|3726.38|3727.02|3727.02|3728.46|3728.46|3725.75|3725.75|0
1688633700000|2023-07-06 08:55:00|3725.75|3725.75|3719.29|3719.29|3725.75|3725.75|3719.29|3719.29|0
1688634000000|2023-07-06 09:00:00|3718.02|3718.02|3709.31|3709.31|3718.02|3718.02|3709.31|3709.31|0
1688634300000|2023-07-06 09:05:00|3710.59|3710.59|3705.56|3705.56|3710.95|3710.95|3705.56|3705.56|0
1688634600000|2023-07-06 09:10:00|3706.84|3706.84|3707.46|3707.46|3708.11|3708.11|3706.29|3706.29|0
1688634900000|2023-07-06 09:15:00|3707.66|3707.66|3705.71|3705.71|3707.86|3707.86|3705.71|3705.71|0
1688635200000|2023-07-06 09:20:00|3708.25|3708.25|3704.24|3704.24|3708.25|3708.25|3704.24|3704.24|0
1688635500000|2023-07-06 09:25:00|3704.63|3704.63|3704.96|3704.96|3704.96|3704.96|3704.63|3704.63|0
1688635800000|2023-07-06 09:30:00|3706.24|3706.24|3710.15|3710.15|3712.69|3712.69|3706.24|3706.24|0
1688636100000|2023-07-06 09:35:00|3708.88|3708.88|3703.89|3703.89|3711.42|3711.42|3703.79|3703.79|0
1688636400000|2023-07-06 09:40:00|3701.34|3701.34|3706.43|3706.43|3707.7|3707.7|3701.34|3701.34|0
1688636700000|2023-07-06 09:45:00|3707.7|3707.7|3715.14|3715.14|3715.14|3715.14|3707.51|3707.51|0
1688637000000|2023-07-06 09:50:00|3716.41|3716.41|3707.92|3707.92|3716.41|3716.41|3707.92|3707.92|0
1688637300000|2023-07-06 09:55:00|3706.65|3706.65|3701.53|3701.53|3706.82|3706.82|3701.53|3701.53|0
1688637600000|2023-07-06 10:00:00|3698.99|3698.99|3704.28|3704.28|3704.28|3704.28|3697.72|3697.72|0
1688637900000|2023-07-06 10:05:00|3704.08|3704.08|3702.71|3702.71|3705.35|3705.35|3702.71|3702.71|0
1688638200000|2023-07-06 10:10:00|3703.98|3703.98|3703.98|3703.98|3703.98|3703.98|3703.98|3703.98|0
1688638500000|2023-07-06 10:15:00|3702.71|3702.71|3710.54|3710.54|3713.08|3713.08|3701.34|3701.34|0
1688638800000|2023-07-06 10:20:00|3713.08|3713.08|3707.83|3707.83|3713.08|3713.08|3707.83|3707.83|0
1688639100000|2023-07-06 10:25:00|3706.55|3706.55|3704.34|3704.34|3707.28|3707.28|3704.34|3704.34|0
1688639400000|2023-07-06 10:30:00|3705.61|3705.61|3705.42|3705.42|3705.61|3705.61|3705.42|3705.42|0
1688639700000|2023-07-06 10:35:00|3706.69|3706.69|3707.35|3707.35|3709.72|3709.72|3706.69|3706.69|0
1688640000000|2023-07-06 10:40:00|3707.74|3707.74|3708.24|3708.24|3709.51|3709.51|3707.74|3707.74|0
1688640300000|2023-07-06 10:45:00|3708.34|3708.34|3705.7|3705.7|3708.34|3708.34|3705.7|3705.7|0
1688640600000|2023-07-06 10:50:00|3705.89|3705.89|3707.26|3707.26|3707.26|3707.26|3705.89|3705.89|0
1688640900000|2023-07-06 10:55:00|3705.99|3705.99|3704.62|3704.62|3705.99|3705.99|3704.62|3704.62|0
1688641200000|2023-07-06 11:00:00|3705.89|3705.89|3705.89|3705.89|3709.71|3709.71|3705.89|3705.89|0
1688641500000|2023-07-06 11:05:00|3705.73|3705.73|3705.63|3705.63|3713.26|3713.26|3705.63|3705.63|0
1688641800000|2023-07-06 11:10:00|3703.08|3703.08|3705.79|3705.79|3705.79|3705.79|3703.08|3703.08|0
1688642100000|2023-07-06 11:15:00|3704.52|3704.52|3704.42|3704.42|3704.52|3704.52|3703.15|3703.15|0
1688642400000|2023-07-06 11:20:00|3703.15|3703.15|3711.08|3711.08|3714.9|3714.9|3703.15|3703.15|0
1688642700000|2023-07-06 11:25:00|3711.28|3711.28|3711.28|3711.28|3711.28|3711.28|3711.28|3711.28|0
1688643000000|2023-07-06 11:30:00|3710|3710|3716.07|3716.07|3716.07|3716.07|3708.54|3708.54|0
1688643300000|2023-07-06 11:35:00|3717.34|3717.34|3714.8|3714.8|3717.34|3717.34|3714.8|3714.8|0
1688643600000|2023-07-06 11:40:00|3716.07|3716.07|3716.36|3716.36|3717.34|3717.34|3714.9|3714.9|0
1688643900000|2023-07-06 11:45:00|3715.09|3715.09|3715.09|3715.09|3715.09|3715.09|3715.09|3715.09|0
1688644200000|2023-07-06 11:50:00|3716.36|3716.36|3717.14|3717.14|3717.14|3717.14|3715.87|3715.87|0
1688644500000|2023-07-06 11:55:00|3715.87|3715.87|3714.43|3714.43|3717.14|3717.14|3714.43|3714.43|0
1688644800000|2023-07-06 12:00:00|3715.71|3715.71|3713|3713|3715.71|3715.71|3713|3713|0
1688645100000|2023-07-06 12:05:00|3714.27|3714.27|3713|3713|3714.27|3714.27|3713|3713|0
1688645400000|2023-07-06 12:10:00|3712.31|3712.31|3714.82|3714.82|3714.82|3714.82|3712.31|3712.31|0
1688645700000|2023-07-06 12:15:00|3714.65|3714.65|3713.58|3713.58|3714.65|3714.65|3711.04|3711.04|0
1688646000000|2023-07-06 12:20:00|3713.68|3713.68|3716.64|3716.64|3716.84|3716.84|3713.68|3713.68|0
1688646300000|2023-07-06 12:25:00|3714.1|3714.1|3712.88|3712.88|3715|3715|3712.88|3712.88|0
1688646600000|2023-07-06 12:30:00|3711.61|3711.61|3701.34|3701.34|3711.61|3711.61|3701.34|3701.34|0
1688646900000|2023-07-06 12:35:00|3698.79|3698.79|3685.29|3685.29|3698.79|3698.79|3684.8|3684.8|0
1688647200000|2023-07-06 12:40:00|3685.1|3685.1|3690.19|3690.19|3690.19|3690.19|3685.1|3685.1|0
1688647500000|2023-07-06 12:45:00|3691.46|3691.46|3689.31|3689.31|3691.85|3691.85|3689.31|3689.31|0
1688647800000|2023-07-06 12:50:00|3688.03|3688.03|3689.67|3689.67|3689.67|3689.67|3686.76|3686.76|0
1688648100000|2023-07-06 12:55:00|3693.49|3693.49|3694.76|3694.76|3694.86|3694.86|3693.49|3693.49|0
1688648400000|2023-07-06 13:00:00|3693.49|3693.49|3690.73|3690.73|3694.18|3694.18|3690.73|3690.73|0
1688648700000|2023-07-06 13:05:00|3689.46|3689.46|3683.3|3683.3|3690.93|3690.93|3683.3|3683.3|0
1688649000000|2023-07-06 13:10:00|3683.48|3683.48|3688.55|3688.55|3689.82|3689.82|3683.3|3683.3|0
1688649300000|2023-07-06 13:15:00|3687.28|3687.28|3688.72|3688.72|3688.72|3688.72|3686.01|3686.01|0
1688649600000|2023-07-06 13:20:00|3688.82|3688.82|3686.27|3686.27|3688.82|3688.82|3686.27|3686.27|0
1688649900000|2023-07-06 13:25:00|3686.44|3686.44|3683.8|3683.8|3686.44|3686.44|3682.52|3682.52|0
1688650200000|2023-07-06 13:30:00|3683.99|3683.99|3682.33|3682.33|3685.27|3685.27|3682.33|3682.33|0
1688650500000|2023-07-06 13:35:00|3681.06|3681.06|3679|3679|3681.06|3681.06|3672.64|3672.64|0
1688650800000|2023-07-06 13:40:00|3678.9|3678.9|3680.07|3680.07|3683.99|3683.99|3678.9|3678.9|0
1688651100000|2023-07-06 13:45:00|3677.53|3677.53|3685.74|3685.74|3687.2|3687.2|3677.53|3677.53|0
1688651400000|2023-07-06 13:50:00|3685.9|3685.9|3677.18|3677.18|3686.25|3686.25|3677.18|3677.18|0
1688651700000|2023-07-06 13:55:00|3675.91|3675.91|3681.29|3681.29|3681.29|3681.29|3675.91|3675.91|0
1688652000000|2023-07-06 14:00:00|3685.11|3685.11|3676.78|3676.78|3686.38|3686.38|3676.78|3676.78|0
1688652300000|2023-07-06 14:05:00|3676.61|3676.61|3672.21|3672.21|3676.61|3676.61|3671.04|3671.04|0
1688652600000|2023-07-06 14:10:00|3669.67|3669.67|3664.68|3664.68|3670.94|3670.94|3660.67|3660.67|0
1688652900000|2023-07-06 14:15:00|3664.78|3664.78|3673.15|3673.15|3678.77|3678.77|3664.78|3664.78|0
1688653200000|2023-07-06 14:20:00|3671.88|3671.88|3663.33|3663.33|3672.78|3672.78|3660.78|3660.78|0
1688653500000|2023-07-06 14:25:00|3660.78|3660.78|3658.69|3658.69|3663.33|3663.33|3658.69|3658.69|0
1688653800000|2023-07-06 14:30:00|3657.42|3657.42|3659.38|3659.38|3661.05|3661.05|3657.14|3657.14|0
1688654100000|2023-07-06 14:35:00|3660.66|3660.66|3662.12|3662.12|3665.86|3665.86|3658.94|3658.94|0
1688654400000|2023-07-06 14:40:00|3660.85|3660.85|3663.59|3663.59|3663.76|3663.76|3659.58|3659.58|0
1688654700000|2023-07-06 14:45:00|3663.41|3663.41|3657.13|3657.13|3663.41|3663.41|3657.13|3657.13|0
1688655000000|2023-07-06 14:50:00|3658.4|3658.4|3654.45|3654.45|3658.5|3658.5|3654.45|3654.45|0
1688655300000|2023-07-06 14:55:00|3655.72|3655.72|3651.8|3651.8|3655.72|3655.72|3651.8|3651.8|0
1688655600000|2023-07-06 15:00:00|3651.64|3651.64|3651.93|3651.93|3655.45|3655.45|3650.56|3650.56|0
1688655900000|2023-07-06 15:05:00|3653.2|3653.2|3650.54|3650.54|3653.2|3653.2|3649.05|3649.05|0
1688656200000|2023-07-06 15:10:00|3649.27|3649.27|3657.85|3657.85|3658.05|3658.05|3649.27|3649.27|0
1688656500000|2023-07-06 15:15:00|3657.68|3657.68|3658.54|3658.54|3659.22|3659.22|3654.45|3654.45|0
1688656800000|2023-07-06 15:20:00|3659.81|3659.81|3663.12|3663.12|3663.12|3663.12|3659.76|3659.76|0
1688657100000|2023-07-06 15:25:00|3663.02|3663.02|3668.75|3668.75|3671.62|3671.62|3663.02|3663.02|0
1688714100000|2023-07-07 07:15:00|3651.87|3651.87|3665.7|3665.7|3665.7|3665.7|3651.47|3651.47|0
1688714400000|2023-07-07 07:20:00|3664.43|3664.43|3659.13|3659.13|3664.49|3664.49|3659.13|3659.13|0
1688714700000|2023-07-07 07:25:00|3658.54|3658.54|3647.69|3647.69|3659.81|3659.81|3647.59|3647.59|0
1688715000000|2023-07-07 07:30:00|3647.98|3647.98|3649.16|3649.16|3653.07|3653.07|3647.98|3647.98|0
1688715300000|2023-07-07 07:35:00|3647.88|3647.88|3653.63|3653.63|3653.63|3653.63|3646.61|3646.61|0
1688715600000|2023-07-07 07:40:00|3648.54|3648.54|3644.66|3644.66|3648.54|3648.54|3643.75|3643.75|0
1688715900000|2023-07-07 07:45:00|3644.46|3644.46|3642.2|3642.2|3644.74|3644.74|3642.2|3642.2|0
1688716200000|2023-07-07 07:50:00|3640.93|3640.93|3644.38|3644.38|3644.38|3644.38|3639.13|3639.13|0
1688716500000|2023-07-07 07:55:00|3648.2|3648.2|3649.57|3649.57|3649.57|3649.57|3648.2|3648.2|0
1688716800000|2023-07-07 08:00:00|3647.02|3647.02|3643.67|3643.67|3647.48|3647.48|3643.67|3643.67|0
1688717100000|2023-07-07 08:05:00|3642.4|3642.4|3643.36|3643.36|3644.55|3644.55|3642|3642|0
1688717400000|2023-07-07 08:10:00|3639.54|3639.54|3643.16|3643.16|3643.16|3643.16|3636.8|3636.8|0
1688717700000|2023-07-07 08:15:00|3643.55|3643.55|3646.3|3646.3|3646.39|3646.39|3643.55|3643.55|0
1688718000000|2023-07-07 08:20:00|3646.2|3646.2|3648.74|3648.74|3648.74|3648.74|3646.2|3646.2|0
1688718300000|2023-07-07 08:25:00|3646.2|3646.2|3644.66|3644.66|3646.2|3646.2|3643.39|3643.39|0
1688718600000|2023-07-07 08:30:00|3644.76|3644.76|3642.76|3642.76|3644.76|3644.76|3641.65|3641.65|0
1688718900000|2023-07-07 08:35:00|3644.03|3644.03|3647.85|3647.85|3647.85|3647.85|3644.03|3644.03|0
1688719200000|2023-07-07 08:40:00|3646.58|3646.58|3646.48|3646.48|3646.58|3646.58|3646.28|3646.28|0
1688719500000|2023-07-07 08:45:00|3642.66|3642.66|3650.32|3650.32|3650.32|3650.32|3642.66|3642.66|0
1688719800000|2023-07-07 08:50:00|3652.87|3652.87|3653.03|3653.03|3655.58|3655.58|3652.7|3652.7|0
1688720100000|2023-07-07 08:55:00|3654.31|3654.31|3655.77|3655.77|3655.77|3655.77|3654.31|3654.31|0
1688720400000|2023-07-07 09:00:00|3657.05|3657.05|3662.56|3662.56|3662.56|3662.56|3656.98|3656.98|0
1688720700000|2023-07-07 09:05:00|3670.19|3670.19|3675.8|3675.8|3675.8|3675.8|3670.19|3670.19|0
1688721000000|2023-07-07 09:10:00|3675.6|3675.6|3677.01|3677.01|3682.1|3682.1|3675.6|3675.6|0
1688721300000|2023-07-07 09:15:00|3674.47|3674.47|3674.47|3674.47|3677.01|3677.01|3671.93|3671.93|0
1688721600000|2023-07-07 09:20:00|3671.93|3671.93|3667.75|3667.75|3671.93|3671.93|3667.75|3667.75|0
1688721900000|2023-07-07 09:25:00|3669.02|3669.02|3664.13|3664.13|3669.02|3669.02|3663.93|3663.93|0
1688722200000|2023-07-07 09:30:00|3665.4|3665.4|3663.53|3663.53|3665.4|3665.4|3662.26|3662.26|0
1688722500000|2023-07-07 09:35:00|3663.7|3663.7|3666.63|3666.63|3667.91|3667.91|3663.7|3663.7|0
1688722800000|2023-07-07 09:40:00|3666.73|3666.73|3671.28|3671.28|3671.38|3671.38|3666.73|3666.73|0
1688723100000|2023-07-07 09:45:00|3672.55|3672.55|3671.28|3671.28|3672.65|3672.65|3671.28|3671.28|0
1688723400000|2023-07-07 09:50:00|3671.09|3671.09|3670.15|3670.15|3671.42|3671.42|3669.81|3669.81|0
1688723700000|2023-07-07 09:55:00|3668.87|3668.87|3667.77|3667.77|3669.04|3669.04|3667.77|3667.77|0
1688724000000|2023-07-07 10:00:00|3668.1|3668.1|3665|3665|3668.1|3668.1|3663.73|3663.73|0
1688724300000|2023-07-07 10:05:00|3665.1|3665.1|3669.3|3669.3|3669.3|3669.3|3665.1|3665.1|0
1688724600000|2023-07-07 10:10:00|3669.11|3669.11|3671.65|3671.65|3671.65|3671.65|3669.11|3669.11|0
1688724900000|2023-07-07 10:15:00|3672.92|3672.92|3693.47|3693.47|3693.47|3693.47|3672.92|3672.92|0
1688725200000|2023-07-07 10:20:00|3690.93|3690.93|3688.55|3688.55|3691.09|3691.09|3688.55|3688.55|0
1688725500000|2023-07-07 10:25:00|3688.88|3688.88|3690.45|3690.45|3691.72|3691.72|3688.88|3688.88|0
1688725800000|2023-07-07 10:30:00|3689.18|3689.18|3690.75|3690.75|3690.75|3690.75|3689.18|3689.18|0
1688726100000|2023-07-07 10:35:00|3689.47|3689.47|3692.02|3692.02|3692.02|3692.02|3689.47|3689.47|0
1688726400000|2023-07-07 10:40:00|3693.29|3693.29|3695.83|3695.83|3695.83|3695.83|3693.29|3693.29|0
1688726700000|2023-07-07 10:45:00|3694.56|3694.56|3695.34|3695.34|3695.83|3695.83|3694.56|3694.56|0
1688727300000|2023-07-07 10:55:00|3694.07|3694.07|3697.79|3697.79|3697.89|3697.89|3694.07|3694.07|0
1688727600000|2023-07-07 11:00:00|3696.52|3696.52|3696.52|3696.52|3700.33|3700.33|3696.52|3696.52|0
1688727900000|2023-07-07 11:05:00|3697.79|3697.79|3697.49|3697.49|3700.33|3700.33|3694.95|3694.95|0
1688728200000|2023-07-07 11:10:00|3696.22|3696.22|3692.4|3692.4|3696.22|3696.22|3692.4|3692.4|0
1688728500000|2023-07-07 11:15:00|3691.13|3691.13|3690.74|3690.74|3694.56|3694.56|3690.74|3690.74|0
1688728800000|2023-07-07 11:20:00|3690.64|3690.64|3691.62|3691.62|3691.72|3691.72|3690.44|3690.44|0
1688729100000|2023-07-07 11:25:00|3691.72|3691.72|3696.93|3696.93|3696.93|3696.93|3691.72|3691.72|0
1688729400000|2023-07-07 11:30:00|3696.74|3696.74|3690.47|3690.47|3699.28|3699.28|3690.47|3690.47|0
1688729700000|2023-07-07 11:35:00|3687.93|3687.93|3687.73|3687.73|3689.2|3689.2|3687.73|3687.73|0
1688730000000|2023-07-07 11:40:00|3690.28|3690.28|3690.28|3690.28|3691.55|3691.55|3689.01|3689.01|0
1688730300000|2023-07-07 11:45:00|3689.01|3689.01|3690.95|3690.95|3691.12|3691.12|3688.91|3688.91|0
1688730600000|2023-07-07 11:50:00|3692.22|3692.22|3692.21|3692.21|3692.41|3692.41|3692.21|3692.21|0
1688730900000|2023-07-07 11:55:00|3690.94|3690.94|3686.05|3686.05|3691.13|3691.13|3686.05|3686.05|0
1688731200000|2023-07-07 12:00:00|3684.77|3684.77|3686.01|3686.01|3686.01|3686.01|3682.2|3682.2|0
1688731500000|2023-07-07 12:05:00|3687.29|3687.29|3687.29|3687.29|3687.29|3687.29|3687.29|3687.29|0
1688731800000|2023-07-07 12:10:00|3686.01|3686.01|3682.4|3682.4|3686.21|3686.21|3682.4|3682.4|0
1688732100000|2023-07-07 12:15:00|3682.2|3682.2|3674.57|3674.57|3682.2|3682.2|3674.57|3674.57|0
1688732400000|2023-07-07 12:20:00|3675.84|3675.84|3675.64|3675.64|3680.93|3680.93|3675.64|3675.64|0
1688732700000|2023-07-07 12:25:00|3676.91|3676.91|3673|3673|3677.01|3677.01|3673|3673|0
1688733000000|2023-07-07 12:30:00|3675.54|3675.54|3695.41|3695.41|3697.02|3697.02|3675.54|3675.54|0
1688733300000|2023-07-07 12:35:00|3691.6|3691.6|3679.98|3679.98|3691.6|3691.6|3677.44|3677.44|0
1688733600000|2023-07-07 12:40:00|3679.65|3679.65|3673.77|3673.77|3679.81|3679.81|3671.23|3671.23|0
1688733900000|2023-07-07 12:45:00|3671.23|3671.23|3671.23|3671.23|3671.23|3671.23|3668.69|3668.69|0
1688734200000|2023-07-07 12:50:00|3676.32|3676.32|3681.9|3681.9|3681.9|3681.9|3676.32|3676.32|0
1688734500000|2023-07-07 12:55:00|3680.63|3680.63|3680.63|3680.63|3683.17|3683.17|3679.35|3679.35|0
1688734800000|2023-07-07 13:00:00|3674.27|3674.27|3672.8|3672.8|3674.27|3674.27|3672.8|3672.8|0
1688735100000|2023-07-07 13:05:00|3674.07|3674.07|3669.36|3669.36|3674.07|3674.07|3667.15|3667.15|0
1688735400000|2023-07-07 13:10:00|3669.69|3669.69|3669.89|3669.89|3673.71|3673.71|3669.69|3669.69|0
1688735700000|2023-07-07 13:15:00|3668.62|3668.62|3664.64|3664.64|3668.62|3668.62|3662.09|3662.09|0
1688736000000|2023-07-07 13:20:00|3665.91|3665.91|3665.74|3665.74|3665.91|3665.91|3663.36|3663.36|0
1688736300000|2023-07-07 13:25:00|3665.84|3665.84|3663.2|3663.2|3665.84|3665.84|3663.2|3663.2|0
1688736600000|2023-07-07 13:30:00|3664.67|3664.67|3669.75|3669.75|3669.75|3669.75|3662.12|3662.12|0
1688736900000|2023-07-07 13:35:00|3669.95|3669.95|3668.58|3668.58|3669.95|3669.95|3663.29|3663.29|0
1688737200000|2023-07-07 13:40:00|3668.28|3668.28|3664.13|3664.13|3668.28|3668.28|3659.12|3659.12|0
1688737500000|2023-07-07 13:45:00|3664.23|3664.23|3672.05|3672.05|3673.32|3673.32|3664.23|3664.23|0
1688737800000|2023-07-07 13:50:00|3673.32|3673.32|3674.27|3674.27|3675.86|3675.86|3673.32|3673.32|0
1688738100000|2023-07-07 13:55:00|3673|3673|3674.47|3674.47|3676.04|3676.04|3673|3673|0
1688738400000|2023-07-07 14:00:00|3674.67|3674.67|3677.6|3677.6|3677.6|3677.6|3673.39|3673.39|0
1688738700000|2023-07-07 14:05:00|3676.33|3676.33|3675.87|3675.87|3678.88|3678.88|3675.06|3675.06|0
1688739000000|2023-07-07 14:10:00|3674.6|3674.6|3674.79|3674.79|3677.24|3677.24|3674.6|3674.6|0
1688739300000|2023-07-07 14:15:00|3673.52|3673.52|3675.82|3675.82|3676.07|3676.07|3672.25|3672.25|0
1688739600000|2023-07-07 14:20:00|3678.36|3678.36|3678.96|3678.96|3678.96|3678.96|3677.09|3677.09|0
1688739900000|2023-07-07 14:25:00|3677.69|3677.69|3676.71|3676.71|3679.15|3679.15|3676.41|3676.41|0
1688740200000|2023-07-07 14:30:00|3676.61|3676.61|3672.53|3672.53|3677.72|3677.72|3672.26|3672.26|0
1688740500000|2023-07-07 14:35:00|3671.26|3671.26|3670.11|3670.11|3675.2|3675.2|3669.79|3669.79|0
1688740800000|2023-07-07 14:40:00|3669.95|3669.95|3672.76|3672.76|3674.03|3674.03|3669.95|3669.95|0
1688741100000|2023-07-07 14:45:00|3674.03|3674.03|3674.36|3674.36|3675.83|3675.83|3674.03|3674.03|0
1688741400000|2023-07-07 14:50:00|3674.56|3674.56|3673.3|3673.3|3677.04|3677.04|3673.3|3673.3|0
1688741700000|2023-07-07 14:55:00|3674.57|3674.57|3675.94|3675.94|3675.94|3675.94|3670.76|3670.76|0
1688742000000|2023-07-07 15:00:00|3676.11|3676.11|3679.93|3679.93|3680.02|3680.02|3676.11|3676.11|0
1688742300000|2023-07-07 15:05:00|3680.09|3680.09|3680.09|3680.09|3681.37|3681.37|3680.09|3680.09|0
1688742600000|2023-07-07 15:10:00|3679.91|3679.91|3678.82|3678.82|3681.28|3681.28|3678.64|3678.64|0
1688742900000|2023-07-07 15:15:00|3678.64|3678.64|3676.21|3676.21|3678.74|3678.74|3676.19|3676.19|0
1688743200000|2023-07-07 15:20:00|3676.31|3676.31|3678.98|3678.98|3679.15|3679.15|3675.04|3675.04|0
1688743500000|2023-07-07 15:25:00|3678.88|3678.88|3673.23|3673.23|3678.88|3678.88|3673.23|3673.23|0
1688973300000|2023-07-10 07:15:00|3678.61|3678.61|3676.51|3676.51|3681.18|3681.18|3676.51|3676.51|0
1688973600000|2023-07-10 07:20:00|3677.78|3677.78|3676|3676|3681.08|3681.08|3676|3676|0
1688973900000|2023-07-10 07:25:00|3677.27|3677.27|3673.45|3673.45|3681.08|3681.08|3669.64|3669.64|0
1688974200000|2023-07-10 07:30:00|3673.62|3673.62|3671.41|3671.41|3673.62|3673.62|3664.72|3664.72|0
1688974500000|2023-07-10 07:35:00|3671.74|3671.74|3678.21|3678.21|3678.21|3678.21|3671.74|3671.74|0
1688974800000|2023-07-10 07:40:00|3676.93|3676.93|3689.85|3689.85|3691.12|3691.12|3676.93|3676.93|0
1688975100000|2023-07-10 07:45:00|3693.67|3693.67|3689.85|3689.85|3693.67|3693.67|3687.31|3687.31|0
1688975400000|2023-07-10 07:50:00|3691.12|3691.12|3692.98|3692.98|3693.86|3693.86|3691.12|3691.12|0
1688975700000|2023-07-10 07:55:00|3692.89|3692.89|3690.34|3690.34|3694.16|3694.16|3687.8|3687.8|0
1688976000000|2023-07-10 08:00:00|3690.17|3690.17|3692.29|3692.29|3692.29|3692.29|3689.74|3689.74|0
1688976300000|2023-07-10 08:05:00|3693.56|3693.56|3696.88|3696.88|3696.88|3696.88|3693.36|3693.36|0
1688976600000|2023-07-10 08:10:00|3698.16|3698.16|3698.16|3698.16|3698.16|3698.16|3698.16|3698.16|0
1688977200000|2023-07-10 08:20:00|3696.88|3696.88|3703.79|3703.79|3703.79|3703.79|3696.88|3696.88|0
1688977500000|2023-07-10 08:25:00|3703.89|3703.89|3702.35|3702.35|3703.89|3703.89|3702.35|3702.35|0
1688977800000|2023-07-10 08:30:00|3701.08|3701.08|3699.81|3699.81|3701.08|3701.08|3698.54|3698.54|0
1688978100000|2023-07-10 08:35:00|3701.08|3701.08|3702.35|3702.35|3702.35|3702.35|3701.08|3701.08|0
1688978400000|2023-07-10 08:40:00|3703.62|3703.62|3707.05|3707.05|3707.05|3707.05|3703.23|3703.23|0
1688978700000|2023-07-10 08:45:00|3708.32|3708.32|3708.32|3708.32|3713.41|3713.41|3707.05|3707.05|0
1688979000000|2023-07-10 08:50:00|3707.05|3707.05|3705.41|3705.41|3708.32|3708.32|3704.5|3704.5|0
1688979300000|2023-07-10 08:55:00|3706.68|3706.68|3709.23|3709.23|3709.23|3709.23|3706.68|3706.68|0
1688979600000|2023-07-10 09:00:00|3710.5|3710.5|3711.77|3711.77|3711.77|3711.77|3710.5|3710.5|0
1688979900000|2023-07-10 09:05:00|3711.97|3711.97|3710.7|3710.7|3711.97|3711.97|3710.7|3710.7|0
1688980200000|2023-07-10 09:10:00|3709.42|3709.42|3710.24|3710.24|3713.24|3713.24|3709.42|3709.42|0
1688980500000|2023-07-10 09:15:00|3710.44|3710.44|3709|3709|3710.63|3710.63|3707.73|3707.73|0
1688980800000|2023-07-10 09:20:00|3707.73|3707.73|3718.2|3718.2|3719.17|3719.17|3707.73|3707.73|0
1688981100000|2023-07-10 09:25:00|3716.93|3716.93|3716.73|3716.73|3716.93|3716.93|3715.65|3715.65|0
1688981400000|2023-07-10 09:30:00|3718|3718|3719.27|3719.27|3719.27|3719.27|3718|3718|0
1688981700000|2023-07-10 09:35:00|3720.54|3720.54|3718|3718|3720.54|3720.54|3718|3718|0
1688982000000|2023-07-10 09:40:00|3719.27|3719.27|3720.38|3720.38|3720.38|3720.38|3719.11|3719.11|0
1688982300000|2023-07-10 09:45:00|3719.11|3719.11|3718.92|3718.92|3719.11|3719.11|3718.92|3718.92|0
1688982600000|2023-07-10 09:50:00|3718.83|3718.83|3718.83|3718.83|3718.83|3718.83|3718.83|3718.83|0
1688982900000|2023-07-10 09:55:00|3721.37|3721.37|3723.27|3723.27|3723.27|3723.27|3721.37|3721.37|0
1688983200000|2023-07-10 10:00:00|3722|3722|3719.29|3719.29|3722|3722|3719.29|3719.29|0
1688983500000|2023-07-10 10:05:00|3719.09|3719.09|3719.27|3719.27|3719.27|3719.27|3719.09|3719.09|0
1688983800000|2023-07-10 10:10:00|3719.44|3719.44|3719.61|3719.61|3719.61|3719.61|3719.44|3719.44|0
1688984100000|2023-07-10 10:15:00|3718.33|3718.33|3720.88|3720.88|3720.88|3720.88|3715.79|3715.79|0
1688984400000|2023-07-10 10:20:00|3723.42|3723.42|3722.15|3722.15|3724.69|3724.69|3722.15|3722.15|0
1688984700000|2023-07-10 10:25:00|3719.61|3719.61|3719.7|3719.7|3719.7|3719.7|3719.61|3719.61|0
1688985000000|2023-07-10 10:30:00|3719.9|3719.9|3719.73|3719.73|3722.44|3722.44|3719.73|3719.73|0
1688985300000|2023-07-10 10:35:00|3718.46|3718.46|3716.61|3716.61|3718.86|3718.86|3716.31|3716.31|0
1688985600000|2023-07-10 10:40:00|3716.31|3716.31|3723.05|3723.05|3723.05|3723.05|3716.21|3716.21|0
1688985900000|2023-07-10 10:45:00|3722.95|3722.95|3723.05|3723.05|3723.05|3723.05|3722.95|3722.95|0
1688986200000|2023-07-10 10:50:00|3724.32|3724.32|3727.16|3727.16|3728.14|3728.14|3724.32|3724.32|0
1688986500000|2023-07-10 10:55:00|3725.89|3725.89|3727.16|3727.16|3727.16|3727.16|3725.89|3725.89|0
1688987100000|2023-07-10 11:05:00|3728.43|3728.43|3729.7|3729.7|3729.7|3729.7|3728.43|3728.43|0
1688987400000|2023-07-10 11:10:00|3728.43|3728.43|3727.46|3727.46|3728.43|3728.43|3727.16|3727.16|0
1688987700000|2023-07-10 11:15:00|3727.64|3727.64|3727.82|3727.82|3729.09|3729.09|3727.64|3727.64|0
1688988000000|2023-07-10 11:20:00|3727.92|3727.92|3730.66|3730.66|3730.76|3730.76|3727.82|3727.82|0
1688988300000|2023-07-10 11:25:00|3729.39|3729.39|3731.93|3731.93|3731.93|3731.93|3728.12|3728.12|0
1688988600000|2023-07-10 11:30:00|3732.42|3732.42|3729.29|3729.29|3732.42|3732.42|3729.29|3729.29|0
1688988900000|2023-07-10 11:35:00|3730.56|3730.56|3730.56|3730.56|3730.56|3730.56|3730.56|3730.56|0
1688989200000|2023-07-10 11:40:00|3731.15|3731.15|3731.25|3731.25|3731.25|3731.25|3731.15|3731.15|0
1688989500000|2023-07-10 11:45:00|3731.45|3731.45|3727.56|3727.56|3731.45|3731.45|3726.29|3726.29|0
1688989800000|2023-07-10 11:50:00|3728.83|3728.83|3728.83|3728.83|3728.83|3728.83|3728.83|3728.83|0
1688990100000|2023-07-10 11:55:00|3729.03|3729.03|3727.76|3727.76|3730.4|3730.4|3725.02|3725.02|0
1688990400000|2023-07-10 12:00:00|3729.03|3729.03|3730.3|3730.3|3730.3|3730.3|3729.03|3729.03|0
1688990700000|2023-07-10 12:05:00|3730.5|3730.5|3729.23|3729.23|3730.5|3730.5|3729.23|3729.23|0
1688991000000|2023-07-10 12:10:00|3729.39|3729.39|3729.39|3729.39|3729.39|3729.39|3729.39|3729.39|0
1688991300000|2023-07-10 12:15:00|3729.2|3729.2|3729.39|3729.39|3729.39|3729.39|3729.2|3729.2|0
1688991600000|2023-07-10 12:20:00|3728.12|3728.12|3730.67|3730.67|3730.67|3730.67|3728.12|3728.12|0
1688991900000|2023-07-10 12:25:00|3729.39|3729.39|3729.66|3729.66|3729.66|3729.66|3729.39|3729.39|0
1688992200000|2023-07-10 12:30:00|3728.39|3728.39|3728.39|3728.39|3728.39|3728.39|3728.39|3728.39|0
1688992800000|2023-07-10 12:40:00|3727.11|3727.11|3724.18|3724.18|3728.19|3728.19|3724.18|3724.18|0
1688993100000|2023-07-10 12:45:00|3725.45|3725.45|3725.25|3725.25|3725.45|3725.45|3724.18|3724.18|0
1688993400000|2023-07-10 12:50:00|3726.52|3726.52|3725.25|3725.25|3726.52|3726.52|3725.25|3725.25|0
1688993700000|2023-07-10 12:55:00|3725.45|3725.45|3726.72|3726.72|3726.72|3726.72|3725.45|3725.45|0
1688994000000|2023-07-10 13:00:00|3727.99|3727.99|3728.39|3728.39|3728.39|3728.39|3727.99|3727.99|0
1688994300000|2023-07-10 13:05:00|3728.57|3728.57|3727.45|3727.45|3728.67|3728.67|3727.06|3727.06|0
1688994600000|2023-07-10 13:10:00|3726.18|3726.18|3728.44|3728.44|3728.73|3728.73|3724.91|3724.91|0
1688994900000|2023-07-10 13:15:00|3728.63|3728.63|3730|3730|3730|3730|3728.63|3728.63|0
1688995200000|2023-07-10 13:20:00|3728.73|3728.73|3727.46|3727.46|3728.73|3728.73|3727.46|3727.46|0
1688995500000|2023-07-10 13:25:00|3726.19|3726.19|3723.74|3723.74|3726.19|3726.19|3720.71|3720.71|0
1688995800000|2023-07-10 13:30:00|3725.02|3725.02|3729.32|3729.32|3729.32|3729.32|3725.02|3725.02|0
1688996100000|2023-07-10 13:35:00|3730.59|3730.59|3734.41|3734.41|3734.51|3734.51|3730.4|3730.4|0
1688996400000|2023-07-10 13:40:00|3735.68|3735.68|3737.42|3737.42|3738.59|3738.59|3735.68|3735.68|0
1688996700000|2023-07-10 13:45:00|3738.69|3738.69|3740.64|3740.64|3741.33|3741.33|3738.69|3738.69|0
1688997000000|2023-07-10 13:50:00|3739.37|3739.37|3739.76|3739.76|3739.86|3739.86|3737.02|3737.02|0
1688997300000|2023-07-10 13:55:00|3738.49|3738.49|3741.2|3741.2|3741.2|3741.2|3737.22|3737.22|0
1688997600000|2023-07-10 14:00:00|3741.39|3741.39|3750.96|3750.96|3751.13|3751.13|3741.39|3741.39|0
1688997900000|2023-07-10 14:05:00|3751.06|3751.06|3755.27|3755.27|3755.27|3755.27|3751.06|3751.06|0
1688998200000|2023-07-10 14:10:00|3755.45|3755.45|3755.07|3755.07|3755.45|3755.45|3751.45|3751.45|0
1688998500000|2023-07-10 14:15:00|3756.35|3756.35|3755.13|3755.13|3758.58|3758.58|3753.79|3753.79|0
1688998800000|2023-07-10 14:20:00|3756.41|3756.41|3754.7|3754.7|3756.57|3756.57|3753.26|3753.26|0
1688999100000|2023-07-10 14:25:00|3754.6|3754.6|3753.04|3753.04|3755.19|3755.19|3752.36|3752.36|0
1688999400000|2023-07-10 14:30:00|3753.24|3753.24|3753.63|3753.63|3754.91|3754.91|3753.14|3753.14|0
1688999700000|2023-07-10 14:35:00|3752.36|3752.36|3753.73|3753.73|3753.73|3753.73|3751.09|3751.09|0
1689000000000|2023-07-10 14:40:00|3752.46|3752.46|3752.36|3752.36|3753.73|3753.73|3752.36|3752.36|0
1689000300000|2023-07-10 14:45:00|3752.46|3752.46|3755.76|3755.76|3755.76|3755.76|3752.46|3752.46|0
1689000600000|2023-07-10 14:50:00|3755.57|3755.57|3752.74|3752.74|3755.57|3755.57|3752.74|3752.74|0
1689000900000|2023-07-10 14:55:00|3752.94|3752.94|3754.21|3754.21|3755.48|3755.48|3752.94|3752.94|0
1689001200000|2023-07-10 15:00:00|3752.94|3752.94|3750.39|3750.39|3752.94|3752.94|3750.39|3750.39|0
1689001500000|2023-07-10 15:05:00|3749.12|3749.12|3749.8|3749.8|3753.12|3753.12|3747.85|3747.85|0
1689001800000|2023-07-10 15:10:00|3749.62|3749.62|3751.37|3751.37|3751.55|3751.55|3749.62|3749.62|0
1689002100000|2023-07-10 15:15:00|3751.27|3751.27|3752.7|3752.7|3754.26|3754.26|3751.27|3751.27|0
1689002400000|2023-07-10 15:20:00|3751.42|3751.42|3756.61|3756.61|3756.61|3756.61|3751.42|3751.42|0
1689002700000|2023-07-10 15:25:00|3756.81|3756.81|3754.07|3754.07|3756.81|3756.81|3754.07|3754.07|0
1689059700000|2023-07-11 07:15:00|3771.54|3771.54|3777.64|3777.64|3779.34|3779.34|3771.54|3771.54|0
1689060000000|2023-07-11 07:20:00|3776.37|3776.37|3775.68|3775.68|3777.82|3777.82|3775.18|3775.18|0
1689060300000|2023-07-11 07:25:00|3775.39|3775.39|3778.52|3778.52|3778.52|3778.52|3772.94|3772.94|0
1689060600000|2023-07-11 07:30:00|3775.98|3775.98|3777.69|3777.69|3777.69|3777.69|3773.43|3773.43|0
1689060900000|2023-07-11 07:35:00|3773.88|3773.88|3773.88|3773.88|3775.15|3775.15|3773.88|3773.88|0
1689061200000|2023-07-11 07:40:00|3773.71|3773.71|3773.71|3773.71|3773.71|3773.71|3771.17|3771.17|0
1689061500000|2023-07-11 07:45:00|3774.98|3774.98|3779.08|3779.08|3779.08|3779.08|3774.98|3774.98|0
1689061800000|2023-07-11 07:50:00|3780.35|3780.35|3779.08|3779.08|3782.9|3782.9|3776.54|3776.54|0
1689062100000|2023-07-11 07:55:00|3777.81|3777.81|3770.42|3770.42|3777.81|3777.81|3769.15|3769.15|0
1689062400000|2023-07-11 08:00:00|3769.15|3769.15|3771.2|3771.2|3771.2|3771.2|3767.38|3767.38|0
1689062700000|2023-07-11 08:05:00|3772.47|3772.47|3773.74|3773.74|3773.74|3773.74|3772.47|3772.47|0
1689063000000|2023-07-11 08:10:00|3775.01|3775.01|3775.38|3775.38|3776.65|3776.65|3775.01|3775.01|0
1689063300000|2023-07-11 08:15:00|3775.2|3775.2|3775.3|3775.3|3776.57|3776.57|3774.02|3774.02|0
1689063600000|2023-07-11 08:20:00|3775.1|3775.1|3773.83|3773.83|3775.1|3775.1|3772.55|3772.55|0
1689063900000|2023-07-11 08:25:00|3772.55|3772.55|3770.03|3770.03|3774.01|3774.01|3770.03|3770.03|0
1689064200000|2023-07-11 08:30:00|3771.3|3771.3|3770.61|3770.61|3772.57|3772.57|3768.16|3768.16|0
1689064500000|2023-07-11 08:35:00|3769.34|3769.34|3762.65|3762.65|3769.34|3769.34|3762.65|3762.65|0
1689064800000|2023-07-11 08:40:00|3758.84|3758.84|3761.8|3761.8|3761.8|3761.8|3758.54|3758.54|0
1689065100000|2023-07-11 08:45:00|3759.25|3759.25|3761.8|3761.8|3761.8|3761.8|3759.25|3759.25|0
1689065400000|2023-07-11 08:50:00|3764.34|3764.34|3764.34|3764.34|3764.34|3764.34|3761.8|3761.8|0
1689065700000|2023-07-11 08:55:00|3764.64|3764.64|3763.42|3763.42|3768.85|3768.85|3763.42|3763.42|0
1689066000000|2023-07-11 09:00:00|3764.7|3764.7|3763.42|3763.42|3764.7|3764.7|3762.15|3762.15|0
1689066300000|2023-07-11 09:05:00|3765.97|3765.97|3765.67|3765.67|3765.97|3765.97|3765.67|3765.67|0
1689066600000|2023-07-11 09:10:00|3764.4|3764.4|3762.48|3762.48|3764.4|3764.4|3762.48|3762.48|0
1689066900000|2023-07-11 09:15:00|3762.28|3762.28|3758.07|3758.07|3762.48|3762.48|3756.8|3756.8|0
1689067200000|2023-07-11 09:20:00|3757.78|3757.78|3758.14|3758.14|3758.24|3758.24|3757.78|3757.78|0
1689067500000|2023-07-11 09:25:00|3758.24|3758.24|3758.04|3758.04|3758.24|3758.24|3758.04|3758.04|0
1689067800000|2023-07-11 09:30:00|3759.32|3759.32|3758.92|3758.92|3759.32|3759.32|3758.92|3758.92|0
1689068100000|2023-07-11 09:35:00|3759.42|3759.42|3760.53|3760.53|3761.99|3761.99|3759.42|3759.42|0
1689068400000|2023-07-11 09:40:00|3760.83|3760.83|3763.18|3763.18|3763.18|3763.18|3760.63|3760.63|0
1689068700000|2023-07-11 09:45:00|3763.34|3763.34|3765.89|3765.89|3769.7|3769.7|3763.34|3763.34|0
1689069000000|2023-07-11 09:50:00|3766.05|3766.05|3766.03|3766.03|3766.05|3766.05|3765.66|3765.66|0
1689069300000|2023-07-11 09:55:00|3766.22|3766.22|3766.32|3766.32|3766.32|3766.32|3765.05|3765.05|0
1689069600000|2023-07-11 10:00:00|3766.49|3766.49|3766.78|3766.78|3766.78|3766.78|3766.49|3766.49|0
1689069900000|2023-07-11 10:05:00|3766.49|3766.49|3767.94|3767.94|3767.94|3767.94|3766.49|3766.49|0
1689070200000|2023-07-11 10:10:00|3766.67|3766.67|3765.59|3765.59|3766.67|3766.67|3765.4|3765.4|0
1689070500000|2023-07-11 10:15:00|3764.32|3764.32|3759.73|3759.73|3764.32|3764.32|3759.73|3759.73|0
1689070800000|2023-07-11 10:20:00|3759.55|3759.55|3761.91|3761.91|3762.1|3762.1|3759.55|3759.55|0
1689071100000|2023-07-11 10:25:00|3763.19|3763.19|3763.19|3763.19|3763.19|3763.19|3763.19|3763.19|0
1689071400000|2023-07-11 10:30:00|3764.46|3764.46|3765.73|3765.73|3765.73|3765.73|3764.46|3764.46|0
1689071700000|2023-07-11 10:35:00|3767|3767|3769.54|3769.54|3769.54|3769.54|3767|3767|0
1689072000000|2023-07-11 10:40:00|3769.35|3769.35|3767.2|3767.2|3769.74|3769.74|3765.93|3765.93|0
1689072900000|2023-07-11 10:55:00|3768.47|3768.47|3768.47|3768.47|3768.47|3768.47|3768.47|3768.47|0
1689073200000|2023-07-11 11:00:00|3767.2|3767.2|3772.12|3772.12|3772.12|3772.12|3767.03|3767.03|0
1689073500000|2023-07-11 11:05:00|3773.39|3773.39|3772.12|3772.12|3773.39|3773.39|3772.12|3772.12|0
1689073800000|2023-07-11 11:10:00|3772.02|3772.02|3772.02|3772.02|3772.02|3772.02|3772.02|3772.02|0
1689074100000|2023-07-11 11:15:00|3775.84|3775.84|3775.84|3775.84|3775.84|3775.84|3774.56|3774.56|0
1689074400000|2023-07-11 11:20:00|3775.44|3775.44|3775.15|3775.15|3776.42|3776.42|3775.05|3775.05|0
1689074700000|2023-07-11 11:25:00|3775.25|3775.25|3775.44|3775.44|3775.44|3775.44|3775.25|3775.25|0
1689075000000|2023-07-11 11:30:00|3776.72|3776.72|3774.17|3774.17|3776.72|3776.72|3774.17|3774.17|0
1689075300000|2023-07-11 11:35:00|3772.9|3772.9|3772.7|3772.7|3772.9|3772.9|3772.7|3772.7|0
1689075600000|2023-07-11 11:40:00|3770.16|3770.16|3765.85|3765.85|3770.16|3770.16|3765.85|3765.85|0
1689075900000|2023-07-11 11:45:00|3767.12|3767.12|3772.87|3772.87|3772.87|3772.87|3767.12|3767.12|0
1689076200000|2023-07-11 11:50:00|3773.07|3773.07|3776.98|3776.98|3776.98|3776.98|3773.07|3773.07|0
1689076500000|2023-07-11 11:55:00|3776.65|3776.65|3778.09|3778.09|3778.09|3778.09|3775.54|3775.54|0
1689076800000|2023-07-11 12:00:00|3779.36|3779.36|3778.09|3778.09|3779.36|3779.36|3778.09|3778.09|0
1689077100000|2023-07-11 12:05:00|3780.63|3780.63|3781.9|3781.9|3781.9|3781.9|3780.63|3780.63|0
1689077400000|2023-07-11 12:10:00|3781.74|3781.74|3784.28|3784.28|3784.28|3784.28|3781.74|3781.74|0
1689077700000|2023-07-11 12:15:00|3783.01|3783.01|3783.01|3783.01|3783.01|3783.01|3783.01|3783.01|0
1689078000000|2023-07-11 12:20:00|3786.82|3786.82|3789.27|3789.27|3789.27|3789.27|3786.72|3786.72|0
1689078300000|2023-07-11 12:25:00|3791.81|3791.81|3794.26|3794.26|3794.26|3794.26|3791.71|3791.71|0
1689078600000|2023-07-11 12:30:00|3795.53|3795.53|3799.74|3799.74|3799.74|3799.74|3792.99|3792.99|0
1689078900000|2023-07-11 12:35:00|3801.01|3801.01|3798.83|3798.83|3802.28|3802.28|3795.92|3795.92|0
1689079200000|2023-07-11 12:40:00|3800.1|3800.1|3801.56|3801.56|3801.56|3801.56|3800.1|3800.1|0
1689079500000|2023-07-11 12:45:00|3801.38|3801.38|3799.91|3799.91|3801.38|3801.38|3798.64|3798.64|0
1689079800000|2023-07-11 12:50:00|3798.64|3798.64|3799.51|3799.51|3799.51|3799.51|3798.24|3798.24|0
1689080100000|2023-07-11 12:55:00|3799.7|3799.7|3799.86|3799.86|3801.13|3801.13|3799.7|3799.7|0
1689080400000|2023-07-11 13:00:00|3798.59|3798.59|3798|3798|3798.59|3798.59|3797.9|3797.9|0
1689080700000|2023-07-11 13:05:00|3796.73|3796.73|3792.43|3792.43|3797.12|3797.12|3792.43|3792.43|0
1689081000000|2023-07-11 13:10:00|3791.16|3791.16|3788.11|3788.11|3791.16|3791.16|3788.11|3788.11|0
1689081300000|2023-07-11 13:15:00|3789.38|3789.38|3789.29|3789.29|3791.84|3791.84|3789.29|3789.29|0
1689081600000|2023-07-11 13:20:00|3790.56|3790.56|3787.11|3787.11|3790.93|3790.93|3787.01|3787.01|0
1689081900000|2023-07-11 13:25:00|3787.28|3787.28|3790.56|3790.56|3790.56|3790.56|3785.94|3785.94|0
1689082200000|2023-07-11 13:30:00|3790.73|3790.73|3788.48|3788.48|3792.1|3792.1|3788.18|3788.18|0
1689082500000|2023-07-11 13:35:00|3789.75|3789.75|3790.83|3790.83|3791.02|3791.02|3785.94|3785.94|0
1689082800000|2023-07-11 13:40:00|3789.56|3789.56|3786.81|3786.81|3789.56|3789.56|3783|3783|0
1689083100000|2023-07-11 13:45:00|3784.27|3784.27|3789.82|3789.82|3789.82|3789.82|3783.1|3783.1|0
1689083400000|2023-07-11 13:50:00|3789.72|3789.72|3792.46|3792.46|3792.46|3792.46|3788.55|3788.55|0
1689083700000|2023-07-11 13:55:00|3793.73|3793.73|3796.47|3796.47|3796.47|3796.47|3792.46|3792.46|0
1689084000000|2023-07-11 14:00:00|3795.2|3795.2|3787.11|3787.11|3795.4|3795.4|3784.57|3784.57|0
1689084300000|2023-07-11 14:05:00|3785.84|3785.84|3785.94|3785.94|3788.58|3788.58|3784.57|3784.57|0
1689084600000|2023-07-11 14:10:00|3785.84|3785.84|3779.1|3779.1|3787.01|3787.01|3779.1|3779.1|0
1689084900000|2023-07-11 14:15:00|3779.2|3779.2|3782.04|3782.04|3782.43|3782.43|3775.97|3775.97|0
1689085200000|2023-07-11 14:20:00|3781.94|3781.94|3783.8|3783.8|3783.8|3783.8|3781.06|3781.06|0
1689085500000|2023-07-11 14:25:00|3786.34|3786.34|3785.44|3785.44|3789.07|3789.07|3785.44|3785.44|0
1689085800000|2023-07-11 14:30:00|3785.34|3785.34|3788.47|3788.47|3789.74|3789.74|3785.34|3785.34|0
1689086100000|2023-07-11 14:35:00|3789.74|3789.74|3791.42|3791.42|3791.42|3791.42|3789.65|3789.65|0
1689086400000|2023-07-11 14:40:00|3792.7|3792.7|3789.57|3789.57|3792.7|3792.7|3788.68|3788.68|0
1689086700000|2023-07-11 14:45:00|3789.37|3789.37|3788.33|3788.33|3789.6|3789.6|3787.05|3787.05|0
1689087000000|2023-07-11 14:50:00|3788.52|3788.52|3781.97|3781.97|3788.52|3788.52|3780.89|3780.89|0
1689087300000|2023-07-11 14:55:00|3780.69|3780.69|3779.23|3779.23|3780.69|3780.69|3778.15|3778.15|0
1689087600000|2023-07-11 15:00:00|3777.95|3777.95|3774.15|3774.15|3779.32|3779.32|3772.87|3772.87|0
1689087900000|2023-07-11 15:05:00|3772.88|3772.88|3775.12|3775.12|3775.12|3775.12|3771.61|3771.61|0
1689088200000|2023-07-11 15:10:00|3775.21|3775.21|3778.41|3778.41|3779.33|3779.33|3773.94|3773.94|0
1689088500000|2023-07-11 15:15:00|3782.22|3782.22|3785.38|3785.38|3785.55|3785.55|3782.22|3782.22|0
1689088800000|2023-07-11 15:20:00|3784.11|3784.11|3786.19|3786.19|3787.36|3787.36|3782.44|3782.44|0
1689089100000|2023-07-11 15:25:00|3785.99|3785.99|3783.71|3783.71|3785.99|3785.99|3780.78|3780.78|0
1689146100000|2023-07-12 07:15:00|3764.67|3764.67|3774.86|3774.86|3775.15|3775.15|3764.27|3764.27|0
1689146400000|2023-07-12 07:20:00|3774.66|3774.66|3777.3|3777.3|3781.12|3781.12|3774.66|3774.66|0
1689146700000|2023-07-12 07:25:00|3778.57|3778.57|3780.93|3780.93|3780.93|3780.93|3777.3|3777.3|0
1689147000000|2023-07-12 07:30:00|3781.32|3781.32|3776.82|3776.82|3781.62|3781.62|3774.1|3774.1|0
1689147300000|2023-07-12 07:35:00|3779.36|3779.36|3780.24|3780.24|3783.18|3783.18|3779.18|3779.18|0
1689147600000|2023-07-12 07:40:00|3780.14|3780.14|3785.82|3785.82|3788.53|3788.53|3780.14|3780.14|0
1689147900000|2023-07-12 07:45:00|3787.1|3787.1|3787|3787|3790.81|3790.81|3787|3787|0
1689148200000|2023-07-12 07:50:00|3787.54|3787.54|3789.35|3789.35|3789.35|3789.35|3787.54|3787.54|0
1689148500000|2023-07-12 07:55:00|3799.52|3799.52|3798.74|3798.74|3799.52|3799.52|3796.98|3796.98|0
1689148800000|2023-07-12 08:00:00|3798.84|3798.84|3804.32|3804.32|3804.42|3804.42|3798.84|3798.84|0
1689149100000|2023-07-12 08:05:00|3806.86|3806.86|3810|3810|3810.1|3810.1|3806.67|3806.67|0
1689149400000|2023-07-12 08:10:00|3810.5|3810.5|3816.66|3816.66|3816.66|3816.66|3810.3|3810.3|0
1689149700000|2023-07-12 08:15:00|3815.39|3815.39|3817.75|3817.75|3817.75|3817.75|3815.39|3815.39|0
1689150000000|2023-07-12 08:20:00|3817.65|3817.65|3812.11|3812.11|3817.83|3817.83|3812.11|3812.11|0
1689150300000|2023-07-12 08:25:00|3812.31|3812.31|3819.08|3819.08|3819.08|3819.08|3812.31|3812.31|0
1689150600000|2023-07-12 08:30:00|3819.18|3819.18|3821.62|3821.62|3821.72|3821.72|3819.18|3819.18|0
1689150900000|2023-07-12 08:35:00|3821.92|3821.92|3821.82|3821.82|3821.92|3821.92|3821.62|3821.62|0
1689151200000|2023-07-12 08:40:00|3821.72|3821.72|3821.8|3821.8|3822.89|3822.89|3820.25|3820.25|0
1689151500000|2023-07-12 08:45:00|3823.08|3823.08|3823.64|3823.64|3827.45|3827.45|3823.08|3823.08|0
1689151800000|2023-07-12 08:50:00|3824.91|3824.91|3826.91|3826.91|3826.91|3826.91|3822.93|3822.93|0
1689152100000|2023-07-12 08:55:00|3826.71|3826.71|3827.86|3827.86|3827.86|3827.86|3826.58|3826.58|0
1689152400000|2023-07-12 09:00:00|3826.58|3826.58|3826.78|3826.78|3826.78|3826.78|3826.49|3826.49|0
1689152700000|2023-07-12 09:05:00|3826.58|3826.58|3825.15|3825.15|3826.77|3826.77|3822.6|3822.6|0
1689153000000|2023-07-12 09:10:00|3825.05|3825.05|3821.93|3821.93|3826.03|3826.03|3821.93|3821.93|0
1689153300000|2023-07-12 09:15:00|3822.42|3822.42|3827.42|3827.42|3827.9|3827.9|3822.42|3822.42|0
1689153600000|2023-07-12 09:20:00|3826.15|3826.15|3823.9|3823.9|3826.84|3826.84|3822.63|3822.63|0
1689153900000|2023-07-12 09:25:00|3825.17|3825.17|3827.1|3827.1|3827.91|3827.91|3825.17|3825.17|0
1689154200000|2023-07-12 09:30:00|3825.82|3825.82|3830.91|3830.91|3830.91|3830.91|3825.82|3825.82|0
1689154500000|2023-07-12 09:35:00|3832.18|3832.18|3836|3836|3836|3836|3832.18|3832.18|0
1689154800000|2023-07-12 09:40:00|3836.29|3836.29|3841.65|3841.65|3841.65|3841.65|3836.1|3836.1|0
1689155100000|2023-07-12 09:45:00|3842.92|3842.92|3835.97|3835.97|3842.92|3842.92|3833.23|3833.23|0
1689155400000|2023-07-12 09:50:00|3836.17|3836.17|3836.79|3836.79|3837.34|3837.34|3836.07|3836.07|0
1689155700000|2023-07-12 09:55:00|3835.52|3835.52|3836.26|3836.26|3836.26|3836.26|3835.52|3835.52|0
1689156000000|2023-07-12 10:00:00|3837.54|3837.54|3835.97|3835.97|3837.54|3837.54|3835.97|3835.97|0
1689156300000|2023-07-12 10:05:00|3834.7|3834.7|3833.62|3833.62|3834.7|3834.7|3833.43|3833.43|0
1689156600000|2023-07-12 10:10:00|3831.08|3831.08|3831.47|3831.47|3831.47|3831.47|3828.53|3828.53|0
1689156900000|2023-07-12 10:15:00|3832.74|3832.74|3835.29|3835.29|3837.83|3837.83|3832.74|3832.74|0
1689157200000|2023-07-12 10:20:00|3836.56|3836.56|3836.39|3836.39|3837.05|3837.05|3836.39|3836.39|0
1689157500000|2023-07-12 10:25:00|3836.49|3836.49|3835.32|3835.32|3837.86|3837.86|3835.32|3835.32|0
1689157800000|2023-07-12 10:30:00|3836.59|3836.59|3836.39|3836.39|3839.13|3839.13|3836.39|3836.39|0
1689158100000|2023-07-12 10:35:00|3836.2|3836.2|3840.6|3840.6|3840.6|3840.6|3836.2|3836.2|0
1689158400000|2023-07-12 10:40:00|3839.33|3839.33|3838.55|3838.55|3839.62|3839.62|3837.08|3837.08|0
1689158700000|2023-07-12 10:45:00|3838.72|3838.72|3837.31|3837.31|3838.72|3838.72|3837.31|3837.31|0
1689159000000|2023-07-12 10:50:00|3837.11|3837.11|3837.74|3837.74|3837.74|3837.74|3837.11|3837.11|0
1689159300000|2023-07-12 10:55:00|3838.23|3838.23|3840.58|3840.58|3841.85|3841.85|3838.03|3838.03|0
1689159600000|2023-07-12 11:00:00|3841.17|3841.17|3840.97|3840.97|3842.05|3842.05|3839.5|3839.5|0
1689159900000|2023-07-12 11:05:00|3840.68|3840.68|3838|3838|3840.68|3840.68|3835.19|3835.19|0
1689160200000|2023-07-12 11:10:00|3838.5|3838.5|3841.87|3841.87|3842.07|3842.07|3838.5|3838.5|0
1689160500000|2023-07-12 11:15:00|3842.54|3842.54|3842.14|3842.14|3843.51|3843.51|3842.04|3842.04|0
1689160800000|2023-07-12 11:20:00|3842.24|3842.24|3842.33|3842.33|3842.33|3842.33|3842.24|3842.24|0
1689161100000|2023-07-12 11:25:00|3843.61|3843.61|3844.2|3844.2|3846.64|3846.64|3843.61|3843.61|0
1689161400000|2023-07-12 11:30:00|3846.74|3846.74|3843.69|3843.69|3849.95|3849.95|3843.69|3843.69|0
1689161700000|2023-07-12 11:35:00|3843.98|3843.98|3845.74|3845.74|3846.43|3846.43|3843.88|3843.88|0
1689162000000|2023-07-12 11:40:00|3846.04|3846.04|3847.11|3847.11|3847.31|3847.31|3845.46|3845.46|0
1689162300000|2023-07-12 11:45:00|3847.02|3847.02|3843.5|3843.5|3847.31|3847.31|3843.5|3843.5|0
1689162600000|2023-07-12 11:50:00|3843.4|3843.4|3842.03|3842.03|3843.4|3843.4|3842.03|3842.03|0
1689162900000|2023-07-12 11:55:00|3841.63|3841.63|3843.69|3843.69|3844.47|3844.47|3841.54|3841.54|0
1689163200000|2023-07-12 12:00:00|3843.88|3843.88|3842.61|3842.61|3845.15|3845.15|3842.41|3842.41|0
1689163500000|2023-07-12 12:05:00|3843|3843|3839.48|3839.48|3843|3843|3839.38|3839.38|0
1689163800000|2023-07-12 12:10:00|3839.38|3839.38|3838.21|3838.21|3839.38|3839.38|3838.01|3838.01|0
1689164100000|2023-07-12 12:15:00|3838.03|3838.03|3837.15|3837.15|3838.03|3838.03|3836.76|3836.76|0
1689164400000|2023-07-12 12:20:00|3836.85|3836.85|3835.15|3835.15|3836.85|3836.85|3835.15|3835.15|0
1689164700000|2023-07-12 12:25:00|3833.88|3833.88|3833.68|3833.68|3833.88|3833.88|3831.34|3831.34|0
1689165000000|2023-07-12 12:30:00|3835.05|3835.05|3845|3845|3848.46|3848.46|3835.05|3835.05|0
1689165300000|2023-07-12 12:35:00|3843.73|3843.73|3844.81|3844.81|3845|3845|3842.65|3842.65|0
1689165600000|2023-07-12 12:40:00|3842.27|3842.27|3835.51|3835.51|3842.27|3842.27|3835.51|3835.51|0
1689165900000|2023-07-12 12:45:00|3835.85|3835.85|3844.62|3844.62|3844.62|3844.62|3835.85|3835.85|0
1689166200000|2023-07-12 12:50:00|3844.46|3844.46|3857.56|3857.56|3857.56|3857.56|3844.46|3844.46|0
1689166500000|2023-07-12 12:55:00|3863.91|3863.91|3867.69|3867.69|3867.69|3867.69|3861.04|3861.04|0
1689166800000|2023-07-12 13:00:00|3867.89|3867.89|3873.39|3873.39|3873.39|3873.39|3864.29|3864.29|0
1689167100000|2023-07-12 13:05:00|3873.06|3873.06|3876.8|3876.8|3881.34|3881.34|3873.06|3873.06|0
1689167400000|2023-07-12 13:10:00|3878.07|3878.07|3885.4|3885.4|3885.4|3885.4|3878.07|3878.07|0
1689167700000|2023-07-12 13:15:00|3884.12|3884.12|3899.08|3899.08|3900.35|3900.35|3884.12|3884.12|0
1689168000000|2023-07-12 13:20:00|3898.98|3898.98|3890.43|3890.43|3899.63|3899.63|3890.43|3890.43|0
1689168300000|2023-07-12 13:25:00|3890.72|3890.72|3893.13|3893.13|3893.32|3893.32|3889.88|3889.88|0
1689168600000|2023-07-12 13:30:00|3894.41|3894.41|3888.77|3888.77|3894.74|3894.74|3887.43|3887.43|0
1689168900000|2023-07-12 13:35:00|3888.4|3888.4|3880.23|3880.23|3888.6|3888.6|3878.95|3878.95|0
1689169200000|2023-07-12 13:40:00|3877.68|3877.68|3875.9|3875.9|3878.95|3878.95|3871.11|3871.11|0
1689169500000|2023-07-12 13:45:00|3877.17|3877.17|3881.86|3881.86|3881.86|3881.86|3875.9|3875.9|0
1689169800000|2023-07-12 13:50:00|3882.02|3882.02|3885.95|3885.95|3886|3886|3882.02|3882.02|0
1689170100000|2023-07-12 13:55:00|3885.85|3885.85|3889.67|3889.67|3889.67|3889.67|3885.85|3885.85|0
1689170400000|2023-07-12 14:00:00|3888.4|3888.4|3888.81|3888.81|3893.8|3893.8|3888.4|3888.4|0
1689170700000|2023-07-12 14:05:00|3887.53|3887.53|3881.58|3881.58|3887.53|3887.53|3879.3|3879.3|0
1689171000000|2023-07-12 14:10:00|3882.85|3882.85|3880.5|3880.5|3884.12|3884.12|3880.41|3880.41|0
1689171300000|2023-07-12 14:15:00|3879.23|3879.23|3884.67|3884.67|3886.04|3886.04|3877.67|3877.67|0
1689171600000|2023-07-12 14:20:00|3883.4|3883.4|3882.08|3882.08|3887.12|3887.12|3882.08|3882.08|0
1689171900000|2023-07-12 14:25:00|3883.35|3883.35|3891.15|3891.15|3891.15|3891.15|3883.35|3883.35|0
1689172200000|2023-07-12 14:30:00|3889.88|3889.88|3897.51|3897.51|3898.78|3898.78|3889.88|3889.88|0
1689172500000|2023-07-12 14:35:00|3898.78|3898.78|3898.16|3898.16|3902.76|3902.76|3898.16|3898.16|0
1689172800000|2023-07-12 14:40:00|3897.98|3897.98|3897.42|3897.42|3898.89|3898.89|3896.73|3896.73|0
1689173100000|2023-07-12 14:45:00|3896.15|3896.15|3898.23|3898.23|3898.52|3898.52|3895.98|3895.98|0
1689173400000|2023-07-12 14:50:00|3899.5|3899.5|3899.5|3899.5|3899.5|3899.5|3899.5|3899.5|0
1689173700000|2023-07-12 14:55:00|3899.4|3899.4|3911.38|3911.38|3914.09|3914.09|3899.4|3899.4|0
1689174000000|2023-07-12 15:00:00|3911.48|3911.48|3911.62|3911.62|3913.14|3913.14|3907.61|3907.61|0
1689174300000|2023-07-12 15:05:00|3910.35|3910.35|3909.01|3909.01|3911.62|3911.62|3907.21|3907.21|0
1689174600000|2023-07-12 15:10:00|3910.28|3910.28|3914.39|3914.39|3914.39|3914.39|3910.28|3910.28|0
1689174900000|2023-07-12 15:15:00|3913.12|3913.12|3919.3|3919.3|3919.3|3919.3|3913.12|3913.12|0
1689175200000|2023-07-12 15:20:00|3916.76|3916.76|3909.34|3909.34|3916.76|3916.76|3906.79|3906.79|0
1689175500000|2023-07-12 15:25:00|3908.06|3908.06|3902.03|3902.03|3908.49|3908.49|3902.03|3902.03|0
1689232500000|2023-07-13 07:15:00|3912.75|3912.75|3908.16|3908.16|3912.75|3912.75|3905.32|3905.32|0
1689232800000|2023-07-13 07:20:00|3906.52|3906.52|3898.88|3898.88|3906.52|3906.52|3897.61|3897.61|0
1689233100000|2023-07-13 07:25:00|3902.7|3902.7|3902.31|3902.31|3903.97|3903.97|3900.84|3900.84|0
1689233400000|2023-07-13 07:30:00|3903.58|3903.58|3900.74|3900.74|3903.58|3903.58|3899.47|3899.47|0
1689233700000|2023-07-13 07:35:00|3902.01|3902.01|3913.46|3913.46|3913.46|3913.46|3902.01|3902.01|0
1689234000000|2023-07-13 07:40:00|3914.73|3914.73|3913.95|3913.95|3917.87|3917.87|3913.95|3913.95|0
1689234300000|2023-07-13 07:45:00|3917.77|3917.77|3920.21|3920.21|3920.21|3920.21|3917.77|3917.77|0
1689234600000|2023-07-13 07:50:00|3920.03|3920.03|3920.13|3920.13|3920.13|3920.13|3918.76|3918.76|0
1689234900000|2023-07-13 07:55:00|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|0
1689235200000|2023-07-13 08:00:00|3920.13|3920.13|3916.23|3916.23|3920.23|3920.23|3916.23|3916.23|0
1689235500000|2023-07-13 08:05:00|3916.05|3916.05|3919.86|3919.86|3919.86|3919.86|3916.05|3916.05|0
1689235800000|2023-07-13 08:10:00|3923.68|3923.68|3922.41|3922.41|3923.68|3923.68|3922.41|3922.41|0
1689236100000|2023-07-13 08:15:00|3922.01|3922.01|3922.99|3922.99|3922.99|3922.99|3921.55|3921.55|0
1689236400000|2023-07-13 08:20:00|3925.53|3925.53|3922.89|3922.89|3925.53|3925.53|3922.89|3922.89|0
1689236700000|2023-07-13 08:25:00|3925.44|3925.44|3921.23|3921.23|3925.44|3925.44|3921.23|3921.23|0
1689237000000|2023-07-13 08:30:00|3919.95|3919.95|3919.47|3919.47|3920.45|3920.45|3919.17|3919.17|0
1689237300000|2023-07-13 08:35:00|3918.2|3918.2|3918.3|3918.3|3918.3|3918.3|3916.14|3916.14|0
1689237600000|2023-07-13 08:40:00|3917.03|3917.03|3923|3923|3923|3923|3917.03|3917.03|0
1689237900000|2023-07-13 08:45:00|3921.72|3921.72|3921.43|3921.43|3921.72|3921.72|3919.96|3919.96|0
1689238200000|2023-07-13 08:50:00|3921.72|3921.72|3922.31|3922.31|3923|3923|3921.72|3921.72|0
1689238500000|2023-07-13 08:55:00|3922.14|3922.14|3919.53|3919.53|3922.14|3922.14|3919.53|3919.53|0
1689238800000|2023-07-13 09:00:00|3918.26|3918.26|3921.1|3921.1|3921.1|3921.1|3918.26|3918.26|0
1689239100000|2023-07-13 09:05:00|3920.93|3920.93|3920.05|3920.05|3920.93|3920.93|3915.84|3915.84|0
1689239400000|2023-07-13 09:10:00|3919.95|3919.95|3921.13|3921.13|3921.13|3921.13|3919.85|3919.85|0
1689239700000|2023-07-13 09:15:00|3922.4|3922.4|3926.61|3926.61|3926.61|3926.61|3922.4|3922.4|0
1689240000000|2023-07-13 09:20:00|3926.71|3926.71|3925.63|3925.63|3926.9|3926.9|3925.63|3925.63|0
1689240600000|2023-07-13 09:30:00|3924.36|3924.36|3925.33|3925.33|3926.61|3926.61|3920.25|3920.25|0
1689240900000|2023-07-13 09:35:00|3924.06|3924.06|3926.42|3926.42|3926.42|3926.42|3924.06|3924.06|0
1689241200000|2023-07-13 09:40:00|3926.32|3926.32|3923.48|3923.48|3926.32|3926.32|3923.48|3923.48|0
1689241500000|2023-07-13 09:45:00|3923.77|3923.77|3920.74|3920.74|3923.77|3923.77|3918.69|3918.69|0
1689241800000|2023-07-13 09:50:00|3922.02|3922.02|3922.21|3922.21|3924.56|3924.56|3920.74|3920.74|0
1689242100000|2023-07-13 09:55:00|3922.51|3922.51|3915.95|3915.95|3922.51|3922.51|3914.68|3914.68|0
1689242400000|2023-07-13 10:00:00|3915.66|3915.66|3911.84|3911.84|3915.66|3915.66|3910.57|3910.57|0
1689242700000|2023-07-13 10:05:00|3914.38|3914.38|3914.38|3914.38|3915.66|3915.66|3914.38|3914.38|0
1689243000000|2023-07-13 10:10:00|3915.66|3915.66|3919.57|3919.57|3919.57|3919.57|3915.46|3915.46|0
1689243300000|2023-07-13 10:15:00|3920.84|3920.84|3922.21|3922.21|3922.21|3922.21|3920.84|3920.84|0
1689243600000|2023-07-13 10:20:00|3922.02|3922.02|3926.32|3926.32|3926.91|3926.91|3921.82|3921.82|0
1689243900000|2023-07-13 10:25:00|3926.12|3926.12|3921.23|3921.23|3926.12|3926.12|3920.94|3920.94|0
1689244200000|2023-07-13 10:30:00|3921.4|3921.4|3922.67|3922.67|3922.67|3922.67|3921.4|3921.4|0
1689244500000|2023-07-13 10:35:00|3922.87|3922.87|3926.29|3926.29|3926.78|3926.78|3922.87|3922.87|0
1689244800000|2023-07-13 10:40:00|3926.09|3926.09|3922.28|3922.28|3926.09|3926.09|3921|3921|0
1689245100000|2023-07-13 10:45:00|3922.47|3922.47|3923.94|3923.94|3925.21|3925.21|3922.47|3922.47|0
1689245400000|2023-07-13 10:50:00|3923.74|3923.74|3924.04|3924.04|3925.31|3925.31|3923.74|3923.74|0
1689245700000|2023-07-13 10:55:00|3925.31|3925.31|3922.77|3922.77|3925.31|3925.31|3922.77|3922.77|0
1689246000000|2023-07-13 11:00:00|3924.04|3924.04|3922.93|3922.93|3924.04|3924.04|3922.77|3922.77|0
1689246300000|2023-07-13 11:05:00|3924.21|3924.21|3920.39|3920.39|3924.21|3924.21|3920.39|3920.39|0
1689246600000|2023-07-13 11:10:00|3921.66|3921.66|3924.01|3924.01|3924.01|3924.01|3921.46|3921.46|0
1689246900000|2023-07-13 11:15:00|3923.81|3923.81|3923.13|3923.13|3923.81|3923.81|3920.09|3920.09|0
1689247200000|2023-07-13 11:20:00|3924.4|3924.4|3925.87|3925.87|3925.87|3925.87|3924.4|3924.4|0
1689247500000|2023-07-13 11:25:00|3923.33|3923.33|3923.33|3923.33|3924.6|3924.6|3920.78|3920.78|0
1689247800000|2023-07-13 11:30:00|3923.16|3923.16|3922.96|3922.96|3923.16|3923.16|3922.96|3922.96|0
1689248100000|2023-07-13 11:35:00|3921.69|3921.69|3924.24|3924.24|3924.24|3924.24|3921.69|3921.69|0
1689248400000|2023-07-13 11:40:00|3922.96|3922.96|3924.07|3924.07|3924.24|3924.24|3921.69|3921.69|0
1689248700000|2023-07-13 11:45:00|3925.34|3925.34|3923.13|3923.13|3925.34|3925.34|3923.13|3923.13|0
1689249000000|2023-07-13 11:50:00|3922.54|3922.54|3921.07|3921.07|3923.81|3923.81|3921.07|3921.07|0
1689249300000|2023-07-13 11:55:00|3919.8|3919.8|3917.14|3917.14|3919.98|3919.98|3917.14|3917.14|0
1689249600000|2023-07-13 12:00:00|3916.75|3916.75|3913.34|3913.34|3916.75|3916.75|3913.34|3913.34|0
1689249900000|2023-07-13 12:05:00|3913.15|3913.15|3913.15|3913.15|3913.15|3913.15|3911.87|3911.87|0
1689250200000|2023-07-13 12:10:00|3912.56|3912.56|3909.91|3909.91|3912.56|3912.56|3909.82|3909.82|0
1689250500000|2023-07-13 12:15:00|3909.75|3909.75|3908.14|3908.14|3909.75|3909.75|3908.14|3908.14|0
1689250800000|2023-07-13 12:20:00|3906.87|3906.87|3909.98|3909.98|3909.98|3909.98|3904.23|3904.23|0
1689251100000|2023-07-13 12:25:00|3909.88|3909.88|3915.46|3915.46|3916.34|3916.34|3909.88|3909.88|0
1689251400000|2023-07-13 12:30:00|3915.37|3915.37|3916.15|3916.15|3921.53|3921.53|3915.37|3915.37|0
1689251700000|2023-07-13 12:35:00|3914.88|3914.88|3912.34|3912.34|3914.88|3914.88|3911.06|3911.06|0
1689252300000|2023-07-13 12:45:00|3912.5|3912.5|3913.77|3913.77|3916.32|3916.32|3912.5|3912.5|0
1689252600000|2023-07-13 12:50:00|3913.97|3913.97|3913.02|3913.02|3913.97|3913.97|3912.52|3912.52|0
1689252900000|2023-07-13 12:55:00|3914.29|3914.29|3915.56|3915.56|3915.56|3915.56|3914.29|3914.29|0
1689253200000|2023-07-13 13:00:00|3915.66|3915.66|3915.66|3915.66|3918.2|3918.2|3913.11|3913.11|0
1689253500000|2023-07-13 13:05:00|3914.39|3914.39|3914.39|3914.39|3914.39|3914.39|3914.39|3914.39|0
1689254100000|2023-07-13 13:15:00|3913.11|3913.11|3912.29|3912.29|3913.11|3913.11|3912.29|3912.29|0
1689254400000|2023-07-13 13:20:00|3913.56|3913.56|3911.8|3911.8|3913.56|3913.56|3911.8|3911.8|0
1689254700000|2023-07-13 13:25:00|3911.9|3911.9|3907.88|3907.88|3911.9|3911.9|3907.79|3907.79|0
1689255000000|2023-07-13 13:30:00|3906.61|3906.61|3911.8|3911.8|3911.8|3911.8|3906.61|3906.61|0
1689255300000|2023-07-13 13:35:00|3910.53|3910.53|3912.3|3912.3|3912.3|3912.3|3907.8|3907.8|0
1689255600000|2023-07-13 13:40:00|3911.03|3911.03|3910.84|3910.84|3911.03|3911.03|3910.74|3910.74|0
1689255900000|2023-07-13 13:45:00|3914.65|3914.65|3915.23|3915.23|3916.5|3916.5|3914.65|3914.65|0
1689256200000|2023-07-13 13:50:00|3916.5|3916.5|3917.97|3917.97|3917.97|3917.97|3916.5|3916.5|0
1689256500000|2023-07-13 13:55:00|3919.24|3919.24|3918.16|3918.16|3919.24|3919.24|3917.97|3917.97|0
1689256800000|2023-07-13 14:00:00|3918.33|3918.33|3908.54|3908.54|3918.33|3918.33|3908.54|3908.54|0
1689257100000|2023-07-13 14:05:00|3908.88|3908.88|3909.78|3909.78|3911.15|3911.15|3907.44|3907.44|0
1689257400000|2023-07-13 14:10:00|3908.51|3908.51|3909.32|3909.32|3913.6|3913.6|3908.51|3908.51|0
1689257700000|2023-07-13 14:15:00|3908.05|3908.05|3905.44|3905.44|3908.05|3908.05|3904.33|3904.33|0
1689258000000|2023-07-13 14:20:00|3904.17|3904.17|3908.15|3908.15|3908.15|3908.15|3902.89|3902.89|0
1689258300000|2023-07-13 14:25:00|3906.88|3906.88|3906.88|3906.88|3909.72|3909.72|3905.61|3905.61|0
1689258600000|2023-07-13 14:30:00|3908.15|3908.15|3910.53|3910.53|3911.97|3911.97|3908.15|3908.15|0
1689258900000|2023-07-13 14:35:00|3910.62|3910.62|3912.09|3912.09|3912.09|3912.09|3910.62|3910.62|0
1689259200000|2023-07-13 14:40:00|3911.8|3911.8|3910.46|3910.46|3911.8|3911.8|3910.26|3910.26|0
1689259500000|2023-07-13 14:45:00|3910.26|3910.26|3910.26|3910.26|3910.26|3910.26|3910.26|3910.26|0
1689259800000|2023-07-13 14:50:00|3907.72|3907.72|3903.9|3903.9|3907.72|3907.72|3902.24|3902.24|0
1689260100000|2023-07-13 14:55:00|3904.07|3904.07|3904.63|3904.63|3904.63|3904.63|3904.07|3904.07|0
1689260400000|2023-07-13 15:00:00|3905.9|3905.9|3901.34|3901.34|3907.45|3907.45|3901.34|3901.34|0
1689260700000|2023-07-13 15:05:00|3902.61|3902.61|3904.22|3904.22|3904.22|3904.22|3901.68|3901.68|0
1689261000000|2023-07-13 15:10:00|3905.49|3905.49|3901.31|3901.31|3905.49|3905.49|3900.04|3900.04|0
1689261300000|2023-07-13 15:15:00|3901.68|3901.68|3903.44|3903.44|3903.44|3903.44|3901.68|3901.68|0
1689261600000|2023-07-13 15:20:00|3904.71|3904.71|3906.22|3906.22|3906.22|3906.22|3902.07|3902.07|0
1689261900000|2023-07-13 15:25:00|3907.49|3907.49|3907.01|3907.01|3907.78|3907.78|3906.22|3906.22|0
1689318900000|2023-07-14 07:15:00|3873.56|3873.56|3876.11|3876.11|3876.5|3876.5|3866.13|3866.13|0
1689319200000|2023-07-14 07:20:00|3875.77|3875.77|3878.12|3878.12|3878.12|3878.12|3875.48|3875.48|0
1689319500000|2023-07-14 07:25:00|3878.51|3878.51|3881.62|3881.62|3881.62|3881.62|3877.8|3877.8|0
1689319800000|2023-07-14 07:30:00|3880.35|3880.35|3882.6|3882.6|3885.14|3885.14|3878.78|3878.78|0
1689320100000|2023-07-14 07:35:00|3881.32|3881.32|3882.4|3882.4|3882.6|3882.6|3881.32|3881.32|0
1689320400000|2023-07-14 07:40:00|3882.01|3882.01|3886.8|3886.8|3890.81|3890.81|3881.91|3881.91|0
1689320700000|2023-07-14 07:45:00|3884.25|3884.25|3885.33|3885.33|3885.53|3885.53|3884.25|3884.25|0
1689321000000|2023-07-14 07:50:00|3891.69|3891.69|3906.3|3906.3|3906.3|3906.3|3891.69|3891.69|0
1689321300000|2023-07-14 07:55:00|3906.13|3906.13|3904.53|3904.53|3906.13|3906.13|3903.06|3903.06|0
1689321600000|2023-07-14 08:00:00|3903.26|3903.26|3904.83|3904.83|3907.37|3907.37|3901.99|3901.99|0
1689321900000|2023-07-14 08:05:00|3903.55|3903.55|3906.64|3906.64|3907.11|3907.11|3903.29|3903.29|0
1689322200000|2023-07-14 08:10:00|3904.1|3904.1|3902.83|3902.83|3904.1|3904.1|3902.83|3902.83|0
1689322500000|2023-07-14 08:15:00|3903.61|3903.61|3903.52|3903.52|3903.71|3903.71|3902.44|3902.44|0
1689322800000|2023-07-14 08:20:00|3904.79|3904.79|3903.52|3903.52|3904.79|3904.79|3903.52|3903.52|0
1689323100000|2023-07-14 08:25:00|3903.42|3903.42|3902.73|3902.73|3903.42|3903.42|3902.73|3902.73|0
1689323400000|2023-07-14 08:30:00|3905.27|3905.27|3906.55|3906.55|3906.55|3906.55|3905.27|3905.27|0
1689323700000|2023-07-14 08:35:00|3907.82|3907.82|3909.04|3909.04|3909.04|3909.04|3907.82|3907.82|0
1689324000000|2023-07-14 08:40:00|3907.76|3907.76|3906.82|3906.82|3907.76|3907.76|3906.49|3906.49|0
1689324300000|2023-07-14 08:45:00|3909.36|3909.36|3903.98|3903.98|3909.36|3909.36|3903.78|3903.78|0
1689324600000|2023-07-14 08:50:00|3906.52|3906.52|3905.73|3905.73|3906.52|3906.52|3905.73|3905.73|0
1689324900000|2023-07-14 08:55:00|3904.46|3904.46|3905.53|3905.53|3905.53|3905.53|3902.99|3902.99|0
1689325200000|2023-07-14 09:00:00|3905.43|3905.43|3905.33|3905.33|3905.43|3905.43|3905.33|3905.33|0
1689325500000|2023-07-14 09:05:00|3905.73|3905.73|3903.67|3903.67|3906.7|3906.7|3903.67|3903.67|0
1689325800000|2023-07-14 09:10:00|3906.21|3906.21|3906.21|3906.21|3906.61|3906.61|3906.11|3906.11|0
1689326100000|2023-07-14 09:15:00|3907.48|3907.48|3906.55|3906.55|3907.68|3907.68|3906.11|3906.11|0
1689326400000|2023-07-14 09:20:00|3906.74|3906.74|3906.35|3906.35|3906.94|3906.94|3904.98|3904.98|0
1689326700000|2023-07-14 09:25:00|3906.64|3906.64|3906.64|3906.64|3907.92|3907.92|3906.55|3906.55|0
1689327000000|2023-07-14 09:30:00|3907.92|3907.92|3907.92|3907.92|3907.92|3907.92|3907.92|3907.92|0
1689327300000|2023-07-14 09:35:00|3908.11|3908.11|3907.92|3907.92|3908.11|3908.11|3907.92|3907.92|0
1689327600000|2023-07-14 09:40:00|3906.64|3906.64|3905.37|3905.37|3906.64|3906.64|3905.37|3905.37|0
1689327900000|2023-07-14 09:45:00|3907.56|3907.56|3908.04|3908.04|3908.04|3908.04|3907.56|3907.56|0
1689328200000|2023-07-14 09:50:00|3909.31|3909.31|3908.14|3908.14|3909.41|3909.41|3907.97|3907.97|0
1689328500000|2023-07-14 09:55:00|3908.3|3908.3|3910.55|3910.55|3910.55|3910.55|3908.01|3908.01|0
1689328800000|2023-07-14 10:00:00|3910.75|3910.75|3913.29|3913.29|3913.29|3913.29|3910.75|3910.75|0
1689329100000|2023-07-14 10:05:00|3914.56|3914.56|3914.76|3914.76|3914.76|3914.76|3914.56|3914.56|0
1689329400000|2023-07-14 10:10:00|3916.03|3916.03|3918.39|3918.39|3918.39|3918.39|3916.03|3916.03|0
1689329700000|2023-07-14 10:15:00|3917.12|3917.12|3917.01|3917.01|3918.39|3918.39|3915.74|3915.74|0
1689330000000|2023-07-14 10:20:00|3915.74|3915.74|3918.28|3918.28|3918.28|3918.28|3915.74|3915.74|0
1689330300000|2023-07-14 10:25:00|3919.55|3919.55|3918.28|3918.28|3919.55|3919.55|3918.28|3918.28|0
1689330600000|2023-07-14 10:30:00|3919.55|3919.55|3920.92|3920.92|3920.92|3920.92|3919.55|3919.55|0
1689330900000|2023-07-14 10:35:00|3921.12|3921.12|3926.21|3926.21|3926.21|3926.21|3921.12|3921.12|0
1689331200000|2023-07-14 10:40:00|3927.48|3927.48|3927.48|3927.48|3927.48|3927.48|3926.21|3926.21|0
1689331500000|2023-07-14 10:45:00|3931.3|3931.3|3930.02|3930.02|3931.3|3931.3|3930.02|3930.02|0
1689331800000|2023-07-14 10:50:00|3928.75|3928.75|3931.3|3931.3|3931.3|3931.3|3928.75|3928.75|0
1689332100000|2023-07-14 10:55:00|3930.02|3930.02|3931.3|3931.3|3931.3|3931.3|3930.02|3930.02|0
1689332400000|2023-07-14 11:00:00|3931.11|3931.11|3932.57|3932.57|3932.57|3932.57|3931.11|3931.11|0
1689332700000|2023-07-14 11:05:00|3933.84|3933.84|3933.84|3933.84|3935.11|3935.11|3933.84|3933.84|0
1689333000000|2023-07-14 11:10:00|3935.11|3935.11|3938.73|3938.73|3938.73|3938.73|3935.11|3935.11|0
1689333300000|2023-07-14 11:15:00|3937.46|3937.46|3938.73|3938.73|3938.73|3938.73|3937.46|3937.46|0
1689333600000|2023-07-14 11:20:00|3937.46|3937.46|3935.99|3935.99|3937.46|3937.46|3935.99|3935.99|0
1689333900000|2023-07-14 11:25:00|3936.19|3936.19|3936.19|3936.19|3936.19|3936.19|3936.19|3936.19|0
1689334200000|2023-07-14 11:30:00|3936.38|3936.38|3936.38|3936.38|3936.38|3936.38|3936.38|3936.38|0
1689334500000|2023-07-14 11:35:00|3936.02|3936.02|3936.02|3936.02|3936.02|3936.02|3936.02|3936.02|0
1689334800000|2023-07-14 11:40:00|3935.92|3935.92|3938.18|3938.18|3938.18|3938.18|3935.64|3935.64|0
1689335100000|2023-07-14 11:45:00|3938.28|3938.28|3939.65|3939.65|3939.65|3939.65|3938.28|3938.28|0
1689335400000|2023-07-14 11:50:00|3940.92|3940.92|3939.65|3939.65|3940.92|3940.92|3939.65|3939.65|0
1689335700000|2023-07-14 11:55:00|3939.55|3939.55|3937.82|3937.82|3939.55|3939.55|3937.82|3937.82|0
1689336000000|2023-07-14 12:00:00|3937.62|3937.62|3940.17|3940.17|3941.44|3941.44|3937.62|3937.62|0
1689336300000|2023-07-14 12:05:00|3942.71|3942.71|3942.61|3942.61|3942.71|3942.71|3942.51|3942.51|0
1689336600000|2023-07-14 12:10:00|3941.34|3941.34|3932.27|3932.27|3941.34|3941.34|3929.89|3929.89|0
1689336900000|2023-07-14 12:15:00|3932.37|3932.37|3928.55|3928.55|3932.37|3932.37|3927.28|3927.28|0
1689337200000|2023-07-14 12:20:00|3931.1|3931.1|3929.82|3929.82|3931.28|3931.28|3929.82|3929.82|0
1689337500000|2023-07-14 12:25:00|3929.63|3929.63|3926.31|3926.31|3929.63|3929.63|3923.63|3923.63|0
1689337800000|2023-07-14 12:30:00|3926.7|3926.7|3930.52|3930.52|3930.52|3930.52|3926.7|3926.7|0
1689338100000|2023-07-14 12:35:00|3930.62|3930.62|3931.6|3931.6|3931.89|3931.89|3930.62|3930.62|0
1689338400000|2023-07-14 12:40:00|3930.32|3930.32|3927.78|3927.78|3930.32|3930.32|3927.78|3927.78|0
1689338700000|2023-07-14 12:45:00|3927.58|3927.58|3932.97|3932.97|3932.97|3932.97|3927.58|3927.58|0
1689339000000|2023-07-14 12:50:00|3931.69|3931.69|3932.9|3932.9|3933.06|3933.06|3930.52|3930.52|0
1689339300000|2023-07-14 12:55:00|3932.7|3932.7|3932.9|3932.9|3934.17|3934.17|3932.7|3932.7|0
1689339600000|2023-07-14 13:00:00|3931.63|3931.63|3932.7|3932.7|3932.7|3932.7|3931.04|3931.04|0
1689339900000|2023-07-14 13:05:00|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|0
1689340200000|2023-07-14 13:10:00|3931.53|3931.53|3930.26|3930.26|3931.53|3931.53|3930.26|3930.26|0
1689340500000|2023-07-14 13:15:00|3931.53|3931.53|3930.14|3930.14|3931.53|3931.53|3929.86|3929.86|0
1689340800000|2023-07-14 13:20:00|3928.87|3928.87|3926.33|3926.33|3928.87|3928.87|3925.06|3925.06|0
1689341100000|2023-07-14 13:25:00|3927.6|3927.6|3927.6|3927.6|3927.6|3927.6|3927.6|3927.6|0
1689341400000|2023-07-14 13:30:00|3928.87|3928.87|3931.71|3931.71|3935.53|3935.53|3928.87|3928.87|0
1689341700000|2023-07-14 13:35:00|3932.98|3932.98|3928.77|3928.77|3934.06|3934.06|3928.77|3928.77|0
1689342000000|2023-07-14 13:40:00|3929.07|3929.07|3927.8|3927.8|3929.07|3929.07|3927.8|3927.8|0
1689342300000|2023-07-14 13:45:00|3929.07|3929.07|3927.8|3927.8|3929.07|3929.07|3927.7|3927.7|0
1689342600000|2023-07-14 13:50:00|3929.07|3929.07|3927.6|3927.6|3929.07|3929.07|3925.06|3925.06|0
1689342900000|2023-07-14 13:55:00|3928.87|3928.87|3927.6|3927.6|3929.07|3929.07|3925.06|3925.06|0
1689343200000|2023-07-14 14:00:00|3926.33|3926.33|3926.43|3926.43|3929.17|3929.17|3925.15|3925.15|0
1689343500000|2023-07-14 14:05:00|3926.52|3926.52|3930.54|3930.54|3930.54|3930.54|3926.43|3926.43|0
1689343800000|2023-07-14 14:10:00|3931.81|3931.81|3932.79|3932.79|3936.5|3936.5|3931.81|3931.81|0
1689344100000|2023-07-14 14:15:00|3932.88|3932.88|3934.16|3934.16|3935.43|3935.43|3931.61|3931.61|0
1689344400000|2023-07-14 14:20:00|3932.88|3932.88|3936.6|3936.6|3937.97|3937.97|3932.69|3932.69|0
1689344700000|2023-07-14 14:25:00|3935.33|3935.33|3932.88|3932.88|3936.6|3936.6|3932.88|3932.88|0
1689345000000|2023-07-14 14:30:00|3934.16|3934.16|3934.16|3934.16|3934.16|3934.16|3932.88|3932.88|0
1689345300000|2023-07-14 14:35:00|3933.99|3933.99|3930.44|3930.44|3933.99|3933.99|3928.9|3928.9|0
1689345600000|2023-07-14 14:40:00|3929.17|3929.17|3925.81|3925.81|3929.36|3929.36|3925.61|3925.61|0
1689345900000|2023-07-14 14:45:00|3925.91|3925.91|3923.39|3923.39|3927.28|3927.28|3923.1|3923.1|0
1689346200000|2023-07-14 14:50:00|3922.12|3922.12|3929.92|3929.92|3929.92|3929.92|3922.12|3922.12|0
1689346500000|2023-07-14 14:55:00|3930.02|3930.02|3932.81|3932.81|3935.19|3935.19|3930.02|3930.02|0
1689346800000|2023-07-14 15:00:00|3930.27|3930.27|3929.42|3929.42|3931.44|3931.44|3929.32|3929.32|0
1689347100000|2023-07-14 15:05:00|3929.61|3929.61|3924.36|3924.36|3930.78|3930.78|3924.36|3924.36|0
1689347400000|2023-07-14 15:10:00|3925.63|3925.63|3927.88|3927.88|3927.88|3927.88|3925.33|3925.33|0
1689347700000|2023-07-14 15:15:00|3926.6|3926.6|3926.21|3926.21|3927.78|3927.78|3926.21|3926.21|0
1689348000000|2023-07-14 15:20:00|3926.41|3926.41|3927.5|3927.5|3927.68|3927.68|3926.31|3926.31|0
1689348300000|2023-07-14 15:25:00|3927.4|3927.4|3929.05|3929.05|3929.22|3929.22|3925.86|3925.86|0
1689578100000|2023-07-17 07:15:00|3905.71|3905.71|3903.07|3903.07|3905.71|3905.71|3901.9|3901.9|0
1689578400000|2023-07-17 07:20:00|3905.61|3905.61|3909.13|3909.13|3909.13|3909.13|3905.61|3905.61|0
1689578700000|2023-07-17 07:25:00|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|0
1689579000000|2023-07-17 07:30:00|3914.22|3914.22|3916.57|3916.57|3918.04|3918.04|3914.22|3914.22|0
1689579300000|2023-07-17 07:35:00|3916.47|3916.47|3918.04|3918.04|3918.04|3918.04|3916.47|3916.47|0
1689579600000|2023-07-17 07:40:00|3917.84|3917.84|3917.94|3917.94|3917.94|3917.94|3917.74|3917.74|0
1689579900000|2023-07-17 07:45:00|3918.33|3918.33|3920.88|3920.88|3920.88|3920.88|3918.33|3918.33|0
1689580200000|2023-07-17 07:50:00|3923.42|3923.42|3915.79|3915.79|3923.42|3923.42|3914.52|3914.52|0
1689580800000|2023-07-17 08:00:00|3914.52|3914.52|3913.83|3913.83|3914.52|3914.52|3911.29|3911.29|0
1689581100000|2023-07-17 08:05:00|3912.56|3912.56|3914.78|3914.78|3917.33|3917.33|3912.04|3912.04|0
1689581400000|2023-07-17 08:10:00|3914.88|3914.88|3914.98|3914.98|3914.98|3914.98|3914.88|3914.88|0
1689581700000|2023-07-17 08:15:00|3915.18|3915.18|3916.45|3916.45|3917.82|3917.82|3915.18|3915.18|0
1689582000000|2023-07-17 08:20:00|3915.18|3915.18|3915.18|3915.18|3915.18|3915.18|3915.18|3915.18|0
1689582300000|2023-07-17 08:25:00|3914.98|3914.98|3914.98|3914.98|3914.98|3914.98|3914.98|3914.98|0
1689582600000|2023-07-17 08:30:00|3913.71|3913.71|3917.62|3917.62|3917.62|3917.62|3913.61|3913.61|0
1689582900000|2023-07-17 08:35:00|3916.35|3916.35|3916.35|3916.35|3916.35|3916.35|3916.35|3916.35|0
1689583200000|2023-07-17 08:40:00|3915.08|3915.08|3912.43|3912.43|3915.08|3915.08|3911.16|3911.16|0
1689583500000|2023-07-17 08:45:00|3911.16|3911.16|3912.14|3912.14|3913.71|3913.71|3911.16|3911.16|0
1689583800000|2023-07-17 08:50:00|3910.87|3910.87|3910.87|3910.87|3910.87|3910.87|3910.87|3910.87|0
1689584100000|2023-07-17 08:55:00|3910.67|3910.67|3905.63|3905.63|3910.67|3910.67|3905.53|3905.53|0
1689584400000|2023-07-17 09:00:00|3905.53|3905.53|3906.72|3906.72|3909.45|3909.45|3905.53|3905.53|0
1689584700000|2023-07-17 09:05:00|3906.92|3906.92|3902.62|3902.62|3906.92|3906.92|3902.62|3902.62|0
1689585000000|2023-07-17 09:10:00|3902.82|3902.82|3895.19|3895.19|3902.82|3902.82|3893.92|3893.92|0
1689585300000|2023-07-17 09:15:00|3895.01|3895.01|3895.27|3895.27|3895.5|3895.5|3892.73|3892.73|0
1689585600000|2023-07-17 09:20:00|3896.54|3896.54|3897.81|3897.81|3897.81|3897.81|3896.54|3896.54|0
1689585900000|2023-07-17 09:25:00|3897.52|3897.52|3898.79|3898.79|3899.18|3899.18|3897.52|3897.52|0
1689586200000|2023-07-17 09:30:00|3902.61|3902.61|3904.37|3904.37|3904.37|3904.37|3901.33|3901.33|0
1689586500000|2023-07-17 09:35:00|3905.64|3905.64|3900.75|3900.75|3905.64|3905.64|3900.75|3900.75|0
1689586800000|2023-07-17 09:40:00|3900.65|3900.65|3895.12|3895.12|3900.75|3900.75|3895.12|3895.12|0
1689587100000|2023-07-17 09:45:00|3895.31|3895.31|3892.7|3892.7|3896.59|3896.59|3892.7|3892.7|0
1689587400000|2023-07-17 09:50:00|3895.24|3895.24|3889.08|3889.08|3895.24|3895.24|3887.61|3887.61|0
1689587700000|2023-07-17 09:55:00|3886.54|3886.54|3886.36|3886.36|3887.81|3887.81|3886.36|3886.36|0
1689588000000|2023-07-17 10:00:00|3883.81|3883.81|3883.31|3883.31|3888.4|3888.4|3881.27|3881.27|0
1689588300000|2023-07-17 10:05:00|3884.58|3884.58|3887.03|3887.03|3888.5|3888.5|3884.58|3884.58|0
1689588600000|2023-07-17 10:10:00|3889.57|3889.57|3890.55|3890.55|3890.55|3890.55|3889.28|3889.28|0
1689588900000|2023-07-17 10:15:00|3890.35|3890.35|3890.45|3890.45|3890.45|3890.45|3890.35|3890.35|0
1689589200000|2023-07-17 10:20:00|3891.72|3891.72|3899.36|3899.36|3899.36|3899.36|3891.72|3891.72|0
1689589500000|2023-07-17 10:25:00|3898.08|3898.08|3898.08|3898.08|3898.25|3898.25|3898.08|3898.08|0
1689589800000|2023-07-17 10:30:00|3898.58|3898.58|3898.38|3898.38|3898.58|3898.58|3898.38|3898.38|0
1689590100000|2023-07-17 10:35:00|3897.11|3897.11|3894.17|3894.17|3897.11|3897.11|3894.17|3894.17|0
1689590400000|2023-07-17 10:40:00|3894.46|3894.46|3895.83|3895.83|3895.83|3895.83|3894.46|3894.46|0
1689590700000|2023-07-17 10:45:00|3897.11|3897.11|3897.6|3897.6|3897.6|3897.6|3897.11|3897.11|0
1689591000000|2023-07-17 10:50:00|3896.33|3896.33|3896.33|3896.33|3896.33|3896.33|3896.33|3896.33|0
1689591300000|2023-07-17 10:55:00|3898.87|3898.87|3897.08|3897.08|3898.87|3898.87|3897.08|3897.08|0
1689591600000|2023-07-17 11:00:00|3894.54|3894.54|3897.38|3897.38|3897.38|3897.38|3894.54|3894.54|0
1689592200000|2023-07-17 11:10:00|3897.74|3897.74|3897.15|3897.15|3897.92|3897.92|3896.65|3896.65|0
1689592500000|2023-07-17 11:15:00|3895.88|3895.88|3895.19|3895.19|3895.98|3895.98|3894.8|3894.8|0
1689592800000|2023-07-17 11:20:00|3894.86|3894.86|3893.59|3893.59|3894.86|3894.86|3892.32|3892.32|0
1689593100000|2023-07-17 11:25:00|3893.19|3893.19|3893.29|3893.29|3893.29|3893.29|3893.19|3893.19|0
1689593400000|2023-07-17 11:30:00|3893.63|3893.63|3892.97|3892.97|3893.63|3893.63|3892.97|3892.97|0
1689593700000|2023-07-17 11:35:00|3891.7|3891.7|3891.6|3891.6|3891.7|3891.7|3891.6|3891.6|0
1689594000000|2023-07-17 11:40:00|3891.11|3891.11|3893.32|3893.32|3893.32|3893.32|3890.77|3890.77|0
1689594300000|2023-07-17 11:45:00|3893.71|3893.71|3887.18|3887.18|3893.71|3893.71|3887.18|3887.18|0
1689594600000|2023-07-17 11:50:00|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|0
1689594900000|2023-07-17 11:55:00|3888.27|3888.27|3888.1|3888.1|3888.29|3888.29|3888.09|3888.09|0
1689595200000|2023-07-17 12:00:00|3889.38|3889.38|3892.07|3892.07|3892.47|3892.47|3888.1|3888.1|0
1689595500000|2023-07-17 12:05:00|3890.8|3890.8|3889.24|3889.24|3890.8|3890.8|3889.24|3889.24|0
1689595800000|2023-07-17 12:10:00|3887.96|3887.96|3881.6|3881.6|3887.96|3887.96|3879.06|3879.06|0
1689596100000|2023-07-17 12:15:00|3882.88|3882.88|3885.42|3885.42|3885.42|3885.42|3882.88|3882.88|0
1689596400000|2023-07-17 12:20:00|3886.69|3886.69|3886.52|3886.52|3886.69|3886.69|3886.52|3886.52|0
1689596700000|2023-07-17 12:25:00|3886.82|3886.82|3888.09|3888.09|3888.09|3888.09|3886.82|3886.82|0
1689597000000|2023-07-17 12:30:00|3887.99|3887.99|3896.02|3896.02|3896.02|3896.02|3887.99|3887.99|0
1689597300000|2023-07-17 12:35:00|3894.75|3894.75|3895.82|3895.82|3896.02|3896.02|3894.75|3894.75|0
1689597600000|2023-07-17 12:40:00|3894.55|3894.55|3894.55|3894.55|3894.55|3894.55|3894.55|3894.55|0
1689597900000|2023-07-17 12:45:00|3894.35|3894.35|3892.58|3892.58|3894.35|3894.35|3892.58|3892.58|0
1689598200000|2023-07-17 12:50:00|3890.04|3890.04|3892.82|3892.82|3892.82|3892.82|3887.49|3887.49|0
1689598500000|2023-07-17 12:55:00|3892.72|3892.72|3885.86|3885.86|3892.72|3892.72|3883.31|3883.31|0
1689598800000|2023-07-17 13:00:00|3886.05|3886.05|3884.81|3884.81|3886.25|3886.25|3884.81|3884.81|0
1689599100000|2023-07-17 13:05:00|3883.54|3883.54|3880.9|3880.9|3883.54|3883.54|3880.9|3880.9|0
1689599400000|2023-07-17 13:10:00|3879.63|3879.63|3877.11|3877.11|3879.66|3879.66|3877.11|3877.11|0
1689599700000|2023-07-17 13:15:00|3875.84|3875.84|3874.76|3874.76|3877.11|3877.11|3874.57|3874.57|0
1689600000000|2023-07-17 13:20:00|3873.49|3873.49|3870.65|3870.65|3873.49|3873.49|3870.65|3870.65|0
1689600300000|2023-07-17 13:25:00|3871.93|3871.93|3872.29|3872.29|3877.01|3877.01|3871.93|3871.93|0
1689600600000|2023-07-17 13:30:00|3873.56|3873.56|3883.47|3883.47|3883.47|3883.47|3870.92|3870.92|0
1689600900000|2023-07-17 13:35:00|3883.29|3883.29|3875.08|3875.08|3884.56|3884.56|3875.08|3875.08|0
1689601200000|2023-07-17 13:40:00|3873.81|3873.81|3870.43|3870.43|3875.71|3875.71|3870.43|3870.43|0
1689601500000|2023-07-17 13:45:00|3871.7|3871.7|3877.32|3877.32|3877.32|3877.32|3870.23|3870.23|0
1689601800000|2023-07-17 13:50:00|3878.59|3878.59|3884.27|3884.27|3884.27|3884.27|3878.59|3878.59|0
1689602100000|2023-07-17 13:55:00|3883|3883|3879.02|3879.02|3883.3|3883.3|3877.75|3877.75|0
1689602400000|2023-07-17 14:00:00|3878.85|3878.85|3880.9|3880.9|3882.67|3882.67|3878.85|3878.85|0
1689602700000|2023-07-17 14:05:00|3881.24|3881.24|3881.24|3881.24|3881.24|3881.24|3879.97|3879.97|0
1689603000000|2023-07-17 14:10:00|3881.14|3881.14|3875.85|3875.85|3881.14|3881.14|3875.85|3875.85|0
1689603300000|2023-07-17 14:15:00|3877.13|3877.13|3875.85|3875.85|3877.13|3877.13|3875.85|3875.85|0
1689603600000|2023-07-17 14:20:00|3875.95|3875.95|3877.13|3877.13|3879.87|3879.87|3875.95|3875.95|0
1689603900000|2023-07-17 14:25:00|3877.03|3877.03|3875.48|3875.48|3878.4|3878.4|3875.48|3875.48|0
1689604200000|2023-07-17 14:30:00|3878.02|3878.02|3874.82|3874.82|3878.12|3878.12|3874.82|3874.82|0
1689604500000|2023-07-17 14:35:00|3873.54|3873.54|3863.94|3863.94|3873.54|3873.54|3863.94|3863.94|0
1689604800000|2023-07-17 14:40:00|3863.65|3863.65|3866.77|3866.77|3866.95|3866.95|3863.65|3863.65|0
1689605100000|2023-07-17 14:45:00|3868.04|3868.04|3870.49|3870.49|3870.49|3870.49|3868.04|3868.04|0
1689605400000|2023-07-17 14:50:00|3870.58|3870.58|3877.82|3877.82|3883.28|3883.28|3870.58|3870.58|0
1689605700000|2023-07-17 14:55:00|3876.55|3876.55|3882.83|3882.83|3884.1|3884.1|3876.55|3876.55|0
1689606000000|2023-07-17 15:00:00|3884.1|3884.1|3885.18|3885.18|3885.47|3885.47|3884|3884|0
1689606300000|2023-07-17 15:05:00|3886.45|3886.45|3886.05|3886.05|3888.99|3888.99|3886.05|3886.05|0
1689606600000|2023-07-17 15:10:00|3886.22|3886.22|3879.92|3879.92|3886.22|3886.22|3879.92|3879.92|0
1689606900000|2023-07-17 15:15:00|3881.19|3881.19|3881.29|3881.29|3881.29|3881.29|3878.65|3878.65|0
1689607200000|2023-07-17 15:20:00|3881.62|3881.62|3885.01|3885.01|3885.01|3885.01|3881.19|3881.19|0
1689607500000|2023-07-17 15:25:00|3885.21|3885.21|3885.23|3885.23|3888.53|3888.53|3884.71|3884.71|0
1689664500000|2023-07-18 07:15:00|3888.07|3888.07|3893.26|3893.26|3893.26|3893.26|3888.07|3888.07|0
1689664800000|2023-07-18 07:20:00|3894.53|3894.53|3901.29|3901.29|3901.29|3901.29|3894.53|3894.53|0
1689665100000|2023-07-18 07:25:00|3898.74|3898.74|3905|3905|3905.1|3905.1|3898.74|3898.74|0
1689665400000|2023-07-18 07:30:00|3905.1|3905.1|3903.24|3903.24|3905.79|3905.79|3903.24|3903.24|0
1689665700000|2023-07-18 07:35:00|3902.33|3902.33|3899.72|3899.72|3903.06|3903.06|3899.72|3899.72|0
1689666000000|2023-07-18 07:40:00|3903.53|3903.53|3904.42|3904.42|3904.42|3904.42|3903.53|3903.53|0
1689666300000|2023-07-18 07:45:00|3904.81|3904.81|3904.91|3904.91|3905.11|3905.11|3904.81|3904.81|0
1689666600000|2023-07-18 07:50:00|3905.4|3905.4|3903.64|3903.64|3905.4|3905.4|3903.64|3903.64|0
1689666900000|2023-07-18 07:55:00|3903.93|3903.93|3916.33|3916.33|3919.57|3919.57|3903.93|3903.93|0
1689667200000|2023-07-18 08:00:00|3916.5|3916.5|3921.33|3921.33|3921.33|3921.33|3916.5|3916.5|0
1689667500000|2023-07-18 08:05:00|3922.6|3922.6|3929.82|3929.82|3930.02|3930.02|3922.5|3922.5|0
1689667800000|2023-07-18 08:10:00|3929.63|3929.63|3934.08|3934.08|3934.73|3934.73|3929.63|3929.63|0
1689668100000|2023-07-18 08:15:00|3934.67|3934.67|3932.22|3932.22|3934.67|3934.67|3932.22|3932.22|0
1689668400000|2023-07-18 08:20:00|3931.88|3931.88|3931.02|3931.02|3931.88|3931.88|3930.11|3930.11|0
1689668700000|2023-07-18 08:25:00|3930.63|3930.63|3929.26|3929.26|3930.63|3930.63|3925.14|3925.14|0
1689669000000|2023-07-18 08:30:00|3930.53|3930.53|3929.28|3929.28|3930.53|3930.53|3929.28|3929.28|0
1689669300000|2023-07-18 08:35:00|3928.79|3928.79|3929.54|3929.54|3930.65|3930.65|3928.79|3928.79|0
1689669600000|2023-07-18 08:40:00|3929.15|3929.15|3931.86|3931.86|3931.86|3931.86|3929.15|3929.15|0
1689669900000|2023-07-18 08:45:00|3931.57|3931.57|3931.57|3931.57|3932.84|3932.84|3931.57|3931.57|0
1689670200000|2023-07-18 08:50:00|3929.02|3929.02|3926.28|3926.28|3929.02|3929.02|3926.28|3926.28|0
1689670500000|2023-07-18 08:55:00|3926.18|3926.18|3929.45|3929.45|3929.45|3929.45|3925.64|3925.64|0
1689670800000|2023-07-18 09:00:00|3926.91|3926.91|3926.61|3926.61|3928.08|3928.08|3926.61|3926.61|0
1689671100000|2023-07-18 09:05:00|3926.52|3926.52|3922.53|3922.53|3927.62|3927.62|3922.53|3922.53|0
1689671400000|2023-07-18 09:10:00|3921.26|3921.26|3927.24|3927.24|3927.24|3927.24|3920.77|3920.77|0
1689671700000|2023-07-18 09:15:00|3925.97|3925.97|3932.69|3932.69|3932.69|3932.69|3925.97|3925.97|0
1689672000000|2023-07-18 09:20:00|3931.42|3931.42|3931.61|3931.61|3931.61|3931.61|3931.42|3931.42|0
1689672300000|2023-07-18 09:25:00|3930.33|3930.33|3929.39|3929.39|3930.66|3930.66|3927.62|3927.62|0
1689672600000|2023-07-18 09:30:00|3929.68|3929.68|3928.99|3928.99|3932.22|3932.22|3928.99|3928.99|0
1689672900000|2023-07-18 09:35:00|3926.45|3926.45|3928.99|3928.99|3928.99|3928.99|3925.18|3925.18|0
1689673200000|2023-07-18 09:40:00|3930.26|3930.26|3933.01|3933.01|3935.55|3935.55|3929.19|3929.19|0
1689673500000|2023-07-18 09:45:00|3931.73|3931.73|3926.94|3926.94|3931.73|3931.73|3926.94|3926.94|0
1689673800000|2023-07-18 09:50:00|3927.24|3927.24|3931.54|3931.54|3931.54|3931.54|3927.24|3927.24|0
1689674100000|2023-07-18 09:55:00|3931.44|3931.44|3930.35|3930.35|3931.44|3931.44|3930.17|3930.17|0
1689674400000|2023-07-18 10:00:00|3932.9|3932.9|3931.63|3931.63|3932.9|3932.9|3931.63|3931.63|0
1689674700000|2023-07-18 10:05:00|3929.08|3929.08|3928.01|3928.01|3930.35|3930.35|3926.54|3926.54|0
1689675000000|2023-07-18 10:10:00|3928.17|3928.17|3927.84|3927.84|3928.17|3928.17|3927.84|3927.84|0
1689675300000|2023-07-18 10:15:00|3929.11|3929.11|3927.97|3927.97|3930.1|3930.1|3927.97|3927.97|0
1689675600000|2023-07-18 10:20:00|3928.07|3928.07|3928.07|3928.07|3928.07|3928.07|3928.07|3928.07|0
1689675900000|2023-07-18 10:25:00|3926.8|3926.8|3927.09|3927.09|3928.36|3928.36|3926.8|3926.8|0
1689676200000|2023-07-18 10:30:00|3927.39|3927.39|3926.95|3926.95|3927.39|3927.39|3924.74|3924.74|0
1689676500000|2023-07-18 10:35:00|3927.12|3927.12|3924.84|3924.84|3927.12|3927.12|3924.84|3924.84|0
1689676800000|2023-07-18 10:40:00|3927.39|3927.39|3926.11|3926.11|3927.39|3927.39|3926.11|3926.11|0
1689677100000|2023-07-18 10:45:00|3926.28|3926.28|3925.3|3925.3|3927.85|3927.85|3925.3|3925.3|0
1689677400000|2023-07-18 10:50:00|3924.03|3924.03|3922.76|3922.76|3924.03|3924.03|3922.76|3922.76|0
1689677700000|2023-07-18 10:55:00|3922.86|3922.86|3923.74|3923.74|3925.01|3925.01|3922.46|3922.46|0
1689678000000|2023-07-18 11:00:00|3924.33|3924.33|3923.55|3923.55|3925.11|3925.11|3923.55|3923.55|0
1689678300000|2023-07-18 11:05:00|3923.71|3923.71|3923.78|3923.78|3925.05|3925.05|3923.61|3923.61|0
1689678600000|2023-07-18 11:10:00|3925.05|3925.05|3923.88|3923.88|3926.62|3926.62|3922.51|3922.51|0
1689678900000|2023-07-18 11:15:00|3923.78|3923.78|3923.61|3923.61|3924.89|3924.89|3923.61|3923.61|0
1689679200000|2023-07-18 11:20:00|3919.8|3919.8|3915.88|3915.88|3923.61|3923.61|3914.61|3914.61|0
1689679500000|2023-07-18 11:25:00|3915.79|3915.79|3917.06|3917.06|3917.06|3917.06|3915.79|3915.79|0
1689679800000|2023-07-18 11:30:00|3914.51|3914.51|3914.71|3914.71|3914.91|3914.91|3914.51|3914.51|0
1689680100000|2023-07-18 11:35:00|3912.17|3912.17|3911.97|3911.97|3912.17|3912.17|3911.97|3911.97|0
1689680400000|2023-07-18 11:40:00|3912.17|3912.17|3909.52|3909.52|3912.17|3912.17|3908.25|3908.25|0
1689680700000|2023-07-18 11:45:00|3910.8|3910.8|3910.6|3910.6|3910.8|3910.8|3910.6|3910.6|0
1689681000000|2023-07-18 11:50:00|3911.87|3911.87|3909.33|3909.33|3911.87|3911.87|3909.23|3909.23|0
1689681300000|2023-07-18 11:55:00|3909.92|3909.92|3908.71|3908.71|3909.92|3909.92|3908.55|3908.55|0
1689681600000|2023-07-18 12:00:00|3909.11|3909.11|3911.78|3911.78|3912.24|3912.24|3909.11|3909.11|0
1689681900000|2023-07-18 12:05:00|3911.98|3911.98|3904.64|3904.64|3911.98|3911.98|3904.34|3904.34|0
1689682200000|2023-07-18 12:10:00|3904.54|3904.54|3903.47|3903.47|3904.74|3904.74|3903.47|3903.47|0
1689682500000|2023-07-18 12:15:00|3903.86|3903.86|3904.46|3904.46|3905.13|3905.13|3903.27|3903.27|0
1689682800000|2023-07-18 12:20:00|3904.66|3904.66|3901.98|3901.98|3904.66|3904.66|3901.98|3901.98|0
1689683100000|2023-07-18 12:25:00|3907.07|3907.07|3907.65|3907.65|3907.65|3907.65|3907.07|3907.07|0
1689683400000|2023-07-18 12:30:00|3914.01|3914.01|3910.19|3910.19|3914.01|3914.01|3908.92|3908.92|0
1689683700000|2023-07-18 12:35:00|3908.92|3908.92|3907.45|3907.45|3908.92|3908.92|3905.88|3905.88|0
1689684000000|2023-07-18 12:40:00|3906.9|3906.9|3906.34|3906.34|3906.9|3906.9|3906.34|3906.34|0
1689684300000|2023-07-18 12:45:00|3907.62|3907.62|3909.18|3909.18|3909.38|3909.38|3907.62|3907.62|0
1689684600000|2023-07-18 12:50:00|3909.28|3909.28|3909.48|3909.48|3909.58|3909.58|3909.28|3909.28|0
1689684900000|2023-07-18 12:55:00|3908.21|3908.21|3907.33|3907.33|3909.48|3909.48|3906.93|3906.93|0
1689685200000|2023-07-18 13:00:00|3908.6|3908.6|3907.33|3907.33|3908.6|3908.6|3907.33|3907.33|0
1689685500000|2023-07-18 13:05:00|3906.05|3906.05|3906.35|3906.35|3906.35|3906.35|3906.05|3906.05|0
1689685800000|2023-07-18 13:10:00|3906.74|3906.74|3905.86|3905.86|3907.92|3907.92|3905.38|3905.38|0
1689686100000|2023-07-18 13:15:00|3902.05|3902.05|3904.49|3904.49|3905.86|3905.86|3902.05|3902.05|0
1689686400000|2023-07-18 13:20:00|3904.2|3904.2|3902.63|3902.63|3904.2|3904.2|3902.63|3902.63|0
1689686700000|2023-07-18 13:25:00|3902.3|3902.3|3905.39|3905.39|3905.39|3905.39|3900.1|3900.1|0
1689687000000|2023-07-18 13:30:00|3906.66|3906.66|3904.93|3904.93|3907.83|3907.83|3902.38|3902.38|0
1689687300000|2023-07-18 13:35:00|3906.2|3906.2|3907.77|3907.77|3907.77|3907.77|3903.66|3903.66|0
1689687600000|2023-07-18 13:40:00|3908.16|3908.16|3916.09|3916.09|3919.61|3919.61|3908.16|3908.16|0
1689687900000|2023-07-18 13:45:00|3916.42|3916.42|3907.64|3907.64|3916.42|3916.42|3906.37|3906.37|0
1689688200000|2023-07-18 13:50:00|3907.74|3907.74|3914|3914|3914|3914|3907.45|3907.45|0
1689688500000|2023-07-18 13:55:00|3915.28|3915.28|3913.15|3913.15|3915.28|3915.28|3911.88|3911.88|0
1689688800000|2023-07-18 14:00:00|3913.25|3913.25|3913.15|3913.15|3913.25|3913.25|3911.38|3911.38|0
1689689100000|2023-07-18 14:05:00|3913.25|3913.25|3910.7|3910.7|3913.25|3913.25|3906.89|3906.89|0
1689689400000|2023-07-18 14:10:00|3911.97|3911.97|3912.71|3912.71|3913.15|3913.15|3911.25|3911.25|0
1689689700000|2023-07-18 14:15:00|3912.81|3912.81|3916.63|3916.63|3916.63|3916.63|3912.71|3912.71|0
1689690000000|2023-07-18 14:20:00|3917.9|3917.9|3918.13|3918.13|3920.64|3920.64|3917.83|3917.83|0
1689690300000|2023-07-18 14:25:00|3919.4|3919.4|3919.73|3919.73|3919.73|3919.73|3919.23|3919.23|0
1689690600000|2023-07-18 14:30:00|3915.92|3915.92|3912.46|3912.46|3917.19|3917.19|3912.46|3912.46|0
1689690900000|2023-07-18 14:35:00|3913.74|3913.74|3915.01|3915.01|3915.01|3915.01|3911.19|3911.19|0
1689691200000|2023-07-18 14:40:00|3916.28|3916.28|3924.39|3924.39|3924.39|3924.39|3916.28|3916.28|0
1689691500000|2023-07-18 14:45:00|3925.66|3925.66|3923.31|3923.31|3926.93|3926.93|3923.31|3923.31|0
1689691800000|2023-07-18 14:50:00|3924.59|3924.59|3925.25|3925.25|3925.51|3925.51|3924.59|3924.59|0
1689692100000|2023-07-18 14:55:00|3925.34|3925.34|3925.86|3925.86|3926.85|3926.85|3925.25|3925.25|0
1689692400000|2023-07-18 15:00:00|3925.76|3925.76|3920.77|3920.77|3925.76|3925.76|3919.4|3919.4|0
1689692700000|2023-07-18 15:05:00|3922.04|3922.04|3922|3922|3923.27|3923.27|3920.77|3920.77|0
1689693000000|2023-07-18 15:10:00|3920.73|3920.73|3920.39|3920.39|3920.92|3920.92|3919.12|3919.12|0
1689693300000|2023-07-18 15:15:00|3922.94|3922.94|3926.85|3926.85|3930.67|3930.67|3922.94|3922.94|0
1689693600000|2023-07-18 15:20:00|3925.58|3925.58|3928.12|3928.12|3930.83|3930.83|3925.58|3925.58|0
1689693900000|2023-07-18 15:25:00|3926.85|3926.85|3929.34|3929.34|3931.98|3931.98|3926.39|3926.39|0
1689750900000|2023-07-19 07:15:00|4028.25|4028.25|4025.79|4025.79|4029.91|4029.91|4021.05|4021.05|0
1689751200000|2023-07-19 07:20:00|4024.51|4024.51|4017.5|4017.5|4024.51|4024.51|4008.59|4008.59|0
1689751500000|2023-07-19 07:25:00|4017.89|4017.89|4007.83|4007.83|4017.89|4017.89|4006.56|4006.56|0
1689751800000|2023-07-19 07:30:00|4007.44|4007.44|4005.68|4005.68|4008.71|4008.71|4004.21|4004.21|0
1689752100000|2023-07-19 07:35:00|4005.29|4005.29|4006.58|4006.58|4011.64|4011.64|4005.29|4005.29|0
1689752400000|2023-07-19 07:40:00|4000.22|4000.22|3995.57|3995.57|4003.36|4003.36|3994.3|3994.3|0
1689752700000|2023-07-19 07:45:00|3991.75|3991.75|3998.13|3998.13|4000.67|4000.67|3989.21|3989.21|0
1689753000000|2023-07-19 07:50:00|3997.94|3997.94|4006.73|4006.73|4006.73|4006.73|3997.94|3997.94|0
1689753300000|2023-07-19 07:55:00|4005.46|4005.46|4005.53|4005.53|4006.73|4006.73|4001.72|4001.72|0
1689753600000|2023-07-19 08:00:00|4006.8|4006.8|4009.25|4009.25|4010.62|4010.62|4006.8|4006.8|0
1689753900000|2023-07-19 08:05:00|4007.98|4007.98|3997.14|3997.14|4007.98|4007.98|3997.14|3997.14|0
1689754200000|2023-07-19 08:10:00|3995.87|3995.87|3992.15|3992.15|3998.61|3998.61|3990.88|3990.88|0
1689754500000|2023-07-19 08:15:00|3994.7|3994.7|3992.45|3992.45|3994.99|3994.99|3991.18|3991.18|0
1689754800000|2023-07-19 08:20:00|3993.72|3993.72|3991.08|3991.08|3995.19|3995.19|3991.08|3991.08|0
1689755100000|2023-07-19 08:25:00|3990.39|3990.39|4000.86|4000.86|4000.86|4000.86|3990.39|3990.39|0
1689755400000|2023-07-19 08:30:00|4001.03|4001.03|3996.91|3996.91|4002.66|4002.66|3995.64|3995.64|0
1689755700000|2023-07-19 08:35:00|3998.18|3998.18|3995.43|3995.43|4000.72|4000.72|3992.89|3992.89|0
1689756000000|2023-07-19 08:40:00|3999.25|3999.25|3997.88|3997.88|4000.92|4000.92|3997.88|3997.88|0
1689756300000|2023-07-19 08:45:00|3996.61|3996.61|3985.06|3985.06|3999.05|3999.05|3985.06|3985.06|0
1689756600000|2023-07-19 08:50:00|3986.33|3986.33|3986.67|3986.67|3987.61|3987.61|3985.06|3985.06|0
1689756900000|2023-07-19 08:55:00|3986.83|3986.83|3996.13|3996.13|3996.3|3996.3|3986.83|3986.83|0
1689757200000|2023-07-19 09:00:00|3996.63|3996.63|3996.45|3996.45|3996.63|3996.63|3995.18|3995.18|0
1689757500000|2023-07-19 09:05:00|3995.18|3995.18|3998.7|3998.7|4001.54|4001.54|3995.18|3995.18|0
1689757800000|2023-07-19 09:10:00|3997.43|3997.43|3998.27|3998.27|3998.27|3998.27|3993.65|3993.65|0
1689758100000|2023-07-19 09:15:00|3997.87|3997.87|4000.51|4000.51|4000.51|4000.51|3997.48|3997.48|0
1689758400000|2023-07-19 09:20:00|4001.79|4001.79|4008.34|4008.34|4009.62|4009.62|4000.51|4000.51|0
1689758700000|2023-07-19 09:25:00|4010.89|4010.89|4008.34|4008.34|4010.89|4010.89|4007.07|4007.07|0
1689759000000|2023-07-19 09:30:00|4009.62|4009.62|4002.26|4002.26|4009.62|4009.62|4001.49|4001.49|0
1689759300000|2023-07-19 09:35:00|4003.54|4003.54|4001.7|4001.7|4003.73|4003.73|4000.99|4000.99|0
1689759600000|2023-07-19 09:40:00|4004.25|4004.25|4001.7|4001.7|4004.25|4004.25|4001.7|4001.7|0
1689759900000|2023-07-19 09:45:00|4004.25|4004.25|4001.16|4001.16|4004.95|4004.95|4000.97|4000.97|0
1689760200000|2023-07-19 09:50:00|3999.89|3999.89|3998.42|3998.42|3999.89|3999.89|3998.42|3998.42|0
1689760500000|2023-07-19 09:55:00|3997.93|3997.93|3993.49|3993.49|3997.93|3997.93|3993.49|3993.49|0
1689760800000|2023-07-19 10:00:00|3994.76|3994.76|3992.31|3992.31|3995.05|3995.05|3992.21|3992.21|0
1689761100000|2023-07-19 10:05:00|3987.22|3987.22|3987.32|3987.32|3987.32|3987.32|3986.05|3986.05|0
1689761400000|2023-07-19 10:10:00|3989.87|3989.87|3991.53|3991.53|3991.53|3991.53|3989.87|3989.87|0
1689761700000|2023-07-19 10:15:00|3990.26|3990.26|3990.44|3990.44|3990.44|3990.44|3990.26|3990.26|0
1689762000000|2023-07-19 10:20:00|3991.71|3991.71|3987.9|3987.9|3991.71|3991.71|3987.9|3987.9|0
1689762300000|2023-07-19 10:25:00|3989.17|3989.17|3987.9|3987.9|3989.17|3989.17|3987.9|3987.9|0
1689762600000|2023-07-19 10:30:00|3986.63|3986.63|3983.2|3983.2|3987.12|3987.12|3983.2|3983.2|0
1689762900000|2023-07-19 10:35:00|3984.48|3984.48|3985.26|3985.26|3985.26|3985.26|3983.89|3983.89|0
1689763200000|2023-07-19 10:40:00|3986.53|3986.53|3991.91|3991.91|3994.45|3994.45|3986.53|3986.53|0
1689763500000|2023-07-19 10:45:00|3993.18|3993.18|3998.27|3998.27|3999.54|3999.54|3993.18|3993.18|0
1689763800000|2023-07-19 10:50:00|3999.54|3999.54|4004.63|4004.63|4004.63|4004.63|3999.54|3999.54|0
1689764100000|2023-07-19 10:55:00|4005.9|4005.9|4005.32|4005.32|4005.9|4005.9|4000.81|4000.81|0
1689764400000|2023-07-19 11:00:00|4005.12|4005.12|4014.75|4014.75|4014.75|4014.75|4005.12|4005.12|0
1689764700000|2023-07-19 11:05:00|4013.48|4013.48|4016.61|4016.61|4019.84|4019.84|4010.94|4010.94|0
1689765000000|2023-07-19 11:10:00|4017.89|4017.89|4000.99|4000.99|4017.89|4017.89|4000.99|4000.99|0
1689765300000|2023-07-19 11:15:00|3999.72|3999.72|3997.14|3997.14|3999.88|3999.88|3996.85|3996.85|0
1689765600000|2023-07-19 11:20:00|3995.77|3995.77|3996.85|3996.85|3997.14|3997.14|3995.67|3995.67|0
1689765900000|2023-07-19 11:25:00|3993.03|3993.03|3996.58|3996.58|3996.58|3996.58|3993.03|3993.03|0
1689766200000|2023-07-19 11:30:00|3996.78|3996.78|3998.25|3998.25|3998.25|3998.25|3996.78|3996.78|0
1689766500000|2023-07-19 11:35:00|3998.44|3998.44|3993.55|3993.55|3998.44|3998.44|3992.28|3992.28|0
1689766800000|2023-07-19 11:40:00|3994.82|3994.82|3994.82|3994.82|3996.1|3996.1|3994.82|3994.82|0
1689767100000|2023-07-19 11:45:00|3995.16|3995.16|3982.8|3982.8|3996.89|3996.89|3982.8|3982.8|0
1689767400000|2023-07-19 11:50:00|3985.34|3985.34|3970.96|3970.96|3985.34|3985.34|3970.08|3970.08|0
1689767700000|2023-07-19 11:55:00|3973.5|3973.5|3971.11|3971.11|3976.05|3976.05|3970.96|3970.96|0
1689768000000|2023-07-19 12:00:00|3969.84|3969.84|3972.09|3972.09|3972.09|3972.09|3969.55|3969.55|0
1689768300000|2023-07-19 12:05:00|3973.36|3973.36|3968.44|3968.44|3973.69|3973.69|3968.44|3968.44|0
1689768600000|2023-07-19 12:10:00|3969.71|3969.71|3968.34|3968.34|3969.71|3969.71|3967.17|3967.17|0
1689768900000|2023-07-19 12:15:00|3969.61|3969.61|3966.87|3966.87|3972.16|3972.16|3966.87|3966.87|0
1689769200000|2023-07-19 12:20:00|3964.33|3964.33|3954.21|3954.21|3964.33|3964.33|3950.4|3950.4|0
1689769500000|2023-07-19 12:25:00|3954.31|3954.31|3959.4|3959.4|3959.4|3959.4|3953.04|3953.04|0
1689769800000|2023-07-19 12:30:00|3959.76|3959.76|3961.78|3961.78|3961.78|3961.78|3956.41|3956.41|0
1689770100000|2023-07-19 12:35:00|3963.05|3963.05|3960.2|3960.2|3963.05|3963.05|3957.96|3957.96|0
1689770400000|2023-07-19 12:40:00|3962.75|3962.75|3969.4|3969.4|3969.4|3969.4|3962.75|3962.75|0
1689770700000|2023-07-19 12:45:00|3968.13|3968.13|3969.4|3969.4|3969.4|3969.4|3968.03|3968.03|0
1689771000000|2023-07-19 12:50:00|3970.67|3970.67|3970.06|3970.06|3972.21|3972.21|3969.67|3969.67|0
1689771300000|2023-07-19 12:55:00|3968.79|3968.79|3959.88|3959.88|3968.79|3968.79|3959.88|3959.88|0
1689771600000|2023-07-19 13:00:00|3958.61|3958.61|3959.88|3959.88|3959.88|3959.88|3958.61|3958.61|0
1689771900000|2023-07-19 13:05:00|3959.78|3959.78|3964.87|3964.87|3968.2|3968.2|3959.78|3959.78|0
1689772200000|2023-07-19 13:10:00|3966.14|3966.14|3969.96|3969.96|3969.96|3969.96|3964.87|3964.87|0
1689772500000|2023-07-19 13:15:00|3969.86|3969.86|3969.76|3969.76|3977.49|3977.49|3969.76|3969.76|0
1689772800000|2023-07-19 13:20:00|3968.49|3968.49|3971.33|3971.33|3972.6|3972.6|3968.49|3968.49|0
1689773100000|2023-07-19 13:25:00|3971.13|3971.13|3968.2|3968.2|3972.31|3972.31|3968.2|3968.2|0
1689773400000|2023-07-19 13:30:00|3968.1|3968.1|3969.67|3969.67|3970.64|3970.64|3966.83|3966.83|0
1689773700000|2023-07-19 13:35:00|3968.39|3968.39|3965.95|3965.95|3971.13|3971.13|3965.95|3965.95|0
1689774000000|2023-07-19 13:40:00|3964.68|3964.68|3961.94|3961.94|3967.02|3967.02|3959.39|3959.39|0
1689774300000|2023-07-19 13:45:00|3962.27|3962.27|3941.3|3941.3|3962.27|3962.27|3938.65|3938.65|0
1689774600000|2023-07-19 13:50:00|3942.57|3942.57|3941.69|3941.69|3945.21|3945.21|3932.49|3932.49|0
1689774900000|2023-07-19 13:55:00|3941.49|3941.49|3958.19|3958.19|3960.73|3960.73|3941.49|3941.49|0
1689775200000|2023-07-19 14:00:00|3959.46|3959.46|3965.92|3965.92|3965.92|3965.92|3955.74|3955.74|0
1689775500000|2023-07-19 14:05:00|3966.11|3966.11|3960.34|3960.34|3967.38|3967.38|3957.31|3957.31|0
1689775800000|2023-07-19 14:10:00|3961.61|3961.61|3971.59|3971.59|3976.68|3976.68|3961.61|3961.61|0
1689776100000|2023-07-19 14:15:00|3970.32|3970.32|3964.36|3964.36|3973.06|3973.06|3964.36|3964.36|0
1689776400000|2023-07-19 14:20:00|3963.08|3963.08|3969.68|3969.68|3969.87|3969.87|3959.27|3959.27|0
1689776700000|2023-07-19 14:25:00|3968.41|3968.41|3963.12|3963.12|3968.41|3968.41|3963.12|3963.12|0
1689777000000|2023-07-19 14:30:00|3963.02|3963.02|3973.84|3973.84|3973.84|3973.84|3961.55|3961.55|0
1689777300000|2023-07-19 14:35:00|3976.39|3976.39|3965.72|3965.72|3978.93|3978.93|3964.74|3964.74|0
1689777600000|2023-07-19 14:40:00|3961.9|3961.9|3962.42|3962.42|3962.42|3962.42|3957.69|3957.69|0
1689777900000|2023-07-19 14:45:00|3963.69|3963.69|3966.33|3966.33|3967.61|3967.61|3962.42|3962.42|0
1689778200000|2023-07-19 14:50:00|3965.06|3965.06|3958.9|3958.9|3965.06|3965.06|3958.9|3958.9|0
1689778500000|2023-07-19 14:55:00|3959.09|3959.09|3959.74|3959.74|3960.2|3960.2|3955.28|3955.28|0
1689778800000|2023-07-19 15:00:00|3961.01|3961.01|3961.21|3961.21|3963.75|3963.75|3959.74|3959.74|0
1689779100000|2023-07-19 15:05:00|3961.01|3961.01|3961.21|3961.21|3961.37|3961.37|3957.46|3957.46|0
1689779400000|2023-07-19 15:10:00|3962.48|3962.48|3960.03|3960.03|3962.48|3962.48|3959.94|3959.94|0
1689779700000|2023-07-19 15:15:00|3960.13|3960.13|3965.71|3965.71|3966.81|3966.81|3959.35|3959.35|0
1689780000000|2023-07-19 15:20:00|3965.8|3965.8|3963.09|3963.09|3967.08|3967.08|3960.25|3960.25|0
1689780300000|2023-07-19 15:25:00|3961.82|3961.82|3966.84|3966.84|3967.17|3967.17|3960.55|3960.55|0
1689837300000|2023-07-20 07:15:00|3972.47|3972.47|3979.72|3979.72|3982.56|3982.56|3972.47|3972.47|0
1689837600000|2023-07-20 07:20:00|3982.26|3982.26|3986.67|3986.67|3986.67|3986.67|3977.07|3977.07|0
1689837900000|2023-07-20 07:25:00|3989.21|3989.21|3992.05|3992.05|3992.93|3992.93|3988.82|3988.82|0
1689838200000|2023-07-20 07:30:00|3992.35|3992.35|4007.64|4007.64|4007.64|4007.64|3991.08|3991.08|0
1689838500000|2023-07-20 07:35:00|4008.92|4008.92|3998.93|3998.93|4009.01|4009.01|3998.93|3998.93|0
1689838800000|2023-07-20 07:40:00|3998.76|3998.76|3998.83|3998.83|3999.1|3999.1|3993.74|3993.74|0
1689839100000|2023-07-20 07:45:00|4000.1|4000.1|3998.83|3998.83|4001.38|4001.38|3998.83|3998.83|0
1689839400000|2023-07-20 07:50:00|3993.74|3993.74|3999.94|3999.94|3999.94|3999.94|3992.31|3992.31|0
1689839700000|2023-07-20 07:55:00|3998.67|3998.67|3996.52|3996.52|4001.21|4001.21|3996.52|3996.52|0
1689840000000|2023-07-20 08:00:00|3999.06|3999.06|3991.14|3991.14|3999.06|3999.06|3988.59|3988.59|0
1689840300000|2023-07-20 08:05:00|3992.41|3992.41|4000.67|4000.67|4000.67|4000.67|3992.12|3992.12|0
1689840600000|2023-07-20 08:10:00|3999.4|3999.4|3995.29|3995.29|3999.4|3999.4|3992.74|3992.74|0
1689840900000|2023-07-20 08:15:00|3994.02|3994.02|4001.33|4001.33|4001.33|4001.33|3993.7|3993.7|0
1689841200000|2023-07-20 08:20:00|4005.15|4005.15|4010.63|4010.63|4010.63|4010.63|4002.8|4002.8|0
1689841500000|2023-07-20 08:25:00|4009.36|4009.36|4010.24|4010.24|4010.24|4010.24|4007.69|4007.69|0
1689841800000|2023-07-20 08:30:00|4010.53|4010.53|4009.59|4009.59|4010.53|4010.53|4007.99|4007.99|0
1689842100000|2023-07-20 08:35:00|4008.32|4008.32|4019.94|4019.94|4019.94|4019.94|4008.32|4008.32|0
1689842400000|2023-07-20 08:40:00|4018.66|4018.66|4014.07|4014.07|4018.66|4018.66|4011.52|4011.52|0
1689842700000|2023-07-20 08:45:00|4014.36|4014.36|4005.75|4005.75|4014.36|4014.36|4005.75|4005.75|0
1689843000000|2023-07-20 08:50:00|4007.03|4007.03|4011.87|4011.87|4011.87|4011.87|4007.03|4007.03|0
1689843300000|2023-07-20 08:55:00|4010.6|4010.6|4007.32|4007.32|4010.94|4010.94|4007.12|4007.12|0
1689843600000|2023-07-20 09:00:00|4006.04|4006.04|4000.27|4000.27|4006.04|4006.04|4000.08|4000.08|0
1689843900000|2023-07-20 09:05:00|4001.55|4001.55|4002.04|4002.04|4002.04|4002.04|3997.73|3997.73|0
1689844200000|2023-07-20 09:10:00|4001.74|4001.74|4004.26|4004.26|4004.26|4004.26|4000.27|4000.27|0
1689844500000|2023-07-20 09:15:00|4004.07|4004.07|4001.91|4001.91|4004.45|4004.45|4001.53|4001.53|0
1689844800000|2023-07-20 09:20:00|4000.64|4000.64|4000.44|4000.44|4001.91|4001.91|3999.17|3999.17|0
1689845100000|2023-07-20 09:25:00|3999.17|3999.17|4000.93|4000.93|4000.93|4000.93|3997.41|3997.41|0
1689845400000|2023-07-20 09:30:00|4002.2|4002.2|4001.5|4001.5|4002.59|4002.59|4000.63|4000.63|0
1689845700000|2023-07-20 09:35:00|4002.78|4002.78|3995.57|3995.57|4004.15|4004.15|3993.02|3993.02|0
1689846000000|2023-07-20 09:40:00|3993.02|3993.02|3998.2|3998.2|3998.4|3998.4|3993.02|3993.02|0
1689846300000|2023-07-20 09:45:00|3998.1|3998.1|3998.98|3998.98|3998.98|3998.98|3993.7|3993.7|0
1689846600000|2023-07-20 09:50:00|3997.71|3997.71|3997.22|3997.22|3997.71|3997.71|3996.14|3996.14|0
1689846900000|2023-07-20 09:55:00|3997.38|3997.38|4003.81|4003.81|4005.08|4005.08|3995.49|3995.49|0
1689847200000|2023-07-20 10:00:00|4001.27|4001.27|4005.08|4005.08|4006.36|4006.36|4001.27|4001.27|0
1689847500000|2023-07-20 10:05:00|4003.81|4003.81|4012.13|4012.13|4012.13|4012.13|4003.81|4003.81|0
1689847800000|2023-07-20 10:10:00|4010.86|4010.86|4009.76|4009.76|4011.03|4011.03|4009.76|4009.76|0
1689848100000|2023-07-20 10:15:00|4008.48|4008.48|4006.67|4006.67|4009.76|4009.76|4006.5|4006.5|0
1689848400000|2023-07-20 10:20:00|4006.37|4006.37|4010.85|4010.85|4010.85|4010.85|4006.37|4006.37|0
1689848700000|2023-07-20 10:25:00|4010.55|4010.55|4011.75|4011.75|4013.03|4013.03|4010.2|4010.2|0
1689849000000|2023-07-20 10:30:00|4011.94|4011.94|4015.88|4015.88|4015.88|4015.88|4011.57|4011.57|0
1689849300000|2023-07-20 10:35:00|4015.68|4015.68|4013.73|4013.73|4015.98|4015.98|4013.43|4013.43|0
1689849600000|2023-07-20 10:40:00|4015|4015|4015.4|4015.4|4017.54|4017.54|4015|4015|0
1689849900000|2023-07-20 10:45:00|4014.13|4014.13|4009.72|4009.72|4014.13|4014.13|4009.53|4009.53|0
1689850200000|2023-07-20 10:50:00|4009.54|4009.54|4009.44|4009.44|4010.91|4010.91|4009.44|4009.44|0
1689850500000|2023-07-20 10:55:00|4010.72|4010.72|4011.89|4011.89|4012.48|4012.48|4010.72|4010.72|0
1689850800000|2023-07-20 11:00:00|4011.79|4011.79|4010.72|4010.72|4012.18|4012.18|4010.32|4010.32|0
1689851100000|2023-07-20 11:05:00|4010.62|4010.62|4007.66|4007.66|4010.9|4010.9|4007.66|4007.66|0
1689851400000|2023-07-20 11:10:00|4008.05|4008.05|4007.85|4007.85|4009.13|4009.13|4006.58|4006.58|0
1689851700000|2023-07-20 11:15:00|4008.05|4008.05|4008.55|4008.55|4011.28|4011.28|4007.46|4007.46|0
1689852000000|2023-07-20 11:20:00|4007.28|4007.28|4006.37|4006.37|4007.28|4007.28|4006.01|4006.01|0
1689852300000|2023-07-20 11:25:00|4006.27|4006.27|4006.27|4006.27|4008.82|4008.82|4006.27|4006.27|0
1689852600000|2023-07-20 11:30:00|4005.98|4005.98|4006.57|4006.57|4006.57|4006.57|4005.09|4005.09|0
1689852900000|2023-07-20 11:35:00|4005.29|4005.29|4001.68|4001.68|4005.29|4005.29|3999.42|3999.42|0
1689853200000|2023-07-20 11:40:00|4002.95|4002.95|4000.31|4000.31|4003.92|4003.92|3998.54|3998.54|0
1689853500000|2023-07-20 11:45:00|4000.21|4000.21|4006.99|4006.99|4008.26|4008.26|4000.04|4000.04|0
1689853800000|2023-07-20 11:50:00|4008.26|4008.26|4009.41|4009.41|4009.7|4009.7|4008.26|4008.26|0
1689854100000|2023-07-20 11:55:00|4008.13|4008.13|4002.95|4002.95|4008.13|4008.13|4002.95|4002.95|0
1689854400000|2023-07-20 12:00:00|4002.75|4002.75|4000.68|4000.68|4002.75|4002.75|3999.78|3999.78|0
1689854700000|2023-07-20 12:05:00|4001.95|4001.95|4002.64|4002.64|4003.23|4003.23|4001.17|4001.17|0
1689855000000|2023-07-20 12:10:00|4002.44|4002.44|4002.24|4002.24|4002.44|4002.44|4000.97|4000.97|0
1689855300000|2023-07-20 12:15:00|4003.52|4003.52|4004.3|4004.3|4004.3|4004.3|4002.24|4002.24|0
1689855600000|2023-07-20 12:20:00|4005.57|4005.57|4007.41|4007.41|4007.41|4007.41|4005.57|4005.57|0
1689855900000|2023-07-20 12:25:00|4007.31|4007.31|4008.48|4008.48|4011.52|4011.52|4007.31|4007.31|0
1689856200000|2023-07-20 12:30:00|4007.21|4007.21|3999.58|3999.58|4008.48|4008.48|3999.58|3999.58|0
1689856500000|2023-07-20 12:35:00|4000.85|4000.85|3996.64|3996.64|4000.85|4000.85|3996.64|3996.64|0
1689856800000|2023-07-20 12:40:00|3997.91|3997.91|4002.64|4002.64|4002.64|4002.64|3997.91|3997.91|0
1689857100000|2023-07-20 12:45:00|4001.36|4001.36|4004.11|4004.11|4004.2|4004.2|4000.09|4000.09|0
1689857400000|2023-07-20 12:50:00|4004.4|4004.4|4000.29|4000.29|4005.67|4005.67|4000.29|4000.29|0
1689857700000|2023-07-20 12:55:00|4000.68|4000.68|3997.94|3997.94|4003.03|4003.03|3996.67|3996.67|0
1689858000000|2023-07-20 13:00:00|3996.67|3996.67|3998.92|3998.92|3999.51|3999.51|3996.67|3996.67|0
1689858300000|2023-07-20 13:05:00|3997.65|3997.65|3993.58|3993.58|3997.65|3997.65|3993.58|3993.58|0
1689858600000|2023-07-20 13:10:00|3994.85|3994.85|3996.32|3996.32|4001.41|4001.41|3993.78|3993.78|0
1689858900000|2023-07-20 13:15:00|3997.59|3997.59|3997.3|3997.3|3997.59|3997.59|3994.95|3994.95|0
1689859200000|2023-07-20 13:20:00|3997.13|3997.13|3997.72|3997.72|3997.82|3997.82|3995.86|3995.86|0
1689859500000|2023-07-20 13:25:00|3997.92|3997.92|3998.9|3998.9|3999.29|3999.29|3997.92|3997.92|0
1689859800000|2023-07-20 13:30:00|3997.62|3997.62|3996.15|3996.15|3998.99|3998.99|3996.15|3996.15|0
1689860100000|2023-07-20 13:35:00|3995.86|3995.86|3989.11|3989.11|3995.86|3995.86|3989.11|3989.11|0
1689860400000|2023-07-20 13:40:00|3988.92|3988.92|3988.71|3988.71|3989.82|3989.82|3985.9|3985.9|0
1689860700000|2023-07-20 13:45:00|3987.44|3987.44|3990.07|3990.07|3990.17|3990.17|3987.44|3987.44|0
1689861000000|2023-07-20 13:50:00|3989.87|3989.87|3990.17|3990.17|3991.44|3991.44|3988.9|3988.9|0
1689861300000|2023-07-20 13:55:00|3991.44|3991.44|3995.06|3995.06|3995.06|3995.06|3990.17|3990.17|0
1689861600000|2023-07-20 14:00:00|3993.79|3993.79|3994.98|3994.98|3996.05|3996.05|3992.23|3992.23|0
1689861900000|2023-07-20 14:05:00|3995.07|3995.07|3993.6|3993.6|3995.07|3995.07|3992.53|3992.53|0
1689862200000|2023-07-20 14:10:00|3993.8|3993.8|3993.83|3993.83|3995.57|3995.57|3993.8|3993.8|0
1689862500000|2023-07-20 14:15:00|3993.93|3993.93|3992.56|3992.56|3993.93|3993.93|3992.46|3992.46|0
1689862800000|2023-07-20 14:20:00|3991.29|3991.29|3983.63|3983.63|3991.29|3991.29|3981.08|3981.08|0
1689863100000|2023-07-20 14:25:00|3981.08|3981.08|3981.99|3981.99|3982.45|3982.45|3977.36|3977.36|0
1689863400000|2023-07-20 14:30:00|3982.19|3982.19|3968.89|3968.89|3987.28|3987.28|3965.57|3965.57|0
1689863700000|2023-07-20 14:35:00|3971.44|3971.44|3964.03|3964.03|3973.1|3973.1|3964.03|3964.03|0
1689864000000|2023-07-20 14:40:00|3962.76|3962.76|3964.33|3964.33|3968.04|3968.04|3961.49|3961.49|0
1689864300000|2023-07-20 14:45:00|3966.87|3966.87|3969.53|3969.53|3969.62|3969.62|3964.34|3964.34|0
1689864600000|2023-07-20 14:50:00|3970.8|3970.8|3977.16|3977.16|3977.16|3977.16|3970.8|3970.8|0
1689864900000|2023-07-20 14:55:00|3975.89|3975.89|3975.89|3975.89|3978.82|3978.82|3972.07|3972.07|0
1689865200000|2023-07-20 15:00:00|3977.16|3977.16|3977.09|3977.09|3980|3980|3977.09|3977.09|0
1689865500000|2023-07-20 15:05:00|3978.36|3978.36|3973.77|3973.77|3978.85|3978.85|3973.77|3973.77|0
1689865800000|2023-07-20 15:10:00|3972.49|3972.49|3975.43|3975.43|3978.77|3978.77|3972.49|3972.49|0
1689866100000|2023-07-20 15:15:00|3976.7|3976.7|3976.77|3976.77|3977.89|3977.89|3973.17|3973.17|0
1689866400000|2023-07-20 15:20:00|3975.5|3975.5|3975.3|3975.3|3976.77|3976.77|3973.93|3973.93|0
1689866700000|2023-07-20 15:25:00|3974.03|3974.03|3979.55|3979.55|3979.93|3979.93|3973.47|3973.47|0
1689923700000|2023-07-21 07:15:00|4017.58|4017.58|4019.83|4019.83|4019.83|4019.83|4013.76|4013.76|0
1689924000000|2023-07-21 07:20:00|4018.55|4018.55|4026.48|4026.48|4026.48|4026.48|4018.55|4018.55|0
1689924300000|2023-07-21 07:25:00|4029.02|4029.02|4035.87|4035.87|4036.75|4036.75|4029.02|4029.02|0
1689924600000|2023-07-21 07:30:00|4036.56|4036.56|4040.74|4040.74|4040.74|4040.74|4034.2|4034.2|0
1689924900000|2023-07-21 07:35:00|4043.28|4043.28|4036.62|4036.62|4043.28|4043.28|4036.62|4036.62|0
1689925200000|2023-07-21 07:40:00|4036.42|4036.42|4038.24|4038.24|4039.51|4039.51|4036.42|4036.42|0
1689925500000|2023-07-21 07:45:00|4036.97|4036.97|4035.4|4035.4|4039.81|4039.81|4035.4|4035.4|0
1689925800000|2023-07-21 07:50:00|4036.68|4036.68|4037.93|4037.93|4037.93|4037.93|4035.21|4035.21|0
1689926100000|2023-07-21 07:55:00|4039.21|4039.21|4045.08|4045.08|4045.08|4045.08|4039.21|4039.21|0
1689926400000|2023-07-21 08:00:00|4043.81|4043.81|4045.08|4045.08|4046.35|4046.35|4042.54|4042.54|0
1689926700000|2023-07-21 08:05:00|4046.35|4046.35|4041.35|4041.35|4046.35|4046.35|4040.76|4040.76|0
1689927000000|2023-07-21 08:10:00|4041.64|4041.64|4049.09|4049.09|4049.09|4049.09|4041.64|4041.64|0
1689927300000|2023-07-21 08:15:00|4047.82|4047.82|4038.52|4038.52|4049.39|4049.39|4038.52|4038.52|0
1689927600000|2023-07-21 08:20:00|4039.8|4039.8|4043.71|4043.71|4043.71|4043.71|4039.8|4039.8|0
1689927900000|2023-07-21 08:25:00|4042.44|4042.44|4043.41|4043.41|4043.41|4043.41|4042.04|4042.04|0
1689928200000|2023-07-21 08:30:00|4048.5|4048.5|4052.32|4052.32|4052.32|4052.32|4048.5|4048.5|0
1689928500000|2023-07-21 08:35:00|4054.86|4054.86|4054.53|4054.53|4055.8|4055.8|4052.32|4052.32|0
1689928800000|2023-07-21 08:40:00|4054.86|4054.86|4053.03|4053.03|4056.14|4056.14|4053.03|4053.03|0
1689929100000|2023-07-21 08:45:00|4050.49|4050.49|4049.81|4049.81|4050.49|4050.49|4046.67|4046.67|0
1689929400000|2023-07-21 08:50:00|4049.91|4049.91|4050.57|4050.57|4051.64|4051.64|4049.41|4049.41|0
1689929700000|2023-07-21 08:55:00|4051.84|4051.84|4053.7|4053.7|4055.66|4055.66|4051.84|4051.84|0
1689930000000|2023-07-21 09:00:00|4053.89|4053.89|4047.23|4047.23|4053.89|4053.89|4047.23|4047.23|0
1689930300000|2023-07-21 09:05:00|4045.96|4045.96|4044.01|4044.01|4048.32|4048.32|4041.47|4041.47|0
1689930600000|2023-07-21 09:10:00|4044.21|4044.21|4044.21|4044.21|4044.21|4044.21|4044.21|4044.21|0
1689930900000|2023-07-21 09:15:00|4050.57|4050.57|4050.08|4050.08|4050.57|4050.57|4042.74|4042.74|0
1689931200000|2023-07-21 09:20:00|4048.81|4048.81|4047.74|4047.74|4050.08|4050.08|4047.54|4047.54|0
1689931500000|2023-07-21 09:25:00|4047.45|4047.45|4046.85|4046.85|4047.45|4047.45|4046.55|4046.55|0
1689931800000|2023-07-21 09:30:00|4046.95|4046.95|4043.82|4043.82|4047.24|4047.24|4043.82|4043.82|0
1689932100000|2023-07-21 09:35:00|4044.11|4044.11|4044.14|4044.14|4044.31|4044.31|4044.11|4044.11|0
1689932400000|2023-07-21 09:40:00|4043.81|4043.81|4041.17|4041.17|4047.63|4047.63|4041.17|4041.17|0
1689932700000|2023-07-21 09:45:00|4042.44|4042.44|4042.44|4042.44|4042.44|4042.44|4041.17|4041.17|0
1689933000000|2023-07-21 09:50:00|4043.71|4043.71|4046.06|4046.06|4048.8|4048.8|4043.71|4043.71|0
1689933300000|2023-07-21 09:55:00|4046.16|4046.16|4044.58|4044.58|4046.16|4046.16|4044.58|4044.58|0
1689933600000|2023-07-21 10:00:00|4044.49|4044.49|4047.14|4047.14|4049.19|4049.19|4044.49|4044.49|0
1689933900000|2023-07-21 10:05:00|4048.41|4048.41|4048.9|4048.9|4049.68|4049.68|4048.41|4048.41|0
1689934200000|2023-07-21 10:10:00|4047.63|4047.63|4048.9|4048.9|4050.17|4050.17|4047.63|4047.63|0
1689934500000|2023-07-21 10:15:00|4046.36|4046.36|4046.16|4046.16|4046.36|4046.36|4044.69|4044.69|0
1689934800000|2023-07-21 10:20:00|4044.89|4044.89|4043.42|4043.42|4044.89|4044.89|4040.87|4040.87|0
1689935100000|2023-07-21 10:25:00|4044.69|4044.69|4045.57|4045.57|4047.23|4047.23|4044.69|4044.69|0
1689935400000|2023-07-21 10:30:00|4044.3|4044.3|4041.26|4041.26|4044.3|4044.3|4041.26|4041.26|0
1689935700000|2023-07-21 10:35:00|4040.97|4040.97|4043.61|4043.61|4043.61|4043.61|4040.38|4040.38|0
1689936000000|2023-07-21 10:40:00|4042.34|4042.34|4044.3|4044.3|4044.3|4044.3|4042.34|4042.34|0
1689936300000|2023-07-21 10:45:00|4041.75|4041.75|4040.97|4040.97|4041.75|4041.75|4040.97|4040.97|0
1689936600000|2023-07-21 10:50:00|4038.42|4038.42|4038.42|4038.42|4038.42|4038.42|4038.42|4038.42|0
1689936900000|2023-07-21 10:55:00|4038.32|4038.32|4037.73|4037.73|4038.32|4038.32|4037.73|4037.73|0
1689937200000|2023-07-21 11:00:00|4037.83|4037.83|4035.64|4035.64|4038.18|4038.18|4035.64|4035.64|0
1689937500000|2023-07-21 11:05:00|4036.91|4036.91|4038.28|4038.28|4038.67|4038.67|4036.91|4036.91|0
1689937800000|2023-07-21 11:10:00|4037.01|4037.01|4038.87|4038.87|4038.87|4038.87|4037.01|4037.01|0
1689938100000|2023-07-21 11:15:00|4038.57|4038.57|4038.39|4038.39|4038.57|4038.57|4038.39|4038.39|0
1689938400000|2023-07-21 11:20:00|4038.21|4038.21|4038.21|4038.21|4038.21|4038.21|4038.21|4038.21|0
1689938700000|2023-07-21 11:25:00|4038.01|4038.01|4039.09|4039.09|4039.09|4039.09|4036.55|4036.55|0
1689939000000|2023-07-21 11:30:00|4037.82|4037.82|4037.92|4037.92|4039.29|4039.29|4037.82|4037.82|0
1689939300000|2023-07-21 11:35:00|4037.73|4037.73|4037.73|4037.73|4037.73|4037.73|4037.73|4037.73|0
1689939600000|2023-07-21 11:40:00|4037.34|4037.34|4037.47|4037.47|4038.74|4038.74|4036.98|4036.98|0
1689939900000|2023-07-21 11:45:00|4037.57|4037.57|4037.57|4037.57|4037.57|4037.57|4037.57|4037.57|0
1689940200000|2023-07-21 11:50:00|4038.84|4038.84|4038.74|4038.74|4040.21|4040.21|4038.74|4038.74|0
1689940500000|2023-07-21 11:55:00|4038.41|4038.41|4038.18|4038.18|4038.57|4038.57|4036.91|4036.91|0
1689940800000|2023-07-21 12:00:00|4038.36|4038.36|4037.29|4037.29|4038.36|4038.36|4034.35|4034.35|0
1689941100000|2023-07-21 12:05:00|4037.12|4037.12|4035.95|4035.95|4038.39|4038.39|4035.85|4035.85|0
1689941400000|2023-07-21 12:10:00|4037.22|4037.22|4038.49|4038.49|4038.49|4038.49|4037.22|4037.22|0
1689941700000|2023-07-21 12:15:00|4039.76|4039.76|4049.03|4049.03|4049.03|4049.03|4039.76|4039.76|0
1689942000000|2023-07-21 12:20:00|4049.2|4049.2|4044.11|4044.11|4050.47|4050.47|4044.11|4044.11|0
1689942300000|2023-07-21 12:25:00|4042.84|4042.84|4044.21|4044.21|4044.21|4044.21|4042.54|4042.54|0
1689942600000|2023-07-21 12:30:00|4044.01|4044.01|4043.42|4043.42|4044.01|4044.01|4043.42|4043.42|0
1689942900000|2023-07-21 12:35:00|4044.69|4044.69|4047.53|4047.53|4047.53|4047.53|4043.72|4043.72|0
1689943200000|2023-07-21 12:40:00|4044.99|4044.99|4043.52|4043.52|4044.99|4044.99|4043.52|4043.52|0
1689943500000|2023-07-21 12:45:00|4042.25|4042.25|4039.7|4039.7|4043.52|4043.52|4039.7|4039.7|0
1689943800000|2023-07-21 12:50:00|4039.51|4039.51|4042.54|4042.54|4042.54|4042.54|4039.51|4039.51|0
1689944100000|2023-07-21 12:55:00|4045.09|4045.09|4048.39|4048.39|4048.39|4048.39|4044.21|4044.21|0
1689944400000|2023-07-21 13:00:00|4049.66|4049.66|4043.89|4043.89|4049.66|4049.66|4043.89|4043.89|0
1689944700000|2023-07-21 13:05:00|4045.16|4045.16|4043.2|4043.2|4045.16|4045.16|4043.2|4043.2|0
1689945000000|2023-07-21 13:10:00|4043.5|4043.5|4040.95|4040.95|4044.77|4044.77|4040.95|4040.95|0
1689945300000|2023-07-21 13:15:00|4040.85|4040.85|4040.85|4040.85|4040.85|4040.85|4040.85|4040.85|0
1689945600000|2023-07-21 13:20:00|4042.13|4042.13|4043.5|4043.5|4043.5|4043.5|4042.13|4042.13|0
1689945900000|2023-07-21 13:25:00|4044.77|4044.77|4044.57|4044.57|4044.77|4044.77|4044.57|4044.57|0
1689946200000|2023-07-21 13:30:00|4043.3|4043.3|4041.05|4041.05|4043.48|4043.48|4040.16|4040.16|0
1689946500000|2023-07-21 13:35:00|4040.87|4040.87|4044.36|4044.36|4044.36|4044.36|4040.87|4040.87|0
1689946800000|2023-07-21 13:40:00|4044.16|4044.16|4039.49|4039.49|4045.44|4045.44|4039.49|4039.49|0
1689947100000|2023-07-21 13:45:00|4040.77|4040.77|4039.98|4039.98|4042.04|4042.04|4038.61|4038.61|0
1689947400000|2023-07-21 13:50:00|4038.71|4038.71|4037.79|4037.79|4039.59|4039.59|4036.21|4036.21|0
1689947700000|2023-07-21 13:55:00|4036.52|4036.52|4035.93|4035.93|4037.79|4037.79|4035.93|4035.93|0
1689948000000|2023-07-21 14:00:00|4036.22|4036.22|4036.42|4036.42|4037.49|4037.49|4036.22|4036.22|0
1689948300000|2023-07-21 14:05:00|4035.15|4035.15|4035.24|4035.24|4036.52|4036.52|4035.15|4035.15|0
1689948600000|2023-07-21 14:10:00|4036.52|4036.52|4037.48|4037.48|4039.24|4039.24|4036.11|4036.11|0
1689948900000|2023-07-21 14:15:00|4036.21|4036.21|4036.99|4036.99|4036.99|4036.99|4035.62|4035.62|0
1689949200000|2023-07-21 14:20:00|4037.18|4037.18|4034.54|4034.54|4037.18|4037.18|4034.54|4034.54|0
1689949500000|2023-07-21 14:25:00|4033.85|4033.85|4025.77|4025.77|4035.13|4035.13|4023.32|4023.32|0
1689949800000|2023-07-21 14:30:00|4025.47|4025.47|4029.39|4029.39|4029.57|4029.57|4025.47|4025.47|0
1689950100000|2023-07-21 14:35:00|4030.66|4030.66|4032.98|4032.98|4035.45|4035.45|4030.17|4030.17|0
1689950400000|2023-07-21 14:40:00|4032.88|4032.88|4035.13|4035.13|4035.32|4035.32|4032.78|4032.78|0
1689950700000|2023-07-21 14:45:00|4033.86|4033.86|4031.35|4031.35|4033.86|4033.86|4030.75|4030.75|0
1689951000000|2023-07-21 14:50:00|4031.05|4031.05|4030.69|4030.69|4032.03|4032.03|4029.51|4029.51|0
1689951300000|2023-07-21 14:55:00|4031.18|4031.18|4032.49|4032.49|4032.95|4032.95|4031.18|4031.18|0
1689951600000|2023-07-21 15:00:00|4032.39|4032.39|4032.58|4032.58|4033.86|4033.86|4032.39|4032.39|0
1689951900000|2023-07-21 15:05:00|4032.68|4032.68|4031.9|4031.9|4034.54|4034.54|4031.8|4031.8|0
1689952200000|2023-07-21 15:10:00|4032.07|4032.07|4032.89|4032.89|4033.09|4033.09|4031.62|4031.62|0
1689952500000|2023-07-21 15:15:00|4031.62|4031.62|4033.19|4033.19|4033.29|4033.29|4031.62|4031.62|0
1689952800000|2023-07-21 15:20:00|4033.02|4033.02|4034.19|4034.19|4035.37|4035.37|4031.75|4031.75|0
1689953100000|2023-07-21 15:25:00|4032.92|4032.92|4035.4|4035.4|4035.5|4035.5|4032.92|4032.92|0
1690182900000|2023-07-24 07:15:00|4016.7|4016.7|4018.17|4018.17|4018.17|4018.17|4012.88|4012.88|0
1690183200000|2023-07-24 07:20:00|4019.44|4019.44|4016.7|4016.7|4019.44|4019.44|4016.7|4016.7|0
1690183500000|2023-07-24 07:25:00|4017.19|4017.19|4026.39|4026.39|4026.68|4026.68|4017.19|4017.19|0
1690183800000|2023-07-24 07:30:00|4026|4026|4013.08|4013.08|4026|4026|4013.08|4013.08|0
1690184100000|2023-07-24 07:35:00|4011.81|4011.81|4007.99|4007.99|4011.81|4011.81|4007.99|4007.99|0
1690184400000|2023-07-24 07:40:00|4008.09|4008.09|4004.96|4004.96|4010.05|4010.05|4004.96|4004.96|0
1690184700000|2023-07-24 07:45:00|4005.16|4005.16|4008.59|4008.59|4008.59|4008.59|4005.16|4005.16|0
1690185000000|2023-07-24 07:50:00|4009.86|4009.86|4008.69|4008.69|4009.86|4009.86|4008.59|4008.59|0
1690185300000|2023-07-24 07:55:00|4008.59|4008.59|4008.88|4008.88|4008.88|4008.88|4008.59|4008.59|0
1690185600000|2023-07-24 08:00:00|4010.15|4010.15|4010.15|4010.15|4010.15|4010.15|4007.61|4007.61|0
1690185900000|2023-07-24 08:05:00|4010.06|4010.06|4010.45|4010.45|4010.45|4010.45|4010.06|4010.06|0
1690186200000|2023-07-24 08:10:00|4010.65|4010.65|4015.51|4015.51|4016.23|4016.23|4010.65|4010.65|0
1690186500000|2023-07-24 08:15:00|4015.8|4015.8|4013.85|4013.85|4016.39|4016.39|4013.65|4013.65|0
1690186800000|2023-07-24 08:20:00|4015.12|4015.12|4017.66|4017.66|4017.66|4017.66|4013.85|4013.85|0
1690187100000|2023-07-24 08:25:00|4018|4018|4018.43|4018.43|4018.43|4018.43|4018|4018|0
1690187400000|2023-07-24 08:30:00|4026.06|4026.06|4034.18|4034.18|4034.18|4034.18|4025.28|4025.28|0
1690187700000|2023-07-24 08:35:00|4033.85|4033.85|4033.36|4033.36|4033.85|4033.85|4033.36|4033.36|0
1690188000000|2023-07-24 08:40:00|4033.65|4033.65|4033.95|4033.95|4033.95|4033.95|4033.65|4033.65|0
1690188300000|2023-07-24 08:45:00|4034.14|4034.14|4030.72|4030.72|4034.14|4034.14|4030.03|4030.03|0
1690188600000|2023-07-24 08:50:00|4030.92|4030.92|4033.46|4033.46|4033.56|4033.56|4030.72|4030.72|0
1690188900000|2023-07-24 08:55:00|4033.36|4033.36|4035.91|4035.91|4035.91|4035.91|4033.36|4033.36|0
1690189200000|2023-07-24 09:00:00|4035.81|4035.81|4041.97|4041.97|4042.17|4042.17|4035.81|4035.81|0
1690189500000|2023-07-24 09:05:00|4041.58|4041.58|4041.19|4041.19|4041.78|4041.78|4040.89|4040.89|0
1690189800000|2023-07-24 09:10:00|4038.64|4038.64|4038.64|4038.64|4038.64|4038.64|4038.64|4038.64|0
1690190100000|2023-07-24 09:15:00|4041.19|4041.19|4039.91|4039.91|4041.19|4041.19|4039.91|4039.91|0
1690190400000|2023-07-24 09:20:00|4040.8|4040.8|4040.8|4040.8|4040.8|4040.8|4040.8|4040.8|0
1690190700000|2023-07-24 09:25:00|4038.26|4038.26|4036.5|4036.5|4038.94|4038.94|4036.4|4036.4|0
1690191000000|2023-07-24 09:30:00|4036.3|4036.3|4035.32|4035.32|4039.04|4039.04|4033.95|4033.95|0
1690191300000|2023-07-24 09:35:00|4037.87|4037.87|4044.33|4044.33|4044.33|4044.33|4037.77|4037.77|0
1690191600000|2023-07-24 09:40:00|4043.05|4043.05|4043.05|4043.05|4043.05|4043.05|4043.05|4043.05|0
1690191900000|2023-07-24 09:45:00|4044.33|4044.33|4039.44|4039.44|4044.33|4044.33|4038.94|4038.94|0
1690192200000|2023-07-24 09:50:00|4040.71|4040.71|4040.71|4040.71|4040.71|4040.71|4040.61|4040.61|0
1690192500000|2023-07-24 09:55:00|4040.81|4040.81|4037.28|4037.28|4040.81|4040.81|4036.89|4036.89|0
1690192800000|2023-07-24 10:00:00|4038.56|4038.56|4040.03|4040.03|4041.3|4041.3|4038.56|4038.56|0
1690193100000|2023-07-24 10:05:00|4041.3|4041.3|4040.12|4040.12|4041.4|4041.4|4040.12|4040.12|0
1690193400000|2023-07-24 10:10:00|4038.85|4038.85|4040.12|4040.12|4040.12|4040.12|4037.58|4037.58|0
1690193700000|2023-07-24 10:15:00|4038.85|4038.85|4036.8|4036.8|4040.12|4040.12|4033.08|4033.08|0
1690194000000|2023-07-24 10:20:00|4035.53|4035.53|4036.8|4036.8|4036.8|4036.8|4035.53|4035.53|0
1690194300000|2023-07-24 10:25:00|4037.09|4037.09|4036.73|4036.73|4037.09|4037.09|4036.73|4036.73|0
1690194600000|2023-07-24 10:30:00|4034.19|4034.19|4034.09|4034.09|4034.19|4034.19|4034.09|4034.09|0
1690194900000|2023-07-24 10:35:00|4033.92|4033.92|4033.31|4033.31|4034.58|4034.58|4033.31|4033.31|0
1690195200000|2023-07-24 10:40:00|4034.58|4034.58|4036.12|4036.12|4036.12|4036.12|4033.31|4033.31|0
1690195500000|2023-07-24 10:45:00|4032.3|4032.3|4027.02|4027.02|4032.3|4032.3|4026.92|4026.92|0
1690195800000|2023-07-24 10:50:00|4026.62|4026.62|4023.81|4023.81|4026.62|4026.62|4023.81|4023.81|0
1690196100000|2023-07-24 10:55:00|4021.27|4021.27|4021.27|4021.27|4021.27|4021.27|4021.27|4021.27|0
1690196400000|2023-07-24 11:00:00|4021.09|4021.09|4015.83|4015.83|4021.09|4021.09|4015.83|4015.83|0
1690196700000|2023-07-24 11:05:00|4015.73|4015.73|4018.37|4018.37|4018.37|4018.37|4015.34|4015.34|0
1690197000000|2023-07-24 11:10:00|4019.64|4019.64|4024.73|4024.73|4024.73|4024.73|4019.64|4019.64|0
1690197300000|2023-07-24 11:15:00|4024.83|4024.83|4026.1|4026.1|4026.1|4026.1|4024.83|4024.83|0
1690197600000|2023-07-24 11:20:00|4026.3|4026.3|4025.12|4025.12|4026.4|4026.4|4025.12|4025.12|0
1690197900000|2023-07-24 11:25:00|4026.4|4026.4|4027.67|4027.67|4028.94|4028.94|4026.4|4026.4|0
1690198200000|2023-07-24 11:30:00|4026.4|4026.4|4025.49|4025.49|4027.06|4027.06|4025.49|4025.49|0
1690198500000|2023-07-24 11:35:00|4024.22|4024.22|4020.3|4020.3|4024.22|4024.22|4020.3|4020.3|0
1690198800000|2023-07-24 11:40:00|4020.2|4020.2|4022.65|4022.65|4022.65|4022.65|4019.91|4019.91|0
1690199100000|2023-07-24 11:45:00|4023.92|4023.92|4022.63|4022.63|4026.47|4026.47|4022.63|4022.63|0
1690199400000|2023-07-24 11:50:00|4023.91|4023.91|4021.36|4021.36|4023.91|4023.91|4021.36|4021.36|0
1690199700000|2023-07-24 11:55:00|4020.48|4020.48|4020.48|4020.48|4020.48|4020.48|4019.21|4019.21|0
1690200000000|2023-07-24 12:00:00|4020.67|4020.67|4023.05|4023.05|4023.05|4023.05|4020.51|4020.51|0
1690200300000|2023-07-24 12:05:00|4022.95|4022.95|4020.41|4020.41|4022.95|4022.95|4020.41|4020.41|0
1690200600000|2023-07-24 12:10:00|4020.58|4020.58|4020.67|4020.67|4023.12|4023.12|4020.58|4020.58|0
1690200900000|2023-07-24 12:15:00|4020.77|4020.77|4022.83|4022.83|4024.49|4024.49|4020.67|4020.67|0
1690201200000|2023-07-24 12:20:00|4021.55|4021.55|4020.08|4020.08|4021.55|4021.55|4019.99|4019.99|0
1690201500000|2023-07-24 12:25:00|4022.63|4022.63|4022.73|4022.73|4022.73|4022.73|4022.63|4022.63|0
1690201800000|2023-07-24 12:30:00|4024|4024|4024.07|4024.07|4024.17|4024.17|4024|4024|0
1690202100000|2023-07-24 12:35:00|4023.97|4023.97|4021.03|4021.03|4023.97|4023.97|4021.03|4021.03|0
1690202400000|2023-07-24 12:40:00|4023.58|4023.58|4022.3|4022.3|4023.58|4023.58|4022.3|4022.3|0
1690202700000|2023-07-24 12:45:00|4024.85|4024.85|4027.39|4027.39|4027.39|4027.39|4024.85|4024.85|0
1690203000000|2023-07-24 12:50:00|4027.69|4027.69|4028.08|4028.08|4028.08|4028.08|4027.69|4027.69|0
1690203300000|2023-07-24 12:55:00|4029.35|4029.35|4029.16|4029.16|4029.65|4029.65|4028.08|4028.08|0
1690203600000|2023-07-24 13:00:00|4029.35|4029.35|4025.44|4025.44|4029.35|4029.35|4025.44|4025.44|0
1690203900000|2023-07-24 13:05:00|4025.14|4025.14|4018.62|4018.62|4025.14|4025.14|4018.62|4018.62|0
1690204200000|2023-07-24 13:10:00|4017.34|4017.34|4017.55|4017.55|4017.83|4017.83|4016.56|4016.56|0
1690204500000|2023-07-24 13:15:00|4017.65|4017.65|4014.22|4014.22|4017.65|4017.65|4014.22|4014.22|0
1690204800000|2023-07-24 13:20:00|4012.95|4012.95|4014.06|4014.06|4014.06|4014.06|4012.79|4012.79|0
1690205100000|2023-07-24 13:25:00|4014.25|4014.25|4013.57|4013.57|4014.55|4014.55|4012.3|4012.3|0
1690205400000|2023-07-24 13:30:00|4012.3|4012.3|4020.03|4020.03|4022.57|4022.57|4012.3|4012.3|0
1690205700000|2023-07-24 13:35:00|4021.3|4021.3|4025.51|4025.51|4026.1|4026.1|4021.01|4021.01|0
1690206000000|2023-07-24 13:40:00|4025.81|4025.81|4030.63|4030.63|4030.63|4030.63|4025.51|4025.51|0
1690206300000|2023-07-24 13:45:00|4029.06|4029.06|4029.26|4029.26|4031.61|4031.61|4027.79|4027.79|0
1690206600000|2023-07-24 13:50:00|4030.53|4030.53|4030.53|4030.53|4031.8|4031.8|4029.26|4029.26|0
1690206900000|2023-07-24 13:55:00|4030.43|4030.43|4028.28|4028.28|4030.43|4030.43|4026.52|4026.52|0
1690207200000|2023-07-24 14:00:00|4030.83|4030.83|4029.55|4029.55|4032.1|4032.1|4029.55|4029.55|0
1690207500000|2023-07-24 14:05:00|4030.83|4030.83|4031.69|4031.69|4032.38|4032.38|4027.29|4027.29|0
1690207800000|2023-07-24 14:10:00|4031.89|4031.89|4037.17|4037.17|4038.44|4038.44|4031.89|4031.89|0
1690208100000|2023-07-24 14:15:00|4036.88|4036.88|4041.68|4041.68|4043.15|4043.15|4036.68|4036.68|0
1690208400000|2023-07-24 14:20:00|4039.14|4039.14|4033.01|4033.01|4039.34|4039.34|4032.81|4032.81|0
1690208700000|2023-07-24 14:25:00|4032.61|4032.61|4039.07|4039.07|4039.07|4039.07|4032.61|4032.61|0
1690209000000|2023-07-24 14:30:00|4038.88|4038.88|4032.61|4032.61|4038.88|4038.88|4032.52|4032.52|0
1690209300000|2023-07-24 14:35:00|4033.89|4033.89|4031.36|4031.36|4033.89|4033.89|4028.71|4028.71|0
1690209600000|2023-07-24 14:40:00|4032.63|4032.63|4032.63|4032.63|4032.63|4032.63|4032.63|4032.63|0
1690209900000|2023-07-24 14:45:00|4033.9|4033.9|4036.39|4036.39|4036.39|4036.39|4032.99|4032.99|0
1690210200000|2023-07-24 14:50:00|4037.66|4037.66|4037.33|4037.33|4037.66|4037.66|4034.95|4034.95|0
1690210500000|2023-07-24 14:55:00|4037.23|4037.23|4035.61|4035.61|4037.23|4037.23|4034.34|4034.34|0
1690210800000|2023-07-24 15:00:00|4034.34|4034.34|4036.88|4036.88|4036.88|4036.88|4032.46|4032.46|0
1690211100000|2023-07-24 15:05:00|4038.15|4038.15|4038.12|4038.12|4039.75|4039.75|4035.7|4035.7|0
1690211400000|2023-07-24 15:10:00|4039.39|4039.39|4039.29|4039.29|4040.66|4040.66|4039.29|4039.29|0
1690211700000|2023-07-24 15:15:00|4038.02|4038.02|4035.57|4035.57|4038.02|4038.02|4035.47|4035.47|0
1690212000000|2023-07-24 15:20:00|4035.47|4035.47|4037.41|4037.41|4037.41|4037.41|4035.47|4035.47|0
1690212300000|2023-07-24 15:25:00|4038.68|4038.68|4039.88|4039.88|4041.65|4041.65|4038.68|4038.68|0
1690269300000|2023-07-25 07:15:00|4019.48|4019.48|4013.19|4013.19|4021.14|4021.14|4010.77|4010.77|0
1690269600000|2023-07-25 07:20:00|4010.64|4010.64|4005.84|4005.84|4010.64|4010.64|4005.58|4005.58|0
1690269900000|2023-07-25 07:25:00|4004.57|4004.57|3996.1|3996.1|4004.57|4004.57|3995.37|3995.37|0
1690270200000|2023-07-25 07:30:00|3997.37|3997.37|4000.71|4000.71|4000.71|4000.71|3997.37|3997.37|0
1690270500000|2023-07-25 07:35:00|3999.44|3999.44|3998.95|3998.95|4001.49|4001.49|3996.8|3996.8|0
1690270800000|2023-07-25 07:40:00|3999.25|3999.25|3993.86|3993.86|3999.25|3999.25|3991.32|3991.32|0
1690271100000|2023-07-25 07:45:00|3995.13|3995.13|3995.04|3995.04|3998.37|3998.37|3995.04|3995.04|0
1690271400000|2023-07-25 07:50:00|3996.31|3996.31|3996.41|3996.41|3996.41|3996.41|3993.86|3993.86|0
1690271700000|2023-07-25 07:55:00|3997.68|3997.68|4001.2|4001.2|4001.2|4001.2|3997.68|3997.68|0
1690272000000|2023-07-25 08:00:00|4001|4001|3999.73|3999.73|4001|4001|3998.46|3998.46|0
1690272300000|2023-07-25 08:05:00|3997.19|3997.19|3999.31|3999.31|3999.31|3999.31|3994.67|3994.67|0
1690272600000|2023-07-25 08:10:00|3996.76|3996.76|4000.58|4000.58|4000.58|4000.58|3996.76|3996.76|0
1690272900000|2023-07-25 08:15:00|3999.31|3999.31|4000.58|4000.58|4000.58|4000.58|3999.31|3999.31|0
1690273200000|2023-07-25 08:20:00|3998.04|3998.04|3998.62|3998.62|3998.62|3998.62|3997.35|3997.35|0
1690273500000|2023-07-25 08:25:00|3998.03|3998.03|3999.47|3999.47|3999.47|3999.47|3996.76|3996.76|0
1690273800000|2023-07-25 08:30:00|3999.66|3999.66|3999.66|3999.66|3999.66|3999.66|3999.66|3999.66|0
1690274100000|2023-07-25 08:35:00|4000.94|4000.94|3993.3|3993.3|4000.94|4000.94|3993.3|3993.3|0
1690274400000|2023-07-25 08:40:00|3985.67|3985.67|3985.67|3985.67|3985.67|3985.67|3983.13|3983.13|0
1690274700000|2023-07-25 08:45:00|3988.22|3988.22|3988.71|3988.71|3988.71|3988.71|3988.22|3988.22|0
1690275000000|2023-07-25 08:50:00|3988.32|3988.32|3991.15|3991.15|3991.15|3991.15|3988.32|3988.32|0
1690275300000|2023-07-25 08:55:00|3990.82|3990.82|3987.88|3987.88|3990.82|3990.82|3987.69|3987.69|0
1690275600000|2023-07-25 09:00:00|3989.16|3989.16|3990.71|3990.71|3990.71|3990.71|3989.16|3989.16|0
1690275900000|2023-07-25 09:05:00|3989.44|3989.44|3988.07|3988.07|3989.44|3989.44|3986.79|3986.79|0
1690276200000|2023-07-25 09:10:00|3989.34|3989.34|3991.72|3991.72|3991.72|3991.72|3988.07|3988.07|0
1690276500000|2023-07-25 09:15:00|3991.91|3991.91|3991.43|3991.43|3991.91|3991.91|3988.89|3988.89|0
1690276800000|2023-07-25 09:20:00|3990.16|3990.16|3990.46|3990.46|3990.46|3990.46|3989.97|3989.97|0
1690277100000|2023-07-25 09:25:00|3989.19|3989.19|3987.91|3987.91|3989.19|3989.19|3987.91|3987.91|0
1690277400000|2023-07-25 09:30:00|3987.73|3987.73|3990.28|3990.28|3990.28|3990.28|3987.73|3987.73|0
1690277700000|2023-07-25 09:35:00|3991.55|3991.55|3992.82|3992.82|3992.82|3992.82|3987.73|3987.73|0
1690278000000|2023-07-25 09:40:00|3992.52|3992.52|3993.99|3993.99|3993.99|3993.99|3992.52|3992.52|0
1690278300000|2023-07-25 09:45:00|3995.27|3995.27|3993.31|3993.31|3995.27|3995.27|3993.31|3993.31|0
1690278600000|2023-07-25 09:50:00|3993.01|3993.01|3992.73|3992.73|3993.01|3993.01|3992.73|3992.73|0
1690278900000|2023-07-25 09:55:00|3992.83|3992.83|3994.1|3994.1|3994.1|3994.1|3990.28|3990.28|0
1690279200000|2023-07-25 10:00:00|3993.51|3993.51|3999.87|3999.87|3999.87|3999.87|3993.51|3993.51|0
1690279500000|2023-07-25 10:05:00|3996.05|3996.05|3999.38|3999.38|4002.32|4002.32|3994.68|3994.68|0
1690279800000|2023-07-25 10:10:00|3996.83|3996.83|3993.8|3993.8|3996.83|3996.83|3993.8|3993.8|0
1690280100000|2023-07-25 10:15:00|3997.61|3997.61|3997.42|3997.42|3998.69|3998.69|3997.42|3997.42|0
1690280400000|2023-07-25 10:20:00|3997.81|3997.81|3998.79|3998.79|3998.79|3998.79|3995.75|3995.75|0
1690280700000|2023-07-25 10:25:00|3998.69|3998.69|3995.23|3995.23|3998.69|3998.69|3995.23|3995.23|0
1690281000000|2023-07-25 10:30:00|3993.96|3993.96|3994.24|3994.24|3994.33|3994.33|3990.51|3990.51|0
1690281300000|2023-07-25 10:35:00|3994.42|3994.42|3994.61|3994.61|3994.61|3994.61|3994.42|3994.42|0
1690281600000|2023-07-25 10:40:00|3995.89|3995.89|3993.54|3993.54|3995.89|3995.89|3993.34|3993.34|0
1690281900000|2023-07-25 10:45:00|3993.72|3993.72|3993.72|3993.72|3993.72|3993.72|3993.72|3993.72|0
1690282200000|2023-07-25 10:50:00|3994.99|3994.99|3995.76|3995.76|3995.76|3995.76|3994.99|3994.99|0
1690282500000|2023-07-25 10:55:00|3995.37|3995.37|3995.93|3995.93|3995.93|3995.93|3995.37|3995.37|0
1690282800000|2023-07-25 11:00:00|3996.1|3996.1|4005|4005|4005|4005|3996.1|3996.1|0
1690283100000|2023-07-25 11:05:00|4003.73|4003.73|4008.82|4008.82|4008.82|4008.82|4003.73|4003.73|0
1690283400000|2023-07-25 11:10:00|4010.09|4010.09|4012.83|4012.83|4012.83|4012.83|4010.09|4010.09|0
1690283700000|2023-07-25 11:15:00|4014.1|4014.1|4012.83|4012.83|4014.1|4014.1|4012.83|4012.83|0
1690284000000|2023-07-25 11:20:00|4013.01|4013.01|4015.38|4015.38|4016.65|4016.65|4012.83|4012.83|0
1690284300000|2023-07-25 11:25:00|4015.04|4015.04|4018.68|4018.68|4018.86|4018.86|4013.77|4013.77|0
1690284600000|2023-07-25 11:30:00|4019.17|4019.17|4019.96|4019.96|4019.96|4019.96|4019.17|4019.17|0
1690284900000|2023-07-25 11:35:00|4019.67|4019.67|4017.91|4017.91|4019.77|4019.77|4015.95|4015.95|0
1690285200000|2023-07-25 11:40:00|4016.64|4016.64|4014.09|4014.09|4016.64|4016.64|4012.82|4012.82|0
1690285500000|2023-07-25 11:45:00|4014.49|4014.49|4011.35|4011.35|4014.49|4014.49|4011.35|4011.35|0
1690285800000|2023-07-25 11:50:00|4010.08|4010.08|4012.82|4012.82|4012.82|4012.82|4010.08|4010.08|0
1690286100000|2023-07-25 11:55:00|4013.31|4013.31|4013.31|4013.31|4013.31|4013.31|4013.31|4013.31|0
1690286400000|2023-07-25 12:00:00|4013.48|4013.48|4016.02|4016.02|4016.02|4016.02|4013.48|4013.48|0
1690286700000|2023-07-25 12:05:00|4016.52|4016.52|4018.12|4018.12|4020.66|4020.66|4016.52|4016.52|0
1690287000000|2023-07-25 12:10:00|4019.39|4019.39|4023.14|4023.14|4023.14|4023.14|4019.23|4019.23|0
1690287300000|2023-07-25 12:15:00|4023.24|4023.24|4016|4016|4023.83|4023.83|4014.92|4014.92|0
1690287600000|2023-07-25 12:20:00|4016.1|4016.1|4012.09|4012.09|4016.1|4016.1|4012.09|4012.09|0
1690287900000|2023-07-25 12:25:00|4013.36|4013.36|4012.38|4012.38|4013.55|4013.55|4012.09|4012.09|0
1690288200000|2023-07-25 12:30:00|4013.65|4013.65|4014.73|4014.73|4017.27|4017.27|4013.46|4013.46|0
1690288500000|2023-07-25 12:35:00|4014.55|4014.55|4015.05|4015.05|4015.05|4015.05|4014.36|4014.36|0
1690288800000|2023-07-25 12:40:00|4013.78|4013.78|4008.59|4008.59|4013.78|4013.78|4008.59|4008.59|0
1690289100000|2023-07-25 12:45:00|4007.32|4007.32|3995.69|3995.69|4007.32|4007.32|3993.15|3993.15|0
1690289400000|2023-07-25 12:50:00|3998.24|3998.24|3998.24|3998.24|4000.78|4000.78|3993.15|3993.15|0
1690289700000|2023-07-25 12:55:00|4000.78|4000.78|4000.39|4000.39|4009.29|4009.29|4000.39|4000.39|0
1690290000000|2023-07-25 13:00:00|4001.66|4001.66|3987.21|3987.21|4001.66|4001.66|3987.21|3987.21|0
1690290300000|2023-07-25 13:05:00|3988.48|3988.48|3989.75|3989.75|3991.02|3991.02|3985.93|3985.93|0
1690290600000|2023-07-25 13:10:00|3985.93|3985.93|3977.03|3977.03|3989.75|3989.75|3977.03|3977.03|0
1690290900000|2023-07-25 13:15:00|3979.57|3979.57|3982.02|3982.02|3987.21|3987.21|3979.57|3979.57|0
1690291200000|2023-07-25 13:20:00|3981.82|3981.82|3980.55|3980.55|3983.09|3983.09|3979.28|3979.28|0
1690291500000|2023-07-25 13:25:00|3979.28|3979.28|3980.38|3980.38|3983.09|3983.09|3977.84|3977.84|0
1690291800000|2023-07-25 13:30:00|3982.93|3982.93|3985.67|3985.67|3987.92|3987.92|3981.66|3981.66|0
1690292100000|2023-07-25 13:35:00|3985.96|3985.96|3985.86|3985.86|3988.41|3988.41|3982.83|3982.83|0
1690292400000|2023-07-25 13:40:00|3987.14|3987.14|3992.51|3992.51|3992.51|3992.51|3987.14|3987.14|0
1690292700000|2023-07-25 13:45:00|3992.11|3992.11|3995.93|3995.93|3997.2|3997.2|3992.11|3992.11|0
1690293000000|2023-07-25 13:50:00|3995.34|3995.34|4000.43|4000.43|4000.43|4000.43|3995.34|3995.34|0
1690293300000|2023-07-25 13:55:00|4004.24|4004.24|4007.26|4007.26|4008.54|4008.54|4004.24|4004.24|0
1690293600000|2023-07-25 14:00:00|4005.99|4005.99|3999.63|3999.63|4008.54|4008.54|3999.63|3999.63|0
1690293900000|2023-07-25 14:05:00|4000.9|4000.9|3999.43|3999.43|4000.9|4000.9|3995.62|3995.62|0
1690294200000|2023-07-25 14:10:00|4003.25|4003.25|4004.52|4004.52|4005.79|4005.79|4003.25|4003.25|0
1690294500000|2023-07-25 14:15:00|4005.79|4005.79|4002.47|4002.47|4005.79|4005.79|4001|4001|0
1690294800000|2023-07-25 14:20:00|4003.74|4003.74|4011.57|4011.57|4011.57|4011.57|4003.74|4003.74|0
1690295100000|2023-07-25 14:25:00|4011.87|4011.87|4013.14|4013.14|4014.41|4014.41|4011.87|4011.87|0
1690295400000|2023-07-25 14:30:00|4011.87|4011.87|4009.12|4009.12|4011.87|4011.87|4006.78|4006.78|0
1690295700000|2023-07-25 14:35:00|4009.22|4009.22|4014.33|4014.33|4015.7|4015.7|4008.75|4008.75|0
1690296000000|2023-07-25 14:40:00|4016.87|4016.87|4015.6|4015.6|4016.87|4016.87|4015.6|4015.6|0
1690296300000|2023-07-25 14:45:00|4015.7|4015.7|4013.25|4013.25|4015.79|4015.79|4013.25|4013.25|0
1690296600000|2023-07-25 14:50:00|4013.35|4013.35|4011.88|4011.88|4013.45|4013.45|4010.61|4010.61|0
1690296900000|2023-07-25 14:55:00|4013.15|4013.15|4015.42|4015.42|4015.81|4015.81|4013.15|4013.15|0
1690297200000|2023-07-25 15:00:00|4014.14|4014.14|4016.98|4016.98|4016.98|4016.98|4012.87|4012.87|0
1690297500000|2023-07-25 15:05:00|4015.71|4015.71|4013.33|4013.33|4015.71|4015.71|4010.43|4010.43|0
1690297800000|2023-07-25 15:10:00|4014.6|4014.6|4016.45|4016.45|4016.62|4016.62|4014.07|4014.07|0
1690298100000|2023-07-25 15:15:00|4017.72|4017.72|4020.45|4020.45|4020.45|4020.45|4016.45|4016.45|0
1690298400000|2023-07-25 15:20:00|4019.18|4019.18|4021.18|4021.18|4024.17|4024.17|4018.88|4018.88|0
1690298700000|2023-07-25 15:25:00|4021.37|4021.37|4021.85|4021.85|4024.57|4024.57|4019.9|4019.9|0
1690355700000|2023-07-26 07:15:00|3999.75|3999.75|3999.75|3999.75|4003.56|4003.56|3999.75|3999.75|0
1690356000000|2023-07-26 07:20:00|3999.92|3999.92|3999.62|3999.62|3999.92|3999.92|3996.1|3996.1|0
1690356300000|2023-07-26 07:25:00|4001.09|4001.09|4001.57|4001.57|4002.66|4002.66|4000.11|4000.11|0
1690356600000|2023-07-26 07:30:00|4001.48|4001.48|4010.87|4010.87|4010.87|4010.87|4001.48|4001.48|0
1690356900000|2023-07-26 07:35:00|4014.69|4014.69|4014.88|4014.88|4014.88|4014.88|4014.59|4014.59|0
1690357200000|2023-07-26 07:40:00|4011.07|4011.07|4002.55|4002.55|4011.07|4011.07|4002.55|4002.55|0
1690357500000|2023-07-26 07:45:00|4005.1|4005.1|4003.56|4003.56|4007.54|4007.54|4003.56|4003.56|0
1690357800000|2023-07-26 07:50:00|4001.01|4001.01|4002.58|4002.58|4006.1|4006.1|4001.01|4001.01|0
1690358100000|2023-07-26 07:55:00|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|0
1690358400000|2023-07-26 08:00:00|3998.76|3998.76|3993.87|3993.87|3998.76|3998.76|3993.67|3993.67|0
1690358700000|2023-07-26 08:05:00|3994.96|3994.96|3999.38|3999.38|4000.05|4000.05|3994.96|3994.96|0
1690359000000|2023-07-26 08:10:00|3999.48|3999.48|3996.56|3996.56|3999.48|3999.48|3996.56|3996.56|0
1690359300000|2023-07-26 08:15:00|3999.1|3999.1|4004.19|4004.19|4004.19|4004.19|3999.1|3999.1|0
1690359600000|2023-07-26 08:20:00|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|0
1690359900000|2023-07-26 08:25:00|4005.17|4005.17|4005.17|4005.17|4006.44|4006.44|4005.17|4005.17|0
1690360200000|2023-07-26 08:30:00|4000.08|4000.08|3997.53|3997.53|4000.08|4000.08|3997.53|3997.53|0
1690360500000|2023-07-26 08:35:00|3997.73|3997.73|3997.73|3997.73|3997.73|3997.73|3997.73|3997.73|0
1690360800000|2023-07-26 08:40:00|3996.46|3996.46|3992.64|3992.64|3997.73|3997.73|3992.55|3992.55|0
1690361100000|2023-07-26 08:45:00|3992.74|3992.74|3992.56|3992.56|3992.74|3992.74|3991.47|3991.47|0
1690361400000|2023-07-26 08:50:00|3995.1|3995.1|3996.38|3996.38|3996.38|3996.38|3995.1|3995.1|0
1690361700000|2023-07-26 08:55:00|3996.47|3996.47|3996.47|3996.47|3996.47|3996.47|3996.47|3996.47|0
1690362000000|2023-07-26 09:00:00|3996.87|3996.87|3995.88|3995.88|3997.25|3997.25|3995.88|3995.88|0
1690362300000|2023-07-26 09:05:00|3993.33|3993.33|3993.33|3993.33|3993.33|3993.33|3993.33|3993.33|0
1690362600000|2023-07-26 09:10:00|3992.84|3992.84|3996.66|3996.66|3996.66|3996.66|3992.84|3992.84|0
1690362900000|2023-07-26 09:15:00|3996.47|3996.47|3996.47|3996.47|3996.47|3996.47|3996.47|3996.47|0
1690363200000|2023-07-26 09:20:00|3996.29|3996.29|3997.69|3997.69|3997.69|3997.69|3996.12|3996.12|0
1690363500000|2023-07-26 09:25:00|3997.3|3997.3|3997.4|3997.4|3997.4|3997.4|3997.3|3997.3|0
1690363800000|2023-07-26 09:30:00|3997.21|3997.21|3994.77|3994.77|3998.49|3998.49|3994.67|3994.67|0
1690364100000|2023-07-26 09:35:00|3996.04|3996.04|3990.56|3990.56|3996.04|3996.04|3989.29|3989.29|0
1690364400000|2023-07-26 09:40:00|3991.83|3991.83|3994.38|3994.38|3994.38|3994.38|3991.83|3991.83|0
1690364700000|2023-07-26 09:45:00|3995.65|3995.65|3994.47|3994.47|3995.75|3995.75|3994.18|3994.18|0
1690365000000|2023-07-26 09:50:00|3997.02|3997.02|3994.38|3994.38|3997.02|3997.02|3994.38|3994.38|0
1690365300000|2023-07-26 09:55:00|3999.46|3999.46|3999.46|3999.46|3999.46|3999.46|3999.46|3999.46|0
1690365600000|2023-07-26 10:00:00|3996.92|3996.92|3996.92|3996.92|3996.92|3996.92|3996.92|3996.92|0
1690365900000|2023-07-26 10:05:00|3996.82|3996.82|3996.82|3996.82|3996.82|3996.82|3996.82|3996.82|0
1690366200000|2023-07-26 10:10:00|3998.09|3998.09|3996.53|3996.53|3998.09|3998.09|3996.53|3996.53|0
1690366500000|2023-07-26 10:15:00|4000.34|4000.34|3998.58|3998.58|4000.34|4000.34|3996.33|3996.33|0
1690366800000|2023-07-26 10:20:00|3997.31|3997.31|3998.38|3998.38|3998.58|3998.58|3996.03|3996.03|0
1690367100000|2023-07-26 10:25:00|3999.65|3999.65|4001.12|4001.12|4001.22|4001.22|3999.65|3999.65|0
1690367400000|2023-07-26 10:30:00|4001.42|4001.42|4003.96|4003.96|4003.96|4003.96|4001.42|4001.42|0
1690367700000|2023-07-26 10:35:00|4002.69|4002.69|4002.69|4002.69|4003.96|4003.96|4002.69|4002.69|0
1690368000000|2023-07-26 10:40:00|4005.23|4005.23|4006.41|4006.41|4006.51|4006.51|4005.23|4005.23|0
1690368300000|2023-07-26 10:45:00|4006.31|4006.31|4004.16|4004.16|4008.85|4008.85|4002.89|4002.89|0
1690368600000|2023-07-26 10:50:00|4005.43|4005.43|4005.23|4005.23|4005.43|4005.43|4001.61|4001.61|0
1690369200000|2023-07-26 11:00:00|4005.14|4005.14|4002.88|4002.88|4005.14|4005.14|4002.88|4002.88|0
1690369500000|2023-07-26 11:05:00|4001.61|4001.61|3996.19|3996.19|4001.61|4001.61|3996.19|3996.19|0
1690369800000|2023-07-26 11:10:00|3996.02|3996.02|3994.26|3994.26|3996.02|3996.02|3994.26|3994.26|0
1690370100000|2023-07-26 11:15:00|3993.89|3993.89|3996.63|3996.63|3996.63|3996.63|3993.89|3993.89|0
1690370400000|2023-07-26 11:20:00|3996.14|3996.14|3999.96|3999.96|3999.96|3999.96|3995.85|3995.85|0
1690370700000|2023-07-26 11:25:00|3997.41|3997.41|3993.6|3993.6|3997.41|3997.41|3992.33|3992.33|0
1690371000000|2023-07-26 11:30:00|3994.87|3994.87|3995.07|3995.07|3995.07|3995.07|3994.87|3994.87|0
1690371300000|2023-07-26 11:35:00|3995.57|3995.57|3996.84|3996.84|3998.11|3998.11|3994.29|3994.29|0
1690371600000|2023-07-26 11:40:00|3996.67|3996.67|3997.81|3997.81|3999.22|3999.22|3996.67|3996.67|0
1690371900000|2023-07-26 11:45:00|3998.01|3998.01|4000.13|4000.13|4000.13|4000.13|3997.42|3997.42|0
1690372200000|2023-07-26 11:50:00|3997.59|3997.59|4002.38|4002.38|4002.38|4002.38|3997.29|3997.29|0
1690372500000|2023-07-26 11:55:00|4003.65|4003.65|4002.38|4002.38|4003.65|4003.65|4001.11|4001.11|0
1690372800000|2023-07-26 12:00:00|4002.68|4002.68|4006.49|4006.49|4007.76|4007.76|4002.68|4002.68|0
1690373100000|2023-07-26 12:05:00|4005.22|4005.22|4004.86|4004.86|4005.22|4005.22|4004.86|4004.86|0
1690373400000|2023-07-26 12:10:00|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|0
1690373700000|2023-07-26 12:15:00|4005.05|4005.05|4003.78|4003.78|4005.23|4005.23|4003.78|4003.78|0
1690374000000|2023-07-26 12:20:00|4002.51|4002.51|4001.12|4001.12|4002.87|4002.87|3999.85|3999.85|0
1690374300000|2023-07-26 12:25:00|4001.03|4001.03|4002.4|4002.4|4002.4|4002.4|4001.03|4001.03|0
1690374600000|2023-07-26 12:30:00|4002.3|4002.3|4001.03|4001.03|4002.3|4002.3|3999.75|3999.75|0
1690374900000|2023-07-26 12:35:00|4002.3|4002.3|4005.2|4005.2|4005.2|4005.2|4002.3|4002.3|0
1690375800000|2023-07-26 12:50:00|4005.4|4005.4|3999.04|3999.04|4005.4|4005.4|3999.04|3999.04|0
1690376100000|2023-07-26 12:55:00|3998.84|3998.84|4003.25|4003.25|4003.25|4003.25|3998.84|3998.84|0
1690376400000|2023-07-26 13:00:00|4003.64|4003.64|4003.55|4003.55|4003.74|4003.74|4003.55|4003.55|0
1690376700000|2023-07-26 13:05:00|4004.82|4004.82|4007.36|4007.36|4007.36|4007.36|4003.55|4003.55|0
1690377000000|2023-07-26 13:10:00|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|0
1690377300000|2023-07-26 13:15:00|4007.36|4007.36|4007.86|4007.86|4007.86|4007.86|4007.36|4007.36|0
1690377600000|2023-07-26 13:20:00|4008.03|4008.03|4007.69|4007.69|4008.03|4008.03|4007.69|4007.69|0
1690378200000|2023-07-26 13:30:00|4007.99|4007.99|4018.36|4018.36|4018.36|4018.36|4006.72|4006.72|0
1690378500000|2023-07-26 13:35:00|4019.63|4019.63|4024.89|4024.89|4026.16|4026.16|4019.63|4019.63|0
1690378800000|2023-07-26 13:40:00|4027.43|4027.43|4032.33|4032.33|4034.28|4034.28|4027.43|4027.43|0
1690379100000|2023-07-26 13:45:00|4033.6|4033.6|4030.27|4030.27|4033.6|4033.6|4030.27|4030.27|0
1690379400000|2023-07-26 13:50:00|4031.54|4031.54|4036.83|4036.83|4038.1|4038.1|4031.54|4031.54|0
1690379700000|2023-07-26 13:55:00|4034.28|4034.28|4033.01|4033.01|4034.28|4034.28|4033.01|4033.01|0
1690380000000|2023-07-26 14:00:00|4033.11|4033.11|4035.68|4035.68|4035.68|4035.68|4032.94|4032.94|0
1690380300000|2023-07-26 14:05:00|4035.52|4035.52|4040.9|4040.9|4042.07|4042.07|4035.35|4035.35|0
1690380600000|2023-07-26 14:10:00|4038.36|4038.36|4037.21|4037.21|4039.82|4039.82|4034.25|4034.25|0
1690380900000|2023-07-26 14:15:00|4035.94|4035.94|4027.23|4027.23|4035.94|4035.94|4027.13|4027.13|0
1690381200000|2023-07-26 14:20:00|4025.96|4025.96|4026.16|4026.16|4027.23|4027.23|4024.69|4024.69|0
1690381500000|2023-07-26 14:25:00|4024.89|4024.89|4027.25|4027.25|4028.7|4028.7|4021.07|4021.07|0
1690381800000|2023-07-26 14:30:00|4024.7|4024.7|4027.07|4027.07|4027.23|4027.23|4024.7|4024.7|0
1690382100000|2023-07-26 14:35:00|4026.97|4026.97|4020.9|4020.9|4026.97|4026.97|4020.9|4020.9|0
1690382400000|2023-07-26 14:40:00|4019.63|4019.63|4019.93|4019.93|4020.02|4020.02|4016.89|4016.89|0
1690382700000|2023-07-26 14:45:00|4019.83|4019.83|4019.93|4019.93|4022.47|4022.47|4019.65|4019.65|0
1690383000000|2023-07-26 14:50:00|4018.65|4018.65|4017.28|4017.28|4018.65|4018.65|4017.28|4017.28|0
1690383300000|2023-07-26 14:55:00|4016.01|4016.01|4013.37|4013.37|4018.56|4018.56|4012.1|4012.1|0
1690383600000|2023-07-26 15:00:00|4013.17|4013.17|4008.18|4008.18|4013.17|4013.17|4006.52|4006.52|0
1690383900000|2023-07-26 15:05:00|4008.35|4008.35|4012.84|4012.84|4013.01|4013.01|4008.35|4008.35|0
1690384200000|2023-07-26 15:10:00|4014.11|4014.11|4022.74|4022.74|4022.74|4022.74|4014.02|4014.02|0
1690384500000|2023-07-26 15:15:00|4021.46|4021.46|4022.96|4022.96|4022.96|4022.96|4021.3|4021.3|0
1690384800000|2023-07-26 15:20:00|4023.36|4023.36|4022.37|4022.37|4023.36|4023.36|4020.81|4020.81|0
1690385100000|2023-07-26 15:25:00|4023.64|4023.64|4024.82|4024.82|4025.34|4025.34|4022.37|4022.37|0
1690442100000|2023-07-27 07:15:00|3958.54|3958.54|3993.81|3993.81|3995.62|3995.62|3949.64|3949.64|0
1690442400000|2023-07-27 07:20:00|3995.08|3995.08|4009.2|4009.2|4009.2|4009.2|3995.08|3995.08|0
1690442700000|2023-07-27 07:25:00|4011.74|4011.74|4013.21|4013.21|4013.21|4013.21|4006.19|4006.19|0
1690443000000|2023-07-27 07:30:00|4014.48|4014.48|4018.99|4018.99|4020.36|4020.36|4014.48|4014.48|0
1690443300000|2023-07-27 07:35:00|4018.69|4018.69|4026.2|4026.2|4033.05|4033.05|4018.69|4018.69|0
1690443600000|2023-07-27 07:40:00|4022.39|4022.39|4023.95|4023.95|4027.77|4027.77|4019.84|4019.84|0
1690443900000|2023-07-27 07:45:00|4027.77|4027.77|4026.97|4026.97|4028.23|4028.23|4021.7|4021.7|0
1690444200000|2023-07-27 07:50:00|4028.25|4028.25|4030.69|4030.69|4030.69|4030.69|4026.88|4026.88|0
1690444500000|2023-07-27 07:55:00|4029.42|4029.42|4035.78|4035.78|4036.27|4036.27|4029.42|4029.42|0
1690444800000|2023-07-27 08:00:00|4035.6|4035.6|4051.94|4051.94|4052.45|4052.45|4035.6|4035.6|0
1690445100000|2023-07-27 08:05:00|4052.1|4052.1|4055.92|4055.92|4055.92|4055.92|4050.66|4050.66|0
1690445400000|2023-07-27 08:10:00|4054.65|4054.65|4064.93|4064.93|4064.93|4064.93|4054.46|4054.46|0
1690445700000|2023-07-27 08:15:00|4062.39|4062.39|4072.87|4072.87|4073.07|4073.07|4062.39|4062.39|0
1690446000000|2023-07-27 08:20:00|4075.41|4075.41|4070.59|4070.59|4075.41|4075.41|4066.77|4066.77|0
1690446300000|2023-07-27 08:25:00|4069.42|4069.42|4077.18|4077.18|4077.18|4077.18|4069.42|4069.42|0
1690446600000|2023-07-27 08:30:00|4078.45|4078.45|4068.08|4068.08|4078.45|4078.45|4068.08|4068.08|0
1690446900000|2023-07-27 08:35:00|4067.91|4067.91|4065.04|4065.04|4068.08|4068.08|4065.04|4065.04|0
1690447200000|2023-07-27 08:40:00|4065.14|4065.14|4069.05|4069.05|4070.33|4070.33|4065.14|4065.14|0
1690447500000|2023-07-27 08:45:00|4066.51|4066.51|4061.42|4061.42|4067.49|4067.49|4059.86|4059.86|0
1690447800000|2023-07-27 08:50:00|4061.13|4061.13|4046.26|4046.26|4061.13|4061.13|4045.86|4045.86|0
1690448100000|2023-07-27 08:55:00|4046.36|4046.36|4049.08|4049.08|4049.08|4049.08|4042.72|4042.72|0
1690448400000|2023-07-27 09:00:00|4046.54|4046.54|4054.46|4054.46|4054.76|4054.76|4046.54|4046.54|0
1690448700000|2023-07-27 09:05:00|4057.01|4057.01|4056.91|4056.91|4057.01|4057.01|4056.71|4056.71|0
1690449000000|2023-07-27 09:10:00|4055.64|4055.64|4052.63|4052.63|4055.64|4055.64|4052.63|4052.63|0
1690449300000|2023-07-27 09:15:00|4051.36|4051.36|4047.54|4047.54|4051.36|4051.36|4047.54|4047.54|0
1690449600000|2023-07-27 09:20:00|4048.82|4048.82|4051.75|4051.75|4052.63|4052.63|4048.82|4048.82|0
1690450200000|2023-07-27 09:30:00|4053.02|4053.02|4053.02|4053.02|4053.02|4053.02|4053.02|4053.02|0
1690450500000|2023-07-27 09:35:00|4056.84|4056.84|4050.57|4050.57|4058.11|4058.11|4050.57|4050.57|0
1690450800000|2023-07-27 09:40:00|4054.39|4054.39|4054.88|4054.88|4054.88|4054.88|4054.39|4054.39|0
1690451100000|2023-07-27 09:45:00|4056.15|4056.15|4055.86|4055.86|4056.15|4056.15|4055.86|4055.86|0
1690451400000|2023-07-27 09:50:00|4055.66|4055.66|4054.6|4054.6|4055.66|4055.66|4054.21|4054.21|0
1690451700000|2023-07-27 09:55:00|4053.33|4053.33|4045.3|4045.3|4053.33|4053.33|4045.3|4045.3|0
1690452000000|2023-07-27 10:00:00|4044.03|4044.03|4046.58|4046.58|4046.58|4046.58|4041.49|4041.49|0
1690452300000|2023-07-27 10:05:00|4050.39|4050.39|4055.58|4055.58|4061.94|4061.94|4050.39|4050.39|0
1690452600000|2023-07-27 10:10:00|4053.03|4053.03|4055.58|4055.58|4056.85|4056.85|4053.03|4053.03|0
1690452900000|2023-07-27 10:15:00|4055.48|4055.48|4049.02|4049.02|4055.48|4055.48|4049.02|4049.02|0
1690453200000|2023-07-27 10:20:00|4047.75|4047.75|4041.6|4041.6|4047.75|4047.75|4041.6|4041.6|0
1690453500000|2023-07-27 10:25:00|4039.06|4039.06|4044.8|4044.8|4044.8|4044.8|4037|4037|0
1690453800000|2023-07-27 10:30:00|4044.9|4044.9|4045.88|4045.88|4047.15|4047.15|4044.61|4044.61|0
1690454100000|2023-07-27 10:35:00|4044.61|4044.61|4043.12|4043.12|4044.79|4044.79|4040.58|4040.58|0
1690454400000|2023-07-27 10:40:00|4044.39|4044.39|4049.48|4049.48|4049.48|4049.48|4041.85|4041.85|0
1690454700000|2023-07-27 10:45:00|4050.75|4050.75|4049.38|4049.38|4050.75|4050.75|4044.3|4044.3|0
1690455000000|2023-07-27 10:50:00|4049.2|4049.2|4049.29|4049.29|4049.47|4049.47|4049.1|4049.1|0
1690455300000|2023-07-27 10:55:00|4050.56|4050.56|4050.85|4050.85|4052.13|4052.13|4050.56|4050.56|0
1690455600000|2023-07-27 11:00:00|4049.58|4049.58|4050.77|4050.77|4050.77|4050.77|4049.5|4049.5|0
1690455900000|2023-07-27 11:05:00|4049.5|4049.5|4046.95|4046.95|4050.77|4050.77|4045.68|4045.68|0
1690456200000|2023-07-27 11:10:00|4044.41|4044.41|4048.23|4048.23|4049.5|4049.5|4041.87|4041.87|0
1690456500000|2023-07-27 11:15:00|4048.42|4048.42|4050.48|4050.48|4051.37|4051.37|4048.42|4048.42|0
1690456800000|2023-07-27 11:20:00|4051.75|4051.75|4061.93|4061.93|4061.93|4061.93|4051.75|4051.75|0
1690457100000|2023-07-27 11:25:00|4063.2|4063.2|4064.47|4064.47|4064.47|4064.47|4063.2|4063.2|0
1690457400000|2023-07-27 11:30:00|4065.74|4065.74|4072.1|4072.1|4072.1|4072.1|4065.74|4065.74|0
1690457700000|2023-07-27 11:35:00|4072.3|4072.3|4071.13|4071.13|4072.5|4072.5|4071.13|4071.13|0
1690458000000|2023-07-27 11:40:00|4073.67|4073.67|4074.03|4074.03|4076.41|4076.41|4073.67|4073.67|0
1690458300000|2023-07-27 11:45:00|4073.94|4073.94|4072.27|4072.27|4076.48|4076.48|4072.27|4072.27|0
1690458600000|2023-07-27 11:50:00|4071|4071|4062|4062|4071|4071|4059.45|4059.45|0
1690458900000|2023-07-27 11:55:00|4061.81|4061.81|4064.84|4064.84|4064.84|4064.84|4061.32|4061.32|0
1690459200000|2023-07-27 12:00:00|4066.12|4066.12|4069.86|4069.86|4069.86|4069.86|4065.95|4065.95|0
1690459500000|2023-07-27 12:05:00|4068.59|4068.59|4066.83|4066.83|4069.86|4069.86|4066.83|4066.83|0
1690459800000|2023-07-27 12:10:00|4066.63|4066.63|4062.81|4062.81|4066.63|4066.63|4062.81|4062.81|0
1690460100000|2023-07-27 12:15:00|4062.91|4062.91|4067.32|4067.32|4071.04|4071.04|4062.91|4062.91|0
1690460400000|2023-07-27 12:20:00|4064.78|4064.78|4063.31|4063.31|4065.17|4065.17|4059.88|4059.88|0
1690460700000|2023-07-27 12:25:00|4062.03|4062.03|4062.13|4062.13|4063.57|4063.57|4062.03|4062.03|0
1690461000000|2023-07-27 12:30:00|4062.3|4062.3|4068.69|4068.69|4069.96|4069.96|4061.03|4061.03|0
1690461300000|2023-07-27 12:35:00|4068.89|4068.89|4079.06|4079.06|4080.33|4080.33|4066.34|4066.34|0
1690461600000|2023-07-27 12:40:00|4077.79|4077.79|4072.51|4072.51|4077.79|4077.79|4069.96|4069.96|0
1690461900000|2023-07-27 12:45:00|4073.78|4073.78|4082.86|4082.86|4084.25|4084.25|4073.78|4073.78|0
1690462200000|2023-07-27 12:50:00|4084.14|4084.14|4078.65|4078.65|4086.94|4086.94|4078.65|4078.65|0
1690462500000|2023-07-27 12:55:00|4078.75|4078.75|4093.04|4093.04|4093.04|4093.04|4078.75|4078.75|0
1690462800000|2023-07-27 13:00:00|4091.77|4091.77|4091.28|4091.28|4093.83|4093.83|4089.22|4089.22|0
1690463100000|2023-07-27 13:05:00|4090.01|4090.01|4094.22|4094.22|4094.22|4094.22|4087.47|4087.47|0
1690463400000|2023-07-27 13:10:00|4095.49|4095.49|4095.54|4095.54|4099.34|4099.34|4094.22|4094.22|0
1690463700000|2023-07-27 13:15:00|4095.44|4095.44|4098.57|4098.57|4102.19|4102.19|4095.24|4095.24|0
1690464000000|2023-07-27 13:20:00|4097.3|4097.3|4099.06|4099.06|4099.84|4099.84|4097.3|4097.3|0
1690464300000|2023-07-27 13:25:00|4098.66|4098.66|4096.17|4096.17|4100.31|4100.31|4096.17|4096.17|0
1690464600000|2023-07-27 13:30:00|4097.44|4097.44|4086.88|4086.88|4097.44|4097.44|4084.43|4084.43|0
1690464900000|2023-07-27 13:35:00|4087.07|4087.07|4094.7|4094.7|4097.44|4097.44|4087.07|4087.07|0
1690465200000|2023-07-27 13:40:00|4095.98|4095.98|4112.71|4112.71|4112.71|4112.71|4095.98|4095.98|0
1690465500000|2023-07-27 13:45:00|4113.98|4113.98|4113.69|4113.69|4122.49|4122.49|4113.59|4113.59|0
1690465800000|2023-07-27 13:50:00|4117.5|4117.5|4115.06|4115.06|4125.23|4125.23|4114.86|4114.86|0
1690466100000|2023-07-27 13:55:00|4114.86|4114.86|4103.51|4103.51|4116.33|4116.33|4103.51|4103.51|0
1690466400000|2023-07-27 14:00:00|4104.78|4104.78|4104.21|4104.21|4109.77|4109.77|4102.92|4102.92|0
1690466700000|2023-07-27 14:05:00|4102.93|4102.93|4104.42|4104.42|4108.32|4108.32|4102.93|4102.93|0
1690467000000|2023-07-27 14:10:00|4106.96|4106.96|4093.88|4093.88|4108.26|4108.26|4092.51|4092.51|0
1690467300000|2023-07-27 14:15:00|4092.61|4092.61|4091.32|4091.32|4093.98|4093.98|4089.77|4089.77|0
1690467600000|2023-07-27 14:20:00|4092.59|4092.59|4092.59|4092.59|4093.87|4093.87|4089.88|4089.88|0
1690467900000|2023-07-27 14:25:00|4092.4|4092.4|4090.84|4090.84|4092.4|4092.4|4084.29|4084.29|0
1690468200000|2023-07-27 14:30:00|4092.12|4092.12|4089.57|4089.57|4092.12|4092.12|4084.19|4084.19|0
1690468500000|2023-07-27 14:35:00|4089.67|4089.67|4101.41|4101.41|4103.96|4103.96|4089.67|4089.67|0
1690468800000|2023-07-27 14:40:00|4100.14|4100.14|4095.3|4095.3|4101.41|4101.41|4094.76|4094.76|0
1690469100000|2023-07-27 14:45:00|4094.03|4094.03|4109.39|4109.39|4109.39|4109.39|4094.03|4094.03|0
1690469400000|2023-07-27 14:50:00|4111.94|4111.94|4103.82|4103.82|4111.94|4111.94|4103.65|4103.65|0
1690469700000|2023-07-27 14:55:00|4102.54|4102.54|4101.66|4101.66|4104.19|4104.19|4101.27|4101.27|0
1690470000000|2023-07-27 15:00:00|4100.39|4100.39|4096|4096|4100.39|4100.39|4096|4096|0
1690470300000|2023-07-27 15:05:00|4095.71|4095.71|4101.57|4101.57|4102.07|4102.07|4095.71|4095.71|0
1690470600000|2023-07-27 15:10:00|4101.38|4101.38|4090.35|4090.35|4101.38|4101.38|4090.35|4090.35|0
1690470900000|2023-07-27 15:15:00|4090.15|4090.15|4098.18|4098.18|4099.45|4099.45|4089.17|4089.17|0
1690471200000|2023-07-27 15:20:00|4096.9|4096.9|4100.72|4100.72|4101.89|4101.89|4096.9|4096.9|0
1690471500000|2023-07-27 15:25:00|4100.89|4100.89|4098.47|4098.47|4100.89|4100.89|4095.53|4095.53|0
1690528500000|2023-07-28 07:15:00|4109.03|4109.03|4104.36|4104.36|4109.52|4109.52|4096.8|4096.8|0
1690528800000|2023-07-28 07:20:00|4105.63|4105.63|4117.57|4117.57|4120.11|4120.11|4105.63|4105.63|0
1690529100000|2023-07-28 07:25:00|4116.29|4116.29|4118.17|4118.17|4118.84|4118.84|4116.29|4116.29|0
1690529400000|2023-07-28 07:30:00|4116.99|4116.99|4120.74|4120.74|4123.28|4123.28|4116.99|4116.99|0
1690529700000|2023-07-28 07:35:00|4120.07|4120.07|4116.15|4116.15|4123.01|4123.01|4115.38|4115.38|0
1690530000000|2023-07-28 07:40:00|4116.45|4116.45|4124.77|4124.77|4124.77|4124.77|4116.28|4116.28|0
1690530300000|2023-07-28 07:45:00|4122.22|4122.22|4124.5|4124.5|4124.77|4124.77|4122.22|4122.22|0
1690530600000|2023-07-28 07:50:00|4124.14|4124.14|4117.09|4117.09|4124.14|4124.14|4115.82|4115.82|0
1690530900000|2023-07-28 07:55:00|4117.19|4117.19|4126.09|4126.09|4129.91|4129.91|4114.64|4114.64|0
1690531200000|2023-07-28 08:00:00|4122.28|4122.28|4113.74|4113.74|4126.09|4126.09|4113.74|4113.74|0
1690531500000|2023-07-28 08:05:00|4113.55|4113.55|4110.12|4110.12|4113.55|4113.55|4110.12|4110.12|0
1690531800000|2023-07-28 08:10:00|4108.85|4108.85|4106.31|4106.31|4108.85|4108.85|4106.21|4106.21|0
1690532100000|2023-07-28 08:15:00|4105.04|4105.04|4095.06|4095.06|4105.14|4105.14|4094.96|4094.96|0
1690532400000|2023-07-28 08:20:00|4094.88|4094.88|4089.61|4089.61|4095.97|4095.97|4089.61|4089.61|0
1690532700000|2023-07-28 08:25:00|4088.33|4088.33|4082.08|4082.08|4093.24|4093.24|4082.08|4082.08|0
1690533000000|2023-07-28 08:30:00|4078.26|4078.26|4079.73|4079.73|4079.73|4079.73|4074.45|4074.45|0
1690533300000|2023-07-28 08:35:00|4079.83|4079.83|4081.79|4081.79|4081.79|4081.79|4072.49|4072.49|0
1690533600000|2023-07-28 08:40:00|4081.1|4081.1|4083.64|4083.64|4084.91|4084.91|4081.1|4081.1|0
1690533900000|2023-07-28 08:45:00|4086.18|4086.18|4088.73|4088.73|4088.73|4088.73|4086.18|4086.18|0
1690534200000|2023-07-28 08:50:00|4088.91|4088.91|4084.31|4084.31|4089.4|4089.4|4084.31|4084.31|0
1690534500000|2023-07-28 08:55:00|4083.04|4083.04|4077.19|4077.19|4083.04|4083.04|4075.92|4075.92|0
1690534800000|2023-07-28 09:00:00|4075.92|4075.92|4077.62|4077.62|4077.62|4077.62|4075.92|4075.92|0
1690535100000|2023-07-28 09:05:00|4077.44|4077.44|4080.08|4080.08|4080.08|4080.08|4077.44|4077.44|0
1690535400000|2023-07-28 09:10:00|4079.98|4079.98|4082.33|4082.33|4082.33|4082.33|4079.79|4079.79|0
1690535700000|2023-07-28 09:15:00|4078.51|4078.51|4075.66|4075.66|4078.51|4078.51|4072.94|4072.94|0
1690536000000|2023-07-28 09:20:00|4076.93|4076.93|4076.04|4076.04|4076.93|4076.93|4076.04|4076.04|0
1690536300000|2023-07-28 09:25:00|4073.5|4073.5|4070.95|4070.95|4073.5|4073.5|4069.68|4069.68|0
1690536600000|2023-07-28 09:30:00|4072.22|4072.22|4067.04|4067.04|4072.72|4072.72|4066.75|4066.75|0
1690536900000|2023-07-28 09:35:00|4068.32|4068.32|4073.6|4073.6|4074.87|4074.87|4068.32|4068.32|0
1690537200000|2023-07-28 09:40:00|4074.87|4074.87|4076.15|4076.15|4077.42|4077.42|4074.87|4074.87|0
1690537500000|2023-07-28 09:45:00|4076.64|4076.64|4079.48|4079.48|4079.48|4079.48|4076.64|4076.64|0
1690537800000|2023-07-28 09:50:00|4080.76|4080.76|4079.09|4079.09|4080.76|4080.76|4079.09|4079.09|0
1690538100000|2023-07-28 09:55:00|4078.92|4078.92|4069.92|4069.92|4080.17|4080.17|4069.82|4069.82|0
1690538400000|2023-07-28 10:00:00|4073.74|4073.74|4075.01|4075.01|4075.01|4075.01|4073.74|4073.74|0
1690538700000|2023-07-28 10:05:00|4073.74|4073.74|4075.21|4075.21|4075.21|4075.21|4072.47|4072.47|0
1690539000000|2023-07-28 10:10:00|4073.93|4073.93|4073.39|4073.39|4073.93|4073.93|4073.39|4073.39|0
1690539300000|2023-07-28 10:15:00|4070.84|4070.84|4070.45|4070.45|4070.84|4070.84|4070.45|4070.45|0
1690539600000|2023-07-28 10:20:00|4072.99|4072.99|4079.35|4079.35|4079.35|4079.35|4072.99|4072.99|0
1690540200000|2023-07-28 10:30:00|4076.81|4076.81|4069.54|4069.54|4076.81|4076.81|4069.54|4069.54|0
1690540500000|2023-07-28 10:35:00|4069.34|4069.34|4068.95|4068.95|4069.34|4069.34|4068.75|4068.75|0
1690540800000|2023-07-28 10:40:00|4068.4|4068.4|4069.68|4069.68|4069.68|4069.68|4068.4|4068.4|0
1690541100000|2023-07-28 10:45:00|4070.95|4070.95|4073.5|4073.5|4073.5|4073.5|4070.95|4070.95|0
1690541400000|2023-07-28 10:50:00|4073.79|4073.79|4068.7|4068.7|4073.79|4073.79|4068.7|4068.7|0
1690541700000|2023-07-28 10:55:00|4069.97|4069.97|4072.32|4072.32|4072.52|4072.52|4069.97|4069.97|0
1690542000000|2023-07-28 11:00:00|4072.52|4072.52|4067.44|4067.44|4072.62|4072.62|4067.43|4067.43|0
1690542300000|2023-07-28 11:05:00|4069.99|4069.99|4071.56|4071.56|4072.83|4072.83|4069.99|4069.99|0
1690542600000|2023-07-28 11:10:00|4074.1|4074.1|4078.89|4078.89|4078.99|4078.99|4074.1|4074.1|0
1690542900000|2023-07-28 11:15:00|4081.44|4081.44|4082.81|4082.81|4082.81|4082.81|4081.44|4081.44|0
1690543200000|2023-07-28 11:20:00|4082.51|4082.51|4079.77|4079.77|4082.51|4082.51|4078.5|4078.5|0
1690543500000|2023-07-28 11:25:00|4079.94|4079.94|4073.74|4073.74|4080.1|4080.1|4073.74|4073.74|0
1690543800000|2023-07-28 11:30:00|4073.41|4073.41|4073.41|4073.41|4073.41|4073.41|4073.41|4073.41|0
1690544100000|2023-07-28 11:35:00|4072.14|4072.14|4072.14|4072.14|4072.14|4072.14|4072.14|4072.14|0
1690544400000|2023-07-28 11:40:00|4073.41|4073.41|4073.09|4073.09|4073.41|4073.41|4073.09|4073.09|0
1690544700000|2023-07-28 11:45:00|4073.38|4073.38|4073.38|4073.38|4073.38|4073.38|4073.38|4073.38|0
1690545000000|2023-07-28 11:50:00|4072.11|4072.11|4071.91|4071.91|4072.11|4072.11|4071.91|4071.91|0
1690545300000|2023-07-28 11:55:00|4071.73|4071.73|4071.73|4071.73|4071.73|4071.73|4071.73|4071.73|0
1690545600000|2023-07-28 12:00:00|4071.55|4071.55|4074.09|4074.09|4074.09|4074.09|4071.55|4071.55|0
1690545900000|2023-07-28 12:05:00|4076.64|4076.64|4077.67|4077.67|4077.67|4077.67|4076.3|4076.3|0
1690546200000|2023-07-28 12:10:00|4077.97|4077.97|4079.03|4079.03|4079.03|4079.03|4077.76|4077.76|0
1690546500000|2023-07-28 12:15:00|4079.13|4079.13|4075.33|4075.33|4079.13|4079.13|4075.33|4075.33|0
1690546800000|2023-07-28 12:20:00|4075.14|4075.14|4080.43|4080.43|4080.43|4080.43|4075.14|4075.14|0
1690547100000|2023-07-28 12:25:00|4080.53|4080.53|4079.25|4079.25|4080.53|4080.53|4076.71|4076.71|0
1690547400000|2023-07-28 12:30:00|4079.16|4079.16|4074.14|4074.14|4079.22|4079.22|4074.14|4074.14|0
1690547700000|2023-07-28 12:35:00|4075.41|4075.41|4077.01|4077.01|4077.01|4077.01|4075.41|4075.41|0
1690548000000|2023-07-28 12:40:00|4078.29|4078.29|4088.46|4088.46|4088.46|4088.46|4077.01|4077.01|0
1690548300000|2023-07-28 12:45:00|4085.92|4085.92|4080.83|4080.83|4085.92|4085.92|4080.83|4080.83|0
1690548600000|2023-07-28 12:50:00|4082.1|4082.1|4087.98|4087.98|4088.18|4088.18|4082.1|4082.1|0
1690548900000|2023-07-28 12:55:00|4088.32|4088.32|4094.03|4094.03|4095.3|4095.3|4088.32|4088.32|0
1690549200000|2023-07-28 13:00:00|4091.49|4091.49|4095.3|4095.3|4095.3|4095.3|4091.49|4091.49|0
1690549500000|2023-07-28 13:05:00|4096.58|4096.58|4097.85|4097.85|4100.39|4100.39|4096.58|4096.58|0
1690549800000|2023-07-28 13:10:00|4099.12|4099.12|4090.02|4090.02|4099.12|4099.12|4090.02|4090.02|0
1690550100000|2023-07-28 13:15:00|4089.92|4089.92|4096.28|4096.28|4097.55|4097.55|4089.92|4089.92|0
1690550400000|2023-07-28 13:20:00|4096.1|4096.1|4091.85|4091.85|4096.1|4096.1|4088.03|4088.03|0
1690550700000|2023-07-28 13:25:00|4090.58|4090.58|4093.75|4093.75|4094.05|4094.05|4090.48|4090.48|0
1690551000000|2023-07-28 13:30:00|4091.21|4091.21|4090.12|4090.12|4092.66|4092.66|4090.12|4090.12|0
1690551300000|2023-07-28 13:35:00|4088.85|4088.85|4100.1|4100.1|4100.1|4100.1|4088.85|4088.85|0
1690551600000|2023-07-28 13:40:00|4101.37|4101.37|4101.54|4101.54|4101.54|4101.54|4098.78|4098.78|0
1690551900000|2023-07-28 13:45:00|4102.81|4102.81|4102.82|4102.82|4104.28|4104.28|4102.81|4102.81|0
1690552200000|2023-07-28 13:50:00|4104.09|4104.09|4105.7|4105.7|4106.97|4106.97|4104.09|4104.09|0
1690552500000|2023-07-28 13:55:00|4106.97|4106.97|4103.45|4103.45|4108.24|4108.24|4103.16|4103.16|0
1690552800000|2023-07-28 14:00:00|4103.16|4103.16|4115.97|4115.97|4115.97|4115.97|4097.97|4097.97|0
1690553100000|2023-07-28 14:05:00|4113.43|4113.43|4110.72|4110.72|4113.43|4113.43|4110.72|4110.72|0
1690553400000|2023-07-28 14:10:00|4111.99|4111.99|4115.14|4115.14|4116.59|4116.59|4111.99|4111.99|0
1690553700000|2023-07-28 14:15:00|4112.6|4112.6|4106.91|4106.91|4112.6|4112.6|4104.96|4104.96|0
1690554000000|2023-07-28 14:20:00|4105.64|4105.64|4108.01|4108.01|4108.35|4108.35|4105.64|4105.64|0
1690554300000|2023-07-28 14:25:00|4105.47|4105.47|4105.14|4105.14|4106.74|4106.74|4102.76|4102.76|0
1690554600000|2023-07-28 14:30:00|4105.47|4105.47|4105.57|4105.57|4105.97|4105.97|4104.7|4104.7|0
1690554900000|2023-07-28 14:35:00|4105.75|4105.75|4106.08|4106.08|4108.63|4108.63|4105.75|4105.75|0
1690555200000|2023-07-28 14:40:00|4105.89|4105.89|4102.47|4102.47|4107.55|4107.55|4101.19|4101.19|0
1690555500000|2023-07-28 14:45:00|4102.56|4102.56|4110.33|4110.33|4110.33|4110.33|4102.56|4102.56|0
1690555800000|2023-07-28 14:50:00|4109.06|4109.06|4106.28|4106.28|4109.06|4109.06|4103.74|4103.74|0
1690556100000|2023-07-28 14:55:00|4107.55|4107.55|4113.07|4113.07|4113.07|4113.07|4107.55|4107.55|0
1690556400000|2023-07-28 15:00:00|4113.17|4113.17|4114.44|4114.44|4114.44|4114.44|4113.17|4113.17|0
1690556700000|2023-07-28 15:05:00|4116.99|4116.99|4118.26|4118.26|4119.53|4119.53|4116.69|4116.69|0
1690557000000|2023-07-28 15:10:00|4118.46|4118.46|4120.02|4120.02|4120.02|4120.02|4118.46|4118.46|0
1690557300000|2023-07-28 15:15:00|4118.75|4118.75|4116.8|4116.8|4121.21|4121.21|4116.8|4116.8|0
1690557600000|2023-07-28 15:20:00|4114.25|4114.25|4117.48|4117.48|4117.88|4117.88|4114.25|4114.25|0
1690557900000|2023-07-28 15:25:00|4117.68|4117.68|4116.61|4116.61|4120.32|4120.32|4116.61|4116.61|0
1690787700000|2023-07-31 07:15:00|4116.45|4116.45|4112.3|4112.3|4116.45|4116.45|4111.03|4111.03|0
1690788000000|2023-07-31 07:20:00|4113.57|4113.57|4112.3|4112.3|4113.57|4113.57|4111.03|4111.03|0
1690788300000|2023-07-31 07:25:00|4108.48|4108.48|4113.18|4113.18|4113.57|4113.57|4108.48|4108.48|0
1690788600000|2023-07-31 07:30:00|4114.45|4114.45|4111.91|4111.91|4114.45|4114.45|4110.63|4110.63|0
1690788900000|2023-07-31 07:35:00|4110.63|4110.63|4110.14|4110.14|4115.91|4115.91|4110.14|4110.14|0
1690789200000|2023-07-31 07:40:00|4113.95|4113.95|4114.34|4114.34|4114.71|4114.71|4113.44|4113.44|0
1690789500000|2023-07-31 07:45:00|4113.07|4113.07|4114.44|4114.44|4116.99|4116.99|4113.07|4113.07|0
1690789800000|2023-07-31 07:50:00|4114.54|4114.54|4114.54|4114.54|4115.81|4115.81|4114.54|4114.54|0
1690790100000|2023-07-31 07:55:00|4115.81|4115.81|4112|4112|4115.81|4115.81|4112|4112|0
1690790400000|2023-07-31 08:00:00|4114.54|4114.54|4114.31|4114.31|4114.54|4114.54|4114.15|4114.15|0
1690790700000|2023-07-31 08:05:00|4113.04|4113.04|4113.04|4113.04|4114.31|4114.31|4111.77|4111.77|0
1690791000000|2023-07-31 08:10:00|4113.53|4113.53|4114.8|4114.8|4114.8|4114.8|4113.53|4113.53|0
1690791300000|2023-07-31 08:15:00|4114.9|4114.9|4114.71|4114.71|4115.1|4115.1|4114.71|4114.71|0
1690791600000|2023-07-31 08:20:00|4114.51|4114.51|4113.04|4113.04|4114.51|4114.51|4113.04|4113.04|0
1690791900000|2023-07-31 08:25:00|4112.94|4112.94|4111.28|4111.28|4112.94|4112.94|4111.18|4111.18|0
1690792200000|2023-07-31 08:30:00|4112.55|4112.55|4112.93|4112.93|4112.93|4112.93|4112.55|4112.55|0
1690792500000|2023-07-31 08:35:00|4114.2|4114.2|4118.38|4118.38|4118.38|4118.38|4114.2|4114.2|0
1690792800000|2023-07-31 08:40:00|4119.65|4119.65|4121.22|4121.22|4121.22|4121.22|4119.65|4119.65|0
1690793100000|2023-07-31 08:45:00|4119.95|4119.95|4117.5|4117.5|4119.95|4119.95|4117.5|4117.5|0
1690793400000|2023-07-31 08:50:00|4120.04|4120.04|4117.8|4117.8|4120.04|4120.04|4117.5|4117.5|0
1690793700000|2023-07-31 08:55:00|4119.07|4119.07|4116.19|4116.19|4119.07|4119.07|4116.19|4116.19|0
1690794000000|2023-07-31 09:00:00|4116.36|4116.36|4118.9|4118.9|4120.17|4120.17|4116.36|4116.36|0
1690794300000|2023-07-31 09:05:00|4120.17|4120.17|4121.64|4121.64|4121.64|4121.64|4120.17|4120.17|0
1690794600000|2023-07-31 09:10:00|4121.45|4121.45|4121.45|4121.45|4121.45|4121.45|4121.45|4121.45|0
1690794900000|2023-07-31 09:15:00|4122.72|4122.72|4126.43|4126.43|4130.35|4130.35|4122.72|4122.72|0
1690795200000|2023-07-31 09:20:00|4126.24|4126.24|4135.14|4135.14|4135.14|4135.14|4126.24|4126.24|0
1690795500000|2023-07-31 09:25:00|4135.31|4135.31|4133.87|4133.87|4136.41|4136.41|4133.87|4133.87|0
1690795800000|2023-07-31 09:30:00|4133.97|4133.97|4126.34|4126.34|4133.97|4133.97|4126.34|4126.34|0
1690796100000|2023-07-31 09:35:00|4126.04|4126.04|4122.13|4122.13|4126.04|4126.04|4122.13|4122.13|0
1690796400000|2023-07-31 09:40:00|4118.31|4118.31|4121.45|4121.45|4121.45|4121.45|4118.31|4118.31|0
1690796700000|2023-07-31 09:45:00|4121.08|4121.08|4120.98|4120.98|4122.25|4122.25|4119.81|4119.81|0
1690797000000|2023-07-31 09:50:00|4120.59|4120.59|4116.48|4116.48|4120.69|4120.69|4116.48|4116.48|0
1690797300000|2023-07-31 09:55:00|4117.75|4117.75|4115.21|4115.21|4117.75|4117.75|4115.21|4115.21|0
1690797600000|2023-07-31 10:00:00|4115.37|4115.37|4115.37|4115.37|4115.37|4115.37|4115.37|4115.37|0
1690797900000|2023-07-31 10:05:00|4117.92|4117.92|4119.19|4119.19|4119.19|4119.19|4117.92|4117.92|0
1690798500000|2023-07-31 10:15:00|4117.92|4117.92|4118.11|4118.11|4118.11|4118.11|4117.72|4117.72|0
1690798800000|2023-07-31 10:20:00|4117.92|4117.92|4122.13|4122.13|4122.13|4122.13|4117.92|4117.92|0
1690799100000|2023-07-31 10:25:00|4122.03|4122.03|4121.63|4121.63|4122.03|4122.03|4120.36|4120.36|0
1690799400000|2023-07-31 10:30:00|4120.36|4120.36|4115.18|4115.18|4120.36|4120.36|4115.08|4115.08|0
1690799700000|2023-07-31 10:35:00|4113.9|4113.9|4115.18|4115.18|4115.18|4115.18|4113.9|4113.9|0
1690800300000|2023-07-31 10:45:00|4113.9|4113.9|4114.88|4114.88|4115.18|4115.18|4113.9|4113.9|0
1690800600000|2023-07-31 10:50:00|4115.05|4115.05|4115.05|4115.05|4115.05|4115.05|4114.85|4114.85|0
1690800900000|2023-07-31 10:55:00|4115.34|4115.34|4117.01|4117.01|4118.28|4118.28|4115.34|4115.34|0
1690801200000|2023-07-31 11:00:00|4118.28|4118.28|4119.65|4119.65|4119.65|4119.65|4118.28|4118.28|0
1690801500000|2023-07-31 11:05:00|4119.82|4119.82|4119.82|4119.82|4121.09|4121.09|4117.27|4117.27|0
1690801800000|2023-07-31 11:10:00|4120.01|4120.01|4123.06|4123.06|4123.22|4123.22|4120.01|4120.01|0
1690802100000|2023-07-31 11:15:00|4122.89|4122.89|4124.16|4124.16|4124.16|4124.16|4122.89|4122.89|0
1690802400000|2023-07-31 11:20:00|4123.97|4123.97|4122.69|4122.69|4123.97|4123.97|4122.69|4122.69|0
1690802700000|2023-07-31 11:25:00|4122.89|4122.89|4122.89|4122.89|4122.89|4122.89|4122.89|4122.89|0
1690803000000|2023-07-31 11:30:00|4121.62|4121.62|4122.89|4122.89|4122.89|4122.89|4121.62|4121.62|0
1690803300000|2023-07-31 11:35:00|4124.16|4124.16|4124.36|4124.36|4124.36|4124.36|4124.16|4124.16|0
1690803600000|2023-07-31 11:40:00|4125.63|4125.63|4126.46|4126.46|4126.46|4126.46|4125.63|4125.63|0
1690803900000|2023-07-31 11:45:00|4126.09|4126.09|4123.85|4123.85|4126.39|4126.39|4123.85|4123.85|0
1690804200000|2023-07-31 11:50:00|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|0
1690804500000|2023-07-31 11:55:00|4122.28|4122.28|4126.49|4126.49|4126.49|4126.49|4122.18|4122.18|0
1690804800000|2023-07-31 12:00:00|4126.67|4126.67|4127.55|4127.55|4128.31|4128.31|4126.67|4126.67|0
1690805400000|2023-07-31 12:10:00|4127.65|4127.65|4129.58|4129.58|4129.58|4129.58|4127.65|4127.65|0
1690805700000|2023-07-31 12:15:00|4130.85|4130.85|4130.85|4130.85|4130.85|4130.85|4130.85|4130.85|0
1690806000000|2023-07-31 12:20:00|4130.75|4130.75|4131.12|4131.12|4133.3|4133.3|4130.75|4130.75|0
1690806300000|2023-07-31 12:25:00|4130.93|4130.93|4136.61|4136.61|4136.61|4136.61|4130.93|4130.93|0
1690806600000|2023-07-31 12:30:00|4136.79|4136.79|4136.61|4136.61|4137.88|4137.88|4136.61|4136.61|0
1690806900000|2023-07-31 12:35:00|4137.88|4137.88|4137.88|4137.88|4137.88|4137.88|4137.72|4137.72|0
1690807200000|2023-07-31 12:40:00|4135.34|4135.34|4134.07|4134.07|4135.34|4135.34|4132.8|4132.8|0
1690807500000|2023-07-31 12:45:00|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|0
1690807800000|2023-07-31 12:50:00|4130.25|4130.25|4128.81|4128.81|4130.25|4130.25|4128.81|4128.81|0
1690808100000|2023-07-31 12:55:00|4130.09|4130.09|4135.17|4135.17|4136.45|4136.45|4130.09|4130.09|0
1690808400000|2023-07-31 13:00:00|4136.45|4136.45|4137.72|4137.72|4137.72|4137.72|4136.45|4136.45|0
1690808700000|2023-07-31 13:05:00|4136.45|4136.45|4135.17|4135.17|4136.45|4136.45|4135.17|4135.17|0
1690809000000|2023-07-31 13:10:00|4136.45|4136.45|4141.7|4141.7|4141.7|4141.7|4136.45|4136.45|0
1690809300000|2023-07-31 13:15:00|4142.97|4142.97|4143.95|4143.95|4145.52|4145.52|4142.97|4142.97|0
1690809600000|2023-07-31 13:20:00|4142.68|4142.68|4143.95|4143.95|4143.95|4143.95|4142.68|4142.68|0
1690809900000|2023-07-31 13:25:00|4142.68|4142.68|4142.87|4142.87|4142.87|4142.87|4142.68|4142.68|0
1690810200000|2023-07-31 13:30:00|4141.6|4141.6|4144.34|4144.34|4145.45|4145.45|4141.6|4141.6|0
1690810500000|2023-07-31 13:35:00|4141.8|4141.8|4137.98|4137.98|4141.8|4141.8|4137.98|4137.98|0
1690810800000|2023-07-31 13:40:00|4139.25|4139.25|4140.72|4140.72|4140.72|4140.72|4137.88|4137.88|0
1690811100000|2023-07-31 13:45:00|4140.54|4140.54|4137.86|4137.86|4144.88|4144.88|4137.86|4137.86|0
1690811400000|2023-07-31 13:50:00|4139.13|4139.13|4135.91|4135.91|4143.05|4143.05|4135.91|4135.91|0
1690811700000|2023-07-31 13:55:00|4135.13|4135.13|4131.37|4131.37|4135.82|4135.82|4130.1|4130.1|0
1690812000000|2023-07-31 14:00:00|4132.64|4132.64|4127.66|4127.66|4132.64|4132.64|4127.66|4127.66|0
1690812300000|2023-07-31 14:05:00|4127.85|4127.85|4131.67|4131.67|4131.83|4131.83|4126.48|4126.48|0
1690812600000|2023-07-31 14:10:00|4131.49|4131.49|4132.53|4132.53|4134.2|4134.2|4131.49|4131.49|0
1690812900000|2023-07-31 14:15:00|4132.17|4132.17|4135.45|4135.45|4135.45|4135.45|4132.17|4132.17|0
1690813200000|2023-07-31 14:20:00|4139.27|4139.27|4135.29|4135.29|4139.27|4139.27|4134.18|4134.18|0
1690813500000|2023-07-31 14:25:00|4132.74|4132.74|4137.83|4137.83|4140.38|4140.38|4132.74|4132.74|0
1690813800000|2023-07-31 14:30:00|4139.1|4139.1|4137.7|4137.7|4140.54|4140.54|4137.7|4137.7|0
1690814100000|2023-07-31 14:35:00|4137.41|4137.41|4133.59|4133.59|4137.41|4137.41|4132.32|4132.32|0
1690814400000|2023-07-31 14:40:00|4134.86|4134.86|4134.39|4134.39|4137.41|4137.41|4133.59|4133.59|0
1690814700000|2023-07-31 14:45:00|4135.66|4135.66|4138.01|4138.01|4138.01|4138.01|4135.46|4135.46|0
1690815000000|2023-07-31 14:50:00|4137.81|4137.81|4132.43|4132.43|4137.81|4137.81|4131.35|4131.35|0
1690815300000|2023-07-31 14:55:00|4131.15|4131.15|4130.97|4130.97|4132.25|4132.25|4129.59|4129.59|0
1690815600000|2023-07-31 15:00:00|4128.43|4128.43|4133.52|4133.52|4135.77|4135.77|4127.16|4127.16|0
1690815900000|2023-07-31 15:05:00|4132.25|4132.25|4137.33|4137.33|4138.61|4138.61|4132.25|4132.25|0
1690816200000|2023-07-31 15:10:00|4138.61|4138.61|4137.24|4137.24|4140.04|4140.04|4137.24|4137.24|0
1690816500000|2023-07-31 15:15:00|4137.43|4137.43|4138.62|4138.62|4139.98|4139.98|4136.26|4136.26|0
1690816800000|2023-07-31 15:20:00|4139.89|4139.89|4139.43|4139.43|4140.98|4140.98|4137.17|4137.17|0
1690817100000|2023-07-31 15:25:00|4138.16|4138.16|4143.13|4143.13|4143.13|4143.13|4135.43|4135.43|0
1690874100000|2023-08-01 07:15:00|4126.01|4126.01|4123.64|4123.64|4127.56|4127.56|4123.64|4123.64|0
1690874400000|2023-08-01 07:20:00|4123.81|4123.81|4122.9|4122.9|4125.08|4125.08|4121.27|4121.27|0
1690874700000|2023-08-01 07:25:00|4122.71|4122.71|4122.12|4122.12|4124.47|4124.47|4120.56|4120.56|0
1690875000000|2023-08-01 07:30:00|4123.39|4123.39|4120.75|4120.75|4127.31|4127.31|4119.48|4119.48|0
1690875300000|2023-08-01 07:35:00|4122.02|4122.02|4119.28|4119.28|4123.3|4123.3|4119.28|4119.28|0
1690875600000|2023-08-01 07:40:00|4120.56|4120.56|4120.26|4120.26|4124.08|4124.08|4120.26|4120.26|0
1690875900000|2023-08-01 07:45:00|4120.09|4120.09|4117.55|4117.55|4121.37|4121.37|4117.55|4117.55|0
1690876200000|2023-08-01 07:50:00|4115.01|4115.01|4106.1|4106.1|4115.01|4115.01|4106.1|4106.1|0
1690876500000|2023-08-01 07:55:00|4108.65|4108.65|4105.81|4105.81|4108.65|4108.65|4105.71|4105.71|0
1690876800000|2023-08-01 08:00:00|4103.26|4103.26|4096.9|4096.9|4103.26|4103.26|4096.9|4096.9|0
1690877100000|2023-08-01 08:05:00|4096.51|4096.51|4090.64|4090.64|4096.61|4096.61|4088.1|4088.1|0
1690877400000|2023-08-01 08:10:00|4091.91|4091.91|4098.37|4098.37|4098.37|4098.37|4091.91|4091.91|0
1690877700000|2023-08-01 08:15:00|4097.88|4097.88|4096.51|4096.51|4097.88|4097.88|4096.51|4096.51|0
1690878000000|2023-08-01 08:20:00|4096.9|4096.9|4095.99|4095.99|4097.26|4097.26|4095.99|4095.99|0
1690878300000|2023-08-01 08:25:00|4094.72|4094.72|4094.82|4094.82|4096.19|4096.19|4094.72|4094.72|0
1690878600000|2023-08-01 08:30:00|4092.28|4092.28|4090.03|4090.03|4092.28|4092.28|4088.46|4088.46|0
1690878900000|2023-08-01 08:35:00|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|4091.3|4091.3|0
1690879200000|2023-08-01 08:40:00|4093.84|4093.84|4091.3|4091.3|4093.84|4093.84|4091.3|4091.3|0
1690879500000|2023-08-01 08:45:00|4088.75|4088.75|4091.11|4091.11|4091.11|4091.11|4088.75|4088.75|0
1690879800000|2023-08-01 08:50:00|4091.3|4091.3|4092.41|4092.41|4093.85|4093.85|4091.3|4091.3|0
1690880100000|2023-08-01 08:55:00|4088.59|4088.59|4092.02|4092.02|4093.68|4093.68|4088.59|4088.59|0
1690880400000|2023-08-01 09:00:00|4090.74|4090.74|4081.45|4081.45|4090.74|4090.74|4081.45|4081.45|0
1690880700000|2023-08-01 09:05:00|4080.18|4080.18|4070.33|4070.33|4082.72|4082.72|4070.33|4070.33|0
1690881000000|2023-08-01 09:10:00|4067.79|4067.79|4061.43|4061.43|4067.79|4067.79|4060.16|4060.16|0
1690881300000|2023-08-01 09:15:00|4061.6|4061.6|4071.5|4071.5|4071.5|4071.5|4061.6|4061.6|0
1690881600000|2023-08-01 09:20:00|4072.77|4072.77|4074.04|4074.04|4074.04|4074.04|4070.23|4070.23|0
1690881900000|2023-08-01 09:25:00|4073.88|4073.88|4065.71|4065.71|4073.88|4073.88|4065.71|4065.71|0
1690882200000|2023-08-01 09:30:00|4065.88|4065.88|4061.98|4061.98|4065.88|4065.88|4061.98|4061.98|0
1690882500000|2023-08-01 09:35:00|4061.29|4061.29|4067.65|4067.65|4067.65|4067.65|4061.09|4061.09|0
1690882800000|2023-08-01 09:40:00|4068.04|4068.04|4073.61|4073.61|4074.88|4074.88|4068.04|4068.04|0
1690883100000|2023-08-01 09:45:00|4072.92|4072.92|4078.4|4078.4|4078.4|4078.4|4072.92|4072.92|0
1690883400000|2023-08-01 09:50:00|4079.67|4079.67|4077.81|4077.81|4079.67|4079.67|4077.81|4077.81|0
1690883700000|2023-08-01 09:55:00|4075.26|4075.26|4082.99|4082.99|4082.99|4082.99|4075.26|4075.26|0
1690884000000|2023-08-01 10:00:00|4081.72|4081.72|4082.02|4082.02|4083.09|4083.09|4079.18|4079.18|0
1690884300000|2023-08-01 10:05:00|4081.62|4081.62|4082.62|4082.62|4085.34|4085.34|4081.53|4081.53|0
1690884600000|2023-08-01 10:10:00|4083.89|4083.89|4082.17|4082.17|4086.15|4086.15|4082.17|4082.17|0
1690884900000|2023-08-01 10:15:00|4084.71|4084.71|4085.98|4085.98|4085.98|4085.98|4084.71|4084.71|0
1690885200000|2023-08-01 10:20:00|4087.26|4087.26|4088.53|4088.53|4088.53|4088.53|4087.26|4087.26|0
1690885500000|2023-08-01 10:25:00|4089.8|4089.8|4087.26|4087.26|4089.8|4089.8|4087.26|4087.26|0
1690885800000|2023-08-01 10:30:00|4088.53|4088.53|4088.53|4088.53|4088.53|4088.53|4088.53|4088.53|0
1690886100000|2023-08-01 10:35:00|4088.43|4088.43|4096.42|4096.42|4096.42|4096.42|4088.43|4088.43|0
1690886700000|2023-08-01 10:45:00|4095.15|4095.15|4092.61|4092.61|4095.15|4095.15|4092.61|4092.61|0
1690887000000|2023-08-01 10:50:00|4091.34|4091.34|4091.34|4091.34|4091.34|4091.34|4088.79|4088.79|0
1690887300000|2023-08-01 10:55:00|4093.88|4093.88|4092.61|4092.61|4093.88|4093.88|4092.61|4092.61|0
1690887900000|2023-08-01 11:05:00|4095.15|4095.15|4093.1|4093.1|4095.15|4095.15|4091.83|4091.83|0
1690888200000|2023-08-01 11:10:00|4091.83|4091.83|4093.38|4093.38|4094.65|4094.65|4091.83|4091.83|0
1690888500000|2023-08-01 11:15:00|4092.11|4092.11|4089.37|4089.37|4092.21|4092.21|4089.37|4089.37|0
1690888800000|2023-08-01 11:20:00|4089|4089|4086.46|4086.46|4089|4089|4083.92|4083.92|0
1690889100000|2023-08-01 11:25:00|4086.26|4086.26|4086.66|4086.66|4086.66|4086.66|4086.26|4086.26|0
1690889400000|2023-08-01 11:30:00|4085.38|4085.38|4085.58|4085.58|4085.58|4085.58|4085.38|4085.38|0
1690890000000|2023-08-01 11:40:00|4085.41|4085.41|4083.85|4083.85|4085.41|4085.41|4083.85|4083.85|0
1690890300000|2023-08-01 11:45:00|4085.12|4085.12|4083.85|4083.85|4085.12|4085.12|4083.85|4083.85|0
1690890600000|2023-08-01 11:50:00|4085.12|4085.12|4080.91|4080.91|4085.12|4085.12|4079.64|4079.64|0
1690890900000|2023-08-01 11:55:00|4082.18|4082.18|4080.73|4080.73|4082.18|4082.18|4080.73|4080.73|0
1690891200000|2023-08-01 12:00:00|4083.27|4083.27|4083.27|4083.27|4083.27|4083.27|4083.27|4083.27|0
1690891500000|2023-08-01 12:05:00|4083.47|4083.47|4082.2|4082.2|4086.01|4086.01|4082.2|4082.2|0
1690891800000|2023-08-01 12:10:00|4082.3|4082.3|4086.41|4086.41|4086.41|4086.41|4082.3|4082.3|0
1690892100000|2023-08-01 12:15:00|4088.95|4088.95|4091.49|4091.49|4092.77|4092.77|4088.95|4088.95|0
1690892400000|2023-08-01 12:20:00|4092.77|4092.77|4086.41|4086.41|4092.77|4092.77|4086.41|4086.41|0
1690892700000|2023-08-01 12:25:00|4085.13|4085.13|4086.5|4086.5|4087.68|4087.68|4084.94|4084.94|0
1690893000000|2023-08-01 12:30:00|4083.96|4083.96|4081.61|4081.61|4084.16|4084.16|4081.61|4081.61|0
1690893300000|2023-08-01 12:35:00|4082.89|4082.89|4083.18|4083.18|4083.18|4083.18|4082.89|4082.89|0
1690893600000|2023-08-01 12:40:00|4084.45|4084.45|4085.92|4085.92|4085.92|4085.92|4084.45|4084.45|0
1690893900000|2023-08-01 12:45:00|4087.19|4087.19|4086.02|4086.02|4088.46|4088.46|4085.92|4085.92|0
1690894200000|2023-08-01 12:50:00|4085.82|4085.82|4084.75|4084.75|4085.82|4085.82|4084.55|4084.55|0
1690894500000|2023-08-01 12:55:00|4086.02|4086.02|4087.49|4087.49|4087.49|4087.49|4086.02|4086.02|0
1690894800000|2023-08-01 13:00:00|4084.94|4084.94|4083.87|4083.87|4085.14|4085.14|4081.32|4081.32|0
1690895100000|2023-08-01 13:05:00|4086.41|4086.41|4083.87|4083.87|4086.41|4086.41|4083.87|4083.87|0
1690895400000|2023-08-01 13:10:00|4082.6|4082.6|4082.6|4082.6|4085.14|4085.14|4082.6|4082.6|0
1690895700000|2023-08-01 13:15:00|4080.05|4080.05|4085.35|4085.35|4085.35|4085.35|4080.05|4080.05|0
1690896000000|2023-08-01 13:20:00|4085.17|4085.17|4085.27|4085.27|4085.27|4085.27|4085.07|4085.07|0
1690896300000|2023-08-01 13:25:00|4085.6|4085.6|4085.6|4085.6|4088.44|4088.44|4085.6|4085.6|0
1690896600000|2023-08-01 13:30:00|4086.87|4086.87|4080.68|4080.68|4086.87|4086.87|4079.41|4079.41|0
1690896900000|2023-08-01 13:35:00|4081.95|4081.95|4105.12|4105.12|4109.17|4109.17|4080.68|4080.68|0
1690897200000|2023-08-01 13:40:00|4106.39|4106.39|4100.79|4100.79|4106.49|4106.49|4100.79|4100.79|0
1690897500000|2023-08-01 13:45:00|4099.52|4099.52|4099.32|4099.32|4100.79|4100.79|4096.68|4096.68|0
1690897800000|2023-08-01 13:50:00|4098.05|4098.05|4100.19|4100.19|4100.19|4100.19|4095.78|4095.78|0
1690898100000|2023-08-01 13:55:00|4098.92|4098.92|4099.69|4099.69|4100.19|4100.19|4098.42|4098.42|0
1690898400000|2023-08-01 14:00:00|4099.89|4099.89|4106.98|4106.98|4106.98|4106.98|4099.25|4099.25|0
1690898700000|2023-08-01 14:05:00|4110.8|4110.8|4116.73|4116.73|4119.27|4119.27|4107.92|4107.92|0
1690899000000|2023-08-01 14:10:00|4117.02|4117.02|4115.29|4115.29|4117.02|4117.02|4114.02|4114.02|0
1690899300000|2023-08-01 14:15:00|4115.48|4115.48|4116.56|4116.56|4116.56|4116.56|4115.29|4115.29|0
1690899600000|2023-08-01 14:20:00|4115.29|4115.29|4113.92|4113.92|4116.56|4116.56|4113.92|4113.92|0
1690899900000|2023-08-01 14:25:00|4115.19|4115.19|4112.94|4112.94|4116.76|4116.76|4111.67|4111.67|0
1690900200000|2023-08-01 14:30:00|4114.21|4114.21|4113.23|4113.23|4114.21|4114.21|4110.59|4110.59|0
1690900500000|2023-08-01 14:35:00|4111.96|4111.96|4113.52|4113.52|4113.52|4113.52|4110.69|4110.69|0
1690900800000|2023-08-01 14:40:00|4112.25|4112.25|4113.52|4113.52|4113.52|4113.52|4112.25|4112.25|0
1690901100000|2023-08-01 14:45:00|4113.34|4113.34|4112.26|4112.26|4113.34|4113.34|4112.16|4112.16|0
1690901400000|2023-08-01 14:50:00|4113.53|4113.53|4113.34|4113.34|4113.53|4113.53|4108.25|4108.25|0
1690901700000|2023-08-01 14:55:00|4113.7|4113.7|4116.44|4116.44|4116.44|4116.44|4113.7|4113.7|0
1690902000000|2023-08-01 15:00:00|4116.54|4116.54|4115.27|4115.27|4116.54|4116.54|4115.27|4115.27|0
1690902300000|2023-08-01 15:05:00|4116.54|4116.54|4113.83|4113.83|4116.54|4116.54|4111.45|4111.45|0
1690902600000|2023-08-01 15:10:00|4113.63|4113.63|4111.35|4111.35|4116.34|4116.34|4111.35|4111.35|0
1690902900000|2023-08-01 15:15:00|4112.62|4112.62|4113.53|4113.53|4116.08|4116.08|4110.99|4110.99|0
1690903200000|2023-08-01 15:20:00|4110.99|4110.99|4112.51|4112.51|4115.98|4115.98|4110.99|4110.99|0
1690903500000|2023-08-01 15:25:00|4112.61|4112.61|4114.08|4114.08|4116.52|4116.52|4112.61|4112.61|0
1690960500000|2023-08-02 07:15:00|4069.47|4069.47|4066.52|4066.52|4074.55|4074.55|4065.65|4065.65|0
1690960800000|2023-08-02 07:20:00|4066.82|4066.82|4074.43|4074.43|4084.15|4084.15|4066.82|4066.82|0
1690961100000|2023-08-02 07:25:00|4073.16|4073.16|4072.4|4072.4|4073.16|4073.16|4071.16|4071.16|0
1690961400000|2023-08-02 07:30:00|4074.95|4074.95|4079.28|4079.28|4079.28|4079.28|4073.97|4073.97|0
1690961700000|2023-08-02 07:35:00|4081.83|4081.83|4092.34|4092.34|4092.34|4092.34|4081.83|4081.83|0
1690962000000|2023-08-02 07:40:00|4091.06|4091.06|4079.62|4079.62|4091.06|4091.06|4079.62|4079.62|0
1690962300000|2023-08-02 07:45:00|4080.89|4080.89|4077.84|4077.84|4088.52|4088.52|4076.57|4076.57|0
1690962600000|2023-08-02 07:50:00|4079.12|4079.12|4051.74|4051.74|4080.22|4080.22|4051.74|4051.74|0
1690962900000|2023-08-02 07:55:00|4051.57|4051.57|4035.42|4035.42|4051.57|4051.57|4035.42|4035.42|0
1690963200000|2023-08-02 08:00:00|4031.61|4031.61|4030.53|4030.53|4033.76|4033.76|4029.06|4029.06|0
1690963500000|2023-08-02 08:05:00|4029.26|4029.26|4032.04|4032.04|4036.69|4036.69|4029.26|4029.26|0
1690963800000|2023-08-02 08:10:00|4033.31|4033.31|4034.76|4034.76|4038.58|4038.58|4030.75|4030.75|0
1690964100000|2023-08-02 08:15:00|4033.49|4033.49|4025.63|4025.63|4033.49|4033.49|4025.63|4025.63|0
1690964400000|2023-08-02 08:20:00|4026.9|4026.9|4009.12|4009.12|4029.47|4029.47|4009.12|4009.12|0
1690964700000|2023-08-02 08:25:00|4010.4|4010.4|4014.7|4014.7|4019.3|4019.3|4009.12|4009.12|0
1690965000000|2023-08-02 08:30:00|4017.24|4017.24|4013.72|4013.72|4017.24|4017.24|4009.61|4009.61|0
1690965300000|2023-08-02 08:35:00|4012.45|4012.45|4013.51|4013.51|4019.1|4019.1|4012.45|4012.45|0
1690965600000|2023-08-02 08:40:00|4012.24|4012.24|4016.06|4016.06|4019.87|4019.87|4012.24|4012.24|0
1690965900000|2023-08-02 08:45:00|4019.87|4019.87|4024.35|4024.35|4028|4028|4019.87|4019.87|0
1690966200000|2023-08-02 08:50:00|4023.66|4023.66|4023.83|4023.83|4033.84|4033.84|4022.55|4022.55|0
1690966500000|2023-08-02 08:55:00|4026.37|4026.37|4031.66|4031.66|4034.2|4034.2|4026.37|4026.37|0
1690966800000|2023-08-02 09:00:00|4032.93|4032.93|4035.47|4035.47|4035.47|4035.47|4030.38|4030.38|0
1690967100000|2023-08-02 09:05:00|4035.64|4035.64|4033.95|4033.95|4043.33|4043.33|4033.09|4033.09|0
1690967400000|2023-08-02 09:10:00|4034.34|4034.34|4039.6|4039.6|4039.6|4039.6|4034.34|4034.34|0
1690967700000|2023-08-02 09:15:00|4044.69|4044.69|4045.87|4045.87|4045.87|4045.87|4042.14|4042.14|0
1690968000000|2023-08-02 09:20:00|4047.14|4047.14|4039.51|4039.51|4047.14|4047.14|4039.51|4039.51|0
1690968300000|2023-08-02 09:25:00|4040.78|4040.78|4030.62|4030.62|4040.78|4040.78|4030.62|4030.62|0
1690968600000|2023-08-02 09:30:00|4029.35|4029.35|4029.63|4029.63|4032.09|4032.09|4028.28|4028.28|0
1690968900000|2023-08-02 09:35:00|4030.9|4030.9|4034.55|4034.55|4034.55|4034.55|4030.9|4030.9|0
1690969200000|2023-08-02 09:40:00|4034.46|4034.46|4034.46|4034.46|4035.73|4035.73|4034.46|4034.46|0
1690969500000|2023-08-02 09:45:00|4035.73|4035.73|4043.36|4043.36|4047.18|4047.18|4035.73|4035.73|0
1690969800000|2023-08-02 09:50:00|4044.63|4044.63|4047.96|4047.96|4048.45|4048.45|4043.36|4043.36|0
1690970100000|2023-08-02 09:55:00|4048.05|4048.05|4054.41|4054.41|4054.41|4054.41|4048.05|4048.05|0
1690970400000|2023-08-02 10:00:00|4053.14|4053.14|4057.06|4057.06|4057.06|4057.06|4050.6|4050.6|0
1690970700000|2023-08-02 10:05:00|4058.33|4058.33|4062.24|4062.24|4062.24|4062.24|4058.33|4058.33|0
1690971000000|2023-08-02 10:10:00|4063.51|4063.51|4066.06|4066.06|4066.06|4066.06|4063.51|4063.51|0
1690971300000|2023-08-02 10:15:00|4060.97|4060.97|4058.66|4058.66|4060.97|4060.97|4055.88|4055.88|0
1690971600000|2023-08-02 10:20:00|4057.39|4057.39|4053.57|4053.57|4057.39|4057.39|4053.57|4053.57|0
1690971900000|2023-08-02 10:25:00|4054.85|4054.85|4050.15|4050.15|4054.85|4054.85|4050.15|4050.15|0
1690972200000|2023-08-02 10:30:00|4050.94|4050.94|4055.83|4055.83|4058.57|4058.57|4050.94|4050.94|0
1690972500000|2023-08-02 10:35:00|4058.37|4058.37|4066.1|4066.1|4069.92|4069.92|4058.37|4058.37|0
1690972800000|2023-08-02 10:40:00|4069.92|4069.92|4074.1|4074.1|4074.1|4074.1|4069.92|4069.92|0
1690973100000|2023-08-02 10:45:00|4072.83|4072.83|4070.09|4070.09|4072.83|4072.83|4069.01|4069.01|0
1690973400000|2023-08-02 10:50:00|4070.18|4070.18|4070.18|4070.18|4072.73|4072.73|4068.91|4068.91|0
1690973700000|2023-08-02 10:55:00|4067.64|4067.64|4064.29|4064.29|4067.64|4067.64|4059.03|4059.03|0
1690974000000|2023-08-02 11:00:00|4066.83|4066.83|4065.56|4065.56|4066.83|4066.83|4064.29|4064.29|0
1690974300000|2023-08-02 11:05:00|4065.66|4065.66|4065.66|4065.66|4065.66|4065.66|4065.66|4065.66|0
1690974600000|2023-08-02 11:10:00|4066.93|4066.93|4063.5|4063.5|4067.32|4067.32|4063.5|4063.5|0
1690974900000|2023-08-02 11:15:00|4062.23|4062.23|4065.88|4065.88|4068.59|4068.59|4062.23|4062.23|0
1690975200000|2023-08-02 11:20:00|4064.61|4064.61|4062.07|4062.07|4064.61|4064.61|4062.07|4062.07|0
1690975500000|2023-08-02 11:25:00|4062.26|4062.26|4063.53|4063.53|4063.53|4063.53|4060.99|4060.99|0
1690975800000|2023-08-02 11:30:00|4064.81|4064.81|4063.53|4063.53|4066.08|4066.08|4062.26|4062.26|0
1690976100000|2023-08-02 11:35:00|4063.24|4063.24|4065.78|4065.78|4065.78|4065.78|4063.24|4063.24|0
1690976400000|2023-08-02 11:40:00|4064.51|4064.51|4064.71|4064.71|4065.88|4065.88|4062.07|4062.07|0
1690976700000|2023-08-02 11:45:00|4065.98|4065.98|4067.15|4067.15|4067.25|4067.25|4065.98|4065.98|0
1690977000000|2023-08-02 11:50:00|4064.61|4064.61|4065.88|4065.88|4068.43|4068.43|4064.61|4064.61|0
1690977300000|2023-08-02 11:55:00|4064.61|4064.61|4064.61|4064.61|4064.61|4064.61|4064.61|4064.61|0
1690977600000|2023-08-02 12:00:00|4063.34|4063.34|4066.96|4066.96|4067.25|4067.25|4063.34|4063.34|0
1690977900000|2023-08-02 12:05:00|4070.77|4070.77|4068.33|4068.33|4071.07|4071.07|4068.33|4068.33|0
1690978200000|2023-08-02 12:10:00|4065.78|4065.78|4065.59|4065.59|4065.78|4065.78|4065.49|4065.49|0
1690978500000|2023-08-02 12:15:00|4064.32|4064.32|4066.86|4066.86|4071.95|4071.95|4064.32|4064.32|0
1690978800000|2023-08-02 12:20:00|4067.35|4067.35|4065.1|4065.1|4067.55|4067.55|4065|4065|0
1690979100000|2023-08-02 12:25:00|4066.37|4066.37|4061.48|4061.48|4067.84|4067.84|4061.48|4061.48|0
1690979400000|2023-08-02 12:30:00|4061.09|4061.09|4063.93|4063.93|4063.93|4063.93|4058.55|4058.55|0
1690979700000|2023-08-02 12:35:00|4061.38|4061.38|4060.11|4060.11|4061.38|4061.38|4060.11|4060.11|0
1690980000000|2023-08-02 12:40:00|4061.38|4061.38|4056.11|4056.11|4061.38|4061.38|4056.11|4056.11|0
1690980300000|2023-08-02 12:45:00|4057.39|4057.39|4063.35|4063.35|4063.75|4063.75|4057.39|4057.39|0
1690980600000|2023-08-02 12:50:00|4062.08|4062.08|4065.8|4065.8|4067.17|4067.17|4060.81|4060.81|0
1690980900000|2023-08-02 12:55:00|4064.53|4064.53|4064.53|4064.53|4067.07|4067.07|4063.25|4063.25|0
1690981200000|2023-08-02 13:00:00|4063.25|4063.25|4062.08|4062.08|4063.25|4063.25|4061.98|4061.98|0
1690981500000|2023-08-02 13:05:00|4058.26|4058.26|4059.54|4059.54|4060.81|4060.81|4055.52|4055.52|0
1690981800000|2023-08-02 13:10:00|4058.26|4058.26|4060.58|4060.58|4060.98|4060.98|4058.26|4058.26|0
1690982100000|2023-08-02 13:15:00|4061.85|4061.85|4063.6|4063.6|4063.6|4063.6|4060.86|4060.86|0
1690982400000|2023-08-02 13:20:00|4064.87|4064.87|4068.69|4068.69|4068.69|4068.69|4064.87|4064.87|0
1690982700000|2023-08-02 13:25:00|4066.15|4066.15|4070.45|4070.45|4070.45|4070.45|4066.15|4066.15|0
1690983000000|2023-08-02 13:30:00|4071.73|4071.73|4075.51|4075.51|4078.22|4078.22|4071.53|4071.53|0
1690983300000|2023-08-02 13:35:00|4075.71|4075.71|4079.64|4079.64|4080.91|4080.91|4075.71|4075.71|0
1690983600000|2023-08-02 13:40:00|4079.83|4079.83|4082.38|4082.38|4082.48|4082.48|4077.19|4077.19|0
1690983900000|2023-08-02 13:45:00|4083.65|4083.65|4079.74|4079.74|4084.82|4084.82|4078.46|4078.46|0
1690984200000|2023-08-02 13:50:00|4078.46|4078.46|4070.76|4070.76|4078.46|4078.46|4070.67|4070.67|0
1690984500000|2023-08-02 13:55:00|4068.22|4068.22|4069.39|4069.39|4070.67|4070.67|4066.95|4066.95|0
1690984800000|2023-08-02 14:00:00|4069.2|4069.2|4066.47|4066.47|4070.57|4070.57|4066.47|4066.47|0
1690985100000|2023-08-02 14:05:00|4067.74|4067.74|4057.01|4057.01|4067.74|4067.74|4057.01|4057.01|0
1690985400000|2023-08-02 14:10:00|4055.74|4055.74|4062.19|4062.19|4064.64|4064.64|4055.74|4055.74|0
1690985700000|2023-08-02 14:15:00|4063.47|4063.47|4061.83|4061.83|4063.47|4063.47|4058.18|4058.18|0
1690986000000|2023-08-02 14:20:00|4063.1|4063.1|4070.93|4070.93|4070.93|4070.93|4061.93|4061.93|0
1690986300000|2023-08-02 14:25:00|4073.47|4073.47|4080.13|4080.13|4080.13|4080.13|4072.2|4072.2|0
1690986600000|2023-08-02 14:30:00|4081.4|4081.4|4091.66|4091.66|4091.66|4091.66|4076.12|4076.12|0
1690986900000|2023-08-02 14:35:00|4090.39|4090.39|4096.16|4096.16|4096.16|4096.16|4086.47|4086.47|0
1690987200000|2023-08-02 14:40:00|4093.61|4093.61|4090.68|4090.68|4094.89|4094.89|4086.86|4086.86|0
1690987500000|2023-08-02 14:45:00|4089.41|4089.41|4083.24|4083.24|4089.41|4089.41|4080.7|4080.7|0
1690987800000|2023-08-02 14:50:00|4084.51|4084.51|4079.15|4079.15|4085.41|4085.41|4078.15|4078.15|0
1690988100000|2023-08-02 14:55:00|4080.42|4080.42|4084.73|4084.73|4091.57|4091.57|4080.42|4080.42|0
1690988400000|2023-08-02 15:00:00|4083.46|4083.46|4088.45|4088.45|4088.45|4088.45|4080.92|4080.92|0
1690988700000|2023-08-02 15:05:00|4087.18|4087.18|4086.09|4086.09|4087.36|4087.36|4081.99|4081.99|0
1690989000000|2023-08-02 15:10:00|4087.36|4087.36|4087.75|4087.75|4093.92|4093.92|4087.36|4087.36|0
1690989300000|2023-08-02 15:15:00|4089.03|4089.03|4092.03|4092.03|4094.21|4094.21|4085.41|4085.41|0
1690989600000|2023-08-02 15:20:00|4091.87|4091.87|4095.85|4095.85|4098.59|4098.59|4091.87|4091.87|0
1690989900000|2023-08-02 15:25:00|4094.58|4094.58|4095.12|4095.12|4097.12|4097.12|4092.49|4092.49|0
1691046900000|2023-08-03 07:15:00|4083.72|4083.72|4081.91|4081.91|4083.72|4083.72|4073.4|4073.4|0
1691047200000|2023-08-03 07:20:00|4081.52|4081.52|4080.05|4080.05|4083.47|4083.47|4077.31|4077.31|0
1691047500000|2023-08-03 07:25:00|4078.78|4078.78|4071.63|4071.63|4078.78|4078.78|4071.34|4071.34|0
1691047800000|2023-08-03 07:30:00|4072.91|4072.91|4059.92|4059.92|4072.91|4072.91|4058.16|4058.16|0
1691048100000|2023-08-03 07:35:00|4061.19|4061.19|4054.22|4054.22|4069.29|4069.29|4054.12|4054.12|0
1691048400000|2023-08-03 07:40:00|4056.76|4056.76|4064.53|4064.53|4064.7|4064.7|4055.49|4055.49|0
1691048700000|2023-08-03 07:45:00|4067.08|4067.08|4067.67|4067.67|4075.69|4075.69|4066.39|4066.39|0
1691049000000|2023-08-03 07:50:00|4070.21|4070.21|4064.24|4064.24|4070.21|4070.21|4060.94|4060.94|0
1691049300000|2023-08-03 07:55:00|4062.97|4062.97|4058.65|4058.65|4065.51|4065.51|4058.65|4058.65|0
1691049600000|2023-08-03 08:00:00|4061.2|4061.2|4067.65|4067.65|4067.65|4067.65|4053.56|4053.56|0
1691049900000|2023-08-03 08:05:00|4068.93|4068.93|4071.28|4071.28|4076.36|4076.36|4065.11|4065.11|0
1691050200000|2023-08-03 08:10:00|4072.55|4072.55|4077.64|4077.64|4077.64|4077.64|4070|4070|0
1691050500000|2023-08-03 08:15:00|4078.91|4078.91|4087.81|4087.81|4087.81|4087.81|4076.36|4076.36|0
1691050800000|2023-08-03 08:20:00|4090.36|4090.36|4097.77|4097.77|4101.58|4101.58|4090.36|4090.36|0
1691051100000|2023-08-03 08:25:00|4101.58|4101.58|4094.05|4094.05|4101.68|4101.68|4094.05|4094.05|0
1691051400000|2023-08-03 08:30:00|4092.78|4092.78|4085.15|4085.15|4095.32|4095.32|4083.87|4083.87|0
1691051700000|2023-08-03 08:35:00|4087.69|4087.69|4083.87|4083.87|4087.69|4087.69|4078.79|4078.79|0
1691052000000|2023-08-03 08:40:00|4085.15|4085.15|4077.35|4077.35|4085.15|4085.15|4077.35|4077.35|0
1691052300000|2023-08-03 08:45:00|4076.17|4076.17|4080.84|4080.84|4082.11|4082.11|4076.17|4076.17|0
1691052600000|2023-08-03 08:50:00|4079.57|4079.57|4089.74|4089.74|4089.74|4089.74|4078.29|4078.29|0
1691052900000|2023-08-03 08:55:00|4091.01|4091.01|4096.59|4096.59|4097.87|4097.87|4089.74|4089.74|0
1691053200000|2023-08-03 09:00:00|4097.87|4097.87|4099.3|4099.3|4104.49|4104.49|4095.59|4095.59|0
1691053500000|2023-08-03 09:05:00|4098.03|4098.03|4098.33|4098.33|4103.42|4103.42|4096.76|4096.76|0
1691053800000|2023-08-03 09:10:00|4100.87|4100.87|4095.6|4095.6|4103.23|4103.23|4095.6|4095.6|0
1691054100000|2023-08-03 09:15:00|4094.33|4094.33|4091.49|4091.49|4094.33|4094.33|4091.39|4091.39|0
1691054400000|2023-08-03 09:20:00|4096.58|4096.58|4099.61|4099.61|4102.94|4102.94|4096.58|4096.58|0
1691054700000|2023-08-03 09:25:00|4098.34|4098.34|4099.12|4099.12|4103.43|4103.43|4097.85|4097.85|0
1691055000000|2023-08-03 09:30:00|4098.83|4098.83|4095.01|4095.01|4098.83|4098.83|4095.01|4095.01|0
1691055300000|2023-08-03 09:35:00|4096.28|4096.28|4096.28|4096.28|4098.83|4098.83|4095.01|4095.01|0
1691055600000|2023-08-03 09:40:00|4093.74|4093.74|4098.83|4098.83|4098.83|4098.83|4091.2|4091.2|0
1691055900000|2023-08-03 09:45:00|4101.37|4101.37|4097.94|4097.94|4101.37|4101.37|4095.4|4095.4|0
1691056200000|2023-08-03 09:50:00|4098.24|4098.24|4101.27|4101.27|4101.27|4101.27|4098.24|4098.24|0
1691056500000|2023-08-03 09:55:00|4103.82|4103.82|4106.96|4106.96|4106.96|4106.96|4103.82|4103.82|0
1691056800000|2023-08-03 10:00:00|4105.69|4105.69|4111.66|4111.66|4111.66|4111.66|4105.69|4105.69|0
1691057100000|2023-08-03 10:05:00|4114.2|4114.2|4111.76|4111.76|4114.3|4114.3|4111.66|4111.66|0
1691057400000|2023-08-03 10:10:00|4110.49|4110.49|4101.58|4101.58|4110.49|4110.49|4101.58|4101.58|0
1691057700000|2023-08-03 10:15:00|4101.48|4101.48|4098.94|4098.94|4101.48|4101.48|4097.67|4097.67|0
1691058000000|2023-08-03 10:20:00|4097.67|4097.67|4093.78|4093.78|4097.67|4097.67|4091.14|4091.14|0
1691058300000|2023-08-03 10:25:00|4095.06|4095.06|4097.7|4097.7|4098.87|4098.87|4095.06|4095.06|0
1691058600000|2023-08-03 10:30:00|4096.43|4096.43|4099.95|4099.95|4102.79|4102.79|4096.43|4096.43|0
1691058900000|2023-08-03 10:35:00|4098.67|4098.67|4102.49|4102.49|4102.49|4102.49|4098.67|4098.67|0
1691059200000|2023-08-03 10:40:00|4105.03|4105.03|4105.43|4105.43|4105.43|4105.43|4105.03|4105.03|0
1691059500000|2023-08-03 10:45:00|4104.84|4104.84|4102.59|4102.59|4104.84|4104.84|4102.29|4102.29|0
1691059800000|2023-08-03 10:50:00|4101.32|4101.32|4100.04|4100.04|4101.32|4101.32|4100.04|4100.04|0
1691060100000|2023-08-03 10:55:00|4101.32|4101.32|4105.69|4105.69|4105.69|4105.69|4100.04|4100.04|0
1691060400000|2023-08-03 11:00:00|4114.6|4114.6|4111.94|4111.94|4115.87|4115.87|4110.78|4110.78|0
1691060700000|2023-08-03 11:05:00|4112.12|4112.12|4111.4|4111.4|4112.77|4112.77|4110.22|4110.22|0
1691061000000|2023-08-03 11:10:00|4115.21|4115.21|4112.01|4112.01|4115.21|4115.21|4111.83|4111.83|0
1691061300000|2023-08-03 11:15:00|4105.65|4105.65|4102.92|4102.92|4107.1|4107.1|4102.92|4102.92|0
1691061600000|2023-08-03 11:20:00|4103.29|4103.29|4105.65|4105.65|4107.28|4107.28|4101.47|4101.47|0
1691061900000|2023-08-03 11:25:00|4103.11|4103.11|4104.74|4104.74|4104.74|4104.74|4102.2|4102.2|0
1691062200000|2023-08-03 11:30:00|4105.11|4105.11|4109.49|4109.49|4110.58|4110.58|4105.11|4105.11|0
1691062500000|2023-08-03 11:35:00|4108.21|4108.21|4104.59|4104.59|4108.41|4108.41|4104.59|4104.59|0
1691062800000|2023-08-03 11:40:00|4104.41|4104.41|4100.62|4100.62|4104.41|4104.41|4100.62|4100.62|0
1691063100000|2023-08-03 11:45:00|4099.89|4099.89|4091.63|4091.63|4100.07|4100.07|4089.46|4089.46|0
1691063400000|2023-08-03 11:50:00|4091.83|4091.83|4091.1|4091.1|4092.01|4092.01|4090.55|4090.55|0
1691063700000|2023-08-03 11:55:00|4091.28|4091.28|4094.56|4094.56|4094.56|4094.56|4088.74|4088.74|0
1691064000000|2023-08-03 12:00:00|4095.83|4095.83|4098.62|4098.62|4098.62|4098.62|4094.31|4094.31|0
1691064300000|2023-08-03 12:05:00|4098.8|4098.8|4102.53|4102.53|4102.53|4102.53|4098.62|4098.62|0
1691064600000|2023-08-03 12:10:00|4103.08|4103.08|4102.72|4102.72|4103.08|4103.08|4102.72|4102.72|0
1691064900000|2023-08-03 12:15:00|4102.53|4102.53|4100.35|4100.35|4102.9|4102.9|4100.35|4100.35|0
1691065200000|2023-08-03 12:20:00|4100.17|4100.17|4100.17|4100.17|4100.17|4100.17|4098.9|4098.9|0
1691065500000|2023-08-03 12:25:00|4100.27|4100.27|4102.81|4102.81|4102.81|4102.81|4099|4099|0
1691065800000|2023-08-03 12:30:00|4104.09|4104.09|4099.59|4099.59|4104.09|4104.09|4098.32|4098.32|0
1691066100000|2023-08-03 12:35:00|4100.86|4100.86|4113.78|4113.78|4115.05|4115.05|4100.86|4100.86|0
1691066400000|2023-08-03 12:40:00|4111.23|4111.23|4111.32|4111.32|4112.41|4112.41|4107.32|4107.32|0
1691066700000|2023-08-03 12:45:00|4111.13|4111.13|4115.25|4115.25|4115.25|4115.25|4108.89|4108.89|0
1691067000000|2023-08-03 12:50:00|4116.52|4116.52|4119.26|4119.26|4120.63|4120.63|4115.25|4115.25|0
1691067300000|2023-08-03 12:55:00|4117.99|4117.99|4113.97|4113.97|4117.99|4117.99|4111.43|4111.43|0
1691067600000|2023-08-03 13:00:00|4112.7|4112.7|4112.6|4112.6|4116.42|4116.42|4112.5|4112.5|0
1691067900000|2023-08-03 13:05:00|4111.33|4111.33|4115.15|4115.15|4115.15|4115.15|4111.33|4111.33|0
1691068200000|2023-08-03 13:10:00|4114.85|4114.85|4113.25|4113.25|4114.85|4114.85|4112.95|4112.95|0
1691068500000|2023-08-03 13:15:00|4111.98|4111.98|4113.25|4113.25|4113.44|4113.44|4111.98|4111.98|0
1691068800000|2023-08-03 13:20:00|4114.52|4114.52|4111.98|4111.98|4114.52|4114.52|4110.7|4110.7|0
1691069100000|2023-08-03 13:25:00|4111.58|4111.58|4100.72|4100.72|4112.85|4112.85|4100.72|4100.72|0
1691069400000|2023-08-03 13:30:00|4101.99|4101.99|4100.08|4100.08|4104.63|4104.63|4094.52|4094.52|0
1691069700000|2023-08-03 13:35:00|4101.35|4101.35|4111.52|4111.52|4112.79|4112.79|4098.8|4098.8|0
1691070000000|2023-08-03 13:40:00|4110.25|4110.25|4103.46|4103.46|4111.65|4111.65|4103.46|4103.46|0
1691070300000|2023-08-03 13:45:00|4102.19|4102.19|4117.97|4117.97|4119.24|4119.24|4101.82|4101.82|0
1691070600000|2023-08-03 13:50:00|4119.24|4119.24|4114.16|4114.16|4120.52|4120.52|4114.06|4114.06|0
1691070900000|2023-08-03 13:55:00|4115.43|4115.43|4110.63|4110.63|4116.99|4116.99|4109.36|4109.36|0
1691071200000|2023-08-03 14:00:00|4111.91|4111.91|4105.52|4105.52|4113.35|4113.35|4104.24|4104.24|0
1691071500000|2023-08-03 14:05:00|4102.97|4102.97|4100.43|4100.43|4104.24|4104.24|4100.43|4100.43|0
1691071800000|2023-08-03 14:10:00|4101.7|4101.7|4112.37|4112.37|4113.64|4113.64|4101.7|4101.7|0
1691072100000|2023-08-03 14:15:00|4111.1|4111.1|4112.98|4112.98|4113.17|4113.17|4108.44|4108.44|0
1691072400000|2023-08-03 14:20:00|4114.26|4114.26|4106.43|4106.43|4114.26|4114.26|4106.43|4106.43|0
1691072700000|2023-08-03 14:25:00|4107.7|4107.7|4104.18|4104.18|4108.97|4108.97|4103.88|4103.88|0
1691073000000|2023-08-03 14:30:00|4102.91|4102.91|4102.98|4102.98|4104.57|4104.57|4098.41|4098.41|0
1691073300000|2023-08-03 14:35:00|4104.26|4104.26|4102.86|4102.86|4105.69|4105.69|4099.04|4099.04|0
1691073600000|2023-08-03 14:40:00|4101.58|4101.58|4103.35|4103.35|4105.89|4105.89|4101.58|4101.58|0
1691073900000|2023-08-03 14:45:00|4103.15|4103.15|4103.08|4103.08|4103.15|4103.15|4099.33|4099.33|0
1691074200000|2023-08-03 14:50:00|4101.81|4101.81|4102.16|4102.16|4103.43|4103.43|4099.43|4099.43|0
1691074500000|2023-08-03 14:55:00|4102.06|4102.06|4100.62|4100.62|4103.53|4103.53|4097|4097|0
1691074800000|2023-08-03 15:00:00|4100.92|4100.92|4103.67|4103.67|4103.67|4103.67|4099.36|4099.36|0
1691075100000|2023-08-03 15:05:00|4101.13|4101.13|4098.19|4098.19|4101.13|4101.13|4096.92|4096.92|0
1691075400000|2023-08-03 15:10:00|4096.92|4096.92|4091.8|4091.8|4096.92|4096.92|4087.82|4087.82|0
1691075700000|2023-08-03 15:15:00|4091.47|4091.47|4097.46|4097.46|4098.74|4098.74|4091.37|4091.37|0
1691076000000|2023-08-03 15:20:00|4098.74|4098.74|4099.62|4099.62|4099.71|4099.71|4098.25|4098.25|0
1691076300000|2023-08-03 15:25:00|4099.81|4099.81|4096.62|4096.62|4101.25|4101.25|4096.62|4096.62|0
1691133300000|2023-08-04 07:15:00|4103.66|4103.66|4095.45|4095.45|4107.19|4107.19|4095.45|4095.45|0
1691133600000|2023-08-04 07:20:00|4096.72|4096.72|4104.45|4104.45|4107|4107|4095.45|4095.45|0
1691133900000|2023-08-04 07:25:00|4104.79|4104.79|4104.16|4104.16|4106.06|4106.06|4101.61|4101.61|0
1691134200000|2023-08-04 07:30:00|4104.55|4104.55|4108.37|4108.37|4110.91|4110.91|4103.28|4103.28|0
1691134500000|2023-08-04 07:35:00|4107.1|4107.1|4107.1|4107.1|4108.37|4108.37|4104.55|4104.55|0
1691134800000|2023-08-04 07:40:00|4109.64|4109.64|4104.55|4104.55|4110.91|4110.91|4104.55|4104.55|0
1691135100000|2023-08-04 07:45:00|4103.28|4103.28|4111.46|4111.46|4120.36|4120.36|4103.28|4103.28|0
1691135400000|2023-08-04 07:50:00|4112.73|4112.73|4112.73|4112.73|4115.27|4115.27|4108.91|4108.91|0
1691135700000|2023-08-04 07:55:00|4111.46|4111.46|4112.51|4112.51|4114|4114|4111.46|4111.46|0
1691136000000|2023-08-04 08:00:00|4115.05|4115.05|4128.5|4128.5|4128.5|4128.5|4115.05|4115.05|0
1691136300000|2023-08-04 08:05:00|4125.95|4125.95|4125.05|4125.05|4127.22|4127.22|4124.68|4124.68|0
1691136600000|2023-08-04 08:10:00|4124.86|4124.86|4126.14|4126.14|4128.68|4128.68|4124.86|4124.86|0
1691136900000|2023-08-04 08:15:00|4127.41|4127.41|4125.3|4125.3|4129.95|4129.95|4125.14|4125.14|0
1691137200000|2023-08-04 08:20:00|4127.85|4127.85|4120.63|4120.63|4127.85|4127.85|4120.63|4120.63|0
1691137500000|2023-08-04 08:25:00|4121.02|4121.02|4119.21|4119.21|4121.02|4121.02|4119.12|4119.12|0
1691137800000|2023-08-04 08:30:00|4117.94|4117.94|4120.08|4120.08|4121.35|4121.35|4117.94|4117.94|0
1691138100000|2023-08-04 08:35:00|4119.68|4119.68|4114.76|4114.76|4119.68|4119.68|4113.49|4113.49|0
1691138400000|2023-08-04 08:40:00|4117.31|4117.31|4114.41|4114.41|4117.31|4117.31|4113.14|4113.14|0
1691138700000|2023-08-04 08:45:00|4115.69|4115.69|4115.69|4115.69|4118.23|4118.23|4115.69|4115.69|0
1691139000000|2023-08-04 08:50:00|4116.96|4116.96|4116.66|4116.66|4116.96|4116.96|4114.12|4114.12|0
1691139300000|2023-08-04 08:55:00|4115.39|4115.39|4116.66|4116.66|4116.66|4116.66|4115.39|4115.39|0
1691139600000|2023-08-04 09:00:00|4123.02|4123.02|4120.13|4120.13|4123.02|4123.02|4120.13|4120.13|0
1691139900000|2023-08-04 09:05:00|4118.86|4118.86|4120.13|4120.13|4120.13|4120.13|4114.65|4114.65|0
1691140500000|2023-08-04 09:15:00|4122.67|4122.67|4121.5|4121.5|4123.95|4123.95|4121.4|4121.4|0
1691140800000|2023-08-04 09:20:00|4124.04|4124.04|4125.32|4125.32|4125.32|4125.32|4124.04|4124.04|0
1691141100000|2023-08-04 09:25:00|4124.92|4124.92|4123.55|4123.55|4126.29|4126.29|4123.55|4123.55|0
1691141400000|2023-08-04 09:30:00|4123.37|4123.37|4117.59|4117.59|4123.37|4123.37|4117.59|4117.59|0
1691141700000|2023-08-04 09:35:00|4118.86|4118.86|4122.67|4122.67|4122.67|4122.67|4116.31|4116.31|0
1691142000000|2023-08-04 09:40:00|4121.4|4121.4|4123.04|4123.04|4125.68|4125.68|4121.4|4121.4|0
1691142300000|2023-08-04 09:45:00|4121.77|4121.77|4122.86|4122.86|4123.04|4123.04|4121.77|4121.77|0
1691142600000|2023-08-04 09:50:00|4124.13|4124.13|4133.42|4133.42|4133.42|4133.42|4124.13|4124.13|0
1691142900000|2023-08-04 09:55:00|4134.7|4134.7|4136.75|4136.75|4136.75|4136.75|4132.93|4132.93|0
1691143200000|2023-08-04 10:00:00|4135.48|4135.48|4136.75|4136.75|4139.29|4139.29|4134.2|4134.2|0
1691143500000|2023-08-04 10:05:00|4135.48|4135.48|4140.07|4140.07|4140.07|4140.07|4135.48|4135.48|0
1691143800000|2023-08-04 10:10:00|4139.89|4139.89|4135.68|4135.68|4141.16|4141.16|4135.39|4135.39|0
1691144100000|2023-08-04 10:15:00|4136.95|4136.95|4134.31|4134.31|4138.23|4138.23|4134.31|4134.31|0
1691144400000|2023-08-04 10:20:00|4135.58|4135.58|4134.13|4134.13|4136.86|4136.86|4134.13|4134.13|0
1691144700000|2023-08-04 10:25:00|4135.4|4135.4|4135|4135|4135.5|4135.5|4134.91|4134.91|0
1691145000000|2023-08-04 10:30:00|4134.82|4134.82|4128.06|4128.06|4136.09|4136.09|4128.06|4128.06|0
1691145300000|2023-08-04 10:35:00|4129.34|4129.34|4130.61|4130.61|4134.42|4134.42|4129.34|4129.34|0
1691145600000|2023-08-04 10:40:00|4133.15|4133.15|4135.7|4135.7|4136.97|4136.97|4133.15|4133.15|0
1691145900000|2023-08-04 10:45:00|4134.42|4134.42|4131.88|4131.88|4136.03|4136.03|4131.88|4131.88|0
1691146200000|2023-08-04 10:50:00|4129.34|4129.34|4133.15|4133.15|4133.15|4133.15|4128.06|4128.06|0
1691146500000|2023-08-04 10:55:00|4136.97|4136.97|4135.79|4135.79|4137.07|4137.07|4134.52|4134.52|0
1691146800000|2023-08-04 11:00:00|4134.52|4134.52|4135.5|4135.5|4135.79|4135.79|4133.25|4133.25|0
1691147100000|2023-08-04 11:05:00|4134.23|4134.23|4134.03|4134.03|4134.23|4134.23|4130.22|4130.22|0
1691147400000|2023-08-04 11:10:00|4132.76|4132.76|4133.15|4133.15|4133.15|4133.15|4127.67|4127.67|0
1691147700000|2023-08-04 11:15:00|4131.88|4131.88|4128.05|4128.05|4131.88|4131.88|4128.05|4128.05|0
1691148000000|2023-08-04 11:20:00|4130.59|4130.59|4132.61|4132.61|4132.71|4132.71|4130.59|4130.59|0
1691148300000|2023-08-04 11:25:00|4133.88|4133.88|4131.24|4131.24|4133.88|4133.88|4131.24|4131.24|0
1691148600000|2023-08-04 11:30:00|4132.51|4132.51|4131.88|4131.88|4134.72|4134.72|4130.44|4130.44|0
1691148900000|2023-08-04 11:35:00|4133.15|4133.15|4131.88|4131.88|4134.42|4134.42|4131.88|4131.88|0
1691149200000|2023-08-04 11:40:00|4131.49|4131.49|4128.68|4128.68|4131.49|4131.49|4128.68|4128.68|0
1691149500000|2023-08-04 11:45:00|4129.95|4129.95|4131.22|4131.22|4131.22|4131.22|4129.95|4129.95|0
1691149800000|2023-08-04 11:50:00|4129.95|4129.95|4132.51|4132.51|4132.69|4132.69|4129.95|4129.95|0
1691150100000|2023-08-04 11:55:00|4131.24|4131.24|4121.06|4121.06|4131.24|4131.24|4115.97|4115.97|0
1691150400000|2023-08-04 12:00:00|4123.6|4123.6|4119.96|4119.96|4123.6|4123.6|4115.97|4115.97|0
1691150700000|2023-08-04 12:05:00|4118.68|4118.68|4119.96|4119.96|4119.96|4119.96|4118.68|4118.68|0
1691151000000|2023-08-04 12:10:00|4120.25|4120.25|4119.56|4119.56|4121.52|4121.52|4119.56|4119.56|0
1691151300000|2023-08-04 12:15:00|4118.29|4118.29|4110.48|4110.48|4118.29|4118.29|4110.48|4110.48|0
1691151600000|2023-08-04 12:20:00|4114.29|4114.29|4124.13|4124.13|4125.41|4125.41|4114.29|4114.29|0
1691151900000|2023-08-04 12:25:00|4129.22|4129.22|4126.89|4126.89|4129.22|4129.22|4125.62|4125.62|0
1691152200000|2023-08-04 12:30:00|4127.18|4127.18|4131.98|4131.98|4142.5|4142.5|4127.18|4127.18|0
1691152500000|2023-08-04 12:35:00|4134.52|4134.52|4125.32|4125.32|4137.06|4137.06|4123.56|4123.56|0
1691152800000|2023-08-04 12:40:00|4124.05|4124.05|4129.63|4129.63|4132.17|4132.17|4124.05|4124.05|0
1691153100000|2023-08-04 12:45:00|4132.17|4132.17|4132.94|4132.94|4133.44|4133.44|4132.17|4132.17|0
1691153400000|2023-08-04 12:50:00|4126.58|4126.58|4122.77|4122.77|4127.86|4127.86|4122.77|4122.77|0
1691153700000|2023-08-04 12:55:00|4121.5|4121.5|4121.86|4121.86|4121.86|4121.86|4119.32|4119.32|0
1691154000000|2023-08-04 13:00:00|4118.04|4118.04|4109.14|4109.14|4118.04|4118.04|4106.6|4106.6|0
1691154300000|2023-08-04 13:05:00|4111.68|4111.68|4107.87|4107.87|4111.68|4111.68|4104.05|4104.05|0
1691154600000|2023-08-04 13:10:00|4109.14|4109.14|4109.53|4109.53|4110.9|4110.9|4108.26|4108.26|0
1691154900000|2023-08-04 13:15:00|4110.81|4110.81|4108.66|4108.66|4110.81|4110.81|4108.26|4108.26|0
1691155200000|2023-08-04 13:20:00|4109.93|4109.93|4105.02|4105.02|4109.93|4109.93|4105.02|4105.02|0
1691155500000|2023-08-04 13:25:00|4103.75|4103.75|4098.4|4098.4|4106.46|4106.46|4098.4|4098.4|0
1691155800000|2023-08-04 13:30:00|4097.12|4097.12|4111.4|4111.4|4111.4|4111.4|4095.85|4095.85|0
1691156100000|2023-08-04 13:35:00|4110.13|4110.13|4109.05|4109.05|4111.59|4111.59|4105.23|4105.23|0
1691156400000|2023-08-04 13:40:00|4109.34|4109.34|4108.7|4108.7|4109.51|4109.51|4105.7|4105.7|0
1691156700000|2023-08-04 13:45:00|4109.97|4109.97|4113.18|4113.18|4115.72|4115.72|4109.97|4109.97|0
1691157000000|2023-08-04 13:50:00|4114.45|4114.45|4102.8|4102.8|4114.45|4114.45|4101.53|4101.53|0
1691157300000|2023-08-04 13:55:00|4102.9|4102.9|4104.44|4104.44|4104.57|4104.57|4100.59|4100.59|0
1691157600000|2023-08-04 14:00:00|4104.34|4104.34|4106.15|4106.15|4108.52|4108.52|4102.34|4102.34|0
1691157900000|2023-08-04 14:05:00|4103.61|4103.61|4103.84|4103.84|4105.12|4105.12|4102.14|4102.14|0
1691158200000|2023-08-04 14:10:00|4105.12|4105.12|4117.15|4117.15|4122.14|4122.14|4105.12|4105.12|0
1691158500000|2023-08-04 14:15:00|4117.25|4117.25|4126.16|4126.16|4128.7|4128.7|4117.25|4117.25|0
1691158800000|2023-08-04 14:20:00|4124.88|4124.88|4132.54|4132.54|4132.54|4132.54|4123.61|4123.61|0
1691159100000|2023-08-04 14:25:00|4132.71|4132.71|4132.71|4132.71|4136.53|4136.53|4132.71|4132.71|0
1691159400000|2023-08-04 14:30:00|4133.98|4133.98|4136.53|4136.53|4137.8|4137.8|4133.88|4133.88|0
1691159700000|2023-08-04 14:35:00|4137.8|4137.8|4130.45|4130.45|4137.8|4137.8|4128.98|4128.98|0
1691160000000|2023-08-04 14:40:00|4131.72|4131.72|4132.79|4132.79|4132.99|4132.99|4130.15|4130.15|0
1691160300000|2023-08-04 14:45:00|4134.07|4134.07|4135.38|4135.38|4135.38|4135.38|4131.36|4131.36|0
1691160600000|2023-08-04 14:50:00|4136.65|4136.65|4140.35|4140.35|4140.35|4140.35|4133.81|4133.81|0
1691160900000|2023-08-04 14:55:00|4140.45|4140.45|4138.49|4138.49|4140.45|4140.45|4138.49|4138.49|0
1691161200000|2023-08-04 15:00:00|4138.67|4138.67|4129.56|4129.56|4138.67|4138.67|4129.37|4129.37|0
1691161500000|2023-08-04 15:05:00|4129.39|4129.39|4131.93|4131.93|4133.21|4133.21|4129.39|4129.39|0
1691161800000|2023-08-04 15:10:00|4132.23|4132.23|4134.67|4134.67|4134.67|4134.67|4132.13|4132.13|0
1691162100000|2023-08-04 15:15:00|4133.4|4133.4|4132.72|4132.72|4134.87|4134.87|4131.06|4131.06|0
1691162400000|2023-08-04 15:20:00|4133.99|4133.99|4137.45|4137.45|4137.74|4137.74|4132.47|4132.47|0
1691162700000|2023-08-04 15:25:00|4136.17|4136.17|4135.33|4135.33|4140.38|4140.38|4134.82|4134.82|0
1691392500000|2023-08-07 07:15:00|4093.01|4093.01|4095.92|4095.92|4099.74|4099.74|4089.36|4089.36|0
1691392800000|2023-08-07 07:20:00|4101.01|4101.01|4099.15|4099.15|4108.06|4108.06|4099.15|4099.15|0
1691393100000|2023-08-07 07:25:00|4102.97|4102.97|4104.6|4104.6|4105.88|4105.88|4102.97|4102.97|0
1691393400000|2023-08-07 07:30:00|4102.06|4102.06|4114.1|4114.1|4114.1|4114.1|4102.06|4102.06|0
1691393700000|2023-08-07 07:35:00|4115.37|4115.37|4117.47|4117.47|4117.47|4117.47|4115.37|4115.37|0
1691394000000|2023-08-07 07:40:00|4127.64|4127.64|4123.83|4123.83|4127.64|4127.64|4123.83|4123.83|0
1691394300000|2023-08-07 07:45:00|4120.01|4120.01|4116.39|4116.39|4120.01|4120.01|4116.39|4116.39|0
1691394600000|2023-08-07 07:50:00|4118.93|4118.93|4114.34|4114.34|4119.43|4119.43|4114.34|4114.34|0
1691394900000|2023-08-07 07:55:00|4116.88|4116.88|4116.98|4116.98|4116.98|4116.98|4116.88|4116.88|0
1691395200000|2023-08-07 08:00:00|4120.8|4120.8|4117.28|4117.28|4120.8|4120.8|4117.28|4117.28|0
1691395500000|2023-08-07 08:05:00|4121.09|4121.09|4120.45|4120.45|4122.36|4122.36|4120.45|4120.45|0
1691395800000|2023-08-07 08:10:00|4117.9|4117.9|4117.61|4117.61|4117.9|4117.9|4117.61|4117.61|0
1691396100000|2023-08-07 08:15:00|4116.34|4116.34|4120.25|4120.25|4121.42|4121.42|4116.34|4116.34|0
1691396400000|2023-08-07 08:20:00|4118.98|4118.98|4112.62|4112.62|4118.98|4118.98|4112.62|4112.62|0
1691396700000|2023-08-07 08:25:00|4111.35|4111.35|4107.53|4107.53|4111.35|4111.35|4107.53|4107.53|0
1691397000000|2023-08-07 08:30:00|4107.33|4107.33|4103.15|4103.15|4107.67|4107.67|4103.15|4103.15|0
1691397300000|2023-08-07 08:35:00|4101.88|4101.88|4107.14|4107.14|4107.14|4107.14|4101.88|4101.88|0
1691397600000|2023-08-07 08:40:00|4105.87|4105.87|4095.62|4095.62|4105.87|4105.87|4095.42|4095.42|0
1691397900000|2023-08-07 08:45:00|4093.08|4093.08|4088.87|4088.87|4093.27|4093.27|4088.87|4088.87|0
1691398200000|2023-08-07 08:50:00|4087.59|4087.59|4094.89|4094.89|4094.89|4094.89|4086.93|4086.93|0
1691398500000|2023-08-07 08:55:00|4093.62|4093.62|4088.53|4088.53|4093.62|4093.62|4088.53|4088.53|0
1691398800000|2023-08-07 09:00:00|4089.81|4089.81|4088.38|4088.38|4093.92|4093.92|4088.38|4088.38|0
1691399100000|2023-08-07 09:05:00|4089.65|4089.65|4086.74|4086.74|4091.83|4091.83|4086.74|4086.74|0
1691399400000|2023-08-07 09:10:00|4088.02|4088.02|4076.08|4076.08|4088.02|4088.02|4076.08|4076.08|0
1691399700000|2023-08-07 09:15:00|4078.62|4078.62|4079.53|4079.53|4082.44|4082.44|4078.62|4078.62|0
1691400000000|2023-08-07 09:20:00|4080.8|4080.8|4079.43|4079.43|4080.8|4080.8|4078.16|4078.16|0
1691400300000|2023-08-07 09:25:00|4079.33|4079.33|4071.37|4071.37|4079.33|4079.33|4071.37|4071.37|0
1691400600000|2023-08-07 09:30:00|4072.64|4072.64|4075.18|4075.18|4076.45|4076.45|4072.64|4072.64|0
1691400900000|2023-08-07 09:35:00|4075.38|4075.38|4082.53|4082.53|4082.53|4082.53|4075.38|4075.38|0
1691401200000|2023-08-07 09:40:00|4081.26|4081.26|4081.26|4081.26|4081.26|4081.26|4079.99|4079.99|0
1691401500000|2023-08-07 09:45:00|4082.53|4082.53|4084.1|4084.1|4084.1|4084.1|4081.56|4081.56|0
1691401800000|2023-08-07 09:50:00|4082.83|4082.83|4080.55|4080.55|4082.83|4082.83|4080.28|4080.28|0
1691402100000|2023-08-07 09:55:00|4081.82|4081.82|4083.09|4083.09|4085.64|4085.64|4081.82|4081.82|0
1691402400000|2023-08-07 10:00:00|4080.55|4080.55|4084.56|4084.56|4084.56|4084.56|4080.55|4080.55|0
1691402700000|2023-08-07 10:05:00|4084.39|4084.39|4082.18|4082.18|4084.56|4084.56|4082.18|4082.18|0
1691403000000|2023-08-07 10:10:00|4080.91|4080.91|4069.2|4069.2|4080.91|4080.91|4067.93|4067.93|0
1691403300000|2023-08-07 10:15:00|4070.47|4070.47|4071.53|4071.53|4073.35|4073.35|4070.47|4070.47|0
1691403600000|2023-08-07 10:20:00|4071.17|4071.17|4067.35|4067.35|4072.44|4072.44|4067.35|4067.35|0
1691403900000|2023-08-07 10:25:00|4068.62|4068.62|4060.98|4060.98|4068.62|4068.62|4060.98|4060.98|0
1691404200000|2023-08-07 10:30:00|4059.71|4059.71|4071.29|4071.29|4071.29|4071.29|4059.55|4059.55|0
1691404500000|2023-08-07 10:35:00|4071.48|4071.48|4071.48|4071.48|4071.48|4071.48|4068.94|4068.94|0
1691404800000|2023-08-07 10:40:00|4072.76|4072.76|4066.4|4066.4|4072.76|4072.76|4062.58|4062.58|0
1691405100000|2023-08-07 10:45:00|4068.94|4068.94|4066.4|4066.4|4068.94|4068.94|4065.12|4065.12|0
1691405400000|2023-08-07 10:50:00|4063.85|4063.85|4065.9|4065.9|4065.9|4065.9|4060.82|4060.82|0
1691405700000|2023-08-07 10:55:00|4064.63|4064.63|4064.63|4064.63|4064.63|4064.63|4064.63|4064.63|0
1691406000000|2023-08-07 11:00:00|4065.12|4065.12|4065.12|4065.12|4067.67|4067.67|4065.12|4065.12|0
1691406300000|2023-08-07 11:05:00|4066.4|4066.4|4066.1|4066.1|4067.37|4067.37|4066.1|4066.1|0
1691406600000|2023-08-07 11:10:00|4066.4|4066.4|4068.94|4068.94|4068.94|4068.94|4066.4|4066.4|0
1691406900000|2023-08-07 11:15:00|4070.21|4070.21|4073.12|4073.12|4074.19|4074.19|4068.94|4068.94|0
1691407200000|2023-08-07 11:20:00|4071.85|4071.85|4069.3|4069.3|4071.85|4071.85|4069.3|4069.3|0
1691407500000|2023-08-07 11:25:00|4069.4|4069.4|4071.55|4071.55|4071.95|4071.95|4069.4|4069.4|0
1691407800000|2023-08-07 11:30:00|4071.95|4071.95|4070.67|4070.67|4071.95|4071.95|4070.67|4070.67|0
1691408100000|2023-08-07 11:35:00|4070.48|4070.48|4069.6|4069.6|4070.87|4070.87|4068.33|4068.33|0
1691408400000|2023-08-07 11:40:00|4069.77|4069.77|4064.84|4064.84|4069.77|4069.77|4063.41|4063.41|0
1691408700000|2023-08-07 11:45:00|4066.12|4066.12|4066.31|4066.31|4066.31|4066.31|4063.77|4063.77|0
1691409000000|2023-08-07 11:50:00|4070.13|4070.13|4071.4|4071.4|4071.4|4071.4|4070.13|4070.13|0
1691409300000|2023-08-07 11:55:00|4070.13|4070.13|4068.86|4068.86|4070.13|4070.13|4068.86|4068.86|0
1691409600000|2023-08-07 12:00:00|4069.22|4069.22|4069.04|4069.04|4069.22|4069.22|4068.67|4068.67|0
1691409900000|2023-08-07 12:05:00|4068.86|4068.86|4069.15|4069.15|4071.7|4071.7|4068.86|4068.86|0
1691410200000|2023-08-07 12:10:00|4070.42|4070.42|4070.42|4070.42|4070.42|4070.42|4070.42|4070.42|0
1691410500000|2023-08-07 12:15:00|4069.15|4069.15|4070.13|4070.13|4070.42|4070.42|4065.34|4065.34|0
1691410800000|2023-08-07 12:20:00|4068.86|4068.86|4070.49|4070.49|4074.31|4074.31|4068.86|4068.86|0
1691411100000|2023-08-07 12:25:00|4071.76|4071.76|4071.86|4071.86|4071.86|4071.86|4071.76|4071.76|0
1691411400000|2023-08-07 12:30:00|4073.14|4073.14|4073.23|4073.23|4074.41|4074.41|4073.14|4073.14|0
1691411700000|2023-08-07 12:35:00|4074.51|4074.51|4076.88|4076.88|4085.95|4085.95|4074.34|4074.34|0
1691412000000|2023-08-07 12:40:00|4080.7|4080.7|4082.17|4082.17|4084.71|4084.71|4080.7|4080.7|0
1691412300000|2023-08-07 12:45:00|4083.44|4083.44|4083.44|4083.44|4084.71|4084.71|4083.44|4083.44|0
1691412600000|2023-08-07 12:50:00|4083.54|4083.54|4099.07|4099.07|4099.07|4099.07|4083.54|4083.54|0
1691412900000|2023-08-07 12:55:00|4097.79|4097.79|4100.52|4100.52|4100.7|4100.7|4097.79|4097.79|0
1691413200000|2023-08-07 13:00:00|4099.25|4099.25|4096.7|4096.7|4099.25|4099.25|4096.7|4096.7|0
1691413500000|2023-08-07 13:05:00|4097.98|4097.98|4095.73|4095.73|4099.54|4099.54|4095.73|4095.73|0
1691413800000|2023-08-07 13:10:00|4095.89|4095.89|4095.73|4095.73|4095.89|4095.89|4094.46|4094.46|0
1691414100000|2023-08-07 13:15:00|4094.46|4094.46|4093.15|4093.15|4094.46|4094.46|4093.07|4093.07|0
1691414400000|2023-08-07 13:20:00|4092.97|4092.97|4095.52|4095.52|4095.52|4095.52|4092.97|4092.97|0
1691414700000|2023-08-07 13:25:00|4094.24|4094.24|4098.45|4098.45|4099.73|4099.73|4094.24|4094.24|0
1691415000000|2023-08-07 13:30:00|4099.73|4099.73|4114.71|4114.71|4118.52|4118.52|4099.73|4099.73|0
1691415300000|2023-08-07 13:35:00|4114.91|4114.91|4112.36|4112.36|4116.18|4116.18|4112.36|4112.36|0
1691415600000|2023-08-07 13:40:00|4109.82|4109.82|4102.6|4102.6|4109.82|4109.82|4102.6|4102.6|0
1691415900000|2023-08-07 13:45:00|4102.44|4102.44|4102.1|4102.1|4107.36|4107.36|4102.1|4102.1|0
1691416200000|2023-08-07 13:50:00|4100.83|4100.83|4106.43|4106.43|4107.7|4107.7|4100.83|4100.83|0
1691416500000|2023-08-07 13:55:00|4105.15|4105.15|4089.12|4089.12|4105.15|4105.15|4089.12|4089.12|0
1691416800000|2023-08-07 14:00:00|4087.85|4087.85|4094.22|4094.22|4095.49|4095.49|4084.05|4084.05|0
1691417100000|2023-08-07 14:05:00|4095.49|4095.49|4101.74|4101.74|4103.01|4103.01|4092.77|4092.77|0
1691417400000|2023-08-07 14:10:00|4103.01|4103.01|4099.2|4099.2|4104.28|4104.28|4097.92|4097.92|0
1691417700000|2023-08-07 14:15:00|4099.36|4099.36|4110|4110|4110|4110|4099.36|4099.36|0
1691418000000|2023-08-07 14:20:00|4112.54|4112.54|4119.1|4119.1|4119.1|4119.1|4112.54|4112.54|0
1691418300000|2023-08-07 14:25:00|4116.56|4116.56|4120.57|4120.57|4120.57|4120.57|4115.28|4115.28|0
1691418600000|2023-08-07 14:30:00|4121.84|4121.84|4122.04|4122.04|4123.11|4123.11|4120.37|4120.37|0
1691418900000|2023-08-07 14:35:00|4120.77|4120.77|4119.1|4119.1|4122.04|4122.04|4117.83|4117.83|0
1691419200000|2023-08-07 14:40:00|4118.92|4118.92|4112.38|4112.38|4118.92|4118.92|4112.38|4112.38|0
1691419500000|2023-08-07 14:45:00|4113.65|4113.65|4115.09|4115.09|4115.25|4115.25|4113.65|4113.65|0
1691419800000|2023-08-07 14:50:00|4115.25|4115.25|4112.71|4112.71|4116.52|4116.52|4111.44|4111.44|0
1691420100000|2023-08-07 14:55:00|4111.44|4111.44|4113.8|4113.8|4113.98|4113.98|4111.44|4111.44|0
1691420400000|2023-08-07 15:00:00|4112.53|4112.53|4117|4117|4119.17|4119.17|4111.37|4111.37|0
1691420700000|2023-08-07 15:05:00|4117.18|4117.18|4109.1|4109.1|4117.18|4117.18|4107.83|4107.83|0
1691421000000|2023-08-07 15:10:00|4110.38|4110.38|4118.64|4118.64|4118.64|4118.64|4110.38|4110.38|0
1691421300000|2023-08-07 15:15:00|4119.91|4119.91|4113.53|4113.53|4121.18|4121.18|4110.99|4110.99|0
1691421600000|2023-08-07 15:20:00|4113.63|4113.63|4115.64|4115.64|4116.92|4116.92|4113.28|4113.28|0
1691421900000|2023-08-07 15:25:00|4115.48|4115.48|4115.23|4115.23|4115.48|4115.48|4111.99|4111.99|0
1691478900000|2023-08-08 07:15:00|4108.69|4108.69|4118.44|4118.44|4118.81|4118.81|4103.23|4103.23|0
1691479200000|2023-08-08 07:20:00|4118.28|4118.28|4115.9|4115.9|4118.44|4118.44|4110.81|4110.81|0
1691479500000|2023-08-08 07:25:00|4118.44|4118.44|4122.36|4122.36|4122.36|4122.36|4117.07|4117.07|0
1691479800000|2023-08-08 07:30:00|4126.17|4126.17|4134.53|4134.53|4134.53|4134.53|4126.17|4126.17|0
1691480100000|2023-08-08 07:35:00|4133.62|4133.62|4124.23|4124.23|4134.35|4134.35|4124.23|4124.23|0
1691480400000|2023-08-08 07:40:00|4122.96|4122.96|4128.97|4128.97|4130.53|4130.53|4120.25|4120.25|0
1691480700000|2023-08-08 07:45:00|4127.69|4127.69|4126.35|4126.35|4129.08|4129.08|4126.35|4126.35|0
1691481000000|2023-08-08 07:50:00|4126.45|4126.45|4130.45|4130.45|4131.72|4131.72|4125.18|4125.18|0
1691481300000|2023-08-08 07:55:00|4132.99|4132.99|4133.33|4133.33|4133.33|4133.33|4130.45|4130.45|0
1691481600000|2023-08-08 08:00:00|4134.6|4134.6|4133.15|4133.15|4138.41|4138.41|4130.78|4130.78|0
1691481900000|2023-08-08 08:05:00|4131.88|4131.88|4130.11|4130.11|4133.15|4133.15|4128.84|4128.84|0
1691482200000|2023-08-08 08:10:00|4131.38|4131.38|4125.25|4125.25|4131.38|4131.38|4123.98|4123.98|0
1691482500000|2023-08-08 08:15:00|4121.44|4121.44|4120.16|4120.16|4123.98|4123.98|4120.16|4120.16|0
1691482800000|2023-08-08 08:20:00|4117.62|4117.62|4114.42|4114.42|4117.62|4117.62|4114.42|4114.42|0
1691483100000|2023-08-08 08:25:00|4115.69|4115.69|4114.35|4114.35|4122.05|4122.05|4113.08|4113.08|0
1691483400000|2023-08-08 08:30:00|4113.08|4113.08|4114.36|4114.36|4115.64|4115.64|4111.62|4111.62|0
1691483700000|2023-08-08 08:35:00|4114.27|4114.27|4113.55|4113.55|4121.02|4121.02|4113.55|4113.55|0
1691484000000|2023-08-08 08:40:00|4112.28|4112.28|4116.78|4116.78|4118.74|4118.74|4112.28|4112.28|0
1691484300000|2023-08-08 08:45:00|4116.88|4116.88|4122.87|4122.87|4124.51|4124.51|4114.34|4114.34|0
1691484600000|2023-08-08 08:50:00|4125.42|4125.42|4124.83|4124.83|4126.69|4126.69|4124.83|4124.83|0
1691484900000|2023-08-08 08:55:00|4125.16|4125.16|4119.68|4119.68|4125.16|4125.16|4118.41|4118.41|0
1691485200000|2023-08-08 09:00:00|4119.98|4119.98|4117.85|4117.85|4119.98|4119.98|4116.39|4116.39|0
1691485500000|2023-08-08 09:05:00|4119.13|4119.13|4107.09|4107.09|4119.13|4119.13|4107.09|4107.09|0
1691485800000|2023-08-08 09:10:00|4105.82|4105.82|4102.39|4102.39|4108.36|4108.36|4102.39|4102.39|0
1691486100000|2023-08-08 09:15:00|4103.67|4103.67|4108.84|4108.84|4108.94|4108.94|4102.39|4102.39|0
1691486400000|2023-08-08 09:20:00|4107.57|4107.57|4113.74|4113.74|4113.74|4113.74|4106.3|4106.3|0
1691486700000|2023-08-08 09:25:00|4112.46|4112.46|4117.55|4117.55|4117.55|4117.55|4112.46|4112.46|0
1691487000000|2023-08-08 09:30:00|4116.28|4116.28|4118.64|4118.64|4118.64|4118.64|4116.1|4116.1|0
1691487300000|2023-08-08 09:35:00|4118.46|4118.46|4116.63|4116.63|4118.46|4118.46|4114.45|4114.45|0
1691487600000|2023-08-08 09:40:00|4115.35|4115.35|4115.35|4115.35|4119.17|4119.17|4115.35|4115.35|0
1691487900000|2023-08-08 09:45:00|4117.9|4117.9|4121.62|4121.62|4122.89|4122.89|4116.63|4116.63|0
1691488200000|2023-08-08 09:50:00|4120.34|4120.34|4114.12|4114.12|4121.45|4121.45|4114.12|4114.12|0
1691488500000|2023-08-08 09:55:00|4115.39|4115.39|4126.52|4126.52|4126.52|4126.52|4115.23|4115.23|0
1691488800000|2023-08-08 10:00:00|4127.79|4127.79|4123.59|4123.59|4130.33|4130.33|4122.32|4122.32|0
1691489100000|2023-08-08 10:05:00|4126.14|4126.14|4133.92|4133.92|4133.92|4133.92|4126.14|4126.14|0
1691489400000|2023-08-08 10:10:00|4132.65|4132.65|4128.25|4128.25|4133.04|4133.04|4128.25|4128.25|0
1691489700000|2023-08-08 10:15:00|4125.71|4125.71|4126.9|4126.9|4130.71|4130.71|4125.53|4125.53|0
1691490000000|2023-08-08 10:20:00|4123.08|4123.08|4124.35|4124.35|4125.62|4125.62|4121.81|4121.81|0
1691490300000|2023-08-08 10:25:00|4125.62|4125.62|4125.62|4125.62|4125.62|4125.62|4121.81|4121.81|0
1691490600000|2023-08-08 10:30:00|4123.08|4123.08|4116.42|4116.42|4123.08|4123.08|4113.88|4113.88|0
1691490900000|2023-08-08 10:35:00|4115.15|4115.15|4115.15|4115.15|4117.7|4117.7|4113.88|4113.88|0
1691491200000|2023-08-08 10:40:00|4113.88|4113.88|4117.32|4117.32|4118.59|4118.59|4113.88|4113.88|0
1691491500000|2023-08-08 10:45:00|4118.59|4118.59|4120.04|4120.04|4120.04|4120.04|4118.59|4118.59|0
1691491800000|2023-08-08 10:50:00|4118.77|4118.77|4105.72|4105.72|4118.77|4118.77|4104.61|4104.61|0
1691492100000|2023-08-08 10:55:00|4104.45|4104.45|4103.36|4103.36|4104.63|4104.63|4102.09|4102.09|0
1691492400000|2023-08-08 11:00:00|4103.19|4103.19|4105.73|4105.73|4105.73|4105.73|4101.92|4101.92|0
1691492700000|2023-08-08 11:05:00|4104.95|4104.95|4105.05|4105.05|4105.05|4105.05|4102.4|4102.4|0
1691493000000|2023-08-08 11:10:00|4103.77|4103.77|4101.13|4101.13|4103.77|4103.77|4099.96|4099.96|0
1691493300000|2023-08-08 11:15:00|4099.86|4099.86|4101.21|4101.21|4101.92|4101.92|4099.86|4099.86|0
1691493600000|2023-08-08 11:20:00|4099.94|4099.94|4101.21|4101.21|4103.75|4103.75|4096.12|4096.12|0
1691493900000|2023-08-08 11:25:00|4102.48|4102.48|4101.54|4101.54|4102.81|4102.81|4101.54|4101.54|0
1691494200000|2023-08-08 11:30:00|4099|4099|4093.93|4093.93|4099.1|4099.1|4093.93|4093.93|0
1691494500000|2023-08-08 11:35:00|4093.75|4093.75|4093.75|4093.75|4093.75|4093.75|4092.48|4092.48|0
1691494800000|2023-08-08 11:40:00|4095.02|4095.02|4104.9|4104.9|4104.9|4104.9|4095.02|4095.02|0
1691495100000|2023-08-08 11:45:00|4104.74|4104.74|4109.13|4109.13|4111.67|4111.67|4104.22|4104.22|0
1691495400000|2023-08-08 11:50:00|4107.86|4107.86|4106.58|4106.58|4109.13|4109.13|4106.49|4106.49|0
1691495700000|2023-08-08 11:55:00|4109.13|4109.13|4108.73|4108.73|4109.13|4109.13|4106.19|4106.19|0
1691496000000|2023-08-08 12:00:00|4110.01|4110.01|4097.97|4097.97|4110.69|4110.69|4097.97|4097.97|0
1691496300000|2023-08-08 12:05:00|4095.43|4095.43|4092.89|4092.89|4095.43|4095.43|4091.62|4091.62|0
1691496600000|2023-08-08 12:10:00|4094.16|4094.16|4094.16|4094.16|4095.43|4095.43|4091.62|4091.62|0
1691496900000|2023-08-08 12:15:00|4095.43|4095.43|4097.97|4097.97|4097.97|4097.97|4095.43|4095.43|0
1691497200000|2023-08-08 12:20:00|4096.7|4096.7|4101.79|4101.79|4103.06|4103.06|4096.7|4096.7|0
1691497500000|2023-08-08 12:25:00|4100.52|4100.52|4104.63|4104.63|4104.63|4104.63|4100.52|4100.52|0
1691497800000|2023-08-08 12:30:00|4105.9|4105.9|4105.37|4105.37|4105.9|4105.9|4102.63|4102.63|0
1691498100000|2023-08-08 12:35:00|4106.65|4106.65|4105.39|4105.39|4106.84|4106.84|4103.03|4103.03|0
1691498400000|2023-08-08 12:40:00|4104.12|4104.12|4109.2|4109.2|4109.2|4109.2|4102.84|4102.84|0
1691498700000|2023-08-08 12:45:00|4109.5|4109.5|4105.5|4105.5|4109.5|4109.5|4104.23|4104.23|0
1691499000000|2023-08-08 12:50:00|4104.23|4104.23|4099.81|4099.81|4106.17|4106.17|4099.81|4099.81|0
1691499300000|2023-08-08 12:55:00|4102.35|4102.35|4097.66|4097.66|4102.35|4102.35|4097.09|4097.09|0
1691499600000|2023-08-08 13:00:00|4097.85|4097.85|4091.46|4091.46|4099.12|4099.12|4091.46|4091.46|0
1691499900000|2023-08-08 13:05:00|4087.65|4087.65|4089.8|4089.8|4091.07|4091.07|4083.44|4083.44|0
1691500200000|2023-08-08 13:10:00|4091.07|4091.07|4095.07|4095.07|4097.61|4097.61|4091.07|4091.07|0
1691500500000|2023-08-08 13:15:00|4093.8|4093.8|4103.09|4103.09|4103.09|4103.09|4093.8|4093.8|0
1691500800000|2023-08-08 13:20:00|4101.82|4101.82|4105.47|4105.47|4105.47|4105.47|4101.65|4101.65|0
1691501100000|2023-08-08 13:25:00|4104.2|4104.2|4106.74|4106.74|4106.74|4106.74|4103.8|4103.8|0
1691501400000|2023-08-08 13:30:00|4108.01|4108.01|4111.15|4111.15|4111.15|4111.15|4101.93|4101.93|0
1691501700000|2023-08-08 13:35:00|4109.88|4109.88|4108.87|4108.87|4109.88|4109.88|4104.79|4104.79|0
1691502000000|2023-08-08 13:40:00|4110.14|4110.14|4099.57|4099.57|4110.32|4110.32|4098.3|4098.3|0
1691502300000|2023-08-08 13:45:00|4098.3|4098.3|4094.15|4094.15|4098.3|4098.3|4092.88|4092.88|0
1691502600000|2023-08-08 13:50:00|4092.88|4092.88|4095.72|4095.72|4095.72|4095.72|4090.33|4090.33|0
1691502900000|2023-08-08 13:55:00|4093.17|4093.17|4091.8|4091.8|4095.72|4095.72|4088.09|4088.09|0
1691503200000|2023-08-08 14:00:00|4093.08|4093.08|4088.35|4088.35|4093.08|4093.08|4085.71|4085.71|0
1691503500000|2023-08-08 14:05:00|4087.08|4087.08|4085.89|4085.89|4088.45|4088.45|4085.71|4085.71|0
1691503800000|2023-08-08 14:10:00|4087.16|4087.16|4084.6|4084.6|4088.43|4088.43|4083.33|4083.33|0
1691504100000|2023-08-08 14:15:00|4083.33|4083.33|4085.78|4085.78|4085.78|4085.78|4082.06|4082.06|0
1691504400000|2023-08-08 14:20:00|4087.05|4087.05|4083.13|4083.13|4087.05|4087.05|4080.49|4080.49|0
1691504700000|2023-08-08 14:25:00|4081.86|4081.86|4089.79|4089.79|4089.97|4089.97|4081.86|4081.86|0
1691505000000|2023-08-08 14:30:00|4088.52|4088.52|4084.52|4084.52|4088.52|4088.52|4084.52|4084.52|0
1691505300000|2023-08-08 14:35:00|4083.25|4083.25|4081.88|4081.88|4083.25|4083.25|4080.51|4080.51|0
1691505600000|2023-08-08 14:40:00|4083.15|4083.15|4087.05|4087.05|4087.05|4087.05|4081.78|4081.78|0
1691505900000|2023-08-08 14:45:00|4088.32|4088.32|4090.96|4090.96|4091.16|4091.16|4088.32|4088.32|0
1691506200000|2023-08-08 14:50:00|4092.23|4092.23|4091.26|4091.26|4093.51|4093.51|4087.44|4087.44|0
1691506500000|2023-08-08 14:55:00|4092.53|4092.53|4089.3|4089.3|4093.8|4093.8|4089.3|4089.3|0
1691506800000|2023-08-08 15:00:00|4089.1|4089.1|4088.09|4088.09|4089.1|4089.1|4085.29|4085.29|0
1691507100000|2023-08-08 15:05:00|4084.28|4084.28|4085.77|4085.77|4088.09|4088.09|4084.28|4084.28|0
1691507400000|2023-08-08 15:10:00|4087.04|4087.04|4085.77|4085.77|4087.14|4087.14|4083.23|4083.23|0
1691507700000|2023-08-08 15:15:00|4085.6|4085.6|4089.52|4089.52|4089.6|4089.6|4085.6|4085.6|0
1691508000000|2023-08-08 15:20:00|4088.24|4088.24|4091.95|4091.95|4094.79|4094.79|4088.24|4088.24|0
1691508300000|2023-08-08 15:25:00|4092.05|4092.05|4091.33|4091.33|4094.59|4094.59|4089.57|4089.57|0
1691565300000|2023-08-09 07:15:00|4125.08|4125.08|4125.08|4125.08|4128.9|4128.9|4122.54|4122.54|0
1691565600000|2023-08-09 07:20:00|4124.92|4124.92|4121.55|4121.55|4125.08|4125.08|4121|4121|0
1691565900000|2023-08-09 07:25:00|4141.9|4141.9|4145.03|4145.03|4145.03|4145.03|4136.62|4136.62|0
1691566200000|2023-08-09 07:30:00|4145.2|4145.2|4144.49|4144.49|4147.26|4147.26|4141.38|4141.38|0
1691566500000|2023-08-09 07:35:00|4145.76|4145.76|4146.69|4146.69|4146.69|4146.69|4145.76|4145.76|0
1691566800000|2023-08-09 07:40:00|4146.85|4146.85|4140.33|4140.33|4146.85|4146.85|4139.05|4139.05|0
1691567100000|2023-08-09 07:45:00|4141.6|4141.6|4140.33|4140.33|4142.87|4142.87|4140.33|4140.33|0
1691567400000|2023-08-09 07:50:00|4140.42|4140.42|4136.61|4136.61|4144.24|4144.24|4136.61|4136.61|0
1691567700000|2023-08-09 07:55:00|4142.97|4142.97|4142.97|4142.97|4142.97|4142.97|4142.97|4142.97|0
1691568000000|2023-08-09 08:00:00|4141.7|4141.7|4148.25|4148.25|4149.33|4149.33|4141.7|4141.7|0
1691568300000|2023-08-09 08:05:00|4152.07|4152.07|4149.52|4149.52|4152.07|4152.07|4146.98|4146.98|0
1691568600000|2023-08-09 08:10:00|4148.25|4148.25|4144.44|4144.44|4148.25|4148.25|4144.44|4144.44|0
1691568900000|2023-08-09 08:15:00|4144.54|4144.54|4143.16|4143.16|4146.98|4146.98|4143.16|4143.16|0
1691569200000|2023-08-09 08:20:00|4146.98|4146.98|4147.28|4147.28|4148.45|4148.45|4146.98|4146.98|0
1691569500000|2023-08-09 08:25:00|4147.37|4147.37|4149.92|4149.92|4149.92|4149.92|4147.37|4147.37|0
1691570100000|2023-08-09 08:35:00|4150.02|4150.02|4153.93|4153.93|4155.93|4155.93|4149.57|4149.57|0
1691570400000|2023-08-09 08:40:00|4153.75|4153.75|4152.48|4152.48|4153.75|4153.75|4152.48|4152.48|0
1691570700000|2023-08-09 08:45:00|4153.75|4153.75|4153.75|4153.75|4153.75|4153.75|4152.48|4152.48|0
1691571000000|2023-08-09 08:50:00|4152.48|4152.48|4153.35|4153.35|4153.75|4153.75|4152.48|4152.48|0
1691571600000|2023-08-09 09:00:00|4152.08|4152.08|4153.35|4153.35|4153.35|4153.35|4152.08|4152.08|0
1691571900000|2023-08-09 09:05:00|4154.63|4154.63|4162.55|4162.55|4166.37|4166.37|4154.63|4154.63|0
1691572200000|2023-08-09 09:10:00|4160.01|4160.01|4158.93|4158.93|4160.4|4160.4|4158.93|4158.93|0
1691572500000|2023-08-09 09:15:00|4155.12|4155.12|4152.28|4152.28|4155.12|4155.12|4152.28|4152.28|0
1691572800000|2023-08-09 09:20:00|4152.08|4152.08|4152.08|4152.08|4154.63|4154.63|4151.88|4151.88|0
1691573100000|2023-08-09 09:25:00|4150.8|4150.8|4150.9|4150.9|4152.18|4152.18|4150.8|4150.8|0
1691573400000|2023-08-09 09:30:00|4152.18|4152.18|4152.36|4152.36|4152.36|4152.36|4152.18|4152.18|0
1691573700000|2023-08-09 09:35:00|4151.09|4151.09|4150.8|4150.8|4151.09|4151.09|4149.53|4149.53|0
1691574000000|2023-08-09 09:40:00|4150.71|4150.71|4150.41|4150.41|4150.71|4150.71|4150.41|4150.41|0
1691574300000|2023-08-09 09:45:00|4152.96|4152.96|4149.14|4149.14|4152.96|4152.96|4149.14|4149.14|0
1691574600000|2023-08-09 09:50:00|4148.96|4148.96|4149.37|4149.37|4149.96|4149.96|4148.59|4148.59|0
1691574900000|2023-08-09 09:55:00|4149.56|4149.56|4147.92|4147.92|4149.56|4149.56|4147.92|4147.92|0
1691575200000|2023-08-09 10:00:00|4148.12|4148.12|4150.76|4150.76|4150.76|4150.76|4148.12|4148.12|0
1691575500000|2023-08-09 10:05:00|4148.21|4148.21|4147.43|4147.43|4148.71|4148.71|4147.43|4147.43|0
1691575800000|2023-08-09 10:10:00|4146.16|4146.16|4143.78|4143.78|4146.16|4146.16|4143.78|4143.78|0
1691576100000|2023-08-09 10:15:00|4143.88|4143.88|4142.61|4142.61|4143.88|4143.88|4142.61|4142.61|0
1691576700000|2023-08-09 10:25:00|4142.51|4142.51|4144.47|4144.47|4144.47|4144.47|4142.32|4142.32|0
1691577000000|2023-08-09 10:30:00|4144.67|4144.67|4144.28|4144.28|4144.67|4144.67|4144.08|4144.08|0
1691577300000|2023-08-09 10:35:00|4143|4143|4140.26|4140.26|4143|4143|4140.26|4140.26|0
1691577600000|2023-08-09 10:40:00|4137.72|4137.72|4138.13|4138.13|4138.32|4138.32|4136.27|4136.27|0
1691577900000|2023-08-09 10:45:00|4135.58|4135.58|4142.34|4142.34|4142.34|4142.34|4135.58|4135.58|0
1691578200000|2023-08-09 10:50:00|4141.06|4141.06|4138.23|4138.23|4141.06|4141.06|4138.13|4138.13|0
1691578800000|2023-08-09 11:00:00|4138.13|4138.13|4136.77|4136.77|4138.13|4138.13|4136.67|4136.67|0
1691579100000|2023-08-09 11:05:00|4136.67|4136.67|4136.48|4136.48|4136.67|4136.67|4135.2|4135.2|0
1691579400000|2023-08-09 11:10:00|4135.2|4135.2|4134.11|4134.11|4135.39|4135.39|4134.11|4134.11|0
1691579700000|2023-08-09 11:15:00|4135.39|4135.39|4139.01|4139.01|4141.75|4141.75|4135.39|4135.39|0
1691580000000|2023-08-09 11:20:00|4141.55|4141.55|4139.4|4139.4|4142.72|4142.72|4139.4|4139.4|0
1691580300000|2023-08-09 11:25:00|4139.58|4139.58|4135.77|4135.77|4139.58|4139.58|4135.77|4135.77|0
1691580600000|2023-08-09 11:30:00|4134.49|4134.49|4137.52|4137.52|4137.82|4137.82|4134.49|4134.49|0
1691580900000|2023-08-09 11:35:00|4137.42|4137.42|4136.15|4136.15|4137.42|4137.42|4136.15|4136.15|0
1691581200000|2023-08-09 11:40:00|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|0
1691581500000|2023-08-09 11:45:00|4133.61|4133.61|4143.1|4143.1|4143.1|4143.1|4133.61|4133.61|0
1691581800000|2023-08-09 11:50:00|4141.83|4141.83|4140.74|4140.74|4141.83|4141.83|4140.56|4140.56|0
1691582100000|2023-08-09 11:55:00|4140.92|4140.92|4140.99|4140.99|4141.09|4141.09|4140.73|4140.73|0
1691582400000|2023-08-09 12:00:00|4139.72|4139.72|4139.92|4139.92|4139.92|4139.92|4139.72|4139.72|0
1691582700000|2023-08-09 12:05:00|4141.19|4141.19|4138.93|4138.93|4141.47|4141.47|4137.65|4137.65|0
1691583000000|2023-08-09 12:10:00|4141.47|4141.47|4141.37|4141.37|4146.46|4146.46|4141.37|4141.37|0
1691583300000|2023-08-09 12:15:00|4141.55|4141.55|4137.74|4137.74|4141.55|4141.55|4137.74|4137.74|0
1691583600000|2023-08-09 12:20:00|4137.64|4137.64|4134.6|4134.6|4137.64|4137.64|4130.78|4130.78|0
1691583900000|2023-08-09 12:25:00|4133.32|4133.32|4133.8|4133.8|4135.53|4135.53|4132.99|4132.99|0
1691584200000|2023-08-09 12:30:00|4134|4134|4134.26|4134.26|4134.36|4134.36|4131.72|4131.72|0
1691584500000|2023-08-09 12:35:00|4132.99|4132.99|4132.99|4132.99|4134.26|4134.26|4131.72|4131.72|0
1691584800000|2023-08-09 12:40:00|4134.26|4134.26|4130.18|4130.18|4135.37|4135.37|4128.81|4128.81|0
1691585100000|2023-08-09 12:45:00|4130.02|4130.02|4128.94|4128.94|4130.21|4130.21|4128.94|4128.94|0
1691585400000|2023-08-09 12:50:00|4127.67|4127.67|4128.16|4128.16|4129.53|4129.53|4126.6|4126.6|0
1691585700000|2023-08-09 12:55:00|4126.89|4126.89|4125.42|4125.42|4127.97|4127.97|4125.42|4125.42|0
1691586000000|2023-08-09 13:00:00|4125.06|4125.06|4127.6|4127.6|4127.6|4127.6|4124.78|4124.78|0
1691586300000|2023-08-09 13:05:00|4128.87|4128.87|4131.05|4131.05|4131.05|4131.05|4127.24|4127.24|0
1691586600000|2023-08-09 13:10:00|4131.39|4131.39|4132.76|4132.76|4132.76|4132.76|4131.39|4131.39|0
1691586900000|2023-08-09 13:15:00|4134.03|4134.03|4134.19|4134.19|4135.3|4135.3|4131.48|4131.48|0
1691587200000|2023-08-09 13:20:00|4134.49|4134.49|4137.03|4137.03|4137.03|4137.03|4133.22|4133.22|0
1691587500000|2023-08-09 13:25:00|4135.76|4135.76|4135.66|4135.66|4135.76|4135.76|4134.49|4134.49|0
1691587800000|2023-08-09 13:30:00|4134.39|4134.39|4133.1|4133.1|4134.39|4134.39|4130.56|4130.56|0
1691588100000|2023-08-09 13:35:00|4133.01|4133.01|4126.44|4126.44|4133.01|4133.01|4126.25|4126.25|0
1691588400000|2023-08-09 13:40:00|4123.89|4123.89|4120.24|4120.24|4125.16|4125.16|4120.24|4120.24|0
1691588700000|2023-08-09 13:45:00|4120.44|4120.44|4126.6|4126.6|4126.6|4126.6|4120.44|4120.44|0
1691589000000|2023-08-09 13:50:00|4126.7|4126.7|4122.34|4122.34|4127.87|4127.87|4119.8|4119.8|0
1691589300000|2023-08-09 13:55:00|4121.07|4121.07|4123.71|4123.71|4123.71|4123.71|4121.07|4121.07|0
1691589600000|2023-08-09 14:00:00|4124.98|4124.98|4129.13|4129.13|4132.78|4132.78|4124.98|4124.98|0
1691589900000|2023-08-09 14:05:00|4127.86|4127.86|4126.78|4126.78|4127.86|4127.86|4125.31|4125.31|0
1691590200000|2023-08-09 14:10:00|4128.05|4128.05|4123.94|4123.94|4128.05|4128.05|4123.85|4123.85|0
1691590500000|2023-08-09 14:15:00|4126.49|4126.49|4129.33|4129.33|4130.6|4130.6|4125.22|4125.22|0
1691590800000|2023-08-09 14:20:00|4128.05|4128.05|4125.56|4125.56|4129.68|4129.68|4125.47|4125.47|0
1691591100000|2023-08-09 14:25:00|4125.76|4125.76|4148.66|4148.66|4151.2|4151.2|4125.76|4125.76|0
1691591400000|2023-08-09 14:30:00|4149.93|4149.93|4145.72|4145.72|4149.93|4149.93|4142.3|4142.3|0
1691591700000|2023-08-09 14:35:00|4144.45|4144.45|4150.32|4150.32|4150.81|4150.81|4144.45|4144.45|0
1691592000000|2023-08-09 14:40:00|4149.04|4149.04|4148.55|4148.55|4150.22|4150.22|4146.21|4146.21|0
1691592300000|2023-08-09 14:45:00|4148.72|4148.72|4154.63|4154.63|4154.82|4154.82|4145.99|4145.99|0
1691592600000|2023-08-09 14:50:00|4152.09|4152.09|4143.41|4143.41|4155.71|4155.71|4142.13|4142.13|0
1691592900000|2023-08-09 14:55:00|4142.13|4142.13|4142.4|4142.4|4147.22|4147.22|4141.13|4141.13|0
1691593200000|2023-08-09 15:00:00|4143.67|4143.67|4143.48|4143.48|4144.94|4144.94|4139.36|4139.36|0
1691593500000|2023-08-09 15:05:00|4144.75|4144.75|4147.4|4147.4|4148.67|4148.67|4143.58|4143.58|0
1691593800000|2023-08-09 15:10:00|4147.21|4147.21|4144.84|4144.84|4147.38|4147.38|4143.47|4143.47|0
1691594100000|2023-08-09 15:15:00|4146.11|4146.11|4141.93|4141.93|4147.38|4147.38|4140.66|4140.66|0
1691594400000|2023-08-09 15:20:00|4142.03|4142.03|4138.11|4138.11|4142.03|4142.03|4138.11|4138.11|0
1691594700000|2023-08-09 15:25:00|4136.84|4136.84|4132.75|4132.75|4136.84|4136.84|4131.75|4131.75|0
1691651700000|2023-08-10 07:15:00|4121.78|4121.78|4120.39|4120.39|4121.78|4121.78|4116.69|4116.69|0
1691652000000|2023-08-10 07:20:00|4117.84|4117.84|4109.2|4109.2|4121.66|4121.66|4109.04|4109.04|0
1691652300000|2023-08-10 07:25:00|4105.39|4105.39|4110.38|4110.38|4113.02|4113.02|4105.39|4105.39|0
1691652600000|2023-08-10 07:30:00|4112.92|4112.92|4115.73|4115.73|4115.73|4115.73|4111.75|4111.75|0
1691652900000|2023-08-10 07:35:00|4113.19|4113.19|4108.98|4108.98|4116.61|4116.61|4108.98|4108.98|0
1691653200000|2023-08-10 07:40:00|4106.43|4106.43|4109.86|4109.86|4110.25|4110.25|4104.28|4104.28|0
1691653500000|2023-08-10 07:45:00|4113.68|4113.68|4114.65|4114.65|4115.93|4115.93|4110.84|4110.84|0
1691653800000|2023-08-10 07:50:00|4114.82|4114.82|4114.49|4114.49|4117.52|4117.52|4114.49|4114.49|0
1691654100000|2023-08-10 07:55:00|4118.3|4118.3|4115.76|4115.76|4119.58|4119.58|4115.76|4115.76|0
1691654400000|2023-08-10 08:00:00|4111.94|4111.94|4111.06|4111.06|4111.94|4111.94|4109.4|4109.4|0
1691654700000|2023-08-10 08:05:00|4112.34|4112.34|4109.79|4109.79|4112.34|4112.34|4107.25|4107.25|0
1691655000000|2023-08-10 08:10:00|4111.06|4111.06|4107.25|4107.25|4112.34|4112.34|4105.98|4105.98|0
1691655300000|2023-08-10 08:15:00|4105.98|4105.98|4105.2|4105.2|4105.98|4105.98|4104.7|4104.7|0
1691655600000|2023-08-10 08:20:00|4106.48|4106.48|4103.25|4103.25|4107.75|4107.75|4102.66|4102.66|0
1691655900000|2023-08-10 08:25:00|4101.98|4101.98|4102.18|4102.18|4104.72|4104.72|4101.98|4101.98|0
1691656200000|2023-08-10 08:30:00|4100.9|4100.9|4103.45|4103.45|4103.45|4103.45|4100.9|4100.9|0
1691656500000|2023-08-10 08:35:00|4105.99|4105.99|4107.26|4107.26|4107.26|4107.26|4105.99|4105.99|0
1691656800000|2023-08-10 08:40:00|4105.99|4105.99|4102.27|4102.27|4107.26|4107.26|4102.27|4102.27|0
1691657100000|2023-08-10 08:45:00|4103.55|4103.55|4104.72|4104.72|4105.99|4105.99|4103.45|4103.45|0
1691657400000|2023-08-10 08:50:00|4105.99|4105.99|4103.15|4103.15|4105.99|4105.99|4101.88|4101.88|0
1691657700000|2023-08-10 08:55:00|4102.96|4102.96|4094.54|4094.54|4102.96|4102.96|4094.44|4094.44|0
1691658000000|2023-08-10 09:00:00|4094.2|4094.2|4091.51|4091.51|4094.2|4094.2|4090.39|4090.39|0
1691658300000|2023-08-10 09:05:00|4091.21|4091.21|4095.42|4095.42|4095.42|4095.42|4091.21|4091.21|0
1691658600000|2023-08-10 09:10:00|4094.73|4094.73|4087.4|4087.4|4094.73|4094.73|4084.85|4084.85|0
1691658900000|2023-08-10 09:15:00|4088.67|4088.67|4084.68|4084.68|4091.21|4091.21|4084.68|4084.68|0
1691659500000|2023-08-10 09:25:00|4082.14|4082.14|4077.46|4077.46|4085.95|4085.95|4077.46|4077.46|0
1691659800000|2023-08-10 09:30:00|4076.19|4076.19|4072.21|4072.21|4076.58|4076.58|4072.21|4072.21|0
1691660100000|2023-08-10 09:35:00|4069.67|4069.67|4069.89|4069.89|4070.06|4070.06|4066.08|4066.08|0
1691660400000|2023-08-10 09:40:00|4070.39|4070.39|4075.87|4075.87|4075.87|4075.87|4070.39|4070.39|0
1691660700000|2023-08-10 09:45:00|4073.33|4073.33|4074.4|4074.4|4074.4|4074.4|4071.86|4071.86|0
1691661000000|2023-08-10 09:50:00|4075.68|4075.68|4079.1|4079.1|4079.1|4079.1|4075.18|4075.18|0
1691661300000|2023-08-10 09:55:00|4077.83|4077.83|4075.38|4075.38|4077.83|4077.83|4073.81|4073.81|0
1691661600000|2023-08-10 10:00:00|4072.84|4072.84|4073.73|4073.73|4073.93|4073.93|4072.46|4072.46|0
1691661900000|2023-08-10 10:05:00|4072.46|4072.46|4061.79|4061.79|4072.46|4072.46|4061.79|4061.79|0
1691662200000|2023-08-10 10:10:00|4062.09|4062.09|4062.09|4062.09|4062.18|4062.18|4062.09|4062.09|0
1691662500000|2023-08-10 10:15:00|4060.81|4060.81|4059.64|4059.64|4062.18|4062.18|4058.27|4058.27|0
1691662800000|2023-08-10 10:20:00|4062.18|4062.18|4062.18|4062.18|4062.48|4062.48|4060.91|4060.91|0
1691663100000|2023-08-10 10:25:00|4063.46|4063.46|4065.42|4065.42|4066|4066|4063.46|4063.46|0
1691663400000|2023-08-10 10:30:00|4065.61|4065.61|4067.08|4067.08|4067.08|4067.08|4064.34|4064.34|0
1691663700000|2023-08-10 10:35:00|4066.88|4066.88|4069.92|4069.92|4069.92|4069.92|4066.88|4066.88|0
1691664000000|2023-08-10 10:40:00|4068.65|4068.65|4076.35|4076.35|4076.48|4076.48|4068.65|4068.65|0
1691664300000|2023-08-10 10:45:00|4076.52|4076.52|4073.97|4073.97|4076.52|4076.52|4073.97|4073.97|0
1691664600000|2023-08-10 10:50:00|4076.52|4076.52|4080.05|4080.05|4080.05|4080.05|4076.52|4076.52|0
1691664900000|2023-08-10 10:55:00|4080.15|4080.15|4081.42|4081.42|4081.42|4081.42|4080.15|4080.15|0
1691665200000|2023-08-10 11:00:00|4081.62|4081.62|4078.79|4078.79|4083.98|4083.98|4078.79|4078.79|0
1691665500000|2023-08-10 11:05:00|4080.06|4080.06|4084.27|4084.27|4084.27|4084.27|4080.06|4080.06|0
1691665800000|2023-08-10 11:10:00|4084.46|4084.46|4087.88|4087.88|4089.54|4089.54|4084.46|4084.46|0
1691666100000|2023-08-10 11:15:00|4089.15|4089.15|4088.9|4088.9|4090.42|4090.42|4088.9|4088.9|0
1691666400000|2023-08-10 11:20:00|4086.36|4086.36|4086.36|4086.36|4086.36|4086.36|4086.36|4086.36|0
1691666700000|2023-08-10 11:25:00|4085.08|4085.08|4083.27|4083.27|4085.08|4085.08|4081.45|4081.45|0
1691667000000|2023-08-10 11:30:00|4079.45|4079.45|4084.42|4084.42|4084.42|4084.42|4079.45|4079.45|0
1691667300000|2023-08-10 11:35:00|4084.52|4084.52|4085.33|4085.33|4085.42|4085.42|4084.05|4084.05|0
1691667600000|2023-08-10 11:40:00|4082.78|4082.78|4078.87|4078.87|4086.6|4086.6|4077.6|4077.6|0
1691667900000|2023-08-10 11:45:00|4076.13|4076.13|4081.54|4081.54|4081.54|4081.54|4074.69|4074.69|0
1691668200000|2023-08-10 11:50:00|4080.27|4080.27|4082.84|4082.84|4084.11|4084.11|4079|4079|0
1691668500000|2023-08-10 11:55:00|4081.57|4081.57|4081.57|4081.57|4082.84|4082.84|4081.57|4081.57|0
1691668800000|2023-08-10 12:00:00|4082.84|4082.84|4089.25|4089.25|4089.25|4089.25|4082.84|4082.84|0
1691669100000|2023-08-10 12:05:00|4090.52|4090.52|4085.53|4085.53|4090.52|4090.52|4085.33|4085.33|0
1691669400000|2023-08-10 12:10:00|4085.36|4085.36|4085.53|4085.53|4085.63|4085.63|4085.36|4085.36|0
1691669700000|2023-08-10 12:15:00|4091.89|4091.89|4088.37|4088.37|4093.46|4093.46|4088.37|4088.37|0
1691670000000|2023-08-10 12:20:00|4092.18|4092.18|4093.55|4093.55|4093.65|4093.65|4092.18|4092.18|0
1691670300000|2023-08-10 12:25:00|4093.72|4093.72|4098.81|4098.81|4098.81|4098.81|4093.72|4093.72|0
1691670600000|2023-08-10 12:30:00|4100.08|4100.08|4108.83|4108.83|4117.8|4117.8|4100.08|4100.08|0
1691670900000|2023-08-10 12:35:00|4108.63|4108.63|4103.74|4103.74|4108.73|4108.73|4103.74|4103.74|0
1691671200000|2023-08-10 12:40:00|4096.11|4096.11|4100.64|4100.64|4101.91|4101.91|4087.92|4087.92|0
1691671500000|2023-08-10 12:45:00|4099.37|4099.37|4113.78|4113.78|4117.76|4117.76|4099.37|4099.37|0
1691671800000|2023-08-10 12:50:00|4112.51|4112.51|4112.13|4112.13|4112.51|4112.51|4108.5|4108.5|0
1691672100000|2023-08-10 12:55:00|4110.86|4110.86|4113.3|4113.3|4113.3|4113.3|4110.76|4110.76|0
1691672400000|2023-08-10 13:00:00|4115.85|4115.85|4121.03|4121.03|4122.31|4122.31|4115.65|4115.65|0
1691672700000|2023-08-10 13:05:00|4121.13|4121.13|4116.63|4116.63|4123.75|4123.75|4115.36|4115.36|0
1691673000000|2023-08-10 13:10:00|4115.36|4115.36|4117.7|4117.7|4117.9|4117.9|4115.36|4115.36|0
1691673300000|2023-08-10 13:15:00|4117.61|4117.61|4114.71|4114.71|4117.61|4117.61|4114.71|4114.71|0
1691673600000|2023-08-10 13:20:00|4117.26|4117.26|4115.1|4115.1|4119.8|4119.8|4114.9|4114.9|0
1691673900000|2023-08-10 13:25:00|4114.92|4114.92|4118.06|4118.06|4118.06|4118.06|4114.92|4114.92|0
1691674200000|2023-08-10 13:30:00|4116.79|4116.79|4117.86|4117.86|4121.68|4121.68|4116.59|4116.59|0
1691674500000|2023-08-10 13:35:00|4116.59|4116.59|4113.17|4113.17|4122.07|4122.07|4111.9|4111.9|0
1691674800000|2023-08-10 13:40:00|4114.44|4114.44|4110.46|4110.46|4116.98|4116.98|4110.46|4110.46|0
1691675100000|2023-08-10 13:45:00|4111.73|4111.73|4124.16|4124.16|4125.6|4125.6|4111.63|4111.63|0
1691675400000|2023-08-10 13:50:00|4124.49|4124.49|4125.86|4125.86|4125.86|4125.86|4123.22|4123.22|0
1691675700000|2023-08-10 13:55:00|4124.4|4124.4|4121.85|4121.85|4125.67|4125.67|4121.85|4121.85|0
1691676000000|2023-08-10 14:00:00|4123.12|4123.12|4125.67|4125.67|4127.14|4127.14|4121.85|4121.85|0
1691676300000|2023-08-10 14:05:00|4125.5|4125.5|4128.44|4128.44|4128.83|4128.83|4125.5|4125.5|0
1691676600000|2023-08-10 14:10:00|4128.6|4128.6|4127.07|4127.07|4129.61|4129.61|4127.07|4127.07|0
1691676900000|2023-08-10 14:15:00|4123.25|4123.25|4122.17|4122.17|4123.25|4123.25|4121.98|4121.98|0
1691677200000|2023-08-10 14:20:00|4119.63|4119.63|4112.33|4112.33|4119.63|4119.63|4112.33|4112.33|0
1691677500000|2023-08-10 14:25:00|4112.04|4112.04|4117.11|4117.11|4117.11|4117.11|4111.66|4111.66|0
1691677800000|2023-08-10 14:30:00|4117.21|4117.21|4120.41|4120.41|4121.32|4121.32|4117.21|4117.21|0
1691678100000|2023-08-10 14:35:00|4120.24|4120.24|4108.5|4108.5|4120.24|4120.24|4107.23|4107.23|0
1691678400000|2023-08-10 14:40:00|4108.68|4108.68|4103.72|4103.72|4108.68|4108.68|4103.52|4103.52|0
1691678700000|2023-08-10 14:45:00|4103.33|4103.33|4100.35|4100.35|4103.33|4103.33|4096.97|4096.97|0
1691679000000|2023-08-10 14:50:00|4099.08|4099.08|4105.14|4105.14|4105.14|4105.14|4096.24|4096.24|0
1691679300000|2023-08-10 14:55:00|4107.68|4107.68|4108.25|4108.25|4108.25|4108.25|4107.68|4107.68|0
1691679600000|2023-08-10 15:00:00|4108.06|4108.06|4109.7|4109.7|4111.08|4111.08|4103.45|4103.45|0
1691679900000|2023-08-10 15:05:00|4109.5|4109.5|4114.95|4114.95|4116.23|4116.23|4106.96|4106.96|0
1691680200000|2023-08-10 15:10:00|4114.86|4114.86|4117.89|4117.89|4120.44|4120.44|4113.58|4113.58|0
1691680500000|2023-08-10 15:15:00|4117.6|4117.6|4116.35|4116.35|4117.6|4117.6|4113.6|4113.6|0
1691680800000|2023-08-10 15:20:00|4115.08|4115.08|4111.71|4111.71|4115.08|4115.08|4110.83|4110.83|0
1691681100000|2023-08-10 15:25:00|4111.89|4111.89|4112.22|4112.22|4116.3|4116.3|4111.89|4111.89|0
1691738100000|2023-08-11 07:15:00|4086.92|4086.92|4085.65|4085.65|4086.92|4086.92|4083.11|4083.11|0
1691738400000|2023-08-11 07:20:00|4084.38|4084.38|4097.1|4097.1|4097.1|4097.1|4084.38|4084.38|0
1691738700000|2023-08-11 07:25:00|4093.28|4093.28|4104.15|4104.15|4106.69|4106.69|4093.28|4093.28|0
1691739000000|2023-08-11 07:30:00|4103.95|4103.95|4101.41|4101.41|4106.49|4106.49|4097.59|4097.59|0
1691739300000|2023-08-11 07:35:00|4100.13|4100.13|4098.86|4098.86|4100.13|4100.13|4098.86|4098.86|0
1691739600000|2023-08-11 07:40:00|4101.41|4101.41|4096.32|4096.32|4101.41|4101.41|4096.32|4096.32|0
1691739900000|2023-08-11 07:45:00|4095.73|4095.73|4097|4097|4099.54|4099.54|4094.46|4094.46|0
1691740200000|2023-08-11 07:50:00|4096.82|4096.82|4094.42|4094.42|4096.82|4096.82|4091.88|4091.88|0
1691740500000|2023-08-11 07:55:00|4093.42|4093.42|4094.5|4094.5|4096.95|4096.95|4089.81|4089.81|0
1691740800000|2023-08-11 08:00:00|4090.68|4090.68|4074.33|4074.33|4090.68|4090.68|4073.06|4073.06|0
1691741100000|2023-08-11 08:05:00|4075.6|4075.6|4066.8|4066.8|4081.96|4081.96|4066.8|4066.8|0
1691741400000|2023-08-11 08:10:00|4068.07|4068.07|4071.48|4071.48|4074.43|4074.43|4068.07|4068.07|0
1691741700000|2023-08-11 08:15:00|4070.21|4070.21|4075.49|4075.49|4076.76|4076.76|4068.94|4068.94|0
1691742000000|2023-08-11 08:20:00|4074.22|4074.22|4080.4|4080.4|4080.4|4080.4|4074.22|4074.22|0
1691742300000|2023-08-11 08:25:00|4081.67|4081.67|4084.9|4084.9|4090.97|4090.97|4081.67|4081.67|0
1691742600000|2023-08-11 08:30:00|4081.09|4081.09|4083.63|4083.63|4083.63|4083.63|4081.09|4081.09|0
1691742900000|2023-08-11 08:35:00|4082.36|4082.36|4081.27|4081.27|4082.54|4082.54|4079.81|4079.81|0
1691743200000|2023-08-11 08:40:00|4082.54|4082.54|4085.08|4085.08|4088.9|4088.9|4082.54|4082.54|0
1691743500000|2023-08-11 08:45:00|4083.81|4083.81|4082.9|4082.9|4083.81|4083.81|4081.27|4081.27|0
1691743800000|2023-08-11 08:50:00|4085.45|4085.45|4086.72|4086.72|4087.01|4087.01|4084.47|4084.47|0
1691744100000|2023-08-11 08:55:00|4090.53|4090.53|4091.81|4091.81|4091.81|4091.81|4090.53|4090.53|0
1691744400000|2023-08-11 09:00:00|4092.2|4092.2|4097.29|4097.29|4097.29|4097.29|4092.2|4092.2|0
1691744700000|2023-08-11 09:05:00|4098.56|4098.56|4096.02|4096.02|4102.38|4102.38|4096.02|4096.02|0
1691745000000|2023-08-11 09:10:00|4096.41|4096.41|4095.14|4095.14|4096.41|4096.41|4093.87|4093.87|0
1691745300000|2023-08-11 09:15:00|4096.41|4096.41|4095.14|4095.14|4096.41|4096.41|4092.59|4092.59|0
1691745600000|2023-08-11 09:20:00|4093.87|4093.87|4094.84|4094.84|4096.41|4096.41|4093.87|4093.87|0
1691745900000|2023-08-11 09:25:00|4096.11|4096.11|4084.37|4084.37|4096.11|4096.11|4084.37|4084.37|0
1691746200000|2023-08-11 09:30:00|4085.64|4085.64|4089.56|4089.56|4089.56|4089.56|4085.64|4085.64|0
1691746500000|2023-08-11 09:35:00|4090.83|4090.83|4096.11|4096.11|4096.11|4096.11|4089.56|4089.56|0
1691746800000|2023-08-11 09:40:00|4097.39|4097.39|4093.57|4093.57|4098.66|4098.66|4093.57|4093.57|0
1691747100000|2023-08-11 09:45:00|4094.84|4094.84|4091.03|4091.03|4094.84|4094.84|4091.03|4091.03|0
1691747400000|2023-08-11 09:50:00|4090.84|4090.84|4075.15|4075.15|4093.09|4093.09|4075.15|4075.15|0
1691747700000|2023-08-11 09:55:00|4076.42|4076.42|4084.22|4084.22|4084.22|4084.22|4075.15|4075.15|0
1691748000000|2023-08-11 10:00:00|4082.95|4082.95|4085.88|4085.88|4085.88|4085.88|4077.86|4077.86|0
1691748300000|2023-08-11 10:05:00|4084.61|4084.61|4082.17|4082.17|4087.16|4087.16|4082.17|4082.17|0
1691748600000|2023-08-11 10:10:00|4080.89|4080.89|4086.63|4086.63|4086.63|4086.63|4080.89|4080.89|0
1691748900000|2023-08-11 10:15:00|4085.35|4085.35|4086.63|4086.63|4086.63|4086.63|4084.08|4084.08|0
1691749200000|2023-08-11 10:20:00|4085.35|4085.35|4085.35|4085.35|4086.63|4086.63|4084.08|4084.08|0
1691749500000|2023-08-11 10:25:00|4086.63|4086.63|4086.63|4086.63|4089.17|4089.17|4086.63|4086.63|0
1691749800000|2023-08-11 10:30:00|4087.9|4087.9|4088.21|4088.21|4089.66|4089.66|4087.9|4087.9|0
1691750100000|2023-08-11 10:35:00|4086.94|4086.94|4087.91|4087.91|4089.48|4089.48|4086.64|4086.64|0
1691750400000|2023-08-11 10:40:00|4085.37|4085.37|4085.37|4085.37|4089.18|4089.18|4085.37|4085.37|0
1691750700000|2023-08-11 10:45:00|4084.1|4084.1|4081.75|4081.75|4084.29|4084.29|4079.11|4079.11|0
1691751000000|2023-08-11 10:50:00|4080.48|4080.48|4085.57|4085.57|4085.57|4085.57|4079.21|4079.21|0
1691751300000|2023-08-11 10:55:00|4084.29|4084.29|4084.29|4084.29|4086.84|4086.84|4081.75|4081.75|0
1691751600000|2023-08-11 11:00:00|4083.02|4083.02|4085.76|4085.76|4085.76|4085.76|4081.75|4081.75|0
1691751900000|2023-08-11 11:05:00|4087.03|4087.03|4085.76|4085.76|4088.31|4088.31|4085.76|4085.76|0
1691752200000|2023-08-11 11:10:00|4084.49|4084.49|4074.31|4074.31|4084.49|4084.49|4073.04|4073.04|0
1691752500000|2023-08-11 11:15:00|4075.59|4075.59|4081.45|4081.45|4084|4084|4075.59|4075.59|0
1691752800000|2023-08-11 11:20:00|4082.73|4082.73|4081.75|4081.75|4086.54|4086.54|4081.45|4081.45|0
1691753100000|2023-08-11 11:25:00|4079.21|4079.21|4080.48|4080.48|4080.48|4080.48|4079.21|4079.21|0
1691753400000|2023-08-11 11:30:00|4079.21|4079.21|4083.02|4083.02|4083.02|4083.02|4079.21|4079.21|0
1691753700000|2023-08-11 11:35:00|4081.75|4081.75|4079.21|4079.21|4083.02|4083.02|4079.21|4079.21|0
1691754000000|2023-08-11 11:40:00|4080.48|4080.48|4079.21|4079.21|4081.75|4081.75|4076.66|4076.66|0
1691754300000|2023-08-11 11:45:00|4080.48|4080.48|4079.21|4079.21|4081.75|4081.75|4079.21|4079.21|0
1691754600000|2023-08-11 11:50:00|4079.02|4079.02|4077.42|4077.42|4079.02|4079.02|4077.42|4077.42|0
1691754900000|2023-08-11 11:55:00|4076.15|4076.15|4080.83|4080.83|4080.83|4080.83|4076.15|4076.15|0
1691755200000|2023-08-11 12:00:00|4079.56|4079.56|4081.11|4081.11|4082.38|4082.38|4079.56|4079.56|0
1691755500000|2023-08-11 12:05:00|4079.84|4079.84|4073.53|4073.53|4081.29|4081.29|4072.44|4072.44|0
1691755800000|2023-08-11 12:10:00|4070.99|4070.99|4072.06|4072.06|4072.26|4072.26|4069.72|4069.72|0
1691756100000|2023-08-11 12:15:00|4072.26|4072.26|4073.53|4073.53|4074.81|4074.81|4070.99|4070.99|0
1691756400000|2023-08-11 12:20:00|4074.81|4074.81|4065.9|4065.9|4074.81|4074.81|4065.9|4065.9|0
1691756700000|2023-08-11 12:25:00|4067.17|4067.17|4070.99|4070.99|4070.99|4070.99|4065.9|4065.9|0
1691757000000|2023-08-11 12:30:00|4074.81|4074.81|4062|4062|4074.81|4074.81|4059.44|4059.44|0
1691757300000|2023-08-11 12:35:00|4063.27|4063.27|4058.91|4058.91|4065.82|4065.82|4058.91|4058.91|0
1691757600000|2023-08-11 12:40:00|4060.18|4060.18|4060.52|4060.52|4063.06|4063.06|4055|4055|0
1691757900000|2023-08-11 12:45:00|4059.25|4059.25|4056.7|4056.7|4061.79|4061.79|4056.7|4056.7|0
1691758200000|2023-08-11 12:50:00|4057.97|4057.97|4052.51|4052.51|4058.69|4058.69|4051.05|4051.05|0
1691758500000|2023-08-11 12:55:00|4056.32|4056.32|4053.16|4053.16|4057.6|4057.6|4050.45|4050.45|0
1691758800000|2023-08-11 13:00:00|4051.89|4051.89|4058.71|4058.71|4059.07|4059.07|4051.71|4051.71|0
1691759100000|2023-08-11 13:05:00|4059.98|4059.98|4065.33|4065.33|4066.7|4066.7|4059.98|4059.98|0
1691759400000|2023-08-11 13:10:00|4070.42|4070.42|4069.54|4069.54|4070.42|4070.42|4067.39|4067.39|0
1691759700000|2023-08-11 13:15:00|4068.26|4068.26|4068.36|4068.36|4068.36|4068.36|4066.37|4066.37|0
1691760000000|2023-08-11 13:20:00|4065.82|4065.82|4067.29|4067.29|4069.63|4069.63|4065.82|4065.82|0
1691760300000|2023-08-11 13:25:00|4066.02|4066.02|4055.64|4055.64|4066.02|4066.02|4055.64|4055.64|0
1691760600000|2023-08-11 13:30:00|4054.37|4054.37|4046.92|4046.92|4054.37|4054.37|4042.73|4042.73|0
1691760900000|2023-08-11 13:35:00|4049.47|4049.47|4057.49|4057.49|4063.85|4063.85|4048.19|4048.19|0
1691761200000|2023-08-11 13:40:00|4056.22|4056.22|4052.21|4052.21|4056.22|4056.22|4046.82|4046.82|0
1691761500000|2023-08-11 13:45:00|4052.5|4052.5|4044.57|4044.57|4052.5|4052.5|4042.03|4042.03|0
1691761800000|2023-08-11 13:50:00|4045.85|4045.85|4042.03|4042.03|4048.39|4048.39|4042.03|4042.03|0
1691762100000|2023-08-11 13:55:00|4043.3|4043.3|4046.31|4046.31|4047.58|4047.58|4042.03|4042.03|0
1691762400000|2023-08-11 14:00:00|4048.85|4048.85|4052.42|4052.42|4056.07|4056.07|4047.78|4047.78|0
1691762700000|2023-08-11 14:05:00|4052.32|4052.32|4047.13|4047.13|4053.69|4053.69|4045.86|4045.86|0
1691763000000|2023-08-11 14:10:00|4044.59|4044.59|4049.97|4049.97|4052.22|4052.22|4043.02|4043.02|0
1691763300000|2023-08-11 14:15:00|4051.24|4051.24|4045.25|4045.25|4053.98|4053.98|4043.98|4043.98|0
1691763600000|2023-08-11 14:20:00|4047.79|4047.79|4055.06|4055.06|4055.06|4055.06|4047.79|4047.79|0
1691763900000|2023-08-11 14:25:00|4053.79|4053.79|4053.69|4053.69|4054.96|4054.96|4050.95|4050.95|0
1691764200000|2023-08-11 14:30:00|4054.96|4054.96|4051.51|4051.51|4054.96|4054.96|4048.78|4048.78|0
1691764500000|2023-08-11 14:35:00|4050.24|4050.24|4059.42|4059.42|4059.42|4059.42|4046.42|4046.42|0
1691764800000|2023-08-11 14:40:00|4059.32|4059.32|4061.57|4061.57|4062.84|4062.84|4057.76|4057.76|0
1691765100000|2023-08-11 14:45:00|4061.21|4061.21|4065.83|4065.83|4065.83|4065.83|4060.84|4060.84|0
1691765400000|2023-08-11 14:50:00|4064.56|4064.56|4062.02|4062.02|4064.56|4064.56|4059.47|4059.47|0
1691765700000|2023-08-11 14:55:00|4060.74|4060.74|4056.65|4056.65|4062.02|4062.02|4055.38|4055.38|0
1691766000000|2023-08-11 15:00:00|4055.38|4055.38|4053.91|4053.91|4056.75|4056.75|4052.83|4052.83|0
1691766300000|2023-08-11 15:05:00|4052.64|4052.64|4051.36|4051.36|4053.91|4053.91|4049.9|4049.9|0
1691766600000|2023-08-11 15:10:00|4052.64|4052.64|4056.56|4056.56|4057.84|4057.84|4052.45|4052.45|0
1691766900000|2023-08-11 15:15:00|4055.29|4055.29|4054.91|4054.91|4055.29|4055.29|4052.17|4052.17|0
1691767200000|2023-08-11 15:20:00|4056.19|4056.19|4057.36|4057.36|4057.46|4057.46|4054.53|4054.53|0
1691767500000|2023-08-11 15:25:00|4056.09|4056.09|4056.25|4056.25|4056.25|4056.25|4053.54|4053.54|0
1691997300000|2023-08-14 07:15:00|4051.59|4051.59|4048.47|4048.47|4055.91|4055.91|4048.47|4048.47|0
1691997600000|2023-08-14 07:20:00|4047.88|4047.88|4048.37|4048.37|4048.37|4048.37|4045.34|4045.34|0
1691997900000|2023-08-14 07:25:00|4044.56|4044.56|4042.01|4042.01|4048.37|4048.37|4042.01|4042.01|0
1691998200000|2023-08-14 07:30:00|4042.11|4042.11|4048.47|4048.47|4048.47|4048.47|4042.11|4042.11|0
1691998500000|2023-08-14 07:35:00|4047.2|4047.2|4045.76|4045.76|4047.2|4047.2|4045.76|4045.76|0
1691998800000|2023-08-14 07:40:00|4045.93|4045.93|4040.84|4040.84|4045.93|4045.93|4040.84|4040.84|0
1691999100000|2023-08-14 07:45:00|4040.51|4040.51|4043.08|4043.08|4043.08|4043.08|4040.34|4040.34|0
1691999400000|2023-08-14 07:50:00|4043.47|4043.47|4063.27|4063.27|4063.27|4063.27|4043.47|4043.47|0
1691999700000|2023-08-14 07:55:00|4060.72|4060.72|4062.16|4062.16|4066.14|4066.14|4059.45|4059.45|0
1692000000000|2023-08-14 08:00:00|4064.7|4064.7|4060|4060|4064.7|4064.7|4058.54|4058.54|0
1692000300000|2023-08-14 08:05:00|4062.54|4062.54|4059.63|4059.63|4065.08|4065.08|4057.45|4057.45|0
1692000600000|2023-08-14 08:10:00|4060.9|4060.9|4059.3|4059.3|4060.9|4060.9|4058.03|4058.03|0
1692000900000|2023-08-14 08:15:00|4063.11|4063.11|4063.02|4063.02|4064.39|4064.39|4061.84|4061.84|0
1692001200000|2023-08-14 08:20:00|4061.74|4061.74|4065.56|4065.56|4065.56|4065.56|4061.74|4061.74|0
1692001500000|2023-08-14 08:25:00|4063.02|4063.02|4061.74|4061.74|4063.02|4063.02|4061.74|4061.74|0
1692001800000|2023-08-14 08:30:00|4060.47|4060.47|4060.47|4060.47|4060.47|4060.47|4059.2|4059.2|0
1692002100000|2023-08-14 08:35:00|4061.74|4061.74|4065.82|4065.82|4067.1|4067.1|4061.74|4061.74|0
1692002400000|2023-08-14 08:40:00|4064.55|4064.55|4064.55|4064.55|4065.82|4065.82|4064.55|4064.55|0
1692002700000|2023-08-14 08:45:00|4067.1|4067.1|4065.82|4065.82|4067.1|4067.1|4065.82|4065.82|0
1692003000000|2023-08-14 08:50:00|4064.55|4064.55|4062.01|4062.01|4064.55|4064.55|4062.01|4062.01|0
1692003300000|2023-08-14 08:55:00|4060.74|4060.74|4062.19|4062.19|4063.28|4063.28|4058.19|4058.19|0
1692003600000|2023-08-14 09:00:00|4060.92|4060.92|4062.26|4062.26|4062.26|4062.26|4057.1|4057.1|0
1692003900000|2023-08-14 09:05:00|4062.09|4062.09|4061.99|4061.99|4065.81|4065.81|4061.99|4061.99|0
1692004200000|2023-08-14 09:10:00|4061.5|4061.5|4064.05|4064.05|4064.05|4064.05|4060.23|4060.23|0
1692004500000|2023-08-14 09:15:00|4065.32|4065.32|4069.13|4069.13|4069.13|4069.13|4065.32|4065.32|0
1692004800000|2023-08-14 09:20:00|4067.86|4067.86|4065.22|4065.22|4069.13|4069.13|4065.22|4065.22|0
1692005100000|2023-08-14 09:25:00|4065.04|4065.04|4063.88|4063.88|4065.04|4065.04|4062.43|4062.43|0
1692005400000|2023-08-14 09:30:00|4060.06|4060.06|4060.06|4060.06|4061.34|4061.34|4058.79|4058.79|0
1692005700000|2023-08-14 09:35:00|4058.79|4058.79|4059.97|4059.97|4061.34|4061.34|4058.79|4058.79|0
1692006000000|2023-08-14 09:40:00|4058.69|4058.69|4058.69|4058.69|4063.78|4063.78|4057.42|4057.42|0
1692006300000|2023-08-14 09:45:00|4056.15|4056.15|4056.15|4056.15|4056.15|4056.15|4053.61|4053.61|0
1692006600000|2023-08-14 09:50:00|4056.33|4056.33|4058.97|4058.97|4061.52|4061.52|4055.16|4055.16|0
1692006900000|2023-08-14 09:55:00|4059.07|4059.07|4059.83|4059.83|4059.83|4059.83|4057.28|4057.28|0
1692007200000|2023-08-14 10:00:00|4058.56|4058.56|4058.56|4058.56|4058.56|4058.56|4058.56|4058.56|0
1692007500000|2023-08-14 10:05:00|4059.83|4059.83|4061.2|4061.2|4061.2|4061.2|4059.83|4059.83|0
1692007800000|2023-08-14 10:10:00|4058.66|4058.66|4056.11|4056.11|4061.2|4061.2|4056.11|4056.11|0
1692008100000|2023-08-14 10:15:00|4057.38|4057.38|4060.03|4060.03|4060.03|4060.03|4057.38|4057.38|0
1692008400000|2023-08-14 10:20:00|4061.3|4061.3|4061.3|4061.3|4061.3|4061.3|4060.03|4060.03|0
1692008700000|2023-08-14 10:25:00|4058.75|4058.75|4057.15|4057.15|4060.03|4060.03|4057.15|4057.15|0
1692009000000|2023-08-14 10:30:00|4058.42|4058.42|4059.3|4059.3|4060.96|4060.96|4058.42|4058.42|0
1692009300000|2023-08-14 10:35:00|4058.03|4058.03|4063.11|4063.11|4065.66|4065.66|4058.03|4058.03|0
1692009600000|2023-08-14 10:40:00|4064.39|4064.39|4062.93|4062.93|4064.39|4064.39|4062.93|4062.93|0
1692010200000|2023-08-14 10:50:00|4064.2|4064.2|4060.39|4060.39|4064.2|4064.2|4060.39|4060.39|0
1692010500000|2023-08-14 10:55:00|4060.22|4060.22|4060.22|4060.22|4060.22|4060.22|4060.22|4060.22|0
1692010800000|2023-08-14 11:00:00|4056.41|4056.41|4055.83|4055.83|4058.56|4058.56|4053.47|4053.47|0
1692011100000|2023-08-14 11:05:00|4057.1|4057.1|4057.1|4057.1|4057.1|4057.1|4057.1|4057.1|0
1692011400000|2023-08-14 11:10:00|4056.94|4056.94|4055.66|4055.66|4056.94|4056.94|4055.66|4055.66|0
1692011700000|2023-08-14 11:15:00|4054.39|4054.39|4055.57|4055.57|4055.66|4055.66|4054.39|4054.39|0
1692012000000|2023-08-14 11:20:00|4054.29|4054.29|4054.39|4054.39|4054.39|4054.39|4054.29|4054.29|0
1692012300000|2023-08-14 11:25:00|4055.66|4055.66|4053.79|4053.79|4056.33|4056.33|4053.79|4053.79|0
1692012600000|2023-08-14 11:30:00|4055.06|4055.06|4053.44|4053.44|4056.33|4056.33|4053.34|4053.34|0
1692012900000|2023-08-14 11:35:00|4054.71|4054.71|4049.43|4049.43|4055.98|4055.98|4048.15|4048.15|0
1692013200000|2023-08-14 11:40:00|4050.7|4050.7|4049.43|4049.43|4050.7|4050.7|4048.15|4048.15|0
1692013500000|2023-08-14 11:45:00|4050.7|4050.7|4049.23|4049.23|4050.7|4050.7|4049.23|4049.23|0
1692013800000|2023-08-14 11:50:00|4046.68|4046.68|4048.05|4048.05|4051.87|4051.87|4046.68|4046.68|0
1692014100000|2023-08-14 11:55:00|4050.6|4050.6|4053.14|4053.14|4053.14|4053.14|4050.6|4050.6|0
1692014400000|2023-08-14 12:00:00|4051.87|4051.87|4049.71|4049.71|4051.87|4051.87|4049.33|4049.33|0
1692014700000|2023-08-14 12:05:00|4045.89|4045.89|4045.53|4045.53|4047.16|4047.16|4042.98|4042.98|0
1692015000000|2023-08-14 12:10:00|4048.07|4048.07|4045.89|4045.89|4048.07|4048.07|4045.53|4045.53|0
1692015300000|2023-08-14 12:15:00|4046.09|4046.09|4033.27|4033.27|4046.18|4046.18|4033.27|4033.27|0
1692015600000|2023-08-14 12:20:00|4035.81|4035.81|4043.26|4043.26|4049.8|4049.8|4035.81|4035.81|0
1692015900000|2023-08-14 12:25:00|4044.53|4044.53|4040.06|4040.06|4044.53|4044.53|4037.52|4037.52|0
1692016200000|2023-08-14 12:30:00|4039.86|4039.86|4044.95|4044.95|4044.95|4044.95|4036.05|4036.05|0
1692016500000|2023-08-14 12:35:00|4042.41|4042.41|4041.14|4041.14|4043.68|4043.68|4041.14|4041.14|0
1692016800000|2023-08-14 12:40:00|4039.86|4039.86|4036.05|4036.05|4039.86|4039.86|4034.78|4034.78|0
1692017100000|2023-08-14 12:45:00|4037.32|4037.32|4037.32|4037.32|4037.32|4037.32|4032.23|4032.23|0
1692017400000|2023-08-14 12:50:00|4039.86|4039.86|4041.14|4041.14|4043.68|4043.68|4039.86|4039.86|0
1692017700000|2023-08-14 12:55:00|4038.59|4038.59|4034.78|4034.78|4038.59|4038.59|4034.78|4034.78|0
1692018000000|2023-08-14 13:00:00|4033.5|4033.5|4037.12|4037.12|4037.12|4037.12|4032.23|4032.23|0
1692018300000|2023-08-14 13:05:00|4035.85|4035.85|4039.48|4039.48|4039.48|4039.48|4033.12|4033.12|0
1692018600000|2023-08-14 13:10:00|4038.21|4038.21|4038.11|4038.11|4039.48|4039.48|4036.94|4036.94|0
1692018900000|2023-08-14 13:15:00|4036.84|4036.84|4040.48|4040.48|4040.48|4040.48|4036.84|4036.84|0
1692019200000|2023-08-14 13:20:00|4039.2|4039.2|4037.93|4037.93|4039.2|4039.2|4037.93|4037.93|0
1692019500000|2023-08-14 13:25:00|4039.2|4039.2|4024.82|4024.82|4039.2|4039.2|4024.82|4024.82|0
1692019800000|2023-08-14 13:30:00|4023.55|4023.55|4038.3|4038.3|4039.58|4039.58|4021.49|4021.49|0
1692020100000|2023-08-14 13:35:00|4034.49|4034.49|4035.76|4035.76|4037.03|4037.03|4029.4|4029.4|0
1692020400000|2023-08-14 13:40:00|4037.03|4037.03|4028.91|4028.91|4037.03|4037.03|4028.91|4028.91|0
1692020700000|2023-08-14 13:45:00|4027.64|4027.64|4024.37|4024.37|4027.64|4027.64|4020.55|4020.55|0
1692021000000|2023-08-14 13:50:00|4025.64|4025.64|4027.85|4027.85|4031.32|4031.32|4025.64|4025.64|0
1692021300000|2023-08-14 13:55:00|4026.58|4026.58|4030.58|4030.58|4030.58|4030.58|4025.31|4025.31|0
1692021600000|2023-08-14 14:00:00|4028.03|4028.03|4031.33|4031.33|4031.5|4031.5|4027.52|4027.52|0
1692021900000|2023-08-14 14:05:00|4031.51|4031.51|4043.03|4043.03|4043.03|4043.03|4031.51|4031.51|0
1692022200000|2023-08-14 14:10:00|4044.3|4044.3|4041.05|4041.05|4044.86|4044.86|4040.88|4040.88|0
1692022500000|2023-08-14 14:15:00|4041.24|4041.24|4036.25|4036.25|4041.34|4041.34|4036.25|4036.25|0
1692022800000|2023-08-14 14:20:00|4040.07|4040.07|4031.07|4031.07|4040.07|4040.07|4031.07|4031.07|0
1692023100000|2023-08-14 14:25:00|4032.34|4032.34|4033.71|4033.71|4037.43|4037.43|4032.34|4032.34|0
1692023400000|2023-08-14 14:30:00|4034.98|4034.98|4038.28|4038.28|4038.28|4038.28|4031.26|4031.26|0
1692023700000|2023-08-14 14:35:00|4039.55|4039.55|4038.48|4038.48|4040.92|4040.92|4038.28|4038.28|0
1692024000000|2023-08-14 14:40:00|4037.21|4037.21|4038.76|4038.76|4041.12|4041.12|4037.21|4037.21|0
1692024300000|2023-08-14 14:45:00|4040.03|4040.03|4038.86|4038.86|4040.13|4040.13|4038.76|4038.76|0
1692024600000|2023-08-14 14:50:00|4037.59|4037.59|4045.78|4045.78|4045.78|4045.78|4037.59|4037.59|0
1692024900000|2023-08-14 14:55:00|4047.05|4047.05|4045.68|4045.68|4047.05|4047.05|4044.59|4044.59|0
1692025200000|2023-08-14 15:00:00|4046.95|4046.95|4043.04|4043.04|4046.95|4046.95|4041.96|4041.96|0
1692025500000|2023-08-14 15:05:00|4043.14|4043.14|4042.11|4042.11|4043.38|4043.38|4040.12|4040.12|0
1692025800000|2023-08-14 15:10:00|4043.38|4043.38|4040.38|4040.38|4043.38|4043.38|4039.11|4039.11|0
1692026100000|2023-08-14 15:15:00|4039.11|4039.11|4040.48|4040.48|4041.75|4041.75|4037.83|4037.83|0
1692026400000|2023-08-14 15:20:00|4040.84|4040.84|4044.57|4044.57|4044.57|4044.57|4040.84|4040.84|0
1692026700000|2023-08-14 15:25:00|4045.85|4045.85|4047.59|4047.59|4048.68|4048.68|4044.69|4044.69|0
1692083700000|2023-08-15 07:15:00|4043.23|4043.23|4032.79|4032.79|4043.73|4043.73|4032.79|4032.79|0
1692084000000|2023-08-15 07:20:00|4032.45|4032.45|4021.65|4021.65|4032.45|4032.45|4021.65|4021.65|0
1692084300000|2023-08-15 07:25:00|4020.38|4020.38|4013.28|4013.28|4021.65|4021.65|4011.99|4011.99|0
1692084600000|2023-08-15 07:30:00|4012|4012|4013.18|4013.18|4018.76|4018.76|4009.26|4009.26|0
1692084900000|2023-08-15 07:35:00|4011.91|4011.91|4014.35|4014.35|4022.08|4022.08|4011.91|4011.91|0
1692085200000|2023-08-15 07:40:00|4013.08|4013.08|4011.31|4011.31|4018.17|4018.17|4011.31|4011.31|0
1692085500000|2023-08-15 07:45:00|4012.58|4012.58|4016.18|4016.18|4017.67|4017.67|4010.04|4010.04|0
1692085800000|2023-08-15 07:50:00|4014.91|4014.91|4008.55|4008.55|4014.91|4014.91|4007.28|4007.28|0
1692086100000|2023-08-15 07:55:00|4007.28|4007.28|4003.36|4003.36|4009.82|4009.82|4003.36|4003.36|0
1692086400000|2023-08-15 08:00:00|4002.09|4002.09|3999.09|3999.09|4002.09|4002.09|3995.73|3995.73|0
1692086700000|2023-08-15 08:05:00|3999.26|3999.26|4002.2|4002.2|4004.35|4004.35|3999.26|3999.26|0
1692087000000|2023-08-15 08:10:00|4000.93|4000.93|4001.12|4001.12|4001.12|4001.12|3998.28|3998.28|0
1692087300000|2023-08-15 08:15:00|4002.39|4002.39|4002.39|4002.39|4003.67|4003.67|4001.12|4001.12|0
1692087600000|2023-08-15 08:20:00|4001.12|4001.12|3991.92|3991.92|4001.12|4001.12|3991.92|3991.92|0
1692087900000|2023-08-15 08:25:00|3993.2|3993.2|3990.65|3990.65|3993.2|3993.2|3990.65|3990.65|0
1692088200000|2023-08-15 08:30:00|3989.38|3989.38|3985.56|3985.56|3990.65|3990.65|3985.56|3985.56|0
1692088500000|2023-08-15 08:35:00|3986.84|3986.84|3993.88|3993.88|3993.88|3993.88|3984.29|3984.29|0
1692088800000|2023-08-15 08:40:00|3995.16|3995.16|3996.4|3996.4|3996.43|3996.43|3990.07|3990.07|0
1692089100000|2023-08-15 08:45:00|3992.58|3992.58|3997.97|3997.97|3997.97|3997.97|3992.58|3992.58|0
1692089400000|2023-08-15 08:50:00|3996.69|3996.69|4003.77|4003.77|4003.77|4003.77|3996.69|3996.69|0
1692089700000|2023-08-15 08:55:00|4001.23|4001.23|4001.59|4001.59|4004.14|4004.14|4001.23|4001.23|0
1692090000000|2023-08-15 09:00:00|4000.32|4000.32|3996.11|3996.11|4000.39|4000.39|3994.84|3994.84|0
1692090300000|2023-08-15 09:05:00|3995.82|3995.82|3995.7|3995.7|3995.82|3995.82|3993.08|3993.08|0
1692090600000|2023-08-15 09:10:00|3994.43|3994.43|3989.25|3989.25|3995.7|3995.7|3987.97|3987.97|0
1692090900000|2023-08-15 09:15:00|3990.52|3990.52|3994.53|3994.53|3994.53|3994.53|3990.32|3990.32|0
1692091200000|2023-08-15 09:20:00|3995.8|3995.8|3991.99|3991.99|3995.8|3995.8|3990.62|3990.62|0
1692091500000|2023-08-15 09:25:00|3993.26|3993.26|3993.06|3993.06|3994.53|3994.53|3993.06|3993.06|0
1692091800000|2023-08-15 09:30:00|3994.33|3994.33|3993.06|3993.06|3995.61|3995.61|3993.06|3993.06|0
1692092100000|2023-08-15 09:35:00|3992.77|3992.77|3992.87|3992.87|3992.87|3992.87|3990.22|3990.22|0
1692092400000|2023-08-15 09:40:00|3991.59|3991.59|3984.64|3984.64|3992.87|3992.87|3984.64|3984.64|0
1692092700000|2023-08-15 09:45:00|3985.92|3985.92|3989.53|3989.53|3990.81|3990.81|3985.92|3985.92|0
1692093000000|2023-08-15 09:50:00|3988.26|3988.26|3984.45|3984.45|3989.53|3989.53|3983.18|3983.18|0
1692093300000|2023-08-15 09:55:00|3983.18|3983.18|3985.72|3985.72|3985.72|3985.72|3983.18|3983.18|0
1692093600000|2023-08-15 10:00:00|3984.45|3984.45|3985.33|3985.33|3994.52|3994.52|3984.45|3984.45|0
1692093900000|2023-08-15 10:05:00|3984.05|3984.05|3981.51|3981.51|3985.33|3985.33|3978.97|3978.97|0
1692094200000|2023-08-15 10:10:00|3980.24|3980.24|3977.46|3977.46|3980.34|3980.34|3977.4|3977.4|0
1692094500000|2023-08-15 10:15:00|3976.19|3976.19|3970.8|3970.8|3977.46|3977.46|3966.01|3966.01|0
1692094800000|2023-08-15 10:20:00|3968.26|3968.26|3968.72|3968.72|3970.8|3970.8|3966.18|3966.18|0
1692095100000|2023-08-15 10:25:00|3969.99|3969.99|3963.44|3963.44|3969.99|3969.99|3963.44|3963.44|0
1692095400000|2023-08-15 10:30:00|3967.25|3967.25|3973.61|3973.61|3973.61|3973.61|3967.25|3967.25|0
1692095700000|2023-08-15 10:35:00|3974.88|3974.88|3980.46|3980.46|3985.55|3985.55|3974.88|3974.88|0
1692096000000|2023-08-15 10:40:00|3977.92|3977.92|3971.36|3971.36|3977.92|3977.92|3971.36|3971.36|0
1692096300000|2023-08-15 10:45:00|3970.09|3970.09|3967.55|3967.55|3970.09|3970.09|3967.55|3967.55|0
1692096600000|2023-08-15 10:50:00|3968.82|3968.82|3968.33|3968.33|3968.82|3968.82|3967.06|3967.06|0
1692096900000|2023-08-15 10:55:00|3967.06|3967.06|3973.6|3973.6|3973.6|3973.6|3967.06|3967.06|0
1692097200000|2023-08-15 11:00:00|3972.33|3972.33|3967.24|3967.24|3972.33|3972.33|3965.97|3965.97|0
1692097500000|2023-08-15 11:05:00|3964.69|3964.69|3976.75|3976.75|3976.75|3976.75|3962.01|3962.01|0
1692097800000|2023-08-15 11:10:00|3978.02|3978.02|3978.76|3978.76|3980.03|3980.03|3978.02|3978.02|0
1692098100000|2023-08-15 11:15:00|3976.22|3976.22|3974.95|3974.95|3976.22|3976.22|3974.95|3974.95|0
1692098400000|2023-08-15 11:20:00|3977.49|3977.49|3980.43|3980.43|3982.58|3982.58|3974.95|3974.95|0
1692098700000|2023-08-15 11:25:00|3981.7|3981.7|3990.5|3990.5|3990.5|3990.5|3981.7|3981.7|0
1692099000000|2023-08-15 11:30:00|3991.78|3991.78|3991.78|3991.78|3991.78|3991.78|3991.78|3991.78|0
1692099300000|2023-08-15 11:35:00|3989.23|3989.23|3986.69|3986.69|3989.23|3989.23|3986.69|3986.69|0
1692099600000|2023-08-15 11:40:00|3984.14|3984.14|3985.04|3985.04|3985.2|3985.2|3982.38|3982.38|0
1692099900000|2023-08-15 11:45:00|3983.77|3983.77|3983.95|3983.95|3983.95|3983.95|3982.68|3982.68|0
1692100200000|2023-08-15 11:50:00|3982.68|3982.68|3981.4|3981.4|3982.68|3982.68|3980.13|3980.13|0
1692100500000|2023-08-15 11:55:00|3980.13|3980.13|3981.21|3981.21|3981.21|3981.21|3977.39|3977.39|0
1692100800000|2023-08-15 12:00:00|3982.48|3982.48|3982.48|3982.48|3986.3|3986.3|3981.21|3981.21|0
1692101100000|2023-08-15 12:05:00|3983.75|3983.75|3982.78|3982.78|3984.05|3984.05|3982.78|3982.78|0
1692101400000|2023-08-15 12:10:00|3983.07|3983.07|3982.78|3982.78|3984.34|3984.34|3978.96|3978.96|0
1692101700000|2023-08-15 12:15:00|3982.87|3982.87|3983.95|3983.95|3983.95|3983.95|3982.68|3982.68|0
1692102000000|2023-08-15 12:20:00|3982.68|3982.68|3981.4|3981.4|3982.68|3982.68|3980.13|3980.13|0
1692102300000|2023-08-15 12:25:00|3982.68|3982.68|3982.68|3982.68|3982.68|3982.68|3982.68|3982.68|0
1692102600000|2023-08-15 12:30:00|3981.4|3981.4|3982.58|3982.58|3983.85|3983.85|3977.59|3977.59|0
1692102900000|2023-08-15 12:35:00|3985.12|3985.12|3982.76|3982.76|3987.85|3987.85|3982.76|3982.76|0
1692103200000|2023-08-15 12:40:00|3982.43|3982.43|3984.97|3984.97|3984.97|3984.97|3982.43|3982.43|0
1692103500000|2023-08-15 12:45:00|3987.52|3987.52|3988.79|3988.79|3990.06|3990.06|3986.24|3986.24|0
1692103800000|2023-08-15 12:50:00|3987.52|3987.52|3983.6|3983.6|3987.52|3987.52|3983.6|3983.6|0
1692104100000|2023-08-15 12:55:00|3981.06|3981.06|3980.72|3980.72|3982|3982|3978.18|3978.18|0
1692104400000|2023-08-15 13:00:00|3979.45|3979.45|3980.72|3980.72|3982|3982|3979.45|3979.45|0
1692104700000|2023-08-15 13:05:00|3982|3982|3994.81|3994.81|3994.81|3994.81|3982|3982|0
1692105000000|2023-08-15 13:10:00|3997.36|3997.36|4001.17|4001.17|4002.45|4002.45|3997.36|3997.36|0
1692105300000|2023-08-15 13:15:00|4001.57|4001.57|4003.04|4003.04|4003.13|4003.13|4001.47|4001.47|0
1692105600000|2023-08-15 13:20:00|4002.94|4002.94|4004.21|4004.21|4006.75|4006.75|4001.67|4001.67|0
1692105900000|2023-08-15 13:25:00|4002.94|4002.94|4002.64|4002.64|4004.21|4004.21|3998.83|3998.83|0
1692106200000|2023-08-15 13:30:00|4001.37|4001.37|3996.09|3996.09|4003.91|4003.91|3995.99|3995.99|0
1692106500000|2023-08-15 13:35:00|3994.81|3994.81|4003.52|4003.52|4005.19|4005.19|3994.81|3994.81|0
1692106800000|2023-08-15 13:40:00|4004.79|4004.79|3996.16|3996.16|4004.89|4004.89|3993.62|3993.62|0
1692107100000|2023-08-15 13:45:00|3994.89|3994.89|3992.98|3992.98|3994.89|3994.89|3991.41|3991.41|0
1692107400000|2023-08-15 13:50:00|3991.71|3991.71|3999.41|3999.41|3999.41|3999.41|3991.54|3991.54|0
1692107700000|2023-08-15 13:55:00|4000.68|4000.68|3994.32|3994.32|4004.5|4004.5|3994.32|3994.32|0
1692108000000|2023-08-15 14:00:00|3993.05|3993.05|3986.69|3986.69|3993.05|3993.05|3982.71|3982.71|0
1692108300000|2023-08-15 14:05:00|3985.42|3985.42|3976|3976|3985.42|3985.42|3972.18|3972.18|0
1692108600000|2023-08-15 14:10:00|3974.73|3974.73|3975.21|3975.21|3977.76|3977.76|3973.65|3973.65|0
1692108900000|2023-08-15 14:15:00|3976.49|3976.49|3976.39|3976.39|3979.03|3979.03|3973.84|3973.84|0
1692109200000|2023-08-15 14:20:00|3976.19|3976.19|3974.82|3974.82|3978.93|3978.93|3973.65|3973.65|0
1692109500000|2023-08-15 14:25:00|3973.55|3973.55|3978.86|3978.86|3978.86|3978.86|3973.38|3973.38|0
1692109800000|2023-08-15 14:30:00|3977.59|3977.59|3968.59|3968.59|3978.86|3978.86|3968.59|3968.59|0
1692110100000|2023-08-15 14:35:00|3967.32|3967.32|3969.86|3969.86|3971.13|3971.13|3967.32|3967.32|0
1692110400000|2023-08-15 14:40:00|3971.13|3971.13|3968.98|3968.98|3971.13|3971.13|3966.04|3966.04|0
1692110700000|2023-08-15 14:45:00|3967.71|3967.71|3972.96|3972.96|3975.84|3975.84|3967.71|3967.71|0
1692111000000|2023-08-15 14:50:00|3974.24|3974.24|3968.31|3968.31|3976.78|3976.78|3968.31|3968.31|0
1692111300000|2023-08-15 14:55:00|3968.41|3968.41|3964.89|3964.89|3971.24|3971.24|3964.89|3964.89|0
1692111600000|2023-08-15 15:00:00|3966.16|3966.16|3978.88|3978.88|3978.88|3978.88|3966.16|3966.16|0
1692111900000|2023-08-15 15:05:00|3982.69|3982.69|3985.83|3985.83|3985.83|3985.83|3981.42|3981.42|0
1692112200000|2023-08-15 15:10:00|3987.1|3987.1|3983.52|3983.52|3987.1|3987.1|3982.08|3982.08|0
1692112500000|2023-08-15 15:15:00|3982.25|3982.25|3979.53|3979.53|3982.25|3982.25|3978.23|3978.23|0
1692112800000|2023-08-15 15:20:00|3979.17|3979.17|3976.07|3976.07|3981.35|3981.35|3976.07|3976.07|0
1692113100000|2023-08-15 15:25:00|3977.34|3977.34|3978.99|3978.99|3980.06|3980.06|3977.15|3977.15|0
1692170100000|2023-08-16 07:15:00|3967.28|3967.28|3986.23|3986.23|3986.33|3986.33|3967.28|3967.28|0
1692170400000|2023-08-16 07:20:00|3986.05|3986.05|3985.7|3985.7|3988.44|3988.44|3985.5|3985.5|0
1692170700000|2023-08-16 07:25:00|3992.06|3992.06|3995.58|3995.58|3997.24|3997.24|3992.06|3992.06|0
1692171000000|2023-08-16 07:30:00|3994.31|3994.31|3994.06|3994.06|3994.31|3994.31|3990.49|3990.49|0
1692171300000|2023-08-16 07:35:00|4001.69|4001.69|4006.97|4006.97|4006.97|4006.97|4001.69|4001.69|0
1692171600000|2023-08-16 07:40:00|4007.27|4007.27|4011.18|4011.18|4011.18|4011.18|4007.27|4007.27|0
1692171900000|2023-08-16 07:45:00|4009.91|4009.91|4001.69|4001.69|4009.91|4009.91|4001.69|4001.69|0
1692172200000|2023-08-16 07:50:00|4000.42|4000.42|4001.96|4001.96|4004.13|4004.13|4000.32|4000.32|0
1692172500000|2023-08-16 07:55:00|4000.68|4000.68|3997.22|3997.22|4002.3|4002.3|3997.22|3997.22|0
1692172800000|2023-08-16 08:00:00|3997.05|3997.05|4000.99|4000.99|4001.97|4001.97|3996.55|3996.55|0
1692173100000|2023-08-16 08:05:00|4001.29|4001.29|4001.02|4001.02|4002.46|4002.46|3998.65|3998.65|0
1692173400000|2023-08-16 08:10:00|4002.3|4002.3|4001.8|4001.8|4003.57|4003.57|3999.16|3999.16|0
1692173700000|2023-08-16 08:15:00|4003.08|4003.08|3999.11|3999.11|4003.08|4003.08|3997.97|3997.97|0
1692174000000|2023-08-16 08:20:00|3998.91|3998.91|3999.44|3999.44|3999.44|3999.44|3998.91|3998.91|0
1692174300000|2023-08-16 08:25:00|4000.71|4000.71|4010.72|4010.72|4010.72|4010.72|4000.71|4000.71|0
1692174600000|2023-08-16 08:30:00|4012|4012|4008.18|4008.18|4014.54|4014.54|4008.18|4008.18|0
1692174900000|2023-08-16 08:35:00|4008|4008|4011.31|4011.31|4011.31|4011.31|4003.68|4003.68|0
1692175200000|2023-08-16 08:40:00|4010.04|4010.04|4008.92|4008.92|4012.77|4012.77|4007.65|4007.65|0
1692175500000|2023-08-16 08:45:00|4014.01|4014.01|4007.55|4007.55|4014.01|4014.01|4007.55|4007.55|0
1692175800000|2023-08-16 08:50:00|4006.28|4006.28|4010.49|4010.49|4010.49|4010.49|4006.28|4006.28|0
1692176100000|2023-08-16 08:55:00|4007.94|4007.94|4009.32|4009.32|4009.32|4009.32|4006.67|4006.67|0
1692176400000|2023-08-16 09:00:00|4010.59|4010.59|4010.42|4010.42|4010.59|4010.59|4010.42|4010.42|0
1692176700000|2023-08-16 09:05:00|4010.59|4010.59|4011.56|4011.56|4011.56|4011.56|4007.25|4007.25|0
1692177000000|2023-08-16 09:10:00|4012.84|4012.84|4012.5|4012.5|4013.77|4013.77|4012.5|4012.5|0
1692177300000|2023-08-16 09:15:00|4011.23|4011.23|4009.96|4009.96|4012.5|4012.5|4009.96|4009.96|0
1692177600000|2023-08-16 09:20:00|4007.42|4007.42|4004.64|4004.64|4007.42|4007.42|4003.6|4003.6|0
1692177900000|2023-08-16 09:25:00|4004.83|4004.83|4006.1|4006.1|4006.1|4006.1|4003.55|4003.55|0
1692178200000|2023-08-16 09:30:00|4006.43|4006.43|4011.75|4011.75|4011.75|4011.75|4006.43|4006.43|0
1692178500000|2023-08-16 09:35:00|4013.02|4013.02|4009.01|4009.01|4013.02|4013.02|4009.01|4009.01|0
1692178800000|2023-08-16 09:40:00|4009.1|4009.1|4006.27|4006.27|4009.1|4009.1|4004.99|4004.99|0
1692179100000|2023-08-16 09:45:00|4004.99|4004.99|4008.91|4008.91|4009.07|4009.07|4004.99|4004.99|0
1692179400000|2023-08-16 09:50:00|4007.64|4007.64|4007.24|4007.24|4008.91|4008.91|4004.7|4004.7|0
1692179700000|2023-08-16 09:55:00|4008.51|4008.51|4008.81|4008.81|4009.79|4009.79|4004.7|4004.7|0
1692180000000|2023-08-16 10:00:00|4010.08|4010.08|4011.16|4011.16|4011.35|4011.35|4010.08|4010.08|0
1692180300000|2023-08-16 10:05:00|4012.43|4012.43|4017.91|4017.91|4019.18|4019.18|4012.43|4012.43|0
1692180600000|2023-08-16 10:10:00|4015.37|4015.37|4001.18|4001.18|4015.37|4015.37|4001.18|4001.18|0
1692180900000|2023-08-16 10:15:00|3999.91|3999.91|4006.27|4006.27|4006.27|4006.27|3999.91|3999.91|0
1692181200000|2023-08-16 10:20:00|4006.08|4006.08|4010.1|4010.1|4011.37|4011.37|4005.01|4005.01|0
1692181500000|2023-08-16 10:25:00|4010.26|4010.26|4010.26|4010.26|4011.53|4011.53|4007.72|4007.72|0
1692181800000|2023-08-16 10:30:00|4008.99|4008.99|4016.72|4016.72|4016.72|4016.72|4007.72|4007.72|0
1692182100000|2023-08-16 10:35:00|4015.45|4015.45|4013.27|4013.27|4017.08|4017.08|4013.27|4013.27|0
1692182400000|2023-08-16 10:40:00|4010.72|4010.72|4010.23|4010.23|4010.72|4010.72|4008.96|4008.96|0
1692182700000|2023-08-16 10:45:00|4010.33|4010.33|4009.45|4009.45|4010.43|4010.43|4008.18|4008.18|0
1692183000000|2023-08-16 10:50:00|4008.18|4008.18|4010.53|4010.53|4010.82|4010.82|4008.18|4008.18|0
1692183300000|2023-08-16 10:55:00|4010.69|4010.69|4008.15|4008.15|4011.97|4011.97|4008.15|4008.15|0
1692183600000|2023-08-16 11:00:00|4008.05|4008.05|4008.05|4008.05|4009.32|4009.32|4006.61|4006.61|0
1692183900000|2023-08-16 11:05:00|4007.86|4007.86|4007.36|4007.36|4007.86|4007.86|4006.08|4006.08|0
1692184200000|2023-08-16 11:10:00|4006.08|4006.08|3996.01|3996.01|4006.08|4006.08|3994.73|3994.73|0
1692184500000|2023-08-16 11:15:00|3997.28|3997.28|3996.01|3996.01|4001.09|4001.09|3996.01|3996.01|0
1692184800000|2023-08-16 11:20:00|3997.28|3997.28|3994.9|3994.9|3997.28|3997.28|3994.73|3994.73|0
1692185100000|2023-08-16 11:25:00|3993.63|3993.63|3996.17|3996.17|3996.17|3996.17|3993.63|3993.63|0
1692185400000|2023-08-16 11:30:00|3997.45|3997.45|3997.45|3997.45|3997.45|3997.45|3996.17|3996.17|0
1692185700000|2023-08-16 11:35:00|3996.17|3996.17|3999.99|3999.99|3999.99|3999.99|3996.17|3996.17|0
1692186000000|2023-08-16 11:40:00|4002.53|4002.53|4006.35|4006.35|4006.35|4006.35|4001.26|4001.26|0
1692186300000|2023-08-16 11:45:00|4006.45|4006.45|4006.55|4006.55|4006.55|4006.55|4004|4004|0
1692186600000|2023-08-16 11:50:00|4006.38|4006.38|3999.85|3999.85|4006.55|4006.55|3999.85|3999.85|0
1692186900000|2023-08-16 11:55:00|4001.12|4001.12|4003.9|4003.9|4004|4004|4001.12|4001.12|0
1692187200000|2023-08-16 12:00:00|4004.2|4004.2|3994.02|3994.02|4004.2|4004.2|3994.02|3994.02|0
1692187500000|2023-08-16 12:05:00|3995.29|3995.29|3990.39|3990.39|3995.48|3995.48|3990.39|3990.39|0
1692187800000|2023-08-16 12:10:00|3992.93|3992.93|4000.56|4000.56|4003.11|4003.11|3992.93|3992.93|0
1692188100000|2023-08-16 12:15:00|4001.84|4001.84|4000.56|4000.56|4001.84|4001.84|4000.56|4000.56|0
1692188400000|2023-08-16 12:20:00|4004.38|4004.38|4000.76|4000.76|4004.58|4004.58|4000.76|4000.76|0
1692188700000|2023-08-16 12:25:00|3999.49|3999.49|4001.24|4001.24|4001.24|4001.24|3999.49|3999.49|0
1692189000000|2023-08-16 12:30:00|4001.34|4001.34|3998.6|3998.6|4002.61|4002.61|3997.52|3997.52|0
1692189300000|2023-08-16 12:35:00|4001.14|4001.14|3995.79|3995.79|4001.14|4001.14|3994.78|3994.78|0
1692189600000|2023-08-16 12:40:00|3994.52|3994.52|3993.61|3993.61|3994.52|3994.52|3988.16|3988.16|0
1692189900000|2023-08-16 12:45:00|3992.34|3992.34|3991.06|3991.06|3994.88|3994.88|3991.06|3991.06|0
1692190200000|2023-08-16 12:50:00|3992.34|3992.34|3992.53|3992.53|3993.8|3993.8|3991.26|3991.26|0
1692190500000|2023-08-16 12:55:00|3993.8|3993.8|3993.33|3993.33|3993.8|3993.8|3992.06|3992.06|0
1692190800000|2023-08-16 13:00:00|3989.51|3989.51|3990.45|3990.45|3990.78|3990.78|3988.24|3988.24|0
1692191100000|2023-08-16 13:05:00|3991.72|3991.72|3992.99|3992.99|3992.99|3992.99|3990.45|3990.45|0
1692191400000|2023-08-16 13:10:00|3992.9|3992.9|3994.44|3994.44|3996.11|3996.11|3992.9|3992.9|0
1692191700000|2023-08-16 13:15:00|3993.17|3993.17|3994.09|3994.09|3996.46|3996.46|3991.7|3991.7|0
1692192000000|2023-08-16 13:20:00|3992.82|3992.82|3992.52|3992.52|3993.8|3993.8|3992.52|3992.52|0
1692192300000|2023-08-16 13:25:00|3991.25|3991.25|3992.09|3992.09|3992.52|3992.52|3990.92|3990.92|0
1692192600000|2023-08-16 13:30:00|3991.99|3991.99|3989.17|3989.17|3994.85|3994.85|3989.17|3989.17|0
1692192900000|2023-08-16 13:35:00|3987.9|3987.9|3993.58|3993.58|3994.85|3994.85|3986.33|3986.33|0
1692193200000|2023-08-16 13:40:00|3993.67|3993.67|4005.12|4005.12|4006.39|4006.39|3993.67|3993.67|0
1692193500000|2023-08-16 13:45:00|4007.67|4007.67|4012.53|4012.53|4015.08|4015.08|4006.08|4006.08|0
1692193800000|2023-08-16 13:50:00|4011.26|4011.26|3995.51|3995.51|4011.26|4011.26|3992.96|3992.96|0
1692194100000|2023-08-16 13:55:00|3992.96|3992.96|3994.05|3994.05|3995.34|3995.34|3992.8|3992.8|0
1692194400000|2023-08-16 14:00:00|3992.78|3992.78|3990.08|3990.08|3992.78|3992.78|3989.07|3989.07|0
1692194700000|2023-08-16 14:05:00|3993.9|3993.9|3994.16|3994.16|3995.43|3995.43|3992.89|3992.89|0
1692195000000|2023-08-16 14:10:00|3995.43|3995.43|3990.69|3990.69|3997.78|3997.78|3990.69|3990.69|0
1692195300000|2023-08-16 14:15:00|3993.24|3993.24|3991.97|3991.97|3994.51|3994.51|3991.97|3991.97|0
1692195600000|2023-08-16 14:20:00|3993.24|3993.24|3989.42|3989.42|3994.51|3994.51|3989.42|3989.42|0
1692195900000|2023-08-16 14:25:00|3988.15|3988.15|3991.6|3991.6|3991.6|3991.6|3985.14|3985.14|0
1692196200000|2023-08-16 14:30:00|3990.33|3990.33|3983.67|3983.67|3991.8|3991.8|3983.67|3983.67|0
1692196500000|2023-08-16 14:35:00|3981.13|3981.13|3982.14|3982.14|3982.4|3982.4|3978.59|3978.59|0
1692196800000|2023-08-16 14:40:00|3981.84|3981.84|3983.34|3983.34|3984.78|3984.78|3981.84|3981.84|0
1692197100000|2023-08-16 14:45:00|3982.07|3982.07|3981.77|3981.77|3982.07|3982.07|3980.8|3980.8|0
1692197400000|2023-08-16 14:50:00|3983.05|3983.05|3989.95|3989.95|3989.95|3989.95|3983.05|3983.05|0
1692197700000|2023-08-16 14:55:00|3991.22|3991.22|3991.72|3991.72|3991.72|3991.72|3991.22|3991.22|0
1692198000000|2023-08-16 15:00:00|3992.99|3992.99|3993.25|3993.25|3993.25|3993.25|3991.72|3991.72|0
1692198300000|2023-08-16 15:05:00|3993.45|3993.45|3992.06|3992.06|3994.9|3994.9|3992.06|3992.06|0
1692198600000|2023-08-16 15:10:00|3990.79|3990.79|3990.62|3990.62|3992.06|3992.06|3989.35|3989.35|0
1692198900000|2023-08-16 15:15:00|3990.72|3990.72|3988.28|3988.28|3990.82|3990.82|3988.11|3988.11|0
1692199200000|2023-08-16 15:20:00|3988.18|3988.18|3990.54|3990.54|3990.54|3990.54|3986.63|3986.63|0
1692199500000|2023-08-16 15:25:00|3989.27|3989.27|3989.9|3989.9|3992.09|3992.09|3988.25|3988.25|0
1692256500000|2023-08-17 07:15:00|3952.91|3952.91|3948.41|3948.41|3956.72|3956.72|3948.41|3948.41|0
1692256800000|2023-08-17 07:20:00|3949.68|3949.68|3946.96|3946.96|3949.68|3949.68|3941.38|3941.38|0
1692257100000|2023-08-17 07:25:00|3944.41|3944.41|3947.74|3947.74|3949.01|3949.01|3943.93|3943.93|0
1692257400000|2023-08-17 07:30:00|3948.24|3948.24|3953.33|3953.33|3953.33|3953.33|3948.24|3948.24|0
1692257700000|2023-08-17 07:35:00|3958.42|3958.42|3960.96|3960.96|3963.01|3963.01|3956.65|3956.65|0
1692258000000|2023-08-17 07:40:00|3962.23|3962.23|3947.46|3947.46|3962.23|3962.23|3947.46|3947.46|0
1692258300000|2023-08-17 07:45:00|3950|3950|3950.69|3950.69|3951.96|3951.96|3950|3950|0
1692258600000|2023-08-17 07:50:00|3946.87|3946.87|3941.69|3941.69|3948.14|3948.14|3941.69|3941.69|0
1692258900000|2023-08-17 07:55:00|3941.49|3941.49|3949.47|3949.47|3949.47|3949.47|3941.49|3941.49|0
1692259200000|2023-08-17 08:00:00|3948.2|3948.2|3954.56|3954.56|3954.56|3954.56|3948.2|3948.2|0
1692259500000|2023-08-17 08:05:00|3955.83|3955.83|3947.78|3947.78|3955.83|3955.83|3947.78|3947.78|0
1692259800000|2023-08-17 08:10:00|3949.05|3949.05|3947.05|3947.05|3952.54|3952.54|3947.05|3947.05|0
1692260100000|2023-08-17 08:15:00|3948.33|3948.33|3948.16|3948.16|3948.33|3948.33|3945.62|3945.62|0
1692260400000|2023-08-17 08:20:00|3947.99|3947.99|3945.45|3945.45|3949.26|3949.26|3945.45|3945.45|0
1692260700000|2023-08-17 08:25:00|3944.18|3944.18|3944.86|3944.86|3948.87|3948.87|3942.9|3942.9|0
1692261000000|2023-08-17 08:30:00|3946.13|3946.13|3947.7|3947.7|3948.77|3948.77|3946.13|3946.13|0
1692261300000|2023-08-17 08:35:00|3948.97|3948.97|3948.8|3948.8|3948.97|3948.97|3948.8|3948.8|0
1692261600000|2023-08-17 08:40:00|3949.1|3949.1|3947.83|3947.83|3949.1|3949.1|3946.55|3946.55|0
1692261900000|2023-08-17 08:45:00|3945.28|3945.28|3945.18|3945.18|3946.55|3946.55|3945.18|3945.18|0
1692262200000|2023-08-17 08:50:00|3946.46|3946.46|3940.69|3940.69|3946.46|3946.46|3940.69|3940.69|0
1692262500000|2023-08-17 08:55:00|3943.24|3943.24|3941.6|3941.6|3943.4|3943.4|3941.5|3941.5|0
1692262800000|2023-08-17 09:00:00|3944.15|3944.15|3942.87|3942.87|3945.42|3945.42|3942.87|3942.87|0
1692263100000|2023-08-17 09:05:00|3941.6|3941.6|3939.06|3939.06|3941.6|3941.6|3938.89|3938.89|0
1692263400000|2023-08-17 09:10:00|3942.87|3942.87|3944.05|3944.05|3944.44|3944.44|3942.87|3942.87|0
1692263700000|2023-08-17 09:15:00|3944.15|3944.15|3943.85|3943.85|3945.52|3945.52|3943.85|3943.85|0
1692264300000|2023-08-17 09:25:00|3942.58|3942.58|3936.22|3936.22|3943.85|3943.85|3936.22|3936.22|0
1692264600000|2023-08-17 09:30:00|3936.42|3936.42|3940.43|3940.43|3941.7|3941.7|3936.42|3936.42|0
1692264900000|2023-08-17 09:35:00|3942.97|3942.97|3948.24|3948.24|3948.24|3948.24|3940.43|3940.43|0
1692265200000|2023-08-17 09:40:00|3952.06|3952.06|3958.62|3958.62|3962.24|3962.24|3950.79|3950.79|0
1692265500000|2023-08-17 09:45:00|3957.34|3957.34|3954.32|3954.32|3959.05|3959.05|3954.32|3954.32|0
1692265800000|2023-08-17 09:50:00|3954.49|3954.49|3954.49|3954.49|3955.76|3955.76|3954.49|3954.49|0
1692266100000|2023-08-17 09:55:00|3953.22|3953.22|3953.02|3953.02|3954.59|3954.59|3953.02|3953.02|0
1692266400000|2023-08-17 10:00:00|3952.73|3952.73|3953.15|3953.15|3953.15|3953.15|3952.73|3952.73|0
1692266700000|2023-08-17 10:05:00|3953.25|3953.25|3951.98|3951.98|3953.25|3953.25|3951.98|3951.98|0
1692267000000|2023-08-17 10:10:00|3950.7|3950.7|3950.51|3950.51|3950.7|3950.7|3950.51|3950.51|0
1692267300000|2023-08-17 10:15:00|3953.05|3953.05|3959.41|3959.41|3959.41|3959.41|3953.05|3953.05|0
1692267600000|2023-08-17 10:20:00|3958.14|3958.14|3963.05|3963.05|3966.86|3966.86|3955.6|3955.6|0
1692267900000|2023-08-17 10:25:00|3961.77|3961.77|3961.48|3961.48|3964.12|3964.12|3961.48|3961.48|0
1692268200000|2023-08-17 10:30:00|3960.21|3960.21|3960.11|3960.11|3960.21|3960.21|3957.56|3957.56|0
1692268500000|2023-08-17 10:35:00|3958.84|3958.84|3957.4|3957.4|3958.84|3958.84|3957.4|3957.4|0
1692268800000|2023-08-17 10:40:00|3957.56|3957.56|3960.27|3960.27|3960.27|3960.27|3957.4|3957.4|0
1692269100000|2023-08-17 10:45:00|3957.73|3957.73|3954.99|3954.99|3958.81|3958.81|3954.99|3954.99|0
1692269400000|2023-08-17 10:50:00|3957.53|3957.53|3957.44|3957.44|3958.71|3958.71|3957.44|3957.44|0
1692269700000|2023-08-17 10:55:00|3956.16|3956.16|3958.9|3958.9|3958.9|3958.9|3956.16|3956.16|0
1692270000000|2023-08-17 11:00:00|3957.63|3957.63|3959.02|3959.02|3959.02|3959.02|3957.63|3957.63|0
1692270300000|2023-08-17 11:05:00|3959.18|3959.18|3958.3|3958.3|3959.18|3959.18|3957.91|3957.91|0
1692270600000|2023-08-17 11:10:00|3957.03|3957.03|3959.58|3959.58|3959.58|3959.58|3957.03|3957.03|0
1692270900000|2023-08-17 11:15:00|3959.48|3959.48|3959.48|3959.48|3960.75|3960.75|3958.21|3958.21|0
1692271200000|2023-08-17 11:20:00|3956.93|3956.93|3959.31|3959.31|3959.48|3959.48|3956.93|3956.93|0
1692271500000|2023-08-17 11:25:00|3956.77|3956.77|3954.22|3954.22|3956.77|3956.77|3954.22|3954.22|0
1692271800000|2023-08-17 11:30:00|3955.5|3955.5|3951.48|3951.48|3955.5|3955.5|3951.48|3951.48|0
1692272100000|2023-08-17 11:35:00|3952.76|3952.76|3953.12|3953.12|3954.39|3954.39|3951.48|3951.48|0
1692272400000|2023-08-17 11:40:00|3951.85|3951.85|3952.92|3952.92|3952.92|3952.92|3950.58|3950.58|0
1692272700000|2023-08-17 11:45:00|3951.65|3951.65|3951.85|3951.85|3951.85|3951.85|3950.38|3950.38|0
1692273000000|2023-08-17 11:50:00|3952.04|3952.04|3951.65|3951.65|3953.22|3953.22|3951.65|3951.65|0
1692273300000|2023-08-17 11:55:00|3952.92|3952.92|3952.92|3952.92|3955.47|3955.47|3952.92|3952.92|0
1692273600000|2023-08-17 12:00:00|3954.2|3954.2|3954.29|3954.29|3954.29|3954.29|3951.55|3951.55|0
1692273900000|2023-08-17 12:05:00|3954.63|3954.63|3950.81|3950.81|3954.63|3954.63|3950.81|3950.81|0
1692274200000|2023-08-17 12:10:00|3949.54|3949.54|3948.37|3948.37|3952.18|3952.18|3948.37|3948.37|0
1692274800000|2023-08-17 12:20:00|3947.09|3947.09|3950.81|3950.81|3950.81|3950.81|3945.82|3945.82|0
1692275100000|2023-08-17 12:25:00|3952.08|3952.08|3954.26|3954.26|3954.26|3954.26|3950.45|3950.45|0
1692275400000|2023-08-17 12:30:00|3952.99|3952.99|3954.26|3954.26|3955.53|3955.53|3952.99|3952.99|0
1692275700000|2023-08-17 12:35:00|3954.36|3954.36|3949.27|3949.27|3956.9|3956.9|3949.27|3949.27|0
1692276000000|2023-08-17 12:40:00|3948|3948|3949.37|3949.37|3950.64|3950.64|3948|3948|0
1692276300000|2023-08-17 12:45:00|3948.1|3948.1|3946.83|3946.83|3949.37|3949.37|3946.83|3946.83|0
1692276600000|2023-08-17 12:50:00|3948.1|3948.1|3945.56|3945.56|3948.1|3948.1|3945.56|3945.56|0
1692276900000|2023-08-17 12:55:00|3946.83|3946.83|3957|3957|3958.27|3958.27|3946.83|3946.83|0
1692277200000|2023-08-17 13:00:00|3955.73|3955.73|3954.16|3954.16|3958.27|3958.27|3953.19|3953.19|0
1692277500000|2023-08-17 13:05:00|3952.89|3952.89|3957.98|3957.98|3959.25|3959.25|3952.89|3952.89|0
1692277800000|2023-08-17 13:10:00|3954.16|3954.16|3955.44|3955.44|3959.35|3959.35|3954.16|3954.16|0
1692278100000|2023-08-17 13:15:00|3954.16|3954.16|3948.45|3948.45|3954.16|3954.16|3948.25|3948.25|0
1692278400000|2023-08-17 13:20:00|3949.72|3949.72|3943.36|3943.36|3949.72|3949.72|3943.36|3943.36|0
1692278700000|2023-08-17 13:25:00|3940.82|3940.82|3940.72|3940.72|3940.91|3940.91|3940.72|3940.72|0
1692279000000|2023-08-17 13:30:00|3939.45|3939.45|3935.63|3935.63|3942.09|3942.09|3931.81|3931.81|0
1692279300000|2023-08-17 13:35:00|3934.36|3934.36|3933.15|3933.15|3935.83|3935.83|3931.55|3931.55|0
1692279600000|2023-08-17 13:40:00|3931.88|3931.88|3924.55|3924.55|3934.72|3934.72|3924.55|3924.55|0
1692279900000|2023-08-17 13:45:00|3923.27|3923.27|3925.65|3925.65|3928|3928|3920.37|3920.37|0
1692280200000|2023-08-17 13:50:00|3925.95|3925.95|3917.59|3917.59|3927.22|3927.22|3916.32|3916.32|0
1692280500000|2023-08-17 13:55:00|3917.78|3917.78|3918.68|3918.68|3918.68|3918.68|3912.6|3912.6|0
1692280800000|2023-08-17 14:00:00|3919.95|3919.95|3924|3924|3926.54|3926.54|3919.95|3919.95|0
1692281100000|2023-08-17 14:05:00|3925.27|3925.27|3937.99|3937.99|3937.99|3937.99|3921.46|3921.46|0
1692281400000|2023-08-17 14:10:00|3936.72|3936.72|3933.88|3933.88|3937.89|3937.89|3932.61|3932.61|0
1692281700000|2023-08-17 14:15:00|3935.15|3935.15|3934.01|3934.01|3935.96|3935.96|3932.15|3932.15|0
1692282000000|2023-08-17 14:20:00|3932.74|3932.74|3933.2|3933.2|3935.56|3935.56|3932.74|3932.74|0
1692282300000|2023-08-17 14:25:00|3931.93|3931.93|3923.12|3923.12|3931.93|3931.93|3921.85|3921.85|0
1692282600000|2023-08-17 14:30:00|3924.39|3924.39|3912.93|3912.93|3924.39|3924.39|3912.93|3912.93|0
1692282900000|2023-08-17 14:35:00|3914.2|3914.2|3910.57|3910.57|3914.2|3914.2|3909.69|3909.69|0
1692283200000|2023-08-17 14:40:00|3910.39|3910.39|3915.84|3915.84|3918.38|3918.38|3910.39|3910.39|0
1692283500000|2023-08-17 14:45:00|3914.57|3914.57|3913.3|3913.3|3914.57|3914.57|3912.02|3912.02|0
1692283800000|2023-08-17 14:50:00|3913.13|3913.13|3925.3|3925.3|3925.3|3925.3|3913.13|3913.13|0
1692284100000|2023-08-17 14:55:00|3924.03|3924.03|3922.66|3922.66|3925.21|3925.21|3921.39|3921.39|0
1692284400000|2023-08-17 15:00:00|3923.93|3923.93|3919.95|3919.95|3923.93|3923.93|3918.85|3918.85|0
1692284700000|2023-08-17 15:05:00|3919.76|3919.76|3918.15|3918.15|3920.69|3920.69|3915.61|3915.61|0
1692285000000|2023-08-17 15:10:00|3918.05|3918.05|3917.18|3917.18|3921.87|3921.87|3911.12|3911.12|0
1692285300000|2023-08-17 15:15:00|3914.64|3914.64|3910|3910|3914.74|3914.74|3909.42|3909.42|0
1692285600000|2023-08-17 15:20:00|3908.73|3908.73|3909.9|3909.9|3909.9|3909.9|3908.53|3908.53|0
1692285900000|2023-08-17 15:25:00|3911.17|3911.17|3910.33|3910.33|3912.44|3912.44|3908.98|3908.98|0
1692342900000|2023-08-18 07:15:00|3875.73|3875.73|3886.41|3886.41|3886.41|3886.41|3871.92|3871.92|0
1692343200000|2023-08-18 07:20:00|3883.86|3883.86|3885.12|3885.12|3886.29|3886.29|3877|3877|0
1692343500000|2023-08-18 07:25:00|3886.39|3886.39|3880.3|3880.3|3886.69|3886.69|3879.22|3879.22|0
1692343800000|2023-08-18 07:30:00|3881.57|3881.57|3868.81|3868.81|3881.57|3881.57|3868.81|3868.81|0
1692344100000|2023-08-18 07:35:00|3864.99|3864.99|3856.87|3856.87|3866.46|3866.46|3856.87|3856.87|0
1692344400000|2023-08-18 07:40:00|3858.14|3858.14|3860.08|3860.08|3860.08|3860.08|3855|3855|0
1692344700000|2023-08-18 07:45:00|3860.87|3860.87|3861.83|3861.83|3864.69|3864.69|3860.87|3860.87|0
1692345000000|2023-08-18 07:50:00|3861.67|3861.67|3854.97|3854.97|3861.67|3861.67|3849.55|3849.55|0
1692345300000|2023-08-18 07:55:00|3852.43|3852.43|3848.61|3848.61|3854.97|3854.97|3847.34|3847.34|0
1692345600000|2023-08-18 08:00:00|3846.07|3846.07|3859.89|3859.89|3859.89|3859.89|3846.07|3846.07|0
1692345900000|2023-08-18 08:05:00|3868.8|3868.8|3863.81|3863.81|3870.17|3870.17|3863.81|3863.81|0
1692346200000|2023-08-18 08:10:00|3861.26|3861.26|3862.54|3862.54|3862.54|3862.54|3859.99|3859.99|0
1692346500000|2023-08-18 08:15:00|3861.26|3861.26|3852.46|3852.46|3861.26|3861.26|3849.92|3849.92|0
1692346800000|2023-08-18 08:20:00|3856.28|3856.28|3852.85|3852.85|3856.67|3856.67|3851.58|3851.58|0
1692347100000|2023-08-18 08:25:00|3854.12|3854.12|3847.78|3847.78|3854.12|3854.12|3845.24|3845.24|0
1692347400000|2023-08-18 08:30:00|3846.51|3846.51|3848.73|3848.73|3851.28|3851.28|3846.51|3846.51|0
1692347700000|2023-08-18 08:35:00|3852.55|3852.55|3852.18|3852.18|3853.82|3853.82|3850.91|3850.91|0
1692348000000|2023-08-18 08:40:00|3849.64|3849.64|3849.97|3849.97|3849.97|3849.97|3847.1|3847.1|0
1692348300000|2023-08-18 08:45:00|3851.25|3851.25|3858.88|3858.88|3858.88|3858.88|3848.7|3848.7|0
1692348600000|2023-08-18 08:50:00|3861.42|3861.42|3856.43|3856.43|3861.42|3861.42|3856.43|3856.43|0
1692348900000|2023-08-18 08:55:00|3856.52|3856.52|3857.89|3857.89|3857.89|3857.89|3856.52|3856.52|0
1692349200000|2023-08-18 09:00:00|3859.17|3859.17|3858.97|3858.97|3861.71|3861.71|3857.7|3857.7|0
1692349500000|2023-08-18 09:05:00|3862.79|3862.79|3854.76|3854.76|3862.79|3862.79|3854.76|3854.76|0
1692350100000|2023-08-18 09:15:00|3853.49|3853.49|3847.58|3847.58|3853.49|3853.49|3845.94|3845.94|0
1692350400000|2023-08-18 09:20:00|3848.85|3848.85|3843.06|3843.06|3848.85|3848.85|3843.06|3843.06|0
1692350700000|2023-08-18 09:25:00|3844.34|3844.34|3841.79|3841.79|3844.34|3844.34|3840.52|3840.52|0
1692351000000|2023-08-18 09:30:00|3843.06|3843.06|3847.27|3847.27|3847.27|3847.27|3841.79|3841.79|0
1692351300000|2023-08-18 09:35:00|3847.37|3847.37|3846.68|3846.68|3847.95|3847.95|3845.22|3845.22|0
1692351600000|2023-08-18 09:40:00|3847.95|3847.95|3847.95|3847.95|3850.49|3850.49|3845.4|3845.4|0
1692351900000|2023-08-18 09:45:00|3847.78|3847.78|3854.53|3854.53|3854.53|3854.53|3847.78|3847.78|0
1692352200000|2023-08-18 09:50:00|3855.81|3855.81|3857.67|3857.67|3857.67|3857.67|3854.34|3854.34|0
1692352500000|2023-08-18 09:55:00|3857.77|3857.77|3854.24|3854.24|3859.04|3859.04|3852.58|3852.58|0
1692352800000|2023-08-18 10:00:00|3852.97|3852.97|3851.59|3851.59|3853.49|3853.49|3850.94|3850.94|0
1692353100000|2023-08-18 10:05:00|3852.86|3852.86|3851.92|3851.92|3855.74|3855.74|3851.92|3851.92|0
1692353400000|2023-08-18 10:10:00|3850.65|3850.65|3851.14|3851.14|3851.14|3851.14|3846.83|3846.83|0
1692353700000|2023-08-18 10:15:00|3852.41|3852.41|3849.87|3849.87|3852.41|3852.41|3849.87|3849.87|0
1692354000000|2023-08-18 10:20:00|3851.14|3851.14|3846.83|3846.83|3851.14|3851.14|3846.83|3846.83|0
1692354300000|2023-08-18 10:25:00|3847.2|3847.2|3844.29|3844.29|3847.2|3847.2|3844.29|3844.29|0
1692354600000|2023-08-18 10:30:00|3841.74|3841.74|3841.55|3841.55|3841.74|3841.74|3841.55|3841.55|0
1692354900000|2023-08-18 10:35:00|3842.82|3842.82|3844.29|3844.29|3844.29|3844.29|3842.82|3842.82|0
1692355200000|2023-08-18 10:40:00|3844.39|3844.39|3845.08|3845.08|3845.86|3845.86|3844.39|3844.39|0
1692355500000|2023-08-18 10:45:00|3843.81|3843.81|3843.81|3843.81|3843.81|3843.81|3843.81|3843.81|0
1692355800000|2023-08-18 10:50:00|3845.08|3845.08|3845.08|3845.08|3845.08|3845.08|3845.08|3845.08|0
1692356100000|2023-08-18 10:55:00|3845.18|3845.18|3842.74|3842.74|3845.28|3845.28|3842.74|3842.74|0
1692356400000|2023-08-18 11:00:00|3845.28|3845.28|3840.19|3840.19|3845.28|3845.28|3838.92|3838.92|0
1692356700000|2023-08-18 11:05:00|3838.92|3838.92|3840.36|3840.36|3841.63|3841.63|3838.92|3838.92|0
1692357000000|2023-08-18 11:10:00|3841.63|3841.63|3841.63|3841.63|3842.9|3842.9|3840.36|3840.36|0
1692357300000|2023-08-18 11:15:00|3840.36|3840.36|3839.09|3839.09|3840.36|3840.36|3837.81|3837.81|0
1692357600000|2023-08-18 11:20:00|3837.81|3837.81|3837.62|3837.62|3839.09|3839.09|3837.03|3837.03|0
1692357900000|2023-08-18 11:25:00|3837.22|3837.22|3839.32|3839.32|3840.59|3840.59|3835.95|3835.95|0
1692358200000|2023-08-18 11:30:00|3841.87|3841.87|3840.49|3840.49|3844.41|3844.41|3839.12|3839.12|0
1692358500000|2023-08-18 11:35:00|3841.77|3841.77|3840.59|3840.59|3841.87|3841.87|3840.49|3840.49|0
1692358800000|2023-08-18 11:40:00|3839.32|3839.32|3843.14|3843.14|3843.14|3843.14|3839.32|3839.32|0
1692359100000|2023-08-18 11:45:00|3842.95|3842.95|3841.67|3841.67|3842.95|3842.95|3841.67|3841.67|0
1692359400000|2023-08-18 11:50:00|3842.94|3842.94|3838.29|3838.29|3842.94|3842.94|3837.85|3837.85|0
1692359700000|2023-08-18 11:55:00|3848.47|3848.47|3851.01|3851.01|3853.56|3853.56|3848.47|3848.47|0
1692360000000|2023-08-18 12:00:00|3853.56|3853.56|3847.2|3847.2|3853.56|3853.56|3847.03|3847.03|0
1692360300000|2023-08-18 12:05:00|3848.47|3848.47|3847.1|3847.1|3849.74|3849.74|3847.1|3847.1|0
1692360600000|2023-08-18 12:10:00|3846.9|3846.9|3848.27|3848.27|3849.54|3849.54|3846.9|3846.9|0
1692360900000|2023-08-18 12:15:00|3847|3847|3842.9|3842.9|3847|3847|3842.9|3842.9|0
1692361200000|2023-08-18 12:20:00|3842.51|3842.51|3843.98|3843.98|3843.98|3843.98|3842.51|3842.51|0
1692361500000|2023-08-18 12:25:00|3845.25|3845.25|3847.79|3847.79|3847.79|3847.79|3845.25|3845.25|0
1692361800000|2023-08-18 12:30:00|3846.52|3846.52|3843.49|3843.49|3846.52|3846.52|3843.49|3843.49|0
1692362100000|2023-08-18 12:35:00|3842.21|3842.21|3838.3|3838.3|3842.21|3842.21|3838.3|3838.3|0
1692362400000|2023-08-18 12:40:00|3837.03|3837.03|3834.88|3834.88|3837.42|3837.42|3834.88|3834.88|0
1692362700000|2023-08-18 12:45:00|3835.06|3835.06|3837.09|3837.09|3837.09|3837.09|3831.24|3831.24|0
1692363000000|2023-08-18 12:50:00|3838.36|3838.36|3834.54|3834.54|3838.36|3838.36|3834.54|3834.54|0
1692363300000|2023-08-18 12:55:00|3835.82|3835.82|3837.09|3837.09|3837.09|3837.09|3833.27|3833.27|0
1692363600000|2023-08-18 13:00:00|3835.82|3835.82|3836.92|3836.92|3838.19|3838.19|3834.21|3834.21|0
1692363900000|2023-08-18 13:05:00|3836.43|3836.43|3835.64|3835.64|3838.97|3838.97|3833.89|3833.89|0
1692364200000|2023-08-18 13:10:00|3834.37|3834.37|3830.65|3830.65|3835.64|3835.64|3830.65|3830.65|0
1692364500000|2023-08-18 13:15:00|3829.38|3829.38|3830.65|3830.65|3831.93|3831.93|3828.11|3828.11|0
1692364800000|2023-08-18 13:20:00|3829.38|3829.38|3831.53|3831.53|3832.8|3832.8|3828.99|3828.99|0
1692365100000|2023-08-18 13:25:00|3830.26|3830.26|3822.36|3822.36|3830.26|3830.26|3822.36|3822.36|0
1692365400000|2023-08-18 13:30:00|3821.09|3821.09|3818.97|3818.97|3822.36|3822.36|3807.75|3807.75|0
1692365700000|2023-08-18 13:35:00|3817.69|3817.69|3831.1|3831.1|3831.1|3831.1|3816.42|3816.42|0
1692366000000|2023-08-18 13:40:00|3828.56|3828.56|3825.82|3825.82|3828.56|3828.56|3821.8|3821.8|0
1692366300000|2023-08-18 13:45:00|3826.15|3826.15|3824.2|3824.2|3826.15|3826.15|3817.44|3817.44|0
1692366600000|2023-08-18 13:50:00|3826.74|3826.74|3817.93|3817.93|3826.84|3826.84|3817.93|3817.93|0
1692366900000|2023-08-18 13:55:00|3816.66|3816.66|3812.85|3812.85|3816.66|3816.66|3810.3|3810.3|0
1692367200000|2023-08-18 14:00:00|3811.57|3811.57|3811.28|3811.28|3815.39|3815.39|3811.18|3811.18|0
1692367500000|2023-08-18 14:05:00|3812.55|3812.55|3818.1|3818.1|3818.1|3818.1|3808.74|3808.74|0
1692367800000|2023-08-18 14:10:00|3820.64|3820.64|3822.89|3822.89|3824.17|3824.17|3819.37|3819.37|0
1692368100000|2023-08-18 14:15:00|3823.06|3823.06|3829.72|3829.72|3829.72|3829.72|3815.43|3815.43|0
1692368400000|2023-08-18 14:20:00|3828.44|3828.44|3827.76|3827.76|3830.4|3830.4|3826.49|3826.49|0
1692368700000|2023-08-18 14:25:00|3829.03|3829.03|3823.72|3823.72|3829.03|3829.03|3823.72|3823.72|0
1692369000000|2023-08-18 14:30:00|3822.45|3822.45|3824.3|3824.3|3824.3|3824.3|3822.15|3822.15|0
1692369300000|2023-08-18 14:35:00|3821.76|3821.76|3825.67|3825.67|3828.22|3828.22|3821.76|3821.76|0
1692369600000|2023-08-18 14:40:00|3828.22|3828.22|3829.56|3829.56|3829.65|3829.65|3828.22|3828.22|0
1692369900000|2023-08-18 14:45:00|3828.28|3828.28|3827.01|3827.01|3828.28|3828.28|3824.47|3824.47|0
1692370200000|2023-08-18 14:50:00|3826.85|3826.85|3833.7|3833.7|3834.97|3834.97|3826.85|3826.85|0
1692370500000|2023-08-18 14:55:00|3833.86|3833.86|3839.51|3839.51|3839.51|3839.51|3833.86|3833.86|0
1692370800000|2023-08-18 15:00:00|3842.06|3842.06|3848.96|3848.96|3849.41|3849.41|3842.06|3842.06|0
1692371100000|2023-08-18 15:05:00|3848.86|3848.86|3847.59|3847.59|3848.86|3848.86|3846.8|3846.8|0
1692371400000|2023-08-18 15:10:00|3848.86|3848.86|3853.89|3853.89|3854.38|3854.38|3848.76|3848.76|0
1692371700000|2023-08-18 15:15:00|3855.16|3855.16|3855.06|3855.06|3859.27|3859.27|3854.86|3854.86|0
1692372000000|2023-08-18 15:20:00|3853.79|3853.79|3848.5|3848.5|3855.06|3855.06|3848.5|3848.5|0
1692372300000|2023-08-18 15:25:00|3849.78|3849.78|3847.99|3847.99|3851.21|3851.21|3846.54|3846.54|0
1692602100000|2023-08-21 07:15:00|3849|3849|3844.62|3844.62|3853.02|3853.02|3843.43|3843.43|0
1692602400000|2023-08-21 07:20:00|3843.35|3843.35|3844.23|3844.23|3848.43|3848.43|3843.35|3843.35|0
1692602700000|2023-08-21 07:25:00|3846.77|3846.77|3850.75|3850.75|3850.75|3850.75|3845.5|3845.5|0
1692603000000|2023-08-21 07:30:00|3849.48|3849.48|3849.83|3849.83|3851.63|3851.63|3849.09|3849.09|0
1692603300000|2023-08-21 07:35:00|3851.1|3851.1|3848.55|3848.55|3851.1|3851.1|3848.55|3848.55|0
1692603600000|2023-08-21 07:40:00|3847.28|3847.28|3848.75|3848.75|3850.02|3850.02|3847.28|3847.28|0
1692603900000|2023-08-21 07:45:00|3847.48|3847.48|3850.02|3850.02|3850.02|3850.02|3846.21|3846.21|0
1692604200000|2023-08-21 07:50:00|3848.75|3848.75|3848.75|3848.75|3850.02|3850.02|3847.48|3847.48|0
1692604500000|2023-08-21 07:55:00|3847.48|3847.48|3850.42|3850.42|3851.69|3851.69|3847.48|3847.48|0
1692604800000|2023-08-21 08:00:00|3850.51|3850.51|3850.53|3850.53|3850.71|3850.71|3850.51|3850.51|0
1692605100000|2023-08-21 08:05:00|3849.26|3849.26|3849.26|3849.26|3849.26|3849.26|3849.26|3849.26|0
1692605400000|2023-08-21 08:10:00|3847.99|3847.99|3849.42|3849.42|3849.42|3849.42|3846.38|3846.38|0
1692605700000|2023-08-21 08:15:00|3848.64|3848.64|3849.91|3849.91|3849.91|3849.91|3848.64|3848.64|0
1692606000000|2023-08-21 08:20:00|3848.64|3848.64|3848.64|3848.64|3849.91|3849.91|3848.64|3848.64|0
1692606300000|2023-08-21 08:25:00|3848.8|3848.8|3851.35|3851.35|3851.35|3851.35|3848.8|3848.8|0
1692606600000|2023-08-21 08:30:00|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|0
1692606900000|2023-08-21 08:35:00|3851.45|3851.45|3850.77|3850.77|3851.45|3851.45|3850.17|3850.17|0
1692607200000|2023-08-21 08:40:00|3850.59|3850.59|3850.59|3850.59|3851.7|3851.7|3850.42|3850.42|0
1692607500000|2023-08-21 08:45:00|3850.23|3850.23|3850.23|3850.23|3850.23|3850.23|3850.23|3850.23|0
1692607800000|2023-08-21 08:50:00|3850.04|3850.04|3851.5|3851.5|3851.5|3851.5|3850.04|3850.04|0
1692608100000|2023-08-21 08:55:00|3854.04|3854.04|3850.44|3850.44|3854.04|3854.04|3850.44|3850.44|0
1692608400000|2023-08-21 09:00:00|3851.72|3851.72|3851.65|3851.65|3851.83|3851.83|3851.17|3851.17|0
1692608700000|2023-08-21 09:05:00|3852.01|3852.01|3851.91|3851.91|3852.01|3852.01|3851.91|3851.91|0
1692609000000|2023-08-21 09:10:00|3852.1|3852.1|3850.64|3850.64|3853.19|3853.19|3850.64|3850.64|0
1692609300000|2023-08-21 09:15:00|3851.01|3851.01|3849.73|3849.73|3851.01|3851.01|3849.73|3849.73|0
1692609600000|2023-08-21 09:20:00|3849.93|3849.93|3851.3|3851.3|3851.3|3851.3|3849.93|3849.93|0
1692609900000|2023-08-21 09:25:00|3853.84|3853.84|3854.13|3854.13|3854.13|3854.13|3853.84|3853.84|0
1692610200000|2023-08-21 09:30:00|3853.83|3853.83|3850.89|3850.89|3853.83|3853.83|3850.89|3850.89|0
1692610500000|2023-08-21 09:35:00|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|0
1692610800000|2023-08-21 09:40:00|3850.82|3850.82|3849.55|3849.55|3850.82|3850.82|3849.55|3849.55|0
1692611100000|2023-08-21 09:45:00|3849.16|3849.16|3853.17|3853.17|3853.17|3853.17|3849.16|3849.16|0
1692611700000|2023-08-21 09:55:00|3851.9|3851.9|3854.61|3854.61|3854.61|3854.61|3851.9|3851.9|0
1692612000000|2023-08-21 10:00:00|3853.34|3853.34|3850.33|3850.33|3853.34|3853.34|3850.23|3850.23|0
1692612300000|2023-08-21 10:05:00|3850.23|3850.23|3854.08|3854.08|3854.08|3854.08|3850.23|3850.23|0
1692612600000|2023-08-21 10:10:00|3852.81|3852.81|3851.54|3851.54|3852.81|3852.81|3851.54|3851.54|0
1692612900000|2023-08-21 10:15:00|3852.81|3852.81|3853.36|3853.36|3853.36|3853.36|3852.81|3852.81|0
1692613200000|2023-08-21 10:20:00|3852.08|3852.08|3851.99|3851.99|3852.08|3852.08|3851.69|3851.69|0
1692613500000|2023-08-21 10:25:00|3853.26|3853.26|3851.99|3851.99|3853.26|3853.26|3851.8|3851.8|0
1692614100000|2023-08-21 10:35:00|3851.69|3851.69|3851.59|3851.59|3851.79|3851.79|3850.32|3850.32|0
1692614400000|2023-08-21 10:40:00|3851.3|3851.3|3851.13|3851.13|3851.3|3851.3|3851.13|3851.13|0
1692614700000|2023-08-21 10:45:00|3852.4|3852.4|3853.79|3853.79|3853.79|3853.79|3850.95|3850.95|0
1692615000000|2023-08-21 10:50:00|3852.52|3852.52|3851.24|3851.24|3852.52|3852.52|3851.24|3851.24|0
1692615300000|2023-08-21 10:55:00|3849.97|3849.97|3849.97|3849.97|3849.97|3849.97|3849.97|3849.97|0
1692615600000|2023-08-21 11:00:00|3852.52|3852.52|3857.6|3857.6|3857.6|3857.6|3852.52|3852.52|0
1692615900000|2023-08-21 11:05:00|3856.33|3856.33|3855.16|3855.16|3856.43|3856.43|3853.89|3853.89|0
1692616200000|2023-08-21 11:10:00|3853.89|3853.89|3852.61|3852.61|3853.89|3853.89|3852.61|3852.61|0
1692616500000|2023-08-21 11:15:00|3853.89|3853.89|3854.79|3854.79|3855.16|3855.16|3853.89|3853.89|0
1692616800000|2023-08-21 11:20:00|3854.6|3854.6|3854.5|3854.5|3854.6|3854.6|3854.5|3854.5|0
1692617100000|2023-08-21 11:25:00|3855.77|3855.77|3855.77|3855.77|3855.77|3855.77|3854.5|3854.5|0
1692617400000|2023-08-21 11:30:00|3855.97|3855.97|3855.97|3855.97|3855.97|3855.97|3855.97|3855.97|0
1692617700000|2023-08-21 11:35:00|3854.69|3854.69|3854.69|3854.69|3854.69|3854.69|3854.69|3854.69|0
1692618000000|2023-08-21 11:40:00|3855.97|3855.97|3855.97|3855.97|3855.97|3855.97|3855.97|3855.97|0
1692618300000|2023-08-21 11:45:00|3859.78|3859.78|3862.33|3862.33|3862.33|3862.33|3859.78|3859.78|0
1692618600000|2023-08-21 11:50:00|3861.05|3861.05|3861.05|3861.05|3861.05|3861.05|3861.05|3861.05|0
1692618900000|2023-08-21 11:55:00|3859.78|3859.78|3858.22|3858.22|3859.78|3859.78|3856.94|3856.94|0
1692619200000|2023-08-21 12:00:00|3860.76|3860.76|3861.83|3861.83|3862.03|3862.03|3860.76|3860.76|0
1692619500000|2023-08-21 12:05:00|3861.67|3861.67|3861.34|3861.34|3861.67|3861.67|3859.56|3859.56|0
1692619800000|2023-08-21 12:10:00|3861.24|3861.24|3860.06|3860.06|3861.34|3861.34|3858.79|3858.79|0
1692620100000|2023-08-21 12:15:00|3858.79|3858.79|3859.57|3859.57|3859.96|3859.96|3857.42|3857.42|0
1692620400000|2023-08-21 12:20:00|3860.84|3860.84|3861.63|3861.63|3861.63|3861.63|3860.84|3860.84|0
1692620700000|2023-08-21 12:25:00|3860.36|3860.36|3860.36|3860.36|3860.36|3860.36|3860.36|3860.36|0
1692621000000|2023-08-21 12:30:00|3861.63|3861.63|3860.36|3860.36|3861.63|3861.63|3859.09|3859.09|0
1692621300000|2023-08-21 12:35:00|3859.09|3859.09|3858.22|3858.22|3859.09|3859.09|3858.22|3858.22|0
1692621600000|2023-08-21 12:40:00|3858.12|3858.12|3857.04|3857.04|3858.31|3858.31|3857.04|3857.04|0
1692621900000|2023-08-21 12:45:00|3855.77|3855.77|3855.59|3855.59|3857.04|3857.04|3855.59|3855.59|0
1692622200000|2023-08-21 12:50:00|3856.86|3856.86|3856.86|3856.86|3856.86|3856.86|3856.86|3856.86|0
1692622500000|2023-08-21 12:55:00|3856.68|3856.68|3859.64|3859.64|3859.64|3859.64|3856.5|3856.5|0
1692622800000|2023-08-21 13:00:00|3858.37|3858.37|3858.37|3858.37|3858.37|3858.37|3858.37|3858.37|0
1692623100000|2023-08-21 13:05:00|3858.01|3858.01|3858.01|3858.01|3859.28|3859.28|3858.01|3858.01|0
1692623400000|2023-08-21 13:10:00|3858.18|3858.18|3858.34|3858.34|3858.67|3858.67|3857.84|3857.84|0
1692623700000|2023-08-21 13:15:00|3859.61|3859.61|3858.52|3858.52|3859.8|3859.8|3857.25|3857.25|0
1692624000000|2023-08-21 13:20:00|3858.62|3858.62|3859.5|3859.5|3859.5|3859.5|3858.23|3858.23|0
1692624300000|2023-08-21 13:25:00|3858.23|3858.23|3855.99|3855.99|3858.9|3858.9|3855.99|3855.99|0
1692624600000|2023-08-21 13:30:00|3858.53|3858.53|3856.67|3856.67|3860|3860|3856.67|3856.67|0
1692624900000|2023-08-21 13:35:00|3857.95|3857.95|3858.83|3858.83|3863.03|3863.03|3857.55|3857.55|0
1692625200000|2023-08-21 13:40:00|3857.55|3857.55|3846.97|3846.97|3859.01|3859.01|3846.97|3846.97|0
1692625500000|2023-08-21 13:45:00|3845.7|3845.7|3850.57|3850.57|3850.57|3850.57|3842.75|3842.75|0
1692625800000|2023-08-21 13:50:00|3854.38|3854.38|3847.83|3847.83|3854.38|3854.38|3847.83|3847.83|0
1692626100000|2023-08-21 13:55:00|3845.28|3845.28|3852.09|3852.09|3853.36|3853.36|3845.28|3845.28|0
1692626400000|2023-08-21 14:00:00|3853.36|3853.36|3849.89|3849.89|3853.36|3853.36|3849.55|3849.55|0
1692626700000|2023-08-21 14:05:00|3849.7|3849.7|3847.25|3847.25|3849.8|3849.8|3847.25|3847.25|0
1692627000000|2023-08-21 14:10:00|3845.98|3845.98|3850.16|3850.16|3852.52|3852.52|3845.98|3845.98|0
1692627300000|2023-08-21 14:15:00|3848.89|3848.89|3842.64|3842.64|3850.16|3850.16|3842.64|3842.64|0
1692627600000|2023-08-21 14:20:00|3842.45|3842.45|3839.3|3839.3|3842.64|3842.64|3839.3|3839.3|0
1692627900000|2023-08-21 14:25:00|3836.76|3836.76|3834.11|3834.11|3840.57|3840.57|3831.56|3831.56|0
1692628200000|2023-08-21 14:30:00|3833.72|3833.72|3831.9|3831.9|3836.99|3836.99|3831.9|3831.9|0
1692628500000|2023-08-21 14:35:00|3832.09|3832.09|3832.54|3832.54|3834.75|3834.75|3828.46|3828.46|0
1692628800000|2023-08-21 14:40:00|3832.93|3832.93|3832.67|3832.67|3834.21|3834.21|3832.67|3832.67|0
1692629100000|2023-08-21 14:45:00|3833.94|3833.94|3832.67|3832.67|3833.94|3833.94|3832.67|3832.67|0
1692629400000|2023-08-21 14:50:00|3833.94|3833.94|3835.55|3835.55|3835.55|3835.55|3831.4|3831.4|0
1692629700000|2023-08-21 14:55:00|3835.65|3835.65|3840.44|3840.44|3840.44|3840.44|3835.35|3835.35|0
1692630000000|2023-08-21 15:00:00|3841.71|3841.71|3846.83|3846.83|3848.1|3848.1|3841.53|3841.53|0
1692630300000|2023-08-21 15:05:00|3848.1|3848.1|3843.01|3843.01|3849.37|3849.37|3841.74|3841.74|0
1692630600000|2023-08-21 15:10:00|3844.28|3844.28|3847.43|3847.43|3850.54|3850.54|3844.28|3844.28|0
1692630900000|2023-08-21 15:15:00|3846.15|3846.15|3842.04|3842.04|3846.15|3846.15|3841.86|3841.86|0
1692631200000|2023-08-21 15:20:00|3843.31|3843.31|3839.48|3839.48|3844.49|3844.49|3839.48|3839.48|0
1692631500000|2023-08-21 15:25:00|3840.76|3840.76|3842.01|3842.01|3842.36|3842.36|3840.76|3840.76|0
1692688500000|2023-08-22 07:15:00|3863.75|3863.75|3870.21|3870.21|3871.32|3871.32|3861.21|3861.21|0
1692688800000|2023-08-22 07:20:00|3870.05|3870.05|3877.68|3877.68|3878.95|3878.95|3870.05|3870.05|0
1692689100000|2023-08-22 07:25:00|3878.95|3878.95|3863.35|3863.35|3878.95|3878.95|3858.27|3858.27|0
1692689400000|2023-08-22 07:30:00|3862.08|3862.08|3863.06|3863.06|3864.33|3864.33|3860.51|3860.51|0
1692689700000|2023-08-22 07:35:00|3866.87|3866.87|3868.31|3868.31|3868.31|3868.31|3864.5|3864.5|0
1692690000000|2023-08-22 07:40:00|3869.58|3869.58|3866.65|3866.65|3869.58|3869.58|3865.38|3865.38|0
1692690300000|2023-08-22 07:45:00|3865.38|3865.38|3870.47|3870.47|3870.47|3870.47|3865.38|3865.38|0
1692690600000|2023-08-22 07:50:00|3871.74|3871.74|3869.36|3869.36|3871.74|3871.74|3868.09|3868.09|0
1692690900000|2023-08-22 07:55:00|3868.09|3868.09|3866.75|3866.75|3871.74|3871.74|3866.75|3866.75|0
1692691200000|2023-08-22 08:00:00|3868.02|3868.02|3872.62|3872.62|3872.62|3872.62|3868.02|3868.02|0
1692691500000|2023-08-22 08:05:00|3871.35|3871.35|3870.08|3870.08|3871.35|3871.35|3870.08|3870.08|0
1692691800000|2023-08-22 08:10:00|3868.8|3868.8|3871.35|3871.35|3871.35|3871.35|3868.8|3868.8|0
1692692100000|2023-08-22 08:15:00|3871.18|3871.18|3871.18|3871.18|3871.18|3871.18|3871.18|3871.18|0
1692692400000|2023-08-22 08:20:00|3871.01|3871.01|3873.92|3873.92|3873.92|3873.92|3869.74|3869.74|0
1692692700000|2023-08-22 08:25:00|3872.83|3872.83|3871.39|3871.39|3875.37|3875.37|3871.39|3871.39|0
1692693000000|2023-08-22 08:30:00|3870.12|3870.12|3868.85|3868.85|3870.12|3870.12|3868.85|3868.85|0
1692693300000|2023-08-22 08:35:00|3870.12|3870.12|3872.34|3872.34|3872.34|3872.34|3870.12|3870.12|0
1692693600000|2023-08-22 08:40:00|3873.62|3873.62|3873.8|3873.8|3873.8|3873.8|3873.62|3873.62|0
1692693900000|2023-08-22 08:45:00|3872.53|3872.53|3876.71|3876.71|3876.71|3876.71|3872.53|3872.53|0
1692694200000|2023-08-22 08:50:00|3877.98|3877.98|3878.18|3878.18|3878.18|3878.18|3876.71|3876.71|0
1692694500000|2023-08-22 08:55:00|3875.63|3875.63|3872.53|3872.53|3875.63|3875.63|3871.94|3871.94|0
1692694800000|2023-08-22 09:00:00|3873.81|3873.81|3874.68|3874.68|3877.62|3877.62|3873.81|3873.81|0
1692695100000|2023-08-22 09:05:00|3875.96|3875.96|3874.68|3874.68|3875.96|3875.96|3874.68|3874.68|0
1692695400000|2023-08-22 09:10:00|3874.98|3874.98|3873.71|3873.71|3874.98|3874.98|3873.71|3873.71|0
1692695700000|2023-08-22 09:15:00|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|0
1692696000000|2023-08-22 09:20:00|3869.89|3869.89|3872.25|3872.25|3872.44|3872.44|3869.89|3869.89|0
1692696300000|2023-08-22 09:25:00|3871.96|3871.96|3869.41|3869.41|3871.96|3871.96|3869.41|3869.41|0
1692696600000|2023-08-22 09:30:00|3870.69|3870.69|3872.16|3872.16|3872.16|3872.16|3870.69|3870.69|0
1692696900000|2023-08-22 09:35:00|3873.43|3873.43|3874.7|3874.7|3874.7|3874.7|3873.43|3873.43|0
1692697500000|2023-08-22 09:45:00|3875.37|3875.37|3876.47|3876.47|3876.47|3876.47|3875.03|3875.03|0
1692698100000|2023-08-22 09:55:00|3875.2|3875.2|3873.73|3873.73|3875.4|3875.4|3873.73|3873.73|0
1692698400000|2023-08-22 10:00:00|3873.9|3873.9|3873.73|3873.73|3875.34|3875.34|3873.73|3873.73|0
1692698700000|2023-08-22 10:05:00|3875|3875|3873.83|3873.83|3876.27|3876.27|3873.73|3873.73|0
1692699000000|2023-08-22 10:10:00|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|0
1692699300000|2023-08-22 10:15:00|3873.83|3873.83|3872.1|3872.1|3873.83|3873.83|3871.8|3871.8|0
1692699600000|2023-08-22 10:20:00|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|0
1692700200000|2023-08-22 10:30:00|3873.47|3873.47|3873.3|3873.3|3873.47|3873.47|3873.3|3873.3|0
1692700500000|2023-08-22 10:35:00|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|0
1692700800000|2023-08-22 10:40:00|3873.3|3873.3|3874.76|3874.76|3875.35|3875.35|3872.81|3872.81|0
1692701100000|2023-08-22 10:45:00|3874.96|3874.96|3873.88|3873.88|3874.96|3874.96|3873.39|3873.39|0
1692701400000|2023-08-22 10:50:00|3877.7|3877.7|3875.15|3875.15|3877.7|3877.7|3875.15|3875.15|0
1692701700000|2023-08-22 10:55:00|3875.06|3875.06|3874.56|3874.56|3875.06|3875.06|3873.29|3873.29|0
1692702000000|2023-08-22 11:00:00|3875.84|3875.84|3886.01|3886.01|3887.28|3887.28|3875.84|3875.84|0
1692702300000|2023-08-22 11:05:00|3883.47|3883.47|3883.47|3883.47|3883.47|3883.47|3883.47|3883.47|0
1692702600000|2023-08-22 11:10:00|3882.01|3882.01|3881.92|3881.92|3883.35|3883.35|3881.92|3881.92|0
1692702900000|2023-08-22 11:15:00|3882.41|3882.41|3886.22|3886.22|3886.22|3886.22|3882.41|3882.41|0
1692703200000|2023-08-22 11:20:00|3887.5|3887.5|3887.5|3887.5|3887.5|3887.5|3887.5|3887.5|0
1692703500000|2023-08-22 11:25:00|3888.77|3888.77|3888.24|3888.24|3891.31|3891.31|3888.24|3888.24|0
1692703800000|2023-08-22 11:30:00|3888.14|3888.14|3885.6|3885.6|3888.14|3888.14|3885.6|3885.6|0
1692704100000|2023-08-22 11:35:00|3885.3|3885.3|3876.4|3876.4|3885.3|3885.3|3876.23|3876.23|0
1692704400000|2023-08-22 11:40:00|3876.2|3876.2|3878.25|3878.25|3878.55|3878.55|3876.2|3876.2|0
1692704700000|2023-08-22 11:45:00|3876.98|3876.98|3875.62|3875.62|3877.44|3877.44|3875.62|3875.62|0
1692705000000|2023-08-22 11:50:00|3875.43|3875.43|3873.11|3873.11|3875.82|3875.82|3873.11|3873.11|0
1692705300000|2023-08-22 11:55:00|3871.84|3871.84|3874.38|3874.38|3874.38|3874.38|3871.84|3871.84|0
1692705600000|2023-08-22 12:00:00|3873.11|3873.11|3873.11|3873.11|3873.11|3873.11|3873.11|3873.11|0
1692705900000|2023-08-22 12:05:00|3874.38|3874.38|3879.47|3879.47|3879.47|3879.47|3874.38|3874.38|0
1692706200000|2023-08-22 12:10:00|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|0
1692706500000|2023-08-22 12:15:00|3878.53|3878.53|3875.99|3875.99|3878.53|3878.53|3875.99|3875.99|0
1692706800000|2023-08-22 12:20:00|3876.15|3876.15|3876.15|3876.15|3876.15|3876.15|3876.15|3876.15|0
1692707100000|2023-08-22 12:25:00|3874.88|3874.88|3873.61|3873.61|3874.88|3874.88|3873.61|3873.61|0
1692707400000|2023-08-22 12:30:00|3874.88|3874.88|3876.55|3876.55|3876.55|3876.55|3874.88|3874.88|0
1692707700000|2023-08-22 12:35:00|3875.27|3875.27|3875.27|3875.27|3875.27|3875.27|3867.64|3867.64|0
1692708000000|2023-08-22 12:40:00|3875.11|3875.11|3868.45|3868.45|3875.11|3875.11|3868.45|3868.45|0
1692708600000|2023-08-22 12:50:00|3869.72|3869.72|3872.07|3872.07|3872.07|3872.07|3869.72|3869.72|0
1692708900000|2023-08-22 12:55:00|3870.8|3870.8|3870.6|3870.6|3872.07|3872.07|3870.6|3870.6|0
1692709200000|2023-08-22 13:00:00|3870.8|3870.8|3873.44|3873.44|3874.03|3874.03|3869.53|3869.53|0
1692709500000|2023-08-22 13:05:00|3873.74|3873.74|3872.47|3872.47|3873.74|3873.74|3871.19|3871.19|0
1692709800000|2023-08-22 13:10:00|3869.92|3869.92|3863.56|3863.56|3869.92|3869.92|3863.56|3863.56|0
1692710100000|2023-08-22 13:15:00|3863.73|3863.73|3867.38|3867.38|3869.92|3869.92|3863.56|3863.56|0
1692710400000|2023-08-22 13:20:00|3867.21|3867.21|3867.31|3867.31|3869.85|3869.85|3865.94|3865.94|0
1692710700000|2023-08-22 13:25:00|3867.48|3867.48|3870.19|3870.19|3870.19|3870.19|3867.48|3867.48|0
1692711000000|2023-08-22 13:30:00|3868.91|3868.91|3877.82|3877.82|3879.09|3879.09|3868.91|3868.91|0
1692711300000|2023-08-22 13:35:00|3876.55|3876.55|3878.96|3878.96|3881.34|3881.34|3876.25|3876.25|0
1692711600000|2023-08-22 13:40:00|3876.42|3876.42|3877.42|3877.42|3881.51|3881.51|3876.42|3876.42|0
1692711900000|2023-08-22 13:45:00|3878.7|3878.7|3869.79|3869.79|3878.7|3878.7|3869.79|3869.79|0
1692712200000|2023-08-22 13:50:00|3868.52|3868.52|3853.32|3853.32|3869.69|3869.69|3853.32|3853.32|0
1692712500000|2023-08-22 13:55:00|3853.51|3853.51|3859.57|3859.57|3859.87|3859.87|3853.51|3853.51|0
1692712800000|2023-08-22 14:00:00|3860.84|3860.84|3872|3872|3873.27|3873.27|3860.84|3860.84|0
1692713100000|2023-08-22 14:05:00|3870.72|3870.72|3867.82|3867.82|3870.72|3870.72|3866.71|3866.71|0
1692713400000|2023-08-22 14:10:00|3865.27|3865.27|3869.29|3869.29|3869.29|3869.29|3865.27|3865.27|0
1692713700000|2023-08-22 14:15:00|3868.01|3868.01|3870.89|3870.89|3871.06|3871.06|3866.74|3866.74|0
1692714000000|2023-08-22 14:20:00|3872.16|3872.16|3865.8|3865.8|3872.16|3872.16|3865.8|3865.8|0
1692714300000|2023-08-22 14:25:00|3867.08|3867.08|3864.36|3864.36|3869.45|3869.45|3864.36|3864.36|0
1692714600000|2023-08-22 14:30:00|3863.09|3863.09|3856.14|3856.14|3863.09|3863.09|3855.26|3855.26|0
1692714900000|2023-08-22 14:35:00|3852.33|3852.33|3857.41|3857.41|3857.41|3857.41|3849.78|3849.78|0
1692715200000|2023-08-22 14:40:00|3858.69|3858.69|3858.85|3858.85|3858.85|3858.85|3856.31|3856.31|0
1692715500000|2023-08-22 14:45:00|3857.58|3857.58|3855.92|3855.92|3857.58|3857.58|3855.04|3855.04|0
1692715800000|2023-08-22 14:50:00|3857.19|3857.19|3861|3861|3861.19|3861.19|3857.19|3857.19|0
1692716100000|2023-08-22 14:55:00|3861.19|3861.19|3860.56|3860.56|3863.1|3863.1|3860.56|3860.56|0
1692716400000|2023-08-22 15:00:00|3860.66|3860.66|3858.01|3858.01|3862.03|3862.03|3858.01|3858.01|0
1692716700000|2023-08-22 15:05:00|3856.74|3856.74|3856.31|3856.31|3860.56|3860.56|3856.11|3856.11|0
1692717000000|2023-08-22 15:10:00|3855.04|3855.04|3853.93|3853.93|3856.48|3856.48|3853.77|3853.77|0
1692717300000|2023-08-22 15:15:00|3854.03|3854.03|3859.22|3859.22|3859.22|3859.22|3854.03|3854.03|0
1692717600000|2023-08-22 15:20:00|3860.49|3860.49|3862.75|3862.75|3863.02|3863.02|3860.47|3860.47|0
1692717900000|2023-08-22 15:25:00|3864.03|3864.03|3860.32|3860.32|3864.03|3864.03|3860.11|3860.11|0
1692774900000|2023-08-23 07:15:00|3848.73|3848.73|3854.4|3854.4|3855.97|3855.97|3848.33|3848.33|0
1692775200000|2023-08-23 07:20:00|3854.21|3854.21|3850.39|3850.39|3854.21|3854.21|3846.58|3846.58|0
1692775500000|2023-08-23 07:25:00|3851.66|3851.66|3851.66|3851.66|3852.94|3852.94|3850.39|3850.39|0
1692775800000|2023-08-23 07:30:00|3851.57|3851.57|3844.91|3844.91|3851.57|3851.57|3844.91|3844.91|0
1692776100000|2023-08-23 07:35:00|3847.45|3847.45|3843.25|3843.25|3847.45|3847.45|3841.97|3841.97|0
1692776400000|2023-08-23 07:40:00|3841.97|3841.97|3838.23|3838.23|3843.25|3843.25|3837.93|3837.93|0
1692776700000|2023-08-23 07:45:00|3843.31|3843.31|3845.08|3845.08|3846.35|3846.35|3843.31|3843.31|0
1692777000000|2023-08-23 07:50:00|3843.81|3843.81|3847.92|3847.92|3847.92|3847.92|3843.81|3843.81|0
1692777300000|2023-08-23 07:55:00|3845.37|3845.37|3838.51|3838.51|3845.37|3845.37|3838.51|3838.51|0
1692777600000|2023-08-23 08:00:00|3839.78|3839.78|3839.88|3839.88|3839.88|3839.88|3839.78|3839.78|0
1692777900000|2023-08-23 08:05:00|3841.16|3841.16|3840.57|3840.57|3843.7|3843.7|3840.07|3840.07|0
1692778200000|2023-08-23 08:10:00|3840.47|3840.47|3849.29|3849.29|3850.07|3850.07|3840.47|3840.47|0
1692778500000|2023-08-23 08:15:00|3849.58|3849.58|3855.94|3855.94|3855.94|3855.94|3849.29|3849.29|0
1692778800000|2023-08-23 08:20:00|3854.67|3854.67|3850.76|3850.76|3854.67|3854.67|3850.76|3850.76|0
1692779100000|2023-08-23 08:25:00|3850.59|3850.59|3851.76|3851.76|3851.76|3851.76|3850.49|3850.49|0
1692779400000|2023-08-23 08:30:00|3853.03|3853.03|3854.5|3854.5|3854.5|3854.5|3853.03|3853.03|0
1692779700000|2023-08-23 08:35:00|3854.4|3854.4|3854.8|3854.8|3854.8|3854.8|3854.4|3854.4|0
1692780000000|2023-08-23 08:40:00|3857.34|3857.34|3857.25|3857.25|3859.79|3859.79|3857.25|3857.25|0
1692780300000|2023-08-23 08:45:00|3855.98|3855.98|3854.71|3854.71|3855.98|3855.98|3853.43|3853.43|0
1692780600000|2023-08-23 08:50:00|3854.41|3854.41|3852.75|3852.75|3855.68|3855.68|3852.75|3852.75|0
1692780900000|2023-08-23 08:55:00|3854.02|3854.02|3853.92|3853.92|3855.19|3855.19|3853.92|3853.92|0
1692781200000|2023-08-23 09:00:00|3854.02|3854.02|3860.98|3860.98|3860.98|3860.98|3854.02|3854.02|0
1692781500000|2023-08-23 09:05:00|3862.25|3862.25|3860.88|3860.88|3862.25|3862.25|3860.88|3860.88|0
1692781800000|2023-08-23 09:10:00|3859.6|3859.6|3859.24|3859.24|3860.88|3860.88|3859.24|3859.24|0
1692782100000|2023-08-23 09:15:00|3857.97|3857.97|3858.49|3858.49|3858.49|3858.49|3855.94|3855.94|0
1692782400000|2023-08-23 09:20:00|3854.67|3854.67|3859.95|3859.95|3859.95|3859.95|3852.13|3852.13|0
1692782700000|2023-08-23 09:25:00|3860.12|3860.12|3861.52|3861.52|3861.52|3861.52|3859.76|3859.76|0
1692783000000|2023-08-23 09:30:00|3862.79|3862.79|3864.06|3864.06|3865.34|3865.34|3862.79|3862.79|0
1692783300000|2023-08-23 09:35:00|3865.34|3865.34|3866.41|3866.41|3866.61|3866.61|3864.06|3864.06|0
1692783600000|2023-08-23 09:40:00|3866.51|3866.51|3866.81|3866.81|3866.81|3866.81|3866.31|3866.31|0
1692783900000|2023-08-23 09:45:00|3869.35|3869.35|3873.79|3873.79|3873.79|3873.79|3869.35|3869.35|0
1692784200000|2023-08-23 09:50:00|3873.89|3873.89|3880.25|3880.25|3880.25|3880.25|3873.89|3873.89|0
1692784500000|2023-08-23 09:55:00|3880.15|3880.15|3880.15|3880.15|3881.42|3881.42|3878.88|3878.88|0
1692784800000|2023-08-23 10:00:00|3880.05|3880.05|3882.7|3882.7|3883.97|3883.97|3879.76|3879.76|0
1692785100000|2023-08-23 10:05:00|3881.42|3881.42|3883.87|3883.87|3883.87|3883.87|3880.15|3880.15|0
1692785400000|2023-08-23 10:10:00|3882.6|3882.6|3880.05|3880.05|3882.6|3882.6|3880.05|3880.05|0
1692785700000|2023-08-23 10:15:00|3881.33|3881.33|3886.32|3886.32|3886.41|3886.41|3881.33|3881.33|0
1692786000000|2023-08-23 10:20:00|3888.86|3888.86|3890.33|3890.33|3890.33|3890.33|3888.86|3888.86|0
1692786300000|2023-08-23 10:25:00|3889.06|3889.06|3886.35|3886.35|3889.06|3889.06|3886.35|3886.35|0
1692786600000|2023-08-23 10:30:00|3885.07|3885.07|3880.96|3880.96|3885.24|3885.24|3879.69|3879.69|0
1692786900000|2023-08-23 10:35:00|3880.57|3880.57|3878.03|3878.03|3880.57|3880.57|3878.03|3878.03|0
1692787200000|2023-08-23 10:40:00|3876.75|3876.75|3871.47|3871.47|3876.75|3876.75|3868.93|3868.93|0
1692787500000|2023-08-23 10:45:00|3870.2|3870.2|3867.12|3867.12|3870.2|3870.2|3864.58|3864.58|0
1692787800000|2023-08-23 10:50:00|3868.4|3868.4|3867.79|3867.79|3869.06|3869.06|3867.79|3867.79|0
1692788100000|2023-08-23 10:55:00|3867.62|3867.62|3868.9|3868.9|3870.17|3870.17|3866.35|3866.35|0
1692788400000|2023-08-23 11:00:00|3867.62|3867.62|3860.96|3860.96|3868.9|3868.9|3859.69|3859.69|0
1692788700000|2023-08-23 11:05:00|3861.15|3861.15|3862.88|3862.88|3864.15|3864.15|3859.84|3859.84|0
1692789000000|2023-08-23 11:10:00|3861.71|3861.71|3860.14|3860.14|3862.98|3862.98|3860.14|3860.14|0
1692789300000|2023-08-23 11:15:00|3862.68|3862.68|3859.84|3859.84|3862.68|3862.68|3859.84|3859.84|0
1692789600000|2023-08-23 11:20:00|3858.57|3858.57|3862.88|3862.88|3864.15|3864.15|3857.79|3857.79|0
1692789900000|2023-08-23 11:25:00|3863.21|3863.21|3860.33|3860.33|3863.21|3863.21|3860.33|3860.33|0
1692790200000|2023-08-23 11:30:00|3861.61|3861.61|3857.96|3857.96|3861.61|3861.61|3857.96|3857.96|0
1692790500000|2023-08-23 11:35:00|3859.23|3859.23|3856.59|3856.59|3859.23|3859.23|3854.14|3854.14|0
1692790800000|2023-08-23 11:40:00|3856.49|3856.49|3847.88|3847.88|3856.78|3856.78|3847.88|3847.88|0
1692791100000|2023-08-23 11:45:00|3850.42|3850.42|3851.89|3851.89|3853.16|3853.16|3850.42|3850.42|0
1692791400000|2023-08-23 11:50:00|3853.16|3853.16|3856.24|3856.24|3856.4|3856.4|3853.16|3853.16|0
1692791700000|2023-08-23 11:55:00|3854.97|3854.97|3856.07|3856.07|3856.07|3856.07|3853.53|3853.53|0
1692792000000|2023-08-23 12:00:00|3854.8|3854.8|3855.97|3855.97|3856.27|3856.27|3854.8|3854.8|0
1692792300000|2023-08-23 12:05:00|3854.7|3854.7|3854.97|3854.97|3857.51|3857.51|3854.7|3854.7|0
1692792600000|2023-08-23 12:10:00|3856.24|3856.24|3865.91|3865.91|3865.91|3865.91|3856.24|3856.24|0
1692792900000|2023-08-23 12:15:00|3868.46|3868.46|3862.1|3862.1|3868.46|3868.46|3862.1|3862.1|0
1692793200000|2023-08-23 12:20:00|3859.55|3859.55|3859.85|3859.85|3859.85|3859.85|3857.01|3857.01|0
1692793500000|2023-08-23 12:25:00|3860.02|3860.02|3857.14|3857.14|3860.02|3860.02|3857.14|3857.14|0
1692793800000|2023-08-23 12:30:00|3858.41|3858.41|3859.68|3859.68|3859.68|3859.68|3857.14|3857.14|0
1692794100000|2023-08-23 12:35:00|3858.41|3858.41|3864.5|3864.5|3864.5|3864.5|3856.77|3856.77|0
1692794400000|2023-08-23 12:40:00|3868.32|3868.32|3867.05|3867.05|3868.32|3868.32|3867.05|3867.05|0
1692794700000|2023-08-23 12:45:00|3865.78|3865.78|3863.4|3863.4|3865.78|3865.78|3863.23|3863.23|0
1692795000000|2023-08-23 12:50:00|3863.5|3863.5|3858.11|3858.11|3863.66|3863.66|3857|3857|0
1692795300000|2023-08-23 12:55:00|3856.83|3856.83|3858.11|3858.11|3858.2|3858.2|3855.66|3855.66|0
1692795600000|2023-08-23 13:00:00|3857.71|3857.71|3862.03|3862.03|3862.03|3862.03|3856.44|3856.44|0
1692795900000|2023-08-23 13:05:00|3864.58|3864.58|3867.64|3867.64|3867.64|3867.64|3864.58|3864.58|0
1692796200000|2023-08-23 13:10:00|3868.91|3868.91|3870.36|3870.36|3870.36|3870.36|3867.82|3867.82|0
1692796500000|2023-08-23 13:15:00|3871.64|3871.64|3870.36|3870.36|3871.64|3871.64|3870.36|3870.36|0
1692796800000|2023-08-23 13:20:00|3869.68|3869.68|3867.5|3867.5|3869.68|3869.68|3864.95|3864.95|0
1692797100000|2023-08-23 13:25:00|3866.22|3866.22|3861.7|3861.7|3866.22|3866.22|3861.7|3861.7|0
1692797400000|2023-08-23 13:30:00|3862.97|3862.97|3856.31|3856.31|3862.97|3862.97|3856.31|3856.31|0
1692797700000|2023-08-23 13:35:00|3857.59|3857.59|3857.88|3857.88|3858.08|3858.08|3856.22|3856.22|0
1692798000000|2023-08-23 13:40:00|3857.68|3857.68|3861.5|3861.5|3861.6|3861.6|3857.68|3857.68|0
1692798300000|2023-08-23 13:45:00|3861.6|3861.6|3864.94|3864.94|3864.94|3864.94|3861.6|3861.6|0
1692798600000|2023-08-23 13:50:00|3864.74|3864.74|3856.93|3856.93|3864.94|3864.94|3856.93|3856.93|0
1692798900000|2023-08-23 13:55:00|3856.59|3856.59|3858.06|3858.06|3859.33|3859.33|3856.59|3856.59|0
1692799200000|2023-08-23 14:00:00|3859.33|3859.33|3859.99|3859.99|3859.99|3859.99|3854.25|3854.25|0
1692799500000|2023-08-23 14:05:00|3861.26|3861.26|3867.9|3867.9|3869.18|3869.18|3861.07|3861.07|0
1692799800000|2023-08-23 14:10:00|3869.18|3869.18|3869.87|3869.87|3869.87|3869.87|3868.07|3868.07|0
1692800100000|2023-08-23 14:15:00|3869.97|3869.97|3864.26|3864.26|3870.24|3870.24|3864.26|3864.26|0
1692800400000|2023-08-23 14:20:00|3863.96|3863.96|3868.24|3868.24|3868.24|3868.24|3861.61|3861.61|0
1692800700000|2023-08-23 14:25:00|3865.69|3865.69|3865.86|3865.86|3865.86|3865.86|3865.69|3865.69|0
1692801000000|2023-08-23 14:30:00|3865.57|3865.57|3870.36|3870.36|3870.36|3870.36|3865.57|3865.57|0
1692801300000|2023-08-23 14:35:00|3869.09|3869.09|3869.09|3869.09|3870.36|3870.36|3867.81|3867.81|0
1692801600000|2023-08-23 14:40:00|3868.89|3868.89|3870.55|3870.55|3870.55|3870.55|3867.62|3867.62|0
1692801900000|2023-08-23 14:45:00|3869.28|3869.28|3874.57|3874.57|3874.57|3874.57|3869.28|3869.28|0
1692802200000|2023-08-23 14:50:00|3874.67|3874.67|3876.04|3876.04|3877.31|3877.31|3874.67|3874.67|0
1692802500000|2023-08-23 14:55:00|3877.31|3877.31|3881.35|3881.35|3881.35|3881.35|3877.31|3877.31|0
1692802800000|2023-08-23 15:00:00|3880.08|3880.08|3878.81|3878.81|3880.08|3880.08|3878.81|3878.81|0
1692803100000|2023-08-23 15:05:00|3877.53|3877.53|3877.53|3877.53|3880.08|3880.08|3877.53|3877.53|0
1692803400000|2023-08-23 15:10:00|3877.9|3877.9|3877.98|3877.98|3880.26|3880.26|3876.44|3876.44|0
1692803700000|2023-08-23 15:15:00|3878.08|3878.08|3877.34|3877.34|3879.88|3879.88|3876.91|3876.91|0
1692804000000|2023-08-23 15:20:00|3877.04|3877.04|3878.33|3878.33|3879.5|3879.5|3875.69|3875.69|0
1692804300000|2023-08-23 15:25:00|3878.15|3878.15|3880.86|3880.86|3882.06|3882.06|3877.97|3877.97|0
1692861300000|2023-08-24 07:15:00|3925.48|3925.48|3920.39|3920.39|3925.48|3925.48|3916.57|3916.57|0
1692861600000|2023-08-24 07:20:00|3916.57|3916.57|3916.48|3916.48|3920.59|3920.59|3914.97|3914.97|0
1692861900000|2023-08-24 07:25:00|3920.29|3920.29|3917.75|3917.75|3920.29|3920.29|3917.75|3917.75|0
1692862200000|2023-08-24 07:30:00|3916.48|3916.48|3910.12|3910.12|3916.48|3916.48|3910.12|3910.12|0
1692862500000|2023-08-24 07:35:00|3909.57|3909.57|3909.57|3909.57|3913.39|3913.39|3907.03|3907.03|0
1692862800000|2023-08-24 07:40:00|3913.39|3913.39|3913.22|3913.22|3918.47|3918.47|3912.11|3912.11|0
1692863100000|2023-08-24 07:45:00|3911.95|3911.95|3917.2|3917.2|3918.47|3918.47|3911.95|3911.95|0
1692863400000|2023-08-24 07:50:00|3913.39|3913.39|3915.75|3915.75|3915.75|3915.75|3910.66|3910.66|0
1692863700000|2023-08-24 07:55:00|3914.48|3914.48|3915.25|3915.25|3915.25|3915.25|3913.98|3913.98|0
1692864000000|2023-08-24 08:00:00|3913.98|3913.98|3915.63|3915.63|3915.63|3915.63|3912.89|3912.89|0
1692864300000|2023-08-24 08:05:00|3914.36|3914.36|3914.36|3914.36|3914.36|3914.36|3914.36|3914.36|0
1692864600000|2023-08-24 08:10:00|3911.82|3911.82|3909.47|3909.47|3912.02|3912.02|3909.27|3909.27|0
1692864900000|2023-08-24 08:15:00|3908.2|3908.2|3910.64|3910.64|3910.64|3910.64|3903.99|3903.99|0
1692865200000|2023-08-24 08:20:00|3913.19|3913.19|3911.92|3911.92|3913.19|3913.19|3911.92|3911.92|0
1692865500000|2023-08-24 08:25:00|3912.1|3912.1|3911.9|3911.9|3913.37|3913.37|3911.9|3911.9|0
1692865800000|2023-08-24 08:30:00|3911.74|3911.74|3911.74|3911.74|3913.01|3913.01|3910.46|3910.46|0
1692866100000|2023-08-24 08:35:00|3913.01|3913.01|3913.01|3913.01|3913.01|3913.01|3913.01|3913.01|0
1692866400000|2023-08-24 08:40:00|3911.74|3911.74|3910.13|3910.13|3913.01|3913.01|3910.13|3910.13|0
1692866700000|2023-08-24 08:45:00|3911.4|3911.4|3908.86|3908.86|3911.4|3911.4|3908.86|3908.86|0
1692867000000|2023-08-24 08:50:00|3905.04|3905.04|3906.02|3906.02|3906.02|3906.02|3905.04|3905.04|0
1692867300000|2023-08-24 08:55:00|3904.75|3904.75|3897.12|3897.12|3904.75|3904.75|3897.12|3897.12|0
1692867600000|2023-08-24 09:00:00|3895.84|3895.84|3895.84|3895.84|3897.12|3897.12|3894.57|3894.57|0
1692867900000|2023-08-24 09:05:00|3894.57|3894.57|3896.29|3896.29|3896.29|3896.29|3893.29|3893.29|0
1692868200000|2023-08-24 09:10:00|3895.93|3895.93|3895.4|3895.4|3895.93|3895.93|3895.4|3895.4|0
1692868500000|2023-08-24 09:15:00|3895.23|3895.23|3893.76|3893.76|3895.23|3895.23|3893.76|3893.76|0
1692868800000|2023-08-24 09:20:00|3893.59|3893.59|3894.87|3894.87|3894.87|3894.87|3893.59|3893.59|0
1692869100000|2023-08-24 09:25:00|3892.32|3892.32|3889.78|3889.78|3892.32|3892.32|3889.78|3889.78|0
1692869400000|2023-08-24 09:30:00|3889.61|3889.61|3880.9|3880.9|3889.78|3889.78|3880.9|3880.9|0
1692869700000|2023-08-24 09:35:00|3879.63|3879.63|3877.83|3877.83|3880.8|3880.8|3877.83|3877.83|0
1692870000000|2023-08-24 09:40:00|3876.56|3876.56|3878.32|3878.32|3878.32|3878.32|3876.56|3876.56|0
1692870300000|2023-08-24 09:45:00|3879.6|3879.6|3878.32|3878.32|3879.6|3879.6|3877.05|3877.05|0
1692870600000|2023-08-24 09:50:00|3878.52|3878.52|3879.69|3879.69|3879.69|3879.69|3878.42|3878.42|0
1692870900000|2023-08-24 09:55:00|3879.36|3879.36|3879.66|3879.66|3879.66|3879.66|3878.09|3878.09|0
1692871200000|2023-08-24 10:00:00|3880.93|3880.93|3881.03|3881.03|3881.03|3881.03|3880.83|3880.83|0
1692871500000|2023-08-24 10:05:00|3881.32|3881.32|3891.5|3891.5|3891.5|3891.5|3881.32|3881.32|0
1692871800000|2023-08-24 10:10:00|3890.23|3890.23|3888.95|3888.95|3890.23|3890.23|3886.41|3886.41|0
1692872100000|2023-08-24 10:15:00|3886.41|3886.41|3887.68|3887.68|3887.68|3887.68|3886.41|3886.41|0
1692872400000|2023-08-24 10:20:00|3890.23|3890.23|3890.23|3890.23|3890.23|3890.23|3890.23|3890.23|0
1692872700000|2023-08-24 10:25:00|3888.95|3888.95|3891.1|3891.1|3895.31|3895.31|3888.95|3888.95|0
1692873000000|2023-08-24 10:30:00|3891.01|3891.01|3889.61|3889.61|3895.02|3895.02|3889.61|3889.61|0
1692873300000|2023-08-24 10:35:00|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3889.61|3889.61|0
1692873600000|2023-08-24 10:40:00|3889.61|3889.61|3890.88|3890.88|3890.88|3890.88|3889.61|3889.61|0
1692873900000|2023-08-24 10:45:00|3891.07|3891.07|3894.57|3894.57|3895.67|3895.67|3890.58|3890.58|0
1692874200000|2023-08-24 10:50:00|3894.96|3894.96|3894.47|3894.47|3897.5|3897.5|3894.47|3894.47|0
1692874500000|2023-08-24 10:55:00|3897.01|3897.01|3895.74|3895.74|3897.01|3897.01|3895.74|3895.74|0
1692874800000|2023-08-24 11:00:00|3894.47|3894.47|3893.39|3893.39|3895.94|3895.94|3892.12|3892.12|0
1692875100000|2023-08-24 11:05:00|3893.29|3893.29|3891.94|3891.94|3894.57|3894.57|3890.67|3890.67|0
1692875400000|2023-08-24 11:10:00|3893.21|3893.21|3896.3|3896.3|3897.03|3897.03|3893.21|3893.21|0
1692875700000|2023-08-24 11:15:00|3897.57|3897.57|3901.11|3901.11|3901.21|3901.21|3897|3897|0
1692876000000|2023-08-24 11:20:00|3904.93|3904.93|3902.39|3902.39|3904.93|3904.93|3902.39|3902.39|0
1692876300000|2023-08-24 11:25:00|3902.29|3902.29|3897.38|3897.38|3902.47|3902.47|3897.38|3897.38|0
1692876600000|2023-08-24 11:30:00|3897.22|3897.22|3897.41|3897.41|3897.41|3897.41|3897.22|3897.22|0
1692876900000|2023-08-24 11:35:00|3897.22|3897.22|3891.76|3891.76|3897.22|3897.22|3891.76|3891.76|0
1692877200000|2023-08-24 11:40:00|3889.22|3889.22|3891.47|3891.47|3891.76|3891.76|3889.22|3889.22|0
1692877500000|2023-08-24 11:45:00|3887.65|3887.65|3891.47|3891.47|3891.47|3891.47|3886.38|3886.38|0
1692877800000|2023-08-24 11:50:00|3890.2|3890.2|3890.2|3890.2|3891.47|3891.47|3888.92|3888.92|0
1692878100000|2023-08-24 11:55:00|3890.1|3890.1|3888.35|3888.35|3890.1|3890.1|3888.35|3888.35|0
1692878400000|2023-08-24 12:00:00|3885.81|3885.81|3880.62|3880.62|3885.81|3885.81|3880.62|3880.62|0
1692878700000|2023-08-24 12:05:00|3880.72|3880.72|3878.17|3878.17|3880.72|3880.72|3878.17|3878.17|0
1692879000000|2023-08-24 12:10:00|3876.9|3876.9|3876.4|3876.4|3876.9|3876.9|3876.4|3876.4|0
1692879300000|2023-08-24 12:15:00|3877.67|3877.67|3879.04|3879.04|3879.04|3879.04|3875.23|3875.23|0
1692879600000|2023-08-24 12:20:00|3877.77|3877.77|3874.43|3874.43|3877.77|3877.77|3874.43|3874.43|0
1692879900000|2023-08-24 12:25:00|3874.34|3874.34|3877.81|3877.81|3877.81|3877.81|3870.52|3870.52|0
1692880200000|2023-08-24 12:30:00|3879.08|3879.08|3876.64|3876.64|3880.35|3880.35|3876.54|3876.54|0
1692880500000|2023-08-24 12:35:00|3876.54|3876.54|3876.44|3876.44|3877.71|3877.71|3875.17|3875.17|0
1692880800000|2023-08-24 12:40:00|3877.71|3877.71|3880.55|3880.55|3880.72|3880.72|3876.34|3876.34|0
1692881100000|2023-08-24 12:45:00|3881.82|3881.82|3882.01|3882.01|3882.1|3882.1|3881.82|3881.82|0
1692881400000|2023-08-24 12:50:00|3880.73|3880.73|3881.29|3881.29|3883.64|3883.64|3880.73|3880.73|0
1692881700000|2023-08-24 12:55:00|3881.2|3881.2|3883.19|3883.19|3883.19|3883.19|3878.55|3878.55|0
1692882000000|2023-08-24 13:00:00|3883.39|3883.39|3886.1|3886.1|3887.37|3887.37|3883.39|3883.39|0
1692882300000|2023-08-24 13:05:00|3887.37|3887.37|3887.72|3887.72|3888.99|3888.99|3886.12|3886.12|0
1692882600000|2023-08-24 13:10:00|3890.27|3890.27|3891.54|3891.54|3891.54|3891.54|3890.27|3890.27|0
1692882900000|2023-08-24 13:15:00|3892.81|3892.81|3890.27|3890.27|3892.81|3892.81|3890.27|3890.27|0
1692883200000|2023-08-24 13:20:00|3887.72|3887.72|3884.79|3884.79|3887.72|3887.72|3884.79|3884.79|0
1692883500000|2023-08-24 13:25:00|3884.69|3884.69|3883.51|3883.51|3887.33|3887.33|3883.33|3883.33|0
1692883800000|2023-08-24 13:30:00|3880.97|3880.97|3879.12|3879.12|3883.51|3883.51|3878.43|3878.43|0
1692884100000|2023-08-24 13:35:00|3875.31|3875.31|3875.01|3875.01|3876.28|3876.28|3872.76|3872.76|0
1692884400000|2023-08-24 13:40:00|3873.74|3873.74|3873.74|3873.74|3873.74|3873.74|3869.92|3869.92|0
1692884700000|2023-08-24 13:45:00|3875.01|3875.01|3880.84|3880.84|3882.11|3882.11|3875.01|3875.01|0
1692885000000|2023-08-24 13:50:00|3880.25|3880.25|3882.78|3882.78|3882.78|3882.78|3876.53|3876.53|0
1692885300000|2023-08-24 13:55:00|3884.05|3884.05|3888.83|3888.83|3888.83|3888.83|3883.74|3883.74|0
1692885600000|2023-08-24 14:00:00|3890.1|3890.1|3884.73|3884.73|3890.69|3890.69|3884.53|3884.53|0
1692885900000|2023-08-24 14:05:00|3884.82|3884.82|3880.54|3880.54|3886.1|3886.1|3880.54|3880.54|0
1692886200000|2023-08-24 14:10:00|3879.27|3879.27|3877.54|3877.54|3879.27|3879.27|3876.27|3876.27|0
1692886500000|2023-08-24 14:15:00|3876.27|3876.27|3873.63|3873.63|3876.27|3876.27|3873.63|3873.63|0
1692886800000|2023-08-24 14:20:00|3874.9|3874.9|3871.08|3871.08|3874.9|3874.9|3871.08|3871.08|0
1692887100000|2023-08-24 14:25:00|3869.81|3869.81|3866.21|3866.21|3872.35|3872.35|3866.21|3866.21|0
1692887400000|2023-08-24 14:30:00|3864.94|3864.94|3861.25|3861.25|3866.21|3866.21|3861.15|3861.15|0
1692887700000|2023-08-24 14:35:00|3862.52|3862.52|3863.4|3863.4|3863.4|3863.4|3858.21|3858.21|0
1692888000000|2023-08-24 14:40:00|3863.03|3863.03|3858.21|3858.21|3863.33|3863.33|3857.95|3857.95|0
1692888300000|2023-08-24 14:45:00|3855.67|3855.67|3860.39|3860.39|3860.57|3860.57|3855.67|3855.67|0
1692888600000|2023-08-24 14:50:00|3860|3860|3863.81|3863.81|3869.1|3869.1|3860|3860|0
1692888900000|2023-08-24 14:55:00|3863.72|3863.72|3863.35|3863.35|3866.16|3866.16|3863.35|3863.35|0
1692889200000|2023-08-24 15:00:00|3863.25|3863.25|3860.05|3860.05|3863.25|3863.25|3853.69|3853.69|0
1692889500000|2023-08-24 15:05:00|3860.15|3860.15|3855.2|3855.2|3860.15|3860.15|3855.2|3855.2|0
1692889800000|2023-08-24 15:10:00|3856.47|3856.47|3861.97|3861.97|3861.97|3861.97|3856.47|3856.47|0
1692890100000|2023-08-24 15:15:00|3862.06|3862.06|3857.65|3857.65|3862.16|3862.16|3856.38|3856.38|0
1692890400000|2023-08-24 15:20:00|3858.92|3858.92|3856.88|3856.88|3860.29|3860.29|3856.88|3856.88|0
1692890700000|2023-08-24 15:25:00|3855.61|3855.61|3858.35|3858.35|3858.35|3858.35|3855.44|3855.44|0
1692947700000|2023-08-25 07:15:00|3864.81|3864.81|3865.11|3865.11|3866.38|3866.38|3863.37|3863.37|0
1692948000000|2023-08-25 07:20:00|3864.71|3864.71|3865.89|3865.89|3868.43|3868.43|3864.42|3864.42|0
1692948300000|2023-08-25 07:25:00|3866.18|3866.18|3866.48|3866.48|3870.39|3870.39|3866.18|3866.18|0
1692948600000|2023-08-25 07:30:00|3867.75|3867.75|3867.75|3867.75|3867.75|3867.75|3867.75|3867.75|0
1692948900000|2023-08-25 07:35:00|3866.48|3866.48|3868.04|3868.04|3870.59|3870.59|3866.48|3866.48|0
1692949200000|2023-08-25 07:40:00|3865.5|3865.5|3864.33|3864.33|3865.5|3865.5|3864.23|3864.23|0
1692949500000|2023-08-25 07:45:00|3864.13|3864.13|3864.91|3864.91|3864.91|3864.91|3863.64|3863.64|0
1692949800000|2023-08-25 07:50:00|3863.64|3863.64|3866.35|3866.35|3866.35|3866.35|3862.37|3862.37|0
1692950100000|2023-08-25 07:55:00|3866.05|3866.05|3866.05|3866.05|3866.05|3866.05|3866.05|3866.05|0
1692950400000|2023-08-25 08:00:00|3866.35|3866.35|3866.25|3866.25|3866.35|3866.35|3866.15|3866.15|0
1692950700000|2023-08-25 08:05:00|3867.52|3867.52|3865.99|3865.99|3868.7|3868.7|3865.99|3865.99|0
1692951000000|2023-08-25 08:10:00|3864.71|3864.71|3862.17|3862.17|3867.26|3867.26|3862.17|3862.17|0
1692951300000|2023-08-25 08:15:00|3862.34|3862.34|3864.68|3864.68|3864.68|3864.68|3862.34|3862.34|0
1692951600000|2023-08-25 08:20:00|3863.41|3863.41|3867.42|3867.42|3867.42|3867.42|3863.41|3863.41|0
1692951900000|2023-08-25 08:25:00|3867.23|3867.23|3861.88|3861.88|3867.23|3867.23|3861.88|3861.88|0
1692952200000|2023-08-25 08:30:00|3860.6|3860.6|3862.04|3862.04|3862.04|3862.04|3860.6|3860.6|0
1692952500000|2023-08-25 08:35:00|3863.31|3863.31|3862.5|3862.5|3863.78|3863.78|3862.5|3862.5|0
1692952800000|2023-08-25 08:40:00|3861.23|3861.23|3859.96|3859.96|3861.23|3861.23|3859.96|3859.96|0
1692953100000|2023-08-25 08:45:00|3857.42|3857.42|3857.32|3857.32|3858.69|3858.69|3856.92|3856.92|0
1692953400000|2023-08-25 08:50:00|3857.42|3857.42|3861.03|3861.03|3861.23|3861.23|3857.42|3857.42|0
1692953700000|2023-08-25 08:55:00|3859.76|3859.76|3859.93|3859.93|3859.93|3859.93|3859.76|3859.76|0
1692954000000|2023-08-25 09:00:00|3859.76|3859.76|3860.13|3860.13|3860.13|3860.13|3858.49|3858.49|0
1692954300000|2023-08-25 09:05:00|3859.96|3859.96|3855.95|3855.95|3859.96|3859.96|3855.95|3855.95|0
1692954600000|2023-08-25 09:10:00|3857.22|3857.22|3859.76|3859.76|3859.76|3859.76|3857.22|3857.22|0
1692954900000|2023-08-25 09:15:00|3859.47|3859.47|3860.84|3860.84|3860.84|3860.84|3859.47|3859.47|0
1692955200000|2023-08-25 09:20:00|3859.57|3859.57|3859.57|3859.57|3859.57|3859.57|3859.57|3859.57|0
1692955500000|2023-08-25 09:25:00|3860.84|3860.84|3861|3861|3861|3861|3860.84|3860.84|0
1692955800000|2023-08-25 09:30:00|3860.84|3860.84|3859.57|3859.57|3860.84|3860.84|3859.57|3859.57|0
1692956400000|2023-08-25 09:40:00|3860.84|3860.84|3862.11|3862.11|3862.11|3862.11|3860.84|3860.84|0
1692956700000|2023-08-25 09:45:00|3861.94|3861.94|3861.94|3861.94|3861.94|3861.94|3860.67|3860.67|0
1692957300000|2023-08-25 09:55:00|3859.4|3859.4|3858.29|3858.29|3859.4|3859.4|3857.93|3857.93|0
1692957600000|2023-08-25 10:00:00|3858|3858|3864.55|3864.55|3864.55|3864.55|3858|3858|0
1692957900000|2023-08-25 10:05:00|3864.65|3864.65|3864.82|3864.82|3864.82|3864.82|3864.65|3864.65|0
1692958200000|2023-08-25 10:10:00|3866.09|3866.09|3864.82|3864.82|3866.09|3866.09|3864.82|3864.82|0
1692958500000|2023-08-25 10:15:00|3866.09|3866.09|3869.91|3869.91|3869.91|3869.91|3866.09|3866.09|0
1692958800000|2023-08-25 10:20:00|3871.18|3871.18|3868.63|3868.63|3871.18|3871.18|3868.63|3868.63|0
1692959100000|2023-08-25 10:25:00|3869.91|3869.91|3869.91|3869.91|3869.91|3869.91|3868.63|3868.63|0
1692959400000|2023-08-25 10:30:00|3871.18|3871.18|3871.99|3871.99|3871.99|3871.99|3870.72|3870.72|0
1692960000000|2023-08-25 10:40:00|3870.72|3870.72|3868.17|3868.17|3870.72|3870.72|3867.07|3867.07|0
1692960300000|2023-08-25 10:45:00|3868.27|3868.27|3871.99|3871.99|3871.99|3871.99|3868.27|3868.27|0
1692960600000|2023-08-25 10:50:00|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|0
1692960900000|2023-08-25 10:55:00|3871.99|3871.99|3871.99|3871.99|3872.15|3872.15|3871.99|3871.99|0
1692961200000|2023-08-25 11:00:00|3871.79|3871.79|3879.42|3879.42|3879.42|3879.42|3871.79|3871.79|0
1692961500000|2023-08-25 11:05:00|3878.15|3878.15|3877.92|3877.92|3879.42|3879.42|3877.76|3877.76|0
1692961800000|2023-08-25 11:10:00|3875.38|3875.38|3874.04|3874.04|3875.48|3875.48|3874.04|3874.04|0
1692962100000|2023-08-25 11:15:00|3875.31|3875.31|3874.04|3874.04|3875.31|3875.31|3874.04|3874.04|0
1692962400000|2023-08-25 11:20:00|3872.77|3872.77|3872.93|3872.93|3872.93|3872.93|3871.5|3871.5|0
1692962700000|2023-08-25 11:25:00|3871.66|3871.66|3870.29|3870.29|3871.66|3871.66|3870.29|3870.29|0
1692963000000|2023-08-25 11:30:00|3871.56|3871.56|3867.41|3867.41|3871.56|3871.56|3867.41|3867.41|0
1692963300000|2023-08-25 11:35:00|3867.12|3867.12|3866.36|3866.36|3867.12|3867.12|3864.39|3864.39|0
1692963600000|2023-08-25 11:40:00|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|0
1692963900000|2023-08-25 11:45:00|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|0
1692964200000|2023-08-25 11:50:00|3870.08|3870.08|3868.71|3868.71|3870.08|3870.08|3868.71|3868.71|0
1692964500000|2023-08-25 11:55:00|3869.98|3869.98|3871.25|3871.25|3871.25|3871.25|3869.98|3869.98|0
1692964800000|2023-08-25 12:00:00|3872.53|3872.53|3873.63|3873.63|3873.63|3873.63|3872.36|3872.36|0
1692965100000|2023-08-25 12:05:00|3873.83|3873.83|3874.09|3874.09|3874.09|3874.09|3873.83|3873.83|0
1692965400000|2023-08-25 12:10:00|3873.91|3873.91|3876.82|3876.82|3876.82|3876.82|3873.91|3873.91|0
1692965700000|2023-08-25 12:15:00|3878.09|3878.09|3876.9|3876.9|3878.09|3878.09|3876.82|3876.82|0
1692966000000|2023-08-25 12:20:00|3878.17|3878.17|3874.26|3874.26|3878.17|3878.17|3874.26|3874.26|0
1692966600000|2023-08-25 12:30:00|3878.07|3878.07|3878.17|3878.17|3881.99|3881.99|3878.07|3878.07|0
1692966900000|2023-08-25 12:35:00|3876.9|3876.9|3874.19|3874.19|3878.17|3878.17|3874.19|3874.19|0
1692967200000|2023-08-25 12:40:00|3878.01|3878.01|3881.01|3881.01|3882.28|3882.28|3878.01|3878.01|0
1692967500000|2023-08-25 12:45:00|3879.74|3879.74|3875.93|3875.93|3879.74|3879.74|3875.93|3875.93|0
1692967800000|2023-08-25 12:50:00|3875.83|3875.83|3881.89|3881.89|3881.89|3881.89|3875.63|3875.63|0
1692968100000|2023-08-25 12:55:00|3880.62|3880.62|3878.08|3878.08|3880.62|3880.62|3878.08|3878.08|0
1692968400000|2023-08-25 13:00:00|3877.88|3877.88|3877|3877|3878.67|3878.67|3877|3877|0
1692968700000|2023-08-25 13:05:00|3875.73|3875.73|3876.42|3876.42|3876.42|3876.42|3875.73|3875.73|0
1692969000000|2023-08-25 13:10:00|3876.51|3876.51|3877.49|3877.49|3880.43|3880.43|3876.51|3876.51|0
1692969300000|2023-08-25 13:15:00|3877.69|3877.69|3875.65|3875.65|3877.69|3877.69|3875.46|3875.46|0
1692969600000|2023-08-25 13:20:00|3874.38|3874.38|3874.86|3874.86|3876.32|3876.32|3873.11|3873.11|0
1692969900000|2023-08-25 13:25:00|3873.59|3873.59|3870.56|3870.56|3873.59|3873.59|3870.56|3870.56|0
1692970200000|2023-08-25 13:30:00|3874.37|3874.37|3877.81|3877.81|3879.08|3879.08|3874.37|3874.37|0
1692970500000|2023-08-25 13:35:00|3879.08|3879.08|3876.54|3876.54|3879.08|3879.08|3876.54|3876.54|0
1692970800000|2023-08-25 13:40:00|3879.08|3879.08|3877.51|3877.51|3879.08|3879.08|3876.44|3876.44|0
1692971100000|2023-08-25 13:45:00|3877.71|3877.71|3874.97|3874.97|3877.71|3877.71|3874.97|3874.97|0
1692971400000|2023-08-25 13:50:00|3874.79|3874.79|3869.56|3869.56|3874.79|3874.79|3869.56|3869.56|0
1692971700000|2023-08-25 13:55:00|3868.29|3868.29|3868.11|3868.11|3868.29|3868.29|3867.02|3867.02|0
1692972000000|2023-08-25 14:00:00|3869.38|3869.38|3873.98|3873.98|3876.62|3876.62|3866.05|3866.05|0
1692972300000|2023-08-25 14:05:00|3872.61|3872.61|3865.27|3865.27|3874.37|3874.37|3865.27|3865.27|0
1692972600000|2023-08-25 14:10:00|3867.81|3867.81|3880.54|3880.54|3880.54|3880.54|3867.81|3867.81|0
1692972900000|2023-08-25 14:15:00|3881.81|3881.81|3877.57|3877.57|3887.25|3887.25|3877.57|3877.57|0
1692973200000|2023-08-25 14:20:00|3873.75|3873.75|3876|3876|3880.11|3880.11|3873.75|3873.75|0
1692973500000|2023-08-25 14:25:00|3874.73|3874.73|3873.09|3873.09|3876|3876|3870.45|3870.45|0
1692973800000|2023-08-25 14:30:00|3871.82|3871.82|3868.78|3868.78|3874.17|3874.17|3868.78|3868.78|0
1692974100000|2023-08-25 14:35:00|3870.06|3870.06|3861.65|3861.65|3871.15|3871.15|3861.65|3861.65|0
1692974400000|2023-08-25 14:40:00|3862.92|3862.92|3854.6|3854.6|3864.39|3864.39|3854.6|3854.6|0
1692974700000|2023-08-25 14:45:00|3855.87|3855.87|3853.94|3853.94|3855.87|3855.87|3852.57|3852.57|0
1692975000000|2023-08-25 14:50:00|3855.21|3855.21|3850.39|3850.39|3858.12|3858.12|3850.39|3850.39|0
1692975300000|2023-08-25 14:55:00|3849.11|3849.11|3848.62|3848.62|3850.39|3850.39|3847.74|3847.74|0
1692975600000|2023-08-25 15:00:00|3849.89|3849.89|3848.92|3848.92|3853.03|3853.03|3848.92|3848.92|0
1692975900000|2023-08-25 15:05:00|3848.75|3848.75|3855.12|3855.12|3855.31|3855.31|3848.58|3848.58|0
1692976200000|2023-08-25 15:10:00|3853.85|3853.85|3850.67|3850.67|3856.76|3856.76|3850.67|3850.67|0
1692976500000|2023-08-25 15:15:00|3851.94|3851.94|3851.64|3851.64|3851.94|3851.94|3847.64|3847.64|0
1692976800000|2023-08-25 15:20:00|3851.82|3851.82|3850.64|3850.64|3851.82|3851.82|3850.37|3850.37|0
1692977100000|2023-08-25 15:25:00|3851.91|3851.91|3860.2|3860.2|3861.5|3861.5|3851.91|3851.91|0
1693293300000|2023-08-29 07:15:00|3917.58|3917.58|3909.75|3909.75|3917.58|3917.58|3909.75|3909.75|0
1693293600000|2023-08-29 07:20:00|3909.16|3909.16|3915.71|3915.71|3917.18|3917.18|3906.61|3906.61|0
1693293900000|2023-08-29 07:25:00|3918.26|3918.26|3923.35|3923.35|3923.35|3923.35|3918.26|3918.26|0
1693294200000|2023-08-29 07:30:00|3927.16|3927.16|3921.2|3921.2|3931.17|3931.17|3921.2|3921.2|0
1693294500000|2023-08-29 07:35:00|3923.74|3923.74|3915.88|3915.88|3923.74|3923.74|3915.52|3915.52|0
1693294800000|2023-08-29 07:40:00|3913.34|3913.34|3907.28|3907.28|3913.34|3913.34|3906.95|3906.95|0
1693295100000|2023-08-29 07:45:00|3907.09|3907.09|3906.79|3906.79|3907.09|3907.09|3902|3902|0
1693295400000|2023-08-29 07:50:00|3907.15|3907.15|3900.33|3900.33|3910.61|3910.61|3900.33|3900.33|0
1693295700000|2023-08-29 07:55:00|3901.6|3901.6|3900.96|3900.96|3902.69|3902.69|3899.69|3899.69|0
1693296000000|2023-08-29 08:00:00|3903.5|3903.5|3901.16|3901.16|3904.97|3904.97|3901.16|3901.16|0
1693296300000|2023-08-29 08:05:00|3901.45|3901.45|3902.92|3902.92|3902.92|3902.92|3901.45|3901.45|0
1693296600000|2023-08-29 08:10:00|3900.38|3900.38|3900.38|3900.38|3902.92|3902.92|3900.38|3900.38|0
1693296900000|2023-08-29 08:15:00|3901.65|3901.65|3909.55|3909.55|3909.55|3909.55|3901.65|3901.65|0
1693297200000|2023-08-29 08:20:00|3912.09|3912.09|3914.63|3914.63|3915.9|3915.9|3912.09|3912.09|0
1693297500000|2023-08-29 08:25:00|3915.9|3915.9|3914.8|3914.8|3917.34|3917.34|3914.8|3914.8|0
1693297800000|2023-08-29 08:30:00|3917.34|3917.34|3916.07|3916.07|3917.34|3917.34|3916.07|3916.07|0
1693298100000|2023-08-29 08:35:00|3918.62|3918.62|3916.28|3916.28|3923.7|3923.7|3916.28|3916.28|0
1693298400000|2023-08-29 08:40:00|3918.83|3918.83|3918.83|3918.83|3918.83|3918.83|3918.83|3918.83|0
1693298700000|2023-08-29 08:45:00|3918.99|3918.99|3914.69|3914.69|3918.99|3918.99|3914.69|3914.69|0
1693299000000|2023-08-29 08:50:00|3914.85|3914.85|3907.29|3907.29|3915.02|3915.02|3907.29|3907.29|0
1693299300000|2023-08-29 08:55:00|3908.56|3908.56|3904.72|3904.72|3909.93|3909.93|3904.55|3904.55|0
1693299600000|2023-08-29 09:00:00|3904.81|3904.81|3908.21|3908.21|3909.02|3909.02|3903.54|3903.54|0
1693299900000|2023-08-29 09:05:00|3908.61|3908.61|3912.32|3912.32|3912.32|3912.32|3908.61|3908.61|0
1693300200000|2023-08-29 09:10:00|3912.13|3912.13|3909.58|3909.58|3912.13|3912.13|3909.58|3909.58|0
1693300500000|2023-08-29 09:15:00|3907.04|3907.04|3904.1|3904.1|3907.04|3907.04|3904.1|3904.1|0
1693300800000|2023-08-29 09:20:00|3902.83|3902.83|3904.1|3904.1|3904.1|3904.1|3902.83|3902.83|0
1693301100000|2023-08-29 09:25:00|3905.37|3905.37|3907.92|3907.92|3907.92|3907.92|3905.37|3905.37|0
1693301400000|2023-08-29 09:30:00|3907.82|3907.82|3908.99|3908.99|3908.99|3908.99|3907.72|3907.72|0
1693301700000|2023-08-29 09:35:00|3909.09|3909.09|3915.65|3915.65|3915.65|3915.65|3909.09|3909.09|0
1693302000000|2023-08-29 09:40:00|3914.38|3914.38|3918.19|3918.19|3918.19|3918.19|3914.38|3914.38|0
1693302300000|2023-08-29 09:45:00|3919.46|3919.46|3919.76|3919.76|3919.76|3919.76|3918.19|3918.19|0
1693302600000|2023-08-29 09:50:00|3921.03|3921.03|3918.5|3918.5|3921.23|3921.23|3918.5|3918.5|0
1693302900000|2023-08-29 09:55:00|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|0
1693303200000|2023-08-29 10:00:00|3917.43|3917.43|3918.83|3918.83|3920.1|3920.1|3917.43|3917.43|0
1693303500000|2023-08-29 10:05:00|3918.63|3918.63|3918.63|3918.63|3918.63|3918.63|3916.09|3916.09|0
1693303800000|2023-08-29 10:10:00|3917.36|3917.36|3914.81|3914.81|3917.36|3917.36|3914.81|3914.81|0
1693304100000|2023-08-29 10:15:00|3917.36|3917.36|3914.81|3914.81|3917.36|3917.36|3914.81|3914.81|0
1693304400000|2023-08-29 10:20:00|3916.09|3916.09|3923.55|3923.55|3923.55|3923.55|3916.09|3916.09|0
1693304700000|2023-08-29 10:25:00|3922.28|3922.28|3922.28|3922.28|3922.28|3922.28|3921.01|3921.01|0
1693305000000|2023-08-29 10:30:00|3923.55|3923.55|3922.38|3922.38|3923.65|3923.65|3922.38|3922.38|0
1693305300000|2023-08-29 10:35:00|3922.57|3922.57|3921.3|3921.3|3922.57|3922.57|3921.3|3921.3|0
1693305900000|2023-08-29 10:45:00|3921.2|3921.2|3919.97|3919.97|3921.24|3921.24|3919.97|3919.97|0
1693306200000|2023-08-29 10:50:00|3916.15|3916.15|3916.15|3916.15|3917.43|3917.43|3916.15|3916.15|0
1693306500000|2023-08-29 10:55:00|3917.43|3917.43|3916.15|3916.15|3917.43|3917.43|3916.15|3916.15|0
1693306800000|2023-08-29 11:00:00|3914.88|3914.88|3915.96|3915.96|3916.15|3916.15|3914.69|3914.69|0
1693307100000|2023-08-29 11:05:00|3916.12|3916.12|3917.4|3917.4|3917.4|3917.4|3916.12|3916.12|0
1693307400000|2023-08-29 11:10:00|3918.67|3918.67|3921.05|3921.05|3921.05|3921.05|3917.23|3917.23|0
1693307700000|2023-08-29 11:15:00|3921.21|3921.21|3919.84|3919.84|3921.21|3921.21|3919.65|3919.65|0
1693308300000|2023-08-29 11:25:00|3921.11|3921.11|3920.43|3920.43|3922.39|3922.39|3919.45|3919.45|0
1693308600000|2023-08-29 11:30:00|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|0
1693308900000|2023-08-29 11:35:00|3921.7|3921.7|3920.26|3920.26|3921.89|3921.89|3920.26|3920.26|0
1693309500000|2023-08-29 11:45:00|3920.09|3920.09|3920.9|3920.9|3920.9|3920.9|3918.26|3918.26|0
1693309800000|2023-08-29 11:50:00|3922.17|3922.17|3921.98|3921.98|3923.45|3923.45|3921.98|3921.98|0
1693310100000|2023-08-29 11:55:00|3923.25|3923.25|3930.2|3930.2|3930.2|3930.2|3923.25|3923.25|0
1693310400000|2023-08-29 12:00:00|3928.93|3928.93|3928.93|3928.93|3930.2|3930.2|3926.38|3926.38|0
1693310700000|2023-08-29 12:05:00|3930.2|3930.2|3930.2|3930.2|3930.2|3930.2|3930.2|3930.2|0
1693311000000|2023-08-29 12:10:00|3928.93|3928.93|3930.2|3930.2|3930.2|3930.2|3927.65|3927.65|0
1693311300000|2023-08-29 12:15:00|3928.93|3928.93|3930.2|3930.2|3934.01|3934.01|3928.93|3928.93|0
1693311600000|2023-08-29 12:20:00|3926.38|3926.38|3923.13|3923.13|3926.38|3926.38|3923.13|3923.13|0
1693311900000|2023-08-29 12:25:00|3923.29|3923.29|3920.26|3920.26|3923.29|3923.29|3920.26|3920.26|0
1693312200000|2023-08-29 12:30:00|3918.98|3918.98|3921.53|3921.53|3921.53|3921.53|3918.98|3918.98|0
1693312500000|2023-08-29 12:35:00|3920.26|3920.26|3918.79|3918.79|3920.26|3920.26|3918.59|3918.59|0
1693312800000|2023-08-29 12:40:00|3920.06|3920.06|3921.33|3921.33|3921.33|3921.33|3920.06|3920.06|0
1693313100000|2023-08-29 12:45:00|3921.43|3921.43|3924.17|3924.17|3924.17|3924.17|3921.43|3921.43|0
1693313400000|2023-08-29 12:50:00|3925.44|3925.44|3920.16|3920.16|3925.44|3925.44|3917.61|3917.61|0
1693313700000|2023-08-29 12:55:00|3921.43|3921.43|3927.79|3927.79|3927.79|3927.79|3920.16|3920.16|0
1693314000000|2023-08-29 13:00:00|3926.52|3926.52|3926.81|3926.81|3926.81|3926.81|3925.54|3925.54|0
1693314300000|2023-08-29 13:05:00|3926.62|3926.62|3929.16|3929.16|3929.16|3929.16|3926.52|3926.52|0
1693314600000|2023-08-29 13:10:00|3927.89|3927.89|3926.62|3926.62|3927.89|3927.89|3926.62|3926.62|0
1693314900000|2023-08-29 13:15:00|3927.89|3927.89|3931.79|3931.79|3932.88|3932.88|3927.89|3927.89|0
1693315200000|2023-08-29 13:20:00|3934.33|3934.33|3930.12|3930.12|3934.33|3934.33|3930.12|3930.12|0
1693315500000|2023-08-29 13:25:00|3928.85|3928.85|3932.86|3932.86|3932.86|3932.86|3928.85|3928.85|0
1693315800000|2023-08-29 13:30:00|3934.14|3934.14|3924.39|3924.39|3935.41|3935.41|3922.92|3922.92|0
1693316100000|2023-08-29 13:35:00|3924.49|3924.49|3928.39|3928.39|3928.39|3928.39|3924.09|3924.09|0
1693316400000|2023-08-29 13:40:00|3928.49|3928.49|3935.19|3935.19|3936.47|3936.47|3928.49|3928.49|0
1693316700000|2023-08-29 13:45:00|3937.74|3937.74|3938.41|3938.41|3938.41|3938.41|3935.1|3935.1|0
1693317000000|2023-08-29 13:50:00|3938.51|3938.51|3939.88|3939.88|3939.88|3939.88|3934.79|3934.79|0
1693317300000|2023-08-29 13:55:00|3938.61|3938.61|3937.14|3937.14|3942.43|3942.43|3937.14|3937.14|0
1693317600000|2023-08-29 14:00:00|3939.68|3939.68|3934.51|3934.51|3946.64|3946.64|3934.51|3934.51|0
1693317900000|2023-08-29 14:05:00|3934.6|3934.6|3938.42|3938.42|3938.42|3938.42|3934.6|3934.6|0
1693318200000|2023-08-29 14:10:00|3938.13|3938.13|3936.76|3936.76|3938.32|3938.32|3933.53|3933.53|0
1693318500000|2023-08-29 14:15:00|3939.3|3939.3|3939.59|3939.59|3941.95|3941.95|3939.3|3939.3|0
1693318800000|2023-08-29 14:20:00|3940.86|3940.86|3941.73|3941.73|3941.73|3941.73|3939.59|3939.59|0
1693319100000|2023-08-29 14:25:00|3941.92|3941.92|3950.63|3950.63|3950.63|3950.63|3941.63|3941.63|0
1693319400000|2023-08-29 14:30:00|3950.83|3950.83|3949.64|3949.64|3952.48|3952.48|3949.64|3949.64|0
1693319700000|2023-08-29 14:35:00|3949.84|3949.84|3944.79|3944.79|3952.38|3952.38|3944.45|3944.45|0
1693320000000|2023-08-29 14:40:00|3946.06|3946.06|3948.07|3948.07|3948.27|3948.27|3944.45|3944.45|0
1693320300000|2023-08-29 14:45:00|3946.8|3946.8|3946.54|3946.54|3948.17|3948.17|3943.99|3943.99|0
1693320600000|2023-08-29 14:50:00|3946.63|3946.63|3945.16|3945.16|3949.28|3949.28|3945.16|3945.16|0
1693320900000|2023-08-29 14:55:00|3945.33|3945.33|3945.33|3945.33|3946.6|3946.6|3943.96|3943.96|0
1693321200000|2023-08-29 15:00:00|3946.6|3946.6|3949.34|3949.34|3950.42|3950.42|3946.6|3946.6|0
1693321500000|2023-08-29 15:05:00|3949.25|3949.25|3947.68|3947.68|3951.99|3951.99|3947.68|3947.68|0
1693321800000|2023-08-29 15:10:00|3947.78|3947.78|3955.97|3955.97|3955.97|3955.97|3947.78|3947.78|0
1693322100000|2023-08-29 15:15:00|3955.87|3955.87|3956.45|3956.45|3957.33|3957.33|3955.87|3955.87|0
1693322400000|2023-08-29 15:20:00|3956.64|3956.64|3960.36|3960.36|3960.79|3960.79|3956.55|3956.55|0
1693322700000|2023-08-29 15:25:00|3959.09|3959.09|3958.2|3958.2|3960.56|3960.56|3957.82|3957.82|0
1693379700000|2023-08-30 07:15:00|3980.27|3980.27|3976.46|3976.46|3980.27|3980.27|3976.46|3976.46|0
1693380000000|2023-08-30 07:20:00|3973.91|3973.91|3968.43|3968.43|3973.91|3973.91|3968.43|3968.43|0
1693380300000|2023-08-30 07:25:00|3969.71|3969.71|3974.99|3974.99|3974.99|3974.99|3969.71|3969.71|0
1693380600000|2023-08-30 07:30:00|3980.08|3980.08|3990.74|3990.74|3990.74|3990.74|3979.98|3979.98|0
1693380900000|2023-08-30 07:35:00|3989.47|3989.47|3987.4|3987.4|3993.28|3993.28|3987.4|3987.4|0
1693381200000|2023-08-30 07:40:00|3988.67|3988.67|3988.38|3988.38|3991.12|3991.12|3988.38|3988.38|0
1693381500000|2023-08-30 07:45:00|3988.77|3988.77|3989.84|3989.84|3992.68|3992.68|3988.77|3988.77|0
1693381800000|2023-08-30 07:50:00|3991.12|3991.12|3992.39|3992.39|3993.66|3993.66|3991.12|3991.12|0
1693382100000|2023-08-30 07:55:00|3993.66|3993.66|3993.66|3993.66|3993.66|3993.66|3991.12|3991.12|0
1693382400000|2023-08-30 08:00:00|3994.93|3994.93|3989.84|3989.84|3994.93|3994.93|3989.84|3989.84|0
1693382700000|2023-08-30 08:05:00|3988.57|3988.57|3985.27|3985.27|3988.57|3988.57|3985.27|3985.27|0
1693383000000|2023-08-30 08:10:00|3987.82|3987.82|3988.24|3988.24|3988.41|3988.41|3987.82|3987.82|0
1693383300000|2023-08-30 08:15:00|3988.04|3988.04|3986.67|3986.67|3989.22|3989.22|3986.67|3986.67|0
1693383600000|2023-08-30 08:20:00|3986.57|3986.57|3980.76|3980.76|3986.77|3986.77|3980.76|3980.76|0
1693383900000|2023-08-30 08:25:00|3975.67|3975.67|3970.67|3970.67|3975.67|3975.67|3970.67|3970.67|0
1693384200000|2023-08-30 08:30:00|3966.85|3966.85|3974.58|3974.58|3974.58|3974.58|3966.85|3966.85|0
1693384500000|2023-08-30 08:35:00|3975.85|3975.85|3977.03|3977.03|3977.03|3977.03|3973.21|3973.21|0
1693384800000|2023-08-30 08:40:00|3974.48|3974.48|3977.03|3977.03|3979.57|3979.57|3973.21|3973.21|0
1693385100000|2023-08-30 08:45:00|3973.21|3973.21|3978.66|3978.66|3978.66|3978.66|3973.21|3973.21|0
1693385400000|2023-08-30 08:50:00|3977.39|3977.39|3973.44|3973.44|3977.39|3977.39|3970.9|3970.9|0
1693385700000|2023-08-30 08:55:00|3973.54|3973.54|3976.35|3976.35|3976.35|3976.35|3973.54|3973.54|0
1693386000000|2023-08-30 09:00:00|3976.45|3976.45|3974.98|3974.98|3978.8|3978.8|3974.98|3974.98|0
1693386300000|2023-08-30 09:05:00|3971.17|3971.17|3973.51|3973.51|3973.71|3973.71|3971.17|3971.17|0
1693386600000|2023-08-30 09:10:00|3974.78|3974.78|3973.51|3973.51|3974.78|3974.78|3973.51|3973.51|0
1693386900000|2023-08-30 09:15:00|3974.78|3974.78|3973.71|3973.71|3974.78|3974.78|3972.24|3972.24|0
1693387200000|2023-08-30 09:20:00|3974.98|3974.98|3972.44|3972.44|3974.98|3974.98|3972.44|3972.44|0
1693387500000|2023-08-30 09:25:00|3971.17|3971.17|3963.53|3963.53|3971.17|3971.17|3962.26|3962.26|0
1693387800000|2023-08-30 09:30:00|3962.26|3962.26|3958.45|3958.45|3962.26|3962.26|3958.45|3958.45|0
1693388100000|2023-08-30 09:35:00|3959.72|3959.72|3959.72|3959.72|3959.72|3959.72|3959.72|3959.72|0
1693388400000|2023-08-30 09:40:00|3958.45|3958.45|3958.45|3958.45|3958.45|3958.45|3958.45|3958.45|0
1693388700000|2023-08-30 09:45:00|3959.72|3959.72|3963.2|3963.2|3963.2|3963.2|3959.38|3959.38|0
1693389000000|2023-08-30 09:50:00|3963.56|3963.56|3970.29|3970.29|3971.2|3971.2|3962.97|3962.97|0
1693389300000|2023-08-30 09:55:00|3970.49|3970.49|3970.3|3970.3|3970.58|3970.58|3970.3|3970.3|0
1693389600000|2023-08-30 10:00:00|3971.58|3971.58|3971.21|3971.21|3972.65|3972.65|3969.94|3969.94|0
1693389900000|2023-08-30 10:05:00|3969.94|3969.94|3971.21|3971.21|3971.21|3971.21|3969.94|3969.94|0
1693390500000|2023-08-30 10:15:00|3971.55|3971.55|3970.27|3970.27|3971.74|3971.74|3970.27|3970.27|0
1693390800000|2023-08-30 10:20:00|3972.82|3972.82|3972.82|3972.82|3972.82|3972.82|3972.82|3972.82|0
1693391100000|2023-08-30 10:25:00|3974.09|3974.09|3974.29|3974.29|3974.29|3974.29|3974.09|3974.09|0
1693391400000|2023-08-30 10:30:00|3974.48|3974.48|3978.99|3978.99|3978.99|3978.99|3974.1|3974.1|0
1693391700000|2023-08-30 10:35:00|3977.72|3977.72|3976.75|3976.75|3977.72|3977.72|3976.45|3976.45|0
1693392000000|2023-08-30 10:40:00|3976.94|3976.94|3980.86|3980.86|3980.86|3980.86|3976.94|3976.94|0
1693392300000|2023-08-30 10:45:00|3982.13|3982.13|3980.86|3980.86|3982.13|3982.13|3980.86|3980.86|0
1693392600000|2023-08-30 10:50:00|3980.96|3980.96|3981.25|3981.25|3981.25|3981.25|3980.96|3980.96|0
1693392900000|2023-08-30 10:55:00|3982.52|3982.52|3981.05|3981.05|3985.07|3985.07|3981.05|3981.05|0
1693393200000|2023-08-30 11:00:00|3981.15|3981.15|3978.41|3978.41|3981.15|3981.15|3977.14|3977.14|0
1693393500000|2023-08-30 11:05:00|3979.68|3979.68|3980.96|3980.96|3980.96|3980.96|3979.68|3979.68|0
1693393800000|2023-08-30 11:10:00|3981.12|3981.12|3979.85|3979.85|3981.12|3981.12|3978.58|3978.58|0
1693394100000|2023-08-30 11:15:00|3981.12|3981.12|3979.85|3979.85|3981.12|3981.12|3979.85|3979.85|0
1693394400000|2023-08-30 11:20:00|3979.95|3979.95|3982.49|3982.49|3982.49|3982.49|3979.95|3979.95|0
1693394700000|2023-08-30 11:25:00|3982.33|3982.33|3979.38|3979.38|3982.42|3982.42|3979.38|3979.38|0
1693395000000|2023-08-30 11:30:00|3978.11|3978.11|3973.05|3973.05|3978.11|3978.11|3973.05|3973.05|0
1693395300000|2023-08-30 11:35:00|3971.78|3971.78|3969.23|3969.23|3971.78|3971.78|3967.96|3967.96|0
1693395600000|2023-08-30 11:40:00|3970.51|3970.51|3971.94|3971.94|3971.94|3971.94|3970.51|3970.51|0
1693395900000|2023-08-30 11:45:00|3969.4|3969.4|3968.13|3968.13|3969.4|3969.4|3968.13|3968.13|0
1693396200000|2023-08-30 11:50:00|3969.4|3969.4|3969.5|3969.5|3969.5|3969.5|3969.4|3969.4|0
1693396500000|2023-08-30 11:55:00|3969.6|3969.6|3971.07|3971.07|3972.34|3972.34|3969.6|3969.6|0
1693396800000|2023-08-30 12:00:00|3972.34|3972.34|3971.91|3971.91|3973.61|3973.61|3971.91|3971.91|0
1693397100000|2023-08-30 12:05:00|3972.07|3972.07|3970.8|3970.8|3972.07|3972.07|3970.8|3970.8|0
1693397400000|2023-08-30 12:10:00|3973.35|3973.35|3973.35|3973.35|3973.35|3973.35|3973.35|3973.35|0
1693397700000|2023-08-30 12:15:00|3974.62|3974.62|3977.75|3977.75|3978.92|3978.92|3974.62|3974.62|0
1693398000000|2023-08-30 12:20:00|3979.02|3979.02|3975.11|3975.11|3979.02|3979.02|3973.84|3973.84|0
1693398300000|2023-08-30 12:25:00|3973.84|3973.84|3976.2|3976.2|3976.2|3976.2|3973.65|3973.65|0
1693398600000|2023-08-30 12:30:00|3980.01|3980.01|3983.34|3983.34|3985.59|3985.59|3980.01|3980.01|0
1693398900000|2023-08-30 12:35:00|3982.95|3982.95|3984.62|3984.62|3984.62|3984.62|3979.14|3979.14|0
1693399200000|2023-08-30 12:40:00|3982.07|3982.07|3981.88|3981.88|3982.07|3982.07|3981.88|3981.88|0
1693399500000|2023-08-30 12:45:00|3983.15|3983.15|3980.6|3980.6|3984.42|3984.42|3980.6|3980.6|0
1693399800000|2023-08-30 12:50:00|3981.88|3981.88|3982.34|3982.34|3983.31|3983.31|3981.88|3981.88|0
1693400100000|2023-08-30 12:55:00|3982.44|3982.44|3983.41|3983.41|3983.71|3983.71|3982.44|3982.44|0
1693400400000|2023-08-30 13:00:00|3982.14|3982.14|3979.2|3979.2|3982.14|3982.14|3977.93|3977.93|0
1693400700000|2023-08-30 13:05:00|3979.3|3979.3|3979.6|3979.6|3982.14|3982.14|3979.3|3979.3|0
1693401000000|2023-08-30 13:10:00|3978.33|3978.33|3976.49|3976.49|3980.51|3980.51|3976.49|3976.49|0
1693401300000|2023-08-30 13:15:00|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|3973.95|3973.95|0
1693401600000|2023-08-30 13:20:00|3975.59|3975.59|3975.59|3975.59|3975.59|3975.59|3975.59|3975.59|0
1693401900000|2023-08-30 13:25:00|3974.31|3974.31|3971.57|3971.57|3974.31|3974.31|3971.57|3971.57|0
1693402200000|2023-08-30 13:30:00|3974.12|3974.12|3976.66|3976.66|3977.93|3977.93|3974.12|3974.12|0
1693402500000|2023-08-30 13:35:00|3979.21|3979.21|3980.48|3980.48|3980.48|3980.48|3977.93|3977.93|0
1693402800000|2023-08-30 13:40:00|3981.75|3981.75|3984.19|3984.19|3984.19|3984.19|3979.01|3979.01|0
1693403100000|2023-08-30 13:45:00|3986.74|3986.74|3985.96|3985.96|3988.01|3988.01|3984.19|3984.19|0
1693403400000|2023-08-30 13:50:00|3989.77|3989.77|3987.23|3987.23|3991.05|3991.05|3987.23|3987.23|0
1693403700000|2023-08-30 13:55:00|3987.03|3987.03|3991.05|3991.05|3991.05|3991.05|3987.03|3987.03|0
1693404000000|2023-08-30 14:00:00|3988.5|3988.5|3991.34|3991.34|3992.61|3992.61|3986.25|3986.25|0
1693404300000|2023-08-30 14:05:00|3990.07|3990.07|3992.22|3992.22|3992.22|3992.22|3987.23|3987.23|0
1693404600000|2023-08-30 14:10:00|3993.49|3993.49|3996.91|3996.91|3997.31|3997.31|3993.49|3993.49|0
1693404900000|2023-08-30 14:15:00|3994.37|3994.37|3986.91|3986.91|3994.37|3994.37|3986.91|3986.91|0
1693405200000|2023-08-30 14:20:00|3985.63|3985.63|3981.37|3981.37|3985.63|3985.63|3981.37|3981.37|0
1693405500000|2023-08-30 14:25:00|3980.1|3980.1|3973.25|3973.25|3980.1|3980.1|3973.25|3973.25|0
1693405800000|2023-08-30 14:30:00|3974.52|3974.52|3980.1|3980.1|3981.17|3981.17|3974.52|3974.52|0
1693406100000|2023-08-30 14:35:00|3981.37|3981.37|3985.93|3985.93|3985.93|3985.93|3978.83|3978.83|0
1693406400000|2023-08-30 14:40:00|3985.83|3985.83|3986.88|3986.88|3987.27|3987.27|3984.56|3984.56|0
1693406700000|2023-08-30 14:45:00|3985.6|3985.6|3981.79|3981.79|3985.6|3985.6|3981.79|3981.79|0
1693407000000|2023-08-30 14:50:00|3980.52|3980.52|3986.68|3986.68|3987.95|3987.95|3980.32|3980.32|0
1693407300000|2023-08-30 14:55:00|3989.22|3989.22|3986.68|3986.68|3990.5|3990.5|3986.68|3986.68|0
1693407600000|2023-08-30 15:00:00|3987.95|3987.95|3990.59|3990.59|3990.59|3990.59|3986.68|3986.68|0
1693407900000|2023-08-30 15:05:00|3989.32|3989.32|3990.69|3990.69|3990.69|3990.69|3989.32|3989.32|0
1693408200000|2023-08-30 15:10:00|3990.53|3990.53|3995.45|3995.45|3995.61|3995.61|3990.53|3990.53|0
1693408500000|2023-08-30 15:15:00|3994.18|3994.18|3991.34|3991.34|3995.45|3995.45|3991.34|3991.34|0
1693408800000|2023-08-30 15:20:00|3990.06|3990.06|3988.89|3988.89|3990.34|3990.34|3988.89|3988.89|0
1693409100000|2023-08-30 15:25:00|3987.62|3987.62|3988.53|3988.53|3989.98|3989.98|3987.44|3987.44|0
1693466100000|2023-08-31 07:15:00|3998.71|3998.71|4000.97|4000.97|4004.26|4004.26|3997.6|3997.6|0
1693466400000|2023-08-31 07:20:00|3999.7|3999.7|3998.19|3998.19|4000.39|4000.39|3997.85|3997.85|0
1693466700000|2023-08-31 07:25:00|4000.74|4000.74|4005.64|4005.64|4006.92|4006.92|4000.74|4000.74|0
1693467000000|2023-08-31 07:30:00|4006.92|4006.92|4006.58|4006.58|4006.92|4006.92|4004.04|4004.04|0
1693467300000|2023-08-31 07:35:00|4009.13|4009.13|4001.5|4001.5|4009.13|4009.13|4001.5|4001.5|0
1693467600000|2023-08-31 07:40:00|4002.77|4002.77|4002.96|4002.96|4003.26|4003.26|4000.22|4000.22|0
1693467900000|2023-08-31 07:45:00|4004.24|4004.24|4003.55|4003.55|4004.83|4004.83|4003.55|4003.55|0
1693468200000|2023-08-31 07:50:00|4003.36|4003.36|3999.25|3999.25|4004.63|4004.63|3999.25|3999.25|0
1693468500000|2023-08-31 07:55:00|4001.79|4001.79|4005.9|4005.9|4005.9|4005.9|4001.79|4001.79|0
1693468800000|2023-08-31 08:00:00|4005.61|4005.61|4001.89|4001.89|4008.25|4008.25|4001.89|4001.89|0
1693469100000|2023-08-31 08:05:00|4002.08|4002.08|4002.81|4002.81|4005.9|4005.9|4002.08|4002.08|0
1693469400000|2023-08-31 08:10:00|4004.08|4004.08|4011.88|4011.88|4013.15|4013.15|4001.7|4001.7|0
1693469700000|2023-08-31 08:15:00|4010.61|4010.61|4010.61|4010.61|4014.42|4014.42|4010.61|4010.61|0
1693470000000|2023-08-31 08:20:00|4009.34|4009.34|4006.63|4006.63|4010.78|4010.78|4006.63|4006.63|0
1693470300000|2023-08-31 08:25:00|4005.35|4005.35|4005.75|4005.75|4008.29|4008.29|4005.35|4005.35|0
1693470600000|2023-08-31 08:30:00|4009.56|4009.56|4006.04|4006.04|4009.86|4009.86|4006.04|4006.04|0
1693470900000|2023-08-31 08:35:00|4006.24|4006.24|4007.51|4007.51|4008.78|4008.78|4006.24|4006.24|0
1693471200000|2023-08-31 08:40:00|4007.31|4007.31|4008.59|4008.59|4008.59|4008.59|4006.04|4006.04|0
1693471500000|2023-08-31 08:45:00|4008.68|4008.68|4008.78|4008.78|4008.78|4008.78|4008.68|4008.68|0
1693471800000|2023-08-31 08:50:00|4008.68|4008.68|4008.68|4008.68|4008.68|4008.68|4008.68|4008.68|0
1693472100000|2023-08-31 08:55:00|4006.14|4006.14|4003.4|4003.4|4006.14|4006.14|4003.4|4003.4|0
1693472400000|2023-08-31 09:00:00|4004.67|4004.67|4003.4|4003.4|4004.67|4004.67|4001.93|4001.93|0
1693472700000|2023-08-31 09:05:00|4002.13|4002.13|4000.86|4000.86|4002.13|4002.13|4000.86|4000.86|0
1693473000000|2023-08-31 09:10:00|3999.58|3999.58|4000.66|4000.66|4000.86|4000.86|3999.39|3999.39|0
1693473300000|2023-08-31 09:15:00|4000.76|4000.76|4003.3|4003.3|4003.3|4003.3|4000.76|4000.76|0
1693473600000|2023-08-31 09:20:00|4003.47|4003.47|4003.3|4003.3|4003.47|4003.47|4003.3|4003.3|0
1693473900000|2023-08-31 09:25:00|4003.4|4003.4|4004.67|4004.67|4004.87|4004.87|4003.4|4003.4|0
1693474200000|2023-08-31 09:30:00|4003.4|4003.4|4003.5|4003.5|4003.5|4003.5|4003.3|4003.3|0
1693474500000|2023-08-31 09:35:00|4003.4|4003.4|4003.4|4003.4|4003.4|4003.4|4003.4|4003.4|0
1693474800000|2023-08-31 09:40:00|4002.13|4002.13|4004.57|4004.57|4004.67|4004.67|4002.13|4002.13|0
1693475100000|2023-08-31 09:45:00|4004.48|4004.48|4003.2|4003.2|4004.48|4004.48|4003.2|4003.2|0
1693475400000|2023-08-31 09:50:00|4001.93|4001.93|4003.4|4003.4|4003.4|4003.4|4001.93|4001.93|0
1693475700000|2023-08-31 09:55:00|4002.13|4002.13|4004.38|4004.38|4004.38|4004.38|4001.83|4001.83|0
1693476000000|2023-08-31 10:00:00|4004.67|4004.67|4007.31|4007.31|4007.31|4007.31|4004.67|4004.67|0
1693476300000|2023-08-31 10:05:00|4008.59|4008.59|4006.04|4006.04|4008.59|4008.59|4006.04|4006.04|0
1693476600000|2023-08-31 10:10:00|4004.77|4004.77|4004.77|4004.77|4007.31|4007.31|4004.77|4004.77|0
1693476900000|2023-08-31 10:15:00|4006.04|4006.04|4002.23|4002.23|4006.04|4006.04|4002.23|4002.23|0
1693477200000|2023-08-31 10:20:00|4003.5|4003.5|4001.05|4001.05|4003.5|4003.5|4001.05|4001.05|0
1693477500000|2023-08-31 10:25:00|3999.78|3999.78|4001.05|4001.05|4001.05|4001.05|3997.24|3997.24|0
1693477800000|2023-08-31 10:30:00|3998.51|3998.51|3999.78|3999.78|3999.78|3999.78|3998.51|3998.51|0
1693478100000|2023-08-31 10:35:00|4002.32|4002.32|4005.16|4005.16|4005.16|4005.16|4002.32|4002.32|0
1693478400000|2023-08-31 10:40:00|4003.89|4003.89|4002.62|4002.62|4003.89|4003.89|4002.62|4002.62|0
1693478700000|2023-08-31 10:45:00|4002.52|4002.52|3999.48|3999.48|4002.52|4002.52|3999.48|3999.48|0
1693479000000|2023-08-31 10:50:00|4000.75|4000.75|4000.75|4000.75|4000.75|4000.75|4000.75|4000.75|0
1693479300000|2023-08-31 10:55:00|3999.48|3999.48|3995.76|3995.76|3999.58|3999.58|3995.76|3995.76|0
1693479600000|2023-08-31 11:00:00|3998.3|3998.3|3992.63|3992.63|3998.3|3998.3|3992.63|3992.63|0
1693479900000|2023-08-31 11:05:00|3992.82|3992.82|3996.74|3996.74|3996.74|3996.74|3992.82|3992.82|0
1693480200000|2023-08-31 11:10:00|3996.93|3996.93|3994.39|3994.39|3996.93|3996.93|3994.39|3994.39|0
1693480500000|2023-08-31 11:15:00|3993.12|3993.12|3993.12|3993.12|3993.12|3993.12|3991.85|3991.85|0
1693480800000|2023-08-31 11:20:00|3993.22|3993.22|3995.96|3995.96|3995.96|3995.96|3993.22|3993.22|0
1693481100000|2023-08-31 11:25:00|3997.23|3997.23|3999.77|3999.77|4001.04|4001.04|3997.23|3997.23|0
1693481400000|2023-08-31 11:30:00|3998.5|3998.5|4001.57|4001.57|4001.57|4001.57|3995.96|3995.96|0
1693481700000|2023-08-31 11:35:00|4001.77|4001.77|4001.97|4001.97|4001.97|4001.97|4001.77|4001.77|0
1693482000000|2023-08-31 11:40:00|4003.24|4003.24|4005.88|4005.88|4005.88|4005.88|4003.24|4003.24|0
1693482300000|2023-08-31 11:45:00|4005.98|4005.98|4005.97|4005.97|4005.98|4005.98|4005.78|4005.78|0
1693482600000|2023-08-31 11:50:00|4004.69|4004.69|4002.15|4002.15|4004.69|4004.69|4002.15|4002.15|0
1693482900000|2023-08-31 11:55:00|4001.95|4001.95|4001.85|4001.85|4003.13|4003.13|4001.85|4001.85|0
1693483200000|2023-08-31 12:00:00|4000.58|4000.58|3999.11|3999.11|4000.58|4000.58|3999.11|3999.11|0
1693483500000|2023-08-31 12:05:00|4000.39|4000.39|3999.99|3999.99|4000.39|4000.39|3999.89|3999.89|0
1693483800000|2023-08-31 12:10:00|3999.6|3999.6|3999.04|3999.04|3999.6|3999.6|3999.04|3999.04|0
1693484100000|2023-08-31 12:15:00|3999.14|3999.14|3998.74|3998.74|3999.33|3999.33|3998.74|3998.74|0
1693484400000|2023-08-31 12:20:00|3998.45|3998.45|4002.45|4002.45|4002.45|4002.45|3995.01|3995.01|0
1693484700000|2023-08-31 12:25:00|4003.72|4003.72|4006.38|4006.38|4006.38|4006.38|4003.42|4003.42|0
1693485000000|2023-08-31 12:30:00|4003.83|4003.83|4005.85|4005.85|4008.01|4008.01|4003.83|4003.83|0
1693485300000|2023-08-31 12:35:00|4006.34|4006.34|3997.8|3997.8|4006.34|4006.34|3995.25|3995.25|0
1693485600000|2023-08-31 12:40:00|3996.53|3996.53|3995.57|3995.57|3999.07|3999.07|3995.57|3995.57|0
1693485900000|2023-08-31 12:45:00|3996.84|3996.84|3995.18|3995.18|3997.01|3997.01|3995.18|3995.18|0
1693486200000|2023-08-31 12:50:00|3993.91|3993.91|3986.18|3986.18|3993.91|3993.91|3986.08|3986.08|0
1693486500000|2023-08-31 12:55:00|3985.81|3985.81|3984.54|3984.54|3985.98|3985.98|3983.27|3983.27|0
1693486800000|2023-08-31 13:00:00|3984.64|3984.64|3979.27|3979.27|3984.64|3984.64|3979.27|3979.27|0
1693487100000|2023-08-31 13:05:00|3979.47|3979.47|3981.03|3981.03|3981.03|3981.03|3979.47|3979.47|0
1693487400000|2023-08-31 13:10:00|3982.31|3982.31|3980.53|3980.53|3983.58|3983.58|3980.53|3980.53|0
1693487700000|2023-08-31 13:15:00|3980.73|3980.73|3976.91|3976.91|3980.73|3980.73|3976.91|3976.91|0
1693488000000|2023-08-31 13:20:00|3976.73|3976.73|3976.73|3976.73|3976.73|3976.73|3976.54|3976.54|0
1693488300000|2023-08-31 13:25:00|3976.83|3976.83|3974.46|3974.46|3976.83|3976.83|3974.46|3974.46|0
1693488600000|2023-08-31 13:30:00|3974.26|3974.26|3974.1|3974.1|3975.54|3975.54|3971.62|3971.62|0
1693488900000|2023-08-31 13:35:00|3972.83|3972.83|3978.89|3978.89|3986.82|3986.82|3971.55|3971.55|0
1693489200000|2023-08-31 13:40:00|3977.62|3977.62|3970.6|3970.6|3977.62|3977.62|3970.6|3970.6|0
1693489500000|2023-08-31 13:45:00|3971.87|3971.87|3975.2|3975.2|3976.48|3976.48|3971.39|3971.39|0
1693489800000|2023-08-31 13:50:00|3976.48|3976.48|3983.13|3983.13|3983.13|3983.13|3976.48|3976.48|0
1693490100000|2023-08-31 13:55:00|3980.59|3980.59|3982.22|3982.22|3986.04|3986.04|3980.59|3980.59|0
1693490400000|2023-08-31 14:00:00|3980.95|3980.95|3980.14|3980.14|3982.88|3982.88|3980.14|3980.14|0
1693490700000|2023-08-31 14:05:00|3981.41|3981.41|3982.81|3982.81|3984.08|3984.08|3976.52|3976.52|0
1693491000000|2023-08-31 14:10:00|3984.08|3984.08|3995.05|3995.05|3995.05|3995.05|3984.08|3984.08|0
1693491300000|2023-08-31 14:15:00|3993.77|3993.77|3992.6|3992.6|3993.97|3993.97|3992.6|3992.6|0
1693491600000|2023-08-31 14:20:00|3992.4|3992.4|3978.38|3978.38|3992.4|3992.4|3978.38|3978.38|0
1693491900000|2023-08-31 14:25:00|3978.58|3978.58|3980.03|3980.03|3980.03|3980.03|3977.31|3977.31|0
1693492200000|2023-08-31 14:30:00|3978.76|3978.76|3981.21|3981.21|3982.48|3982.48|3978.56|3978.56|0
1693492500000|2023-08-31 14:35:00|3982.48|3982.48|3980.73|3980.73|3987.66|3987.66|3979.09|3979.09|0
1693492800000|2023-08-31 14:40:00|3978.18|3978.18|3976.62|3976.62|3979.26|3979.26|3976.62|3976.62|0
1693493100000|2023-08-31 14:45:00|3975.34|3975.34|3980.43|3980.43|3980.43|3980.43|3975.34|3975.34|0
1693493400000|2023-08-31 14:50:00|3981.7|3981.7|3981.9|3981.9|3982.98|3982.98|3980.43|3980.43|0
1693493700000|2023-08-31 14:55:00|3983.17|3983.17|3979.26|3979.26|3983.17|3983.17|3979.26|3979.26|0
1693494000000|2023-08-31 15:00:00|3980.53|3980.53|3977.26|3977.26|3981.44|3981.44|3977.26|3977.26|0
1693494300000|2023-08-31 15:05:00|3977.16|3977.16|3978.04|3978.04|3978.44|3978.44|3974.23|3974.23|0
1693494600000|2023-08-31 15:10:00|3978.22|3978.22|3976.85|3976.85|3978.22|3978.22|3974.31|3974.31|0
1693494900000|2023-08-31 15:15:00|3979.4|3979.4|3980.67|3980.67|3980.67|3980.67|3976.95|3976.95|0
1693495200000|2023-08-31 15:20:00|3980.31|3980.31|3980.11|3980.11|3980.31|3980.31|3978.84|3978.84|0
1693495500000|2023-08-31 15:25:00|3980.31|3980.31|3980.38|3980.38|3983.03|3983.03|3979.2|3979.2|0
1693552500000|2023-09-01 07:15:00|3956.71|3956.71|3956.96|3956.96|3959.81|3959.81|3955.69|3955.69|0
1693552800000|2023-09-01 07:20:00|3956.76|3956.76|3955.59|3955.59|3956.76|3956.76|3952.95|3952.95|0
1693553100000|2023-09-01 07:25:00|3955.76|3955.76|3961.82|3961.82|3961.95|3961.95|3955.39|3955.39|0
1693553400000|2023-09-01 07:30:00|3963.09|3963.09|3967.89|3967.89|3967.89|3967.89|3963.09|3963.09|0
1693553700000|2023-09-01 07:35:00|3966.62|3966.62|3964.27|3964.27|3966.82|3966.82|3964.27|3964.27|0
1693554000000|2023-09-01 07:40:00|3964.47|3964.47|3968.28|3968.28|3968.28|3968.28|3964.47|3964.47|0
1693554300000|2023-09-01 07:45:00|3972.1|3972.1|3973.57|3973.57|3974.84|3974.84|3972.1|3972.1|0
1693554600000|2023-09-01 07:50:00|3972.3|3972.3|3972.3|3972.3|3973.57|3973.57|3972.3|3972.3|0
1693554900000|2023-09-01 07:55:00|3973.57|3973.57|3976.11|3976.11|3976.11|3976.11|3973.57|3973.57|0
1693555200000|2023-09-01 08:00:00|3977.39|3977.39|3981.5|3981.5|3981.5|3981.5|3977.39|3977.39|0
1693555500000|2023-09-01 08:05:00|3977.68|3977.68|3977.68|3977.68|3977.68|3977.68|3976.41|3976.41|0
1693555800000|2023-09-01 08:10:00|3977.48|3977.48|3978.95|3978.95|3978.95|3978.95|3976.21|3976.21|0
1693556100000|2023-09-01 08:15:00|3977.68|3977.68|3975.27|3975.27|3977.68|3977.68|3975.14|3975.14|0
1693556400000|2023-09-01 08:20:00|3976.54|3976.54|3974|3974|3976.54|3976.54|3971.46|3971.46|0
1693556700000|2023-09-01 08:25:00|3975.27|3975.27|3974|3974|3975.27|3975.27|3974|3974|0
1693557000000|2023-09-01 08:30:00|3975.27|3975.27|3975.27|3975.27|3975.27|3975.27|3975.27|3975.27|0
1693557300000|2023-09-01 08:35:00|3976.54|3976.54|3978.89|3978.89|3978.89|3978.89|3976.35|3976.35|0
1693557900000|2023-09-01 08:45:00|3980.16|3980.16|3978.05|3978.05|3982.71|3982.71|3976.35|3976.35|0
1693558200000|2023-09-01 08:50:00|3979.32|3979.32|3979.52|3979.52|3980.79|3980.79|3979.32|3979.32|0
1693558500000|2023-09-01 08:55:00|3976.88|3976.88|3976.78|3976.78|3976.88|3976.88|3972.96|3972.96|0
1693558800000|2023-09-01 09:00:00|3978.05|3978.05|3979.32|3979.32|3979.32|3979.32|3978.05|3978.05|0
1693559100000|2023-09-01 09:05:00|3979.52|3979.52|3976.77|3976.77|3980.97|3980.97|3976.77|3976.77|0
1693559400000|2023-09-01 09:10:00|3976.57|3976.57|3979.67|3979.67|3979.67|3979.67|3976.57|3976.57|0
1693559700000|2023-09-01 09:15:00|3979.77|3979.77|3978.5|3978.5|3979.77|3979.77|3978.5|3978.5|0
1693560000000|2023-09-01 09:20:00|3978.7|3978.7|3980.5|3980.5|3981.77|3981.77|3978.7|3978.7|0
1693560300000|2023-09-01 09:25:00|3980.66|3980.66|3986.09|3986.09|3986.09|3986.09|3980.66|3980.66|0
1693560600000|2023-09-01 09:30:00|3986.18|3986.18|3989.27|3989.27|3989.67|3989.67|3986.18|3986.18|0
1693560900000|2023-09-01 09:35:00|3986.73|3986.73|3983.82|3983.82|3986.9|3986.9|3983.82|3983.82|0
1693561200000|2023-09-01 09:40:00|3981.28|3981.28|3979.81|3979.81|3983.82|3983.82|3979.81|3979.81|0
1693561500000|2023-09-01 09:45:00|3979.71|3979.71|3979.71|3979.71|3979.71|3979.71|3979.71|3979.71|0
1693561800000|2023-09-01 09:50:00|3978.44|3978.44|3977.17|3977.17|3978.44|3978.44|3977.17|3977.17|0
1693562100000|2023-09-01 09:55:00|3979.71|3979.71|3973.25|3973.25|3979.81|3979.81|3973.25|3973.25|0
1693562400000|2023-09-01 10:00:00|3974.53|3974.53|3974.04|3974.04|3979.23|3979.23|3974.04|3974.04|0
1693562700000|2023-09-01 10:05:00|3971.5|3971.5|3970.22|3970.22|3971.5|3971.5|3967.68|3967.68|0
1693563000000|2023-09-01 10:10:00|3971.5|3971.5|3968.95|3968.95|3971.5|3971.5|3968.95|3968.95|0
1693563300000|2023-09-01 10:15:00|3967.68|3967.68|3966.41|3966.41|3967.68|3967.68|3966.41|3966.41|0
1693563600000|2023-09-01 10:20:00|3965.14|3965.14|3965.14|3965.14|3965.14|3965.14|3965.14|3965.14|0
1693564200000|2023-09-01 10:30:00|3966.41|3966.41|3967.68|3967.68|3967.68|3967.68|3965.14|3965.14|0
1693564500000|2023-09-01 10:35:00|3967.88|3967.88|3971.45|3971.45|3971.45|3971.45|3967.88|3967.88|0
1693564800000|2023-09-01 10:40:00|3970.67|3970.67|3969.78|3969.78|3970.67|3970.67|3969.78|3969.78|0
1693565100000|2023-09-01 10:45:00|3968.51|3968.51|3966.94|3966.94|3968.51|3968.51|3965.67|3965.67|0
1693565400000|2023-09-01 10:50:00|3965.67|3965.67|3965.67|3965.67|3965.67|3965.67|3965.67|3965.67|0
1693565700000|2023-09-01 10:55:00|3964.4|3964.4|3965.67|3965.67|3965.67|3965.67|3964.4|3964.4|0
1693566000000|2023-09-01 11:00:00|3965.28|3965.28|3965.28|3965.28|3965.28|3965.28|3965.28|3965.28|0
1693566300000|2023-09-01 11:05:00|3965.45|3965.45|3964.76|3964.76|3965.45|3965.45|3964.56|3964.56|0
1693566600000|2023-09-01 11:10:00|3962.21|3962.21|3966.03|3966.03|3966.03|3966.03|3960.94|3960.94|0
1693566900000|2023-09-01 11:15:00|3966.39|3966.39|3966.39|3966.39|3966.39|3966.39|3966.39|3966.39|0
1693567200000|2023-09-01 11:20:00|3967.67|3967.67|3977.84|3977.84|3977.84|3977.84|3967.67|3967.67|0
1693567500000|2023-09-01 11:25:00|3976.57|3976.57|3971.1|3971.1|3976.57|3976.57|3971.1|3971.1|0
1693567800000|2023-09-01 11:30:00|3968.56|3968.56|3968.32|3968.32|3972.47|3972.47|3967.05|3967.05|0
1693568100000|2023-09-01 11:35:00|3965.78|3965.78|3969.69|3969.69|3969.69|3969.69|3965.78|3965.78|0
1693568400000|2023-09-01 11:40:00|3972.24|3972.24|3972.24|3972.24|3972.24|3972.24|3970.97|3970.97|0
1693568700000|2023-09-01 11:45:00|3970.97|3970.97|3966.08|3966.08|3970.97|3970.97|3964.8|3964.8|0
1693569000000|2023-09-01 11:50:00|3967.35|3967.35|3969.39|3969.39|3969.89|3969.89|3967.35|3967.35|0
1693569300000|2023-09-01 11:55:00|3968.12|3968.12|3966.55|3966.55|3969.39|3969.39|3964.3|3964.3|0
1693569600000|2023-09-01 12:00:00|3967.82|3967.82|3966.73|3966.73|3967.82|3967.82|3966.73|3966.73|0
1693569900000|2023-09-01 12:05:00|3966.54|3966.54|3964.49|3964.49|3966.93|3966.93|3964.49|3964.49|0
1693570200000|2023-09-01 12:10:00|3961.94|3961.94|3959.4|3959.4|3961.94|3961.94|3956.85|3956.85|0
1693570500000|2023-09-01 12:15:00|3959.5|3959.5|3959.59|3959.59|3959.59|3959.59|3957.05|3957.05|0
1693570800000|2023-09-01 12:20:00|3960.87|3960.87|3962.14|3962.14|3962.14|3962.14|3960.87|3960.87|0
1693571100000|2023-09-01 12:25:00|3961.97|3961.97|3961.06|3961.06|3961.97|3961.97|3960.7|3960.7|0
1693571400000|2023-09-01 12:30:00|3955.98|3955.98|3964.74|3964.74|3968.56|3968.56|3955.96|3955.96|0
1693571700000|2023-09-01 12:35:00|3966.01|3966.01|3963.27|3963.27|3966.01|3966.01|3960.34|3960.34|0
1693572000000|2023-09-01 12:40:00|3960.73|3960.73|3957.89|3957.89|3962|3962|3956.62|3956.62|0
1693572300000|2023-09-01 12:45:00|3957.79|3957.79|3961.34|3961.34|3961.34|3961.34|3957.53|3957.53|0
1693572600000|2023-09-01 12:50:00|3962.62|3962.62|3976.61|3976.61|3976.61|3976.61|3962.62|3962.62|0
1693572900000|2023-09-01 12:55:00|3979.15|3979.15|3974.06|3974.06|3979.15|3979.15|3972.79|3972.79|0
1693573200000|2023-09-01 13:00:00|3974.36|3974.36|3974.75|3974.75|3974.75|3974.75|3970.84|3970.84|0
1693573500000|2023-09-01 13:05:00|3974.55|3974.55|3976.59|3976.59|3976.59|3976.59|3973.28|3973.28|0
1693573800000|2023-09-01 13:10:00|3981.68|3981.68|3976.49|3976.49|3981.68|3981.68|3973.95|3973.95|0
1693574100000|2023-09-01 13:15:00|3976.31|3976.31|3970.56|3970.56|3976.31|3976.31|3967.31|3967.31|0
1693574400000|2023-09-01 13:20:00|3971.84|3971.84|3968.72|3968.72|3976.64|3976.64|3968.72|3968.72|0
1693574700000|2023-09-01 13:25:00|3971.26|3971.26|3969.38|3969.38|3975.58|3975.58|3969.38|3969.38|0
1693575000000|2023-09-01 13:30:00|3969.19|3969.19|3971.49|3971.49|3974.27|3974.27|3969.19|3969.19|0
1693575300000|2023-09-01 13:35:00|3970.22|3970.22|3959.75|3959.75|3970.22|3970.22|3958.48|3958.48|0
1693575600000|2023-09-01 13:40:00|3961.02|3961.02|3967.31|3967.31|3967.31|3967.31|3959.57|3959.57|0
1693575900000|2023-09-01 13:45:00|3966.04|3966.04|3959.78|3959.78|3966.04|3966.04|3954.59|3954.59|0
1693576200000|2023-09-01 13:50:00|3958.51|3958.51|3957.04|3957.04|3958.51|3958.51|3953.22|3953.22|0
1693576500000|2023-09-01 13:55:00|3958.31|3958.31|3964.76|3964.76|3967.31|3967.31|3957.04|3957.04|0
1693576800000|2023-09-01 14:00:00|3960.95|3960.95|3965.26|3965.26|3967.8|3967.8|3956.56|3956.56|0
1693577100000|2023-09-01 14:05:00|3969.07|3969.07|3972.92|3972.92|3973.42|3973.42|3967.8|3967.8|0
1693577400000|2023-09-01 14:10:00|3971.65|3971.65|3971.4|3971.4|3975.46|3975.46|3971.4|3971.4|0
1693577700000|2023-09-01 14:15:00|3972.68|3972.68|3973.36|3973.36|3973.86|3973.86|3968.78|3968.78|0
1693578000000|2023-09-01 14:20:00|3974.64|3974.64|3969.88|3969.88|3974.97|3974.97|3969.88|3969.88|0
1693578300000|2023-09-01 14:25:00|3971.15|3971.15|3976.34|3976.34|3976.34|3976.34|3967.34|3967.34|0
1693578600000|2023-09-01 14:30:00|3975.07|3975.07|3969.78|3969.78|3975.07|3975.07|3968.51|3968.51|0
1693578900000|2023-09-01 14:35:00|3972.33|3972.33|3976.14|3976.14|3976.14|3976.14|3972.33|3972.33|0
1693579200000|2023-09-01 14:40:00|3974.87|3974.87|3975.95|3975.95|3975.95|3975.95|3972.13|3972.13|0
1693579500000|2023-09-01 14:45:00|3974.68|3974.68|3972.69|3972.69|3974.71|3974.71|3971.42|3971.42|0
1693579800000|2023-09-01 14:50:00|3973.96|3973.96|3973.96|3973.96|3977.78|3977.78|3973.96|3973.96|0
1693580100000|2023-09-01 14:55:00|3973.86|3973.86|3975.83|3975.83|3975.83|3975.83|3973.29|3973.29|0
1693580400000|2023-09-01 15:00:00|3977.1|3977.1|3978.38|3978.38|3978.47|3978.47|3975.83|3975.83|0
1693580700000|2023-09-01 15:05:00|3978.56|3978.56|3978.28|3978.28|3980.91|3980.91|3978.18|3978.18|0
1693581000000|2023-09-01 15:10:00|3978.38|3978.38|3973.33|3973.33|3978.61|3978.61|3973.33|3973.33|0
1693581300000|2023-09-01 15:15:00|3973.23|3973.23|3978.71|3978.71|3978.71|3978.71|3973.23|3973.23|0
1693581600000|2023-09-01 15:20:00|3978.54|3978.54|3977.44|3977.44|3979.98|3979.98|3975.73|3975.73|0
1693581900000|2023-09-01 15:25:00|3976.17|3976.17|3970.52|3970.52|3976.26|3976.26|3970.52|3970.52|0
1693811700000|2023-09-04 07:15:00|4002.66|4002.66|3999.83|3999.83|4002.66|4002.66|3999.83|3999.83|0
1693812000000|2023-09-04 07:20:00|3997.28|3997.28|4001.38|4001.38|4002.65|4002.65|3997.08|3997.08|0
1693812300000|2023-09-04 07:25:00|4002.65|4002.65|4000.88|4000.88|4002.65|4002.65|4000.88|4000.88|0
1693812600000|2023-09-04 07:30:00|3999.61|3999.61|4012.53|4012.53|4013.8|4013.8|3999.61|3999.61|0
1693812900000|2023-09-04 07:35:00|4012.23|4012.23|4016.25|4016.25|4016.25|4016.25|4012.23|4012.23|0
1693813200000|2023-09-04 07:40:00|4012.43|4012.43|4013.98|4013.98|4013.98|4013.98|4011.26|4011.26|0
1693813500000|2023-09-04 07:45:00|4012.71|4012.71|4010.1|4010.1|4016.16|4016.16|4010.1|4010.1|0
1693813800000|2023-09-04 07:50:00|4011.37|4011.37|4010|4010|4012.84|4012.84|4004.91|4004.91|0
1693814100000|2023-09-04 07:55:00|4012.54|4012.54|4012.54|4012.54|4012.54|4012.54|4012.54|4012.54|0
1693814400000|2023-09-04 08:00:00|4012.84|4012.84|4007.75|4007.75|4012.94|4012.94|4007.75|4007.75|0
1693814700000|2023-09-04 08:05:00|4007.65|4007.65|4008.93|4008.93|4008.93|4008.93|4007.65|4007.65|0
1693815000000|2023-09-04 08:10:00|4007.65|4007.65|4010.2|4010.2|4010.2|4010.2|4007.65|4007.65|0
1693815300000|2023-09-04 08:15:00|4011.47|4011.47|4012.74|4012.74|4012.74|4012.74|4011.47|4011.47|0
1693815600000|2023-09-04 08:20:00|4014.01|4014.01|4020.57|4020.57|4021.84|4021.84|4014.01|4014.01|0
1693815900000|2023-09-04 08:25:00|4020.37|4020.37|4023.46|4023.46|4023.46|4023.46|4020.37|4020.37|0
1693816200000|2023-09-04 08:30:00|4022.19|4022.19|4019.45|4019.45|4022.19|4022.19|4019.45|4019.45|0
1693816500000|2023-09-04 08:35:00|4019.25|4019.25|4020.89|4020.89|4020.89|4020.89|4018.35|4018.35|0
1693816800000|2023-09-04 08:40:00|4021.28|4021.28|4021.28|4021.28|4021.28|4021.28|4021.28|4021.28|0
1693817100000|2023-09-04 08:45:00|4021.38|4021.38|4018.84|4018.84|4021.38|4021.38|4017.57|4017.57|0
1693817400000|2023-09-04 08:50:00|4019.02|4019.02|4017.65|4017.65|4020.29|4020.29|4017.65|4017.65|0
1693817700000|2023-09-04 08:55:00|4020.19|4020.19|4021.47|4021.47|4022.74|4022.74|4020.19|4020.19|0
1693818000000|2023-09-04 09:00:00|4021.56|4021.56|4022.74|4022.74|4024.11|4024.11|4021.47|4021.47|0
1693818300000|2023-09-04 09:05:00|4021.47|4021.47|4025.28|4025.28|4025.28|4025.28|4020.19|4020.19|0
1693818600000|2023-09-04 09:10:00|4024.01|4024.01|4020.97|4020.97|4024.01|4024.01|4020.88|4020.88|0
1693818900000|2023-09-04 09:15:00|4019.7|4019.7|4022.54|4022.54|4022.54|4022.54|4018.63|4018.63|0
1693819200000|2023-09-04 09:20:00|4025.08|4025.08|4025.08|4025.08|4025.08|4025.08|4025.08|4025.08|0
1693819500000|2023-09-04 09:25:00|4023.81|4023.81|4023.81|4023.81|4026.36|4026.36|4023.81|4023.81|0
1693819800000|2023-09-04 09:30:00|4022.54|4022.54|4022.4|4022.4|4025.38|4025.38|4022.4|4022.4|0
1693820100000|2023-09-04 09:35:00|4018.59|4018.59|4018.59|4018.59|4022.4|4022.4|4014.77|4014.77|0
1693820400000|2023-09-04 09:40:00|4017.32|4017.32|4012.23|4012.23|4017.32|4017.32|4012.23|4012.23|0
1693820700000|2023-09-04 09:45:00|4012.06|4012.06|4010.3|4010.3|4012.06|4012.06|4007.75|4007.75|0
1693821000000|2023-09-04 09:50:00|4010.1|4010.1|4010|4010|4010.1|4010.1|4008.73|4008.73|0
1693821300000|2023-09-04 09:55:00|4007.46|4007.46|4006.01|4006.01|4007.46|4007.46|4003.46|4003.46|0
1693821600000|2023-09-04 10:00:00|4005.91|4005.91|4012.37|4012.37|4013.64|4013.64|4005.91|4005.91|0
1693821900000|2023-09-04 10:05:00|4012.46|4012.46|4010.21|4010.21|4012.56|4012.56|4010.02|4010.02|0
1693822200000|2023-09-04 10:10:00|4008.94|4008.94|4002.58|4002.58|4008.94|4008.94|4002.58|4002.58|0
1693822500000|2023-09-04 10:15:00|4001.31|4001.31|4003.85|4003.85|4003.85|4003.85|4001.31|4001.31|0
1693822800000|2023-09-04 10:20:00|4002.58|4002.58|4000.04|4000.04|4002.58|4002.58|4000.04|4000.04|0
1693823100000|2023-09-04 10:25:00|4002.58|4002.58|4001.68|4001.68|4002.58|4002.58|4001.31|4001.31|0
1693823400000|2023-09-04 10:30:00|3999.13|3999.13|4004.22|4004.22|4004.22|4004.22|3997.86|3997.86|0
1693823700000|2023-09-04 10:35:00|4004.39|4004.39|4003.18|4003.18|4004.39|4004.39|4003.11|4003.11|0
1693824000000|2023-09-04 10:40:00|4004.45|4004.45|4002.08|4002.08|4004.45|4004.45|4002.08|4002.08|0
1693824300000|2023-09-04 10:45:00|4000.8|4000.8|3996.99|3996.99|4000.8|4000.8|3996.99|3996.99|0
1693824600000|2023-09-04 10:50:00|3997.09|3997.09|3994.35|3994.35|3997.09|3997.09|3994.35|3994.35|0
1693824900000|2023-09-04 10:55:00|3995.62|3995.62|3995.62|3995.62|3995.62|3995.62|3995.62|3995.62|0
1693825200000|2023-09-04 11:00:00|3994.35|3994.35|3995.72|3995.72|3996.79|3996.79|3994.25|3994.25|0
1693825800000|2023-09-04 11:10:00|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|0
1693826100000|2023-09-04 11:15:00|3995.72|3995.72|3997.07|3997.07|3997.07|3997.07|3994.44|3994.44|0
1693826400000|2023-09-04 11:20:00|3993.26|3993.26|3987.87|3987.87|3993.26|3993.26|3987.54|3987.54|0
1693826700000|2023-09-04 11:25:00|3989.15|3989.15|3990.42|3990.42|3991.69|3991.69|3987.87|3987.87|0
1693827000000|2023-09-04 11:30:00|3991.69|3991.69|3989.18|3989.18|3991.69|3991.69|3989.18|3989.18|0
1693827300000|2023-09-04 11:35:00|3990.45|3990.45|3988.2|3988.2|3990.74|3990.74|3988.2|3988.2|0
1693827600000|2023-09-04 11:40:00|3988.02|3988.02|3988.2|3988.2|3988.2|3988.2|3988.02|3988.02|0
1693827900000|2023-09-04 11:45:00|3986.93|3986.93|3984.38|3984.38|3986.93|3986.93|3984.38|3984.38|0
1693828200000|2023-09-04 11:50:00|3983.11|3983.11|3981.74|3981.74|3983.11|3983.11|3981.64|3981.64|0
1693828500000|2023-09-04 11:55:00|3983.01|3983.01|3991.92|3991.92|3993.29|3993.29|3983.01|3983.01|0
1693828800000|2023-09-04 12:00:00|3993.19|3993.19|3989.37|3989.37|3993.19|3993.19|3989.37|3989.37|0
1693829100000|2023-09-04 12:05:00|3989.19|3989.19|3983.91|3983.91|3989.19|3989.19|3983.91|3983.91|0
1693829400000|2023-09-04 12:10:00|3982.63|3982.63|3982.63|3982.63|3982.63|3982.63|3980.09|3980.09|0
1693829700000|2023-09-04 12:15:00|3985.18|3985.18|3983.91|3983.91|3985.28|3985.28|3983.91|3983.91|0
1693830000000|2023-09-04 12:20:00|3982.63|3982.63|3982.54|3982.54|3985.08|3985.08|3982.54|3982.54|0
1693830300000|2023-09-04 12:25:00|3982.7|3982.7|3982.97|3982.97|3982.97|3982.97|3982.51|3982.51|0
1693830600000|2023-09-04 12:30:00|3981.7|3981.7|3977.88|3977.88|3981.7|3981.7|3977.88|3977.88|0
1693830900000|2023-09-04 12:35:00|3976.61|3976.61|3978.69|3978.69|3979.15|3979.15|3976.61|3976.61|0
1693831200000|2023-09-04 12:40:00|3976.15|3976.15|3973.41|3973.41|3976.15|3976.15|3973.41|3973.41|0
1693831500000|2023-09-04 12:45:00|3974.68|3974.68|3973.24|3973.24|3977.22|3977.22|3970.69|3970.69|0
1693831800000|2023-09-04 12:50:00|3971.97|3971.97|3973.42|3973.42|3974.5|3974.5|3970.69|3970.69|0
1693832100000|2023-09-04 12:55:00|3972.15|3972.15|3970.48|3970.48|3973.13|3973.13|3970.48|3970.48|0
1693832400000|2023-09-04 13:00:00|3969.21|3969.21|3970.29|3970.29|3973.03|3973.03|3969.21|3969.21|0
1693832700000|2023-09-04 13:05:00|3969.02|3969.02|3969.99|3969.99|3970.09|3970.09|3967.55|3967.55|0
1693833000000|2023-09-04 13:10:00|3968.72|3968.72|3967.45|3967.45|3971.26|3971.26|3966.18|3966.18|0
1693833300000|2023-09-04 13:15:00|3966.18|3966.18|3964.41|3964.41|3966.18|3966.18|3963.14|3963.14|0
1693833600000|2023-09-04 13:20:00|3963.14|3963.14|3960.68|3960.68|3965.77|3965.77|3960.68|3960.68|0
1693833900000|2023-09-04 13:25:00|3961.95|3961.95|3960.78|3960.78|3963.13|3963.13|3959.31|3959.31|0
1693834200000|2023-09-04 13:30:00|3963.32|3963.32|3959.21|3959.21|3968.41|3968.41|3959.21|3959.21|0
1693834500000|2023-09-04 13:35:00|3960.48|3960.48|3957.84|3957.84|3963.03|3963.03|3955.4|3955.4|0
1693834800000|2023-09-04 13:40:00|3954.03|3954.03|3955.69|3955.69|3955.69|3955.69|3952.95|3952.95|0
1693835100000|2023-09-04 13:45:00|3954.42|3954.42|3951.43|3951.43|3955.79|3955.79|3951.43|3951.43|0
1693835400000|2023-09-04 13:50:00|3950.15|3950.15|3953.97|3953.97|3953.97|3953.97|3947.61|3947.61|0
1693835700000|2023-09-04 13:55:00|3952.7|3952.7|3948.59|3948.59|3952.7|3952.7|3948.59|3948.59|0
1693836000000|2023-09-04 14:00:00|3947.32|3947.32|3943.4|3943.4|3947.32|3947.32|3943.4|3943.4|0
1693836300000|2023-09-04 14:05:00|3943.24|3943.24|3940.51|3940.51|3943.24|3943.24|3939.24|3939.24|0
1693836600000|2023-09-04 14:10:00|3943.05|3943.05|3941.58|3941.58|3945.6|3945.6|3937.77|3937.77|0
1693836900000|2023-09-04 14:15:00|3940.31|3940.31|3933.95|3933.95|3940.31|3940.31|3930.14|3930.14|0
1693837200000|2023-09-04 14:20:00|3933.85|3933.85|3928.57|3928.57|3933.85|3933.85|3928.57|3928.57|0
1693837500000|2023-09-04 14:25:00|3929.84|3929.84|3926.01|3926.01|3933.66|3933.66|3925.83|3925.83|0
1693837800000|2023-09-04 14:30:00|3925.81|3925.81|3926.72|3926.72|3929.93|3929.93|3924.35|3924.35|0
1693838100000|2023-09-04 14:35:00|3926.63|3926.63|3926.11|3926.11|3927.9|3927.9|3926.11|3926.11|0
1693838400000|2023-09-04 14:40:00|3927.38|3927.38|3927.58|3927.58|3927.58|3927.58|3925.03|3925.03|0
1693838700000|2023-09-04 14:45:00|3926.31|3926.31|3923.37|3923.37|3926.31|3926.31|3923.37|3923.37|0
1693839000000|2023-09-04 14:50:00|3920.83|3920.83|3920.66|3920.66|3922.1|3922.1|3918.11|3918.11|0
1693839300000|2023-09-04 14:55:00|3919.39|3919.39|3920.49|3920.49|3920.49|3920.49|3916.68|3916.68|0
1693839600000|2023-09-04 15:00:00|3919.22|3919.22|3923.92|3923.92|3924.31|3924.31|3919.22|3919.22|0
1693839900000|2023-09-04 15:05:00|3922.64|3922.64|3920.1|3920.1|3922.64|3922.64|3917.56|3917.56|0
1693840200000|2023-09-04 15:10:00|3921.37|3921.37|3925.19|3925.19|3925.19|3925.19|3921.37|3921.37|0
1693840500000|2023-09-04 15:15:00|3923.92|3923.92|3921.47|3921.47|3923.92|3923.92|3918.83|3918.83|0
1693840800000|2023-09-04 15:20:00|3920.2|3920.2|3919.26|3919.26|3920.71|3920.71|3918.17|3918.17|0
1693841100000|2023-09-04 15:25:00|3920.53|3920.53|3915.18|3915.18|3920.53|3920.53|3913.97|3913.97|0
1693898100000|2023-09-05 07:15:00|3753.05|3753.05|3739.26|3739.26|3763.82|3763.82|3739.26|3739.26|0
1693898400000|2023-09-05 07:20:00|3740.53|3740.53|3738|3738|3745.43|3745.43|3728.21|3728.21|0
1693898700000|2023-09-05 07:25:00|3739.27|3739.27|3747.84|3747.84|3754.2|3754.2|3729.1|3729.1|0
1693899000000|2023-09-05 07:30:00|3750.39|3750.39|3746.86|3746.86|3753.22|3753.22|3745.1|3745.1|0
1693899300000|2023-09-05 07:35:00|3748.14|3748.14|3743.22|3743.22|3749.58|3749.58|3741.94|3741.94|0
1693899600000|2023-09-05 07:40:00|3741.94|3741.94|3749.09|3749.09|3752.61|3752.61|3741.16|3741.16|0
1693899900000|2023-09-05 07:45:00|3746.55|3746.55|3733.73|3733.73|3747.82|3747.82|3733.73|3733.73|0
1693900200000|2023-09-05 07:50:00|3737.54|3737.54|3740.38|3740.38|3745.18|3745.18|3736.27|3736.27|0
1693900500000|2023-09-05 07:55:00|3739.11|3739.11|3720.91|3720.91|3739.11|3739.11|3712.01|3712.01|0
1693900800000|2023-09-05 08:00:00|3719.64|3719.64|3720.91|3720.91|3720.91|3720.91|3714.55|3714.55|0
1693901100000|2023-09-05 08:05:00|3722.18|3722.18|3724.73|3724.73|3731.09|3731.09|3722.18|3722.18|0
1693901400000|2023-09-05 08:10:00|3723.45|3723.45|3720.91|3720.91|3724.73|3724.73|3720.91|3720.91|0
1693901700000|2023-09-05 08:15:00|3722.18|3722.18|3728.64|3728.64|3728.64|3728.64|3720.91|3720.91|0
1693902000000|2023-09-05 08:20:00|3729.91|3729.91|3736.27|3736.27|3736.27|3736.27|3729.91|3729.91|0
1693902300000|2023-09-05 08:25:00|3737.54|3737.54|3753.4|3753.4|3753.4|3753.4|3737.54|3737.54|0
1693902600000|2023-09-05 08:30:00|3754.67|3754.67|3772.48|3772.48|3773.75|3773.75|3752.13|3752.13|0
1693902900000|2023-09-05 08:35:00|3773.75|3773.75|3789.01|3789.01|3792.83|3792.83|3772.48|3772.48|0
1693903200000|2023-09-05 08:40:00|3790.28|3790.28|3824.81|3824.81|3824.81|3824.81|3790.28|3790.28|0
1693903500000|2023-09-05 08:45:00|3822.27|3822.27|3850.25|3850.25|3851.52|3851.52|3810.82|3810.82|0
1693903800000|2023-09-05 08:50:00|3848.98|3848.98|3840.07|3840.07|3854.06|3854.06|3827.35|3827.35|0
1693904100000|2023-09-05 08:55:00|3842.62|3842.62|3842.62|3842.62|3848.98|3848.98|3831.17|3831.17|0
1693904400000|2023-09-05 09:00:00|3843.12|3843.12|3835.12|3835.12|3846.77|3846.77|3835.12|3835.12|0
1693904700000|2023-09-05 09:05:00|3836.39|3836.39|3823.67|3823.67|3837.67|3837.67|3823.67|3823.67|0
1693905000000|2023-09-05 09:10:00|3823.77|3823.77|3821.23|3821.23|3823.77|3823.77|3817.41|3817.41|0
1693905300000|2023-09-05 09:15:00|3819.96|3819.96|3830.15|3830.15|3836.69|3836.69|3816.34|3816.34|0
1693905600000|2023-09-05 09:20:00|3830.24|3830.24|3830.62|3830.62|3832.99|3832.99|3826.63|3826.63|0
1693905900000|2023-09-05 09:25:00|3834.44|3834.44|3856.06|3856.06|3859.88|3859.88|3834.44|3834.44|0
1693906200000|2023-09-05 09:30:00|3854.79|3854.79|3858.02|3858.02|3860.57|3860.57|3854.79|3854.79|0
1693906500000|2023-09-05 09:35:00|3859.3|3859.3|3863.41|3863.41|3865.75|3865.75|3855.77|3855.77|0
1693906800000|2023-09-05 09:40:00|3855.77|3855.77|3853.43|3853.43|3864.68|3864.68|3853.43|3853.43|0
1693907100000|2023-09-05 09:45:00|3852.15|3852.15|3862.13|3862.13|3864.68|3864.68|3852.15|3852.15|0
1693907400000|2023-09-05 09:50:00|3863.41|3863.41|3864.59|3864.59|3867.14|3867.14|3860.68|3860.68|0
1693907700000|2023-09-05 09:55:00|3863.32|3863.32|3874.6|3874.6|3878.42|3878.42|3861.88|3861.88|0
1693908000000|2023-09-05 10:00:00|3878.42|3878.42|3879.59|3879.59|3883.41|3883.41|3875.78|3875.78|0
1693908300000|2023-09-05 10:05:00|3878.32|3878.32|3877.05|3877.05|3880.86|3880.86|3871.96|3871.96|0
1693908600000|2023-09-05 10:10:00|3878.32|3878.32|3879.8|3879.8|3882.44|3882.44|3878.32|3878.32|0
1693908900000|2023-09-05 10:15:00|3879.5|3879.5|3879.6|3879.6|3882.04|3882.04|3878.33|3878.33|0
1693909200000|2023-09-05 10:20:00|3880.87|3880.87|3888.5|3888.5|3888.5|3888.5|3880.87|3880.87|0
1693909500000|2023-09-05 10:25:00|3887.23|3887.23|3881.17|3881.17|3889.77|3889.77|3881.17|3881.17|0
1693909800000|2023-09-05 10:30:00|3879.89|3879.89|3877.35|3877.35|3879.89|3879.89|3876.08|3876.08|0
1693910100000|2023-09-05 10:35:00|3878.62|3878.62|3877.35|3877.35|3878.62|3878.62|3874.81|3874.81|0
1693910400000|2023-09-05 10:40:00|3878.62|3878.62|3886.55|3886.55|3887.82|3887.82|3876.37|3876.37|0
1693910700000|2023-09-05 10:45:00|3885.28|3885.28|3878.52|3878.52|3885.28|3885.28|3877.25|3877.25|0
1693911000000|2023-09-05 10:50:00|3879.8|3879.8|3878.52|3878.52|3879.8|3879.8|3877.25|3877.25|0
1693911300000|2023-09-05 10:55:00|3879.8|3879.8|3880.09|3880.09|3880.09|3880.09|3876.27|3876.27|0
1693911600000|2023-09-05 11:00:00|3881.36|3881.36|3880.09|3880.09|3885.18|3885.18|3878.82|3878.82|0
1693911900000|2023-09-05 11:05:00|3878.82|3878.82|3876.44|3876.44|3878.82|3878.82|3876.44|3876.44|0
1693912200000|2023-09-05 11:10:00|3877.71|3877.71|3874.19|3874.19|3881.53|3881.53|3871.65|3871.65|0
1693912500000|2023-09-05 11:15:00|3875.46|3875.46|3853.94|3853.94|3875.46|3875.46|3848.85|3848.85|0
1693912800000|2023-09-05 11:20:00|3853.84|3853.84|3857.46|3857.46|3862.55|3862.55|3853.84|3853.84|0
1693913100000|2023-09-05 11:25:00|3858.73|3858.73|3857.46|3857.46|3858.73|3858.73|3856.19|3856.19|0
1693913400000|2023-09-05 11:30:00|3858.73|3858.73|3834.56|3834.56|3858.73|3858.73|3834.56|3834.56|0
1693913700000|2023-09-05 11:35:00|3835.84|3835.84|3844.74|3844.74|3844.74|3844.74|3834.56|3834.56|0
1693914000000|2023-09-05 11:40:00|3846.01|3846.01|3842.87|3842.87|3860.19|3860.19|3842.87|3842.87|0
1693914300000|2023-09-05 11:45:00|3841.6|3841.6|3836.61|3836.61|3841.6|3841.6|3836.51|3836.51|0
1693914600000|2023-09-05 11:50:00|3835.34|3835.34|3836.33|3836.33|3840.14|3840.14|3833.97|3833.97|0
1693914900000|2023-09-05 11:55:00|3832.51|3832.51|3828.7|3828.7|3832.51|3832.51|3821.06|3821.06|0
1693915200000|2023-09-05 12:00:00|3828.6|3828.6|3815.91|3815.91|3828.6|3828.6|3814.64|3814.64|0
1693915500000|2023-09-05 12:05:00|3814.64|3814.64|3821.16|3821.16|3821.16|3821.16|3814.64|3814.64|0
1693915800000|2023-09-05 12:10:00|3822.43|3822.43|3822.83|3822.83|3826.25|3826.25|3822.43|3822.43|0
1693916100000|2023-09-05 12:15:00|3820.28|3820.28|3816.17|3816.17|3820.68|3820.68|3811.48|3811.48|0
1693916400000|2023-09-05 12:20:00|3818.72|3818.72|3823.8|3823.8|3827.62|3827.62|3816.17|3816.17|0
1693916700000|2023-09-05 12:25:00|3821.26|3821.26|3819.99|3819.99|3821.26|3821.26|3814.9|3814.9|0
1693917000000|2023-09-05 12:30:00|3818.72|3818.72|3818.72|3818.72|3818.72|3818.72|3814.9|3814.9|0
1693917300000|2023-09-05 12:35:00|3817.45|3817.45|3816.34|3816.34|3817.45|3817.45|3813.63|3813.63|0
1693917600000|2023-09-05 12:40:00|3815.07|3815.07|3821.82|3821.82|3821.82|3821.82|3813.8|3813.8|0
1693917900000|2023-09-05 12:45:00|3823.09|3823.09|3839.92|3839.92|3839.92|3839.92|3823.09|3823.09|0
1693918200000|2023-09-05 12:50:00|3840.09|3840.09|3833.73|3833.73|3840.09|3840.09|3833.73|3833.73|0
1693918500000|2023-09-05 12:55:00|3835|3835|3841.56|3841.56|3850.46|3850.46|3835|3835|0
1693918800000|2023-09-05 13:00:00|3842.83|3842.83|3833.93|3833.93|3842.83|3842.83|3833.93|3833.93|0
1693919100000|2023-09-05 13:05:00|3832.65|3832.65|3830.11|3830.11|3832.65|3832.65|3827.57|3827.57|0
1693919400000|2023-09-05 13:10:00|3831.38|3831.38|3829.33|3829.33|3831.87|3831.87|3827.57|3827.57|0
1693919700000|2023-09-05 13:15:00|3829.53|3829.53|3816.78|3816.78|3829.53|3829.53|3816.78|3816.78|0
1693920000000|2023-09-05 13:20:00|3818.05|3818.05|3816.78|3816.78|3818.05|3818.05|3814.23|3814.23|0
1693920300000|2023-09-05 13:25:00|3818.05|3818.05|3819.03|3819.03|3823.24|3823.24|3815.51|3815.51|0
1693920600000|2023-09-05 13:30:00|3819.12|3819.12|3817.85|3817.85|3822.94|3822.94|3815.31|3815.31|0
1693920900000|2023-09-05 13:35:00|3816.58|3816.58|3816.22|3816.22|3820.03|3820.03|3814.94|3814.94|0
1693921200000|2023-09-05 13:40:00|3817.49|3817.49|3814.55|3814.55|3818.76|3818.76|3814.55|3814.55|0
1693921500000|2023-09-05 13:45:00|3815.82|3815.82|3814.65|3814.65|3817.19|3817.19|3814.55|3814.55|0
1693921800000|2023-09-05 13:50:00|3815.92|3815.92|3813.38|3813.38|3819.74|3819.74|3813.38|3813.38|0
1693922100000|2023-09-05 13:55:00|3812.11|3812.11|3817|3817|3817.19|3817.19|3810.83|3810.83|0
1693922400000|2023-09-05 14:00:00|3815.72|3815.72|3793.74|3793.74|3817|3817|3791.39|3791.39|0
1693922700000|2023-09-05 14:05:00|3795.01|3795.01|3790.6|3790.6|3796.28|3796.28|3787.28|3787.28|0
1693923000000|2023-09-05 14:10:00|3791.88|3791.88|3789.98|3789.98|3797.06|3797.06|3789.61|3789.61|0
1693923300000|2023-09-05 14:15:00|3789.68|3789.68|3797.61|3797.61|3802.7|3802.7|3789.68|3789.68|0
1693923600000|2023-09-05 14:20:00|3796.34|3796.34|3815.51|3815.51|3815.51|3815.51|3796.34|3796.34|0
1693923900000|2023-09-05 14:25:00|3815.35|3815.35|3817.79|3817.79|3822.88|3822.88|3815.35|3815.35|0
1693924200000|2023-09-05 14:30:00|3819.07|3819.07|3830.46|3830.46|3830.46|3830.46|3819.07|3819.07|0
1693924500000|2023-09-05 14:35:00|3831.73|3831.73|3830.07|3830.07|3835.55|3835.55|3830.07|3830.07|0
1693924800000|2023-09-05 14:40:00|3831.34|3831.34|3837.8|3837.8|3837.8|3837.8|3831.34|3831.34|0
1693925100000|2023-09-05 14:45:00|3837.89|3837.89|3827.26|3827.26|3839.17|3839.17|3820.9|3820.9|0
1693925400000|2023-09-05 14:50:00|3828.53|3828.53|3836.36|3836.36|3836.36|3836.36|3825.98|3825.98|0
1693925700000|2023-09-05 14:55:00|3835.08|3835.08|3832.84|3832.84|3836.65|3836.65|3831.56|3831.56|0
1693926000000|2023-09-05 15:00:00|3833.02|3833.02|3823.05|3823.05|3834.3|3834.3|3820.31|3820.31|0
1693926300000|2023-09-05 15:05:00|3821.78|3821.78|3822.19|3822.19|3826.87|3826.87|3821.78|3821.78|0
1693926600000|2023-09-05 15:10:00|3820.92|3820.92|3823.91|3823.91|3825.03|3825.03|3820.92|3820.92|0
1693926900000|2023-09-05 15:15:00|3826.45|3826.45|3824.85|3824.85|3826.45|3826.45|3822.44|3822.44|0
1693927200000|2023-09-05 15:20:00|3827.4|3827.4|3827.85|3827.85|3832.32|3832.32|3825.96|3825.96|0
1693927500000|2023-09-05 15:25:00|3829.12|3829.12|3819.99|3819.99|3831.76|3831.76|3819.44|3819.44|0
1693984500000|2023-09-06 07:15:00|3778.77|3778.77|3777.74|3777.74|3785.13|3785.13|3777.74|3777.74|0
1693984800000|2023-09-06 07:20:00|3779.01|3779.01|3779.4|3779.4|3781.65|3781.65|3779.01|3779.01|0
1693985100000|2023-09-06 07:25:00|3776.86|3776.86|3781.85|3781.85|3783.22|3783.22|3776.86|3776.86|0
1693985400000|2023-09-06 07:30:00|3783.12|3783.12|3782.77|3782.77|3784.39|3784.39|3781.16|3781.16|0
1693985700000|2023-09-06 07:35:00|3784.04|3784.04|3777.97|3777.97|3785.31|3785.31|3771.32|3771.32|0
1693986000000|2023-09-06 07:40:00|3778.07|3778.07|3784.43|3784.43|3784.43|3784.43|3778.07|3778.07|0
1693986300000|2023-09-06 07:45:00|3786.97|3786.97|3784.53|3784.53|3788.34|3788.34|3783.26|3783.26|0
1693986600000|2023-09-06 07:50:00|3783.26|3783.26|3780.52|3780.52|3783.26|3783.26|3780.52|3780.52|0
1693986900000|2023-09-06 07:55:00|3780.32|3780.32|3785.6|3785.6|3785.6|3785.6|3780.32|3780.32|0
1693987200000|2023-09-06 08:00:00|3784.33|3784.33|3788.54|3788.54|3792.36|3792.36|3784.33|3784.33|0
1693987500000|2023-09-06 08:05:00|3789.81|3789.81|3796.96|3796.96|3796.96|3796.96|3789.81|3789.81|0
1693987800000|2023-09-06 08:10:00|3798.23|3798.23|3792.98|3792.98|3803.15|3803.15|3792.98|3792.98|0
1693988100000|2023-09-06 08:15:00|3790.43|3790.43|3800.51|3800.51|3800.9|3800.9|3789.16|3789.16|0
1693988400000|2023-09-06 08:20:00|3800.31|3800.31|3803.25|3803.25|3804.52|3804.52|3799.04|3799.04|0
1693988700000|2023-09-06 08:25:00|3801.98|3801.98|3800.71|3800.71|3801.98|3801.98|3800.71|3800.71|0
1693989000000|2023-09-06 08:30:00|3799.44|3799.44|3804.42|3804.42|3804.52|3804.52|3799.44|3799.44|0
1693989300000|2023-09-06 08:35:00|3805.7|3805.7|3801.88|3801.88|3805.7|3805.7|3801.88|3801.88|0
1693989600000|2023-09-06 08:40:00|3800.61|3800.61|3803.15|3803.15|3803.15|3803.15|3800.61|3800.61|0
1693989900000|2023-09-06 08:45:00|3804.42|3804.42|3808.24|3808.24|3809.51|3809.51|3804.42|3804.42|0
1693990200000|2023-09-06 08:50:00|3808.54|3808.54|3810.1|3810.1|3813.72|3813.72|3808.54|3808.54|0
1693990500000|2023-09-06 08:55:00|3810.2|3810.2|3815.29|3815.29|3816.56|3816.56|3810.2|3810.2|0
1693990800000|2023-09-06 09:00:00|3814.02|3814.02|3818.2|3818.2|3821.85|3821.85|3814.02|3814.02|0
1693991100000|2023-09-06 09:05:00|3816.92|3816.92|3820.74|3820.74|3820.74|3820.74|3815.65|3815.65|0
1693991400000|2023-09-06 09:10:00|3819.47|3819.47|3816.76|3816.76|3819.47|3819.47|3812.94|3812.94|0
1693991700000|2023-09-06 09:15:00|3818.03|3818.03|3819.69|3819.69|3819.69|3819.69|3818.03|3818.03|0
1693992000000|2023-09-06 09:20:00|3823.51|3823.51|3827.72|3827.72|3827.72|3827.72|3823.51|3823.51|0
1693992300000|2023-09-06 09:25:00|3825.18|3825.18|3823.9|3823.9|3826.45|3826.45|3823.9|3823.9|0
1693992600000|2023-09-06 09:30:00|3825.18|3825.18|3825.67|3825.67|3826.64|3826.64|3825.18|3825.18|0
1693992900000|2023-09-06 09:35:00|3825.47|3825.47|3825.67|3825.67|3825.96|3825.96|3824.2|3824.2|0
1693993200000|2023-09-06 09:40:00|3825.47|3825.47|3820.38|3820.38|3825.47|3825.47|3820.28|3820.28|0
1693993500000|2023-09-06 09:45:00|3820.58|3820.58|3819.31|3819.31|3821.85|3821.85|3819.31|3819.31|0
1693993800000|2023-09-06 09:50:00|3820.58|3820.58|3822.02|3822.02|3822.02|3822.02|3820.58|3820.58|0
1693994100000|2023-09-06 09:55:00|3821.72|3821.72|3827.98|3827.98|3829.35|3829.35|3821.72|3821.72|0
1693994400000|2023-09-06 10:00:00|3829.26|3829.26|3832.19|3832.19|3834.64|3834.64|3829.26|3829.26|0
1693994700000|2023-09-06 10:05:00|3830.92|3830.92|3829.65|3829.65|3832.19|3832.19|3829.65|3829.65|0
1693995000000|2023-09-06 10:10:00|3829.75|3829.75|3831.12|3831.12|3831.12|3831.12|3829.75|3829.75|0
1693995300000|2023-09-06 10:15:00|3828.57|3828.57|3822.31|3822.31|3828.57|3828.57|3822.21|3822.21|0
1693995600000|2023-09-06 10:20:00|3827.4|3827.4|3826.23|3826.23|3827.4|3827.4|3826.13|3826.13|0
1693995900000|2023-09-06 10:25:00|3827.5|3827.5|3828.77|3828.77|3830.04|3830.04|3827.5|3827.5|0
1693996200000|2023-09-06 10:30:00|3830.04|3830.04|3833.18|3833.18|3833.18|3833.18|3830.04|3830.04|0
1693996500000|2023-09-06 10:35:00|3830.63|3830.63|3829.56|3829.56|3830.83|3830.83|3828.29|3828.29|0
1693996800000|2023-09-06 10:40:00|3829.36|3829.36|3826.82|3826.82|3829.36|3829.36|3826.82|3826.82|0
1693997100000|2023-09-06 10:45:00|3826.65|3826.65|3829.19|3829.19|3829.19|3829.19|3826.65|3826.65|0
1693997400000|2023-09-06 10:50:00|3830.47|3830.47|3833.01|3833.01|3833.01|3833.01|3830.47|3830.47|0
1693997700000|2023-09-06 10:55:00|3832.81|3832.81|3834.18|3834.18|3834.18|3834.18|3832.81|3832.81|0
1693998000000|2023-09-06 11:00:00|3832.91|3832.91|3831.34|3831.34|3832.91|3832.91|3831.34|3831.34|0
1693998300000|2023-09-06 11:05:00|3832.62|3832.62|3826.2|3826.2|3832.62|3832.62|3823.65|3823.65|0
1693998600000|2023-09-06 11:10:00|3827.47|3827.47|3831.28|3831.28|3831.28|3831.28|3827.47|3827.47|0
1693998900000|2023-09-06 11:15:00|3832.56|3832.56|3838.65|3838.65|3838.65|3838.65|3832.29|3832.29|0
1693999200000|2023-09-06 11:20:00|3836.11|3836.11|3838.95|3838.95|3841.49|3841.49|3836.11|3836.11|0
1693999500000|2023-09-06 11:25:00|3837.67|3837.67|3832.98|3832.98|3837.67|3837.67|3832.88|3832.88|0
1693999800000|2023-09-06 11:30:00|3832.88|3832.88|3830.44|3830.44|3832.88|3832.88|3830.34|3830.34|0
1694000100000|2023-09-06 11:35:00|3832.98|3832.98|3831.81|3831.81|3834.35|3834.35|3831.81|3831.81|0
1694000400000|2023-09-06 11:40:00|3832.2|3832.2|3827.21|3827.21|3832.2|3832.2|3825.94|3825.94|0
1694000700000|2023-09-06 11:45:00|3825.94|3825.94|3827.21|3827.21|3827.21|3827.21|3824.67|3824.67|0
1694001000000|2023-09-06 11:50:00|3825.94|3825.94|3825.94|3825.94|3825.94|3825.94|3824.67|3824.67|0
1694001300000|2023-09-06 11:55:00|3825.54|3825.54|3825.84|3825.84|3825.84|3825.84|3824.57|3824.57|0
1694001600000|2023-09-06 12:00:00|3825.94|3825.94|3823.16|3823.16|3826.04|3826.04|3822.22|3822.22|0
1694001900000|2023-09-06 12:05:00|3819.34|3819.34|3819.34|3819.34|3819.34|3819.34|3816.8|3816.8|0
1694002200000|2023-09-06 12:10:00|3819.25|3819.25|3816.7|3816.7|3819.25|3819.25|3816.7|3816.7|0
1694002500000|2023-09-06 12:15:00|3816.87|3816.87|3816.5|3816.5|3818.07|3818.07|3816.5|3816.5|0
1694002800000|2023-09-06 12:20:00|3816.67|3816.67|3816.57|3816.57|3817.94|3817.94|3816.57|3816.57|0
1694003100000|2023-09-06 12:25:00|3816.74|3816.74|3817.81|3817.81|3818.11|3818.11|3815.27|3815.27|0
1694003400000|2023-09-06 12:30:00|3815.27|3815.27|3815.27|3815.27|3815.27|3815.27|3815.27|3815.27|0
1694003700000|2023-09-06 12:35:00|3814|3814|3817.42|3817.42|3817.42|3817.42|3814|3814|0
1694004000000|2023-09-06 12:40:00|3817.62|3817.62|3821.43|3821.43|3825.25|3825.25|3817.62|3817.62|0
1694004300000|2023-09-06 12:45:00|3821.14|3821.14|3822.31|3822.31|3822.31|3822.31|3817.22|3817.22|0
1694004600000|2023-09-06 12:50:00|3822.51|3822.51|3823.46|3823.46|3824.74|3824.74|3822.51|3822.51|0
1694004900000|2023-09-06 12:55:00|3823.56|3823.56|3815.75|3815.75|3823.56|3823.56|3815.75|3815.75|0
1694005200000|2023-09-06 13:00:00|3817.02|3817.02|3821.03|3821.03|3822.11|3822.11|3817.02|3817.02|0
1694005500000|2023-09-06 13:05:00|3820.93|3820.93|3821.32|3821.32|3822.2|3822.2|3818.38|3818.38|0
1694005800000|2023-09-06 13:10:00|3820.05|3820.05|3817.7|3817.7|3820.05|3820.05|3815.06|3815.06|0
1694006100000|2023-09-06 13:15:00|3815.16|3815.16|3812.61|3812.61|3815.16|3815.16|3812.61|3812.61|0
1694006400000|2023-09-06 13:20:00|3813.89|3813.89|3816.43|3816.43|3818.97|3818.97|3813.89|3813.89|0
1694006700000|2023-09-06 13:25:00|3816.53|3816.53|3817.31|3817.31|3818.69|3818.69|3816.53|3816.53|0
1694007000000|2023-09-06 13:30:00|3817.41|3817.41|3823.26|3823.26|3823.26|3823.26|3817.41|3817.41|0
1694007300000|2023-09-06 13:35:00|3821.99|3821.99|3821.93|3821.93|3823.62|3823.62|3821.08|3821.08|0
1694007600000|2023-09-06 13:40:00|3823.2|3823.2|3821.05|3821.05|3824.58|3824.58|3821.05|3821.05|0
1694007900000|2023-09-06 13:45:00|3820.96|3820.96|3808.63|3808.63|3821.15|3821.15|3808.53|3808.53|0
1694008200000|2023-09-06 13:50:00|3808.83|3808.83|3810.46|3810.46|3819.65|3819.65|3808.83|3808.83|0
1694008500000|2023-09-06 13:55:00|3810.56|3810.56|3806.46|3806.46|3812.91|3812.91|3806.36|3806.36|0
1694008800000|2023-09-06 14:00:00|3805.19|3805.19|3810.48|3810.48|3811.75|3811.75|3803.92|3803.92|0
1694009100000|2023-09-06 14:05:00|3809.2|3809.2|3810.18|3810.18|3812.72|3812.72|3806.27|3806.27|0
1694009400000|2023-09-06 14:10:00|3811.45|3811.45|3805.74|3805.74|3812.72|3812.72|3804.87|3804.87|0
1694009700000|2023-09-06 14:15:00|3805.58|3805.58|3809.21|3809.21|3809.39|3809.39|3804.31|3804.31|0
1694010000000|2023-09-06 14:20:00|3807.94|3807.94|3802.36|3802.36|3807.94|3807.94|3802.36|3802.36|0
1694010300000|2023-09-06 14:25:00|3802.56|3802.56|3794.48|3794.48|3802.66|3802.66|3794.48|3794.48|0
1694010600000|2023-09-06 14:30:00|3793.21|3793.21|3798.29|3798.29|3798.29|3798.29|3793.21|3793.21|0
1694010900000|2023-09-06 14:35:00|3798.39|3798.39|3799.73|3799.73|3801.1|3801.1|3797.19|3797.19|0
1694011200000|2023-09-06 14:40:00|3798.46|3798.46|3795.92|3795.92|3799.73|3799.73|3794.64|3794.64|0
1694011500000|2023-09-06 14:45:00|3795.82|3795.82|3798.17|3798.17|3798.17|3798.17|3795.82|3795.82|0
1694011800000|2023-09-06 14:50:00|3797.98|3797.98|3797.78|3797.78|3799.15|3799.15|3794.06|3794.06|0
1694012100000|2023-09-06 14:55:00|3797.58|3797.58|3796.67|3796.67|3800.13|3800.13|3796.67|3796.67|0
1694012400000|2023-09-06 15:00:00|3796.48|3796.48|3796.77|3796.77|3796.77|3796.77|3792.66|3792.66|0
1694012700000|2023-09-06 15:05:00|3795.5|3795.5|3789.14|3789.14|3795.5|3795.5|3789.14|3789.14|0
1694013000000|2023-09-06 15:10:00|3787.87|3787.87|3789.32|3789.32|3789.32|3789.32|3785.51|3785.51|0
1694013300000|2023-09-06 15:15:00|3788.05|3788.05|3782.6|3782.6|3789.32|3789.32|3780.05|3780.05|0
1694013600000|2023-09-06 15:20:00|3782.7|3782.7|3773.11|3773.11|3782.79|3782.79|3773.11|3773.11|0
1694013900000|2023-09-06 15:25:00|3774.38|3774.38|3779.46|3779.46|3782|3782|3774.22|3774.22|0
1694070900000|2023-09-07 07:15:00|3751.38|3751.38|3750.7|3750.7|3761.75|3761.75|3745.41|3745.41|0
1694071200000|2023-09-07 07:20:00|3749.43|3749.43|3754.18|3754.18|3754.18|3754.18|3749.43|3749.43|0
1694071500000|2023-09-07 07:25:00|3755.45|3755.45|3757.44|3757.44|3762.7|3762.7|3752.52|3752.52|0
1694071800000|2023-09-07 07:30:00|3756.17|3756.17|3748.54|3748.54|3756.17|3756.17|3748.54|3748.54|0
1694072100000|2023-09-07 07:35:00|3749.81|3749.81|3749.81|3749.81|3749.81|3749.81|3744.72|3744.72|0
1694072400000|2023-09-07 07:40:00|3749.65|3749.65|3756.6|3756.6|3756.6|3756.6|3749.65|3749.65|0
1694072700000|2023-09-07 07:45:00|3756.5|3756.5|3747.33|3747.33|3756.5|3756.5|3747.33|3747.33|0
1694073000000|2023-09-07 07:50:00|3748.6|3748.6|3754.64|3754.64|3755.85|3755.85|3748.6|3748.6|0
1694073300000|2023-09-07 07:55:00|3757.19|3757.19|3766.26|3766.26|3767.26|3767.26|3757.19|3757.19|0
1694073600000|2023-09-07 08:00:00|3763.71|3763.71|3772.78|3772.78|3772.78|3772.78|3763.71|3763.71|0
1694073900000|2023-09-07 08:05:00|3775.33|3775.33|3774.05|3774.05|3775.33|3775.33|3774.05|3774.05|0
1694074200000|2023-09-07 08:10:00|3772.78|3772.78|3775.33|3775.33|3775.33|3775.33|3771.51|3771.51|0
1694074500000|2023-09-07 08:15:00|3775.03|3775.03|3773.66|3773.66|3776.3|3776.3|3773.66|3773.66|0
1694074800000|2023-09-07 08:20:00|3773.37|3773.37|3775.58|3775.58|3775.74|3775.74|3771.93|3771.93|0
1694075100000|2023-09-07 08:25:00|3776.85|3776.85|3776.85|3776.85|3779.39|3779.39|3774.3|3774.3|0
1694075400000|2023-09-07 08:30:00|3780.66|3780.66|3777.25|3777.25|3781.25|3781.25|3777.25|3777.25|0
1694075700000|2023-09-07 08:35:00|3775.98|3775.98|3775.98|3775.98|3775.98|3775.98|3775.98|3775.98|0
1694076000000|2023-09-07 08:40:00|3777.25|3777.25|3778.52|3778.52|3778.52|3778.52|3777.25|3777.25|0
1694076300000|2023-09-07 08:45:00|3779.8|3779.8|3782.64|3782.64|3783.71|3783.71|3778.52|3778.52|0
1694076600000|2023-09-07 08:50:00|3785.18|3785.18|3785.18|3785.18|3785.18|3785.18|3784.81|3784.81|0
1694076900000|2023-09-07 08:55:00|3786.45|3786.45|3781.36|3781.36|3786.45|3786.45|3781.36|3781.36|0
1694077200000|2023-09-07 09:00:00|3782.63|3782.63|3782.12|3782.12|3784.2|3784.2|3781.66|3781.66|0
1694077500000|2023-09-07 09:05:00|3783.39|3783.39|3785.35|3785.35|3785.35|3785.35|3783.39|3783.39|0
1694077800000|2023-09-07 09:10:00|3786.62|3786.62|3787.18|3787.18|3787.18|3787.18|3786.62|3786.62|0
1694078100000|2023-09-07 09:15:00|3785.91|3785.91|3785.91|3785.91|3785.91|3785.91|3785.91|3785.91|0
1694078400000|2023-09-07 09:20:00|3783.37|3783.37|3779.88|3779.88|3783.37|3783.37|3779.88|3779.88|0
1694078700000|2023-09-07 09:25:00|3779.98|3779.98|3778.71|3778.71|3781.25|3781.25|3777.44|3777.44|0
1694079000000|2023-09-07 09:30:00|3779.98|3779.98|3779.98|3779.98|3779.98|3779.98|3778.71|3778.71|0
1694079300000|2023-09-07 09:35:00|3779.88|3779.88|3778.91|3778.91|3780.18|3780.18|3777.63|3777.63|0
1694079600000|2023-09-07 09:40:00|3778.57|3778.57|3773.28|3773.28|3778.57|3778.57|3773.28|3773.28|0
1694079900000|2023-09-07 09:45:00|3772.01|3772.01|3768.19|3768.19|3772.01|3772.01|3768.19|3768.19|0
1694080200000|2023-09-07 09:50:00|3766.92|3766.92|3765.42|3765.42|3766.92|3766.92|3765.32|3765.32|0
1694080500000|2023-09-07 09:55:00|3766.69|3766.69|3766.99|3766.99|3769.53|3769.53|3765.42|3765.42|0
1694080800000|2023-09-07 10:00:00|3767.28|3767.28|3778.83|3778.83|3778.83|3778.83|3767.28|3767.28|0
1694081100000|2023-09-07 10:05:00|3777.56|3777.56|3776.09|3776.09|3777.56|3777.56|3775.01|3775.01|0
1694081400000|2023-09-07 10:10:00|3775.99|3775.99|3778.53|3778.53|3778.53|3778.53|3775.99|3775.99|0
1694081700000|2023-09-07 10:15:00|3778.73|3778.73|3774.88|3774.88|3778.73|3778.73|3774.72|3774.72|0
1694082000000|2023-09-07 10:20:00|3773.61|3773.61|3772.34|3772.34|3774.88|3774.88|3772.34|3772.34|0
1694082300000|2023-09-07 10:25:00|3773.61|3773.61|3771.07|3771.07|3773.61|3773.61|3771.07|3771.07|0
1694082600000|2023-09-07 10:30:00|3769.8|3769.8|3764.22|3764.22|3769.8|3769.8|3764.22|3764.22|0
1694082900000|2023-09-07 10:35:00|3765.49|3765.49|3766.47|3766.47|3767.74|3767.74|3765.19|3765.19|0
1694083200000|2023-09-07 10:40:00|3766.56|3766.56|3765.29|3765.29|3766.56|3766.56|3762.75|3762.75|0
1694083500000|2023-09-07 10:45:00|3767.84|3767.84|3766.56|3766.56|3769.11|3769.11|3766.56|3766.56|0
1694083800000|2023-09-07 10:50:00|3766.4|3766.4|3766.03|3766.03|3767.31|3767.31|3763.49|3763.49|0
1694084100000|2023-09-07 10:55:00|3767.31|3767.31|3772.93|3772.93|3772.93|3772.93|3767.31|3767.31|0
1694084400000|2023-09-07 11:00:00|3776.74|3776.74|3776.74|3776.74|3776.74|3776.74|3776.74|3776.74|0
1694084700000|2023-09-07 11:05:00|3775.47|3775.47|3771.56|3771.56|3776.74|3776.74|3771.56|3771.56|0
1694085000000|2023-09-07 11:10:00|3771.74|3771.74|3769|3769|3771.74|3771.74|3767.92|3767.92|0
1694085300000|2023-09-07 11:15:00|3767.73|3767.73|3765.35|3765.35|3767.73|3767.73|3765.35|3765.35|0
1694085600000|2023-09-07 11:20:00|3765.54|3765.54|3762.31|3762.31|3765.54|3765.54|3757.72|3757.72|0
1694085900000|2023-09-07 11:25:00|3761.92|3761.92|3764.59|3764.59|3766.45|3766.45|3760.09|3760.09|0
1694086200000|2023-09-07 11:30:00|3763.31|3763.31|3765.86|3765.86|3765.86|3765.86|3762.04|3762.04|0
1694086500000|2023-09-07 11:35:00|3767.13|3767.13|3769.67|3769.67|3769.67|3769.67|3767.13|3767.13|0
1694086800000|2023-09-07 11:40:00|3774.76|3774.76|3773.49|3773.49|3774.76|3774.76|3773.49|3773.49|0
1694087100000|2023-09-07 11:45:00|3772.22|3772.22|3771.38|3771.38|3772.22|3772.22|3769.77|3769.77|0
1694087400000|2023-09-07 11:50:00|3768.83|3768.83|3766.39|3766.39|3768.83|3768.83|3766.29|3766.29|0
1694087700000|2023-09-07 11:55:00|3765.12|3765.12|3765.99|3765.99|3767.56|3767.56|3765.02|3765.02|0
1694088000000|2023-09-07 12:00:00|3764.72|3764.72|3763.45|3763.45|3764.72|3764.72|3763.45|3763.45|0
1694088300000|2023-09-07 12:05:00|3764.72|3764.72|3763.15|3763.15|3764.72|3764.72|3763.15|3763.15|0
1694088600000|2023-09-07 12:10:00|3761.88|3761.88|3760.12|3760.12|3761.88|3761.88|3760.12|3760.12|0
1694088900000|2023-09-07 12:15:00|3760.02|3760.02|3765.5|3765.5|3766.77|3766.77|3759.04|3759.04|0
1694089200000|2023-09-07 12:20:00|3766.77|3766.77|3766.97|3766.97|3769.51|3769.51|3766.77|3766.77|0
1694089500000|2023-09-07 12:25:00|3768.24|3768.24|3769.99|3769.99|3769.99|3769.99|3767.85|3767.85|0
1694089800000|2023-09-07 12:30:00|3771.26|3771.26|3768.72|3768.72|3771.26|3771.26|3767.45|3767.45|0
1694090100000|2023-09-07 12:35:00|3768.55|3768.55|3771.1|3771.1|3771.26|3771.26|3768.39|3768.39|0
1694090400000|2023-09-07 12:40:00|3769.83|3769.83|3764.74|3764.74|3769.83|3769.83|3762.19|3762.19|0
1694090700000|2023-09-07 12:45:00|3763.47|3763.47|3755.83|3755.83|3763.47|3763.47|3755.83|3755.83|0
1694091000000|2023-09-07 12:50:00|3755.67|3755.67|3751.85|3751.85|3755.67|3755.67|3751.85|3751.85|0
1694091300000|2023-09-07 12:55:00|3752.15|3752.15|3756.13|3756.13|3756.13|3756.13|3750.78|3750.78|0
1694091600000|2023-09-07 13:00:00|3754.86|3754.86|3762.69|3762.69|3762.98|3762.98|3754.86|3754.86|0
1694091900000|2023-09-07 13:05:00|3762.59|3762.59|3761.12|3761.12|3762.59|3762.59|3759.85|3759.85|0
1694092200000|2023-09-07 13:10:00|3761.02|3761.02|3758.57|3758.57|3761.02|3761.02|3758.57|3758.57|0
1694092500000|2023-09-07 13:15:00|3759.84|3759.84|3761.51|3761.51|3761.51|3761.51|3759.84|3759.84|0
1694092800000|2023-09-07 13:20:00|3760.23|3760.23|3758.98|3758.98|3761.32|3761.32|3756.24|3756.24|0
1694093100000|2023-09-07 13:25:00|3760.25|3760.25|3767.33|3767.33|3767.33|3767.33|3758.98|3758.98|0
1694093400000|2023-09-07 13:30:00|3766.06|3766.06|3764.29|3764.29|3769.58|3769.58|3764.29|3764.29|0
1694093700000|2023-09-07 13:35:00|3764.39|3764.39|3762.85|3762.85|3764.39|3764.39|3758.94|3758.94|0
1694094000000|2023-09-07 13:40:00|3764.12|3764.12|3770.88|3770.88|3770.88|3770.88|3764.12|3764.12|0
1694094300000|2023-09-07 13:45:00|3769.6|3769.6|3763.06|3763.06|3770.88|3770.88|3763.06|3763.06|0
1694094600000|2023-09-07 13:50:00|3762.67|3762.67|3761.23|3761.23|3762.67|3762.67|3756.31|3756.31|0
1694094900000|2023-09-07 13:55:00|3761.13|3761.13|3755.54|3755.54|3761.13|3761.13|3751.87|3751.87|0
1694095200000|2023-09-07 14:00:00|3756.17|3756.17|3749.03|3749.03|3756.17|3756.17|3747.75|3747.75|0
1694095500000|2023-09-07 14:05:00|3746.48|3746.48|3749.81|3749.81|3752.35|3752.35|3746.48|3746.48|0
1694095800000|2023-09-07 14:10:00|3751.08|3751.08|3749.91|3749.91|3753.92|3753.92|3749.91|3749.91|0
1694096100000|2023-09-07 14:15:00|3748.63|3748.63|3752.15|3752.15|3753.43|3753.43|3747.07|3747.07|0
1694096400000|2023-09-07 14:20:00|3753.43|3753.43|3751.53|3751.53|3754.7|3754.7|3751.43|3751.43|0
1694096700000|2023-09-07 14:25:00|3751.62|3751.62|3754.25|3754.25|3756.8|3756.8|3751.62|3751.62|0
1694097000000|2023-09-07 14:30:00|3752.98|3752.98|3748.8|3748.8|3752.98|3752.98|3748.8|3748.8|0
1694097300000|2023-09-07 14:35:00|3748.9|3748.9|3749.56|3749.56|3750.37|3750.37|3748.9|3748.9|0
1694097600000|2023-09-07 14:40:00|3750.83|3750.83|3751.32|3751.32|3753.67|3753.67|3749.56|3749.56|0
1694097900000|2023-09-07 14:45:00|3752.59|3752.59|3749.07|3749.07|3752.59|3752.59|3748.78|3748.78|0
1694098200000|2023-09-07 14:50:00|3750.34|3750.34|3750.34|3750.34|3752.89|3752.89|3750.34|3750.34|0
1694098500000|2023-09-07 14:55:00|3749.95|3749.95|3749.85|3749.85|3750.05|3750.05|3749.85|3749.85|0
1694098800000|2023-09-07 15:00:00|3748.58|3748.58|3744.47|3744.47|3749.85|3749.85|3744.47|3744.47|0
1694099100000|2023-09-07 15:05:00|3744.27|3744.27|3746.52|3746.52|3746.52|3746.52|3740.16|3740.16|0
1694099400000|2023-09-07 15:10:00|3746.23|3746.23|3746.24|3746.24|3748.77|3748.77|3746.23|3746.23|0
1694099700000|2023-09-07 15:15:00|3746.41|3746.41|3748.29|3748.29|3749.15|3749.15|3746.41|3746.41|0
1694100000000|2023-09-07 15:20:00|3748.49|3748.49|3749.07|3749.07|3749.07|3749.07|3747.11|3747.11|0
1694100300000|2023-09-07 15:25:00|3749.23|3749.23|3749.77|3749.77|3751.88|3751.88|3747.76|3747.76|0
1694157300000|2023-09-08 07:15:00|3747.92|3747.92|3753.59|3753.59|3754.86|3754.86|3745.96|3745.96|0
1694157600000|2023-09-08 07:20:00|3754.86|3754.86|3751.05|3751.05|3754.86|3754.86|3751.05|3751.05|0
1694157900000|2023-09-08 07:25:00|3749.78|3749.78|3744.98|3744.98|3751.05|3751.05|3744.98|3744.98|0
1694158200000|2023-09-08 07:30:00|3743.71|3743.71|3739.89|3739.89|3743.71|3743.71|3739.89|3739.89|0
1694158500000|2023-09-08 07:35:00|3740.39|3740.39|3737.49|3737.49|3740.39|3740.39|3737.49|3737.49|0
1694158800000|2023-09-08 07:40:00|3737.39|3737.39|3748.84|3748.84|3748.84|3748.84|3737.39|3737.39|0
1694159100000|2023-09-08 07:45:00|3747.56|3747.56|3745.95|3745.95|3749.66|3749.66|3745.95|3745.95|0
1694159400000|2023-09-08 07:50:00|3747.22|3747.22|3749.94|3749.94|3749.94|3749.94|3747.22|3747.22|0
1694159700000|2023-09-08 07:55:00|3748.67|3748.67|3747.22|3747.22|3750.31|3750.31|3747.22|3747.22|0
1694160000000|2023-09-08 08:00:00|3744.67|3744.67|3737.04|3737.04|3745.95|3745.95|3737.04|3737.04|0
1694160300000|2023-09-08 08:05:00|3738.31|3738.31|3735.63|3735.63|3742.13|3742.13|3735.46|3735.46|0
1694160600000|2023-09-08 08:10:00|3734.36|3734.36|3731.35|3731.35|3734.36|3734.36|3730.37|3730.37|0
1694160900000|2023-09-08 08:15:00|3730.08|3730.08|3725.57|3725.57|3730.08|3730.08|3725.57|3725.57|0
1694161200000|2023-09-08 08:20:00|3724.29|3724.29|3715.68|3715.68|3724.29|3724.29|3714.41|3714.41|0
1694161500000|2023-09-08 08:25:00|3714.41|3714.41|3715.58|3715.58|3718.22|3718.22|3713.04|3713.04|0
1694161800000|2023-09-08 08:30:00|3713.04|3713.04|3704.78|3704.78|3713.04|3713.04|3703.5|3703.5|0
1694162100000|2023-09-08 08:35:00|3705.14|3705.14|3711.53|3711.53|3715.44|3715.44|3703.8|3703.8|0
1694162400000|2023-09-08 08:40:00|3712.8|3712.8|3708.99|3708.99|3712.8|3712.8|3707.71|3707.71|0
1694162700000|2023-09-08 08:45:00|3706.44|3706.44|3703.05|3703.05|3706.54|3706.54|3701.45|3701.45|0
1694163000000|2023-09-08 08:50:00|3700.51|3700.51|3695.32|3695.32|3700.51|3700.51|3694.05|3694.05|0
1694163300000|2023-09-08 08:55:00|3695.22|3695.22|3687.62|3687.62|3695.22|3695.22|3687.42|3687.42|0
1694163600000|2023-09-08 09:00:00|3687.72|3687.72|3679.64|3679.64|3687.72|3687.72|3679.64|3679.64|0
1694163900000|2023-09-08 09:05:00|3680.91|3680.91|3691.87|3691.87|3691.87|3691.87|3680.91|3680.91|0
1694164200000|2023-09-08 09:10:00|3689.32|3689.32|3700.13|3700.13|3700.84|3700.84|3689.23|3689.23|0
1694164500000|2023-09-08 09:15:00|3698.86|3698.86|3697.39|3697.39|3699.93|3699.93|3694.75|3694.75|0
1694164800000|2023-09-08 09:20:00|3699.93|3699.93|3700.23|3700.23|3701.5|3701.5|3698.66|3698.66|0
1694165100000|2023-09-08 09:25:00|3698.96|3698.96|3696.33|3696.33|3698.96|3698.96|3692.51|3692.51|0
1694165400000|2023-09-08 09:30:00|3696.23|3696.23|3699.33|3699.33|3700.6|3700.6|3696.23|3696.23|0
1694165700000|2023-09-08 09:35:00|3699.7|3699.7|3700.97|3700.97|3700.97|3700.97|3698.43|3698.43|0
1694166000000|2023-09-08 09:40:00|3702.24|3702.24|3706.16|3706.16|3706.16|3706.16|3702.24|3702.24|0
1694166300000|2023-09-08 09:45:00|3706.35|3706.35|3710.17|3710.17|3712.71|3712.71|3704.98|3704.98|0
1694166600000|2023-09-08 09:50:00|3708.9|3708.9|3707.81|3707.81|3708.9|3708.9|3707.62|3707.62|0
1694166900000|2023-09-08 09:55:00|3709.08|3709.08|3703.79|3703.79|3709.08|3709.08|3703.79|3703.79|0
1694167200000|2023-09-08 10:00:00|3702.52|3702.52|3706.04|3706.04|3707.61|3707.61|3702.42|3702.42|0
1694167500000|2023-09-08 10:05:00|3704.77|3704.77|3716.61|3716.61|3716.61|3716.61|3703.5|3703.5|0
1694167800000|2023-09-08 10:10:00|3717.88|3717.88|3727.35|3727.35|3727.35|3727.35|3717.88|3717.88|0
1694168100000|2023-09-08 10:15:00|3726.08|3726.08|3728.8|3728.8|3728.8|3728.8|3726.08|3726.08|0
1694168400000|2023-09-08 10:20:00|3730.07|3730.07|3735.36|3735.36|3735.54|3735.54|3730.07|3730.07|0
1694168700000|2023-09-08 10:25:00|3731.54|3731.54|3726.65|3726.65|3731.54|3731.54|3726.45|3726.45|0
1694169000000|2023-09-08 10:30:00|3727.92|3727.92|3733.19|3733.19|3733.19|3733.19|3727.92|3727.92|0
1694169300000|2023-09-08 10:35:00|3733.36|3733.36|3732.78|3732.78|3738.94|3738.94|3732.78|3732.78|0
1694169600000|2023-09-08 10:40:00|3734.05|3734.05|3737.96|3737.96|3737.96|3737.96|3734.05|3734.05|0
1694169900000|2023-09-08 10:45:00|3739.23|3739.23|3739.23|3739.23|3739.23|3739.23|3737.96|3737.96|0
1694170200000|2023-09-08 10:50:00|3740.51|3740.51|3743.05|3743.05|3743.05|3743.05|3740.51|3740.51|0
1694170500000|2023-09-08 10:55:00|3744.32|3744.32|3742.87|3742.87|3744.32|3744.32|3741.6|3741.6|0
1694170800000|2023-09-08 11:00:00|3741.6|3741.6|3737.48|3737.48|3741.6|3741.6|3737.48|3737.48|0
1694171100000|2023-09-08 11:05:00|3736.21|3736.21|3738.76|3738.76|3738.76|3738.76|3736.21|3736.21|0
1694171400000|2023-09-08 11:10:00|3738.46|3738.46|3737.02|3737.02|3739.73|3739.73|3737.02|3737.02|0
1694171700000|2023-09-08 11:15:00|3737.36|3737.36|3733.54|3733.54|3737.36|3737.36|3733.54|3733.54|0
1694172000000|2023-09-08 11:20:00|3734.81|3734.81|3732.17|3732.17|3736.08|3736.08|3732.17|3732.17|0
1694172300000|2023-09-08 11:25:00|3730.9|3730.9|3731.99|3731.99|3731.99|3731.99|3729.44|3729.44|0
1694172600000|2023-09-08 11:30:00|3732.09|3732.09|3734.34|3734.34|3734.34|3734.34|3730.52|3730.52|0
1694172900000|2023-09-08 11:35:00|3733.06|3733.06|3731.26|3731.26|3733.06|3733.06|3731.26|3731.26|0
1694173200000|2023-09-08 11:40:00|3731.36|3731.36|3735.27|3735.27|3736.55|3736.55|3731.36|3731.36|0
1694173500000|2023-09-08 11:45:00|3736.55|3736.55|3740.46|3740.46|3740.46|3740.46|3736.55|3736.55|0
1694173800000|2023-09-08 11:50:00|3741.73|3741.73|3746.65|3746.65|3746.65|3746.65|3741.73|3741.73|0
1694174100000|2023-09-08 11:55:00|3747.92|3747.92|3746.82|3746.82|3750.47|3750.47|3746.82|3746.82|0
1694174400000|2023-09-08 12:00:00|3748.09|3748.09|3744.27|3744.27|3749.36|3749.36|3744.27|3744.27|0
1694174700000|2023-09-08 12:05:00|3743|3743|3743|3743|3743|3743|3741.73|3741.73|0
1694175000000|2023-09-08 12:10:00|3744.27|3744.27|3743|3743|3744.27|3744.27|3743|3743|0
1694175300000|2023-09-08 12:15:00|3741.73|3741.73|3741.73|3741.73|3741.73|3741.73|3741.73|3741.73|0
1694175600000|2023-09-08 12:20:00|3744.27|3744.27|3741.9|3741.9|3744.44|3744.44|3741.9|3741.9|0
1694175900000|2023-09-08 12:25:00|3743.17|3743.17|3741.9|3741.9|3743.17|3743.17|3741.9|3741.9|0
1694176200000|2023-09-08 12:30:00|3743.17|3743.17|3749.53|3749.53|3749.53|3749.53|3743.17|3743.17|0
1694176500000|2023-09-08 12:35:00|3748.26|3748.26|3750.98|3750.98|3750.98|3750.98|3748.26|3748.26|0
1694176800000|2023-09-08 12:40:00|3749.71|3749.71|3749.71|3749.71|3749.71|3749.71|3748.44|3748.44|0
1694177100000|2023-09-08 12:45:00|3750.98|3750.98|3745.88|3745.88|3751.17|3751.17|3745.88|3745.88|0
1694177400000|2023-09-08 12:50:00|3744.61|3744.61|3742.04|3742.04|3744.61|3744.61|3740.76|3740.76|0
1694177700000|2023-09-08 12:55:00|3740.76|3740.76|3744.48|3744.48|3744.48|3744.48|3740.76|3740.76|0
1694178000000|2023-09-08 13:00:00|3744.68|3744.68|3750.16|3750.16|3750.16|3750.16|3744.68|3744.68|0
1694178300000|2023-09-08 13:05:00|3748.89|3748.89|3747.71|3747.71|3748.89|3748.89|3745.17|3745.17|0
1694178600000|2023-09-08 13:10:00|3747.81|3747.81|3746.74|3746.74|3747.81|3747.81|3746.54|3746.54|0
1694178900000|2023-09-08 13:15:00|3748.01|3748.01|3746.57|3746.57|3750.55|3750.55|3746.57|3746.57|0
1694179200000|2023-09-08 13:20:00|3747.84|3747.84|3746.77|3746.77|3749.31|3749.31|3746.77|3746.77|0
1694179500000|2023-09-08 13:25:00|3746.4|3746.4|3746.61|3746.61|3746.79|3746.79|3743.86|3743.86|0
1694179800000|2023-09-08 13:30:00|3747.88|3747.88|3747.84|3747.84|3752.97|3752.97|3747.84|3747.84|0
1694180100000|2023-09-08 13:35:00|3749.11|3749.11|3746.37|3746.37|3749.21|3749.21|3745.39|3745.39|0
1694180400000|2023-09-08 13:40:00|3747.64|3747.64|3747.64|3747.64|3748.91|3748.91|3747.64|3747.64|0
1694180700000|2023-09-08 13:45:00|3747.45|3747.45|3746.37|3746.37|3747.64|3747.64|3746.17|3746.17|0
1694181000000|2023-09-08 13:50:00|3746.54|3746.54|3740.47|3740.47|3746.54|3746.54|3740.47|3740.47|0
1694181300000|2023-09-08 13:55:00|3740.67|3740.67|3735.25|3735.25|3740.67|3740.67|3733.04|3733.04|0
1694181600000|2023-09-08 14:00:00|3737.79|3737.79|3748.79|3748.79|3748.79|3748.79|3737.79|3737.79|0
1694181900000|2023-09-08 14:05:00|3750.07|3750.07|3744.36|3744.36|3750.72|3750.72|3743.09|3743.09|0
1694182200000|2023-09-08 14:10:00|3745.64|3745.64|3746.91|3746.91|3746.91|3746.91|3745.64|3745.64|0
1694182500000|2023-09-08 14:15:00|3746.73|3746.73|3747.81|3747.81|3748|3748|3746.54|3746.54|0
1694182800000|2023-09-08 14:20:00|3747.72|3747.72|3747.81|3747.81|3750.26|3750.26|3747.65|3747.65|0
1694183100000|2023-09-08 14:25:00|3747.98|3747.98|3749.52|3749.52|3750.69|3750.69|3747.98|3747.98|0
1694183400000|2023-09-08 14:30:00|3750.79|3750.79|3747.09|3747.09|3750.79|3750.79|3745.81|3745.81|0
1694183700000|2023-09-08 14:35:00|3748.36|3748.36|3748.12|3748.12|3749.4|3749.4|3745.48|3745.48|0
1694184000000|2023-09-08 14:40:00|3748.31|3748.31|3747.23|3747.23|3748.31|3748.31|3746.94|3746.94|0
1694184300000|2023-09-08 14:45:00|3746.94|3746.94|3744.94|3744.94|3746.94|3746.94|3744|3744|0
1694184600000|2023-09-08 14:50:00|3746.21|3746.21|3747.58|3747.58|3750.12|3750.12|3746.21|3746.21|0
1694184900000|2023-09-08 14:55:00|3748.85|3748.85|3747.68|3747.68|3750.12|3750.12|3747.58|3747.58|0
1694185200000|2023-09-08 15:00:00|3747.78|3747.78|3750.32|3750.32|3751.59|3751.59|3747.78|3747.78|0
1694185500000|2023-09-08 15:05:00|3749.05|3749.05|3747.78|3747.78|3749.05|3749.05|3747.78|3747.78|0
1694185800000|2023-09-08 15:10:00|3746.5|3746.5|3751.12|3751.12|3751.12|3751.12|3746.5|3746.5|0
1694186100000|2023-09-08 15:15:00|3751.02|3751.02|3750.92|3750.92|3752.19|3752.19|3749.55|3749.55|0
1694186400000|2023-09-08 15:20:00|3749.65|3749.65|3749.35|3749.35|3750.92|3750.92|3749.35|3749.35|0
1694186700000|2023-09-08 15:25:00|3749.17|3749.17|3749.25|3749.25|3750.71|3750.71|3748.89|3748.89|0
1694416500000|2023-09-11 07:15:00|3756.42|3756.42|3770.41|3770.41|3772.96|3772.96|3756.42|3756.42|0
1694416800000|2023-09-11 07:20:00|3769.87|3769.87|3771.85|3771.85|3771.85|3771.85|3768.92|3768.92|0
1694417100000|2023-09-11 07:25:00|3770.58|3770.58|3758.16|3758.16|3770.58|3770.58|3758.16|3758.16|0
1694417400000|2023-09-11 07:30:00|3759.43|3759.43|3760.7|3760.7|3760.7|3760.7|3756.89|3756.89|0
1694417700000|2023-09-11 07:35:00|3763.25|3763.25|3758.26|3758.26|3763.25|3763.25|3755.61|3755.61|0
1694418000000|2023-09-11 07:40:00|3755.71|3755.71|3757.86|3757.86|3762.56|3762.56|3755.71|3755.71|0
1694418300000|2023-09-11 07:45:00|3755.32|3755.32|3755.61|3755.61|3755.61|3755.61|3755.32|3755.32|0
1694418600000|2023-09-11 07:50:00|3754.34|3754.34|3754.85|3754.85|3755.61|3755.61|3754.34|3754.34|0
1694418900000|2023-09-11 07:55:00|3753.58|3753.58|3753.68|3753.68|3753.68|3753.68|3753.58|3753.58|0
1694419200000|2023-09-11 08:00:00|3756.22|3756.22|3748.59|3748.59|3756.22|3756.22|3748.59|3748.59|0
1694419500000|2023-09-11 08:05:00|3744.77|3744.77|3742.15|3742.15|3745.88|3745.88|3739.52|3739.52|0
1694419800000|2023-09-11 08:10:00|3744.7|3744.7|3748.61|3748.61|3748.61|3748.61|3744.7|3744.7|0
1694420100000|2023-09-11 08:15:00|3743.52|3743.52|3746.17|3746.17|3746.17|3746.17|3743.13|3743.13|0
1694420400000|2023-09-11 08:20:00|3746.56|3746.56|3746.26|3746.26|3746.56|3746.56|3746.26|3746.26|0
1694420700000|2023-09-11 08:25:00|3744.99|3744.99|3741.18|3741.18|3744.99|3744.99|3741.18|3741.18|0
1694421000000|2023-09-11 08:30:00|3742.45|3742.45|3744.99|3744.99|3744.99|3744.99|3742.45|3742.45|0
1694421300000|2023-09-11 08:35:00|3739.9|3739.9|3737.36|3737.36|3739.9|3739.9|3736.09|3736.09|0
1694421600000|2023-09-11 08:40:00|3738.63|3738.63|3737.36|3737.36|3739.9|3739.9|3737.36|3737.36|0
1694421900000|2023-09-11 08:45:00|3736.09|3736.09|3736.29|3736.29|3736.38|3736.38|3736.09|3736.09|0
1694422200000|2023-09-11 08:50:00|3735.01|3735.01|3729.83|3729.83|3735.31|3735.31|3729.83|3729.83|0
1694422500000|2023-09-11 08:55:00|3723.47|3723.47|3718.38|3718.38|3723.47|3723.47|3717.11|3717.11|0
1694422800000|2023-09-11 09:00:00|3715.84|3715.84|3725.73|3725.73|3726.03|3726.03|3715.84|3715.84|0
1694423100000|2023-09-11 09:05:00|3724.46|3724.46|3723.19|3723.19|3729.55|3729.55|3723.19|3723.19|0
1694423400000|2023-09-11 09:10:00|3724.46|3724.46|3718.1|3718.1|3724.46|3724.46|3718.1|3718.1|0
1694423700000|2023-09-11 09:15:00|3718.2|3718.2|3713.31|3713.31|3718.2|3718.2|3713.31|3713.31|0
1694424000000|2023-09-11 09:20:00|3712.03|3712.03|3714.58|3714.58|3714.58|3714.58|3712.03|3712.03|0
1694424300000|2023-09-11 09:25:00|3715.85|3715.85|3717.12|3717.12|3718.39|3718.39|3715.85|3715.85|0
1694424600000|2023-09-11 09:30:00|3719.67|3719.67|3718.39|3718.39|3719.67|3719.67|3718.39|3718.39|0
1694424900000|2023-09-11 09:35:00|3719.67|3719.67|3718.59|3718.59|3719.86|3719.86|3718.59|3718.59|0
1694425200000|2023-09-11 09:40:00|3721.13|3721.13|3717.32|3717.32|3721.13|3721.13|3717.32|3717.32|0
1694425500000|2023-09-11 09:45:00|3719.86|3719.86|3722.59|3722.59|3722.59|3722.59|3718.59|3718.59|0
1694425800000|2023-09-11 09:50:00|3721.32|3721.32|3721.32|3721.32|3721.32|3721.32|3720.04|3720.04|0
1694426100000|2023-09-11 09:55:00|3722.59|3722.59|3722.59|3722.59|3722.59|3722.59|3721.32|3721.32|0
1694426400000|2023-09-11 10:00:00|3721.32|3721.32|3719.75|3719.75|3722.59|3722.59|3719.75|3719.75|0
1694426700000|2023-09-11 10:05:00|3717.21|3717.21|3712.7|3712.7|3717.21|3717.21|3712.7|3712.7|0
1694427000000|2023-09-11 10:10:00|3712.6|3712.6|3705.82|3705.82|3712.77|3712.77|3705.82|3705.82|0
1694427300000|2023-09-11 10:15:00|3704.55|3704.55|3704.6|3704.6|3705.82|3705.82|3703.33|3703.33|0
1694427600000|2023-09-11 10:20:00|3705.87|3705.87|3709.69|3709.69|3709.69|3709.69|3705.87|3705.87|0
1694427900000|2023-09-11 10:25:00|3710.96|3710.96|3716.83|3716.83|3721.14|3721.14|3710.96|3710.96|0
1694428200000|2023-09-11 10:30:00|3715.56|3715.56|3713.21|3713.21|3717.03|3717.03|3713.21|3713.21|0
1694428500000|2023-09-11 10:35:00|3710.67|3710.67|3710.67|3710.67|3711.94|3711.94|3710.67|3710.67|0
1694428800000|2023-09-11 10:40:00|3709.4|3709.4|3708.12|3708.12|3709.4|3709.4|3708.12|3708.12|0
1694429100000|2023-09-11 10:45:00|3708.32|3708.32|3710.86|3710.86|3710.86|3710.86|3708.32|3708.32|0
1694429700000|2023-09-11 10:55:00|3708.32|3708.32|3705.78|3705.78|3709.59|3709.59|3705.78|3705.78|0
1694430000000|2023-09-11 11:00:00|3701.96|3701.96|3707.77|3707.77|3707.77|3707.77|3701.96|3701.96|0
1694430300000|2023-09-11 11:05:00|3708.14|3708.14|3702.35|3702.35|3708.32|3708.32|3702.35|3702.35|0
1694430600000|2023-09-11 11:10:00|3699.81|3699.81|3702.75|3702.75|3702.75|3702.75|3699.81|3699.81|0
1694430900000|2023-09-11 11:15:00|3702.91|3702.91|3703.72|3703.72|3703.72|3703.72|3701.18|3701.18|0
1694431200000|2023-09-11 11:20:00|3705|3705|3706.27|3706.27|3706.27|3706.27|3705|3705|0
1694431800000|2023-09-11 11:30:00|3701.18|3701.18|3701.03|3701.03|3703.72|3703.72|3699.91|3699.91|0
1694432100000|2023-09-11 11:35:00|3699.76|3699.76|3696.04|3696.04|3699.86|3699.86|3696.04|3696.04|0
1694432400000|2023-09-11 11:40:00|3698.58|3698.58|3703.97|3703.97|3703.97|3703.97|3698.58|3698.58|0
1694432700000|2023-09-11 11:45:00|3705.24|3705.24|3708.71|3708.71|3709.98|3709.98|3705.06|3705.06|0
1694433000000|2023-09-11 11:50:00|3709.98|3709.98|3703.45|3703.45|3709.98|3709.98|3703.45|3703.45|0
1694433300000|2023-09-11 11:55:00|3704.72|3704.72|3703.45|3703.45|3704.72|3704.72|3703.45|3703.45|0
1694433600000|2023-09-11 12:00:00|3702.18|3702.18|3700.41|3700.41|3702.18|3702.18|3699.63|3699.63|0
1694433900000|2023-09-11 12:05:00|3701.68|3701.68|3705.2|3705.2|3705.2|3705.2|3701.68|3701.68|0
1694434200000|2023-09-11 12:10:00|3706.47|3706.47|3711.76|3711.76|3711.76|3711.76|3706.47|3706.47|0
1694434500000|2023-09-11 12:15:00|3713.03|3713.03|3715.57|3715.57|3716.84|3716.84|3713.03|3713.03|0
1694434800000|2023-09-11 12:20:00|3719.39|3719.39|3718.28|3718.28|3720.83|3720.83|3718.28|3718.28|0
1694435100000|2023-09-11 12:25:00|3717.01|3717.01|3718.28|3718.28|3718.28|3718.28|3717.01|3717.01|0
1694435400000|2023-09-11 12:30:00|3717.01|3717.01|3714.27|3714.27|3718.28|3718.28|3714.27|3714.27|0
1694435700000|2023-09-11 12:35:00|3714.44|3714.44|3716.55|3716.55|3716.55|3716.55|3714.44|3714.44|0
1694436000000|2023-09-11 12:40:00|3714.01|3714.01|3713.81|3713.81|3714.01|3714.01|3713.81|3713.81|0
1694436300000|2023-09-11 12:45:00|3715.08|3715.08|3712.54|3712.54|3715.08|3715.08|3712.54|3712.54|0
1694436600000|2023-09-11 12:50:00|3713.81|3713.81|3715.08|3715.08|3715.08|3715.08|3713.81|3713.81|0
1694436900000|2023-09-11 12:55:00|3716.35|3716.35|3718.9|3718.9|3719.06|3719.06|3716.35|3716.35|0
1694437200000|2023-09-11 13:00:00|3718.5|3718.5|3718.7|3718.7|3718.7|3718.7|3717.13|3717.13|0
1694437500000|2023-09-11 13:05:00|3718.9|3718.9|3720.17|3720.17|3720.17|3720.17|3718.9|3718.9|0
1694437800000|2023-09-11 13:10:00|3718.9|3718.9|3720.34|3720.34|3720.34|3720.34|3718.9|3718.9|0
1694438100000|2023-09-11 13:15:00|3721.61|3721.61|3721.28|3721.28|3721.61|3721.61|3721.28|3721.28|0
1694438400000|2023-09-11 13:20:00|3721.18|3721.18|3719.91|3719.91|3721.37|3721.37|3716.09|3716.09|0
1694438700000|2023-09-11 13:25:00|3721.18|3721.18|3718.63|3718.63|3721.18|3721.18|3718.63|3718.63|0
1694439000000|2023-09-11 13:30:00|3719.91|3719.91|3721.28|3721.28|3722.55|3722.55|3717.46|3717.46|0
1694439300000|2023-09-11 13:35:00|3720|3720|3716.91|3716.91|3723.82|3723.82|3716.81|3716.81|0
1694439600000|2023-09-11 13:40:00|3718.18|3718.18|3717.43|3717.43|3719.97|3719.97|3716.91|3716.91|0
1694439900000|2023-09-11 13:45:00|3716.16|3716.16|3709.9|3709.9|3716.16|3716.16|3708.62|3708.62|0
1694440200000|2023-09-11 13:50:00|3707.35|3707.35|3713.43|3713.43|3714.7|3714.7|3707.35|3707.35|0
1694440500000|2023-09-11 13:55:00|3714.7|3714.7|3716.01|3716.01|3717.28|3717.28|3713.43|3713.43|0
1694440800000|2023-09-11 14:00:00|3716.1|3716.1|3718.48|3718.48|3718.48|3718.48|3716.1|3716.1|0
1694441100000|2023-09-11 14:05:00|3719.75|3719.75|3712.22|3712.22|3719.75|3719.75|3710.85|3710.85|0
1694441400000|2023-09-11 14:10:00|3713.49|3713.49|3713.49|3713.49|3716.04|3716.04|3713.49|3713.49|0
1694441700000|2023-09-11 14:15:00|3713.69|3713.69|3717.6|3717.6|3717.6|3717.6|3713.69|3713.69|0
1694442000000|2023-09-11 14:20:00|3718.87|3718.87|3719.04|3719.04|3721.75|3721.75|3715.22|3715.22|0
1694442300000|2023-09-11 14:25:00|3721.58|3721.58|3728.67|3728.67|3732.32|3732.32|3721.58|3721.58|0
1694442600000|2023-09-11 14:30:00|3727.4|3727.4|3729.75|3729.75|3729.75|3729.75|3725.93|3725.93|0
1694442900000|2023-09-11 14:35:00|3730.04|3730.04|3733.96|3733.96|3733.96|3733.96|3730.04|3730.04|0
1694443200000|2023-09-11 14:40:00|3735.23|3735.23|3739.52|3739.52|3739.52|3739.52|3735.23|3735.23|0
1694443500000|2023-09-11 14:45:00|3740.79|3740.79|3743.7|3743.7|3743.7|3743.7|3740.79|3740.79|0
1694443800000|2023-09-11 14:50:00|3743.8|3743.8|3740.47|3740.47|3743.8|3743.8|3734.89|3734.89|0
1694444100000|2023-09-11 14:55:00|3740.29|3740.29|3737.58|3737.58|3740.29|3740.29|3733.76|3733.76|0
1694444400000|2023-09-11 15:00:00|3736.31|3736.31|3733.67|3733.67|3736.51|3736.51|3733.67|3733.67|0
1694444700000|2023-09-11 15:05:00|3734.94|3734.94|3731.8|3731.8|3737.48|3737.48|3731.8|3731.8|0
1694445000000|2023-09-11 15:10:00|3730.53|3730.53|3731.64|3731.64|3731.64|3731.64|3728.91|3728.91|0
1694445300000|2023-09-11 15:15:00|3731.44|3731.44|3731.44|3731.44|3733.99|3733.99|3731.44|3731.44|0
1694445600000|2023-09-11 15:20:00|3733.99|3733.99|3735.26|3735.26|3735.26|3735.26|3731.34|3731.34|0
1694445900000|2023-09-11 15:25:00|3735.09|3735.09|3736.17|3736.17|3737.54|3737.54|3734.89|3734.89|0
1694502900000|2023-09-12 07:15:00|3708.35|3708.35|3714.71|3714.71|3719.8|3719.8|3707.08|3707.08|0
1694503200000|2023-09-12 07:20:00|3715.98|3715.98|3711.29|3711.29|3715.98|3715.98|3710.89|3710.89|0
1694503500000|2023-09-12 07:25:00|3707.47|3707.47|3704.55|3704.55|3707.47|3707.47|3698.66|3698.66|0
1694503800000|2023-09-12 07:30:00|3703.28|3703.28|3717.27|3717.27|3717.27|3717.27|3703.28|3703.28|0
1694504100000|2023-09-12 07:35:00|3718.54|3718.54|3722.16|3722.16|3723.44|3723.44|3717.27|3717.27|0
1694504400000|2023-09-12 07:40:00|3720.89|3720.89|3728.52|3728.52|3729.8|3729.8|3720.89|3720.89|0
1694504700000|2023-09-12 07:45:00|3725.98|3725.98|3727.25|3727.25|3728.52|3728.52|3725.98|3725.98|0
1694505000000|2023-09-12 07:50:00|3724.71|3724.71|3719.62|3719.62|3724.71|3724.71|3718.35|3718.35|0
1694505300000|2023-09-12 07:55:00|3717.08|3717.08|3718.81|3718.81|3720.08|3720.08|3717.08|3717.08|0
1694505600000|2023-09-12 08:00:00|3717.54|3717.54|3711.66|3711.66|3717.54|3717.54|3711.66|3711.66|0
1694505900000|2023-09-12 08:05:00|3712.94|3712.94|3709.12|3709.12|3712.94|3712.94|3709.02|3709.02|0
1694506200000|2023-09-12 08:10:00|3709.02|3709.02|3707.75|3707.75|3709.02|3709.02|3701.39|3701.39|0
1694506500000|2023-09-12 08:15:00|3707.95|3707.95|3706.28|3706.28|3712.64|3712.64|3706.28|3706.28|0
1694506800000|2023-09-12 08:20:00|3708.83|3708.83|3727.48|3727.48|3727.48|3727.48|3707.55|3707.55|0
1694507100000|2023-09-12 08:25:00|3726.21|3726.21|3721.81|3721.81|3726.21|3726.21|3721.81|3721.81|0
1694507400000|2023-09-12 08:30:00|3719.27|3719.27|3710.95|3710.95|3719.27|3719.27|3709.87|3709.87|0
1694507700000|2023-09-12 08:35:00|3711.14|3711.14|3707.71|3707.71|3711.14|3711.14|3706.06|3706.06|0
1694508000000|2023-09-12 08:40:00|3706.44|3706.44|3702.72|3702.72|3706.64|3706.64|3702.72|3702.72|0
1694508300000|2023-09-12 08:45:00|3701.45|3701.45|3707.97|3707.97|3708.14|3708.14|3700.48|3700.48|0
1694508600000|2023-09-12 08:50:00|3709.24|3709.24|3707.74|3707.74|3709.24|3709.24|3705.19|3705.19|0
1694508900000|2023-09-12 08:55:00|3709.01|3709.01|3703.92|3703.92|3709.01|3709.01|3701.38|3701.38|0
1694509200000|2023-09-12 09:00:00|3704.22|3704.22|3705.49|3705.49|3705.49|3705.49|3702.94|3702.94|0
1694509500000|2023-09-12 09:05:00|3706.76|3706.76|3710.67|3710.67|3710.67|3710.67|3705.49|3705.49|0
1694509800000|2023-09-12 09:10:00|3711.95|3711.95|3709.4|3709.4|3711.95|3711.95|3708.13|3708.13|0
1694510100000|2023-09-12 09:15:00|3710.67|3710.67|3709.4|3709.4|3710.67|3710.67|3709.4|3709.4|0
1694510400000|2023-09-12 09:20:00|3709.5|3709.5|3713.61|3713.61|3713.61|3713.61|3708.52|3708.52|0
1694510700000|2023-09-12 09:25:00|3714.88|3714.88|3721.54|3721.54|3721.54|3721.54|3714.88|3714.88|0
1694511000000|2023-09-12 09:30:00|3720.27|3720.27|3714.1|3714.1|3720.27|3720.27|3711.56|3711.56|0
1694511300000|2023-09-12 09:35:00|3715.37|3715.37|3715.37|3715.37|3715.37|3715.37|3715.37|3715.37|0
1694511600000|2023-09-12 09:40:00|3714.1|3714.1|3718.6|3718.6|3718.6|3718.6|3714.1|3714.1|0
1694511900000|2023-09-12 09:45:00|3717.33|3717.33|3718.7|3718.7|3718.7|3718.7|3716.06|3716.06|0
1694512200000|2023-09-12 09:50:00|3719.97|3719.97|3712.04|3712.04|3719.97|3719.97|3712.04|3712.04|0
1694512500000|2023-09-12 09:55:00|3710.77|3710.77|3706.96|3706.96|3710.77|3710.77|3706.96|3706.96|0
1694512800000|2023-09-12 10:00:00|3708.23|3708.23|3710.06|3710.06|3710.06|3710.06|3708.23|3708.23|0
1694513100000|2023-09-12 10:05:00|3712.6|3712.6|3709.83|3709.83|3714.04|3714.04|3709.83|3709.83|0
1694513400000|2023-09-12 10:10:00|3707.29|3707.29|3706.02|3706.02|3707.29|3707.29|3704.55|3704.55|0
1694513700000|2023-09-12 10:15:00|3707.29|3707.29|3711.11|3711.11|3711.11|3711.11|3706.02|3706.02|0
1694514000000|2023-09-12 10:20:00|3712.38|3712.38|3713.36|3713.36|3714.92|3714.92|3712.38|3712.38|0
1694514300000|2023-09-12 10:25:00|3714.63|3714.63|3713.65|3713.65|3714.63|3714.63|3713.16|3713.16|0
1694514600000|2023-09-12 10:30:00|3714.92|3714.92|3716.39|3716.39|3716.39|3716.39|3714.92|3714.92|0
1694514900000|2023-09-12 10:35:00|3715.12|3715.12|3715.32|3715.32|3716.39|3716.39|3713.75|3713.75|0
1694515200000|2023-09-12 10:40:00|3714.04|3714.04|3711.5|3711.5|3714.04|3714.04|3711.5|3711.5|0
1694515500000|2023-09-12 10:45:00|3712.77|3712.77|3712.77|3712.77|3712.77|3712.77|3712.77|3712.77|0
1694515800000|2023-09-12 10:50:00|3714.04|3714.04|3713.26|3713.26|3714.24|3714.24|3712.77|3712.77|0
1694516100000|2023-09-12 10:55:00|3713.46|3713.46|3712.19|3712.19|3713.46|3713.46|3712.19|3712.19|0
1694516400000|2023-09-12 11:00:00|3712.48|3712.48|3713.59|3713.59|3714.86|3714.86|3712.32|3712.32|0
1694516700000|2023-09-12 11:05:00|3716.13|3716.13|3716.3|3716.3|3718.84|3718.84|3716.13|3716.13|0
1694517000000|2023-09-12 11:10:00|3717.57|3717.57|3716.98|3716.98|3717.57|3717.57|3716.98|3716.98|0
1694517300000|2023-09-12 11:15:00|3715.71|3715.71|3711.6|3711.6|3715.71|3715.71|3711.6|3711.6|0
1694517600000|2023-09-12 11:20:00|3709.05|3709.05|3701.56|3701.56|3709.05|3709.05|3699.21|3699.21|0
1694517900000|2023-09-12 11:25:00|3699.01|3699.01|3707.04|3707.04|3707.04|3707.04|3698.13|3698.13|0
1694518200000|2023-09-12 11:30:00|3706.94|3706.94|3705.77|3705.77|3708.31|3708.31|3705.77|3705.77|0
1694518500000|2023-09-12 11:35:00|3705.86|3705.86|3702.05|3702.05|3705.86|3705.86|3702.05|3702.05|0
1694518800000|2023-09-12 11:40:00|3704.59|3704.59|3707.14|3707.14|3707.14|3707.14|3704.59|3704.59|0
1694519100000|2023-09-12 11:45:00|3705.86|3705.86|3705.86|3705.86|3705.86|3705.86|3705.86|3705.86|0
1694519400000|2023-09-12 11:50:00|3703.32|3703.32|3708.41|3708.41|3708.41|3708.41|3703.32|3703.32|0
1694519700000|2023-09-12 11:55:00|3709.68|3709.68|3707.14|3707.14|3709.68|3709.68|3707.14|3707.14|0
1694520000000|2023-09-12 12:00:00|3705.86|3705.86|3706.8|3706.8|3709.51|3709.51|3705.7|3705.7|0
1694520300000|2023-09-12 12:05:00|3709.35|3709.35|3709.35|3709.35|3710.62|3710.62|3709.35|3709.35|0
1694520600000|2023-09-12 12:10:00|3708.08|3708.08|3708.27|3708.27|3708.27|3708.27|3707|3707|0
1694520900000|2023-09-12 12:15:00|3708.47|3708.47|3707.2|3707.2|3711.01|3711.01|3707.2|3707.2|0
1694521200000|2023-09-12 12:20:00|3705.92|3705.92|3708.54|3708.54|3711.01|3711.01|3705.92|3705.92|0
1694521500000|2023-09-12 12:25:00|3709.81|3709.81|3706.47|3706.47|3710.58|3710.58|3706.47|3706.47|0
1694521800000|2023-09-12 12:30:00|3705.2|3705.2|3710.09|3710.09|3710.09|3710.09|3705.2|3705.2|0
1694522100000|2023-09-12 12:35:00|3711.36|3711.36|3708.98|3708.98|3713.91|3713.91|3708.98|3708.98|0
1694522400000|2023-09-12 12:40:00|3710.26|3710.26|3709.18|3709.18|3710.55|3710.55|3708.98|3708.98|0
1694522700000|2023-09-12 12:45:00|3707.91|3707.91|3712.9|3712.9|3712.9|3712.9|3707.91|3707.91|0
1694523000000|2023-09-12 12:50:00|3714.17|3714.17|3718.38|3718.38|3719.75|3719.75|3713.19|3713.19|0
1694523300000|2023-09-12 12:55:00|3717.11|3717.11|3711.82|3711.82|3717.11|3717.11|3710.55|3710.55|0
1694523600000|2023-09-12 13:00:00|3710.55|3710.55|3708.7|3708.7|3713.1|3713.1|3707.61|3707.61|0
1694523900000|2023-09-12 13:05:00|3709.98|3709.98|3707.1|3707.1|3709.98|3709.98|3707.1|3707.1|0
1694524200000|2023-09-12 13:10:00|3704.55|3704.55|3703.32|3703.32|3704.72|3704.72|3703.15|3703.15|0
1694524500000|2023-09-12 13:15:00|3702.05|3702.05|3698.04|3698.04|3702.05|3702.05|3698.04|3698.04|0
1694524800000|2023-09-12 13:20:00|3696.76|3696.76|3701.85|3701.85|3701.85|3701.85|3695.1|3695.1|0
1694525100000|2023-09-12 13:25:00|3703.12|3703.12|3703.52|3703.52|3705.77|3705.77|3702.05|3702.05|0
1694525400000|2023-09-12 13:30:00|3702.25|3702.25|3717.21|3717.21|3717.21|3717.21|3702.05|3702.05|0
1694525700000|2023-09-12 13:35:00|3715.93|3715.93|3714.98|3714.98|3717.21|3717.21|3714.2|3714.2|0
1694526000000|2023-09-12 13:40:00|3716.25|3716.25|3717.82|3717.82|3722.91|3722.91|3716.25|3716.25|0
1694526300000|2023-09-12 13:45:00|3720.36|3720.36|3715.26|3715.26|3722.91|3722.91|3715.08|3715.08|0
1694526600000|2023-09-12 13:50:00|3715.65|3715.65|3716.93|3716.93|3719.57|3719.57|3715.65|3715.65|0
1694526900000|2023-09-12 13:55:00|3716.73|3716.73|3717.31|3717.31|3717.31|3717.31|3716.04|3716.04|0
1694527200000|2023-09-12 14:00:00|3716.04|3716.04|3718.09|3718.09|3718.09|3718.09|3713.5|3713.5|0
1694527500000|2023-09-12 14:05:00|3716.82|3716.82|3718|3718|3718|3718|3715.55|3715.55|0
1694527800000|2023-09-12 14:10:00|3716.72|3716.72|3720.27|3720.27|3723.11|3723.11|3716.56|3716.56|0
1694528100000|2023-09-12 14:15:00|3720.46|3720.46|3719.18|3719.18|3720.46|3720.46|3718.1|3718.1|0
1694528400000|2023-09-12 14:20:00|3717.91|3717.91|3712.92|3712.92|3717.91|3717.91|3712.92|3712.92|0
1694528700000|2023-09-12 14:25:00|3712.43|3712.43|3712.62|3712.62|3712.62|3712.62|3711.15|3711.15|0
1694529000000|2023-09-12 14:30:00|3713.89|3713.89|3712.81|3712.81|3714.08|3714.08|3712.81|3712.81|0
1694529300000|2023-09-12 14:35:00|3712.41|3712.41|3708.4|3708.4|3713.68|3713.68|3708.4|3708.4|0
1694529600000|2023-09-12 14:40:00|3710.94|3710.94|3719.68|3719.68|3719.68|3719.68|3710.94|3710.94|0
1694529900000|2023-09-12 14:45:00|3720.95|3720.95|3713.51|3713.51|3720.95|3720.95|3713.51|3713.51|0
1694530200000|2023-09-12 14:50:00|3713.33|3713.33|3713.05|3713.05|3714.5|3714.5|3712.75|3712.75|0
1694530500000|2023-09-12 14:55:00|3714.32|3714.32|3713.05|3713.05|3715.59|3715.59|3713.05|3713.05|0
1694530800000|2023-09-12 15:00:00|3714.32|3714.32|3720.19|3720.19|3720.19|3720.19|3714.32|3714.32|0
1694531100000|2023-09-12 15:05:00|3720.29|3720.29|3718.63|3718.63|3720.29|3720.29|3717.75|3717.75|0
1694531400000|2023-09-12 15:10:00|3718.82|3718.82|3714.72|3714.72|3718.83|3718.83|3714.72|3714.72|0
1694531700000|2023-09-12 15:15:00|3713.45|3713.45|3708|3708|3713.45|3713.45|3708|3708|0
1694532000000|2023-09-12 15:20:00|3708.19|3708.19|3709.12|3709.12|3709.12|3709.12|3706.47|3706.47|0
1694532300000|2023-09-12 15:25:00|3707.84|3707.84|3709.65|3709.65|3710.49|3710.49|3706.57|3706.57|0
1694589300000|2023-09-13 07:15:00|3675.91|3675.91|3662.83|3662.83|3677.18|3677.18|3659.01|3659.01|0
1694589600000|2023-09-13 07:20:00|3664.1|3664.1|3670.56|3670.56|3670.56|3670.56|3664.1|3664.1|0
1694589900000|2023-09-13 07:25:00|3670.66|3670.66|3673.27|3673.27|3673.27|3673.27|3670.39|3670.39|0
1694590200000|2023-09-13 07:30:00|3674.54|3674.54|3672.09|3672.09|3679.92|3679.92|3672.09|3672.09|0
1694590500000|2023-09-13 07:35:00|3672|3672|3672.06|3672.06|3676.08|3676.08|3672|3672|0
1694590800000|2023-09-13 07:40:00|3668.25|3668.25|3675|3675|3675|3675|3663.16|3663.16|0
1694591100000|2023-09-13 07:45:00|3675.4|3675.4|3679.21|3679.21|3680.48|3680.48|3672.85|3672.85|0
1694591400000|2023-09-13 07:50:00|3679.04|3679.04|3678.61|3678.61|3680.98|3680.98|3678.43|3678.43|0
1694591700000|2023-09-13 07:55:00|3676.07|3676.07|3672.16|3672.16|3676.07|3676.07|3670.88|3670.88|0
1694592000000|2023-09-13 08:00:00|3673.43|3673.43|3674.7|3674.7|3677.24|3677.24|3673.43|3673.43|0
1694592300000|2023-09-13 08:05:00|3670.88|3670.88|3674.84|3674.84|3674.84|3674.84|3669.42|3669.42|0
1694592600000|2023-09-13 08:10:00|3669.75|3669.75|3672.29|3672.29|3672.29|3672.29|3669.75|3669.75|0
1694592900000|2023-09-13 08:15:00|3674.84|3674.84|3671.9|3671.9|3674.84|3674.84|3669.65|3669.65|0
1694593200000|2023-09-13 08:20:00|3670.63|3670.63|3673.03|3673.03|3673.03|3673.03|3670.1|3670.1|0
1694593500000|2023-09-13 08:25:00|3671.76|3671.76|3671.76|3671.76|3674.31|3674.31|3671.76|3671.76|0
1694593800000|2023-09-13 08:30:00|3670.49|3670.49|3666.67|3666.67|3670.49|3670.49|3666.67|3666.67|0
1694594100000|2023-09-13 08:35:00|3665.4|3665.4|3660.35|3660.35|3666.67|3666.67|3660.35|3660.35|0
1694594700000|2023-09-13 08:45:00|3661.62|3661.62|3664|3664|3664.17|3664.17|3661.62|3661.62|0
1694595000000|2023-09-13 08:50:00|3661.46|3661.46|3661.46|3661.46|3661.46|3661.46|3660.19|3660.19|0
1694595300000|2023-09-13 08:55:00|3661.06|3661.06|3662.53|3662.53|3663.61|3663.61|3661.06|3661.06|0
1694595600000|2023-09-13 09:00:00|3663.8|3663.8|3663.8|3663.8|3667.62|3667.62|3663.8|3663.8|0
1694595900000|2023-09-13 09:05:00|3663.31|3663.31|3663.31|3663.31|3663.31|3663.31|3663.31|3663.31|0
1694596200000|2023-09-13 09:10:00|3664.59|3664.59|3667.33|3667.33|3669.87|3669.87|3664.59|3664.59|0
1694596500000|2023-09-13 09:15:00|3666.25|3666.25|3670.04|3670.04|3671.34|3671.34|3666.25|3666.25|0
1694596800000|2023-09-13 09:20:00|3671.31|3671.31|3671.31|3671.31|3672.58|3672.58|3671.31|3671.31|0
1694597100000|2023-09-13 09:25:00|3673.85|3673.85|3673.85|3673.85|3673.85|3673.85|3673.85|3673.85|0
1694597400000|2023-09-13 09:30:00|3675.12|3675.12|3672.88|3672.88|3675.12|3675.12|3672.58|3672.58|0
1694597700000|2023-09-13 09:35:00|3676.69|3676.69|3680.51|3680.51|3680.51|3680.51|3676.69|3676.69|0
1694598000000|2023-09-13 09:40:00|3681.78|3681.78|3680.41|3680.41|3683.05|3683.05|3680.41|3680.41|0
1694598300000|2023-09-13 09:45:00|3680.21|3680.21|3678.77|3678.77|3680.21|3680.21|3674.96|3674.96|0
1694598600000|2023-09-13 09:50:00|3678.38|3678.38|3676.81|3676.81|3678.38|3678.38|3676.52|3676.52|0
1694598900000|2023-09-13 09:55:00|3676.72|3676.72|3675.84|3675.84|3676.72|3676.72|3672.9|3672.9|0
1694599200000|2023-09-13 10:00:00|3677.11|3677.11|3671.82|3671.82|3677.11|3677.11|3671.82|3671.82|0
1694599500000|2023-09-13 10:05:00|3673.1|3673.1|3674.47|3674.47|3674.47|3674.47|3671.92|3671.92|0
1694599800000|2023-09-13 10:10:00|3674.3|3674.3|3670.68|3670.68|3674.3|3674.3|3670.68|3670.68|0
1694600100000|2023-09-13 10:15:00|3666.86|3666.86|3664.15|3664.15|3666.86|3666.86|3664.15|3664.15|0
1694600400000|2023-09-13 10:20:00|3665.43|3665.43|3666.96|3666.96|3668.08|3668.08|3665.43|3665.43|0
1694600700000|2023-09-13 10:25:00|3665.69|3665.69|3661.87|3661.87|3665.69|3665.69|3660.6|3660.6|0
1694601000000|2023-09-13 10:30:00|3664.42|3664.42|3668.1|3668.1|3668.1|3668.1|3664.12|3664.12|0
1694601600000|2023-09-13 10:40:00|3667.92|3667.92|3669.57|3669.57|3669.57|3669.57|3665.76|3665.76|0
1694601900000|2023-09-13 10:45:00|3669.87|3669.87|3668.6|3668.6|3669.87|3669.87|3668.6|3668.6|0
1694602200000|2023-09-13 10:50:00|3669.87|3669.87|3668.69|3668.69|3669.97|3669.97|3668.69|3668.69|0
1694602500000|2023-09-13 10:55:00|3668.2|3668.2|3669.57|3669.57|3669.57|3669.57|3668.1|3668.1|0
1694602800000|2023-09-13 11:00:00|3669.21|3669.21|3671.77|3671.77|3671.77|3671.77|3667.95|3667.95|0
1694603100000|2023-09-13 11:05:00|3673.04|3673.04|3671.28|3671.28|3673.04|3673.04|3671.28|3671.28|0
1694603400000|2023-09-13 11:10:00|3668.73|3668.73|3668.73|3668.73|3675.09|3675.09|3667.46|3667.46|0
1694603700000|2023-09-13 11:15:00|3671.28|3671.28|3668.44|3668.44|3671.28|3671.28|3668.44|3668.44|0
1694604000000|2023-09-13 11:20:00|3670.98|3670.98|3670.62|3670.62|3670.98|3670.98|3670.62|3670.62|0
1694604300000|2023-09-13 11:25:00|3671.89|3671.89|3670.62|3670.62|3673.16|3673.16|3670.62|3670.62|0
1694604600000|2023-09-13 11:30:00|3670.12|3670.12|3667.41|3667.41|3670.12|3670.12|3666.14|3666.14|0
1694604900000|2023-09-13 11:35:00|3666.14|3666.14|3666.14|3666.14|3666.14|3666.14|3666.14|3666.14|0
1694605200000|2023-09-13 11:40:00|3663.6|3663.6|3665.78|3665.78|3666.44|3666.44|3663.6|3663.6|0
1694605500000|2023-09-13 11:45:00|3665.94|3665.94|3669.96|3669.96|3669.96|3669.96|3665.94|3665.94|0
1694605800000|2023-09-13 11:50:00|3672.5|3672.5|3673.77|3673.77|3673.77|3673.77|3672.5|3672.5|0
1694606100000|2023-09-13 11:55:00|3675.04|3675.04|3674.43|3674.43|3675.14|3675.14|3672.5|3672.5|0
1694606400000|2023-09-13 12:00:00|3674.61|3674.61|3673.89|3673.89|3674.61|3674.61|3672.07|3672.07|0
1694606700000|2023-09-13 12:05:00|3675.16|3675.16|3675.75|3675.75|3676.43|3676.43|3675.16|3675.16|0
1694607000000|2023-09-13 12:10:00|3677.02|3677.02|3678.09|3678.09|3678.29|3678.29|3676.72|3676.72|0
1694607300000|2023-09-13 12:15:00|3676.82|3676.82|3676.56|3676.56|3676.92|3676.92|3675.28|3675.28|0
1694607600000|2023-09-13 12:20:00|3677.83|3677.83|3677.83|3677.83|3677.83|3677.83|3677.83|3677.83|0
1694607900000|2023-09-13 12:25:00|3676.56|3676.56|3677.43|3677.43|3677.83|3677.83|3676.56|3676.56|0
1694608200000|2023-09-13 12:30:00|3678.71|3678.71|3683.21|3683.21|3683.21|3683.21|3672.25|3672.25|0
1694608500000|2023-09-13 12:35:00|3680.67|3680.67|3686.45|3686.45|3687.36|3687.36|3680.67|3680.67|0
1694608800000|2023-09-13 12:40:00|3683.91|3683.91|3678.82|3678.82|3683.91|3683.91|3678.82|3678.82|0
1694609100000|2023-09-13 12:45:00|3680.09|3680.09|3685.18|3685.18|3685.18|3685.18|3680.09|3680.09|0
1694609400000|2023-09-13 12:50:00|3685.87|3685.87|3687.14|3687.14|3687.14|3687.14|3684.6|3684.6|0
1694609700000|2023-09-13 12:55:00|3684.6|3684.6|3682.64|3682.64|3684.6|3684.6|3682.64|3682.64|0
1694610000000|2023-09-13 13:00:00|3682.73|3682.73|3684.1|3684.1|3684.1|3684.1|3681.27|3681.27|0
1694610300000|2023-09-13 13:05:00|3685.38|3685.38|3695.55|3695.55|3695.55|3695.55|3685.38|3685.38|0
1694610600000|2023-09-13 13:10:00|3691.74|3691.74|3683.97|3683.97|3691.74|3691.74|3683.97|3683.97|0
1694610900000|2023-09-13 13:15:00|3685.24|3685.24|3683.97|3683.97|3685.24|3685.24|3683.97|3683.97|0
1694611200000|2023-09-13 13:20:00|3685.24|3685.24|3688.18|3688.18|3690.73|3690.73|3685.24|3685.24|0
1694611500000|2023-09-13 13:25:00|3688.87|3688.87|3691.81|3691.81|3692.01|3692.01|3688.87|3688.87|0
1694611800000|2023-09-13 13:30:00|3692.2|3692.2|3697.09|3697.09|3700.71|3700.71|3692.2|3692.2|0
1694612100000|2023-09-13 13:35:00|3698.37|3698.37|3703.62|3703.62|3703.62|3703.62|3695.82|3695.82|0
1694612400000|2023-09-13 13:40:00|3702.35|3702.35|3697.08|3697.08|3704.89|3704.89|3695.99|3695.99|0
1694612700000|2023-09-13 13:45:00|3699.62|3699.62|3698.35|3698.35|3699.62|3699.62|3697.08|3697.08|0
1694613000000|2023-09-13 13:50:00|3699.62|3699.62|3698.25|3698.25|3699.62|3699.62|3693.26|3693.26|0
1694613300000|2023-09-13 13:55:00|3695.71|3695.71|3699.72|3699.72|3700.99|3700.99|3694.44|3694.44|0
1694613600000|2023-09-13 14:00:00|3698.45|3698.45|3694.1|3694.1|3701.74|3701.74|3694.1|3694.1|0
1694613900000|2023-09-13 14:05:00|3691.56|3691.56|3694.59|3694.59|3695.87|3695.87|3690.58|3690.58|0
1694614200000|2023-09-13 14:10:00|3693.32|3693.32|3689.67|3689.67|3693.32|3693.32|3688.4|3688.4|0
1694614500000|2023-09-13 14:15:00|3688.4|3688.4|3684.31|3684.31|3688.4|3688.4|3684.31|3684.31|0
1694614800000|2023-09-13 14:20:00|3685.58|3685.58|3691.82|3691.82|3691.82|3691.82|3685.58|3685.58|0
1694615100000|2023-09-13 14:25:00|3693.1|3693.1|3691.99|3691.99|3693.26|3693.26|3691.99|3691.99|0
1694615400000|2023-09-13 14:30:00|3693.26|3693.26|3693.46|3693.46|3694.63|3694.63|3690.82|3690.82|0
1694615700000|2023-09-13 14:35:00|3693.26|3693.26|3690.82|3690.82|3693.36|3693.36|3690.62|3690.62|0
1694616000000|2023-09-13 14:40:00|3692.09|3692.09|3686.61|3686.61|3693.36|3693.36|3686.61|3686.61|0
1694616300000|2023-09-13 14:45:00|3687.88|3687.88|3685.43|3685.43|3687.88|3687.88|3685.43|3685.43|0
1694616600000|2023-09-13 14:50:00|3685.34|3685.34|3686.97|3686.97|3687.17|3687.17|3683.06|3683.06|0
1694616900000|2023-09-13 14:55:00|3686.87|3686.87|3685.6|3685.6|3686.87|3686.87|3683.06|3683.06|0
1694617200000|2023-09-13 15:00:00|3686.87|3686.87|3689.61|3689.61|3689.61|3689.61|3684.33|3684.33|0
1694617500000|2023-09-13 15:05:00|3692.16|3692.16|3692.14|3692.14|3692.34|3692.34|3690.8|3690.8|0
1694617800000|2023-09-13 15:10:00|3690.87|3690.87|3690.97|3690.97|3692.34|3692.34|3689.6|3689.6|0
1694618100000|2023-09-13 15:15:00|3691.17|3691.17|3690.19|3690.19|3691.36|3691.36|3689.89|3689.89|0
1694618400000|2023-09-13 15:20:00|3690.01|3690.01|3689.73|3689.73|3690.2|3690.2|3687.56|3687.56|0
1694618700000|2023-09-13 15:25:00|3691|3691|3693.54|3693.54|3693.54|3693.54|3691|3691|0
1694675700000|2023-09-14 07:15:00|3690.96|3690.96|3691.56|3691.56|3691.56|3691.56|3686.65|3686.65|0
1694676000000|2023-09-14 07:20:00|3691.16|3691.16|3691.06|3691.06|3693.71|3693.71|3691.06|3691.06|0
1694676300000|2023-09-14 07:25:00|3689.79|3689.79|3688.57|3688.57|3690.34|3690.34|3687.3|3687.3|0
1694676600000|2023-09-14 07:30:00|3692.38|3692.38|3695.09|3695.09|3695.09|3695.09|3691.11|3691.11|0
1694676900000|2023-09-14 07:35:00|3697.64|3697.64|3697.64|3697.64|3697.64|3697.64|3696.37|3696.37|0
1694677200000|2023-09-14 07:40:00|3696.37|3696.37|3689.91|3689.91|3696.37|3696.37|3688.64|3688.64|0
1694677500000|2023-09-14 07:45:00|3691.18|3691.18|3692.65|3692.65|3692.65|3692.65|3689.91|3689.91|0
1694677800000|2023-09-14 07:50:00|3695.19|3695.19|3687.36|3687.36|3695.19|3695.19|3687.36|3687.36|0
1694678100000|2023-09-14 07:55:00|3688.63|3688.63|3688.43|3688.43|3692.35|3692.35|3688.43|3688.43|0
1694678400000|2023-09-14 08:00:00|3687.16|3687.16|3691.27|3691.27|3691.27|3691.27|3687.16|3687.16|0
1694678700000|2023-09-14 08:05:00|3691.47|3691.47|3688.92|3688.92|3694.01|3694.01|3688.92|3688.92|0
1694679000000|2023-09-14 08:10:00|3689.32|3689.32|3683.93|3683.93|3691.86|3691.86|3683.93|3683.93|0
1694679300000|2023-09-14 08:15:00|3680.12|3680.12|3676.3|3676.3|3680.12|3680.12|3676.3|3676.3|0
1694679600000|2023-09-14 08:20:00|3675.03|3675.03|3675.03|3675.03|3676.3|3676.3|3675.03|3675.03|0
1694679900000|2023-09-14 08:25:00|3676.3|3676.3|3673.76|3673.76|3676.3|3676.3|3672.49|3672.49|0
1694680200000|2023-09-14 08:30:00|3678.85|3678.85|3676.73|3676.73|3678.85|3678.85|3676.3|3676.3|0
1694680500000|2023-09-14 08:35:00|3679.28|3679.28|3684.66|3684.66|3684.66|3684.66|3679.28|3679.28|0
1694680800000|2023-09-14 08:40:00|3684.86|3684.86|3688.67|3688.67|3688.67|3688.67|3684.86|3684.86|0
1694681100000|2023-09-14 08:45:00|3689.07|3689.07|3690.34|3690.34|3691.61|3691.61|3687.79|3687.79|0
1694681400000|2023-09-14 08:50:00|3691.61|3691.61|3692.89|3692.89|3693.09|3693.09|3691.61|3691.61|0
1694681700000|2023-09-14 08:55:00|3691.62|3691.62|3691.45|3691.45|3692.72|3692.72|3691.45|3691.45|0
1694682000000|2023-09-14 09:00:00|3692.72|3692.72|3692.43|3692.43|3692.72|3692.72|3691.16|3691.16|0
1694682300000|2023-09-14 09:05:00|3693.7|3693.7|3696.64|3696.64|3699.77|3699.77|3693.7|3693.7|0
1694682600000|2023-09-14 09:10:00|3697.91|3697.91|3703.19|3703.19|3703.19|3703.19|3697.91|3697.91|0
1694682900000|2023-09-14 09:15:00|3704.46|3704.46|3701.63|3701.63|3707.01|3707.01|3701.63|3701.63|0
1694683200000|2023-09-14 09:20:00|3702.9|3702.9|3704.27|3704.27|3704.27|3704.27|3701.63|3701.63|0
1694683500000|2023-09-14 09:25:00|3705.54|3705.54|3708.45|3708.45|3709.36|3709.36|3704.27|3704.27|0
1694683800000|2023-09-14 09:30:00|3709.72|3709.72|3707.18|3707.18|3709.72|3709.72|3707.18|3707.18|0
1694684100000|2023-09-14 09:35:00|3708.45|3708.45|3705.51|3705.51|3708.45|3708.45|3705.51|3705.51|0
1694684400000|2023-09-14 09:40:00|3706.78|3706.78|3703.55|3703.55|3706.78|3706.78|3703.55|3703.55|0
1694684700000|2023-09-14 09:45:00|3704.82|3704.82|3706.97|3706.97|3710.79|3710.79|3704.82|3704.82|0
1694685000000|2023-09-14 09:50:00|3706.58|3706.58|3702.67|3702.67|3706.58|3706.58|3698.85|3698.85|0
1694685300000|2023-09-14 09:55:00|3702.57|3702.57|3705.21|3705.21|3705.21|3705.21|3702.57|3702.57|0
1694685600000|2023-09-14 10:00:00|3707.75|3707.75|3706.68|3706.68|3710.49|3710.49|3706.68|3706.68|0
1694685900000|2023-09-14 10:05:00|3706.78|3706.78|3709.02|3709.02|3711.57|3711.57|3706.58|3706.58|0
1694686200000|2023-09-14 10:10:00|3711.57|3711.57|3715.91|3715.91|3717.19|3717.19|3711.57|3711.57|0
1694686500000|2023-09-14 10:15:00|3714.64|3714.64|3711.61|3711.61|3714.64|3714.64|3711.31|3711.31|0
1694686800000|2023-09-14 10:20:00|3710.34|3710.34|3710.21|3710.21|3713.14|3713.14|3710.21|3710.21|0
1694687100000|2023-09-14 10:25:00|3710.01|3710.01|3711.02|3711.02|3711.02|3711.02|3706.81|3706.81|0
1694687400000|2023-09-14 10:30:00|3712.29|3712.29|3716.11|3716.11|3716.11|3716.11|3712.29|3712.29|0
1694687700000|2023-09-14 10:35:00|3714.83|3714.83|3715.82|3715.82|3715.82|3715.82|3713.56|3713.56|0
1694688000000|2023-09-14 10:40:00|3714.54|3714.54|3716.01|3716.01|3717.28|3717.28|3714.54|3714.54|0
1694688300000|2023-09-14 10:45:00|3716.18|3716.18|3719.02|3719.02|3722.44|3722.44|3716.18|3716.18|0
1694688600000|2023-09-14 10:50:00|3720.29|3720.29|3718.08|3718.08|3720.29|3720.29|3715.54|3715.54|0
1694688900000|2023-09-14 10:55:00|3720.62|3720.62|3721.7|3721.7|3721.7|3721.7|3720.43|3720.43|0
1694689200000|2023-09-14 11:00:00|3721.9|3721.9|3721.37|3721.37|3722.97|3722.97|3720.09|3720.09|0
1694689500000|2023-09-14 11:05:00|3721.76|3721.76|3720.09|3720.09|3721.86|3721.86|3720.09|3720.09|0
1694689800000|2023-09-14 11:10:00|3718.63|3718.63|3716.08|3716.08|3721.17|3721.17|3716.08|3716.08|0
1694690100000|2023-09-14 11:15:00|3714.81|3714.81|3713.64|3713.64|3716.18|3716.18|3713.64|3713.64|0
1694690400000|2023-09-14 11:20:00|3713.83|3713.83|3713.11|3713.11|3713.83|3713.83|3711.83|3711.83|0
1694690700000|2023-09-14 11:25:00|3711.83|3711.83|3709.19|3709.19|3711.83|3711.83|3706.65|3706.65|0
1694691000000|2023-09-14 11:30:00|3709.39|3709.39|3705.75|3705.75|3709.57|3709.57|3705.75|3705.75|0
1694691300000|2023-09-14 11:35:00|3705.56|3705.56|3704.19|3704.19|3705.56|3705.56|3702.92|3702.92|0
1694691600000|2023-09-14 11:40:00|3701.64|3701.64|3698.93|3698.93|3701.64|3701.64|3698.77|3698.77|0
1694691900000|2023-09-14 11:45:00|3697.66|3697.66|3698.93|3698.93|3698.93|3698.93|3696.22|3696.22|0
1694692200000|2023-09-14 11:50:00|3697.66|3697.66|3695.8|3695.8|3697.66|3697.66|3695.8|3695.8|0
1694692500000|2023-09-14 11:55:00|3697.07|3697.07|3697.4|3697.4|3697.4|3697.4|3697.07|3697.07|0
1694692800000|2023-09-14 12:00:00|3698.68|3698.68|3703.08|3703.08|3703.76|3703.76|3698.68|3698.68|0
1694693100000|2023-09-14 12:05:00|3703.47|3703.47|3710.03|3710.03|3711.3|3711.3|3703.47|3703.47|0
1694693700000|2023-09-14 12:15:00|3708.75|3708.75|3713.14|3713.14|3715.29|3715.29|3704.94|3704.94|0
1694694000000|2023-09-14 12:20:00|3713.3|3713.3|3707.86|3707.86|3713.3|3713.3|3707.86|3707.86|0
1694694300000|2023-09-14 12:25:00|3709.13|3709.13|3714.32|3714.32|3714.32|3714.32|3709.13|3709.13|0
1694694600000|2023-09-14 12:30:00|3713.05|3713.05|3714.02|3714.02|3714.02|3714.02|3710.21|3710.21|0
1694694900000|2023-09-14 12:35:00|3712.75|3712.75|3714.61|3714.61|3715.88|3715.88|3712.06|3712.06|0
1694695200000|2023-09-14 12:40:00|3714.7|3714.7|3722.53|3722.53|3723.8|3723.8|3714.7|3714.7|0
1694695500000|2023-09-14 12:45:00|3722.83|3722.83|3726.45|3726.45|3727.92|3727.92|3722.83|3722.83|0
1694695800000|2023-09-14 12:50:00|3725.18|3725.18|3732.5|3732.5|3732.5|3732.5|3723.9|3723.9|0
1694696100000|2023-09-14 12:55:00|3731.23|3731.23|3731.23|3731.23|3732.5|3732.5|3728.69|3728.69|0
1694696400000|2023-09-14 13:00:00|3732.5|3732.5|3729.35|3729.35|3732.84|3732.84|3726.61|3726.61|0
1694696700000|2023-09-14 13:05:00|3730.63|3730.63|3737.2|3737.2|3737.56|3737.56|3730.63|3730.63|0
1694697000000|2023-09-14 13:10:00|3735.93|3735.93|3736.02|3736.02|3739.84|3739.84|3734.65|3734.65|0
1694697300000|2023-09-14 13:15:00|3734.75|3734.75|3735.83|3735.83|3737.11|3737.11|3734.75|3734.75|0
1694697600000|2023-09-14 13:20:00|3737.11|3737.11|3733.49|3733.49|3740.14|3740.14|3733.49|3733.49|0
1694697900000|2023-09-14 13:25:00|3733.67|3733.67|3734.65|3734.65|3734.65|3734.65|3733.37|3733.37|0
1694698200000|2023-09-14 13:30:00|3735.92|3735.92|3738.46|3738.46|3739.73|3739.73|3732.98|3732.98|0
1694698500000|2023-09-14 13:35:00|3742.28|3742.28|3750.74|3750.74|3753.28|3753.28|3741.98|3741.98|0
1694698800000|2023-09-14 13:40:00|3750.64|3750.64|3747.97|3747.97|3750.64|3750.64|3746.53|3746.53|0
1694699100000|2023-09-14 13:45:00|3746.69|3746.69|3742.29|3742.29|3747.57|3747.57|3742.29|3742.29|0
1694699400000|2023-09-14 13:50:00|3742.39|3742.39|3739.65|3739.65|3743.76|3743.76|3738.37|3738.37|0
1694699700000|2023-09-14 13:55:00|3737.1|3737.1|3751.26|3751.26|3751.26|3751.26|3737.1|3737.1|0
1694700000000|2023-09-14 14:00:00|3749.99|3749.99|3741.89|3741.89|3751.36|3751.36|3741.86|3741.86|0
1694700300000|2023-09-14 14:05:00|3743.17|3743.17|3747.44|3747.44|3750.28|3750.28|3743.17|3743.17|0
1694700600000|2023-09-14 14:10:00|3748.72|3748.72|3751.46|3751.46|3752.73|3752.73|3746.17|3746.17|0
1694700900000|2023-09-14 14:15:00|3752.73|3752.73|3747.25|3747.25|3752.73|3752.73|3747.25|3747.25|0
1694701200000|2023-09-14 14:20:00|3748.52|3748.52|3753.77|3753.77|3755.05|3755.05|3748.52|3748.52|0
1694701500000|2023-09-14 14:25:00|3752.5|3752.5|3747.48|3747.48|3752.5|3752.5|3744.57|3744.57|0
1694701800000|2023-09-14 14:30:00|3747.58|3747.58|3753.94|3753.94|3753.94|3753.94|3747.58|3747.58|0
1694702100000|2023-09-14 14:35:00|3756.49|3756.49|3760.19|3760.19|3761.57|3761.57|3756.3|3756.3|0
1694702400000|2023-09-14 14:40:00|3757.64|3757.64|3761.46|3761.46|3761.46|3761.46|3754.9|3754.9|0
1694702700000|2023-09-14 14:45:00|3760.19|3760.19|3765.04|3765.04|3767.42|3767.42|3760.19|3760.19|0
1694703000000|2023-09-14 14:50:00|3766.31|3766.31|3774.34|3774.34|3774.34|3774.34|3766.31|3766.31|0
1694703300000|2023-09-14 14:55:00|3773.06|3773.06|3769.84|3769.84|3776.88|3776.88|3764.16|3764.16|0
1694703600000|2023-09-14 15:00:00|3771.11|3771.11|3767.76|3767.76|3773.82|3773.82|3766.39|3766.39|0
1694703900000|2023-09-14 15:05:00|3769.03|3769.03|3778.07|3778.07|3778.07|3778.07|3769.03|3769.03|0
1694704200000|2023-09-14 15:10:00|3776.79|3776.79|3766.72|3766.72|3776.89|3776.89|3765.35|3765.35|0
1694704500000|2023-09-14 15:15:00|3769.26|3769.26|3769.35|3769.35|3770.91|3770.91|3768.17|3768.17|0
1694704800000|2023-09-14 15:20:00|3769.18|3769.18|3763.65|3763.65|3769.53|3769.53|3763.65|3763.65|0
1694705100000|2023-09-14 15:25:00|3763.99|3763.99|3760.53|3760.53|3764.88|3764.88|3760.09|3760.09|0
1694762100000|2023-09-15 07:15:00|3815.55|3815.55|3821.72|3821.72|3825.24|3825.24|3814.28|3814.28|0
1694762400000|2023-09-15 07:20:00|3815.36|3815.36|3817.02|3817.02|3817.02|3817.02|3809.29|3809.29|0
1694762700000|2023-09-15 07:25:00|3814.47|3814.47|3804.2|3804.2|3814.47|3814.47|3800.87|3800.87|0
1694763000000|2023-09-15 07:30:00|3804|3804|3810.26|3810.26|3811.54|3811.54|3798.62|3798.62|0
1694763300000|2023-09-15 07:35:00|3802.63|3802.63|3796.44|3796.44|3809.16|3809.16|3796.44|3796.44|0
1694763600000|2023-09-15 07:40:00|3795.17|3795.17|3796.73|3796.73|3800.55|3800.55|3795.17|3795.17|0
1694763900000|2023-09-15 07:45:00|3798.01|3798.01|3800.45|3800.45|3803|3803|3795.36|3795.36|0
1694764200000|2023-09-15 07:50:00|3799.18|3799.18|3795.71|3795.71|3799.18|3799.18|3793.85|3793.85|0
1694764500000|2023-09-15 07:55:00|3796.98|3796.98|3800.8|3800.8|3803.34|3803.34|3796.98|3796.98|0
1694764800000|2023-09-15 08:00:00|3804.61|3804.61|3798.25|3798.25|3804.61|3804.61|3796.98|3796.98|0
1694765100000|2023-09-15 08:05:00|3799.53|3799.53|3799.53|3799.53|3803.34|3803.34|3799.53|3799.53|0
1694765400000|2023-09-15 08:10:00|3800.8|3800.8|3795.71|3795.71|3800.8|3800.8|3795.71|3795.71|0
1694765700000|2023-09-15 08:15:00|3795.32|3795.32|3793.95|3793.95|3795.32|3795.32|3791.4|3791.4|0
1694766000000|2023-09-15 08:20:00|3792.67|3792.67|3794.63|3794.63|3794.63|3794.63|3792.09|3792.09|0
1694766300000|2023-09-15 08:25:00|3795.91|3795.91|3798.45|3798.45|3799.72|3799.72|3795.91|3795.91|0
1694766600000|2023-09-15 08:30:00|3797.18|3797.18|3795.91|3795.91|3797.18|3797.18|3794.63|3794.63|0
1694766900000|2023-09-15 08:35:00|3794.63|3794.63|3790.82|3790.82|3794.63|3794.63|3790.82|3790.82|0
1694767200000|2023-09-15 08:40:00|3793.36|3793.36|3794.62|3794.62|3795.89|3795.89|3793.17|3793.17|0
1694767500000|2023-09-15 08:45:00|3794.42|3794.42|3792.27|3792.27|3794.42|3794.42|3790.61|3790.61|0
1694767800000|2023-09-15 08:50:00|3793.54|3793.54|3794.82|3794.82|3796.09|3796.09|3792.27|3792.27|0
1694768100000|2023-09-15 08:55:00|3792.27|3792.27|3792.11|3792.11|3796.09|3796.09|3791|3791|0
1694768400000|2023-09-15 09:00:00|3790.83|3790.83|3794.75|3794.75|3794.85|3794.85|3790.83|3790.83|0
1694768700000|2023-09-15 09:05:00|3794.26|3794.26|3794.26|3794.26|3796.8|3796.8|3792.99|3792.99|0
1694769300000|2023-09-15 09:15:00|3794.59|3794.59|3794.4|3794.4|3795.38|3795.38|3785.69|3785.69|0
1694769600000|2023-09-15 09:20:00|3793.13|3793.13|3796.94|3796.94|3796.94|3796.94|3793.13|3793.13|0
1694769900000|2023-09-15 09:25:00|3794.4|3794.4|3793.13|3793.13|3794.4|3794.4|3793.13|3793.13|0
1694770200000|2023-09-15 09:30:00|3794.4|3794.4|3794.69|3794.69|3794.69|3794.69|3794.4|3794.4|0
1694770500000|2023-09-15 09:35:00|3793.42|3793.42|3792.15|3792.15|3793.42|3793.42|3792.15|3792.15|0
1694770800000|2023-09-15 09:40:00|3794.69|3794.69|3789.12|3789.12|3794.69|3794.69|3789.12|3789.12|0
1694771100000|2023-09-15 09:45:00|3787.84|3787.84|3783.19|3783.19|3787.84|3787.84|3781.82|3781.82|0
1694771400000|2023-09-15 09:50:00|3783.29|3783.29|3783.29|3783.29|3785.84|3785.84|3777.03|3777.03|0
1694771700000|2023-09-15 09:55:00|3783.39|3783.39|3783.59|3783.59|3788.58|3788.58|3779.58|3779.58|0
1694772000000|2023-09-15 10:00:00|3784.86|3784.86|3777.33|3777.33|3784.86|3784.86|3777.13|3777.13|0
1694772300000|2023-09-15 10:05:00|3778.6|3778.6|3776.28|3776.28|3778.82|3778.82|3775.89|3775.89|0
1694772600000|2023-09-15 10:10:00|3776.18|3776.18|3775.79|3775.79|3778.73|3778.73|3775.79|3775.79|0
1694772900000|2023-09-15 10:15:00|3777.06|3777.06|3774.62|3774.62|3777.06|3777.06|3769.53|3769.53|0
1694773200000|2023-09-15 10:20:00|3774.52|3774.52|3773.25|3773.25|3774.52|3774.52|3773.25|3773.25|0
1694773500000|2023-09-15 10:25:00|3774.52|3774.52|3775.01|3775.01|3777.65|3777.65|3774.52|3774.52|0
1694773800000|2023-09-15 10:30:00|3772.46|3772.46|3772.37|3772.37|3775.01|3775.01|3772.37|3772.37|0
1694774100000|2023-09-15 10:35:00|3771.09|3771.09|3770.41|3770.41|3772.37|3772.37|3770.41|3770.41|0
1694774400000|2023-09-15 10:40:00|3771.68|3771.68|3776.77|3776.77|3776.77|3776.77|3771.68|3771.68|0
1694774700000|2023-09-15 10:45:00|3776.67|3776.67|3779.96|3779.96|3779.96|3779.96|3776.31|3776.31|0
1694775000000|2023-09-15 10:50:00|3778.69|3778.69|3778.87|3778.87|3779.96|3779.96|3777.42|3777.42|0
1694775600000|2023-09-15 11:00:00|3777.6|3777.6|3778.87|3778.87|3778.87|3778.87|3777.6|3777.6|0
1694775900000|2023-09-15 11:05:00|3779.17|3779.17|3779.17|3779.17|3781.71|3781.71|3779.17|3779.17|0
1694776200000|2023-09-15 11:10:00|3778.87|3778.87|3777.6|3777.6|3778.87|3778.87|3777.6|3777.6|0
1694776500000|2023-09-15 11:15:00|3777.7|3777.7|3776.52|3776.52|3777.8|3777.8|3773.98|3773.98|0
1694776800000|2023-09-15 11:20:00|3776.34|3776.34|3776.34|3776.34|3776.34|3776.34|3776.34|3776.34|0
1694777100000|2023-09-15 11:25:00|3776.24|3776.24|3776.24|3776.24|3776.24|3776.24|3776.24|3776.24|0
1694777400000|2023-09-15 11:30:00|3774.97|3774.97|3780.26|3780.26|3781.63|3781.63|3774.77|3774.77|0
1694777700000|2023-09-15 11:35:00|3780.16|3780.16|3778.82|3778.82|3782.63|3782.63|3778.82|3778.82|0
1694778000000|2023-09-15 11:40:00|3780.09|3780.09|3781.16|3781.16|3781.36|3781.36|3780.09|3780.09|0
1694778300000|2023-09-15 11:45:00|3779.89|3779.89|3778.52|3778.52|3779.89|3779.89|3778.52|3778.52|0
1694778600000|2023-09-15 11:50:00|3777.25|3777.25|3780.88|3780.88|3780.88|3780.88|3777.07|3777.07|0
1694778900000|2023-09-15 11:55:00|3779.61|3779.61|3778.98|3778.98|3779.61|3779.61|3778.34|3778.34|0
1694779200000|2023-09-15 12:00:00|3777.71|3777.71|3777.71|3777.71|3777.71|3777.71|3776.44|3776.44|0
1694779500000|2023-09-15 12:05:00|3778.98|3778.98|3777.71|3777.71|3780.25|3780.25|3777.71|3777.71|0
1694779800000|2023-09-15 12:10:00|3777.81|3777.81|3776.24|3776.24|3777.81|3777.81|3776.24|3776.24|0
1694780100000|2023-09-15 12:15:00|3773.7|3773.7|3773.7|3773.7|3773.7|3773.7|3773.7|3773.7|0
1694780400000|2023-09-15 12:20:00|3773.6|3773.6|3770.47|3770.47|3773.6|3773.6|3769.19|3769.19|0
1694780700000|2023-09-15 12:25:00|3773.01|3773.01|3770.47|3770.47|3773.01|3773.01|3770.47|3770.47|0
1694781000000|2023-09-15 12:30:00|3770.76|3770.76|3769.39|3769.39|3772.03|3772.03|3769.39|3769.39|0
1694781300000|2023-09-15 12:35:00|3769.19|3769.19|3769.19|3769.19|3770.47|3770.47|3769.19|3769.19|0
1694781600000|2023-09-15 12:40:00|3769.39|3769.39|3770.66|3770.66|3771.93|3771.93|3769.39|3769.39|0
1694781900000|2023-09-15 12:45:00|3769.39|3769.39|3770.37|3770.37|3770.37|3770.37|3769.1|3769.1|0
1694782200000|2023-09-15 12:50:00|3770.03|3770.03|3777.85|3777.85|3778.35|3778.35|3770.03|3770.03|0
1694782500000|2023-09-15 12:55:00|3776.58|3776.58|3774.14|3774.14|3776.68|3776.68|3774.14|3774.14|0
1694782800000|2023-09-15 13:00:00|3772.86|3772.86|3775.99|3775.99|3775.99|3775.99|3772.86|3772.86|0
1694783100000|2023-09-15 13:05:00|3775.89|3775.89|3775.21|3775.21|3777.76|3777.76|3773.17|3773.17|0
1694783400000|2023-09-15 13:10:00|3773.94|3773.94|3772.67|3772.67|3775.21|3775.21|3772.67|3772.67|0
1694783700000|2023-09-15 13:15:00|3773.94|3773.94|3776.86|3776.86|3776.86|3776.86|3773.94|3773.94|0
1694784000000|2023-09-15 13:20:00|3778.13|3778.13|3776.86|3776.86|3779.41|3779.41|3775.59|3775.59|0
1694784300000|2023-09-15 13:25:00|3775.59|3775.59|3780.86|3780.86|3780.86|3780.86|3775.59|3775.59|0
1694784600000|2023-09-15 13:30:00|3782.13|3782.13|3785.48|3785.48|3788.99|3788.99|3782.13|3782.13|0
1694784900000|2023-09-15 13:35:00|3788.02|3788.02|3788.52|3788.52|3791.94|3791.94|3786.75|3786.75|0
1694785200000|2023-09-15 13:40:00|3789.79|3789.79|3790.02|3790.02|3793.44|3793.44|3786.98|3786.98|0
1694785500000|2023-09-15 13:45:00|3788.75|3788.75|3789.73|3789.73|3789.73|3789.73|3785.91|3785.91|0
1694785800000|2023-09-15 13:50:00|3787.18|3787.18|3789.92|3789.92|3789.92|3789.92|3785.91|3785.91|0
1694786100000|2023-09-15 13:55:00|3791.2|3791.2|3792.47|3792.47|3793.74|3793.74|3789.92|3789.92|0
1694786400000|2023-09-15 14:00:00|3793.74|3793.74|3795.21|3795.21|3799.02|3799.02|3793.74|3793.74|0
1694786700000|2023-09-15 14:05:00|3799.02|3799.02|3791.08|3791.08|3799.02|3799.02|3789.73|3789.73|0
1694787000000|2023-09-15 14:10:00|3792.36|3792.36|3791.96|3791.96|3794.9|3794.9|3789.71|3789.71|0
1694787300000|2023-09-15 14:15:00|3790.69|3790.69|3795.29|3795.29|3795.78|3795.78|3790.69|3790.69|0
1694787600000|2023-09-15 14:20:00|3795.09|3795.09|3793.92|3793.92|3795.09|3795.09|3789.81|3789.81|0
1694787900000|2023-09-15 14:25:00|3794.08|3794.08|3791.4|3791.4|3795.35|3795.35|3791.21|3791.21|0
1694788200000|2023-09-15 14:30:00|3790.13|3790.13|3789.02|3789.02|3792.84|3792.84|3788.86|3788.86|0
1694788500000|2023-09-15 14:35:00|3787.75|3787.75|3790.13|3790.13|3790.13|3790.13|3787.49|3787.49|0
1694788800000|2023-09-15 14:40:00|3791.4|3791.4|3790.49|3790.49|3791.8|3791.8|3790.13|3790.13|0
1694789100000|2023-09-15 14:45:00|3791.77|3791.77|3793.23|3793.23|3793.23|3793.23|3790.49|3790.49|0
1694789400000|2023-09-15 14:50:00|3794.51|3794.51|3791.57|3791.57|3794.51|3794.51|3790.2|3790.2|0
1694789700000|2023-09-15 14:55:00|3792.84|3792.84|3790.33|3790.33|3792.84|3792.84|3790.33|3790.33|0
1694790000000|2023-09-15 15:00:00|3791.6|3791.6|3791.58|3791.58|3791.88|3791.88|3790.31|3790.31|0
1694790300000|2023-09-15 15:05:00|3790.31|3790.31|3789.21|3789.21|3791.58|3791.58|3787.93|3787.93|0
1694790600000|2023-09-15 15:10:00|3790.48|3790.48|3786.68|3786.68|3790.48|3790.48|3786.5|3786.5|0
1694790900000|2023-09-15 15:15:00|3786.09|3786.09|3781.37|3781.37|3787.46|3787.46|3781.37|3781.37|0
1694791200000|2023-09-15 15:20:00|3781.55|3781.55|3782.73|3782.73|3784|3784|3780.09|3780.09|0
1694791500000|2023-09-15 15:25:00|3782.92|3782.92|3783.12|3783.12|3784.2|3784.2|3780.38|3780.38|0
1695021300000|2023-09-18 07:15:00|3798.56|3798.56|3805.74|3805.74|3805.94|3805.94|3795.56|3795.56|0
1695021600000|2023-09-18 07:20:00|3807.01|3807.01|3820.22|3820.22|3820.22|3820.22|3807.01|3807.01|0
1695021900000|2023-09-18 07:25:00|3818.95|3818.95|3818.95|3818.95|3824.04|3824.04|3815.14|3815.14|0
1695022200000|2023-09-18 07:30:00|3820.22|3820.22|3830.5|3830.5|3830.5|3830.5|3820.22|3820.22|0
1695022500000|2023-09-18 07:35:00|3830.1|3830.1|3829.11|3829.11|3831.65|3831.65|3827.07|3827.07|0
1695022800000|2023-09-18 07:40:00|3829.4|3829.4|3829.12|3829.12|3832.84|3832.84|3826.48|3826.48|0
1695023100000|2023-09-18 07:45:00|3830.39|3830.39|3836.08|3836.08|3836.08|3836.08|3830.39|3830.39|0
1695023400000|2023-09-18 07:50:00|3838.62|3838.62|3839.7|3839.7|3839.8|3839.8|3837.05|3837.05|0
1695023700000|2023-09-18 07:55:00|3842.24|3842.24|3831.35|3831.35|3843.13|3843.13|3828.64|3828.64|0
1695024000000|2023-09-18 08:00:00|3831.84|3831.84|3824.41|3824.41|3833.12|3833.12|3824.21|3824.21|0
1695024300000|2023-09-18 08:05:00|3821.87|3821.87|3821.47|3821.47|3821.87|3821.87|3821.47|3821.47|0
1695024600000|2023-09-18 08:10:00|3821.37|3821.37|3818.83|3818.83|3821.37|3821.37|3818.83|3818.83|0
1695024900000|2023-09-18 08:15:00|3817.56|3817.56|3812.27|3812.27|3817.56|3817.56|3812.27|3812.27|0
1695025200000|2023-09-18 08:20:00|3812.17|3812.17|3811.52|3811.52|3812.17|3812.17|3811.32|3811.32|0
1695025500000|2023-09-18 08:25:00|3808.97|3808.97|3808.78|3808.78|3812.49|3812.49|3808.58|3808.58|0
1695025800000|2023-09-18 08:30:00|3810.05|3810.05|3811.12|3811.12|3811.32|3811.32|3810.05|3810.05|0
1695026100000|2023-09-18 08:35:00|3811.85|3811.85|3813.46|3813.46|3813.46|3813.46|3811.85|3811.85|0
1695026400000|2023-09-18 08:40:00|3814.73|3814.73|3813.77|3813.77|3816|3816|3813.67|3813.67|0
1695026700000|2023-09-18 08:45:00|3813.57|3813.57|3812.4|3812.4|3814.94|3814.94|3812.3|3812.3|0
1695027000000|2023-09-18 08:50:00|3809.85|3809.85|3804.37|3804.37|3809.85|3809.85|3804.28|3804.28|0
1695027300000|2023-09-18 08:55:00|3804.18|3804.18|3792.99|3792.99|3804.18|3804.18|3792.99|3792.99|0
1695027600000|2023-09-18 09:00:00|3792.6|3792.6|3796.51|3796.51|3797.79|3797.79|3792.31|3792.31|0
1695027900000|2023-09-18 09:05:00|3796.22|3796.22|3799.16|3799.16|3799.16|3799.16|3794.07|3794.07|0
1695028200000|2023-09-18 09:10:00|3799.26|3799.26|3794.12|3794.12|3799.54|3799.54|3794.12|3794.12|0
1695028500000|2023-09-18 09:15:00|3792.85|3792.85|3795.04|3795.04|3795.04|3795.04|3792.85|3792.85|0
1695028800000|2023-09-18 09:20:00|3794.71|3794.71|3791.58|3791.58|3794.71|3794.71|3791.58|3791.58|0
1695029100000|2023-09-18 09:25:00|3792.85|3792.85|3792.06|3792.06|3792.85|3792.85|3792.06|3792.06|0
1695029400000|2023-09-18 09:30:00|3786.97|3786.97|3785.31|3785.31|3786.97|3786.97|3785.31|3785.31|0
1695029700000|2023-09-18 09:35:00|3785.8|3785.8|3784.53|3784.53|3785.8|3785.8|3783.26|3783.26|0
1695030300000|2023-09-18 09:45:00|3784.43|3784.43|3784.92|3784.92|3785.11|3785.11|3783.84|3783.84|0
1695030600000|2023-09-18 09:50:00|3783.64|3783.64|3776.78|3776.78|3783.64|3783.64|3776.78|3776.78|0
1695030900000|2023-09-18 09:55:00|3776.69|3776.69|3780.11|3780.11|3780.4|3780.4|3776.29|3776.29|0
1695031200000|2023-09-18 10:00:00|3780.7|3780.7|3779.03|3779.03|3783.24|3783.24|3779.03|3779.03|0
1695031500000|2023-09-18 10:05:00|3776.49|3776.49|3779.13|3779.13|3779.13|3779.13|3776.49|3776.49|0
1695031800000|2023-09-18 10:10:00|3776.59|3776.59|3776.59|3776.59|3776.59|3776.59|3776.59|3776.59|0
1695032100000|2023-09-18 10:15:00|3780.4|3780.4|3780.4|3780.4|3780.4|3780.4|3780.4|3780.4|0
1695032400000|2023-09-18 10:20:00|3779.13|3779.13|3780.4|3780.4|3780.4|3780.4|3779.13|3779.13|0
1695032700000|2023-09-18 10:25:00|3779.13|3779.13|3776.59|3776.59|3779.13|3779.13|3776.59|3776.59|0
1695033000000|2023-09-18 10:30:00|3776.1|3776.1|3776.29|3776.29|3777.56|3777.56|3775.11|3775.11|0
1695033300000|2023-09-18 10:35:00|3776.39|3776.39|3777.59|3777.59|3777.59|3777.59|3773.78|3773.78|0
1695033600000|2023-09-18 10:40:00|3776.32|3776.32|3775.22|3775.22|3776.49|3776.49|3775.22|3775.22|0
1695033900000|2023-09-18 10:45:00|3775.12|3775.12|3777.66|3777.66|3777.66|3777.66|3775.12|3775.12|0
1695034200000|2023-09-18 10:50:00|3777.96|3777.96|3779.23|3779.23|3781.77|3781.77|3777.96|3777.96|0
1695034500000|2023-09-18 10:55:00|3779.03|3779.03|3777.76|3777.76|3779.03|3779.03|3776.49|3776.49|0
1695034800000|2023-09-18 11:00:00|3779.03|3779.03|3779.03|3779.03|3779.03|3779.03|3779.03|3779.03|0
1695035100000|2023-09-18 11:05:00|3777.76|3777.76|3776.78|3776.78|3778.06|3778.06|3776.78|3776.78|0
1695035400000|2023-09-18 11:10:00|3778.06|3778.06|3779.33|3779.33|3779.33|3779.33|3778.06|3778.06|0
1695035700000|2023-09-18 11:15:00|3780.6|3780.6|3781.58|3781.58|3781.58|3781.58|3778.06|3778.06|0
1695036000000|2023-09-18 11:20:00|3780.3|3780.3|3776.49|3776.49|3780.3|3780.3|3776.49|3776.49|0
1695036300000|2023-09-18 11:25:00|3776.32|3776.32|3774.17|3774.17|3777.76|3777.76|3774.17|3774.17|0
1695036600000|2023-09-18 11:30:00|3775.44|3775.44|3771.62|3771.62|3775.44|3775.44|3771.62|3771.62|0
1695036900000|2023-09-18 11:35:00|3772.89|3772.89|3770.35|3770.35|3772.89|3772.89|3769.08|3769.08|0
1695037200000|2023-09-18 11:40:00|3770.18|3770.18|3769.62|3769.62|3770.35|3770.35|3768.25|3768.25|0
1695037500000|2023-09-18 11:45:00|3770.89|3770.89|3767.08|3767.08|3770.89|3770.89|3767.08|3767.08|0
1695038100000|2023-09-18 11:55:00|3768.35|3768.35|3769.62|3769.62|3769.62|3769.62|3767.08|3767.08|0
1695038400000|2023-09-18 12:00:00|3769.92|3769.92|3777.9|3777.9|3777.9|3777.9|3769.92|3769.92|0
1695038700000|2023-09-18 12:05:00|3776.63|3776.63|3773.9|3773.9|3776.63|3776.63|3773.9|3773.9|0
1695039000000|2023-09-18 12:10:00|3774.39|3774.39|3778.11|3778.11|3779.48|3779.48|3774.39|3774.39|0
1695039300000|2023-09-18 12:15:00|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|0
1695039600000|2023-09-18 12:20:00|3779.55|3779.55|3779.94|3779.94|3780.82|3780.82|3779.55|3779.55|0
1695039900000|2023-09-18 12:25:00|3781.21|3781.21|3781.21|3781.21|3781.21|3781.21|3779.94|3779.94|0
1695040200000|2023-09-18 12:30:00|3779.94|3779.94|3778.18|3778.18|3779.94|3779.94|3778.18|3778.18|0
1695040500000|2023-09-18 12:35:00|3776.91|3776.91|3776.81|3776.81|3778.08|3778.08|3776.22|3776.22|0
1695040800000|2023-09-18 12:40:00|3775.54|3775.54|3770.45|3770.45|3775.54|3775.54|3770.45|3770.45|0
1695041100000|2023-09-18 12:45:00|3771.72|3771.72|3774.26|3774.26|3774.26|3774.26|3771.72|3771.72|0
1695041400000|2023-09-18 12:50:00|3774.17|3774.17|3767.81|3767.81|3774.17|3774.17|3767.81|3767.81|0
1695041700000|2023-09-18 12:55:00|3769.08|3769.08|3768.91|3768.91|3770.35|3770.35|3768.91|3768.91|0
1695042000000|2023-09-18 13:00:00|3769.7|3769.7|3769.6|3769.6|3770.87|3770.87|3769.6|3769.6|0
1695042300000|2023-09-18 13:05:00|3770.87|3770.87|3768.71|3768.71|3770.87|3770.87|3768.71|3768.71|0
1695042600000|2023-09-18 13:10:00|3769.99|3769.99|3768.52|3768.52|3770.18|3770.18|3768.52|3768.52|0
1695042900000|2023-09-18 13:15:00|3768.81|3768.81|3776.44|3776.44|3780.26|3780.26|3768.81|3768.81|0
1695043200000|2023-09-18 13:20:00|3776.61|3776.61|3775.34|3775.34|3776.61|3776.61|3775.34|3775.34|0
1695043500000|2023-09-18 13:25:00|3774.07|3774.07|3772.53|3772.53|3774.07|3774.07|3772.53|3772.53|0
1695043800000|2023-09-18 13:30:00|3772.63|3772.63|3781.93|3781.93|3781.93|3781.93|3772.63|3772.63|0
1695044100000|2023-09-18 13:35:00|3782.02|3782.02|3779.71|3779.71|3782.02|3782.02|3776.94|3776.94|0
1695044400000|2023-09-18 13:40:00|3780.2|3780.2|3780.2|3780.2|3781.48|3781.48|3776.19|3776.19|0
1695044700000|2023-09-18 13:45:00|3778.93|3778.93|3776.39|3776.39|3781.48|3781.48|3772.57|3772.57|0
1695045000000|2023-09-18 13:50:00|3780.2|3780.2|3777.66|3777.66|3780.2|3780.2|3777.66|3777.66|0
1695045300000|2023-09-18 13:55:00|3777.46|3777.46|3778.44|3778.44|3778.44|3778.44|3773.65|3773.65|0
1695045600000|2023-09-18 14:00:00|3779.71|3779.71|3780.99|3780.99|3783.53|3783.53|3779.71|3779.71|0
1695045900000|2023-09-18 14:05:00|3781.28|3781.28|3773.78|3773.78|3781.58|3781.58|3773.78|3773.78|0
1695046200000|2023-09-18 14:10:00|3775.05|3775.05|3778.17|3778.17|3781.02|3781.02|3775.05|3775.05|0
1695046500000|2023-09-18 14:15:00|3775.62|3775.62|3776.88|3776.88|3779.9|3779.9|3775.62|3775.62|0
1695046800000|2023-09-18 14:20:00|3775.61|3775.61|3778.45|3778.45|3778.45|3778.45|3775.61|3775.61|0
1695047100000|2023-09-18 14:25:00|3780.99|3780.99|3778.15|3778.15|3780.99|3780.99|3776.59|3776.59|0
1695047400000|2023-09-18 14:30:00|3778.05|3778.05|3779.62|3779.62|3782.17|3782.17|3776.78|3776.78|0
1695047700000|2023-09-18 14:35:00|3783.44|3783.44|3777.56|3777.56|3784.71|3784.71|3777.56|3777.56|0
1695048000000|2023-09-18 14:40:00|3777.66|3777.66|3780.01|3780.01|3780.01|3780.01|3774.92|3774.92|0
1695048300000|2023-09-18 14:45:00|3780.11|3780.11|3786.37|3786.37|3786.47|3786.47|3778.83|3778.83|0
1695048600000|2023-09-18 14:50:00|3787.64|3787.64|3784.7|3784.7|3787.64|3787.64|3782.16|3782.16|0
1695048900000|2023-09-18 14:55:00|3785.97|3785.97|3784.31|3784.31|3786.95|3786.95|3784.31|3784.31|0
1695049200000|2023-09-18 15:00:00|3785.58|3785.58|3784.21|3784.21|3786.76|3786.76|3784.21|3784.21|0
1695049500000|2023-09-18 15:05:00|3785.48|3785.48|3785.3|3785.3|3788.03|3788.03|3785.3|3785.3|0
1695049800000|2023-09-18 15:10:00|3786.57|3786.57|3785.29|3785.29|3786.57|3786.57|3785.19|3785.19|0
1695050100000|2023-09-18 15:15:00|3784.01|3784.01|3785.11|3785.11|3785.47|3785.47|3782.66|3782.66|0
1695050400000|2023-09-18 15:20:00|3784.74|3784.74|3786.6|3786.6|3786.6|3786.6|3783.47|3783.47|0
1695050700000|2023-09-18 15:25:00|3785.33|3785.33|3787.97|3787.97|3787.97|3787.97|3783.76|3783.76|0
1695107700000|2023-09-19 07:15:00|3777.27|3777.27|3781.09|3781.09|3781.09|3781.09|3777.27|3777.27|0
1695108000000|2023-09-19 07:20:00|3781.48|3781.48|3779.56|3779.56|3782.75|3782.75|3779.22|3779.22|0
1695108300000|2023-09-19 07:25:00|3774.47|3774.47|3773|3773|3774.47|3774.47|3771.72|3771.72|0
1695108600000|2023-09-19 07:30:00|3771.73|3771.73|3768.84|3768.84|3771.73|3771.73|3766.29|3766.29|0
1695108900000|2023-09-19 07:35:00|3767.56|3767.56|3771.38|3771.38|3772.65|3772.65|3767.56|3767.56|0
1695109200000|2023-09-19 07:40:00|3770.11|3770.11|3770.01|3770.01|3770.11|3770.11|3770.01|3770.01|0
1695109500000|2023-09-19 07:45:00|3771.28|3771.28|3773.53|3773.53|3774.8|3774.8|3770.99|3770.99|0
1695109800000|2023-09-19 07:50:00|3770.99|3770.99|3784.07|3784.07|3784.07|3784.07|3770.99|3770.99|0
1695110100000|2023-09-19 07:55:00|3785.34|3785.34|3784.8|3784.8|3787.89|3787.89|3784.07|3784.07|0
1695110400000|2023-09-19 08:00:00|3786.07|3786.07|3788.62|3788.62|3788.62|3788.62|3786.07|3786.07|0
1695111000000|2023-09-19 08:10:00|3789.01|3789.01|3789.01|3789.01|3789.01|3789.01|3785.19|3785.19|0
1695111300000|2023-09-19 08:15:00|3787.74|3787.74|3783.82|3783.82|3787.74|3787.74|3783.82|3783.82|0
1695111600000|2023-09-19 08:20:00|3785.09|3785.09|3785.15|3785.15|3787.69|3787.69|3784.91|3784.91|0
1695111900000|2023-09-19 08:25:00|3785.48|3785.48|3785.19|3785.19|3785.48|3785.48|3785.19|3785.19|0
1695112200000|2023-09-19 08:30:00|3784.99|3784.99|3786.06|3786.06|3786.16|3786.16|3783.42|3783.42|0
1695112500000|2023-09-19 08:35:00|3787.34|3787.34|3786.56|3786.56|3787.34|3787.34|3786.06|3786.06|0
1695112800000|2023-09-19 08:40:00|3786.37|3786.37|3786.66|3786.66|3786.66|3786.66|3786.37|3786.37|0
1695113100000|2023-09-19 08:45:00|3785.39|3785.39|3785.21|3785.21|3785.39|3785.39|3785.21|3785.21|0
1695113400000|2023-09-19 08:50:00|3785.37|3785.37|3786.75|3786.75|3786.75|3786.75|3784.1|3784.1|0
1695113700000|2023-09-19 08:55:00|3786.93|3786.93|3790.13|3790.13|3790.13|3790.13|3786.93|3786.93|0
1695114000000|2023-09-19 09:00:00|3788.86|3788.86|3785.04|3785.04|3788.86|3788.86|3785.04|3785.04|0
1695114300000|2023-09-19 09:05:00|3785.21|3785.21|3783.64|3783.64|3785.21|3785.21|3783.54|3783.54|0
1695114600000|2023-09-19 09:10:00|3782.37|3782.37|3782.57|3782.57|3782.57|3782.57|3782.37|3782.37|0
1695114900000|2023-09-19 09:15:00|3783.84|3783.84|3783.84|3783.84|3785.11|3785.11|3783.84|3783.84|0
1695115200000|2023-09-19 09:20:00|3783.67|3783.67|3783.67|3783.67|3783.67|3783.67|3783.67|3783.67|0
1695115500000|2023-09-19 09:25:00|3784.94|3784.94|3786.05|3786.05|3786.22|3786.22|3784.94|3784.94|0
1695115800000|2023-09-19 09:30:00|3787.32|3787.32|3786.05|3786.05|3787.32|3787.32|3786.05|3786.05|0
1695116100000|2023-09-19 09:35:00|3784.78|3784.78|3786.05|3786.05|3786.05|3786.05|3784.78|3784.78|0
1695116400000|2023-09-19 09:40:00|3787.32|3787.32|3787.32|3787.32|3787.32|3787.32|3787.32|3787.32|0
1695116700000|2023-09-19 09:45:00|3784.78|3784.78|3784.78|3784.78|3784.78|3784.78|3784.78|3784.78|0
1695117000000|2023-09-19 09:50:00|3784.68|3784.68|3782.25|3782.25|3784.97|3784.97|3782.25|3782.25|0
1695117300000|2023-09-19 09:55:00|3780.98|3780.98|3783.32|3783.32|3783.52|3783.52|3780.98|3780.98|0
1695117600000|2023-09-19 10:00:00|3783.22|3783.22|3783.72|3783.72|3783.72|3783.72|3783.22|3783.22|0
1695117900000|2023-09-19 10:05:00|3785|3785|3786.27|3786.27|3786.27|3786.27|3783.72|3783.72|0
1695118200000|2023-09-19 10:10:00|3786.37|3786.37|3787.8|3787.8|3789.08|3789.08|3786.37|3786.37|0
1695118500000|2023-09-19 10:15:00|3786.53|3786.53|3786.53|3786.53|3786.63|3786.63|3786.53|3786.53|0
1695119100000|2023-09-19 10:25:00|3785.26|3785.26|3786.53|3786.53|3786.53|3786.53|3785.26|3785.26|0
1695119400000|2023-09-19 10:30:00|3787.8|3787.8|3790.35|3790.35|3790.35|3790.35|3787.8|3787.8|0
1695119700000|2023-09-19 10:35:00|3790.18|3790.18|3789.89|3789.89|3790.18|3790.18|3789.89|3789.89|0
1695120000000|2023-09-19 10:40:00|3788.62|3788.62|3788.62|3788.62|3788.62|3788.62|3788.62|3788.62|0
1695120300000|2023-09-19 10:45:00|3788.42|3788.42|3788.62|3788.62|3788.62|3788.62|3788.42|3788.42|0
1695120600000|2023-09-19 10:50:00|3789.89|3789.89|3789.79|3789.79|3789.89|3789.89|3789.79|3789.79|0
1695120900000|2023-09-19 10:55:00|3788.52|3788.52|3785.58|3785.58|3788.52|3788.52|3785.58|3785.58|0
1695121200000|2023-09-19 11:00:00|3784.99|3784.99|3786.85|3786.85|3786.85|3786.85|3784.89|3784.89|0
1695121500000|2023-09-19 11:05:00|3788.12|3788.12|3790.76|3790.76|3793.7|3793.7|3788.12|3788.12|0
1695121800000|2023-09-19 11:10:00|3791.15|3791.15|3789.09|3789.09|3791.15|3791.15|3789.09|3789.09|0
1695122100000|2023-09-19 11:15:00|3789.49|3789.49|3788.22|3788.22|3789.49|3789.49|3788.22|3788.22|0
1695122400000|2023-09-19 11:20:00|3790.76|3790.76|3790.96|3790.96|3790.96|3790.96|3790.76|3790.76|0
1695123000000|2023-09-19 11:30:00|3789.68|3789.68|3787.14|3787.14|3789.68|3789.68|3787.14|3787.14|0
1695123600000|2023-09-19 11:40:00|3785.87|3785.87|3784.6|3784.6|3785.87|3785.87|3784.6|3784.6|0
1695123900000|2023-09-19 11:45:00|3784.5|3784.5|3785.39|3785.39|3785.57|3785.57|3783.23|3783.23|0
1695124200000|2023-09-19 11:50:00|3785.19|3785.19|3786.2|3786.2|3786.56|3786.56|3784.8|3784.8|0
1695124500000|2023-09-19 11:55:00|3784.93|3784.93|3782.38|3782.38|3784.93|3784.93|3782.38|3782.38|0
1695124800000|2023-09-19 12:00:00|3782.2|3782.2|3780.93|3780.93|3782.2|3782.2|3780.93|3780.93|0
1695125100000|2023-09-19 12:05:00|3782.2|3782.2|3783.08|3783.08|3783.47|3783.47|3782.2|3782.2|0
1695125400000|2023-09-19 12:10:00|3781.81|3781.81|3783.08|3783.08|3783.08|3783.08|3781.81|3781.81|0
1695125700000|2023-09-19 12:15:00|3781.81|3781.81|3772.51|3772.51|3783.08|3783.08|3772.51|3772.51|0
1695126000000|2023-09-19 12:20:00|3772.71|3772.71|3771.04|3771.04|3772.71|3772.71|3771.04|3771.04|0
1695126300000|2023-09-19 12:25:00|3772.32|3772.32|3771.24|3771.24|3772.51|3772.51|3771.04|3771.04|0
1695126600000|2023-09-19 12:30:00|3772.51|3772.51|3766.86|3766.86|3772.61|3772.61|3764.98|3764.98|0
1695126900000|2023-09-19 12:35:00|3766.52|3766.52|3765.96|3765.96|3766.52|3766.52|3765.96|3765.96|0
1695127200000|2023-09-19 12:40:00|3767.24|3767.24|3766.06|3766.06|3767.24|3767.24|3765.77|3765.77|0
1695127500000|2023-09-19 12:45:00|3766.36|3766.36|3769.17|3769.17|3769.17|3769.17|3765.08|3765.08|0
1695127800000|2023-09-19 12:50:00|3770.44|3770.44|3770.44|3770.44|3770.44|3770.44|3767.9|3767.9|0
1695128100000|2023-09-19 12:55:00|3769.17|3769.17|3771.13|3771.13|3771.13|3771.13|3769.17|3769.17|0
1695128400000|2023-09-19 13:00:00|3772.4|3772.4|3766.63|3766.63|3772.4|3772.4|3766.63|3766.63|0
1695128700000|2023-09-19 13:05:00|3765.36|3765.36|3768.23|3768.23|3768.23|3768.23|3762.42|3762.42|0
1695129000000|2023-09-19 13:10:00|3768.33|3768.33|3768.6|3768.6|3769.87|3769.87|3768.33|3768.33|0
1695129300000|2023-09-19 13:15:00|3767.33|3767.33|3772.31|3772.31|3776.23|3776.23|3767.33|3767.33|0
1695129600000|2023-09-19 13:20:00|3773.59|3773.59|3776.13|3776.13|3776.13|3776.13|3773.59|3773.59|0
1695129900000|2023-09-19 13:25:00|3776.62|3776.62|3769.55|3769.55|3776.79|3776.79|3768.28|3768.28|0
1695130200000|2023-09-19 13:30:00|3770.82|3770.82|3771.12|3771.12|3771.22|3771.22|3769.75|3769.75|0
1695130500000|2023-09-19 13:35:00|3772.39|3772.39|3772.52|3772.52|3773.86|3773.86|3772.29|3772.29|0
1695130800000|2023-09-19 13:40:00|3771.25|3771.25|3767.13|3767.13|3771.25|3771.25|3765.86|3765.86|0
1695131100000|2023-09-19 13:45:00|3768.41|3768.41|3766.91|3766.91|3769.85|3769.85|3763.49|3763.49|0
1695131400000|2023-09-19 13:50:00|3766.42|3766.42|3762|3762|3766.42|3766.42|3761.61|3761.61|0
1695131700000|2023-09-19 13:55:00|3760.73|3760.73|3756.91|3756.91|3760.73|3760.73|3756.91|3756.91|0
1695132000000|2023-09-19 14:00:00|3758.19|3758.19|3759.54|3759.54|3760.73|3760.73|3758.19|3758.19|0
1695132300000|2023-09-19 14:05:00|3759.84|3759.84|3758.96|3758.96|3760.23|3760.23|3758.57|3758.57|0
1695132600000|2023-09-19 14:10:00|3757.69|3757.69|3757.88|3757.88|3759.16|3759.16|3757.59|3757.59|0
1695132900000|2023-09-19 14:15:00|3756.61|3756.61|3759.67|3759.67|3759.67|3759.67|3754.75|3754.75|0
1695133200000|2023-09-19 14:20:00|3762.21|3762.21|3759.77|3759.77|3762.21|3762.21|3758.5|3758.5|0
1695133500000|2023-09-19 14:25:00|3759.57|3759.57|3755.66|3755.66|3760.75|3760.75|3755.66|3755.66|0
1695133800000|2023-09-19 14:30:00|3754.39|3754.39|3748.03|3748.03|3754.39|3754.39|3744.21|3744.21|0
1695134100000|2023-09-19 14:35:00|3749.3|3749.3|3741.29|3741.29|3749.3|3749.3|3741.29|3741.29|0
1695134400000|2023-09-19 14:40:00|3740.02|3740.02|3748.24|3748.24|3748.24|3748.24|3740.02|3740.02|0
1695134700000|2023-09-19 14:45:00|3745.69|3745.69|3749.51|3749.51|3749.51|3749.51|3745.69|3745.69|0
1695135000000|2023-09-19 14:50:00|3748.24|3748.24|3748.24|3748.24|3750.78|3750.78|3746.97|3746.97|0
1695135300000|2023-09-19 14:55:00|3749.51|3749.51|3749.38|3749.38|3750.49|3750.49|3747.84|3747.84|0
1695135600000|2023-09-19 15:00:00|3749.28|3749.28|3748.01|3748.01|3749.38|3749.38|3748.01|3748.01|0
1695135900000|2023-09-19 15:05:00|3747.72|3747.72|3746.54|3746.54|3747.72|3747.72|3744.98|3744.98|0
1695136200000|2023-09-19 15:10:00|3746.35|3746.35|3750.55|3750.55|3750.55|3750.55|3746.35|3746.35|0
1695136500000|2023-09-19 15:15:00|3750.36|3750.36|3747.83|3747.83|3750.36|3750.36|3747.83|3747.83|0
1695136800000|2023-09-19 15:20:00|3746.56|3746.56|3745.19|3745.19|3747.63|3747.63|3745.19|3745.19|0
1695137100000|2023-09-19 15:25:00|3745.09|3745.09|3750.26|3750.26|3750.26|3750.26|3744.99|3744.99|0
1695107700000|2023-09-19 07:15:00|3777.27|3777.27|3781.09|3781.09|3781.09|3781.09|3777.27|3777.27|0
1695108000000|2023-09-19 07:20:00|3781.48|3781.48|3779.56|3779.56|3782.75|3782.75|3779.22|3779.22|0
1695108300000|2023-09-19 07:25:00|3774.47|3774.47|3773|3773|3774.47|3774.47|3771.72|3771.72|0
1695108600000|2023-09-19 07:30:00|3771.73|3771.73|3768.84|3768.84|3771.73|3771.73|3766.29|3766.29|0
1695108900000|2023-09-19 07:35:00|3767.56|3767.56|3771.38|3771.38|3772.65|3772.65|3767.56|3767.56|0
1695109200000|2023-09-19 07:40:00|3770.11|3770.11|3770.01|3770.01|3770.11|3770.11|3770.01|3770.01|0
1695109500000|2023-09-19 07:45:00|3771.28|3771.28|3773.53|3773.53|3774.8|3774.8|3770.99|3770.99|0
1695109800000|2023-09-19 07:50:00|3770.99|3770.99|3784.07|3784.07|3784.07|3784.07|3770.99|3770.99|0
1695110100000|2023-09-19 07:55:00|3785.34|3785.34|3784.8|3784.8|3787.89|3787.89|3784.07|3784.07|0
1695110400000|2023-09-19 08:00:00|3786.07|3786.07|3788.62|3788.62|3788.62|3788.62|3786.07|3786.07|0
1695111000000|2023-09-19 08:10:00|3789.01|3789.01|3789.01|3789.01|3789.01|3789.01|3785.19|3785.19|0
1695111300000|2023-09-19 08:15:00|3787.74|3787.74|3783.82|3783.82|3787.74|3787.74|3783.82|3783.82|0
1695111600000|2023-09-19 08:20:00|3785.09|3785.09|3785.15|3785.15|3787.69|3787.69|3784.91|3784.91|0
1695111900000|2023-09-19 08:25:00|3785.48|3785.48|3785.19|3785.19|3785.48|3785.48|3785.19|3785.19|0
1695112200000|2023-09-19 08:30:00|3784.99|3784.99|3786.06|3786.06|3786.16|3786.16|3783.42|3783.42|0
1695112500000|2023-09-19 08:35:00|3787.34|3787.34|3786.56|3786.56|3787.34|3787.34|3786.06|3786.06|0
1695112800000|2023-09-19 08:40:00|3786.37|3786.37|3786.66|3786.66|3786.66|3786.66|3786.37|3786.37|0
1695113100000|2023-09-19 08:45:00|3785.39|3785.39|3785.21|3785.21|3785.39|3785.39|3785.21|3785.21|0
1695113400000|2023-09-19 08:50:00|3785.37|3785.37|3786.75|3786.75|3786.75|3786.75|3784.1|3784.1|0
1695113700000|2023-09-19 08:55:00|3786.93|3786.93|3790.13|3790.13|3790.13|3790.13|3786.93|3786.93|0
1695114000000|2023-09-19 09:00:00|3788.86|3788.86|3785.04|3785.04|3788.86|3788.86|3785.04|3785.04|0
1695114300000|2023-09-19 09:05:00|3785.21|3785.21|3783.64|3783.64|3785.21|3785.21|3783.54|3783.54|0
1695114600000|2023-09-19 09:10:00|3782.37|3782.37|3782.57|3782.57|3782.57|3782.57|3782.37|3782.37|0
1695114900000|2023-09-19 09:15:00|3783.84|3783.84|3783.84|3783.84|3785.11|3785.11|3783.84|3783.84|0
1695115200000|2023-09-19 09:20:00|3783.67|3783.67|3783.67|3783.67|3783.67|3783.67|3783.67|3783.67|0
1695115500000|2023-09-19 09:25:00|3784.94|3784.94|3786.05|3786.05|3786.22|3786.22|3784.94|3784.94|0
1695115800000|2023-09-19 09:30:00|3787.32|3787.32|3786.05|3786.05|3787.32|3787.32|3786.05|3786.05|0
1695116100000|2023-09-19 09:35:00|3784.78|3784.78|3786.05|3786.05|3786.05|3786.05|3784.78|3784.78|0
1695116400000|2023-09-19 09:40:00|3787.32|3787.32|3787.32|3787.32|3787.32|3787.32|3787.32|3787.32|0
1695116700000|2023-09-19 09:45:00|3784.78|3784.78|3784.78|3784.78|3784.78|3784.78|3784.78|3784.78|0
1695117000000|2023-09-19 09:50:00|3784.68|3784.68|3782.25|3782.25|3784.97|3784.97|3782.25|3782.25|0
1695117300000|2023-09-19 09:55:00|3780.98|3780.98|3783.32|3783.32|3783.52|3783.52|3780.98|3780.98|0
1695117600000|2023-09-19 10:00:00|3783.22|3783.22|3783.72|3783.72|3783.72|3783.72|3783.22|3783.22|0
1695117900000|2023-09-19 10:05:00|3785|3785|3786.27|3786.27|3786.27|3786.27|3783.72|3783.72|0
1695118200000|2023-09-19 10:10:00|3786.37|3786.37|3787.8|3787.8|3789.08|3789.08|3786.37|3786.37|0
1695118500000|2023-09-19 10:15:00|3786.53|3786.53|3786.53|3786.53|3786.63|3786.63|3786.53|3786.53|0
1695119100000|2023-09-19 10:25:00|3785.26|3785.26|3786.53|3786.53|3786.53|3786.53|3785.26|3785.26|0
1695119400000|2023-09-19 10:30:00|3787.8|3787.8|3790.35|3790.35|3790.35|3790.35|3787.8|3787.8|0
1695119700000|2023-09-19 10:35:00|3790.18|3790.18|3789.89|3789.89|3790.18|3790.18|3789.89|3789.89|0
1695120000000|2023-09-19 10:40:00|3788.62|3788.62|3788.62|3788.62|3788.62|3788.62|3788.62|3788.62|0
1695120300000|2023-09-19 10:45:00|3788.42|3788.42|3788.62|3788.62|3788.62|3788.62|3788.42|3788.42|0
1695120600000|2023-09-19 10:50:00|3789.89|3789.89|3789.79|3789.79|3789.89|3789.89|3789.79|3789.79|0
1695120900000|2023-09-19 10:55:00|3788.52|3788.52|3785.58|3785.58|3788.52|3788.52|3785.58|3785.58|0
1695121200000|2023-09-19 11:00:00|3784.99|3784.99|3786.85|3786.85|3786.85|3786.85|3784.89|3784.89|0
1695121500000|2023-09-19 11:05:00|3788.12|3788.12|3790.76|3790.76|3793.7|3793.7|3788.12|3788.12|0
1695121800000|2023-09-19 11:10:00|3791.15|3791.15|3789.09|3789.09|3791.15|3791.15|3789.09|3789.09|0
1695122100000|2023-09-19 11:15:00|3789.49|3789.49|3788.22|3788.22|3789.49|3789.49|3788.22|3788.22|0
1695122400000|2023-09-19 11:20:00|3790.76|3790.76|3790.96|3790.96|3790.96|3790.96|3790.76|3790.76|0
1695123000000|2023-09-19 11:30:00|3789.68|3789.68|3787.14|3787.14|3789.68|3789.68|3787.14|3787.14|0
1695123600000|2023-09-19 11:40:00|3785.87|3785.87|3784.6|3784.6|3785.87|3785.87|3784.6|3784.6|0
1695123900000|2023-09-19 11:45:00|3784.5|3784.5|3785.39|3785.39|3785.57|3785.57|3783.23|3783.23|0
1695124200000|2023-09-19 11:50:00|3785.19|3785.19|3786.2|3786.2|3786.56|3786.56|3784.8|3784.8|0
1695124500000|2023-09-19 11:55:00|3784.93|3784.93|3782.38|3782.38|3784.93|3784.93|3782.38|3782.38|0
1695124800000|2023-09-19 12:00:00|3782.2|3782.2|3780.93|3780.93|3782.2|3782.2|3780.93|3780.93|0
1695125100000|2023-09-19 12:05:00|3782.2|3782.2|3783.08|3783.08|3783.47|3783.47|3782.2|3782.2|0
1695125400000|2023-09-19 12:10:00|3781.81|3781.81|3783.08|3783.08|3783.08|3783.08|3781.81|3781.81|0
1695125700000|2023-09-19 12:15:00|3781.81|3781.81|3772.51|3772.51|3783.08|3783.08|3772.51|3772.51|0
1695126000000|2023-09-19 12:20:00|3772.71|3772.71|3771.04|3771.04|3772.71|3772.71|3771.04|3771.04|0
1695126300000|2023-09-19 12:25:00|3772.32|3772.32|3771.24|3771.24|3772.51|3772.51|3771.04|3771.04|0
1695126600000|2023-09-19 12:30:00|3772.51|3772.51|3766.86|3766.86|3772.61|3772.61|3764.98|3764.98|0
1695126900000|2023-09-19 12:35:00|3766.52|3766.52|3765.96|3765.96|3766.52|3766.52|3765.96|3765.96|0
1695127200000|2023-09-19 12:40:00|3767.24|3767.24|3766.06|3766.06|3767.24|3767.24|3765.77|3765.77|0
1695127500000|2023-09-19 12:45:00|3766.36|3766.36|3769.17|3769.17|3769.17|3769.17|3765.08|3765.08|0
1695127800000|2023-09-19 12:50:00|3770.44|3770.44|3770.44|3770.44|3770.44|3770.44|3767.9|3767.9|0
1695128100000|2023-09-19 12:55:00|3769.17|3769.17|3771.13|3771.13|3771.13|3771.13|3769.17|3769.17|0
1695128400000|2023-09-19 13:00:00|3772.4|3772.4|3766.63|3766.63|3772.4|3772.4|3766.63|3766.63|0
1695128700000|2023-09-19 13:05:00|3765.36|3765.36|3768.23|3768.23|3768.23|3768.23|3762.42|3762.42|0
1695129000000|2023-09-19 13:10:00|3768.33|3768.33|3768.6|3768.6|3769.87|3769.87|3768.33|3768.33|0
1695129300000|2023-09-19 13:15:00|3767.33|3767.33|3772.31|3772.31|3776.23|3776.23|3767.33|3767.33|0
1695129600000|2023-09-19 13:20:00|3773.59|3773.59|3776.13|3776.13|3776.13|3776.13|3773.59|3773.59|0
1695129900000|2023-09-19 13:25:00|3776.62|3776.62|3769.55|3769.55|3776.79|3776.79|3768.28|3768.28|0
1695130200000|2023-09-19 13:30:00|3770.82|3770.82|3771.12|3771.12|3771.22|3771.22|3769.75|3769.75|0
1695130500000|2023-09-19 13:35:00|3772.39|3772.39|3772.52|3772.52|3773.86|3773.86|3772.29|3772.29|0
1695130800000|2023-09-19 13:40:00|3771.25|3771.25|3767.13|3767.13|3771.25|3771.25|3765.86|3765.86|0
1695131100000|2023-09-19 13:45:00|3768.41|3768.41|3766.91|3766.91|3769.85|3769.85|3763.49|3763.49|0
1695131400000|2023-09-19 13:50:00|3766.42|3766.42|3762|3762|3766.42|3766.42|3761.61|3761.61|0
1695131700000|2023-09-19 13:55:00|3760.73|3760.73|3756.91|3756.91|3760.73|3760.73|3756.91|3756.91|0
1695132000000|2023-09-19 14:00:00|3758.19|3758.19|3759.54|3759.54|3760.73|3760.73|3758.19|3758.19|0
1695132300000|2023-09-19 14:05:00|3759.84|3759.84|3758.96|3758.96|3760.23|3760.23|3758.57|3758.57|0
1695132600000|2023-09-19 14:10:00|3757.69|3757.69|3757.88|3757.88|3759.16|3759.16|3757.59|3757.59|0
1695132900000|2023-09-19 14:15:00|3756.61|3756.61|3759.67|3759.67|3759.67|3759.67|3754.75|3754.75|0
1695133200000|2023-09-19 14:20:00|3762.21|3762.21|3759.77|3759.77|3762.21|3762.21|3758.5|3758.5|0
1695133500000|2023-09-19 14:25:00|3759.57|3759.57|3755.66|3755.66|3760.75|3760.75|3755.66|3755.66|0
1695133800000|2023-09-19 14:30:00|3754.39|3754.39|3748.03|3748.03|3754.39|3754.39|3744.21|3744.21|0
1695134100000|2023-09-19 14:35:00|3749.3|3749.3|3741.29|3741.29|3749.3|3749.3|3741.29|3741.29|0
1695134400000|2023-09-19 14:40:00|3740.02|3740.02|3748.24|3748.24|3748.24|3748.24|3740.02|3740.02|0
1695134700000|2023-09-19 14:45:00|3745.69|3745.69|3749.51|3749.51|3749.51|3749.51|3745.69|3745.69|0
1695135000000|2023-09-19 14:50:00|3748.24|3748.24|3748.24|3748.24|3750.78|3750.78|3746.97|3746.97|0
1695135300000|2023-09-19 14:55:00|3749.51|3749.51|3749.38|3749.38|3750.49|3750.49|3747.84|3747.84|0
1695135600000|2023-09-19 15:00:00|3749.28|3749.28|3748.01|3748.01|3749.38|3749.38|3748.01|3748.01|0
1695135900000|2023-09-19 15:05:00|3747.72|3747.72|3746.54|3746.54|3747.72|3747.72|3744.98|3744.98|0
1695136200000|2023-09-19 15:10:00|3746.35|3746.35|3750.55|3750.55|3750.55|3750.55|3746.35|3746.35|0
1695136500000|2023-09-19 15:15:00|3750.36|3750.36|3747.83|3747.83|3750.36|3750.36|3747.83|3747.83|0
1695136800000|2023-09-19 15:20:00|3746.56|3746.56|3745.19|3745.19|3747.63|3747.63|3745.19|3745.19|0
1695137100000|2023-09-19 15:25:00|3745.09|3745.09|3750.26|3750.26|3750.26|3750.26|3744.99|3744.99|0
1695194100000|2023-09-20 07:15:00|3758.65|3758.65|3761|3761|3761.39|3761.39|3758.65|3758.65|0
1695194400000|2023-09-20 07:20:00|3761.36|3761.36|3766.83|3766.83|3766.83|3766.83|3761.36|3761.36|0
1695194700000|2023-09-20 07:25:00|3769.37|3769.37|3763.92|3763.92|3769.37|3769.37|3763.92|3763.92|0
1695195000000|2023-09-20 07:30:00|3763.73|3763.73|3763.45|3763.45|3763.73|3763.73|3761.98|3761.98|0
1695195300000|2023-09-20 07:35:00|3764.72|3764.72|3763.45|3763.45|3764.72|3764.72|3763.45|3763.45|0
1695195600000|2023-09-20 07:40:00|3762.17|3762.17|3764.92|3764.92|3764.92|3764.92|3757.09|3757.09|0
1695195900000|2023-09-20 07:45:00|3765.22|3765.22|3764.72|3764.72|3766.19|3766.19|3761.1|3761.1|0
1695196200000|2023-09-20 07:50:00|3766|3766|3766.33|3766.33|3767.6|3767.6|3764.18|3764.18|0
1695196500000|2023-09-20 07:55:00|3765.99|3765.99|3770.01|3770.01|3773.82|3773.82|3765.99|3765.99|0
1695196800000|2023-09-20 08:00:00|3772.55|3772.55|3769.61|3769.61|3772.55|3772.55|3769.61|3769.61|0
1695197100000|2023-09-20 08:05:00|3769.45|3769.45|3767|3767|3769.55|3769.55|3766.71|3766.71|0
1695197400000|2023-09-20 08:10:00|3769.55|3769.55|3770.04|3770.04|3770.04|3770.04|3769.55|3769.55|0
1695197700000|2023-09-20 08:15:00|3770.53|3770.53|3773.37|3773.37|3777.18|3777.18|3770.53|3770.53|0
1695198000000|2023-09-20 08:20:00|3773.47|3773.47|3781|3781|3781|3781|3773.27|3773.27|0
1695198300000|2023-09-20 08:25:00|3780.8|3780.8|3786.93|3786.93|3789.97|3789.97|3780.61|3780.61|0
1695198600000|2023-09-20 08:30:00|3785.66|3785.66|3785.63|3785.63|3786.93|3786.93|3785.63|3785.63|0
1695198900000|2023-09-20 08:35:00|3785.79|3785.79|3785.01|3785.01|3786.19|3786.19|3784.91|3784.91|0
1695199200000|2023-09-20 08:40:00|3786.28|3786.28|3787.56|3787.56|3787.56|3787.56|3786.28|3786.28|0
1695199500000|2023-09-20 08:45:00|3786.28|3786.28|3782.38|3782.38|3787.28|3787.28|3782.38|3782.38|0
1695199800000|2023-09-20 08:50:00|3779.84|3779.84|3782.58|3782.58|3782.58|3782.58|3779.84|3779.84|0
1695200100000|2023-09-20 08:55:00|3782.78|3782.78|3782.26|3782.26|3783.04|3783.04|3782.26|3782.26|0
1695200400000|2023-09-20 09:00:00|3782.44|3782.44|3782.45|3782.45|3783.71|3783.71|3782.26|3782.26|0
1695200700000|2023-09-20 09:05:00|3782.26|3782.26|3773.25|3773.25|3782.26|3782.26|3773.25|3773.25|0
1695201000000|2023-09-20 09:10:00|3772.96|3772.96|3771.49|3771.49|3772.96|3772.96|3770.22|3770.22|0
1695201300000|2023-09-20 09:15:00|3771.78|3771.78|3773.96|3773.96|3773.96|3773.96|3771.12|3771.12|0
1695201600000|2023-09-20 09:20:00|3775.23|3775.23|3777.48|3777.48|3777.97|3777.97|3775.23|3775.23|0
1695201900000|2023-09-20 09:25:00|3777.38|3777.38|3775.17|3775.17|3777.38|3777.38|3775.17|3775.17|0
1695202200000|2023-09-20 09:30:00|3776.44|3776.44|3780.55|3780.55|3780.55|3780.55|3776.44|3776.44|0
1695202500000|2023-09-20 09:35:00|3779.28|3779.28|3781.04|3781.04|3781.04|3781.04|3778.5|3778.5|0
1695202800000|2023-09-20 09:40:00|3781.21|3781.21|3780.33|3780.33|3781.8|3781.8|3779.06|3779.06|0
1695203100000|2023-09-20 09:45:00|3779.06|3779.06|3780.04|3780.04|3781.31|3781.31|3778.76|3778.76|0
1695203400000|2023-09-20 09:50:00|3780.23|3780.23|3780.04|3780.04|3780.23|3780.23|3780.04|3780.04|0
1695203700000|2023-09-20 09:55:00|3778.76|3778.76|3778.4|3778.4|3780.04|3780.04|3777.49|3777.49|0
1695204000000|2023-09-20 10:00:00|3778.3|3778.3|3778.3|3778.3|3778.3|3778.3|3775.76|3775.76|0
1695204300000|2023-09-20 10:05:00|3779.57|3779.57|3782.31|3782.31|3782.31|3782.31|3778.3|3778.3|0
1695204600000|2023-09-20 10:10:00|3781.04|3781.04|3782.08|3782.08|3783.45|3783.45|3780.71|3780.71|0
1695204900000|2023-09-20 10:15:00|3780.81|3780.81|3776.3|3776.3|3780.81|3780.81|3776.3|3776.3|0
1695205200000|2023-09-20 10:20:00|3777.58|3777.58|3777.58|3777.58|3778.85|3778.85|3776.3|3776.3|0
1695205500000|2023-09-20 10:25:00|3777.77|3777.77|3777.38|3777.38|3777.77|3777.77|3777.38|3777.38|0
1695205800000|2023-09-20 10:30:00|3777.48|3777.48|3777.87|3777.87|3777.87|3777.87|3777.48|3777.48|0
1695206100000|2023-09-20 10:35:00|3777.97|3777.97|3777.67|3777.67|3777.97|3777.97|3777.67|3777.67|0
1695206400000|2023-09-20 10:40:00|3777.77|3777.77|3780.65|3780.65|3780.82|3780.82|3777.77|3777.77|0
1695206700000|2023-09-20 10:45:00|3779.38|3779.38|3777.42|3777.42|3779.38|3779.38|3777.42|3777.42|0
1695207000000|2023-09-20 10:50:00|3778.69|3778.69|3780.2|3780.2|3780.2|3780.2|3778.59|3778.59|0
1695207300000|2023-09-20 10:55:00|3780.1|3780.1|3783.13|3783.13|3783.13|3783.13|3780.1|3780.1|0
1695207600000|2023-09-20 11:00:00|3784.4|3784.4|3780.59|3780.59|3784.4|3784.4|3780.39|3780.39|0
1695207900000|2023-09-20 11:05:00|3780.95|3780.95|3782.13|3782.13|3782.13|3782.13|3780.86|3780.86|0
1695208200000|2023-09-20 11:10:00|3782.32|3782.32|3783.69|3783.69|3783.69|3783.69|3779.78|3779.78|0
1695208500000|2023-09-20 11:15:00|3783.86|3783.86|3782.1|3782.1|3783.86|3783.86|3781.93|3781.93|0
1695208800000|2023-09-20 11:20:00|3780.83|3780.83|3779.55|3779.55|3780.83|3780.83|3779.55|3779.55|0
1695209100000|2023-09-20 11:25:00|3778.28|3778.28|3778.97|3778.97|3780.24|3780.24|3778.28|3778.28|0
1695209400000|2023-09-20 11:30:00|3780.24|3780.24|3779.26|3779.26|3780.63|3780.63|3779.26|3779.26|0
1695209700000|2023-09-20 11:35:00|3780.54|3780.54|3782.98|3782.98|3782.98|3782.98|3780.44|3780.44|0
1695210000000|2023-09-20 11:40:00|3781.71|3781.71|3779.65|3779.65|3781.71|3781.71|3779.65|3779.65|0
1695210300000|2023-09-20 11:45:00|3779.85|3779.85|3779.55|3779.55|3780.14|3780.14|3777.01|3777.01|0
1695210600000|2023-09-20 11:50:00|3783.37|3783.37|3782.2|3782.2|3784.64|3784.64|3782.1|3782.1|0
1695210900000|2023-09-20 11:55:00|3782.29|3782.29|3782.36|3782.36|3783.73|3783.73|3781.02|3781.02|0
1695211200000|2023-09-20 12:00:00|3781.09|3781.09|3779.72|3779.72|3781.09|3781.09|3779.72|3779.72|0
1695211500000|2023-09-20 12:05:00|3780.99|3780.99|3780.99|3780.99|3780.99|3780.99|3780.99|3780.99|0
1695211800000|2023-09-20 12:10:00|3780.89|3780.89|3780.61|3780.61|3780.89|3780.89|3780.32|3780.32|0
1695212100000|2023-09-20 12:15:00|3780.45|3780.45|3781.72|3781.72|3781.72|3781.72|3780.45|3780.45|0
1695212400000|2023-09-20 12:20:00|3782.99|3782.99|3781.72|3781.72|3782.99|3782.99|3781.72|3781.72|0
1695213000000|2023-09-20 12:30:00|3780.45|3780.45|3779.27|3779.27|3780.45|3780.45|3778|3778|0
1695213300000|2023-09-20 12:35:00|3779.11|3779.11|3779.57|3779.57|3780.38|3780.38|3778.94|3778.94|0
1695213600000|2023-09-20 12:40:00|3779.67|3779.67|3782.41|3782.41|3782.41|3782.41|3779.67|3779.67|0
1695213900000|2023-09-20 12:45:00|3784.95|3784.95|3784.53|3784.53|3784.95|3784.95|3783.68|3783.68|0
1695214200000|2023-09-20 12:50:00|3784.43|3784.43|3788.45|3788.45|3788.55|3788.55|3784.43|3784.43|0
1695214500000|2023-09-20 12:55:00|3789.72|3789.72|3790.01|3790.01|3790.01|3790.01|3789.72|3789.72|0
1695214800000|2023-09-20 13:00:00|3791.29|3791.29|3790.74|3790.74|3791.29|3791.29|3789.47|3789.47|0
1695215100000|2023-09-20 13:05:00|3790.25|3790.25|3789.76|3789.76|3790.45|3790.45|3789.76|3789.76|0
1695215400000|2023-09-20 13:10:00|3789.66|3789.66|3790.73|3790.73|3790.93|3790.93|3789.66|3789.66|0
1695215700000|2023-09-20 13:15:00|3792.01|3792.01|3790.14|3790.14|3792.2|3792.2|3789.66|3789.66|0
1695216000000|2023-09-20 13:20:00|3791.41|3791.41|3790.14|3790.14|3791.41|3791.41|3790.14|3790.14|0
1695216300000|2023-09-20 13:25:00|3790.5|3790.5|3790.68|3790.68|3790.78|3790.78|3790.5|3790.5|0
1695216600000|2023-09-20 13:30:00|3791.96|3791.96|3796.16|3796.16|3796.16|3796.16|3790.58|3790.58|0
1695216900000|2023-09-20 13:35:00|3795.97|3795.97|3798.71|3798.71|3798.81|3798.81|3794.7|3794.7|0
1695217200000|2023-09-20 13:40:00|3798.61|3798.61|3801.8|3801.8|3803.07|3803.07|3798.61|3798.61|0
1695217500000|2023-09-20 13:45:00|3801.6|3801.6|3794.95|3794.95|3801.6|3801.6|3793.67|3793.67|0
1695217800000|2023-09-20 13:50:00|3793.67|3793.67|3794.95|3794.95|3794.95|3794.95|3793.48|3793.48|0
1695218100000|2023-09-20 13:55:00|3797.49|3797.49|3802.58|3802.58|3803.85|3803.85|3797.49|3797.49|0
1695218400000|2023-09-20 14:00:00|3801.31|3801.31|3799.94|3799.94|3801.31|3801.31|3798.47|3798.47|0
1695218700000|2023-09-20 14:05:00|3800.03|3800.03|3801.27|3801.27|3801.37|3801.37|3798.72|3798.72|0
1695219000000|2023-09-20 14:10:00|3801.07|3801.07|3789.33|3789.33|3801.07|3801.07|3789.33|3789.33|0
1695219300000|2023-09-20 14:15:00|3790.6|3790.6|3791.38|3791.38|3791.97|3791.97|3790.6|3790.6|0
1695219600000|2023-09-20 14:20:00|3791.18|3791.18|3790.39|3790.39|3791.28|3791.28|3787.47|3787.47|0
1695219900000|2023-09-20 14:25:00|3789.12|3789.12|3787.38|3787.38|3789.12|3789.12|3786.18|3786.18|0
1695220200000|2023-09-20 14:30:00|3786.11|3786.11|3786.21|3786.21|3786.21|3786.21|3784.84|3784.84|0
1695220500000|2023-09-20 14:35:00|3787.48|3787.48|3786.92|3786.92|3788.66|3788.66|3786.11|3786.11|0
1695220800000|2023-09-20 14:40:00|3786.82|3786.82|3785.33|3785.33|3786.82|3786.82|3783.89|3783.89|0
1695221100000|2023-09-20 14:45:00|3785.51|3785.51|3780.8|3780.8|3785.99|3785.99|3780.8|3780.8|0
1695221400000|2023-09-20 14:50:00|3782.07|3782.07|3781.87|3781.87|3783.44|3783.44|3781.87|3781.87|0
1695221700000|2023-09-20 14:55:00|3783.15|3783.15|3783.54|3783.54|3785.01|3785.01|3783.15|3783.15|0
1695222000000|2023-09-20 15:00:00|3788.63|3788.63|3787.16|3787.16|3789.9|3789.9|3787.16|3787.16|0
1695222300000|2023-09-20 15:05:00|3787.36|3787.36|3791.07|3791.07|3791.07|3791.07|3787.36|3787.36|0
1695222600000|2023-09-20 15:10:00|3792.35|3792.35|3797.63|3797.63|3797.83|3797.83|3792.35|3792.35|0
1695222900000|2023-09-20 15:15:00|3796.36|3796.36|3794.31|3794.31|3796.52|3796.52|3793.88|3793.88|0
1695223200000|2023-09-20 15:20:00|3791.77|3791.77|3795.68|3795.68|3796.96|3796.96|3788.05|3788.05|0
1695223500000|2023-09-20 15:25:00|3795.59|3795.59|3792.69|3792.69|3796.86|3796.86|3792.49|3792.49|0
1695280500000|2023-09-21 07:15:00|3756.68|3756.68|3755.53|3755.53|3758.08|3758.08|3751.42|3751.42|0
1695280800000|2023-09-21 07:20:00|3754.84|3754.84|3751.03|3751.03|3754.84|3754.84|3747.21|3747.21|0
1695281100000|2023-09-21 07:25:00|3749.76|3749.76|3746.67|3746.67|3753.57|3753.57|3746.67|3746.67|0
1695281400000|2023-09-21 07:30:00|3747.94|3747.94|3758.65|3758.65|3762.47|3762.47|3747.94|3747.94|0
1695281700000|2023-09-21 07:35:00|3757.38|3757.38|3763.64|3763.64|3765.31|3765.31|3755.81|3755.81|0
1695282000000|2023-09-21 07:40:00|3761.1|3761.1|3763.59|3763.59|3766.28|3766.28|3761|3761|0
1695282300000|2023-09-21 07:45:00|3766.13|3766.13|3763.31|3763.31|3766.23|3766.23|3762.23|3762.23|0
1695282600000|2023-09-21 07:50:00|3764.58|3764.58|3765.85|3765.85|3767.12|3767.12|3764.58|3764.58|0
1695282900000|2023-09-21 07:55:00|3764.58|3764.58|3764.58|3764.58|3765.85|3765.85|3764.58|3764.58|0
1695283200000|2023-09-21 08:00:00|3765.85|3765.85|3763.21|3763.21|3768.49|3768.49|3763.21|3763.21|0
1695283500000|2023-09-21 08:05:00|3764.48|3764.48|3765.29|3765.29|3765.75|3765.75|3764.02|3764.02|0
1695283800000|2023-09-21 08:10:00|3764.02|3764.02|3760.69|3760.69|3764.09|3764.09|3760.69|3760.69|0
1695284100000|2023-09-21 08:15:00|3760.52|3760.52|3760.36|3760.36|3760.52|3760.52|3757.98|3757.98|0
1695284400000|2023-09-21 08:20:00|3761.63|3761.63|3762.9|3762.9|3764.17|3764.17|3761.63|3761.63|0
1695284700000|2023-09-21 08:25:00|3765.44|3765.44|3766.91|3766.91|3766.91|3766.91|3765.44|3765.44|0
1695285000000|2023-09-21 08:30:00|3765.64|3765.64|3760.55|3760.55|3765.64|3765.64|3760.55|3760.55|0
1695285300000|2023-09-21 08:35:00|3761.82|3761.82|3761.66|3761.66|3763.1|3763.1|3760.55|3760.55|0
1695285600000|2023-09-21 08:40:00|3760.39|3760.39|3761.66|3761.66|3761.66|3761.66|3760.39|3760.39|0
1695285900000|2023-09-21 08:45:00|3761.82|3761.82|3761.23|3761.23|3763.78|3763.78|3761.23|3761.23|0
1695286200000|2023-09-21 08:50:00|3762.51|3762.51|3758.52|3758.52|3762.51|3762.51|3757.25|3757.25|0
1695286500000|2023-09-21 08:55:00|3757.25|3757.25|3762.34|3762.34|3762.34|3762.34|3757.25|3757.25|0
1695286800000|2023-09-21 09:00:00|3762.51|3762.51|3763.78|3763.78|3763.78|3763.78|3762.51|3762.51|0
1695287100000|2023-09-21 09:05:00|3763.61|3763.61|3764.88|3764.88|3764.88|3764.88|3763.61|3763.61|0
1695287400000|2023-09-21 09:10:00|3763.61|3763.61|3763.81|3763.81|3766.35|3766.35|3763.61|3763.61|0
1695287700000|2023-09-21 09:15:00|3762.54|3762.54|3763.81|3763.81|3765.08|3765.08|3761.26|3761.26|0
1695288000000|2023-09-21 09:20:00|3762.54|3762.54|3761.39|3761.39|3762.83|3762.83|3760.97|3760.97|0
1695288300000|2023-09-21 09:25:00|3762.67|3762.67|3764.38|3764.38|3765.21|3765.21|3762.67|3762.67|0
1695288600000|2023-09-21 09:30:00|3766.93|3766.93|3766.93|3766.93|3766.93|3766.93|3766.93|3766.93|0
1695288900000|2023-09-21 09:35:00|3768.2|3768.2|3768.2|3768.2|3768.2|3768.2|3766.93|3766.93|0
1695289200000|2023-09-21 09:40:00|3769.47|3769.47|3767.22|3767.22|3769.47|3769.47|3767.22|3767.22|0
1695289500000|2023-09-21 09:45:00|3767.41|3767.41|3768.69|3768.69|3771.43|3771.43|3767.41|3767.41|0
1695289800000|2023-09-21 09:50:00|3767.41|3767.41|3766.14|3766.14|3767.41|3767.41|3766.14|3766.14|0
1695290100000|2023-09-21 09:55:00|3767.41|3767.41|3766.21|3766.21|3768.59|3768.59|3766.21|3766.21|0
1695290400000|2023-09-21 10:00:00|3766.57|3766.57|3766.57|3766.57|3766.57|3766.57|3765.3|3765.3|0
1695290700000|2023-09-21 10:05:00|3769.12|3769.12|3764.77|3764.77|3769.12|3769.12|3764.77|3764.77|0
1695291000000|2023-09-21 10:10:00|3766.04|3766.04|3766.04|3766.04|3767.32|3767.32|3766.04|3766.04|0
1695291300000|2023-09-21 10:15:00|3764.77|3764.77|3766.57|3766.57|3766.57|3766.57|3760.96|3760.96|0
1695291600000|2023-09-21 10:20:00|3765.29|3765.29|3762.92|3762.92|3765.29|3765.29|3762.75|3762.75|0
1695291900000|2023-09-21 10:25:00|3764.19|3764.19|3766.91|3766.91|3766.91|3766.91|3764.19|3764.19|0
1695292200000|2023-09-21 10:30:00|3768.19|3768.19|3770.44|3770.44|3770.73|3770.73|3768.02|3768.02|0
1695292500000|2023-09-21 10:35:00|3770.54|3770.54|3769.27|3769.27|3770.54|3770.54|3768|3768|0
1695292800000|2023-09-21 10:40:00|3770.54|3770.54|3772.98|3772.98|3772.98|3772.98|3770.44|3770.44|0
1695293100000|2023-09-21 10:45:00|3774.26|3774.26|3776.83|3776.83|3776.83|3776.83|3774.26|3774.26|0
1695293400000|2023-09-21 10:50:00|3777.03|3777.03|3778.1|3778.1|3778.1|3778.1|3775.56|3775.56|0
1695293700000|2023-09-21 10:55:00|3779.37|3779.37|3788.61|3788.61|3788.61|3788.61|3779.37|3779.37|0
1695294000000|2023-09-21 11:00:00|3789.88|3789.88|3796.73|3796.73|3798.01|3798.01|3786.01|3786.01|0
1695294300000|2023-09-21 11:05:00|3798.01|3798.01|3801.41|3801.41|3802.78|3802.78|3794.55|3794.55|0
1695294600000|2023-09-21 11:10:00|3802.68|3802.68|3789.99|3789.99|3805.22|3805.22|3789.99|3789.99|0
1695294900000|2023-09-21 11:15:00|3788.72|3788.72|3788|3788|3789.99|3789.99|3787.8|3787.8|0
1695295200000|2023-09-21 11:20:00|3787.61|3787.61|3786.05|3786.05|3787.7|3787.7|3786.05|3786.05|0
1695295500000|2023-09-21 11:25:00|3784.78|3784.78|3783.34|3783.34|3784.78|3784.78|3782.07|3782.07|0
1695295800000|2023-09-21 11:30:00|3784.61|3784.61|3785.79|3785.79|3787.06|3787.06|3783.15|3783.15|0
1695296100000|2023-09-21 11:35:00|3786.15|3786.15|3785.86|3785.86|3787.42|3787.42|3785.86|3785.86|0
1695296400000|2023-09-21 11:40:00|3783.31|3783.31|3782.04|3782.04|3783.31|3783.31|3782.04|3782.04|0
1695296700000|2023-09-21 11:45:00|3783.31|3783.31|3785.08|3785.08|3785.86|3785.86|3783.31|3783.31|0
1695297000000|2023-09-21 11:50:00|3783.81|3783.81|3781.26|3781.26|3783.81|3783.81|3781.26|3781.26|0
1695297300000|2023-09-21 11:55:00|3779.99|3779.99|3778.38|3778.38|3779.99|3779.99|3778.38|3778.38|0
1695297600000|2023-09-21 12:00:00|3779.66|3779.66|3781.42|3781.42|3781.42|3781.42|3779.66|3779.66|0
1695297900000|2023-09-21 12:05:00|3781.22|3781.22|3778.38|3778.38|3781.22|3781.22|3778.38|3778.38|0
1695298200000|2023-09-21 12:10:00|3775.84|3775.84|3774.57|3774.57|3775.84|3775.84|3774.57|3774.57|0
1695298500000|2023-09-21 12:15:00|3774.4|3774.4|3772.93|3772.93|3774.4|3774.4|3772.93|3772.93|0
1695298800000|2023-09-21 12:20:00|3771.66|3771.66|3767.47|3767.47|3771.66|3771.66|3767.47|3767.47|0
1695299100000|2023-09-21 12:25:00|3767.37|3767.37|3767.37|3767.37|3768.64|3768.64|3767.37|3767.37|0
1695299400000|2023-09-21 12:30:00|3766.1|3766.1|3765.57|3765.57|3767.37|3767.37|3765.57|3765.57|0
1695299700000|2023-09-21 12:35:00|3764.29|3764.29|3766.74|3766.74|3766.84|3766.84|3764.29|3764.29|0
1695300000000|2023-09-21 12:40:00|3765.47|3765.47|3767.91|3767.91|3768.18|3768.18|3765.47|3765.47|0
1695300300000|2023-09-21 12:45:00|3766.64|3766.64|3769.4|3769.4|3769.4|3769.4|3762.83|3762.83|0
1695300600000|2023-09-21 12:50:00|3768.12|3768.12|3769.5|3769.5|3770.57|3770.57|3766.75|3766.75|0
1695300900000|2023-09-21 12:55:00|3772.04|3772.04|3773.67|3773.67|3778.57|3778.57|3770.93|3770.93|0
1695301200000|2023-09-21 13:00:00|3774.95|3774.95|3777.98|3777.98|3779.25|3779.25|3774.95|3774.95|0
1695301500000|2023-09-21 13:05:00|3778.31|3778.31|3780.43|3780.43|3780.43|3780.43|3776.32|3776.32|0
1695301800000|2023-09-21 13:10:00|3782.97|3782.97|3779.75|3779.75|3783.56|3783.56|3779.75|3779.75|0
1695302100000|2023-09-21 13:15:00|3779.94|3779.94|3784.9|3784.9|3785.13|3785.13|3779.94|3779.94|0
1695302400000|2023-09-21 13:20:00|3786.17|3786.17|3785.34|3785.34|3786.17|3786.17|3783.46|3783.46|0
1695302700000|2023-09-21 13:25:00|3786.61|3786.61|3786.95|3786.95|3790.76|3790.76|3786.61|3786.61|0
1695303000000|2023-09-21 13:30:00|3787.13|3787.13|3782.79|3782.79|3790.65|3790.65|3781.91|3781.91|0
1695303300000|2023-09-21 13:35:00|3784.06|3784.06|3785.86|3785.86|3788.76|3788.76|3782.69|3782.69|0
1695303600000|2023-09-21 13:40:00|3784.59|3784.59|3786.9|3786.9|3788.95|3788.95|3784.42|3784.42|0
1695303900000|2023-09-21 13:45:00|3788.17|3788.17|3784.65|3784.65|3788.46|3788.46|3784.65|3784.65|0
1695304200000|2023-09-21 13:50:00|3784.81|3784.81|3783.36|3783.36|3784.81|3784.81|3782.09|3782.09|0
1695304500000|2023-09-21 13:55:00|3782.09|3782.09|3778.1|3778.1|3782.09|3782.09|3778.1|3778.1|0
1695304800000|2023-09-21 14:00:00|3777.94|3777.94|3776.67|3776.67|3779.21|3779.21|3776.57|3776.57|0
1695305100000|2023-09-21 14:05:00|3775.39|3775.39|3776.6|3776.6|3776.6|3776.6|3772.19|3772.19|0
1695305400000|2023-09-21 14:10:00|3777.87|3777.87|3780.65|3780.65|3780.75|3780.75|3777.87|3777.87|0
1695305700000|2023-09-21 14:15:00|3779.38|3779.38|3783.09|3783.09|3783.19|3783.19|3778.1|3778.1|0
1695306000000|2023-09-21 14:20:00|3783.26|3783.26|3786.59|3786.59|3786.59|3786.59|3783.26|3783.26|0
1695306300000|2023-09-21 14:25:00|3787.86|3787.86|3784.28|3784.28|3788.39|3788.39|3784.08|3784.08|0
1695306600000|2023-09-21 14:30:00|3783.01|3783.01|3785.16|3785.16|3786.43|3786.43|3783.01|3783.01|0
1695306900000|2023-09-21 14:35:00|3786.43|3786.43|3784.77|3784.77|3786.43|3786.43|3784.77|3784.77|0
1695307200000|2023-09-21 14:40:00|3784.67|3784.67|3784.67|3784.67|3786.04|3786.04|3784.67|3784.67|0
1695307500000|2023-09-21 14:45:00|3783.4|3783.4|3778.41|3778.41|3783.49|3783.49|3775.86|3775.86|0
1695307800000|2023-09-21 14:50:00|3778.24|3778.24|3776.97|3776.97|3779.51|3779.51|3776.97|3776.97|0
1695308100000|2023-09-21 14:55:00|3775.7|3775.7|3775.3|3775.3|3776.97|3776.97|3774.03|3774.03|0
1695308400000|2023-09-21 15:00:00|3776.57|3776.57|3776.57|3776.57|3777.85|3777.85|3775.3|3775.3|0
1695308700000|2023-09-21 15:05:00|3777.85|3777.85|3771.58|3771.58|3777.85|3777.85|3770.31|3770.31|0
1695309000000|2023-09-21 15:10:00|3771.49|3771.49|3766.6|3766.6|3771.68|3771.68|3765.32|3765.32|0
1695309300000|2023-09-21 15:15:00|3766.76|3766.76|3768.81|3768.81|3771.85|3771.85|3766.76|3766.76|0
1695309600000|2023-09-21 15:20:00|3768.91|3768.91|3771.67|3771.67|3771.67|3771.67|3767.82|3767.82|0
1695309900000|2023-09-21 15:25:00|3770.4|3770.4|3770.78|3770.78|3774.4|3774.4|3770.4|3770.4|0
1695366900000|2023-09-22 07:15:00|3753.13|3753.13|3758.17|3758.17|3761.59|3761.59|3750.59|3750.59|0
1695367200000|2023-09-22 07:20:00|3756.9|3756.9|3756.12|3756.12|3760.13|3760.13|3756.12|3756.12|0
1695367500000|2023-09-22 07:25:00|3755.53|3755.53|3756.53|3756.53|3756.53|3756.53|3747.5|3747.5|0
1695367800000|2023-09-22 07:30:00|3757.81|3757.81|3758.2|3758.2|3760.84|3760.84|3757.03|3757.03|0
1695368100000|2023-09-22 07:35:00|3759.47|3759.47|3756.93|3756.93|3759.47|3759.47|3756.93|3756.93|0
1695368400000|2023-09-22 07:40:00|3753.11|3753.11|3760.55|3760.55|3760.55|3760.55|3752.91|3752.91|0
1695368700000|2023-09-22 07:45:00|3761.33|3761.33|3767.99|3767.99|3771.8|3771.8|3761.33|3761.33|0
1695369000000|2023-09-22 07:50:00|3767.62|3767.62|3766.06|3766.06|3767.62|3767.62|3766.06|3766.06|0
1695369300000|2023-09-22 07:55:00|3764.78|3764.78|3759.7|3759.7|3764.78|3764.78|3759.7|3759.7|0
1695369600000|2023-09-22 08:00:00|3758.42|3758.42|3750.1|3750.1|3758.42|3758.42|3749.52|3749.52|0
1695369900000|2023-09-22 08:05:00|3747.56|3747.56|3748.57|3748.57|3748.57|3748.57|3746.12|3746.12|0
1695370200000|2023-09-22 08:10:00|3746.02|3746.02|3749.45|3749.45|3749.55|3749.55|3744.75|3744.75|0
1695370500000|2023-09-22 08:15:00|3750.72|3750.72|3753.12|3753.12|3753.66|3753.66|3750.72|3750.72|0
1695370800000|2023-09-22 08:20:00|3755.67|3755.67|3754.4|3754.4|3755.67|3755.67|3754.4|3754.4|0
1695371100000|2023-09-22 08:25:00|3750.58|3750.58|3747.41|3747.41|3750.58|3750.58|3747.41|3747.41|0
1695371400000|2023-09-22 08:30:00|3747.6|3747.6|3756.51|3756.51|3756.51|3756.51|3747.6|3747.6|0
1695371700000|2023-09-22 08:35:00|3757|3757|3760.66|3760.66|3760.66|3760.66|3756.51|3756.51|0
1695372000000|2023-09-22 08:40:00|3761.93|3761.93|3760.66|3760.66|3763.2|3763.2|3760.66|3760.66|0
1695372300000|2023-09-22 08:45:00|3763.2|3763.2|3760.59|3760.59|3763.2|3763.2|3760.39|3760.39|0
1695372600000|2023-09-22 08:50:00|3765.68|3765.68|3765.68|3765.68|3766.95|3766.95|3765.68|3765.68|0
1695372900000|2023-09-22 08:55:00|3764.4|3764.4|3764.4|3764.4|3765.68|3765.68|3764.4|3764.4|0
1695373200000|2023-09-22 09:00:00|3764.24|3764.24|3762.09|3762.09|3764.24|3764.24|3761.69|3761.69|0
1695373500000|2023-09-22 09:05:00|3762.28|3762.28|3759.74|3759.74|3762.28|3762.28|3759.74|3759.74|0
1695373800000|2023-09-22 09:10:00|3761.01|3761.01|3760.84|3760.84|3761.01|3761.01|3760.84|3760.84|0
1695374100000|2023-09-22 09:15:00|3759.57|3759.57|3760.25|3760.25|3760.25|3760.25|3759.57|3759.57|0
1695374400000|2023-09-22 09:20:00|3758.97|3758.97|3753.89|3753.89|3758.97|3758.97|3753.89|3753.89|0
1695374700000|2023-09-22 09:25:00|3755.16|3755.16|3756.25|3756.25|3756.43|3756.43|3755.16|3755.16|0
1695375000000|2023-09-22 09:30:00|3757.52|3757.52|3757.91|3757.91|3757.91|3757.91|3756.64|3756.64|0
1695375300000|2023-09-22 09:35:00|3759.18|3759.18|3757.91|3757.91|3759.18|3759.18|3757.91|3757.91|0
1695375600000|2023-09-22 09:40:00|3759.18|3759.18|3759.57|3759.57|3759.67|3759.67|3759.18|3759.18|0
1695375900000|2023-09-22 09:45:00|3758.3|3758.3|3760.84|3760.84|3760.84|3760.84|3758.3|3758.3|0
1695376200000|2023-09-22 09:50:00|3762.12|3762.12|3763.39|3763.39|3764.66|3764.66|3762.12|3762.12|0
1695376500000|2023-09-22 09:55:00|3760.84|3760.84|3759.57|3759.57|3760.84|3760.84|3759.57|3759.57|0
1695376800000|2023-09-22 10:00:00|3759.41|3759.41|3759.41|3759.41|3759.41|3759.41|3759.41|3759.41|0
1695377100000|2023-09-22 10:05:00|3760.68|3760.68|3763.32|3763.32|3763.32|3763.32|3760.68|3760.68|0
1695377400000|2023-09-22 10:10:00|3763.22|3763.22|3763.12|3763.12|3763.22|3763.22|3763.12|3763.12|0
1695377700000|2023-09-22 10:15:00|3761.85|3761.85|3759.17|3759.17|3762.05|3762.05|3759.17|3759.17|0
1695378000000|2023-09-22 10:20:00|3757.9|3757.9|3756.68|3756.68|3757.9|3757.9|3756.33|3756.33|0
1695378300000|2023-09-22 10:25:00|3755.41|3755.41|3757.16|3757.16|3757.16|3757.16|3755.41|3755.41|0
1695378600000|2023-09-22 10:30:00|3755.89|3755.89|3755.89|3755.89|3755.89|3755.89|3755.89|3755.89|0
1695378900000|2023-09-22 10:35:00|3757.16|3757.16|3758.53|3758.53|3759.7|3759.7|3757.16|3757.16|0
1695379200000|2023-09-22 10:40:00|3758.36|3758.36|3763.74|3763.74|3763.74|3763.74|3758.36|3758.36|0
1695379500000|2023-09-22 10:45:00|3766.29|3766.29|3762.57|3762.57|3766.39|3766.39|3762.57|3762.57|0
1695379800000|2023-09-22 10:50:00|3762.67|3762.67|3762.85|3762.85|3763.94|3763.94|3762.67|3762.67|0
1695380100000|2023-09-22 10:55:00|3761.58|3761.58|3760.47|3760.47|3761.58|3761.58|3760.31|3760.31|0
1695380400000|2023-09-22 11:00:00|3760.64|3760.64|3757.93|3757.93|3760.64|3760.64|3757.93|3757.93|0
1695380700000|2023-09-22 11:05:00|3756.66|3756.66|3759.4|3759.4|3759.4|3759.4|3756.66|3756.66|0
1695381000000|2023-09-22 11:10:00|3758.13|3758.13|3757.83|3757.83|3758.13|3758.13|3755.58|3755.58|0
1695381300000|2023-09-22 11:15:00|3756.56|3756.56|3756.36|3756.36|3756.56|3756.56|3756.36|3756.36|0
1695381600000|2023-09-22 11:20:00|3757.64|3757.64|3757.64|3757.64|3757.64|3757.64|3757.64|3757.64|0
1695381900000|2023-09-22 11:25:00|3756.36|3756.36|3755.09|3755.09|3756.36|3756.36|3755.09|3755.09|0
1695382200000|2023-09-22 11:30:00|3755.68|3755.68|3752.45|3752.45|3755.78|3755.78|3752.45|3752.45|0
1695382500000|2023-09-22 11:35:00|3751.18|3751.18|3752.45|3752.45|3752.45|3752.45|3749.91|3749.91|0
1695382800000|2023-09-22 11:40:00|3753.72|3753.72|3753.72|3753.72|3753.72|3753.72|3753.72|3753.72|0
1695383100000|2023-09-22 11:45:00|3752.45|3752.45|3753.92|3753.92|3754.02|3754.02|3752.45|3752.45|0
1695383400000|2023-09-22 11:50:00|3755.19|3755.19|3756.8|3756.8|3758.07|3758.07|3755.19|3755.19|0
1695384000000|2023-09-22 12:00:00|3759.34|3759.34|3763.35|3763.35|3763.45|3763.45|3759.34|3759.34|0
1695384300000|2023-09-22 12:05:00|3764.62|3764.62|3764.62|3764.62|3764.62|3764.62|3764.62|3764.62|0
1695384600000|2023-09-22 12:10:00|3763.35|3763.35|3769.91|3769.91|3769.91|3769.91|3763.35|3763.35|0
1695384900000|2023-09-22 12:15:00|3768.64|3768.64|3765.4|3765.4|3768.64|3768.64|3764.13|3764.13|0
1695385200000|2023-09-22 12:20:00|3765.5|3765.5|3765.5|3765.5|3765.5|3765.5|3764.23|3764.23|0
1695385500000|2023-09-22 12:25:00|3765.8|3765.8|3766.54|3766.54|3766.54|3766.54|3765.8|3765.8|0
1695385800000|2023-09-22 12:30:00|3767.81|3767.81|3763.7|3763.7|3769.08|3769.08|3763.7|3763.7|0
1695386100000|2023-09-22 12:35:00|3762.43|3762.43|3763.51|3763.51|3763.51|3763.51|3762.23|3762.23|0
1695386400000|2023-09-22 12:40:00|3762.23|3762.23|3762.23|3762.23|3762.23|3762.23|3762.23|3762.23|0
1695386700000|2023-09-22 12:45:00|3760.96|3760.96|3760.96|3760.96|3762.23|3762.23|3759.69|3759.69|0
1695387000000|2023-09-22 12:50:00|3760.76|3760.76|3759.39|3759.39|3760.76|3760.76|3756.85|3756.85|0
1695387300000|2023-09-22 12:55:00|3756.85|3756.85|3756.75|3756.75|3756.85|3756.85|3755.48|3755.48|0
1695387600000|2023-09-22 13:00:00|3759.3|3759.3|3758.12|3758.12|3759.39|3759.39|3758.12|3758.12|0
1695387900000|2023-09-22 13:05:00|3756.85|3756.85|3758.12|3758.12|3758.12|3758.12|3756.85|3756.85|0
1695388200000|2023-09-22 13:10:00|3755.58|3755.58|3749.02|3749.02|3756.85|3756.85|3749.02|3749.02|0
1695388500000|2023-09-22 13:15:00|3750.29|3750.29|3749.22|3749.22|3751.76|3751.76|3749.22|3749.22|0
1695388800000|2023-09-22 13:20:00|3750.49|3750.49|3747.95|3747.95|3751.76|3751.76|3747.95|3747.95|0
1695389100000|2023-09-22 13:25:00|3745.4|3745.4|3740.51|3740.51|3746.67|3746.67|3739.04|3739.04|0
1695389400000|2023-09-22 13:30:00|3740.71|3740.71|3743.9|3743.9|3749.79|3749.79|3739.44|3739.44|0
1695389700000|2023-09-22 13:35:00|3746.44|3746.44|3746.08|3746.08|3746.44|3746.44|3743.71|3743.71|0
1695390000000|2023-09-22 13:40:00|3745.98|3745.98|3737.45|3737.45|3745.98|3745.98|3736.11|3736.11|0
1695390300000|2023-09-22 13:45:00|3736.18|3736.18|3741.3|3741.3|3742.74|3742.74|3736.18|3736.18|0
1695390600000|2023-09-22 13:50:00|3741.2|3741.2|3735.87|3735.87|3741.2|3741.2|3730.78|3730.78|0
1695390900000|2023-09-22 13:55:00|3734.59|3734.59|3741.66|3741.66|3742.38|3742.38|3733.65|3733.65|0
1695391200000|2023-09-22 14:00:00|3740.39|3740.39|3744.67|3744.67|3745.94|3745.94|3740.39|3740.39|0
1695391500000|2023-09-22 14:05:00|3745.94|3745.94|3754.94|3754.94|3756.31|3756.31|3745.94|3745.94|0
1695391800000|2023-09-22 14:10:00|3754.84|3754.84|3748.65|3748.65|3756.12|3756.12|3748.65|3748.65|0
1695392100000|2023-09-22 14:15:00|3747.38|3747.38|3746.02|3746.02|3748.75|3748.75|3746.02|3746.02|0
1695392400000|2023-09-22 14:20:00|3745.93|3745.93|3748.83|3748.83|3748.83|3748.83|3745.93|3745.93|0
1695392700000|2023-09-22 14:25:00|3747.56|3747.56|3744.04|3744.04|3747.73|3747.73|3744.04|3744.04|0
1695393000000|2023-09-22 14:30:00|3745.31|3745.31|3750.67|3750.67|3750.67|3750.67|3745.31|3745.31|0
1695393300000|2023-09-22 14:35:00|3749.39|3749.39|3748.22|3748.22|3749.39|3749.39|3748.02|3748.02|0
1695393600000|2023-09-22 14:40:00|3748.32|3748.32|3749.49|3749.49|3750.86|3750.86|3748.32|3748.32|0
1695393900000|2023-09-22 14:45:00|3750.76|3750.76|3742.69|3742.69|3750.76|3750.76|3742.69|3742.69|0
1695394200000|2023-09-22 14:50:00|3742.49|3742.49|3743.18|3743.18|3743.76|3743.76|3742.49|3742.49|0
1695394500000|2023-09-22 14:55:00|3743.28|3743.28|3742.04|3742.04|3743.28|3743.28|3741.84|3741.84|0
1695394800000|2023-09-22 15:00:00|3741.75|3741.75|3733.88|3733.88|3743.31|3743.31|3732.61|3732.61|0
1695395100000|2023-09-22 15:05:00|3732.61|3732.61|3732.3|3732.3|3736.3|3736.3|3731.34|3731.34|0
1695395400000|2023-09-22 15:10:00|3731.03|3731.03|3728.96|3728.96|3732.59|3732.59|3728.86|3728.86|0
1695395700000|2023-09-22 15:15:00|3730.23|3730.23|3732|3732|3734.44|3734.44|3729.94|3729.94|0
1695396000000|2023-09-22 15:20:00|3733.27|3733.27|3732.9|3732.9|3734.44|3734.44|3731.63|3731.63|0
1695396300000|2023-09-22 15:25:00|3734.17|3734.17|3739.18|3739.18|3740.45|3740.45|3731.63|3731.63|0
1695626100000|2023-09-25 07:15:00|3706.48|3706.48|3709.75|3709.75|3709.75|3709.75|3703.94|3703.94|0
1695626400000|2023-09-25 07:20:00|3711.02|3711.02|3711.42|3711.42|3717.78|3717.78|3708.87|3708.87|0
1695626700000|2023-09-25 07:25:00|3713.96|3713.96|3713.96|3713.96|3715.23|3715.23|3712.69|3712.69|0
1695627000000|2023-09-25 07:30:00|3715.23|3715.23|3716.7|3716.7|3716.7|3716.7|3712.88|3712.88|0
1695627300000|2023-09-25 07:35:00|3714.16|3714.16|3709.61|3709.61|3714.16|3714.16|3708.34|3708.34|0
1695627600000|2023-09-25 07:40:00|3709.81|3709.81|3711.67|3711.67|3712.65|3712.65|3709.81|3709.81|0
1695627900000|2023-09-25 07:45:00|3710.4|3710.4|3701.49|3701.49|3710.4|3710.4|3701.49|3701.49|0
1695628200000|2023-09-25 07:50:00|3700.22|3700.22|3700.68|3700.68|3703.06|3703.06|3699.24|3699.24|0
1695628500000|2023-09-25 07:55:00|3700.85|3700.85|3704.5|3704.5|3705.77|3705.77|3700.68|3700.68|0
1695628800000|2023-09-25 08:00:00|3703.22|3703.22|3704.66|3704.66|3704.66|3704.66|3701.95|3701.95|0
1695629100000|2023-09-25 08:05:00|3703.39|3703.39|3697.03|3697.03|3703.39|3703.39|3694.49|3694.49|0
1695629400000|2023-09-25 08:10:00|3694.49|3694.49|3681.08|3681.08|3699.58|3699.58|3678.54|3678.54|0
1695629700000|2023-09-25 08:15:00|3680.39|3680.39|3680|3680|3682.54|3682.54|3674.91|3674.91|0
1695630000000|2023-09-25 08:20:00|3677.45|3677.45|3676.06|3676.06|3678.8|3678.8|3674.98|3674.98|0
1695630300000|2023-09-25 08:25:00|3678.6|3678.6|3683.03|3683.03|3683.03|3683.03|3673.51|3673.51|0
1695630600000|2023-09-25 08:30:00|3682.86|3682.86|3678.56|3678.56|3684.13|3684.13|3678.56|3678.56|0
1695630900000|2023-09-25 08:35:00|3677.28|3677.28|3669.61|3669.61|3677.28|3677.28|3669.12|3669.12|0
1695631200000|2023-09-25 08:40:00|3670.89|3670.89|3663.84|3663.84|3673.92|3673.92|3663.74|3663.74|0
1695631500000|2023-09-25 08:45:00|3663.45|3663.45|3669.71|3669.71|3669.91|3669.91|3663.45|3663.45|0
1695631800000|2023-09-25 08:50:00|3668.44|3668.44|3669.85|3669.85|3669.85|3669.85|3665.7|3665.7|0
1695632100000|2023-09-25 08:55:00|3668.58|3668.58|3660.2|3660.2|3668.58|3668.58|3660.01|3660.01|0
1695632400000|2023-09-25 09:00:00|3658.93|3658.93|3654.95|3654.95|3658.93|3658.93|3654.95|3654.95|0
1695632700000|2023-09-25 09:05:00|3656.22|3656.22|3662.78|3662.78|3666.59|3666.59|3656.22|3656.22|0
1695633000000|2023-09-25 09:10:00|3662.94|3662.94|3661.67|3661.67|3662.94|3662.94|3660.4|3660.4|0
1695633300000|2023-09-25 09:15:00|3661.87|3661.87|3663.14|3663.14|3665.68|3665.68|3661.87|3661.87|0
1695633600000|2023-09-25 09:20:00|3662.94|3662.94|3666.76|3666.76|3668.03|3668.03|3662.94|3662.94|0
1695633900000|2023-09-25 09:25:00|3668.03|3668.03|3668.03|3668.03|3668.03|3668.03|3666.76|3666.76|0
1695634200000|2023-09-25 09:30:00|3665.49|3665.49|3667.05|3667.05|3668.33|3668.33|3663.24|3663.24|0
1695634500000|2023-09-25 09:35:00|3663.24|3663.24|3662.97|3662.97|3665.61|3665.61|3661.7|3661.7|0
1695634800000|2023-09-25 09:40:00|3662.58|3662.58|3658.7|3658.7|3662.58|3662.58|3658.7|3658.7|0
1695635100000|2023-09-25 09:45:00|3658.6|3658.6|3661.14|3661.14|3661.14|3661.14|3658.6|3658.6|0
1695635400000|2023-09-25 09:50:00|3662.41|3662.41|3664.96|3664.96|3664.96|3664.96|3659.87|3659.87|0
1695635700000|2023-09-25 09:55:00|3663.68|3663.68|3662.31|3662.31|3663.68|3663.68|3661.04|3661.04|0
1695636000000|2023-09-25 10:00:00|3663.59|3663.59|3664.8|3664.8|3665.19|3665.19|3661.21|3661.21|0
1695636300000|2023-09-25 10:05:00|3659.71|3659.71|3660.39|3660.39|3664.6|3664.6|3659.12|3659.12|0
1695636600000|2023-09-25 10:10:00|3659.12|3659.12|3661.86|3661.86|3661.86|3661.86|3659.12|3659.12|0
1695636900000|2023-09-25 10:15:00|3662.06|3662.06|3664.02|3664.02|3665.29|3665.29|3662.06|3662.06|0
1695637200000|2023-09-25 10:20:00|3662.75|3662.75|3662.65|3662.65|3662.75|3662.75|3662.65|3662.65|0
1695637500000|2023-09-25 10:25:00|3662.75|3662.75|3664.02|3664.02|3664.02|3664.02|3661.47|3661.47|0
1695637800000|2023-09-25 10:30:00|3665.29|3665.29|3662.55|3662.55|3665.29|3665.29|3662.55|3662.55|0
1695638100000|2023-09-25 10:35:00|3663.82|3663.82|3659.71|3659.71|3663.82|3663.82|3659.71|3659.71|0
1695638400000|2023-09-25 10:40:00|3659.81|3659.81|3659.81|3659.81|3659.81|3659.81|3659.81|3659.81|0
1695639300000|2023-09-25 10:55:00|3660.1|3660.1|3661.38|3661.38|3663.92|3663.92|3659.91|3659.91|0
1695639600000|2023-09-25 11:00:00|3661.67|3661.67|3668.43|3668.43|3668.43|3668.43|3661.67|3661.67|0
1695639900000|2023-09-25 11:05:00|3667.15|3667.15|3668.98|3668.98|3668.98|3668.98|3667.15|3667.15|0
1695640200000|2023-09-25 11:10:00|3670.26|3670.26|3667.71|3667.71|3670.26|3670.26|3667.71|3667.71|0
1695640500000|2023-09-25 11:15:00|3668.98|3668.98|3666.93|3666.93|3671.92|3671.92|3666.93|3666.93|0
1695640800000|2023-09-25 11:20:00|3666.83|3666.83|3666.83|3666.83|3666.83|3666.83|3666.83|3666.83|0
1695641100000|2023-09-25 11:25:00|3667|3667|3670.65|3670.65|3670.65|3670.65|3667|3667|0
1695641400000|2023-09-25 11:30:00|3669.38|3669.38|3666.64|3666.64|3673.19|3673.19|3666.64|3666.64|0
1695641700000|2023-09-25 11:35:00|3667.91|3667.91|3666.3|3666.3|3667.91|3667.91|3663.76|3663.76|0
1695642000000|2023-09-25 11:40:00|3663.76|3663.76|3662.49|3662.49|3663.76|3663.76|3662.49|3662.49|0
1695642300000|2023-09-25 11:45:00|3663.76|3663.76|3657.9|3657.9|3663.76|3663.76|3657.9|3657.9|0
1695642600000|2023-09-25 11:50:00|3657.61|3657.61|3657.21|3657.21|3657.61|3657.61|3655.94|3655.94|0
1695642900000|2023-09-25 11:55:00|3655.94|3655.94|3654.21|3654.21|3655.94|3655.94|3654.21|3654.21|0
1695643200000|2023-09-25 12:00:00|3655.48|3655.48|3654.05|3654.05|3657.14|3657.14|3653.33|3653.33|0
1695643500000|2023-09-25 12:05:00|3654.25|3654.25|3653.47|3653.47|3654.74|3654.74|3653.47|3653.47|0
1695643800000|2023-09-25 12:10:00|3651.56|3651.56|3650.39|3650.39|3652.3|3652.3|3645.2|3645.2|0
1695644100000|2023-09-25 12:15:00|3648.48|3648.48|3649.65|3649.65|3652.3|3652.3|3647.84|3647.84|0
1695644400000|2023-09-25 12:20:00|3648.38|3648.38|3644.84|3644.84|3648.38|3648.38|3643.57|3643.57|0
1695644700000|2023-09-25 12:25:00|3644.2|3644.2|3649.8|3649.8|3649.96|3649.96|3644.2|3644.2|0
1695645000000|2023-09-25 12:30:00|3648.53|3648.53|3652.98|3652.98|3652.98|3652.98|3648.53|3648.53|0
1695645300000|2023-09-25 12:35:00|3651.07|3651.07|3655.62|3655.62|3658.16|3658.16|3651.07|3651.07|0
1695645600000|2023-09-25 12:40:00|3654.35|3654.35|3654.53|3654.53|3655.8|3655.8|3654.35|3654.35|0
1695645900000|2023-09-25 12:45:00|3655.8|3655.8|3652.87|3652.87|3657.07|3657.07|3652.87|3652.87|0
1695646200000|2023-09-25 12:50:00|3656.69|3656.69|3656.69|3656.69|3656.69|3656.69|3656.69|3656.69|0
1695646500000|2023-09-25 12:55:00|3656.49|3656.49|3654.83|3654.83|3656.49|3656.49|3653.55|3653.55|0
1695646800000|2023-09-25 13:00:00|3653.55|3653.55|3653.55|3653.55|3656.1|3656.1|3653.55|3653.55|0
1695647100000|2023-09-25 13:05:00|3653.39|3653.39|3650.43|3650.43|3653.69|3653.69|3645.89|3645.89|0
1695647400000|2023-09-25 13:10:00|3649.79|3649.79|3650.58|3650.58|3650.58|3650.58|3647.64|3647.64|0
1695647700000|2023-09-25 13:15:00|3651.21|3651.21|3649.31|3649.31|3653.12|3653.12|3648.67|3648.67|0
1695648000000|2023-09-25 13:20:00|3651.21|3651.21|3652.73|3652.73|3652.73|3652.73|3648.91|3648.91|0
1695648300000|2023-09-25 13:25:00|3652.09|3652.09|3649.65|3649.65|3652.83|3652.83|3649.65|3649.65|0
1695648600000|2023-09-25 13:30:00|3650.28|3650.28|3657.26|3657.26|3657.82|3657.82|3650.28|3650.28|0
1695648900000|2023-09-25 13:35:00|3659.8|3659.8|3664.76|3664.76|3664.76|3664.76|3659.5|3659.5|0
1695649200000|2023-09-25 13:40:00|3664.66|3664.66|3669.93|3669.93|3671.2|3671.2|3664.66|3664.66|0
1695649500000|2023-09-25 13:45:00|3670.03|3670.03|3666.19|3666.19|3670.03|3670.03|3666.19|3666.19|0
1695649800000|2023-09-25 13:50:00|3667.46|3667.46|3671.91|3671.91|3674.12|3674.12|3666.19|3666.19|0
1695650100000|2023-09-25 13:55:00|3673.18|3673.18|3668.29|3668.29|3677.19|3677.19|3668.29|3668.29|0
1695650400000|2023-09-25 14:00:00|3667.02|3667.02|3663|3663|3668.29|3668.29|3661.73|3661.73|0
1695650700000|2023-09-25 14:05:00|3660.46|3660.46|3663.1|3663.1|3665.74|3665.74|3660.46|3660.46|0
1695651000000|2023-09-25 14:10:00|3661.83|3661.83|3665.64|3665.64|3665.64|3665.64|3661.83|3661.83|0
1695651300000|2023-09-25 14:15:00|3664.37|3664.37|3664.47|3664.47|3669.56|3669.56|3663.2|3663.2|0
1695651600000|2023-09-25 14:20:00|3665.74|3665.74|3664.47|3664.47|3667.02|3667.02|3664.47|3664.47|0
1695651900000|2023-09-25 14:25:00|3664.18|3664.18|3662.46|3662.46|3665.55|3665.55|3661.18|3661.18|0
1695652200000|2023-09-25 14:30:00|3661.18|3661.18|3662.55|3662.55|3662.55|3662.55|3661.02|3661.02|0
1695652500000|2023-09-25 14:35:00|3660.01|3660.01|3653.36|3653.36|3661.38|3661.38|3653.36|3653.36|0
1695652800000|2023-09-25 14:40:00|3654.63|3654.63|3652.08|3652.08|3655.9|3655.9|3652.08|3652.08|0
1695653100000|2023-09-25 14:45:00|3651.99|3651.99|3651|3651|3654.91|3654.91|3651|3651|0
1695653400000|2023-09-25 14:50:00|3651.63|3651.63|3645.09|3645.09|3651.63|3651.63|3645.09|3645.09|0
1695653700000|2023-09-25 14:55:00|3644.45|3644.45|3648.75|3648.75|3648.75|3648.75|3642.89|3642.89|0
1695654000000|2023-09-25 15:00:00|3649.38|3649.38|3651.29|3651.29|3653.93|3653.93|3649.38|3649.38|0
1695654300000|2023-09-25 15:05:00|3650.02|3650.02|3650.95|3650.95|3651.29|3651.29|3647.47|3647.47|0
1695654600000|2023-09-25 15:10:00|3652.86|3652.86|3658.08|3658.08|3658.08|3658.08|3652.86|3652.86|0
1695654900000|2023-09-25 15:15:00|3657.91|3657.91|3661.76|3661.76|3663.23|3663.23|3657.91|3657.91|0
1695655200000|2023-09-25 15:20:00|3663.03|3663.03|3663.03|3663.03|3665.64|3665.64|3660.46|3660.46|0
1695655500000|2023-09-25 15:25:00|3664.3|3664.3|3664.75|3664.75|3665.67|3665.67|3663.23|3663.23|0
1695712500000|2023-09-26 07:15:00|3665.32|3665.32|3664.14|3664.14|3665.32|3665.32|3661.4|3661.4|0
1695712800000|2023-09-26 07:20:00|3666.69|3666.69|3678.52|3678.52|3678.52|3678.52|3666.69|3666.69|0
1695713100000|2023-09-26 07:25:00|3678.72|3678.72|3674.02|3674.02|3678.72|3678.72|3672.36|3672.36|0
1695713400000|2023-09-26 07:30:00|3675.3|3675.3|3674.02|3674.02|3675.3|3675.3|3672.75|3672.75|0
1695713700000|2023-09-26 07:35:00|3674.52|3674.52|3694.68|3694.68|3694.68|3694.68|3674.52|3674.52|0
1695714000000|2023-09-26 07:40:00|3695.95|3695.95|3695.51|3695.51|3695.95|3695.95|3694.68|3694.68|0
1695714300000|2023-09-26 07:45:00|3700.6|3700.6|3689.65|3689.65|3700.6|3700.6|3687.11|3687.11|0
1695714600000|2023-09-26 07:50:00|3692.19|3692.19|3690.92|3690.92|3693.47|3693.47|3688.38|3688.38|0
1695714900000|2023-09-26 07:55:00|3692.19|3692.19|3696.01|3696.01|3696.01|3696.01|3690.92|3690.92|0
1695715200000|2023-09-26 08:00:00|3697.28|3697.28|3695.71|3695.71|3697.28|3697.28|3693.17|3693.17|0
1695715500000|2023-09-26 08:05:00|3698.26|3698.26|3699.92|3699.92|3699.92|3699.92|3696.99|3696.99|0
1695715800000|2023-09-26 08:10:00|3701.2|3701.2|3713.62|3713.62|3714.7|3714.7|3701.2|3701.2|0
1695716100000|2023-09-26 08:15:00|3714.89|3714.89|3709.09|3709.09|3714.89|3714.89|3709.09|3709.09|0
1695716400000|2023-09-26 08:20:00|3710.36|3710.36|3713.98|3713.98|3716.72|3716.72|3710.36|3710.36|0
1695716700000|2023-09-26 08:25:00|3712.71|3712.71|3716.36|3716.36|3716.52|3716.52|3712.71|3712.71|0
1695717000000|2023-09-26 08:30:00|3715.08|3715.08|3715.08|3715.08|3716.36|3716.36|3713.81|3713.81|0
1695717300000|2023-09-26 08:35:00|3716.36|3716.36|3720.96|3720.96|3722.23|3722.23|3716.36|3716.36|0
1695717600000|2023-09-26 08:40:00|3722.23|3722.23|3717.14|3717.14|3722.23|3722.23|3717.14|3717.14|0
1695717900000|2023-09-26 08:45:00|3715.87|3715.87|3719.49|3719.49|3719.49|3719.49|3713.13|3713.13|0
1695718200000|2023-09-26 08:50:00|3722.03|3722.03|3720.76|3720.76|3722.03|3722.03|3720.76|3720.76|0
1695718500000|2023-09-26 08:55:00|3719.49|3719.49|3716.94|3716.94|3720.76|3720.76|3716.94|3716.94|0
1695718800000|2023-09-26 09:00:00|3716.85|3716.85|3716.85|3716.85|3719.39|3719.39|3716.85|3716.85|0
1695719100000|2023-09-26 09:05:00|3718.12|3718.12|3714.4|3714.4|3719.88|3719.88|3714.4|3714.4|0
1695719400000|2023-09-26 09:10:00|3715.67|3715.67|3715.67|3715.67|3715.67|3715.67|3714.4|3714.4|0
1695719700000|2023-09-26 09:15:00|3714.4|3714.4|3709.31|3709.31|3714.4|3714.4|3709.31|3709.31|0
1695720000000|2023-09-26 09:20:00|3710.59|3710.59|3710.88|3710.88|3712.15|3712.15|3705.79|3705.79|0
1695720300000|2023-09-26 09:25:00|3712.15|3712.15|3706.09|3706.09|3712.15|3712.15|3704.32|3704.32|0
1695720600000|2023-09-26 09:30:00|3704.82|3704.82|3706.09|3706.09|3707.36|3707.36|3703.54|3703.54|0
1695720900000|2023-09-26 09:35:00|3706.38|3706.38|3706.09|3706.09|3706.38|3706.38|3706.09|3706.09|0
1695721200000|2023-09-26 09:40:00|3704.82|3704.82|3705.89|3705.89|3708.43|3708.43|3704.52|3704.52|0
1695721500000|2023-09-26 09:45:00|3705.79|3705.79|3704.32|3704.32|3705.79|3705.79|3704.32|3704.32|0
1695721800000|2023-09-26 09:50:00|3704.03|3704.03|3703.05|3703.05|3709.21|3709.21|3703.05|3703.05|0
1695722100000|2023-09-26 09:55:00|3703.15|3703.15|3699.15|3699.15|3703.15|3703.15|3698.97|3698.97|0
1695722400000|2023-09-26 10:00:00|3695.34|3695.34|3700.26|3700.26|3700.26|3700.26|3693.9|3693.9|0
1695722700000|2023-09-26 10:05:00|3701.53|3701.53|3701.53|3701.53|3704.07|3704.07|3698.99|3698.99|0
1695723000000|2023-09-26 10:10:00|3701.33|3701.33|3694.97|3694.97|3701.33|3701.33|3693.7|3693.7|0
1695723300000|2023-09-26 10:15:00|3695.27|3695.27|3696.8|3696.8|3696.8|3696.8|3695.27|3695.27|0
1695723600000|2023-09-26 10:20:00|3699.35|3699.35|3696.8|3696.8|3699.35|3699.35|3696.8|3696.8|0
1695723900000|2023-09-26 10:25:00|3695.53|3695.53|3698.08|3698.08|3698.08|3698.08|3694.26|3694.26|0
1695724200000|2023-09-26 10:30:00|3696.8|3696.8|3698.08|3698.08|3699.35|3699.35|3695.53|3695.53|0
1695724500000|2023-09-26 10:35:00|3697.98|3697.98|3698.71|3698.71|3699.25|3699.25|3696.98|3696.98|0
1695724800000|2023-09-26 10:40:00|3698.55|3698.55|3696|3696|3698.55|3698.55|3696|3696|0
1695725100000|2023-09-26 10:45:00|3697.27|3697.27|3702.36|3702.36|3707.45|3707.45|3697.27|3697.27|0
1695725400000|2023-09-26 10:50:00|3698.55|3698.55|3697.27|3697.27|3698.55|3698.55|3694.73|3694.73|0
1695725700000|2023-09-26 10:55:00|3696|3696|3702|3702|3703.27|3703.27|3696|3696|0
1695726000000|2023-09-26 11:00:00|3700.73|3700.73|3700.73|3700.73|3700.73|3700.73|3699.45|3699.45|0
1695726300000|2023-09-26 11:05:00|3699.45|3699.45|3700.82|3700.82|3703.27|3703.27|3699.45|3699.45|0
1695726600000|2023-09-26 11:10:00|3700.73|3700.73|3703.27|3703.27|3703.27|3703.27|3700.73|3700.73|0
1695726900000|2023-09-26 11:15:00|3704.54|3704.54|3703.27|3703.27|3704.54|3704.54|3703.27|3703.27|0
1695727200000|2023-09-26 11:20:00|3703.76|3703.76|3704.03|3704.03|3707.77|3707.77|3703.76|3703.76|0
1695727500000|2023-09-26 11:25:00|3703.73|3703.73|3705.4|3705.4|3707.94|3707.94|3703.73|3703.73|0
1695727800000|2023-09-26 11:30:00|3706.67|3706.67|3705.3|3705.3|3706.77|3706.77|3705.3|3705.3|0
1695728100000|2023-09-26 11:35:00|3706.57|3706.57|3706.57|3706.57|3706.57|3706.57|3706.57|3706.57|0
1695728400000|2023-09-26 11:40:00|3707.84|3707.84|3706.57|3706.57|3707.84|3707.84|3705.3|3705.3|0
1695728700000|2023-09-26 11:45:00|3704.03|3704.03|3702.26|3702.26|3704.03|3704.03|3702.26|3702.26|0
1695729000000|2023-09-26 11:50:00|3703.54|3703.54|3703.44|3703.44|3703.54|3703.54|3702.16|3702.16|0
1695729300000|2023-09-26 11:55:00|3704.71|3704.71|3707.25|3707.25|3707.25|3707.25|3704.71|3704.71|0
1695729600000|2023-09-26 12:00:00|3707.35|3707.35|3706.47|3706.47|3708.62|3708.62|3706.08|3706.08|0
1695729900000|2023-09-26 12:05:00|3706.37|3706.37|3715.08|3715.08|3715.08|3715.08|3706.37|3706.37|0
1695730200000|2023-09-26 12:10:00|3716.35|3716.35|3715.08|3715.08|3716.35|3716.35|3715.08|3715.08|0
1695730500000|2023-09-26 12:15:00|3716.35|3716.35|3716.35|3716.35|3716.35|3716.35|3715.08|3715.08|0
1695730800000|2023-09-26 12:20:00|3716.52|3716.52|3713.88|3713.88|3716.52|3716.52|3713.88|3713.88|0
1695731100000|2023-09-26 12:25:00|3711.33|3711.33|3713.88|3713.88|3713.88|3713.88|3711.33|3711.33|0
1695731400000|2023-09-26 12:30:00|3715.15|3715.15|3712.6|3712.6|3715.15|3715.15|3712.6|3712.6|0
1695731700000|2023-09-26 12:35:00|3713.88|3713.88|3713.88|3713.88|3715.15|3715.15|3713.88|3713.88|0
1695732000000|2023-09-26 12:40:00|3713.97|3713.97|3716.81|3716.81|3716.81|3716.81|3713.97|3713.97|0
1695732300000|2023-09-26 12:45:00|3714.27|3714.27|3713|3713|3714.27|3714.27|3711.73|3711.73|0
1695732600000|2023-09-26 12:50:00|3712.9|3712.9|3711.23|3711.23|3712.9|3712.9|3711.23|3711.23|0
1695732900000|2023-09-26 12:55:00|3709.96|3709.96|3707.42|3707.42|3709.96|3709.96|3706.15|3706.15|0
1695733200000|2023-09-26 13:00:00|3706.15|3706.15|3707.12|3707.12|3707.42|3707.42|3705.85|3705.85|0
1695733500000|2023-09-26 13:05:00|3708.39|3708.39|3701.64|3701.64|3708.39|3708.39|3701.64|3701.64|0
1695733800000|2023-09-26 13:10:00|3700.37|3700.37|3701.57|3701.57|3701.57|3701.57|3699|3699|0
1695734100000|2023-09-26 13:15:00|3702.85|3702.85|3709.21|3709.21|3711.75|3711.75|3702.85|3702.85|0
1695734400000|2023-09-26 13:20:00|3709.31|3709.31|3713.12|3713.12|3713.12|3713.12|3709.31|3709.31|0
1695734700000|2023-09-26 13:25:00|3715.66|3715.66|3726.43|3726.43|3727.7|3727.7|3714.39|3714.39|0
1695735000000|2023-09-26 13:30:00|3728.97|3728.97|3735.33|3735.33|3736.61|3736.61|3727.7|3727.7|0
1695735300000|2023-09-26 13:35:00|3734.06|3734.06|3737.32|3737.32|3738.59|3738.59|3733.25|3733.25|0
1695735600000|2023-09-26 13:40:00|3738.59|3738.59|3745.59|3745.59|3748.76|3748.76|3734.77|3734.77|0
1695735900000|2023-09-26 13:45:00|3744.32|3744.32|3736.49|3736.49|3744.32|3744.32|3735.22|3735.22|0
1695736200000|2023-09-26 13:50:00|3733.95|3733.95|3730.33|3730.33|3734.54|3734.54|3726.91|3726.91|0
1695736500000|2023-09-26 13:55:00|3731.6|3731.6|3728.99|3728.99|3731.6|3731.6|3727.72|3727.72|0
1695736800000|2023-09-26 14:00:00|3734.08|3734.08|3722.73|3722.73|3734.37|3734.37|3722.73|3722.73|0
1695737100000|2023-09-26 14:05:00|3721.46|3721.46|3720.02|3720.02|3723.83|3723.83|3717.47|3717.47|0
1695737400000|2023-09-26 14:10:00|3718.74|3718.74|3709.99|3709.99|3718.74|3718.74|3709.99|3709.99|0
1695737700000|2023-09-26 14:15:00|3708.72|3708.72|3702.76|3702.76|3709.99|3709.99|3698.95|3698.95|0
1695738000000|2023-09-26 14:20:00|3702.66|3702.66|3710.69|3710.69|3710.69|3710.69|3701.39|3701.39|0
1695738300000|2023-09-26 14:25:00|3711.96|3711.96|3715.26|3715.26|3716.14|3716.14|3709.78|3709.78|0
1695738600000|2023-09-26 14:30:00|3713.99|3713.99|3710.02|3710.02|3714.32|3714.32|3710.02|3710.02|0
1695738900000|2023-09-26 14:35:00|3711.29|3711.29|3715.1|3715.1|3716.38|3716.38|3710.02|3710.02|0
1695739200000|2023-09-26 14:40:00|3716.38|3716.38|3718.21|3718.21|3720.39|3720.39|3716.38|3716.38|0
1695739500000|2023-09-26 14:45:00|3716.94|3716.94|3716.94|3716.94|3716.94|3716.94|3715.66|3715.66|0
1695739800000|2023-09-26 14:50:00|3718.21|3718.21|3718.5|3718.5|3721.38|3721.38|3716.84|3716.84|0
1695740100000|2023-09-26 14:55:00|3719.78|3719.78|3719.68|3719.68|3719.78|3719.78|3715.76|3715.76|0
1695740400000|2023-09-26 15:00:00|3720.95|3720.95|3716.2|3716.2|3721.28|3721.28|3716.2|3716.2|0
1695740700000|2023-09-26 15:05:00|3714.92|3714.92|3711.77|3711.77|3714.92|3714.92|3710.2|3710.2|0
1695741000000|2023-09-26 15:10:00|3713.04|3713.04|3714.61|3714.61|3715.48|3715.48|3711.67|3711.67|0
1695741300000|2023-09-26 15:15:00|3714.9|3714.9|3716.1|3716.1|3716.47|3716.47|3713.46|3713.46|0
1695741600000|2023-09-26 15:20:00|3716.2|3716.2|3715.82|3715.82|3717.28|3717.28|3714.55|3714.55|0
1695741900000|2023-09-26 15:25:00|3715.53|3715.53|3716.47|3716.47|3719.36|3719.36|3715.53|3715.53|0
1695798900000|2023-09-27 07:15:00|3716.13|3716.13|3715.99|3715.99|3718.93|3718.93|3714.36|3714.36|0
1695799200000|2023-09-27 07:20:00|3714.72|3714.72|3715.99|3715.99|3717.27|3717.27|3712.18|3712.18|0
1695799500000|2023-09-27 07:25:00|3710.91|3710.91|3716.22|3716.22|3716.22|3716.22|3707.31|3707.31|0
1695799800000|2023-09-27 07:30:00|3716.55|3716.55|3715.28|3715.28|3716.55|3716.55|3712.73|3712.73|0
1695800100000|2023-09-27 07:35:00|3712.73|3712.73|3712.55|3712.55|3712.73|3712.73|3711.28|3711.28|0
1695800400000|2023-09-27 07:40:00|3713.82|3713.82|3714.71|3714.71|3717.25|3717.25|3713.82|3713.82|0
1695800700000|2023-09-27 07:45:00|3713.43|3713.43|3711.77|3711.77|3713.43|3713.43|3711.77|3711.77|0
1695801000000|2023-09-27 07:50:00|3712.26|3712.26|3704.53|3704.53|3712.26|3712.26|3701.99|3701.99|0
1695801300000|2023-09-27 07:55:00|3704.73|3704.73|3706|3706|3706.29|3706.29|3704.73|3704.73|0
1695801600000|2023-09-27 08:00:00|3707.27|3707.27|3713.99|3713.99|3713.99|3713.99|3706.2|3706.2|0
1695801900000|2023-09-27 08:05:00|3715.27|3715.27|3720.35|3720.35|3721.63|3721.63|3715.27|3715.27|0
1695802200000|2023-09-27 08:10:00|3716.54|3716.54|3715.66|3715.66|3717.62|3717.62|3715.66|3715.66|0
1695802500000|2023-09-27 08:15:00|3715.37|3715.37|3713.15|3713.15|3716.8|3716.8|3712.99|3712.99|0
1695802800000|2023-09-27 08:20:00|3713.06|3713.06|3711.88|3711.88|3713.15|3713.15|3710.51|3710.51|0
1695803100000|2023-09-27 08:25:00|3710.61|3710.61|3704.09|3704.09|3710.75|3710.75|3704.09|3704.09|0
1695803400000|2023-09-27 08:30:00|3702.82|3702.82|3712.22|3712.22|3712.22|3712.22|3702.62|3702.62|0
1695803700000|2023-09-27 08:35:00|3713.49|3713.49|3713.32|3713.32|3713.49|3713.49|3710.78|3710.78|0
1695804000000|2023-09-27 08:40:00|3710.78|3710.78|3708.65|3708.65|3710.78|3710.78|3706.11|3706.11|0
1695804300000|2023-09-27 08:45:00|3707.38|3707.38|3705.91|3705.91|3707.48|3707.48|3705.91|3705.91|0
1695804600000|2023-09-27 08:50:00|3707.18|3707.18|3707.28|3707.28|3707.28|3707.28|3707.08|3707.08|0
1695804900000|2023-09-27 08:55:00|3708.55|3708.55|3707.28|3707.28|3711.1|3711.1|3706.01|3706.01|0
1695805200000|2023-09-27 09:00:00|3707.77|3707.77|3709.21|3709.21|3710.48|3710.48|3706.5|3706.5|0
1695805500000|2023-09-27 09:05:00|3707.94|3707.94|3705.39|3705.39|3707.94|3707.94|3705.39|3705.39|0
1695805800000|2023-09-27 09:10:00|3704.12|3704.12|3700.31|3700.31|3704.12|3704.12|3700.31|3700.31|0
1695806100000|2023-09-27 09:15:00|3699.03|3699.03|3701.58|3701.58|3701.58|3701.58|3699.03|3699.03|0
1695806400000|2023-09-27 09:20:00|3704.12|3704.12|3700.31|3700.31|3705.39|3705.39|3700.31|3700.31|0
1695806700000|2023-09-27 09:25:00|3699.03|3699.03|3699.03|3699.03|3701.58|3701.58|3699.03|3699.03|0
1695807000000|2023-09-27 09:30:00|3696.49|3696.49|3693.06|3693.06|3697.76|3697.76|3693.06|3693.06|0
1695807300000|2023-09-27 09:35:00|3694.33|3694.33|3692.57|3692.57|3695.61|3695.61|3692.57|3692.57|0
1695807600000|2023-09-27 09:40:00|3692.28|3692.28|3685.42|3685.42|3692.28|3692.28|3684.15|3684.15|0
1695807900000|2023-09-27 09:45:00|3686.7|3686.7|3690.51|3690.51|3691.78|3691.78|3686.7|3686.7|0
1695808200000|2023-09-27 09:50:00|3689.24|3689.24|3687.09|3687.09|3689.63|3689.63|3685.82|3685.82|0
1695808500000|2023-09-27 09:55:00|3685.82|3685.82|3684.45|3684.45|3685.82|3685.82|3683.27|3683.27|0
1695808800000|2023-09-27 10:00:00|3681.9|3681.9|3680.63|3680.63|3683.17|3683.17|3679.36|3679.36|0
1695809100000|2023-09-27 10:05:00|3679.36|3679.36|3677.99|3677.99|3679.36|3679.36|3677.99|3677.99|0
1695809400000|2023-09-27 10:10:00|3676.72|3676.72|3675.44|3675.44|3677.99|3677.99|3675.44|3675.44|0
1695809700000|2023-09-27 10:15:00|3674.17|3674.17|3672.9|3672.9|3674.17|3674.17|3671.63|3671.63|0
1695810000000|2023-09-27 10:20:00|3674.17|3674.17|3671.04|3671.04|3675.44|3675.44|3671.04|3671.04|0
1695810300000|2023-09-27 10:25:00|3672.31|3672.31|3667.71|3667.71|3672.8|3672.8|3667.71|3667.71|0
1695810600000|2023-09-27 10:30:00|3670.26|3670.26|3675.35|3675.35|3675.35|3675.35|3667.71|3667.71|0
1695810900000|2023-09-27 10:35:00|3674.07|3674.07|3668.99|3668.99|3674.07|3674.07|3668.99|3668.99|0
1695811200000|2023-09-27 10:40:00|3667.71|3667.71|3665.17|3665.17|3667.71|3667.71|3663.9|3663.9|0
1695811500000|2023-09-27 10:45:00|3665.27|3665.27|3667.91|3667.91|3667.91|3667.91|3665.27|3665.27|0
1695811800000|2023-09-27 10:50:00|3668.01|3668.01|3673.1|3673.1|3673.1|3673.1|3668.01|3668.01|0
1695812100000|2023-09-27 10:55:00|3671.83|3671.83|3670.55|3670.55|3673.1|3673.1|3670.55|3670.55|0
1695812400000|2023-09-27 11:00:00|3669.28|3669.28|3670.55|3670.55|3670.55|3670.55|3669.28|3669.28|0
1695812700000|2023-09-27 11:05:00|3671.83|3671.83|3667.94|3667.94|3671.83|3671.83|3667.84|3667.84|0
1695813000000|2023-09-27 11:10:00|3669.21|3669.21|3667.65|3667.65|3670.58|3670.58|3666.37|3666.37|0
1695813300000|2023-09-27 11:15:00|3668.92|3668.92|3668.92|3668.92|3670.19|3670.19|3666.37|3666.37|0
1695813600000|2023-09-27 11:20:00|3669.11|3669.11|3678.02|3678.02|3678.02|3678.02|3669.11|3669.11|0
1695813900000|2023-09-27 11:25:00|3676.75|3676.75|3679.29|3679.29|3679.29|3679.29|3676.75|3676.75|0
1695814200000|2023-09-27 11:30:00|3679.19|3679.19|3677.92|3677.92|3679.19|3679.19|3676.65|3676.65|0
1695814500000|2023-09-27 11:35:00|3676.65|3676.65|3673.81|3673.81|3678.25|3678.25|3671.27|3671.27|0
1695814800000|2023-09-27 11:40:00|3672.54|3672.54|3675.18|3675.18|3675.18|3675.18|3672.54|3672.54|0
1695815100000|2023-09-27 11:45:00|3676.45|3676.45|3677.24|3677.24|3677.24|3677.24|3676.45|3676.45|0
1695815400000|2023-09-27 11:50:00|3678.51|3678.51|3685.85|3685.85|3688.39|3688.39|3677.24|3677.24|0
1695815700000|2023-09-27 11:55:00|3684.57|3684.57|3682.33|3682.33|3685.85|3685.85|3682.03|3682.03|0
1695816000000|2023-09-27 12:00:00|3684.87|3684.87|3681.83|3681.83|3684.87|3684.87|3681.83|3681.83|0
1695816300000|2023-09-27 12:05:00|3681.64|3681.64|3680.37|3680.37|3681.64|3681.64|3680.37|3680.37|0
1695816600000|2023-09-27 12:10:00|3680.17|3680.17|3676.55|3676.55|3680.17|3680.17|3675.28|3675.28|0
1695816900000|2023-09-27 12:15:00|3676.75|3676.75|3677.63|3677.63|3678.9|3678.9|3676.75|3676.75|0
1695817200000|2023-09-27 12:20:00|3678.9|3678.9|3673.81|3673.81|3678.9|3678.9|3673.81|3673.81|0
1695817500000|2023-09-27 12:25:00|3673.61|3673.61|3674.01|3674.01|3674.88|3674.88|3672.83|3672.83|0
1695817800000|2023-09-27 12:30:00|3672.73|3672.73|3671.95|3671.95|3674.5|3674.5|3671.46|3671.46|0
1695818100000|2023-09-27 12:35:00|3670.68|3670.68|3667.87|3667.87|3673.23|3673.23|3667.87|3667.87|0
1695818400000|2023-09-27 12:40:00|3666.6|3666.6|3667.87|3667.87|3670.42|3670.42|3666.6|3666.6|0
1695818700000|2023-09-27 12:45:00|3666.6|3666.6|3665.69|3665.69|3667.87|3667.87|3665.33|3665.33|0
1695819000000|2023-09-27 12:50:00|3664.42|3664.42|3672.05|3672.05|3672.05|3672.05|3664.42|3664.42|0
1695819300000|2023-09-27 12:55:00|3671.56|3671.56|3670.09|3670.09|3672.64|3672.64|3670.09|3670.09|0
1695819600000|2023-09-27 13:00:00|3671.37|3671.37|3672.3|3672.3|3675.18|3675.18|3671.37|3671.37|0
1695819900000|2023-09-27 13:05:00|3672.5|3672.5|3673.77|3673.77|3675.04|3675.04|3672.5|3672.5|0
1695820200000|2023-09-27 13:10:00|3672.5|3672.5|3669.96|3669.96|3675.04|3675.04|3669.96|3669.96|0
1695820500000|2023-09-27 13:15:00|3671.23|3671.23|3669.96|3669.96|3671.23|3671.23|3669.96|3669.96|0
1695820800000|2023-09-27 13:20:00|3668.68|3668.68|3669.17|3669.17|3669.17|3669.17|3665.35|3665.35|0
1695821100000|2023-09-27 13:25:00|3667.9|3667.9|3664.08|3664.08|3669.17|3669.17|3664.08|3664.08|0
1695821400000|2023-09-27 13:30:00|3665.35|3665.35|3670.87|3670.87|3675.79|3675.79|3665.35|3665.35|0
1695821700000|2023-09-27 13:35:00|3672.15|3672.15|3662.57|3662.57|3673.52|3673.52|3662.57|3662.57|0
1695822000000|2023-09-27 13:40:00|3663.84|3663.84|3660.02|3660.02|3663.84|3663.84|3656.21|3656.21|0
1695822300000|2023-09-27 13:45:00|3661.3|3661.3|3657.43|3657.43|3662.37|3662.37|3657.38|3657.38|0
1695822600000|2023-09-27 13:50:00|3656.79|3656.79|3655.63|3655.63|3659.63|3659.63|3655.18|3655.18|0
1695822900000|2023-09-27 13:55:00|3655|3655|3659.55|3659.55|3659.55|3659.55|3653.82|3653.82|0
1695823200000|2023-09-27 14:00:00|3657.64|3657.64|3656.46|3656.46|3659.25|3659.25|3654.75|3654.75|0
1695823500000|2023-09-27 14:05:00|3654.55|3654.55|3655.95|3655.95|3655.95|3655.95|3651.4|3651.4|0
1695823800000|2023-09-27 14:10:00|3655.32|3655.32|3651.89|3651.89|3655.32|3655.32|3651.25|3651.25|0
1695824100000|2023-09-27 14:15:00|3653.16|3653.16|3651.42|3651.42|3653.79|3653.79|3649.34|3649.34|0
1695824400000|2023-09-27 14:20:00|3652.05|3652.05|3653.85|3653.85|3654.2|3654.2|3651.02|3651.02|0
1695824700000|2023-09-27 14:25:00|3655.76|3655.76|3651.85|3651.85|3658.5|3658.5|3651.85|3651.85|0
1695825000000|2023-09-27 14:30:00|3650.58|3650.58|3653.29|3653.29|3653.29|3653.29|3649.77|3649.77|0
1695825300000|2023-09-27 14:35:00|3653.93|3653.93|3657.35|3657.35|3659.02|3659.02|3653.29|3653.29|0
1695825600000|2023-09-27 14:40:00|3656.08|3656.08|3654.45|3654.45|3656.08|3656.08|3654.45|3654.45|0
1695825900000|2023-09-27 14:45:00|3654.11|3654.11|3648.74|3648.74|3654.11|3654.11|3646.64|3646.64|0
1695826200000|2023-09-27 14:50:00|3648.1|3648.1|3638.95|3638.95|3648.2|3648.2|3638.95|3638.95|0
1695826500000|2023-09-27 14:55:00|3639.34|3639.34|3642.23|3642.23|3642.23|3642.23|3638.41|3638.41|0
1695826800000|2023-09-27 15:00:00|3644.13|3644.13|3645.31|3645.31|3646.73|3646.73|3644.13|3644.13|0
1695827100000|2023-09-27 15:05:00|3645.5|3645.5|3647.91|3647.91|3648.55|3648.55|3643.79|3643.79|0
1695827400000|2023-09-27 15:10:00|3648.55|3648.55|3651.48|3651.48|3652.75|3652.75|3646.9|3646.9|0
1695827700000|2023-09-27 15:15:00|3650.84|3650.84|3650.66|3650.66|3651.29|3651.29|3648.75|3648.75|0
1695828000000|2023-09-27 15:20:00|3650.02|3650.02|3651.2|3651.2|3651.39|3651.39|3649.09|3649.09|0
1695828300000|2023-09-27 15:25:00|3651.03|3651.03|3647.78|3647.78|3652.12|3652.12|3647.35|3647.35|0
1695885300000|2023-09-28 07:15:00|3658.64|3658.64|3651.98|3651.98|3659.91|3659.91|3651.98|3651.98|0
1695885600000|2023-09-28 07:20:00|3652.27|3652.27|3651|3651|3658.63|3658.63|3651|3651|0
1695885900000|2023-09-28 07:25:00|3652.27|3652.27|3648.16|3648.16|3652.27|3652.27|3646.89|3646.89|0
1695886200000|2023-09-28 07:30:00|3648.8|3648.8|3644.21|3644.21|3648.8|3648.8|3638.32|3638.32|0
1695886500000|2023-09-28 07:35:00|3644.85|3644.85|3650.57|3650.57|3651.84|3651.84|3644.85|3644.85|0
1695886800000|2023-09-28 07:40:00|3649.3|3649.3|3644.65|3644.65|3649.3|3649.3|3644.65|3644.65|0
1695887100000|2023-09-28 07:45:00|3643.38|3643.38|3640.84|3640.84|3644.02|3644.02|3640.64|3640.64|0
1695887400000|2023-09-28 07:50:00|3639.56|3639.56|3636.54|3636.54|3640.84|3640.84|3634.63|3634.63|0
1695887700000|2023-09-28 07:55:00|3635.26|3635.26|3638.44|3638.44|3639.08|3639.08|3635.26|3635.26|0
1695888000000|2023-09-28 08:00:00|3639.08|3639.08|3634.77|3634.77|3639.72|3639.72|3633.5|3633.5|0
1695888300000|2023-09-28 08:05:00|3636.05|3636.05|3631.38|3631.38|3636.05|3636.05|3628.88|3628.88|0
1695888600000|2023-09-28 08:10:00|3630.74|3630.74|3631.18|3631.18|3631.27|3631.27|3627.17|3627.17|0
1695888900000|2023-09-28 08:15:00|3630.54|3630.54|3624.4|3624.4|3630.54|3630.54|3624.13|3624.13|0
1695889200000|2023-09-28 08:20:00|3623.76|3623.76|3615.15|3615.15|3624.4|3624.4|3614.89|3614.89|0
1695889500000|2023-09-28 08:25:00|3614.51|3614.51|3613.21|3613.21|3615.75|3615.75|3612.57|3612.57|0
1695889800000|2023-09-28 08:30:00|3616.39|3616.39|3630.62|3630.62|3630.62|3630.62|3615.75|3615.75|0
1695890100000|2023-09-28 08:35:00|3631.89|3631.89|3630.52|3630.52|3631.89|3631.89|3626.71|3626.71|0
1695890400000|2023-09-28 08:40:00|3632.43|3632.43|3641.49|3641.49|3641.49|3641.49|3629.89|3629.89|0
1695890700000|2023-09-28 08:45:00|3640.86|3640.86|3643.7|3643.7|3644.87|3644.87|3637.48|3637.48|0
1695891000000|2023-09-28 08:50:00|3646.24|3646.24|3641.81|3641.81|3646.24|3646.24|3641.81|3641.81|0
1695891300000|2023-09-28 08:55:00|3640.54|3640.54|3637.8|3637.8|3643.08|3643.08|3637.8|3637.8|0
1695891600000|2023-09-28 09:00:00|3639.07|3639.07|3636.79|3636.79|3639.07|3639.07|3636.06|3636.06|0
1695891900000|2023-09-28 09:05:00|3636.46|3636.46|3625.28|3625.28|3636.46|3636.46|3625.28|3625.28|0
1695892200000|2023-09-28 09:10:00|3624.65|3624.65|3625.28|3625.28|3625.92|3625.92|3620.2|3620.2|0
1695892500000|2023-09-28 09:15:00|3627.19|3627.19|3627.09|3627.09|3627.83|3627.83|3624.65|3624.65|0
1695892800000|2023-09-28 09:20:00|3626.9|3626.9|3628.8|3628.8|3629.44|3629.44|3626.9|3626.9|0
1695893100000|2023-09-28 09:25:00|3630.71|3630.71|3623.96|3623.96|3630.71|3630.71|3622.05|3622.05|0
1695893400000|2023-09-28 09:30:00|3622.69|3622.69|3623.16|3623.16|3623.32|3623.32|3622.69|3622.69|0
1695893700000|2023-09-28 09:35:00|3625.07|3625.07|3625.87|3625.87|3625.87|3625.87|3623.96|3623.96|0
1695894000000|2023-09-28 09:40:00|3628.41|3628.41|3628.17|3628.17|3628.61|3628.61|3625.87|3625.87|0
1695894300000|2023-09-28 09:45:00|3627.99|3627.99|3628.69|3628.69|3629.8|3629.8|3627.89|3627.89|0
1695894600000|2023-09-28 09:50:00|3629.96|3629.96|3634.41|3634.41|3634.41|3634.41|3629.96|3629.96|0
1695894900000|2023-09-28 09:55:00|3634.58|3634.58|3632.04|3632.04|3636.49|3636.49|3632.04|3632.04|0
1695895200000|2023-09-28 10:00:00|3631.4|3631.4|3633.49|3633.49|3634.58|3634.58|3630.77|3630.77|0
1695895500000|2023-09-28 10:05:00|3633.66|3633.66|3631.75|3631.75|3633.66|3633.66|3631.11|3631.11|0
1695895800000|2023-09-28 10:10:00|3633.02|3633.02|3633.19|3633.19|3634.46|3634.46|3633.02|3633.02|0
1695896100000|2023-09-28 10:15:00|3632.55|3632.55|3635.93|3635.93|3636.57|3636.57|3631.28|3631.28|0
1695896400000|2023-09-28 10:20:00|3637.2|3637.2|3634.41|3634.41|3637.5|3637.5|3634.32|3634.32|0
1695896700000|2023-09-28 10:25:00|3634.22|3634.22|3629.96|3629.96|3634.22|3634.22|3629.77|3629.77|0
1695897000000|2023-09-28 10:30:00|3630.6|3630.6|3633.42|3633.42|3633.42|3633.42|3630.6|3630.6|0
1695897300000|2023-09-28 10:35:00|3634.7|3634.7|3633.42|3633.42|3634.7|3634.7|3631.52|3631.52|0
1695897600000|2023-09-28 10:40:00|3634.06|3634.06|3631.52|3631.52|3634.06|3634.06|3631.52|3631.52|0
1695897900000|2023-09-28 10:45:00|3630.88|3630.88|3631.79|3631.79|3631.79|3631.79|3629.88|3629.88|0
1695898200000|2023-09-28 10:50:00|3632.42|3632.42|3628.47|3628.47|3632.42|3632.42|3628.47|3628.47|0
1695898500000|2023-09-28 10:55:00|3628.64|3628.64|3630.25|3630.25|3630.25|3630.25|3628|3628|0
1695898800000|2023-09-28 11:00:00|3628.98|3628.98|3628.98|3628.98|3628.98|3628.98|3628.34|3628.34|0
1695899100000|2023-09-28 11:05:00|3628.34|3628.34|3624.83|3624.83|3628.34|3628.34|3624.19|3624.19|0
1695899400000|2023-09-28 11:10:00|3625.47|3625.47|3623.07|3623.07|3625.47|3625.47|3622.33|3622.33|0
1695899700000|2023-09-28 11:15:00|3623.7|3623.7|3628.25|3628.25|3629.52|3629.52|3623.7|3623.7|0
1695900000000|2023-09-28 11:20:00|3627.62|3627.62|3628.15|3628.15|3628.89|3628.89|3625.71|3625.71|0
1695900300000|2023-09-28 11:25:00|3627.52|3627.52|3628.15|3628.15|3629.43|3629.43|3627.52|3627.52|0
1695900600000|2023-09-28 11:30:00|3626.88|3626.88|3625.85|3625.85|3627.12|3627.12|3623.94|3623.94|0
1695900900000|2023-09-28 11:35:00|3626.49|3626.49|3624.53|3624.53|3626.49|3626.49|3623.26|3623.26|0
1695901200000|2023-09-28 11:40:00|3623.89|3623.89|3620.08|3620.08|3623.89|3623.89|3620.08|3620.08|0
1695901500000|2023-09-28 11:45:00|3621.35|3621.35|3622.92|3622.92|3623.01|3623.01|3620.71|3620.71|0
1695901800000|2023-09-28 11:50:00|3623.55|3623.55|3624.92|3624.92|3626.83|3626.83|3622.18|3622.18|0
1695902100000|2023-09-28 11:55:00|3627.47|3627.47|3626.01|3626.01|3627.47|3627.47|3626.01|3626.01|0
1695902400000|2023-09-28 12:00:00|3625.84|3625.84|3628.18|3628.18|3628.82|3628.82|3625.54|3625.54|0
1695902700000|2023-09-28 12:05:00|3628.82|3628.82|3628.82|3628.82|3629.46|3629.46|3626.91|3626.91|0
1695903000000|2023-09-28 12:10:00|3627.55|3627.55|3628.43|3628.43|3628.43|3628.43|3625.88|3625.88|0
1695903300000|2023-09-28 12:15:00|3627.15|3627.15|3629.36|3629.36|3629.36|3629.36|3624.66|3624.66|0
1695903600000|2023-09-28 12:20:00|3628.09|3628.09|3628.09|3628.09|3628.72|3628.72|3627.45|3627.45|0
1695903900000|2023-09-28 12:25:00|3627.45|3627.45|3630.55|3630.55|3630.55|3630.55|3626.81|3626.81|0
1695904200000|2023-09-28 12:30:00|3633.09|3633.09|3629.91|3629.91|3633.09|3633.09|3629.27|3629.27|0
1695904500000|2023-09-28 12:35:00|3630.55|3630.55|3638.13|3638.13|3641.31|3641.31|3629.91|3629.91|0
1695904800000|2023-09-28 12:40:00|3636.22|3636.22|3639.24|3639.24|3642.58|3642.58|3636.22|3636.22|0
1695905100000|2023-09-28 12:45:00|3639.14|3639.14|3637.31|3637.31|3640.41|3640.41|3637.31|3637.31|0
1695905400000|2023-09-28 12:50:00|3635.74|3635.74|3645.57|3645.57|3645.57|3645.57|3635.74|3635.74|0
1695905700000|2023-09-28 12:55:00|3645.28|3645.28|3638.82|3638.82|3645.28|3645.28|3638.72|3638.72|0
1695906000000|2023-09-28 13:00:00|3640.09|3640.09|3641.49|3641.49|3644.04|3644.04|3639.93|3639.93|0
1695906300000|2023-09-28 13:05:00|3642.77|3642.77|3644.23|3644.23|3645.7|3645.7|3642.77|3642.77|0
1695906600000|2023-09-28 13:10:00|3642.96|3642.96|3646.44|3646.44|3646.44|3646.44|3642.8|3642.8|0
1695906900000|2023-09-28 13:15:00|3648.99|3648.99|3641.51|3641.51|3648.99|3648.99|3641.51|3641.51|0
1695907200000|2023-09-28 13:20:00|3640.23|3640.23|3639.71|3639.71|3641.51|3641.51|3639.71|3639.71|0
1695907500000|2023-09-28 13:25:00|3638.43|3638.43|3639.74|3639.74|3639.74|3639.74|3637.55|3637.55|0
1695907800000|2023-09-28 13:30:00|3643.55|3643.55|3655.56|3655.56|3655.56|3655.56|3640.81|3640.81|0
1695908100000|2023-09-28 13:35:00|3654.29|3654.29|3655.28|3655.28|3655.56|3655.56|3650.19|3650.19|0
1695908400000|2023-09-28 13:40:00|3654.01|3654.01|3644.82|3644.82|3654.2|3654.2|3644.82|3644.82|0
1695908700000|2023-09-28 13:45:00|3644.92|3644.92|3646.39|3646.39|3649.23|3649.23|3644.82|3644.82|0
1695909000000|2023-09-28 13:50:00|3652.75|3652.75|3651.58|3651.58|3652.75|3652.75|3648.93|3648.93|0
1695909300000|2023-09-28 13:55:00|3650.3|3650.3|3650.08|3650.08|3651.74|3651.74|3648.81|3648.81|0
1695909600000|2023-09-28 14:00:00|3649.88|3649.88|3652.37|3652.37|3652.92|3652.92|3649.88|3649.88|0
1695909900000|2023-09-28 14:05:00|3651.1|3651.1|3653.52|3653.52|3653.52|3653.52|3648.55|3648.55|0
1695910200000|2023-09-28 14:10:00|3652.25|3652.25|3653.01|3653.01|3653.91|3653.91|3652.25|3652.25|0
1695910500000|2023-09-28 14:15:00|3651.73|3651.73|3654.86|3654.86|3654.86|3654.86|3650.85|3650.85|0
1695910800000|2023-09-28 14:20:00|3655.16|3655.16|3656.88|3656.88|3659.32|3659.32|3655.16|3655.16|0
1695911100000|2023-09-28 14:25:00|3658.15|3658.15|3658.54|3658.54|3658.54|3658.54|3656.88|3656.88|0
1695911400000|2023-09-28 14:30:00|3658.44|3658.44|3653.36|3653.36|3658.44|3658.44|3651.79|3651.79|0
1695911700000|2023-09-28 14:35:00|3654.63|3654.63|3655.8|3655.8|3655.8|3655.8|3654.53|3654.53|0
1695912000000|2023-09-28 14:40:00|3654.53|3654.53|3656.08|3656.08|3656.08|3656.08|3653.26|3653.26|0
1695912300000|2023-09-28 14:45:00|3658.63|3658.63|3658.53|3658.53|3660.09|3660.09|3657.35|3657.35|0
1695912600000|2023-09-28 14:50:00|3659.8|3659.8|3663.52|3663.52|3663.52|3663.52|3658.33|3658.33|0
1695912900000|2023-09-28 14:55:00|3663.32|3663.32|3663|3663|3664.69|3664.69|3662.31|3662.31|0
1695913200000|2023-09-28 15:00:00|3663.18|3663.18|3672.58|3672.58|3672.58|3672.58|3663.18|3663.18|0
1695913500000|2023-09-28 15:05:00|3673.85|3673.85|3672.77|3672.77|3674.23|3674.23|3671.31|3671.31|0
1695913800000|2023-09-28 15:10:00|3672.94|3672.94|3673.17|3673.17|3673.33|3673.33|3672.06|3672.06|0
1695914100000|2023-09-28 15:15:00|3672.98|3672.98|3673.96|3673.96|3674.23|3674.23|3672.89|3672.89|0
1695914400000|2023-09-28 15:20:00|3672.69|3672.69|3675.33|3675.33|3675.33|3675.33|3672.61|3672.61|0
1695914700000|2023-09-28 15:25:00|3674.06|3674.06|3673.45|3673.45|3676.44|3676.44|3672.36|3672.36|0
1695971700000|2023-09-29 07:15:00|3695.69|3695.69|3694.39|3694.39|3695.98|3695.98|3694.39|3694.39|0
1695972000000|2023-09-29 07:20:00|3693.12|3693.12|3694.16|3694.16|3695.43|3695.43|3692.89|3692.89|0
1695972300000|2023-09-29 07:25:00|3694.55|3694.55|3688.78|3688.78|3694.55|3694.55|3688.38|3688.38|0
1695972600000|2023-09-29 07:30:00|3687.51|3687.51|3689.27|3689.27|3693.09|3693.09|3687.51|3687.51|0
1695972900000|2023-09-29 07:35:00|3688|3688|3690.44|3690.44|3691.91|3691.91|3687.9|3687.9|0
1695973200000|2023-09-29 07:40:00|3691.72|3691.72|3687.34|3687.34|3693.09|3693.09|3687.34|3687.34|0
1695973500000|2023-09-29 07:45:00|3684.8|3684.8|3692.53|3692.53|3693.21|3693.21|3684.8|3684.8|0
1695973800000|2023-09-29 07:50:00|3693.8|3693.8|3690.96|3690.96|3693.8|3693.8|3690.96|3690.96|0
1695974100000|2023-09-29 07:55:00|3693.51|3693.51|3695.86|3695.86|3695.86|3695.86|3692.04|3692.04|0
1695974400000|2023-09-29 08:00:00|3699.67|3699.67|3699.13|3699.13|3704.05|3704.05|3698.96|3698.96|0
1695974700000|2023-09-29 08:05:00|3700.4|3700.4|3696.19|3696.19|3702.94|3702.94|3696.19|3696.19|0
1695975000000|2023-09-29 08:10:00|3694.92|3694.92|3694.58|3694.58|3694.92|3694.92|3690.77|3690.77|0
1695975300000|2023-09-29 08:15:00|3693.31|3693.31|3689.1|3689.1|3694.58|3694.58|3689.1|3689.1|0
1695975600000|2023-09-29 08:20:00|3690.37|3690.37|3692.72|3692.72|3692.72|3692.72|3690.08|3690.08|0
1695975900000|2023-09-29 08:25:00|3691.45|3691.45|3693.83|3693.83|3693.99|3693.99|3691.45|3691.45|0
1695976200000|2023-09-29 08:30:00|3693.73|3693.73|3690.96|3690.96|3696.44|3696.44|3690.96|3690.96|0
1695976500000|2023-09-29 08:35:00|3690.86|3690.86|3690.86|3690.86|3693.4|3693.4|3689.59|3689.59|0
1695976800000|2023-09-29 08:40:00|3692.13|3692.13|3693.8|3693.8|3693.8|3693.8|3692.13|3692.13|0
1695977100000|2023-09-29 08:45:00|3695.07|3695.07|3693.7|3693.7|3695.07|3695.07|3692.53|3692.53|0
1695977400000|2023-09-29 08:50:00|3694.97|3694.97|3693.99|3693.99|3696.54|3696.54|3693.99|3693.99|0
1695977700000|2023-09-29 08:55:00|3692.72|3692.72|3691.27|3691.27|3692.72|3692.72|3691.27|3691.27|0
1695978000000|2023-09-29 09:00:00|3691.17|3691.17|3690.83|3690.83|3691.34|3691.34|3689.9|3689.9|0
1695978300000|2023-09-29 09:05:00|3691.02|3691.02|3702.08|3702.08|3702.08|3702.08|3691.02|3691.02|0
1695978600000|2023-09-29 09:10:00|3702.63|3702.63|3701.36|3701.36|3702.63|3702.63|3701.36|3701.36|0
1695978900000|2023-09-29 09:15:00|3702.63|3702.63|3702.33|3702.33|3703.9|3703.9|3701.94|3701.94|0
1695979200000|2023-09-29 09:20:00|3702.17|3702.17|3700.9|3700.9|3702.17|3702.17|3698.35|3698.35|0
1695979500000|2023-09-29 09:25:00|3703.44|3703.44|3702.17|3702.17|3704.71|3704.71|3702.17|3702.17|0
1695979800000|2023-09-29 09:30:00|3702.07|3702.07|3699.53|3699.53|3702.07|3702.07|3699.53|3699.53|0
1695980100000|2023-09-29 09:35:00|3700.8|3700.8|3699.17|3699.17|3701|3701|3699.17|3699.17|0
1695980400000|2023-09-29 09:40:00|3699.34|3699.34|3696.79|3696.79|3700.61|3700.61|3696.79|3696.79|0
1695980700000|2023-09-29 09:45:00|3695.52|3695.52|3693.76|3693.76|3698.06|3698.06|3693.76|3693.76|0
1695981000000|2023-09-29 09:50:00|3695.03|3695.03|3691.21|3691.21|3697.57|3697.57|3691.21|3691.21|0
1695981300000|2023-09-29 09:55:00|3691.05|3691.05|3692.32|3692.32|3694.86|3694.86|3691.05|3691.05|0
1695981600000|2023-09-29 10:00:00|3691.05|3691.05|3689.12|3689.12|3691.05|3691.05|3689.12|3689.12|0
1695981900000|2023-09-29 10:05:00|3689.31|3689.31|3689.42|3689.42|3689.68|3689.68|3688.4|3688.4|0
1695982200000|2023-09-29 10:10:00|3689.33|3689.33|3689.33|3689.33|3689.33|3689.33|3687.96|3687.96|0
1695982500000|2023-09-29 10:15:00|3689.14|3689.14|3686.93|3686.93|3690.05|3690.05|3686.93|3686.93|0
1695982800000|2023-09-29 10:20:00|3686.74|3686.74|3688.19|3688.19|3688.2|3688.2|3686.74|3686.74|0
1695983100000|2023-09-29 10:25:00|3686.92|3686.92|3685.21|3685.21|3686.92|3686.92|3683.94|3683.94|0
1695983400000|2023-09-29 10:30:00|3683.94|3683.94|3679.73|3679.73|3684.31|3684.31|3679.73|3679.73|0
1695983700000|2023-09-29 10:35:00|3680.1|3680.1|3676.12|3676.12|3681.37|3681.37|3676.12|3676.12|0
1695984000000|2023-09-29 10:40:00|3677.39|3677.39|3680.42|3680.42|3680.42|3680.42|3676.12|3676.12|0
1695984300000|2023-09-29 10:45:00|3681.69|3681.69|3682.07|3682.07|3682.07|3682.07|3681.69|3681.69|0
1695984600000|2023-09-29 10:50:00|3683.35|3683.35|3683.18|3683.18|3683.35|3683.35|3683.18|3683.18|0
1695984900000|2023-09-29 10:55:00|3681.91|3681.91|3681.13|3681.13|3682.4|3682.4|3681.13|3681.13|0
1695985200000|2023-09-29 11:00:00|3680.93|3680.93|3680.44|3680.44|3682.4|3682.4|3680.44|3680.44|0
1695985500000|2023-09-29 11:05:00|3679.17|3679.17|3681.72|3681.72|3681.72|3681.72|3677.9|3677.9|0
1695985800000|2023-09-29 11:10:00|3680.44|3680.44|3678.59|3678.59|3682.99|3682.99|3678.2|3678.2|0
1695986100000|2023-09-29 11:15:00|3679.86|3679.86|3683.77|3683.77|3683.77|3683.77|3679.86|3679.86|0
1695986400000|2023-09-29 11:20:00|3687.59|3687.59|3688.9|3688.9|3689.2|3689.2|3686.32|3686.32|0
1695986700000|2023-09-29 11:25:00|3690.17|3690.17|3690.07|3690.07|3690.17|3690.17|3689.98|3689.98|0
1695987000000|2023-09-29 11:30:00|3689.91|3689.91|3684.82|3684.82|3689.91|3689.91|3684.82|3684.82|0
1695987300000|2023-09-29 11:35:00|3686.09|3686.09|3682.18|3682.18|3686.09|3686.09|3680.91|3680.91|0
1695987600000|2023-09-29 11:40:00|3685.99|3685.99|3686.09|3686.09|3686.09|3686.09|3685.99|3685.99|0
1695987900000|2023-09-29 11:45:00|3685.9|3685.9|3686.97|3686.97|3686.97|3686.97|3685.7|3685.7|0
1695988200000|2023-09-29 11:50:00|3685.7|3685.7|3680.81|3680.81|3685.7|3685.7|3679.24|3679.24|0
1695988500000|2023-09-29 11:55:00|3680.41|3680.41|3682.96|3682.96|3682.96|3682.96|3680.41|3680.41|0
1695988800000|2023-09-29 12:00:00|3683.16|3683.16|3682.28|3682.28|3683.55|3683.55|3682.28|3682.28|0
1695989100000|2023-09-29 12:05:00|3681.98|3681.98|3682.28|3682.28|3682.28|3682.28|3681.98|3681.98|0
1695989400000|2023-09-29 12:10:00|3683.55|3683.55|3686.09|3686.09|3686.09|3686.09|3682.28|3682.28|0
1695989700000|2023-09-29 12:15:00|3687.36|3687.36|3684.82|3684.82|3687.36|3687.36|3682.28|3682.28|0
1695990000000|2023-09-29 12:20:00|3684.62|3684.62|3683.13|3683.13|3685.9|3685.9|3680.81|3680.81|0
1695990300000|2023-09-29 12:25:00|3684.4|3684.4|3684.01|3684.01|3685.67|3685.67|3684.01|3684.01|0
1695990600000|2023-09-29 12:30:00|3687.83|3687.83|3686.82|3686.82|3690.93|3690.93|3686.82|3686.82|0
1695990900000|2023-09-29 12:35:00|3688.09|3688.09|3691.91|3691.91|3693.18|3693.18|3688.09|3688.09|0
1695991200000|2023-09-29 12:40:00|3691.81|3691.81|3691.81|3691.81|3691.81|3691.81|3690.54|3690.54|0
1695991500000|2023-09-29 12:45:00|3690.54|3690.54|3690.52|3690.52|3690.54|3690.54|3689.07|3689.07|0
1695991800000|2023-09-29 12:50:00|3689.25|3689.25|3682.5|3682.5|3689.25|3689.25|3682.5|3682.5|0
1695992100000|2023-09-29 12:55:00|3681.22|3681.22|3678.68|3678.68|3682.5|3682.5|3678.68|3678.68|0
1695992400000|2023-09-29 13:00:00|3679.95|3679.95|3676.04|3676.04|3679.95|3679.95|3676.04|3676.04|0
1695992700000|2023-09-29 13:05:00|3675.84|3675.84|3674.08|3674.08|3677.02|3677.02|3674.08|3674.08|0
1695993000000|2023-09-29 13:10:00|3675.35|3675.35|3676.74|3676.74|3676.74|3676.74|3675.07|3675.07|0
1695993300000|2023-09-29 13:15:00|3676.83|3676.83|3677.03|3677.03|3677.03|3677.03|3676.83|3676.83|0
1695993600000|2023-09-29 13:20:00|3675.76|3675.76|3675.93|3675.93|3677.39|3677.39|3674.49|3674.49|0
1695993900000|2023-09-29 13:25:00|3675.73|3675.73|3676.12|3676.12|3677.2|3677.2|3675.73|3675.73|0
1695994200000|2023-09-29 13:30:00|3674.85|3674.85|3670.45|3670.45|3676.61|3676.61|3670.45|3670.45|0
1695994500000|2023-09-29 13:35:00|3671.72|3671.72|3673.18|3673.18|3675.35|3675.35|3671.53|3671.53|0
1695994800000|2023-09-29 13:40:00|3671.91|3671.91|3667.7|3667.7|3674.46|3674.46|3667.7|3667.7|0
1695995100000|2023-09-29 13:45:00|3666.42|3666.42|3667.89|3667.89|3669.26|3669.26|3666.42|3666.42|0
1695995400000|2023-09-29 13:50:00|3666.62|3666.62|3672.78|3672.78|3672.78|3672.78|3666.62|3666.62|0
1695995700000|2023-09-29 13:55:00|3671.51|3671.51|3668.98|3668.98|3672.78|3672.78|3668.98|3668.98|0
1695996000000|2023-09-29 14:00:00|3671.53|3671.53|3670.62|3670.62|3672.38|3672.38|3670.45|3670.45|0
1695996300000|2023-09-29 14:05:00|3671.89|3671.89|3667.22|3667.22|3673.16|3673.16|3665.95|3665.95|0
1695996600000|2023-09-29 14:10:00|3666.73|3666.73|3663.89|3663.89|3666.73|3666.73|3661.34|3661.34|0
1695996900000|2023-09-29 14:15:00|3661.34|3661.34|3662.81|3662.81|3663.01|3663.01|3660.27|3660.27|0
1695997200000|2023-09-29 14:20:00|3664.08|3664.08|3657.97|3657.97|3664.08|3664.08|3657.97|3657.97|0
1695997500000|2023-09-29 14:25:00|3657.78|3657.78|3659.81|3659.81|3661.08|3661.08|3657.78|3657.78|0
1695997800000|2023-09-29 14:30:00|3659.91|3659.91|3672.03|3672.03|3672.03|3672.03|3659.71|3659.71|0
1695998100000|2023-09-29 14:35:00|3675.84|3675.84|3671.91|3671.91|3675.84|3675.84|3671.26|3671.26|0
1695998400000|2023-09-29 14:40:00|3673.19|3673.19|3673.09|3673.09|3673.97|3673.97|3671.43|3671.43|0
1695998700000|2023-09-29 14:45:00|3675.64|3675.64|3677.29|3677.29|3677.29|3677.29|3675.64|3675.64|0
1695999000000|2023-09-29 14:50:00|3677.39|3677.39|3677.78|3677.78|3677.78|3677.78|3676.02|3676.02|0
1695999300000|2023-09-29 14:55:00|3676.51|3676.51|3670.45|3670.45|3676.51|3676.51|3670.45|3670.45|0
1695999600000|2023-09-29 15:00:00|3669.18|3669.18|3664.61|3664.61|3670.28|3670.28|3664.61|3664.61|0
1695999900000|2023-09-29 15:05:00|3665.88|3665.88|3663.44|3663.44|3665.88|3665.88|3661.37|3661.37|0
1696000200000|2023-09-29 15:10:00|3663.83|3663.83|3657.45|3657.45|3664.03|3664.03|3657.45|3657.45|0
1696000500000|2023-09-29 15:15:00|3658.72|3658.72|3661.16|3661.16|3661.16|3661.16|3655.88|3655.88|0
1696000800000|2023-09-29 15:20:00|3662.44|3662.44|3667.14|3667.14|3668.41|3668.41|3662.1|3662.1|0
1696001100000|2023-09-29 15:25:00|3667.04|3667.04|3663.09|3663.09|3667.04|3667.04|3661.07|3661.07|0
1696230900000|2023-10-02 07:15:00|3673.62|3673.62|3683.96|3683.96|3683.96|3683.96|3671.07|3671.07|0
1696231200000|2023-10-02 07:20:00|3690.32|3690.32|3695.31|3695.31|3699.22|3699.22|3690.32|3690.32|0
1696231500000|2023-10-02 07:25:00|3692.76|3692.76|3691.95|3691.95|3692.76|3692.76|3690.22|3690.22|0
1696231800000|2023-10-02 07:30:00|3690.68|3690.68|3694.3|3694.3|3695.57|3695.57|3690.39|3690.39|0
1696232100000|2023-10-02 07:35:00|3695.57|3695.57|3697.84|3697.84|3699.21|3699.21|3695.39|3695.39|0
1696232400000|2023-10-02 07:40:00|3697.74|3697.74|3701.46|3701.46|3702.73|3702.73|3697.64|3697.64|0
1696232700000|2023-10-02 07:45:00|3702.73|3702.73|3702.63|3702.63|3702.73|3702.73|3697.54|3697.54|0
1696233000000|2023-10-02 07:50:00|3701.36|3701.36|3699.89|3699.89|3702.63|3702.63|3699.89|3699.89|0
1696233300000|2023-10-02 07:55:00|3702.43|3702.43|3702.43|3702.43|3703.71|3703.71|3702.43|3702.43|0
1696233600000|2023-10-02 08:00:00|3701.16|3701.16|3697.35|3697.35|3701.16|3701.16|3697.35|3697.35|0
1696233900000|2023-10-02 08:05:00|3697.84|3697.84|3693.7|3693.7|3697.84|3697.84|3693.6|3693.6|0
1696234200000|2023-10-02 08:10:00|3693.89|3693.89|3691.74|3691.74|3696.83|3696.83|3690.47|3690.47|0
1696234500000|2023-10-02 08:15:00|3691.84|3691.84|3688.03|3688.03|3691.84|3691.84|3687.93|3687.93|0
1696234800000|2023-10-02 08:20:00|3688.42|3688.42|3689.4|3689.4|3689.4|3689.4|3687.15|3687.15|0
1696235100000|2023-10-02 08:25:00|3690.67|3690.67|3693.02|3693.02|3694.49|3694.49|3689.21|3689.21|0
1696235400000|2023-10-02 08:30:00|3691.75|3691.75|3686.86|3686.86|3691.75|3691.75|3686.56|3686.56|0
1696235700000|2023-10-02 08:35:00|3688.13|3688.13|3683.04|3683.04|3689.4|3689.4|3683.04|3683.04|0
1696236000000|2023-10-02 08:40:00|3683.53|3683.53|3682.26|3682.26|3683.53|3683.53|3682.26|3682.26|0
1696236300000|2023-10-02 08:45:00|3680.99|3680.99|3677.92|3677.92|3680.99|3680.99|3677.92|3677.92|0
1696236600000|2023-10-02 08:50:00|3676.64|3676.64|3672.43|3672.43|3677.92|3677.92|3672.43|3672.43|0
1696236900000|2023-10-02 08:55:00|3672.14|3672.14|3665.78|3665.78|3672.14|3672.14|3665.78|3665.78|0
1696237200000|2023-10-02 09:00:00|3664.51|3664.51|3660.79|3660.79|3664.51|3664.51|3660.69|3660.69|0
1696237500000|2023-10-02 09:05:00|3660.89|3660.89|3661.79|3661.79|3662.16|3662.16|3659.28|3659.28|0
1696237800000|2023-10-02 09:10:00|3663.06|3663.06|3665.52|3665.52|3668.16|3668.16|3663.06|3663.06|0
1696238100000|2023-10-02 09:15:00|3662.98|3662.98|3659.06|3659.06|3662.98|3662.98|3659.06|3659.06|0
1696238400000|2023-10-02 09:20:00|3657.79|3657.79|3657.12|3657.12|3663.97|3663.97|3657.12|3657.12|0
1696238700000|2023-10-02 09:25:00|3657.02|3657.02|3654.64|3654.64|3657.02|3657.02|3654.28|3654.28|0
1696239000000|2023-10-02 09:30:00|3655.92|3655.92|3656.6|3656.6|3659.53|3659.53|3655.72|3655.72|0
1696239300000|2023-10-02 09:35:00|3657.87|3657.87|3656.6|3656.6|3657.87|3657.87|3656.6|3656.6|0
1696239600000|2023-10-02 09:40:00|3656.4|3656.4|3655.53|3655.53|3656.5|3656.5|3654.64|3654.64|0
1696239900000|2023-10-02 09:45:00|3655.43|3655.43|3652.42|3652.42|3656.8|3656.8|3652.42|3652.42|0
1696240200000|2023-10-02 09:50:00|3652.33|3652.33|3649.73|3649.73|3652.33|3652.33|3649.73|3649.73|0
1696240500000|2023-10-02 09:55:00|3649.09|3649.09|3649.1|3649.1|3651.08|3651.08|3648.53|3648.53|0
1696240800000|2023-10-02 10:00:00|3649|3649|3647.41|3647.41|3649.64|3649.64|3646.29|3646.29|0
1696241100000|2023-10-02 10:05:00|3647.7|3647.7|3644.35|3644.35|3648.97|3648.97|3644.35|3644.35|0
1696241400000|2023-10-02 10:10:00|3644.45|3644.45|3644.51|3644.51|3644.51|3644.51|3642.01|3642.01|0
1696241700000|2023-10-02 10:15:00|3645.78|3645.78|3646.61|3646.61|3646.71|3646.71|3645.78|3645.78|0
1696242000000|2023-10-02 10:20:00|3649.79|3649.79|3646.61|3646.61|3649.79|3649.79|3646.61|3646.61|0
1696242300000|2023-10-02 10:25:00|3646.44|3646.44|3642.63|3642.63|3647.08|3647.08|3642.63|3642.63|0
1696242600000|2023-10-02 10:30:00|3642.53|3642.53|3648.5|3648.5|3648.5|3648.5|3641.06|3641.06|0
1696242900000|2023-10-02 10:35:00|3652.32|3652.32|3647.57|3647.57|3652.32|3652.32|3646.3|3646.3|0
1696243200000|2023-10-02 10:40:00|3647.74|3647.74|3650.92|3650.92|3650.92|3650.92|3647.74|3647.74|0
1696243500000|2023-10-02 10:45:00|3650.72|3650.72|3653.26|3653.26|3653.26|3653.26|3650.72|3650.72|0
1696243800000|2023-10-02 10:50:00|3651.99|3651.99|3650.08|3650.08|3651.99|3651.99|3650.08|3650.08|0
1696244100000|2023-10-02 10:55:00|3648.81|3648.81|3650.62|3650.62|3654.54|3654.54|3648.81|3648.81|0
1696244400000|2023-10-02 11:00:00|3649.35|3649.35|3650.62|3650.62|3650.62|3650.62|3648.08|3648.08|0
1696244700000|2023-10-02 11:05:00|3649.99|3649.99|3652.19|3652.19|3652.19|3652.19|3649.79|3649.79|0
1696245000000|2023-10-02 11:10:00|3652.36|3652.36|3652.36|3652.36|3652.36|3652.36|3652.36|3652.36|0
1696245300000|2023-10-02 11:15:00|3656.17|3656.17|3657.44|3657.44|3657.44|3657.44|3656.17|3656.17|0
1696245600000|2023-10-02 11:20:00|3658.72|3658.72|3659.21|3659.21|3659.21|3659.21|3658.72|3658.72|0
1696245900000|2023-10-02 11:25:00|3657.94|3657.94|3656.66|3656.66|3657.94|3657.94|3655.39|3655.39|0
1696246200000|2023-10-02 11:30:00|3656.57|3656.57|3655|3655|3656.57|3656.57|3655|3655|0
1696246500000|2023-10-02 11:35:00|3657.54|3657.54|3657.54|3657.54|3657.54|3657.54|3657.54|3657.54|0
1696246800000|2023-10-02 11:40:00|3656.27|3656.27|3649.62|3649.62|3656.27|3656.27|3649.62|3649.62|0
1696247100000|2023-10-02 11:45:00|3650.25|3650.25|3647.63|3647.63|3650.98|3650.98|3647.63|3647.63|0
1696247400000|2023-10-02 11:50:00|3648.91|3648.91|3641.91|3641.91|3649.1|3649.1|3641.91|3641.91|0
1696247700000|2023-10-02 11:55:00|3641.27|3641.27|3642.01|3642.01|3642.01|3642.01|3640.64|3640.64|0
1696248000000|2023-10-02 12:00:00|3643.92|3643.92|3635.14|3635.14|3643.92|3643.92|3635.14|3635.14|0
1696248300000|2023-10-02 12:05:00|3634.94|3634.94|3633.13|3633.13|3634.94|3634.94|3633.04|3633.04|0
1696248600000|2023-10-02 12:10:00|3633.04|3633.04|3628.25|3628.25|3633.57|3633.57|3628.25|3628.25|0
1696248900000|2023-10-02 12:15:00|3626.98|3626.98|3629.05|3629.05|3629.34|3629.34|3626.98|3626.98|0
1696249200000|2023-10-02 12:20:00|3630.95|3630.95|3632.03|3632.03|3632.86|3632.86|3630.32|3630.32|0
1696249500000|2023-10-02 12:25:00|3631.93|3631.93|3630.33|3630.33|3633.25|3633.25|3630.33|3630.33|0
1696249800000|2023-10-02 12:30:00|3631.6|3631.6|3632.41|3632.41|3634.07|3634.07|3631.6|3631.6|0
1696250100000|2023-10-02 12:35:00|3633.04|3633.04|3632.68|3632.68|3633.04|3633.04|3631.41|3631.41|0
1696250400000|2023-10-02 12:40:00|3630.77|3630.77|3628.86|3628.86|3630.77|3630.77|3628.23|3628.23|0
1696250700000|2023-10-02 12:45:00|3630.77|3630.77|3626.22|3626.22|3630.77|3630.77|3626.12|3626.12|0
1696251000000|2023-10-02 12:50:00|3624.95|3624.95|3619.3|3619.3|3624.95|3624.95|3619.3|3619.3|0
1696251300000|2023-10-02 12:55:00|3619.14|3619.14|3615.93|3615.93|3619.23|3619.23|3615.93|3615.93|0
1696251600000|2023-10-02 13:00:00|3612.22|3612.22|3606.42|3606.42|3613.29|3613.29|3606.42|3606.42|0
1696251900000|2023-10-02 13:05:00|3605.78|3605.78|3605.4|3605.4|3605.78|3605.78|3603.02|3603.02|0
1696252200000|2023-10-02 13:10:00|3604.12|3604.12|3604.03|3604.03|3605.3|3605.3|3603.09|3603.09|0
1696252500000|2023-10-02 13:15:00|3603.39|3603.39|3604.32|3604.32|3604.32|3604.32|3603.39|3603.39|0
1696252800000|2023-10-02 13:20:00|3602.75|3602.75|3604.82|3604.82|3606.97|3606.97|3602.75|3602.75|0
1696253100000|2023-10-02 13:25:00|3604.72|3604.72|3610.81|3610.81|3610.81|3610.81|3604.72|3604.72|0
1696253400000|2023-10-02 13:30:00|3611.44|3611.44|3618.1|3618.1|3619.37|3619.37|3611.44|3611.44|0
1696253700000|2023-10-02 13:35:00|3620.64|3620.64|3619.06|3619.06|3624.46|3624.46|3617.93|3617.93|0
1696254000000|2023-10-02 13:40:00|3618.96|3618.96|3611.95|3611.95|3618.96|3618.96|3610.21|3610.21|0
1696254300000|2023-10-02 13:45:00|3610.04|3610.04|3606.4|3606.4|3610.04|3610.04|3606.4|3606.4|0
1696254600000|2023-10-02 13:50:00|3607.04|3607.04|3598.75|3598.75|3607.04|3607.04|3596.04|3596.04|0
1696254900000|2023-10-02 13:55:00|3598.11|3598.11|3596.82|3596.82|3600.02|3600.02|3596.82|3596.82|0
1696255200000|2023-10-02 14:00:00|3596.64|3596.64|3603.75|3603.75|3605.49|3605.49|3594.3|3594.3|0
1696255500000|2023-10-02 14:05:00|3605.02|3605.02|3603.92|3603.92|3608.03|3608.03|3602.01|3602.01|0
1696255800000|2023-10-02 14:10:00|3602.64|3602.64|3593.39|3593.39|3603.28|3603.28|3593.39|3593.39|0
1696256100000|2023-10-02 14:15:00|3594.66|3594.66|3593.53|3593.53|3597.84|3597.84|3593.53|3593.53|0
1696256400000|2023-10-02 14:20:00|3593.35|3593.35|3591.24|3591.24|3593.35|3593.35|3585.97|3585.97|0
1696256700000|2023-10-02 14:25:00|3592.51|3592.51|3588.43|3588.43|3595.26|3595.26|3588.43|3588.43|0
1696257000000|2023-10-02 14:30:00|3586.52|3586.52|3591.4|3591.4|3591.4|3591.4|3584.16|3584.16|0
1696257300000|2023-10-02 14:35:00|3591.95|3591.95|3596.91|3596.91|3597.29|3597.29|3591.77|3591.77|0
1696257600000|2023-10-02 14:40:00|3597.2|3597.2|3588.71|3588.71|3597.84|3597.84|3587.2|3587.2|0
1696257900000|2023-10-02 14:45:00|3588.91|3588.91|3595.91|3595.91|3599.82|3599.82|3588.91|3588.91|0
1696258200000|2023-10-02 14:50:00|3597.18|3597.18|3591.86|3591.86|3598.15|3598.15|3590.3|3590.3|0
1696258500000|2023-10-02 14:55:00|3592.03|3592.03|3588.61|3588.61|3593.3|3593.3|3584.94|3584.94|0
1696258800000|2023-10-02 15:00:00|3587.34|3587.34|3592.32|3592.32|3592.41|3592.41|3587.24|3587.24|0
1696259100000|2023-10-02 15:05:00|3590.41|3590.41|3588.8|3588.8|3592.02|3592.02|3588.17|3588.17|0
1696259400000|2023-10-02 15:10:00|3588.62|3588.62|3590.23|3590.23|3590.52|3590.52|3588.11|3588.11|0
1696259700000|2023-10-02 15:15:00|3590.32|3590.32|3588.33|3588.33|3591.61|3591.61|3588.33|3588.33|0
1696260000000|2023-10-02 15:20:00|3588.7|3588.7|3589.62|3589.62|3592.18|3592.18|3587.89|3587.89|0
1696260300000|2023-10-02 15:25:00|3590.26|3590.26|3588.3|3588.3|3591.53|3591.53|3587.75|3587.75|0
1696317300000|2023-10-03 07:15:00|3571.54|3571.54|3569.35|3569.35|3580.28|3580.28|3568.08|3568.08|0
1696317600000|2023-10-03 07:20:00|3571.26|3571.26|3575.37|3575.37|3576.01|3576.01|3570.62|3570.62|0
1696317900000|2023-10-03 07:25:00|3574.1|3574.1|3571.84|3571.84|3574.1|3574.1|3569.93|3569.93|0
1696318200000|2023-10-03 07:30:00|3572.48|3572.48|3565.12|3565.12|3572.48|3572.48|3565.12|3565.12|0
1696318500000|2023-10-03 07:35:00|3567.03|3567.03|3574.39|3574.39|3575.02|3575.02|3567.03|3567.03|0
1696318800000|2023-10-03 07:40:00|3575.02|3575.02|3573.07|3573.07|3575.61|3575.61|3572.43|3572.43|0
1696319100000|2023-10-03 07:45:00|3572.43|3572.43|3568.28|3568.28|3572.43|3572.43|3567.65|3567.65|0
1696319400000|2023-10-03 07:50:00|3567.65|3567.65|3566.64|3566.64|3568.84|3568.84|3565.37|3565.37|0
1696319700000|2023-10-03 07:55:00|3565.37|3565.37|3564.3|3564.3|3567.48|3567.48|3564.3|3564.3|0
1696320000000|2023-10-03 08:00:00|3564.94|3564.94|3569.1|3569.1|3569.55|3569.55|3564.94|3564.94|0
1696320300000|2023-10-03 08:05:00|3570.37|3570.37|3569.74|3569.74|3570.37|3570.37|3567.83|3567.83|0
1696320600000|2023-10-03 08:10:00|3571.64|3571.64|3570.77|3570.77|3572.28|3572.28|3568.66|3568.66|0
1696320900000|2023-10-03 08:15:00|3572.04|3572.04|3581.52|3581.52|3581.81|3581.81|3571.4|3571.4|0
1696321200000|2023-10-03 08:20:00|3581.42|3581.42|3572.52|3572.52|3581.42|3581.42|3572.52|3572.52|0
1696321500000|2023-10-03 08:25:00|3571.88|3571.88|3573.54|3573.54|3573.54|3573.54|3571.24|3571.24|0
1696321800000|2023-10-03 08:30:00|3575.45|3575.45|3575.65|3575.65|3576.09|3576.09|3574.18|3574.18|0
1696322100000|2023-10-03 08:35:00|3577.56|3577.56|3573.54|3573.54|3577.56|3577.56|3572.75|3572.75|0
1696322400000|2023-10-03 08:40:00|3571.63|3571.63|3572.51|3572.51|3574.42|3574.42|3571.24|3571.24|0
1696322700000|2023-10-03 08:45:00|3571.87|3571.87|3569.13|3569.13|3571.87|3571.87|3568.49|3568.49|0
1696323000000|2023-10-03 08:50:00|3570.4|3570.4|3569.77|3569.77|3570.4|3570.4|3568.49|3568.49|0
1696323300000|2023-10-03 08:55:00|3571.04|3571.04|3567.86|3567.86|3572.31|3572.31|3567.22|3567.22|0
1696323600000|2023-10-03 09:00:00|3568.49|3568.49|3563.62|3563.62|3568.49|3568.49|3560.44|3560.44|0
1696323900000|2023-10-03 09:05:00|3564.25|3564.25|3561.07|3561.07|3564.25|3564.25|3557.89|3557.89|0
1696324200000|2023-10-03 09:10:00|3561.71|3561.71|3564.83|3564.83|3564.83|3564.83|3561.38|3561.38|0
1696324500000|2023-10-03 09:15:00|3565.47|3565.47|3561.51|3561.51|3566.74|3566.74|3559.61|3559.61|0
1696324800000|2023-10-03 09:20:00|3560.88|3560.88|3557.74|3557.74|3560.88|3560.88|3557.11|3557.11|0
1696325100000|2023-10-03 09:25:00|3558.38|3558.38|3557.27|3557.27|3559.82|3559.82|3556.64|3556.64|0
1696325400000|2023-10-03 09:30:00|3557.91|3557.91|3554.44|3554.44|3557.91|3557.91|3553.16|3553.16|0
1696325700000|2023-10-03 09:35:00|3553.8|3553.8|3556.98|3556.98|3556.98|3556.98|3553.8|3553.8|0
1696326000000|2023-10-03 09:40:00|3555.71|3555.71|3549.82|3549.82|3555.71|3555.71|3549.82|3549.82|0
1696326300000|2023-10-03 09:45:00|3550.45|3550.45|3553.8|3553.8|3553.8|3553.8|3548.71|3548.71|0
1696326600000|2023-10-03 09:50:00|3555.07|3555.07|3559.49|3559.49|3559.49|3559.49|3555.07|3555.07|0
1696326900000|2023-10-03 09:55:00|3560.13|3560.13|3556.59|3556.59|3560.13|3560.13|3556.59|3556.59|0
1696327200000|2023-10-03 10:00:00|3557.22|3557.22|3556.78|3556.78|3558.4|3558.4|3556.78|3556.78|0
1696327500000|2023-10-03 10:05:00|3556.58|3556.58|3555.85|3555.85|3558.49|3558.49|3555.85|3555.85|0
1696327800000|2023-10-03 10:10:00|3555.94|3555.94|3554.18|3554.18|3555.94|3555.94|3554.18|3554.18|0
1696328100000|2023-10-03 10:15:00|3555.45|3555.45|3553.31|3553.31|3555.45|3555.45|3552.86|3552.86|0
1696328400000|2023-10-03 10:20:00|3555.22|3555.22|3556.02|3556.02|3557.76|3557.76|3555.22|3555.22|0
1696328700000|2023-10-03 10:25:00|3557.93|3557.93|3559.44|3559.44|3560.08|3560.08|3557.93|3557.93|0
1696329000000|2023-10-03 10:30:00|3560.72|3560.72|3567.2|3567.2|3567.2|3567.2|3558.44|3558.44|0
1696329300000|2023-10-03 10:35:00|3566.56|3566.56|3557.66|3557.66|3566.56|3566.56|3557.66|3557.66|0
1696329600000|2023-10-03 10:40:00|3557.02|3557.02|3554.23|3554.23|3557.02|3557.02|3554.23|3554.23|0
1696329900000|2023-10-03 10:45:00|3554.86|3554.86|3555.84|3555.84|3555.84|3555.84|3554.27|3554.27|0
1696330200000|2023-10-03 10:50:00|3557.75|3557.75|3555.74|3555.74|3559.02|3559.02|3553.83|3553.83|0
1696330500000|2023-10-03 10:55:00|3553.83|3553.83|3554.57|3554.57|3554.57|3554.57|3553.3|3553.3|0
1696330800000|2023-10-03 11:00:00|3554.39|3554.39|3551.72|3551.72|3554.39|3554.39|3550.84|3550.84|0
1696331100000|2023-10-03 11:05:00|3551.43|3551.43|3550.19|3550.19|3552.1|3552.1|3550.19|3550.19|0
1696331400000|2023-10-03 11:10:00|3549.56|3549.56|3552.74|3552.74|3552.74|3552.74|3549.46|3549.46|0
1696331700000|2023-10-03 11:15:00|3553.07|3553.07|3550.34|3550.34|3553.07|3553.07|3550.34|3550.34|0
1696332000000|2023-10-03 11:20:00|3549.71|3549.71|3550.78|3550.78|3551.61|3551.61|3549.07|3549.07|0
1696332300000|2023-10-03 11:25:00|3547.6|3547.6|3546.81|3546.81|3547.6|3547.6|3546.62|3546.62|0
1696332600000|2023-10-03 11:30:00|3547.01|3547.01|3550.91|3550.91|3550.91|3550.91|3547.01|3547.01|0
1696332900000|2023-10-03 11:35:00|3550.81|3550.81|3547.87|3547.87|3551.25|3551.25|3547.24|3547.24|0
1696333200000|2023-10-03 11:40:00|3545.96|3545.96|3543.22|3543.22|3545.96|3545.96|3543.22|3543.22|0
1696333500000|2023-10-03 11:45:00|3543.06|3543.06|3539.05|3539.05|3543.06|3543.06|3539.05|3539.05|0
1696333800000|2023-10-03 11:50:00|3539.69|3539.69|3541.6|3541.6|3541.6|3541.6|3539.69|3539.69|0
1696334100000|2023-10-03 11:55:00|3542.23|3542.23|3543.56|3543.56|3543.56|3543.56|3542.23|3542.23|0
1696334400000|2023-10-03 12:00:00|3545.47|3545.47|3542.16|3542.16|3547.81|3547.81|3542.16|3542.16|0
1696334700000|2023-10-03 12:05:00|3540.89|3540.89|3539.77|3539.77|3540.89|3540.89|3537.77|3537.77|0
1696335000000|2023-10-03 12:10:00|3542.32|3542.32|3546.31|3546.31|3547.89|3547.89|3542.32|3542.32|0
1696335300000|2023-10-03 12:15:00|3546.12|3546.12|3544.82|3544.82|3546.12|3546.12|3542.3|3542.3|0
1696335600000|2023-10-03 12:20:00|3544.19|3544.19|3544.38|3544.38|3544.38|3544.38|3543.55|3543.55|0
1696335900000|2023-10-03 12:25:00|3545.66|3545.66|3546.46|3546.46|3547.09|3547.09|3545.66|3545.66|0
1696336200000|2023-10-03 12:30:00|3546.56|3546.56|3547.29|3547.29|3547.29|3547.29|3544.65|3544.65|0
1696336500000|2023-10-03 12:35:00|3548.46|3548.46|3545.59|3545.59|3548.46|3548.46|3545.59|3545.59|0
1696336800000|2023-10-03 12:40:00|3544.95|3544.95|3545.19|3545.19|3545.19|3545.19|3542.65|3542.65|0
1696337100000|2023-10-03 12:45:00|3547.74|3547.74|3544.56|3544.56|3547.74|3547.74|3544.56|3544.56|0
1696337400000|2023-10-03 12:50:00|3545.19|3545.19|3544.61|3544.61|3546|3546|3544.43|3544.43|0
1696337700000|2023-10-03 12:55:00|3543.98|3543.98|3544.88|3544.88|3545.35|3545.35|3543.88|3543.88|0
1696338000000|2023-10-03 13:00:00|3545.04|3545.04|3548.13|3548.13|3548.13|3548.13|3544.95|3544.95|0
1696338300000|2023-10-03 13:05:00|3547.49|3547.49|3548.07|3548.07|3549.78|3549.78|3547.49|3547.49|0
1696338600000|2023-10-03 13:10:00|3547.44|3547.44|3545.97|3545.97|3548.07|3548.07|3545.97|3545.97|0
1696338900000|2023-10-03 13:15:00|3546.6|3546.6|3546.97|3546.97|3548.51|3548.51|3545.33|3545.33|0
1696339200000|2023-10-03 13:20:00|3546.78|3546.78|3546.68|3546.68|3548.69|3548.69|3544.87|3544.87|0
1696339500000|2023-10-03 13:25:00|3547.31|3547.31|3551.67|3551.67|3551.67|3551.67|3547.31|3547.31|0
1696339800000|2023-10-03 13:30:00|3550.4|3550.4|3555.16|3555.16|3555.54|3555.54|3550.4|3550.4|0
1696340100000|2023-10-03 13:35:00|3553.89|3553.89|3553.21|3553.21|3556.12|3556.12|3552.21|3552.21|0
1696340400000|2023-10-03 13:40:00|3553.84|3553.84|3554.48|3554.48|3557.02|3557.02|3551.1|3551.1|0
1696340700000|2023-10-03 13:45:00|3554.77|3554.77|3556.21|3556.21|3556.31|3556.31|3552.23|3552.23|0
1696341000000|2023-10-03 13:50:00|3556.85|3556.85|3557.04|3557.04|3558.45|3558.45|3553.74|3553.74|0
1696341300000|2023-10-03 13:55:00|3559.59|3559.59|3557.5|3557.5|3559.7|3559.7|3557.5|3557.5|0
1696341600000|2023-10-03 14:00:00|3555.59|3555.59|3547.38|3547.38|3556.96|3556.96|3547.38|3547.38|0
1696341900000|2023-10-03 14:05:00|3547.19|3547.19|3550.27|3550.27|3550.66|3550.66|3547.19|3547.19|0
1696342200000|2023-10-03 14:10:00|3550.9|3550.9|3553.06|3553.06|3555.9|3555.9|3550.9|3550.9|0
1696342500000|2023-10-03 14:15:00|3550.52|3550.52|3541.69|3541.69|3550.52|3550.52|3541.69|3541.69|0
1696342800000|2023-10-03 14:20:00|3541.05|3541.05|3546.48|3546.48|3548.39|3548.39|3541.05|3541.05|0
1696343100000|2023-10-03 14:25:00|3545.85|3545.85|3547.71|3547.71|3553.53|3553.53|3545.85|3545.85|0
1696343400000|2023-10-03 14:30:00|3546.44|3546.44|3548.7|3548.7|3551.15|3551.15|3546.44|3546.44|0
1696343700000|2023-10-03 14:35:00|3548.06|3548.06|3544.63|3544.63|3550.61|3550.61|3544.63|3544.63|0
1696344000000|2023-10-03 14:40:00|3545.9|3545.9|3544.19|3544.19|3547.34|3547.34|3544.16|3544.16|0
1696344300000|2023-10-03 14:45:00|3544.83|3544.83|3543.02|3543.02|3544.83|3544.83|3542.19|3542.19|0
1696344600000|2023-10-03 14:50:00|3542.38|3542.38|3547.82|3547.82|3547.82|3547.82|3541.75|3541.75|0
1696344900000|2023-10-03 14:55:00|3547.18|3547.18|3546.49|3546.49|3549.29|3549.29|3545.36|3545.36|0
1696345200000|2023-10-03 15:00:00|3545.85|3545.85|3543.31|3543.31|3545.95|3545.95|3542.57|3542.57|0
1696345500000|2023-10-03 15:05:00|3542.03|3542.03|3541.26|3541.26|3542.09|3542.09|3540.02|3540.02|0
1696345800000|2023-10-03 15:10:00|3540.63|3540.63|3539.04|3539.04|3540.63|3540.63|3536.15|3536.15|0
1696346100000|2023-10-03 15:15:00|3538.4|3538.4|3543.15|3543.15|3543.15|3543.15|3538.4|3538.4|0
1696346400000|2023-10-03 15:20:00|3542.51|3542.51|3539.57|3539.57|3544.05|3544.05|3539.04|3539.04|0
1696346700000|2023-10-03 15:25:00|3540.21|3540.21|3539.73|3539.73|3540.65|3540.65|3538.3|3538.3|0
1696403700000|2023-10-04 07:15:00|3481.12|3481.12|3491.8|3491.8|3491.8|3491.8|3477.3|3477.3|0
1696404000000|2023-10-04 07:20:00|3488.3|3488.3|3493.07|3493.07|3494.98|3494.98|3488.3|3488.3|0
1696404300000|2023-10-04 07:25:00|3487.99|3487.99|3499.39|3499.39|3501.98|3501.98|3487.99|3487.99|0
1696404600000|2023-10-04 07:30:00|3498.12|3498.12|3498.19|3498.19|3500.74|3500.74|3493.91|3493.91|0
1696404900000|2023-10-04 07:35:00|3499.46|3499.46|3502.64|3502.64|3503.28|3503.28|3495.65|3495.65|0
1696405200000|2023-10-04 07:40:00|3502.01|3502.01|3506.99|3506.99|3507.09|3507.09|3502.01|3502.01|0
1696405500000|2023-10-04 07:45:00|3507.62|3507.62|3503.51|3503.51|3511.2|3511.2|3502.88|3502.88|0
1696405800000|2023-10-04 07:50:00|3503.61|3503.61|3504.74|3504.74|3506.65|3506.65|3502.98|3502.98|0
1696406100000|2023-10-04 07:55:00|3503.47|3503.47|3506.55|3506.55|3506.55|3506.55|3502.98|3502.98|0
1696406400000|2023-10-04 08:00:00|3507.19|3507.19|3505.25|3505.25|3507.82|3507.82|3501.87|3501.87|0
1696406700000|2023-10-04 08:05:00|3503.98|3503.98|3505.88|3505.88|3505.88|3505.88|3502.7|3502.7|0
1696407000000|2023-10-04 08:10:00|3505.25|3505.25|3506.81|3506.81|3509.36|3509.36|3505.25|3505.25|0
1696407300000|2023-10-04 08:15:00|3509.99|3509.99|3510.24|3510.24|3511.27|3511.27|3508.72|3508.72|0
1696407600000|2023-10-04 08:20:00|3509.6|3509.6|3509.05|3509.05|3510.51|3510.51|3507.69|3507.69|0
1696407900000|2023-10-04 08:25:00|3505.87|3505.87|3509.22|3509.22|3509.22|3509.22|3503.33|3503.33|0
1696408200000|2023-10-04 08:30:00|3508.58|3508.58|3509.69|3509.69|3509.79|3509.79|3507.49|3507.49|0
1696408500000|2023-10-04 08:35:00|3509.52|3509.52|3509.87|3509.87|3510.16|3510.16|3507.52|3507.52|0
1696408800000|2023-10-04 08:40:00|3509.77|3509.77|3511.14|3511.14|3513.95|3513.95|3509.13|3509.13|0
1696409100000|2023-10-04 08:45:00|3511.32|3511.32|3510.05|3510.05|3512.59|3512.59|3508.14|3508.14|0
1696409400000|2023-10-04 08:50:00|3508.14|3508.14|3502.47|3502.47|3508.14|3508.14|3500.75|3500.75|0
1696409700000|2023-10-04 08:55:00|3501.83|3501.83|3502.96|3502.96|3504.67|3504.67|3501.83|3501.83|0
1696410000000|2023-10-04 09:00:00|3503.59|3503.59|3500.84|3500.84|3503.59|3503.59|3500.84|3500.84|0
1696410300000|2023-10-04 09:05:00|3500.2|3500.2|3501.42|3501.42|3502.74|3502.74|3499.41|3499.41|0
1696410600000|2023-10-04 09:10:00|3499.51|3499.51|3499.81|3499.81|3500.78|3500.78|3498.24|3498.24|0
1696410900000|2023-10-04 09:15:00|3499.61|3499.61|3503.13|3503.13|3503.13|3503.13|3499.61|3499.61|0
1696411200000|2023-10-04 09:20:00|3501.22|3501.22|3500.24|3500.24|3501.22|3501.22|3499.41|3499.41|0
1696411500000|2023-10-04 09:25:00|3500.53|3500.53|3500.49|3500.49|3501.12|3501.12|3500.49|3500.49|0
1696411800000|2023-10-04 09:30:00|3502.4|3502.4|3501.76|3501.76|3503.03|3503.03|3500.49|3500.49|0
1696412100000|2023-10-04 09:35:00|3502.4|3502.4|3506.78|3506.78|3507.68|3507.68|3501.12|3501.12|0
1696412400000|2023-10-04 09:40:00|3506.14|3506.14|3506.78|3506.78|3506.78|3506.78|3506.14|3506.14|0
1696412700000|2023-10-04 09:45:00|3506.14|3506.14|3510.69|3510.69|3511.43|3511.43|3506.14|3506.14|0
1696413000000|2023-10-04 09:50:00|3510.05|3510.05|3513.11|3513.11|3516.46|3516.46|3509.41|3509.41|0
1696413300000|2023-10-04 09:55:00|3512.47|3512.47|3512.47|3512.47|3512.47|3512.47|3511.2|3511.2|0
1696413600000|2023-10-04 10:00:00|3513.84|3513.84|3518.29|3518.29|3518.29|3518.29|3513.84|3513.84|0
1696413900000|2023-10-04 10:05:00|3518.93|3518.93|3521.38|3521.38|3522.75|3522.75|3518.93|3518.93|0
1696414200000|2023-10-04 10:10:00|3522.01|3522.01|3527.74|3527.74|3527.74|3527.74|3522.01|3522.01|0
1696414500000|2023-10-04 10:15:00|3525.83|3525.83|3523.63|3523.63|3525.83|3525.83|3522.99|3522.99|0
1696414800000|2023-10-04 10:20:00|3526.17|3526.17|3531.06|3531.06|3531.26|3531.26|3525.53|3525.53|0
1696415100000|2023-10-04 10:25:00|3529.79|3529.79|3527.88|3527.88|3530.42|3530.42|3527.88|3527.88|0
1696415400000|2023-10-04 10:30:00|3525.97|3525.97|3521.13|3521.13|3525.97|3525.97|3520.49|3520.49|0
1696415700000|2023-10-04 10:35:00|3519.86|3519.86|3520.35|3520.35|3520.98|3520.98|3518.78|3518.78|0
1696416000000|2023-10-04 10:40:00|3519.08|3519.08|3518.64|3518.64|3519.27|3519.27|3518.64|3518.64|0
1696416300000|2023-10-04 10:45:00|3519.27|3519.27|3514.54|3514.54|3519.27|3519.27|3514.54|3514.54|0
1696416600000|2023-10-04 10:50:00|3514.72|3514.72|3509.47|3509.47|3515.08|3515.08|3509.47|3509.47|0
1696416900000|2023-10-04 10:55:00|3508.83|3508.83|3512.18|3512.18|3512.18|3512.18|3508.83|3508.83|0
1696417200000|2023-10-04 11:00:00|3510.28|3510.28|3508.35|3508.35|3510.46|3510.46|3508.35|3508.35|0
1696417500000|2023-10-04 11:05:00|3508.99|3508.99|3513.2|3513.2|3513.83|3513.83|3508.99|3508.99|0
1696417800000|2023-10-04 11:10:00|3511.93|3511.93|3512.2|3512.2|3512.2|3512.2|3511.19|3511.19|0
1696418100000|2023-10-04 11:15:00|3512.1|3512.1|3514.01|3514.01|3514.01|3514.01|3512.1|3512.1|0
1696418400000|2023-10-04 11:20:00|3513.91|3513.91|3511.61|3511.61|3513.91|3513.91|3510.44|3510.44|0
1696418700000|2023-10-04 11:25:00|3513.52|3513.52|3512.24|3512.24|3513.52|3513.52|3512.24|3512.24|0
1696419000000|2023-10-04 11:30:00|3514.15|3514.15|3513.86|3513.86|3516.06|3516.06|3513.86|3513.86|0
1696419300000|2023-10-04 11:35:00|3515.13|3515.13|3515.77|3515.77|3517.04|3517.04|3515.13|3515.13|0
1696419600000|2023-10-04 11:40:00|3515.13|3515.13|3513.22|3513.22|3515.13|3515.13|3513.22|3513.22|0
1696419900000|2023-10-04 11:45:00|3512.59|3512.59|3508.77|3508.77|3512.59|3512.59|3508.77|3508.77|0
1696420200000|2023-10-04 11:50:00|3509.41|3509.41|3507.5|3507.5|3509.41|3509.41|3507.5|3507.5|0
1696420500000|2023-10-04 11:55:00|3506.86|3506.86|3511.95|3511.95|3511.95|3511.95|3506.86|3506.86|0
1696420800000|2023-10-04 12:00:00|3511.31|3511.31|3509.85|3509.85|3511.95|3511.95|3509.41|3509.41|0
1696421100000|2023-10-04 12:05:00|3508.57|3508.57|3507.57|3507.57|3509.85|3509.85|3506.94|3506.94|0
1696421400000|2023-10-04 12:10:00|3506.3|3506.3|3504.83|3504.83|3506.94|3506.94|3504.83|3504.83|0
1696421700000|2023-10-04 12:15:00|3506.94|3506.94|3504.2|3504.2|3513.79|3513.79|3504.2|3504.2|0
1696422000000|2023-10-04 12:20:00|3504.1|3504.1|3501.56|3501.56|3504.1|3504.1|3501.56|3501.56|0
1696422300000|2023-10-04 12:25:00|3500.28|3500.28|3496.92|3496.92|3500.28|3500.28|3496.47|3496.47|0
1696422600000|2023-10-04 12:30:00|3498.19|3498.19|3506.89|3506.89|3507.26|3507.26|3497.56|3497.56|0
1696422900000|2023-10-04 12:35:00|3505.62|3505.62|3507.18|3507.18|3507.72|3507.72|3504.98|3504.98|0
1696423200000|2023-10-04 12:40:00|3507.82|3507.82|3508.27|3508.27|3508.27|3508.27|3506.55|3506.55|0
1696423500000|2023-10-04 12:45:00|3506.99|3506.99|3510.13|3510.13|3510.13|3510.13|3506.36|3506.36|0
1696423800000|2023-10-04 12:50:00|3510.76|3510.76|3506.04|3506.04|3510.76|3510.76|3505.87|3505.87|0
1696424100000|2023-10-04 12:55:00|3507.31|3507.31|3509.22|3509.22|3509.85|3509.85|3507.31|3507.31|0
1696424400000|2023-10-04 13:00:00|3508.58|3508.58|3510.48|3510.48|3510.48|3510.48|3507.11|3507.11|0
1696424700000|2023-10-04 13:05:00|3509.84|3509.84|3505.9|3505.9|3509.84|3509.84|3505.9|3505.9|0
1696425000000|2023-10-04 13:10:00|3506.54|3506.54|3501.72|3501.72|3506.54|3506.54|3501.72|3501.72|0
1696425300000|2023-10-04 13:15:00|3501.53|3501.53|3498.15|3498.15|3501.53|3501.53|3498.15|3498.15|0
1696425600000|2023-10-04 13:20:00|3497.52|3497.52|3492.23|3492.23|3497.52|3497.52|3492.23|3492.23|0
1696425900000|2023-10-04 13:25:00|3493.5|3493.5|3499.06|3499.06|3499.06|3499.06|3492.23|3492.23|0
1696426200000|2023-10-04 13:30:00|3496.52|3496.52|3492.14|3492.14|3499.97|3499.97|3491.81|3491.81|0
1696426500000|2023-10-04 13:35:00|3490.23|3490.23|3495.9|3495.9|3497.17|3497.17|3489.6|3489.6|0
1696426800000|2023-10-04 13:40:00|3495.26|3495.26|3490.91|3490.91|3496.83|3496.83|3490.91|3490.91|0
1696427100000|2023-10-04 13:45:00|3490.27|3490.27|3481.9|3481.9|3490.27|3490.27|3481.16|3481.16|0
1696427400000|2023-10-04 13:50:00|3481.26|3481.26|3475.54|3475.54|3481.26|3481.26|3475.54|3475.54|0
1696427700000|2023-10-04 13:55:00|3474.9|3474.9|3474.74|3474.74|3479.35|3479.35|3474.6|3474.6|0
1696428000000|2023-10-04 14:00:00|3474.1|3474.1|3473.42|3473.42|3477.45|3477.45|3469.08|3469.08|0
1696428300000|2023-10-04 14:05:00|3474.05|3474.05|3470.74|3470.74|3474.69|3474.69|3467.74|3467.74|0
1696428600000|2023-10-04 14:10:00|3472.01|3472.01|3470.54|3470.54|3472.01|3472.01|3466.28|3466.28|0
1696428900000|2023-10-04 14:15:00|3470.74|3470.74|3469.47|3469.47|3472.11|3472.11|3463.55|3463.55|0
1696429200000|2023-10-04 14:20:00|3469.66|3469.66|3463.68|3463.68|3470.3|3470.3|3462.51|3462.51|0
1696429500000|2023-10-04 14:25:00|3464.32|3464.32|3456.52|3456.52|3466.96|3466.96|3456.52|3456.52|0
1696429800000|2023-10-04 14:30:00|3455.25|3455.25|3460.31|3460.31|3464.12|3464.12|3455.25|3455.25|0
1696430100000|2023-10-04 14:35:00|3460.94|3460.94|3454.2|3454.2|3462.21|3462.21|3454.2|3454.2|0
1696430400000|2023-10-04 14:40:00|3454.84|3454.84|3459.29|3459.29|3460.32|3460.32|3454.84|3454.84|0
1696430700000|2023-10-04 14:45:00|3459.09|3459.09|3453.45|3453.45|3459.19|3459.19|3452.82|3452.82|0
1696431000000|2023-10-04 14:50:00|3454.73|3454.73|3454.44|3454.44|3458.54|3458.54|3454.44|3454.44|0
1696431300000|2023-10-04 14:55:00|3455.07|3455.07|3450.52|3450.52|3455.07|3455.07|3450.52|3450.52|0
1696431600000|2023-10-04 15:00:00|3450.33|3450.33|3449.79|3449.79|3452.33|3452.33|3447.78|3447.78|0
1696431900000|2023-10-04 15:05:00|3450.43|3450.43|3452.53|3452.53|3454.34|3454.34|3449.99|3449.99|0
1696432200000|2023-10-04 15:10:00|3453.17|3453.17|3448.56|3448.56|3453.66|3453.66|3448.56|3448.56|0
1696432500000|2023-10-04 15:15:00|3449.19|3449.19|3451.44|3451.44|3451.44|3451.44|3443.27|3443.27|0
1696432800000|2023-10-04 15:20:00|3450.8|3450.8|3446.72|3446.72|3451.81|3451.81|3445.45|3445.45|0
1696433100000|2023-10-04 15:25:00|3447.36|3447.36|3446.53|3446.53|3447.9|3447.9|3444.9|3444.9|0
1696490100000|2023-10-05 07:15:00|3472.09|3472.09|3473.56|3473.56|3476.1|3476.1|3472.09|3472.09|0
1696490400000|2023-10-05 07:20:00|3473.85|3473.85|3469.39|3469.39|3474.05|3474.05|3469.39|3469.39|0
1696490700000|2023-10-05 07:25:00|3471.93|3471.93|3474.38|3474.38|3479.47|3479.47|3471.93|3471.93|0
1696491000000|2023-10-05 07:30:00|3476.93|3476.93|3474.95|3474.95|3477.44|3477.44|3472.5|3472.5|0
1696491300000|2023-10-05 07:35:00|3477.49|3477.49|3479.48|3479.48|3484.18|3484.18|3477.49|3477.49|0
1696491600000|2023-10-05 07:40:00|3479.77|3479.77|3480.88|3480.88|3483.43|3483.43|3479.77|3479.77|0
1696491900000|2023-10-05 07:45:00|3481.67|3481.67|3483.49|3483.49|3485.59|3485.59|3481.67|3481.67|0
1696492200000|2023-10-05 07:50:00|3483.67|3483.67|3486.96|3486.96|3487.35|3487.35|3480.93|3480.93|0
1696492500000|2023-10-05 07:55:00|3487.35|3487.35|3489.26|3489.26|3490.53|3490.53|3485.73|3485.73|0
1696492800000|2023-10-05 08:00:00|3488.62|3488.62|3501.57|3501.57|3502.84|3502.84|3488.62|3488.62|0
1696493100000|2023-10-05 08:05:00|3502.21|3502.21|3511.59|3511.59|3512.27|3512.27|3500.34|3500.34|0
1696493400000|2023-10-05 08:10:00|3511.39|3511.39|3515.93|3515.93|3515.93|3515.93|3510.75|3510.75|0
1696493700000|2023-10-05 08:15:00|3519.11|3519.11|3514.26|3514.26|3519.11|3519.11|3513.87|3513.87|0
1696494000000|2023-10-05 08:20:00|3513.87|3513.87|3515.53|3515.53|3517.44|3517.44|3513.57|3513.57|0
1696494300000|2023-10-05 08:25:00|3516.52|3516.52|3516.21|3516.21|3516.52|3516.52|3515.88|3515.88|0
1696494600000|2023-10-05 08:30:00|3514.94|3514.94|3515.54|3515.54|3517.48|3517.48|3514.94|3514.94|0
1696494900000|2023-10-05 08:35:00|3514.9|3514.9|3510.19|3510.19|3514.9|3514.9|3508.09|3508.09|0
1696495200000|2023-10-05 08:40:00|3511.47|3511.47|3511.05|3511.05|3512.57|3512.57|3510.19|3510.19|0
1696495500000|2023-10-05 08:45:00|3514.23|3514.23|3509.21|3509.21|3514.87|3514.87|3509.04|3509.04|0
1696495800000|2023-10-05 08:50:00|3508.57|3508.57|3509.01|3509.01|3512.39|3512.39|3508.57|3508.57|0
1696496100000|2023-10-05 08:55:00|3507.74|3507.74|3505.03|3505.03|3507.74|3507.74|3501.38|3501.38|0
1696496400000|2023-10-05 09:00:00|3505.67|3505.67|3503.76|3503.76|3506.94|3506.94|3503.12|3503.12|0
1696496700000|2023-10-05 09:05:00|3502.49|3502.49|3502.87|3502.87|3503.76|3503.76|3499.69|3499.69|0
1696497000000|2023-10-05 09:10:00|3504.78|3504.78|3502.69|3502.69|3505.42|3505.42|3502.69|3502.69|0
1696497300000|2023-10-05 09:15:00|3502.06|3502.06|3497.44|3497.44|3502.06|3502.06|3497.44|3497.44|0
1696497600000|2023-10-05 09:20:00|3496.8|3496.8|3496.75|3496.75|3499.88|3499.88|3496.75|3496.75|0
1696497900000|2023-10-05 09:25:00|3496.11|3496.11|3497.73|3497.73|3498.36|3498.36|3495.18|3495.18|0
1696498200000|2023-10-05 09:30:00|3496.74|3496.74|3498.55|3498.55|3499.19|3499.19|3494.15|3494.15|0
1696498500000|2023-10-05 09:35:00|3499.19|3499.19|3498.03|3498.03|3499.36|3499.36|3496.76|3496.76|0
1696498800000|2023-10-05 09:40:00|3500.58|3500.58|3501.7|3501.7|3502.88|3502.88|3500.58|3500.58|0
1696499100000|2023-10-05 09:45:00|3502.34|3502.34|3500.58|3500.58|3503.52|3503.52|3500.58|3500.58|0
1696499400000|2023-10-05 09:50:00|3502.49|3502.49|3502.02|3502.02|3503.76|3503.76|3502.02|3502.02|0
1696499700000|2023-10-05 09:55:00|3501.53|3501.53|3502.95|3502.95|3503.44|3503.44|3500.89|3500.89|0
1696500000000|2023-10-05 10:00:00|3503.58|3503.58|3503.21|3503.21|3506.68|3506.68|3502.48|3502.48|0
1696500300000|2023-10-05 10:05:00|3503.85|3503.85|3503.75|3503.75|3503.85|3503.85|3502.76|3502.76|0
1696500600000|2023-10-05 10:10:00|3504.38|3504.38|3510.27|3510.27|3511.88|3511.88|3504.38|3504.38|0
1696500900000|2023-10-05 10:15:00|3510.9|3510.9|3510.08|3510.08|3510.9|3510.9|3509.45|3509.45|0
1696501200000|2023-10-05 10:20:00|3511.99|3511.99|3513.22|3513.22|3513.26|3513.26|3511.99|3511.99|0
1696501500000|2023-10-05 10:25:00|3513.41|3513.41|3516.16|3516.16|3516.79|3516.79|3513.41|3513.41|0
1696501800000|2023-10-05 10:30:00|3516.79|3516.79|3516.74|3516.74|3517.43|3517.43|3514.25|3514.25|0
1696502100000|2023-10-05 10:35:00|3517.38|3517.38|3526.23|3526.23|3527.07|3527.07|3516.99|3516.99|0
1696502400000|2023-10-05 10:40:00|3526.87|3526.87|3520.85|3520.85|3526.87|3526.87|3517.03|3517.03|0
1696502700000|2023-10-05 10:45:00|3520.95|3520.95|3517.09|3517.09|3520.95|3520.95|3516.8|3516.8|0
1696503000000|2023-10-05 10:50:00|3517.72|3517.72|3517.72|3517.72|3519.63|3519.63|3517.72|3517.72|0
1696503300000|2023-10-05 10:55:00|3518.36|3518.36|3517.55|3517.55|3523.91|3523.91|3517.55|3517.55|0
1696503600000|2023-10-05 11:00:00|3518.82|3518.82|3517.1|3517.1|3518.87|3518.87|3517.1|3517.1|0
1696503900000|2023-10-05 11:05:00|3518.38|3518.38|3519.31|3519.31|3519.31|3519.31|3516.47|3516.47|0
1696504200000|2023-10-05 11:10:00|3520.58|3520.58|3519.7|3519.7|3521.85|3521.85|3519.06|3519.06|0
1696504500000|2023-10-05 11:15:00|3519.06|3519.06|3518.57|3518.57|3519.06|3519.06|3518.43|3518.43|0
1696504800000|2023-10-05 11:20:00|3517.94|3517.94|3518.03|3518.03|3519.31|3519.31|3516.03|3516.03|0
1696505100000|2023-10-05 11:25:00|3517.4|3517.4|3523.96|3523.96|3526.5|3526.5|3517.4|3517.4|0
1696505400000|2023-10-05 11:30:00|3524.59|3524.59|3521.41|3521.41|3525.23|3525.23|3521.41|3521.41|0
1696505700000|2023-10-05 11:35:00|3520.78|3520.78|3521.41|3521.41|3522.68|3522.68|3520.78|3520.78|0
1696506000000|2023-10-05 11:40:00|3521.51|3521.51|3522.39|3522.39|3523.02|3523.02|3521.12|3521.12|0
1696506300000|2023-10-05 11:45:00|3523.02|3523.02|3521.75|3521.75|3523.02|3523.02|3521.56|3521.56|0
1696506600000|2023-10-05 11:50:00|3521.85|3521.85|3519.75|3519.75|3521.85|3521.85|3519.75|3519.75|0
1696506900000|2023-10-05 11:55:00|3521.02|3521.02|3521.02|3521.02|3521.02|3521.02|3519.11|3519.11|0
1696507200000|2023-10-05 12:00:00|3520.92|3520.92|3521.41|3521.41|3522.05|3522.05|3520.92|3520.92|0
1696507500000|2023-10-05 12:05:00|3522.68|3522.68|3520.12|3520.12|3522.68|3522.68|3519.48|3519.48|0
1696507800000|2023-10-05 12:10:00|3519.48|3519.48|3517.19|3517.19|3519.48|3519.48|3517.19|3517.19|0
1696508100000|2023-10-05 12:15:00|3517.83|3517.83|3520.91|3520.91|3520.91|3520.91|3517.83|3517.83|0
1696508400000|2023-10-05 12:20:00|3521.55|3521.55|3524.73|3524.73|3524.73|3524.73|3520.91|3520.91|0
1696508700000|2023-10-05 12:25:00|3524.09|3524.09|3530.93|3530.93|3531.63|3531.63|3523.26|3523.26|0
1696509000000|2023-10-05 12:30:00|3530.29|3530.29|3528.92|3528.92|3533.23|3533.23|3528.92|3528.92|0
1696509300000|2023-10-05 12:35:00|3529.02|3529.02|3525.82|3525.82|3529.02|3529.02|3525.35|3525.35|0
1696509600000|2023-10-05 12:40:00|3526.45|3526.45|3527.24|3527.24|3527.24|3527.24|3524.06|3524.06|0
1696509900000|2023-10-05 12:45:00|3526.6|3526.6|3527.83|3527.83|3531.01|3531.01|3526.6|3526.6|0
1696510200000|2023-10-05 12:50:00|3526.55|3526.55|3525.28|3525.28|3531.64|3531.64|3525.28|3525.28|0
1696510500000|2023-10-05 12:55:00|3525.92|3525.92|3529.73|3529.73|3529.73|3529.73|3525.28|3525.28|0
1696510800000|2023-10-05 13:00:00|3529.57|3529.57|3528.48|3528.48|3531.13|3531.13|3527.95|3527.95|0
1696511100000|2023-10-05 13:05:00|3529.11|3529.11|3534.78|3534.78|3534.78|3534.78|3528.48|3528.48|0
1696511400000|2023-10-05 13:10:00|3536.68|3536.68|3534.94|3534.94|3536.68|3536.68|3534.78|3534.78|0
1696511700000|2023-10-05 13:15:00|3534.31|3534.31|3536.22|3536.22|3537.49|3537.49|3533.13|3533.13|0
1696512000000|2023-10-05 13:20:00|3535.58|3535.58|3533.57|3533.57|3536.12|3536.12|3533.57|3533.57|0
1696512300000|2023-10-05 13:25:00|3535.48|3535.48|3534.84|3534.84|3539.93|3539.93|3534.84|3534.84|0
1696512600000|2023-10-05 13:30:00|3534.01|3534.01|3536.85|3536.85|3541.3|3541.3|3533.38|3533.38|0
1696512900000|2023-10-05 13:35:00|3537.02|3537.02|3532.25|3532.25|3539.12|3539.12|3532.25|3532.25|0
1696513200000|2023-10-05 13:40:00|3531.62|3531.62|3531.53|3531.53|3535.34|3535.34|3531.53|3531.53|0
1696513500000|2023-10-05 13:45:00|3532.16|3532.16|3528.9|3528.9|3532.16|3532.16|3525.7|3525.7|0
1696513800000|2023-10-05 13:50:00|3530.17|3530.17|3523.17|3523.17|3530.17|3530.17|3520.63|3520.63|0
1696514100000|2023-10-05 13:55:00|3524.45|3524.45|3529.77|3529.77|3529.77|3529.77|3524.45|3524.45|0
1696514400000|2023-10-05 14:00:00|3529.13|3529.13|3524.32|3524.32|3529.13|3529.13|3523.21|3523.21|0
1696514700000|2023-10-05 14:05:00|3523.68|3523.68|3521.82|3521.82|3524.32|3524.32|3519.62|3519.62|0
1696515000000|2023-10-05 14:10:00|3521.18|3521.18|3520.3|3520.3|3521.18|3521.18|3518.34|3518.34|0
1696515300000|2023-10-05 14:15:00|3519.66|3519.66|3523.09|3523.09|3523.09|3523.09|3518.39|3518.39|0
1696515600000|2023-10-05 14:20:00|3522.45|3522.45|3512.79|3512.79|3523.09|3523.09|3512.79|3512.79|0
1696515900000|2023-10-05 14:25:00|3512.16|3512.16|3514.89|3514.89|3518.71|3518.71|3512.16|3512.16|0
1696516200000|2023-10-05 14:30:00|3514.26|3514.26|3513.2|3513.2|3516.41|3516.41|3513.04|3513.04|0
1696516500000|2023-10-05 14:35:00|3511.93|3511.93|3503.37|3503.37|3511.93|3511.93|3503.37|3503.37|0
1696516800000|2023-10-05 14:40:00|3503.19|3503.19|3504.36|3504.36|3504.93|3504.93|3500.69|3500.69|0
1696517100000|2023-10-05 14:45:00|3503.72|3503.72|3502.15|3502.15|3505.33|3505.33|3502.15|3502.15|0
1696517400000|2023-10-05 14:50:00|3500.24|3500.24|3498.79|3498.79|3500.24|3500.24|3496.96|3496.96|0
1696517700000|2023-10-05 14:55:00|3498.98|3498.98|3496.71|3496.71|3500.89|3500.89|3494.8|3494.8|0
1696518000000|2023-10-05 15:00:00|3496.08|3496.08|3495.71|3495.71|3498.99|3498.99|3495.34|3495.34|0
1696518300000|2023-10-05 15:05:00|3494.44|3494.44|3495.25|3495.25|3497.52|3497.52|3493.8|3493.8|0
1696518600000|2023-10-05 15:10:00|3495.89|3495.89|3495.55|3495.55|3498.09|3498.09|3494.91|3494.91|0
1696518900000|2023-10-05 15:15:00|3496.18|3496.18|3495.2|3495.2|3497.01|3497.01|3495.11|3495.11|0
1696519200000|2023-10-05 15:20:00|3494.57|3494.57|3497.73|3497.73|3497.73|3497.73|3494.39|3494.39|0
1696519500000|2023-10-05 15:25:00|3496.46|3496.46|3496.78|3496.78|3498.05|3498.05|3495.83|3495.83|0
1696576500000|2023-10-06 07:15:00|3530.49|3530.49|3531.17|3531.17|3531.81|3531.81|3525.4|3525.4|0
1696576800000|2023-10-06 07:20:00|3530.54|3530.54|3530.54|3530.54|3533.72|3533.72|3529.9|3529.9|0
1696577100000|2023-10-06 07:25:00|3529.9|3529.9|3530.58|3530.58|3531.81|3531.81|3527.36|3527.36|0
1696577400000|2023-10-06 07:30:00|3531.22|3531.22|3531.66|3531.66|3533.13|3533.13|3530.39|3530.39|0
1696577700000|2023-10-06 07:35:00|3531.86|3531.86|3530.34|3530.34|3532.79|3532.79|3528.43|3528.43|0
1696578000000|2023-10-06 07:40:00|3530.98|3530.98|3529.07|3529.07|3530.98|3530.98|3529.07|3529.07|0
1696578300000|2023-10-06 07:45:00|3527.8|3527.8|3524.76|3524.76|3527.8|3527.8|3524.76|3524.76|0
1696578600000|2023-10-06 07:50:00|3522.85|3522.85|3521.78|3521.78|3522.85|3522.85|3521.58|3521.58|0
1696578900000|2023-10-06 07:55:00|3524.96|3524.96|3525.64|3525.64|3526.37|3526.37|3524.46|3524.46|0
1696579200000|2023-10-06 08:00:00|3526.91|3526.91|3523.88|3523.88|3527.55|3527.55|3521.33|3521.33|0
1696579500000|2023-10-06 08:05:00|3524.51|3524.51|3528.63|3528.63|3531.51|3531.51|3524.51|3524.51|0
1696579800000|2023-10-06 08:10:00|3529.9|3529.9|3525.69|3525.69|3530.15|3530.15|3525.69|3525.69|0
1696580100000|2023-10-06 08:15:00|3526.97|3526.97|3522.48|3522.48|3526.97|3526.97|3521.85|3521.85|0
1696580400000|2023-10-06 08:20:00|3522.78|3522.78|3521.51|3521.51|3522.78|3522.78|3521.51|3521.51|0
1696580700000|2023-10-06 08:25:00|3519.6|3519.6|3516.12|3516.12|3519.6|3519.6|3516.12|3516.12|0
1696581000000|2023-10-06 08:30:00|3515.83|3515.83|3515.8|3515.8|3518.71|3518.71|3514.53|3514.53|0
1696581300000|2023-10-06 08:35:00|3515.62|3515.62|3515.43|3515.43|3517.52|3517.52|3514.16|3514.16|0
1696581600000|2023-10-06 08:40:00|3516.07|3516.07|3517.34|3517.34|3517.34|3517.34|3516.07|3516.07|0
1696581900000|2023-10-06 08:45:00|3518.32|3518.32|3520.63|3520.63|3520.63|3520.63|3518.32|3518.32|0
1696582200000|2023-10-06 08:50:00|3519.99|3519.99|3520.43|3520.43|3523.17|3523.17|3519.99|3519.99|0
1696582500000|2023-10-06 08:55:00|3521.06|3521.06|3520.53|3520.53|3521.06|3521.06|3520.43|3520.43|0
1696582800000|2023-10-06 09:00:00|3517.98|3517.98|3520.38|3520.38|3520.38|3520.38|3517.98|3517.98|0
1696583100000|2023-10-06 09:05:00|3522.29|3522.29|3523.03|3523.03|3523.56|3523.56|3522.29|3522.29|0
1696583400000|2023-10-06 09:10:00|3523.32|3523.32|3525.77|3525.77|3525.77|3525.77|3523.22|3523.22|0
1696583700000|2023-10-06 09:15:00|3526.4|3526.4|3528.34|3528.34|3529.13|3529.13|3526.4|3526.4|0
1696584000000|2023-10-06 09:20:00|3527.71|3527.71|3534.58|3534.58|3534.58|3534.58|3527.71|3527.71|0
1696584300000|2023-10-06 09:25:00|3538.39|3538.39|3539.09|3539.09|3539.27|3539.27|3538.39|3538.39|0
1696584600000|2023-10-06 09:30:00|3538.99|3538.99|3546.55|3546.55|3547.62|3547.62|3538.99|3538.99|0
1696584900000|2023-10-06 09:35:00|3546.45|3546.45|3546.45|3546.45|3547.72|3547.72|3545.81|3545.81|0
1696585200000|2023-10-06 09:40:00|3546.63|3546.63|3548.07|3548.07|3548.9|3548.9|3546.63|3546.63|0
1696585500000|2023-10-06 09:45:00|3546.16|3546.16|3539.25|3539.25|3546.16|3546.16|3537.98|3537.98|0
1696585800000|2023-10-06 09:50:00|3538.62|3538.62|3540.52|3540.52|3541.16|3541.16|3538.62|3538.62|0
1696586100000|2023-10-06 09:55:00|3541.02|3541.02|3541.02|3541.02|3542.29|3542.29|3540.38|3540.38|0
1696586400000|2023-10-06 10:00:00|3540.38|3540.38|3541.65|3541.65|3542.92|3542.92|3540.38|3540.38|0
1696586700000|2023-10-06 10:05:00|3542.34|3542.34|3546.05|3546.05|3546.05|3546.05|3542.34|3542.34|0
1696587000000|2023-10-06 10:10:00|3545.41|3545.41|3545.25|3545.25|3545.41|3545.41|3545.25|3545.25|0
1696587300000|2023-10-06 10:15:00|3544.61|3544.61|3545.64|3545.64|3545.64|3545.64|3543.73|3543.73|0
1696587600000|2023-10-06 10:20:00|3545|3545|3543.73|3543.73|3545|3545|3543.73|3543.73|0
1696587900000|2023-10-06 10:25:00|3543.83|3543.83|3544|3544|3544|3544|3543.83|3543.83|0
1696588200000|2023-10-06 10:30:00|3546.54|3546.54|3548.45|3548.45|3548.45|3548.45|3544.63|3544.63|0
1696588500000|2023-10-06 10:35:00|3549.72|3549.72|3552.27|3552.27|3552.27|3552.27|3549.72|3549.72|0
1696588800000|2023-10-06 10:40:00|3552.9|3552.9|3552.9|3552.9|3552.9|3552.9|3552.9|3552.9|0
1696589100000|2023-10-06 10:45:00|3552.27|3552.27|3550.46|3550.46|3553.1|3553.1|3550.46|3550.46|0
1696589400000|2023-10-06 10:50:00|3551.09|3551.09|3544.83|3544.83|3551.09|3551.09|3544.19|3544.19|0
1696589700000|2023-10-06 10:55:00|3544.66|3544.66|3541.39|3541.39|3545.3|3545.3|3541.39|3541.39|0
1696590000000|2023-10-06 11:00:00|3542.66|3542.66|3541.42|3541.42|3543.49|3543.49|3540.78|3540.78|0
1696590300000|2023-10-06 11:05:00|3541.51|3541.51|3541.2|3541.2|3541.61|3541.61|3540.81|3540.81|0
1696590600000|2023-10-06 11:10:00|3541.84|3541.84|3541.67|3541.67|3542.04|3542.04|3541.67|3541.67|0
1696590900000|2023-10-06 11:15:00|3541.47|3541.47|3543.78|3543.78|3544.65|3544.65|3541.47|3541.47|0
1696591200000|2023-10-06 11:20:00|3543.58|3543.58|3546.32|3546.32|3546.76|3546.76|3543.58|3543.58|0
1696591500000|2023-10-06 11:25:00|3545.05|3545.05|3546.96|3546.96|3546.96|3546.96|3545.05|3545.05|0
1696591800000|2023-10-06 11:30:00|3546.46|3546.46|3544.65|3544.65|3546.46|3546.46|3544.16|3544.16|0
1696592400000|2023-10-06 11:40:00|3545.29|3545.29|3547.56|3547.56|3547.83|3547.83|3545.29|3545.29|0
1696592700000|2023-10-06 11:45:00|3548.2|3548.2|3551.62|3551.62|3555.83|3555.83|3548.2|3548.2|0
1696593000000|2023-10-06 11:50:00|3550.99|3550.99|3549.71|3549.71|3551.72|3551.72|3549.61|3549.61|0
1696593300000|2023-10-06 11:55:00|3549.08|3549.08|3549.27|3549.27|3550.55|3550.55|3549.08|3549.08|0
1696593600000|2023-10-06 12:00:00|3548.64|3548.64|3550.74|3550.74|3552.01|3552.01|3548.64|3548.64|0
1696593900000|2023-10-06 12:05:00|3551.38|3551.38|3550.11|3550.11|3551.38|3551.38|3548.2|3548.2|0
1696594200000|2023-10-06 12:10:00|3549.47|3549.47|3547.76|3547.76|3550.94|3550.94|3547.76|3547.76|0
1696594500000|2023-10-06 12:15:00|3548.4|3548.4|3548.3|3548.3|3549.67|3549.67|3547.12|3547.12|0
1696594800000|2023-10-06 12:20:00|3545.75|3545.75|3547.66|3547.66|3548.3|3548.3|3545.75|3545.75|0
1696595100000|2023-10-06 12:25:00|3547.27|3547.27|3551.38|3551.38|3551.38|3551.38|3546.93|3546.93|0
1696595400000|2023-10-06 12:30:00|3553.29|3553.29|3521.54|3521.54|3553.29|3553.29|3521.54|3521.54|0
1696595700000|2023-10-06 12:35:00|3521.72|3521.72|3525.67|3525.67|3528.9|3528.9|3521.22|3521.22|0
1696596000000|2023-10-06 12:40:00|3523.76|3523.76|3525.77|3525.77|3527.34|3527.34|3521.61|3521.61|0
1696596300000|2023-10-06 12:45:00|3527.04|3527.04|3519.38|3519.38|3527.04|3527.04|3519.38|3519.38|0
1696596600000|2023-10-06 12:50:00|3518.11|3518.11|3515.23|3515.23|3518.11|3518.11|3507.34|3507.34|0
1696596900000|2023-10-06 12:55:00|3512.69|3512.69|3513.14|3513.14|3515.05|3515.05|3508.05|3508.05|0
1696597200000|2023-10-06 13:00:00|3513.78|3513.78|3517.21|3517.21|3522.93|3522.93|3507.91|3507.91|0
1696597500000|2023-10-06 13:05:00|3517.84|3517.84|3526.16|3526.16|3528.71|3528.71|3517.84|3517.84|0
1696597800000|2023-10-06 13:10:00|3524.89|3524.89|3524.89|3524.89|3528.07|3528.07|3524.89|3524.89|0
1696598100000|2023-10-06 13:15:00|3524.25|3524.25|3532.8|3532.8|3535.98|3535.98|3521.71|3521.71|0
1696598400000|2023-10-06 13:20:00|3533|3533|3543.69|3543.69|3544.32|3544.32|3533|3533|0
1696598700000|2023-10-06 13:25:00|3543.85|3543.85|3540.4|3540.4|3544.67|3544.67|3539.76|3539.76|0
1696599000000|2023-10-06 13:30:00|3541.67|3541.67|3544.13|3544.13|3549.22|3549.22|3541.49|3541.49|0
1696599300000|2023-10-06 13:35:00|3544.76|3544.76|3543.25|3543.25|3550.34|3550.34|3542.61|3542.61|0
1696599600000|2023-10-06 13:40:00|3542.61|3542.61|3538.01|3538.01|3543.73|3543.73|3536.74|3536.74|0
1696599900000|2023-10-06 13:45:00|3536.74|3536.74|3528.15|3528.15|3539.92|3539.92|3528.15|3528.15|0
1696600200000|2023-10-06 13:50:00|3528.79|3528.79|3525.19|3525.19|3529.7|3529.7|3523.29|3523.29|0
1696600500000|2023-10-06 13:55:00|3526.47|3526.47|3526.19|3526.19|3526.82|3526.82|3519.33|3519.33|0
1696600800000|2023-10-06 14:00:00|3524.91|3524.91|3523.04|3523.04|3528.39|3528.39|3523.04|3523.04|0
1696601100000|2023-10-06 14:05:00|3524.31|3524.31|3522.3|3522.3|3525.58|3525.58|3520.39|3520.39|0
1696601400000|2023-10-06 14:10:00|3524.21|3524.21|3521.03|3521.03|3524.5|3524.5|3519.36|3519.36|0
1696601700000|2023-10-06 14:15:00|3520.39|3520.39|3519.33|3519.33|3524.31|3524.31|3519.33|3519.33|0
1696602000000|2023-10-06 14:20:00|3518.93|3518.93|3522.14|3522.14|3522.14|3522.14|3515.93|3515.93|0
1696602300000|2023-10-06 14:25:00|3522.78|3522.78|3524.62|3524.62|3524.62|3524.62|3521.67|3521.67|0
1696602600000|2023-10-06 14:30:00|3525.89|3525.89|3527.82|3527.82|3528.46|3528.46|3524.62|3524.62|0
1696602900000|2023-10-06 14:35:00|3527.72|3527.72|3535.67|3535.67|3535.67|3535.67|3527.72|3527.72|0
1696603200000|2023-10-06 14:40:00|3536.94|3536.94|3547.71|3547.71|3547.71|3547.71|3535.04|3535.04|0
1696603500000|2023-10-06 14:45:00|3547.07|3547.07|3550.79|3550.79|3552.06|3552.06|3546.97|3546.97|0
1696603800000|2023-10-06 14:50:00|3547.61|3547.61|3553.28|3553.28|3555.19|3555.19|3547.61|3547.61|0
1696604100000|2023-10-06 14:55:00|3554.55|3554.55|3551.49|3551.49|3558.66|3558.66|3550.1|3550.1|0
1696604400000|2023-10-06 15:00:00|3551.85|3551.85|3561.4|3561.4|3561.4|3561.4|3551.85|3551.85|0
1696604700000|2023-10-06 15:05:00|3562.67|3562.67|3568.83|3568.83|3569.47|3569.47|3559.39|3559.39|0
1696605000000|2023-10-06 15:10:00|3566.92|3566.92|3561.52|3561.52|3570.13|3570.13|3561.52|3561.52|0
1696605300000|2023-10-06 15:15:00|3562.16|3562.16|3570.79|3570.79|3574.6|3574.6|3562.16|3562.16|0
1696605600000|2023-10-06 15:20:00|3570.15|3570.15|3575.94|3575.94|3575.94|3575.94|3569.32|3569.32|0
1696605900000|2023-10-06 15:25:00|3574.67|3574.67|3581.23|3581.23|3581.23|3581.23|3572.86|3572.86|0
1696835700000|2023-10-09 07:15:00|3536.66|3536.66|3527.73|3527.73|3538.4|3538.4|3526.46|3526.46|0
1696836000000|2023-10-09 07:20:00|3527.09|3527.09|3517.36|3517.36|3527.09|3527.09|3517.19|3517.19|0
1696836300000|2023-10-09 07:25:00|3516.72|3516.72|3526.1|3526.1|3526.1|3526.1|3516.72|3516.72|0
1696836600000|2023-10-09 07:30:00|3531.82|3531.82|3537.24|3537.24|3543.9|3543.9|3529.91|3529.91|0
1696836900000|2023-10-09 07:35:00|3537.88|3537.88|3529.68|3529.68|3538.24|3538.24|3529.68|3529.68|0
1696837200000|2023-10-09 07:40:00|3527.77|3527.77|3521.28|3521.28|3527.77|3527.77|3520.92|3520.92|0
1696837500000|2023-10-09 07:45:00|3519.38|3519.38|3523.36|3523.36|3523.54|3523.54|3518.3|3518.3|0
1696837800000|2023-10-09 07:50:00|3525.27|3525.27|3526.54|3526.54|3530.35|3530.35|3525.27|3525.27|0
1696838100000|2023-10-09 07:55:00|3525.27|3525.27|3526.79|3526.79|3527.42|3527.42|3525.27|3525.27|0
1696838400000|2023-10-09 08:00:00|3528.06|3528.06|3518.13|3518.13|3528.06|3528.06|3518.13|3518.13|0
1696838700000|2023-10-09 08:05:00|3517.96|3517.96|3519.23|3519.23|3519.23|3519.23|3516.05|3516.05|0
1696839000000|2023-10-09 08:10:00|3519.87|3519.87|3518|3518|3520.5|3520.5|3518|3518|0
1696839300000|2023-10-09 08:15:00|3516.1|3516.1|3515.17|3515.17|3516.1|3516.1|3512.43|3512.43|0
1696839600000|2023-10-09 08:20:00|3514.53|3514.53|3509.15|3509.15|3516|3516|3509.15|3509.15|0
1696839900000|2023-10-09 08:25:00|3508.51|3508.51|3507.24|3507.24|3509.15|3509.15|3507.24|3507.24|0
1696840200000|2023-10-09 08:30:00|3507.88|3507.88|3515.48|3515.48|3517.57|3517.57|3507.88|3507.88|0
1696840500000|2023-10-09 08:35:00|3517.38|3517.38|3522.47|3522.47|3522.47|3522.47|3517.38|3517.38|0
1696840800000|2023-10-09 08:40:00|3523.11|3523.11|3523.11|3523.11|3523.74|3523.74|3522.47|3522.47|0
1696841100000|2023-10-09 08:45:00|3523.5|3523.5|3524.68|3524.68|3525.96|3525.96|3522.86|3522.86|0
1696841400000|2023-10-09 08:50:00|3525.96|3525.96|3529.04|3529.04|3529.04|3529.04|3525.22|3525.22|0
1696841700000|2023-10-09 08:55:00|3530.31|3530.31|3530.6|3530.6|3531.58|3531.58|3529.04|3529.04|0
1696842000000|2023-10-09 09:00:00|3529.92|3529.92|3531.38|3531.38|3531.38|3531.38|3528.25|3528.25|0
1696842300000|2023-10-09 09:05:00|3532.02|3532.02|3531.04|3531.04|3532.66|3532.66|3530.45|3530.45|0
1696842600000|2023-10-09 09:10:00|3531.68|3531.68|3531.68|3531.68|3531.68|3531.68|3530.41|3530.41|0
1696842900000|2023-10-09 09:15:00|3532.95|3532.95|3530.21|3530.21|3533.59|3533.59|3530.21|3530.21|0
1696843200000|2023-10-09 09:20:00|3531.48|3531.48|3530.35|3530.35|3532.12|3532.12|3529.38|3529.38|0
1696843500000|2023-10-09 09:25:00|3529.72|3529.72|3528.01|3528.01|3531.43|3531.43|3528.01|3528.01|0
1696843800000|2023-10-09 09:30:00|3527.37|3527.37|3526.1|3526.1|3527.37|3527.37|3526.1|3526.1|0
1696844100000|2023-10-09 09:35:00|3526.27|3526.27|3529.84|3529.84|3529.84|3529.84|3524.36|3524.36|0
1696844400000|2023-10-09 09:40:00|3529.94|3529.94|3525.83|3525.83|3529.94|3529.94|3524.56|3524.56|0
1696844700000|2023-10-09 09:45:00|3526.46|3526.46|3521.34|3521.34|3526.46|3526.46|3521.34|3521.34|0
1696845000000|2023-10-09 09:50:00|3521.14|3521.14|3522.41|3522.41|3523.05|3523.05|3521.14|3521.14|0
1696845300000|2023-10-09 09:55:00|3521.78|3521.78|3520.64|3520.64|3521.78|3521.78|3519.37|3519.37|0
1696845600000|2023-10-09 10:00:00|3521.28|3521.28|3519.42|3519.42|3521.28|3521.28|3519.42|3519.42|0
1696845900000|2023-10-09 10:05:00|3519.32|3519.32|3518.05|3518.05|3519.32|3519.32|3517.41|3517.41|0
1696846200000|2023-10-09 10:10:00|3518.68|3518.68|3517.95|3517.95|3518.68|3518.68|3517.95|3517.95|0
1696846500000|2023-10-09 10:15:00|3517.31|3517.31|3515.75|3515.75|3517.95|3517.95|3515.11|3515.11|0
1696846800000|2023-10-09 10:20:00|3516.38|3516.38|3515.84|3515.84|3516.48|3516.48|3515.21|3515.21|0
1696847100000|2023-10-09 10:25:00|3515.21|3515.21|3513.77|3513.77|3515.21|3515.21|3513.3|3513.3|0
1696847400000|2023-10-09 10:30:00|3514.41|3514.41|3513.75|3513.75|3514.41|3514.41|3513.75|3513.75|0
1696847700000|2023-10-09 10:35:00|3514.38|3514.38|3515.85|3515.85|3517.76|3517.76|3514.38|3514.38|0
1696848000000|2023-10-09 10:40:00|3515.56|3515.56|3515.56|3515.56|3515.56|3515.56|3513.65|3513.65|0
1696848300000|2023-10-09 10:45:00|3514.28|3514.28|3514.92|3514.92|3514.92|3514.92|3514.28|3514.28|0
1696848600000|2023-10-09 10:50:00|3515.56|3515.56|3512.84|3512.84|3515.56|3515.56|3512.2|3512.2|0
1696848900000|2023-10-09 10:55:00|3511.57|3511.57|3510.2|3510.2|3511.57|3511.57|3510.2|3510.2|0
1696849200000|2023-10-09 11:00:00|3510.3|3510.3|3505.78|3505.78|3510.3|3510.3|3505.78|3505.78|0
1696849500000|2023-10-09 11:05:00|3504.5|3504.5|3502.25|3502.25|3504.5|3504.5|3501.61|3501.61|0
1696849800000|2023-10-09 11:10:00|3502.15|3502.15|3502.64|3502.64|3504.11|3504.11|3502.01|3502.01|0
1696850100000|2023-10-09 11:15:00|3503.28|3503.28|3502.01|3502.01|3503.28|3503.28|3502.01|3502.01|0
1696850400000|2023-10-09 11:20:00|3501.81|3501.81|3502.84|3502.84|3504.11|3504.11|3501.57|3501.57|0
1696850700000|2023-10-09 11:25:00|3503.47|3503.47|3502.2|3502.2|3503.47|3503.47|3500.29|3500.29|0
1696851000000|2023-10-09 11:30:00|3498.39|3498.39|3497.58|3497.58|3498.39|3498.39|3497.58|3497.58|0
1696851300000|2023-10-09 11:35:00|3496.9|3496.9|3495.13|3495.13|3496.9|3496.9|3495.13|3495.13|0
1696851600000|2023-10-09 11:40:00|3495.03|3495.03|3493.32|3493.32|3495.33|3495.33|3492.93|3492.93|0
1696851900000|2023-10-09 11:45:00|3494.59|3494.59|3497.24|3497.24|3497.24|3497.24|3494.59|3494.59|0
1696852200000|2023-10-09 11:50:00|3497.43|3497.43|3497.53|3497.53|3498.71|3498.71|3497.34|3497.34|0
1696852500000|2023-10-09 11:55:00|3496.9|3496.9|3490.63|3490.63|3496.9|3496.9|3489.95|3489.95|0
1696852800000|2023-10-09 12:00:00|3491.26|3491.26|3489.05|3489.05|3491.26|3491.26|3488.42|3488.42|0
1696853100000|2023-10-09 12:05:00|3489.69|3489.69|3498.74|3498.74|3500.02|3500.02|3489.69|3489.69|0
1696853400000|2023-10-09 12:10:00|3500.65|3500.65|3503.69|3503.69|3504.96|3504.96|3500.02|3500.02|0
1696853700000|2023-10-09 12:15:00|3505.6|3505.6|3501.63|3501.63|3505.99|3505.99|3501|3501|0
1696854000000|2023-10-09 12:20:00|3501|3501|3499.09|3499.09|3501|3501|3499.09|3499.09|0
1696854300000|2023-10-09 12:25:00|3496.55|3496.55|3497.52|3497.52|3499.43|3499.43|3496.55|3496.55|0
1696854600000|2023-10-09 12:30:00|3496.89|3496.89|3496.25|3496.25|3496.89|3496.89|3493.71|3493.71|0
1696854900000|2023-10-09 12:35:00|3494.98|3494.98|3490.23|3490.23|3496.25|3496.25|3490.23|3490.23|0
1696855200000|2023-10-09 12:40:00|3488.96|3488.96|3489.14|3489.14|3489.3|3489.3|3486.76|3486.76|0
1696855500000|2023-10-09 12:45:00|3489.77|3489.77|3496.09|3496.09|3496.09|3496.09|3489.77|3489.77|0
1696855800000|2023-10-09 12:50:00|3499.9|3499.9|3501.08|3501.08|3501.17|3501.17|3498.63|3498.63|0
1696856100000|2023-10-09 12:55:00|3501.27|3501.27|3500.23|3500.23|3502.2|3502.2|3498.49|3498.49|0
1696856400000|2023-10-09 13:00:00|3501.5|3501.5|3502.13|3502.13|3504.68|3504.68|3501.5|3501.5|0
1696856700000|2023-10-09 13:05:00|3500.23|3500.23|3499.5|3499.5|3501.5|3501.5|3498.13|3498.13|0
1696857000000|2023-10-09 13:10:00|3500.13|3500.13|3496.95|3496.95|3500.13|3500.13|3496.95|3496.95|0
1696857300000|2023-10-09 13:15:00|3495.68|3495.68|3490.59|3490.59|3495.68|3495.68|3490.13|3490.13|0
1696857600000|2023-10-09 13:20:00|3491.22|3491.22|3495.04|3495.04|3495.04|3495.04|3489.95|3489.95|0
1696857900000|2023-10-09 13:25:00|3498.22|3498.22|3502.16|3502.16|3502.9|3502.9|3496.89|3496.89|0
1696858200000|2023-10-09 13:30:00|3503.44|3503.44|3502.28|3502.28|3504.81|3504.81|3500.37|3500.37|0
1696858500000|2023-10-09 13:35:00|3501.01|3501.01|3504.63|3504.63|3505.9|3505.9|3498.61|3498.61|0
1696858800000|2023-10-09 13:40:00|3504.53|3504.53|3510.34|3510.34|3510.44|3510.44|3502.62|3502.62|0
1696859100000|2023-10-09 13:45:00|3511.62|3511.62|3515.03|3515.03|3515.15|3515.15|3509.87|3509.87|0
1696859400000|2023-10-09 13:50:00|3511.21|3511.21|3509.01|3509.01|3511.21|3511.21|3507.1|3507.1|0
1696859700000|2023-10-09 13:55:00|3509.3|3509.3|3509.11|3509.11|3509.74|3509.74|3507.74|3507.74|0
1696860000000|2023-10-09 14:00:00|3509.74|3509.74|3502.16|3502.16|3509.74|3509.74|3501.62|3501.62|0
1696860300000|2023-10-09 14:05:00|3502.36|3502.36|3501.89|3501.89|3502.82|3502.82|3501.26|3501.26|0
1696860600000|2023-10-09 14:10:00|3502.53|3502.53|3501.89|3501.89|3503.8|3503.8|3499.35|3499.35|0
1696860900000|2023-10-09 14:15:00|3501.7|3501.7|3502.77|3502.77|3504.04|3504.04|3501.5|3501.5|0
1696861200000|2023-10-09 14:20:00|3502.14|3502.14|3509.75|3509.75|3511.31|3511.31|3500.8|3500.8|0
1696861500000|2023-10-09 14:25:00|3509.65|3509.65|3507.13|3507.13|3510.58|3510.58|3506.49|3506.49|0
1696861800000|2023-10-09 14:30:00|3507.76|3507.76|3507.14|3507.14|3508.89|3508.89|3506.65|3506.65|0
1696862100000|2023-10-09 14:35:00|3505.87|3505.87|3504.1|3504.1|3505.87|3505.87|3503.14|3503.14|0
1696862400000|2023-10-09 14:40:00|3503.8|3503.8|3508.25|3508.25|3510.16|3510.16|3501.26|3501.26|0
1696862700000|2023-10-09 14:45:00|3506.98|3506.98|3503.42|3503.42|3508.25|3508.25|3503.42|3503.42|0
1696863000000|2023-10-09 14:50:00|3502.14|3502.14|3502.94|3502.94|3504.15|3504.15|3500.15|3500.15|0
1696863300000|2023-10-09 14:55:00|3501.67|3501.67|3502.48|3502.48|3504.21|3504.21|3500.67|3500.67|0
1696863600000|2023-10-09 15:00:00|3503.02|3503.02|3503.9|3503.9|3506.2|3506.2|3502.39|3502.39|0
1696863900000|2023-10-09 15:05:00|3505.17|3505.17|3503.04|3503.04|3505.17|3505.17|3502.14|3502.14|0
1696864200000|2023-10-09 15:10:00|3501.13|3501.13|3503.46|3503.46|3504.1|3504.1|3500.96|3500.96|0
1696864500000|2023-10-09 15:15:00|3502.83|3502.83|3506.8|3506.8|3506.8|3506.8|3502.83|3502.83|0
1696864800000|2023-10-09 15:20:00|3507.44|3507.44|3505.23|3505.23|3507.44|3507.44|3505.23|3505.23|0
1696865100000|2023-10-09 15:25:00|3504.59|3504.59|3505.76|3505.76|3505.76|3505.76|3503.32|3503.32|0
1696922100000|2023-10-10 07:15:00|3572.9|3572.9|3587.56|3587.56|3589.46|3589.46|3572.65|3572.65|0
1696922400000|2023-10-10 07:20:00|3588.83|3588.83|3585.57|3585.57|3591.71|3591.71|3585.57|3585.57|0
1696922700000|2023-10-10 07:25:00|3583.66|3583.66|3585.72|3585.72|3586.55|3586.55|3575.84|3575.84|0
1696923000000|2023-10-10 07:30:00|3587.63|3587.63|3593.28|3593.28|3593.28|3593.28|3587.63|3587.63|0
1696923300000|2023-10-10 07:35:00|3593.45|3593.45|3594.48|3594.48|3595.11|3595.11|3591.54|3591.54|0
1696923600000|2023-10-10 07:40:00|3595.11|3595.11|3594.33|3594.33|3597.85|3597.85|3594.33|3594.33|0
1696923900000|2023-10-10 07:45:00|3597.51|3597.51|3598.49|3598.49|3604.85|3604.85|3597.51|3597.51|0
1696924200000|2023-10-10 07:50:00|3597.22|3597.22|3592.03|3592.03|3597.85|3597.85|3592.03|3592.03|0
1696924500000|2023-10-10 07:55:00|3592.52|3592.52|3601.52|3601.52|3602.06|3602.06|3592.52|3592.52|0
1696924800000|2023-10-10 08:00:00|3599.62|3599.62|3601.27|3601.27|3602.06|3602.06|3597.61|3597.61|0
1696925100000|2023-10-10 08:05:00|3607|3607|3609.06|3609.06|3614.78|3614.78|3606.51|3606.51|0
1696925400000|2023-10-10 08:10:00|3609.69|3609.69|3623.35|3623.35|3628.15|3628.15|3609.59|3609.59|0
1696925700000|2023-10-10 08:15:00|3625.9|3625.9|3620.35|3620.35|3627.9|3627.9|3617.17|3617.17|0
1696926000000|2023-10-10 08:20:00|3622.89|3622.89|3631.16|3631.16|3631.16|3631.16|3622.89|3622.89|0
1696926300000|2023-10-10 08:25:00|3632.43|3632.43|3626.71|3626.71|3636.25|3636.25|3626.71|3626.71|0
1696926600000|2023-10-10 08:30:00|3629.25|3629.25|3629.25|3629.25|3629.25|3629.25|3626.71|3626.71|0
1696926900000|2023-10-10 08:35:00|3631.16|3631.16|3628.81|3628.81|3631.79|3631.79|3622.89|3622.89|0
1696927200000|2023-10-10 08:40:00|3627.54|3627.54|3625.57|3625.57|3628.17|3628.17|3624.49|3624.49|0
1696927500000|2023-10-10 08:45:00|3623.76|3623.76|3630.12|3630.12|3631.39|3631.39|3623.76|3623.76|0
1696927800000|2023-10-10 08:50:00|3629.48|3629.48|3632.22|3632.22|3632.22|3632.22|3629.48|3629.48|0
1696928100000|2023-10-10 08:55:00|3633.5|3633.5|3627.28|3627.28|3633.5|3633.5|3626.65|3626.65|0
1696928400000|2023-10-10 09:00:00|3624.74|3624.74|3621.39|3621.39|3626.01|3626.01|3620.75|3620.75|0
1696928700000|2023-10-10 09:05:00|3620.75|3620.75|3618.95|3618.95|3622.03|3622.03|3617.92|3617.92|0
1696929000000|2023-10-10 09:10:00|3619.58|3619.58|3620.22|3620.22|3621.49|3621.49|3619.58|3619.58|0
1696929300000|2023-10-10 09:15:00|3620.85|3620.85|3618.31|3618.31|3620.85|3620.85|3616.4|3616.4|0
1696929600000|2023-10-10 09:20:00|3620.22|3620.22|3628.68|3628.68|3630.88|3630.88|3620.22|3620.22|0
1696929900000|2023-10-10 09:25:00|3629.32|3629.32|3627.65|3627.65|3631.13|3631.13|3625.11|3625.11|0
1696930200000|2023-10-10 09:30:00|3627.02|3627.02|3625.01|3625.01|3627.65|3627.65|3621.93|3621.93|0
1696930500000|2023-10-10 09:35:00|3624.91|3624.91|3623.61|3623.61|3627.28|3627.28|3619.36|3619.36|0
1696930800000|2023-10-10 09:40:00|3623.91|3623.91|3628.36|3628.36|3629.63|3629.63|3623.91|3623.91|0
1696931100000|2023-10-10 09:45:00|3627.72|3627.72|3626.06|3626.06|3627.72|3627.72|3625.86|3625.86|0
1696931400000|2023-10-10 09:50:00|3627.33|3627.33|3629.87|3629.87|3630.51|3630.51|3627.33|3627.33|0
1696931700000|2023-10-10 09:55:00|3630.04|3630.04|3631.02|3631.02|3631.02|3631.02|3626.56|3626.56|0
1696932000000|2023-10-10 10:00:00|3631.51|3631.51|3630.07|3630.07|3631.51|3631.51|3628.16|3628.16|0
1696932300000|2023-10-10 10:05:00|3631.34|3631.34|3634.62|3634.62|3635.16|3635.16|3631.34|3631.34|0
1696932600000|2023-10-10 10:10:00|3634.32|3634.32|3630.51|3630.51|3636.87|3636.87|3629.24|3629.24|0
1696932900000|2023-10-10 10:15:00|3630.8|3630.8|3628.7|3628.7|3630.8|3630.8|3628.7|3628.7|0
1696933200000|2023-10-10 10:20:00|3629.97|3629.97|3631.34|3631.34|3632.61|3632.61|3629.77|3629.77|0
1696933500000|2023-10-10 10:25:00|3632.61|3632.61|3629.24|3629.24|3632.61|3632.61|3629.24|3629.24|0
1696933800000|2023-10-10 10:30:00|3630.51|3630.51|3634.13|3634.13|3634.62|3634.62|3630.51|3630.51|0
1696934100000|2023-10-10 10:35:00|3632.86|3632.86|3634.13|3634.13|3636.04|3636.04|3632.86|3632.86|0
1696934400000|2023-10-10 10:40:00|3634.42|3634.42|3639.61|3639.61|3640.88|3640.88|3633.15|3633.15|0
1696934700000|2023-10-10 10:45:00|3637.7|3637.7|3637.07|3637.07|3637.7|3637.7|3637.07|3637.07|0
1696935000000|2023-10-10 10:50:00|3638.97|3638.97|3639.07|3639.07|3639.71|3639.71|3638.97|3638.97|0
1696935300000|2023-10-10 10:55:00|3639.71|3639.71|3638.62|3638.62|3639.89|3639.89|3638.62|3638.62|0
1696935600000|2023-10-10 11:00:00|3639.25|3639.25|3641.36|3641.36|3641.36|3641.36|3639.25|3639.25|0
1696935900000|2023-10-10 11:05:00|3640.09|3640.09|3642.34|3642.34|3643.61|3643.61|3640.09|3640.09|0
1696936200000|2023-10-10 11:10:00|3641.07|3641.07|3638.18|3638.18|3641.07|3641.07|3637.21|3637.21|0
1696936500000|2023-10-10 11:15:00|3638.38|3638.38|3637.99|3637.99|3638.38|3638.38|3637.11|3637.11|0
1696936800000|2023-10-10 11:20:00|3640.53|3640.53|3636.55|3636.55|3641.17|3641.17|3635.28|3635.28|0
1696937100000|2023-10-10 11:25:00|3635.28|3635.28|3634.15|3634.15|3636.55|3636.55|3633.56|3633.56|0
1696937400000|2023-10-10 11:30:00|3634.79|3634.79|3640.02|3640.02|3640.51|3640.51|3634.79|3634.79|0
1696937700000|2023-10-10 11:35:00|3641.29|3641.29|3641|3641|3641.29|3641.29|3636.84|3636.84|0
1696938000000|2023-10-10 11:40:00|3641.39|3641.39|3640.12|3640.12|3641.39|3641.39|3638.84|3638.84|0
1696938300000|2023-10-10 11:45:00|3639.48|3639.48|3638.84|3638.84|3641.39|3641.39|3638.84|3638.84|0
1696938600000|2023-10-10 11:50:00|3639.21|3639.21|3632.05|3632.05|3639.21|3639.21|3632.05|3632.05|0
1696938900000|2023-10-10 11:55:00|3633.32|3633.32|3625.29|3625.29|3634.59|3634.59|3625.29|3625.29|0
1696939200000|2023-10-10 12:00:00|3624.66|3624.66|3624.18|3624.18|3626.09|3626.09|3623.89|3623.89|0
1696939500000|2023-10-10 12:05:00|3624.82|3624.82|3625.29|3625.29|3626.72|3626.72|3624.82|3624.82|0
1696939800000|2023-10-10 12:10:00|3626.56|3626.56|3627.69|3627.69|3630.87|3630.87|3626.56|3626.56|0
1696940100000|2023-10-10 12:15:00|3625.15|3625.15|3620.16|3620.16|3625.79|3625.79|3620.16|3620.16|0
1696940400000|2023-10-10 12:20:00|3620.8|3620.8|3622.56|3622.56|3624.47|3624.47|3619.72|3619.72|0
1696940700000|2023-10-10 12:25:00|3623.83|3623.83|3630.83|3630.83|3631.46|3631.46|3623.83|3623.83|0
1696941000000|2023-10-10 12:30:00|3630.19|3630.19|3627.01|3627.01|3630.19|3630.19|3627.01|3627.01|0
1696941300000|2023-10-10 12:35:00|3626.38|3626.38|3626.08|3626.08|3626.38|3626.38|3625.44|3625.44|0
1696941600000|2023-10-10 12:40:00|3624.17|3624.17|3624.71|3624.71|3627.79|3627.79|3624.17|3624.17|0
1696941900000|2023-10-10 12:45:00|3623.44|3623.44|3628.82|3628.82|3628.82|3628.82|3622.8|3622.8|0
1696942200000|2023-10-10 12:50:00|3630.09|3630.09|3638.12|3638.12|3640.03|3640.03|3630.09|3630.09|0
1696942500000|2023-10-10 12:55:00|3638.75|3638.75|3638.02|3638.02|3638.75|3638.75|3636.11|3636.11|0
1696942800000|2023-10-10 13:00:00|3637.38|3637.38|3638.31|3638.31|3638.66|3638.66|3635.48|3635.48|0
1696943100000|2023-10-10 13:05:00|3637.68|3637.68|3637.82|3637.82|3639.59|3639.59|3635.77|3635.77|0
1696943400000|2023-10-10 13:10:00|3639.73|3639.73|3644.38|3644.38|3645.65|3645.65|3639.73|3639.73|0
1696943700000|2023-10-10 13:15:00|3645.65|3645.65|3643.33|3643.33|3645.65|3645.65|3643.24|3643.24|0
1696944000000|2023-10-10 13:20:00|3644.61|3644.61|3642.15|3642.15|3647.51|3647.51|3642.15|3642.15|0
1696944300000|2023-10-10 13:25:00|3643.42|3643.42|3644.79|3644.79|3644.79|3644.79|3643.42|3643.42|0
1696944600000|2023-10-10 13:30:00|3646.06|3646.06|3635.51|3635.51|3650.56|3650.56|3635.51|3635.51|0
1696944900000|2023-10-10 13:35:00|3635.42|3635.42|3635.39|3635.39|3639.4|3639.4|3634.14|3634.14|0
1696945200000|2023-10-10 13:40:00|3634.11|3634.11|3636.81|3636.81|3640.18|3640.18|3634.11|3634.11|0
1696945500000|2023-10-10 13:45:00|3635.54|3635.54|3637.74|3637.74|3639.99|3639.99|3633.43|3633.43|0
1696945800000|2023-10-10 13:50:00|3637.91|3637.91|3639.02|3639.02|3640.39|3640.39|3637.6|3637.6|0
1696946100000|2023-10-10 13:55:00|3638.38|3638.38|3647.29|3647.29|3647.29|3647.29|3638.19|3638.19|0
1696946400000|2023-10-10 14:00:00|3648.56|3648.56|3650.68|3650.68|3652.77|3652.77|3648.56|3648.56|0
1696946700000|2023-10-10 14:05:00|3649.4|3649.4|3649.11|3649.11|3649.4|3649.4|3644.12|3644.12|0
1696947000000|2023-10-10 14:10:00|3650.38|3650.38|3651.82|3651.82|3651.82|3651.82|3650.38|3650.38|0
1696947300000|2023-10-10 14:15:00|3652.02|3652.02|3654.46|3654.46|3656.13|3656.13|3652.02|3652.02|0
1696947600000|2023-10-10 14:20:00|3653.19|3653.19|3658.48|3658.48|3659.75|3659.75|3652.02|3652.02|0
1696947900000|2023-10-10 14:25:00|3658.38|3658.38|3657.68|3657.68|3658.66|3658.66|3657.19|3657.19|0
1696948200000|2023-10-10 14:30:00|3658.95|3658.95|3661.13|3661.13|3661.33|3661.33|3655.36|3655.36|0
1696948500000|2023-10-10 14:35:00|3662.41|3662.41|3660.94|3660.94|3663.97|3663.97|3660.94|3660.94|0
1696948800000|2023-10-10 14:40:00|3659.66|3659.66|3657.22|3657.22|3659.66|3659.66|3657.22|3657.22|0
1696949100000|2023-10-10 14:45:00|3656.92|3656.92|3653.28|3653.28|3656.92|3656.92|3652|3652|0
1696949400000|2023-10-10 14:50:00|3653.47|3653.47|3659.47|3659.47|3659.47|3659.47|3653.47|3653.47|0
1696949700000|2023-10-10 14:55:00|3659.37|3659.37|3658.1|3658.1|3659.37|3659.37|3655.39|3655.39|0
1696950000000|2023-10-10 15:00:00|3658|3658|3656.8|3656.8|3658|3658|3656.63|3656.63|0
1696950300000|2023-10-10 15:05:00|3658.07|3658.07|3662.28|3662.28|3666.09|3666.09|3658.07|3658.07|0
1696950600000|2023-10-10 15:10:00|3662.08|3662.08|3665.6|3665.6|3665.6|3665.6|3662.08|3662.08|0
1696950900000|2023-10-10 15:15:00|3665.78|3665.78|3665.19|3665.19|3667.8|3667.8|3663.82|3663.82|0
1696951200000|2023-10-10 15:20:00|3665.09|3665.09|3667.27|3667.27|3667.27|3667.27|3664.72|3664.72|0
1696951500000|2023-10-10 15:25:00|3667.08|3667.08|3667.63|3667.63|3669.7|3669.7|3665.71|3665.71|0
1697008500000|2023-10-11 07:15:00|3655.77|3655.77|3668.39|3668.39|3668.39|3668.39|3654.69|3654.69|0
1697008800000|2023-10-11 07:20:00|3665.84|3665.84|3664.16|3664.16|3668.39|3668.39|3660.76|3660.76|0
1697009100000|2023-10-11 07:25:00|3666.71|3666.71|3667|3667|3667|3667|3666.71|3666.71|0
1697009400000|2023-10-11 07:30:00|3670.82|3670.82|3673.36|3673.36|3673.36|3673.36|3668.27|3668.27|0
1697009700000|2023-10-11 07:35:00|3669.55|3669.55|3665.44|3665.44|3669.55|3669.55|3665.44|3665.44|0
1697010000000|2023-10-11 07:40:00|3665.62|3665.62|3669.92|3669.92|3669.92|3669.92|3665.62|3665.62|0
1697010300000|2023-10-11 07:45:00|3667.38|3667.38|3667.56|3667.56|3667.56|3667.56|3665.02|3665.02|0
1697010600000|2023-10-11 07:50:00|3668.84|3668.84|3663.38|3663.38|3670.11|3670.11|3663.38|3663.38|0
1697010900000|2023-10-11 07:55:00|3660.84|3660.84|3661.16|3661.16|3662.14|3662.14|3657.83|3657.83|0
1697011200000|2023-10-11 08:00:00|3661.06|3661.06|3663.73|3663.73|3666.28|3666.28|3658.35|3658.35|0
1697011500000|2023-10-11 08:05:00|3662.46|3662.46|3656.1|3656.1|3663.73|3663.73|3656.1|3656.1|0
1697011800000|2023-10-11 08:10:00|3658.64|3658.64|3657.08|3657.08|3660.89|3660.89|3657.08|3657.08|0
1697012100000|2023-10-11 08:15:00|3651.99|3651.99|3659.82|3659.82|3659.82|3659.82|3651.99|3651.99|0
1697012400000|2023-10-11 08:20:00|3662.36|3662.36|3658.18|3658.18|3663.63|3663.63|3658.18|3658.18|0
1697012700000|2023-10-11 08:25:00|3659.45|3659.45|3658.08|3658.08|3659.45|3659.45|3656.52|3656.52|0
1697013000000|2023-10-11 08:30:00|3651.72|3651.72|3655.54|3655.54|3655.54|3655.54|3651.72|3651.72|0
1697013300000|2023-10-11 08:35:00|3656.81|3656.81|3660.92|3660.92|3660.92|3660.92|3656.81|3656.81|0
1697013600000|2023-10-11 08:40:00|3659.65|3659.65|3658.38|3658.38|3662.19|3662.19|3658.38|3658.38|0
1697013900000|2023-10-11 08:45:00|3659.65|3659.65|3658.38|3658.38|3659.65|3659.65|3658.38|3658.38|0
1697014200000|2023-10-11 08:50:00|3655.83|3655.83|3654.56|3654.56|3655.83|3655.83|3654.56|3654.56|0
1697014500000|2023-10-11 08:55:00|3655.83|3655.83|3651.92|3651.92|3655.83|3655.83|3651.84|3651.84|0
1697014800000|2023-10-11 09:00:00|3648.1|3648.1|3649.77|3649.77|3652.31|3652.31|3646.83|3646.83|0
1697015100000|2023-10-11 09:05:00|3649.47|3649.47|3648.01|3648.01|3650.55|3650.55|3646.44|3646.44|0
1697015400000|2023-10-11 09:10:00|3649.28|3649.28|3651.82|3651.82|3651.82|3651.82|3649.28|3649.28|0
1697015700000|2023-10-11 09:15:00|3651.64|3651.64|3651.64|3651.64|3651.64|3651.64|3649.1|3649.1|0
1697016000000|2023-10-11 09:20:00|3650.37|3650.37|3652.73|3652.73|3652.73|3652.73|3650.18|3650.18|0
1697016300000|2023-10-11 09:25:00|3654|3654|3651.85|3651.85|3655.27|3655.27|3651.85|3651.85|0
1697016600000|2023-10-11 09:30:00|3653.12|3653.12|3655.47|3655.47|3655.47|3655.47|3652.93|3652.93|0
1697016900000|2023-10-11 09:35:00|3656.74|3656.74|3654.88|3654.88|3656.74|3656.74|3654.88|3654.88|0
1697017200000|2023-10-11 09:40:00|3656.15|3656.15|3658.79|3658.79|3658.79|3658.79|3656.15|3656.15|0
1697017500000|2023-10-11 09:45:00|3661.34|3661.34|3663.33|3663.33|3663.88|3663.88|3660.79|3660.79|0
1697017800000|2023-10-11 09:50:00|3663.7|3663.7|3661.24|3661.24|3663.88|3663.88|3661.24|3661.24|0
1697018100000|2023-10-11 09:55:00|3658.7|3658.7|3652.98|3652.98|3658.99|3658.99|3651.71|3651.71|0
1697018400000|2023-10-11 10:00:00|3654.25|3654.25|3654.25|3654.25|3656.8|3656.8|3654.25|3654.25|0
1697018700000|2023-10-11 10:05:00|3655.52|3655.52|3655.69|3655.69|3655.69|3655.69|3654.25|3654.25|0
1697019000000|2023-10-11 10:10:00|3654.42|3654.42|3654.42|3654.42|3654.42|3654.42|3654.42|3654.42|0
1697019300000|2023-10-11 10:15:00|3655.69|3655.69|3654.42|3654.42|3655.69|3655.69|3654.42|3654.42|0
1697019600000|2023-10-11 10:20:00|3653.15|3653.15|3658.23|3658.23|3658.23|3658.23|3653.15|3653.15|0
1697019900000|2023-10-11 10:25:00|3659.51|3659.51|3659.51|3659.51|3659.51|3659.51|3659.51|3659.51|0
1697020200000|2023-10-11 10:30:00|3658.23|3658.23|3656.96|3656.96|3658.23|3658.23|3656.96|3656.96|0
1697020500000|2023-10-11 10:35:00|3658.23|3658.23|3659.51|3659.51|3659.51|3659.51|3658.23|3658.23|0
1697020800000|2023-10-11 10:40:00|3660.78|3660.78|3660.78|3660.78|3660.78|3660.78|3660.78|3660.78|0
1697021100000|2023-10-11 10:45:00|3659.51|3659.51|3654.42|3654.42|3659.51|3659.51|3654.42|3654.42|0
1697021400000|2023-10-11 10:50:00|3653.15|3653.15|3651.68|3651.68|3653.15|3653.15|3649.13|3649.13|0
1697021700000|2023-10-11 10:55:00|3651.78|3651.78|3651.78|3651.78|3653.05|3653.05|3651.78|3651.78|0
1697022000000|2023-10-11 11:00:00|3647.96|3647.96|3653.05|3653.05|3654.32|3654.32|3647.96|3647.96|0
1697022300000|2023-10-11 11:05:00|3654.32|3654.32|3656.28|3656.28|3656.28|3656.28|3654.32|3654.32|0
1697022600000|2023-10-11 11:10:00|3655.01|3655.01|3653.74|3653.74|3655.01|3655.01|3653.74|3653.74|0
1697022900000|2023-10-11 11:15:00|3652.46|3652.46|3651.56|3651.56|3652.46|3652.46|3649.92|3649.92|0
1697023200000|2023-10-11 11:20:00|3646.47|3646.47|3649.11|3649.11|3649.11|3649.11|3645.29|3645.29|0
1697023500000|2023-10-11 11:25:00|3649.31|3649.31|3651.56|3651.56|3652.15|3652.15|3649.31|3649.31|0
1697023800000|2023-10-11 11:30:00|3654.1|3654.1|3652.83|3652.83|3654.1|3654.1|3652.83|3652.83|0
1697024100000|2023-10-11 11:35:00|3651.56|3651.56|3651.56|3651.56|3651.56|3651.56|3651.56|3651.56|0
1697024400000|2023-10-11 11:40:00|3649.01|3649.01|3649.01|3649.01|3649.01|3649.01|3649.01|3649.01|0
1697024700000|2023-10-11 11:45:00|3649.11|3649.11|3654.2|3654.2|3654.2|3654.2|3649.11|3649.11|0
1697025000000|2023-10-11 11:50:00|3654|3654|3654|3654|3654|3654|3654|3654|0
1697025300000|2023-10-11 11:55:00|3652.73|3652.73|3651.16|3651.16|3652.73|3652.73|3651.16|3651.16|0
1697025600000|2023-10-11 12:00:00|3649.89|3649.89|3649.71|3649.71|3649.89|3649.89|3649.71|3649.71|0
1697025900000|2023-10-11 12:05:00|3652.25|3652.25|3654.54|3654.54|3654.54|3654.54|3652.25|3652.25|0
1697026200000|2023-10-11 12:10:00|3654.88|3654.88|3652|3652|3654.88|3654.88|3652|3652|0
1697026500000|2023-10-11 12:15:00|3654.54|3654.54|3650.73|3650.73|3654.54|3654.54|3650.73|3650.73|0
1697026800000|2023-10-11 12:20:00|3652|3652|3653.14|3653.14|3653.27|3653.27|3652|3652|0
1697027100000|2023-10-11 12:25:00|3652.98|3652.98|3651.71|3651.71|3652.98|3652.98|3651.71|3651.71|0
1697027400000|2023-10-11 12:30:00|3652.98|3652.98|3651.03|3651.03|3652.98|3652.98|3649.16|3649.16|0
1697027700000|2023-10-11 12:35:00|3652.3|3652.3|3646.82|3646.82|3652.3|3652.3|3646.82|3646.82|0
1697028000000|2023-10-11 12:40:00|3646.66|3646.66|3646.66|3646.66|3646.66|3646.66|3644.11|3644.11|0
1697028300000|2023-10-11 12:45:00|3645.38|3645.38|3647.83|3647.83|3647.83|3647.83|3644.01|3644.01|0
1697028600000|2023-10-11 12:50:00|3646.56|3646.56|3649.5|3649.5|3649.5|3649.5|3646.56|3646.56|0
1697028900000|2023-10-11 12:55:00|3649.4|3649.4|3651.06|3651.06|3651.94|3651.94|3649.4|3649.4|0
1697029200000|2023-10-11 13:00:00|3650.66|3650.66|3650.96|3650.96|3650.96|3650.96|3649.69|3649.69|0
1697029500000|2023-10-11 13:05:00|3652.23|3652.23|3652.37|3652.37|3653.64|3653.64|3652.03|3652.03|0
1697029800000|2023-10-11 13:10:00|3651.87|3651.87|3648.65|3648.65|3652.46|3652.46|3648.65|3648.65|0
1697030100000|2023-10-11 13:15:00|3649.92|3649.92|3646.1|3646.1|3649.92|3649.92|3644.83|3644.83|0
1697030700000|2023-10-11 13:25:00|3647.38|3647.38|3647.57|3647.57|3651.19|3651.19|3647.38|3647.38|0
1697031000000|2023-10-11 13:30:00|3648.84|3648.84|3654.52|3654.52|3657.06|3657.06|3648.84|3648.84|0
1697031300000|2023-10-11 13:35:00|3655.79|3655.79|3660.59|3660.59|3662.44|3662.44|3655.79|3655.79|0
1697031600000|2023-10-11 13:40:00|3659.32|3659.32|3660.21|3660.21|3660.21|3660.21|3656.77|3656.77|0
1697031900000|2023-10-11 13:45:00|3661.48|3661.48|3661.29|3661.29|3665.3|3665.3|3660.01|3660.01|0
1697032200000|2023-10-11 13:50:00|3660.01|3660.01|3662.26|3662.26|3662.26|3662.26|3653.46|3653.46|0
1697032500000|2023-10-11 13:55:00|3663.53|3663.53|3661.97|3661.97|3667.35|3667.35|3661.77|3661.77|0
1697032800000|2023-10-11 14:00:00|3660.7|3660.7|3660.6|3660.6|3663.14|3663.14|3659.13|3659.13|0
1697033100000|2023-10-11 14:05:00|3661.87|3661.87|3661.7|3661.7|3663.14|3663.14|3659.16|3659.16|0
1697033400000|2023-10-11 14:10:00|3662.97|3662.97|3660.75|3660.75|3662.97|3662.97|3660.75|3660.75|0
1697033700000|2023-10-11 14:15:00|3660.65|3660.65|3661.92|3661.92|3661.92|3661.92|3660.55|3660.55|0
1697034000000|2023-10-11 14:20:00|3660.65|3660.65|3660.45|3660.45|3664.63|3664.63|3660.45|3660.45|0
1697034300000|2023-10-11 14:25:00|3657.91|3657.91|3660.45|3660.45|3660.45|3660.45|3657.91|3657.91|0
1697034600000|2023-10-11 14:30:00|3660.36|3660.36|3658.43|3658.43|3660.36|3660.36|3658.43|3658.43|0
1697034900000|2023-10-11 14:35:00|3657.15|3657.15|3656.89|3656.89|3659.63|3659.63|3655.62|3655.62|0
1697035200000|2023-10-11 14:40:00|3658.16|3658.16|3660.06|3660.06|3661.04|3661.04|3658.16|3658.16|0
1697035500000|2023-10-11 14:45:00|3658.79|3658.79|3656.26|3656.26|3658.79|3658.79|3656.24|3656.24|0
1697035800000|2023-10-11 14:50:00|3657.53|3657.53|3662.88|3662.88|3664.35|3664.35|3657.53|3657.53|0
1697036100000|2023-10-11 14:55:00|3664.16|3664.16|3667.09|3667.09|3667.09|3667.09|3662.88|3662.88|0
1697036400000|2023-10-11 15:00:00|3668.37|3668.37|3667.19|3667.19|3669.64|3669.64|3665.82|3665.82|0
1697036700000|2023-10-11 15:05:00|3668.46|3668.46|3665.43|3665.43|3668.46|3668.46|3665.43|3665.43|0
1697037000000|2023-10-11 15:10:00|3666.7|3666.7|3663.96|3663.96|3667|3667|3663.96|3663.96|0
1697037300000|2023-10-11 15:15:00|3664.06|3664.06|3659.71|3659.71|3664.06|3664.06|3658.44|3658.44|0
1697037600000|2023-10-11 15:20:00|3658.44|3658.44|3655.6|3655.6|3658.44|3658.44|3655.6|3655.6|0
1697037900000|2023-10-11 15:25:00|3654.33|3654.33|3657.05|3657.05|3659|3659|3654.33|3654.33|0
1697094900000|2023-10-12 07:15:00|3686.53|3686.53|3685.26|3685.26|3686.53|3686.53|3682.71|3682.71|0
1697095200000|2023-10-12 07:20:00|3686.53|3686.53|3683.49|3683.49|3686.53|3686.53|3683.49|3683.49|0
1697095500000|2023-10-12 07:25:00|3682.21|3682.21|3673.67|3673.67|3682.21|3682.21|3673.18|3673.18|0
1697095800000|2023-10-12 07:30:00|3674.95|3674.95|3676.22|3676.22|3678.76|3678.76|3674.95|3674.95|0
1697096100000|2023-10-12 07:35:00|3675.73|3675.73|3679.64|3679.64|3679.64|3679.64|3675.63|3675.63|0
1697096400000|2023-10-12 07:40:00|3679.47|3679.47|3676.76|3676.76|3679.47|3679.47|3675.49|3675.49|0
1697096700000|2023-10-12 07:45:00|3679.31|3679.31|3678.98|3678.98|3680.75|3680.75|3678.98|3678.98|0
1697097000000|2023-10-12 07:50:00|3680.25|3680.25|3677.71|3677.71|3680.25|3680.25|3676.44|3676.44|0
1697097300000|2023-10-12 07:55:00|3678.98|3678.98|3678.98|3678.98|3680.25|3680.25|3678.98|3678.98|0
1697097600000|2023-10-12 08:00:00|3680.25|3680.25|3681.36|3681.36|3681.53|3681.53|3680.25|3680.25|0
1697097900000|2023-10-12 08:05:00|3683.9|3683.9|3689.78|3689.78|3689.78|3689.78|3683.9|3683.9|0
1697098200000|2023-10-12 08:10:00|3689.61|3689.61|3686.97|3686.97|3690.88|3690.88|3686.97|3686.97|0
1697098500000|2023-10-12 08:15:00|3685.7|3685.7|3686.72|3686.72|3686.72|3686.72|3683.15|3683.15|0
1697098800000|2023-10-12 08:20:00|3689.26|3689.26|3687.99|3687.99|3689.26|3689.26|3686.72|3686.72|0
1697099100000|2023-10-12 08:25:00|3689.26|3689.26|3694.78|3694.78|3701.34|3701.34|3689.26|3689.26|0
1697099400000|2023-10-12 08:30:00|3696.05|3696.05|3700.56|3700.56|3700.56|3700.56|3696.05|3696.05|0
1697099700000|2023-10-12 08:35:00|3701.83|3701.83|3694.27|3694.27|3701.83|3701.83|3691.56|3691.56|0
1697100000000|2023-10-12 08:40:00|3692.99|3692.99|3698.57|3698.57|3698.57|3698.57|3692.99|3692.99|0
1697100300000|2023-10-12 08:45:00|3698.74|3698.74|3698.44|3698.44|3700.01|3700.01|3697.17|3697.17|0
1697100600000|2023-10-12 08:50:00|3697.17|3697.17|3702.43|3702.43|3702.43|3702.43|3697.17|3697.17|0
1697100900000|2023-10-12 08:55:00|3703.7|3703.7|3708.79|3708.79|3708.79|3708.79|3702.25|3702.25|0
1697101200000|2023-10-12 09:00:00|3709.48|3709.48|3710.75|3710.75|3712.02|3712.02|3709.48|3709.48|0
1697101500000|2023-10-12 09:05:00|3712.02|3712.02|3708.93|3708.93|3712.02|3712.02|3708.93|3708.93|0
1697101800000|2023-10-12 09:10:00|3708.83|3708.83|3708.83|3708.83|3708.83|3708.83|3706.29|3706.29|0
1697102100000|2023-10-12 09:15:00|3708.67|3708.67|3708.5|3708.5|3711.04|3711.04|3708.33|3708.33|0
1697102400000|2023-10-12 09:20:00|3709.77|3709.77|3708.5|3708.5|3709.77|3709.77|3708.5|3708.5|0
1697102700000|2023-10-12 09:25:00|3708.33|3708.33|3704.42|3704.42|3708.33|3708.33|3704.42|3704.42|0
1697103000000|2023-10-12 09:30:00|3705.69|3705.69|3708.24|3708.24|3708.24|3708.24|3705.69|3705.69|0
1697103300000|2023-10-12 09:35:00|3710.78|3710.78|3709.05|3709.05|3710.78|3710.78|3708.95|3708.95|0
1697103600000|2023-10-12 09:40:00|3709.41|3709.41|3709.41|3709.41|3709.41|3709.41|3709.41|3709.41|0
1697103900000|2023-10-12 09:45:00|3709.59|3709.59|3713.21|3713.21|3715.95|3715.95|3709.49|3709.49|0
1697104200000|2023-10-12 09:50:00|3711.94|3711.94|3708.81|3708.81|3711.94|3711.94|3708.81|3708.81|0
1697104500000|2023-10-12 09:55:00|3710.08|3710.08|3704.7|3704.7|3710.08|3710.08|3704.7|3704.7|0
1697104800000|2023-10-12 10:00:00|3703.42|3703.42|3702.25|3702.25|3703.42|3703.42|3700.88|3700.88|0
1697105100000|2023-10-12 10:05:00|3699.71|3699.71|3699.71|3699.71|3699.71|3699.71|3698.43|3698.43|0
1697105400000|2023-10-12 10:10:00|3695.89|3695.89|3698.15|3698.15|3699.61|3699.61|3695.89|3695.89|0
1697105700000|2023-10-12 10:15:00|3699.43|3699.43|3698.06|3698.06|3699.52|3699.52|3698.06|3698.06|0
1697106000000|2023-10-12 10:20:00|3699.33|3699.33|3699.33|3699.33|3699.33|3699.33|3699.33|3699.33|0
1697106300000|2023-10-12 10:25:00|3698.06|3698.06|3695.68|3695.68|3698.06|3698.06|3695.51|3695.51|0
1697106600000|2023-10-12 10:30:00|3694.41|3694.41|3692.62|3692.62|3694.79|3694.79|3692.42|3692.42|0
1697106900000|2023-10-12 10:35:00|3692.8|3692.8|3695.1|3695.1|3696.37|3696.37|3692.8|3692.8|0
1697107200000|2023-10-12 10:40:00|3695.26|3695.26|3695.26|3695.26|3696.54|3696.54|3695.26|3695.26|0
1697107500000|2023-10-12 10:45:00|3695.63|3695.63|3693.42|3693.42|3695.96|3695.96|3693.42|3693.42|0
1697107800000|2023-10-12 10:50:00|3693.81|3693.81|3693.98|3693.98|3694.6|3694.6|3693.23|3693.23|0
1697108100000|2023-10-12 10:55:00|3693.82|3693.82|3693.42|3693.42|3693.82|3693.82|3693.42|3693.42|0
1697108400000|2023-10-12 11:00:00|3692.15|3692.15|3692.78|3692.78|3693.26|3693.26|3690.71|3690.71|0
1697108700000|2023-10-12 11:05:00|3691.51|3691.51|3688.96|3688.96|3691.51|3691.51|3687.69|3687.69|0
1697109000000|2023-10-12 11:10:00|3688.47|3688.47|3689.48|3689.48|3689.58|3689.58|3688.31|3688.31|0
1697109300000|2023-10-12 11:15:00|3690.75|3690.75|3682.92|3682.92|3690.75|3690.75|3682.92|3682.92|0
1697109600000|2023-10-12 11:20:00|3681.65|3681.65|3681.65|3681.65|3681.65|3681.65|3681.65|3681.65|0
1697109900000|2023-10-12 11:25:00|3682.92|3682.92|3681.46|3681.46|3684.2|3684.2|3681.46|3681.46|0
1697110200000|2023-10-12 11:30:00|3681.36|3681.36|3677.8|3677.8|3681.36|3681.36|3677.8|3677.8|0
1697110500000|2023-10-12 11:35:00|3677.64|3677.64|3678.91|3678.91|3678.91|3678.91|3677.47|3677.47|0
1697110800000|2023-10-12 11:40:00|3680.18|3680.18|3680.18|3680.18|3681.45|3681.45|3678.91|3678.91|0
1697111400000|2023-10-12 11:50:00|3681.45|3681.45|3680.6|3680.6|3682.17|3682.17|3680.6|3680.6|0
1697111700000|2023-10-12 11:55:00|3680.7|3680.7|3683.24|3683.24|3684.51|3684.51|3680.7|3680.7|0
1697112000000|2023-10-12 12:00:00|3681.97|3681.97|3680.5|3680.5|3681.97|3681.97|3680.5|3680.5|0
1697112300000|2023-10-12 12:05:00|3681.77|3681.77|3685.69|3685.69|3686.96|3686.96|3681.77|3681.77|0
1697112600000|2023-10-12 12:10:00|3686.96|3686.96|3687.13|3687.13|3687.13|3687.13|3685.86|3685.86|0
1697112900000|2023-10-12 12:15:00|3685.86|3685.86|3687.13|3687.13|3687.13|3687.13|3685.86|3685.86|0
1697113200000|2023-10-12 12:20:00|3688.4|3688.4|3686.82|3686.82|3688.58|3688.58|3686.82|3686.82|0
1697113500000|2023-10-12 12:25:00|3685.55|3685.55|3689.21|3689.21|3689.21|3689.21|3685.55|3685.55|0
1697113800000|2023-10-12 12:30:00|3686.67|3686.67|3678.56|3678.56|3686.67|3686.67|3678.56|3678.56|0
1697114100000|2023-10-12 12:35:00|3678.16|3678.16|3675.09|3675.09|3679.24|3679.24|3673.82|3673.82|0
1697114400000|2023-10-12 12:40:00|3676.36|3676.36|3679.84|3679.84|3679.84|3679.84|3673.48|3673.48|0
1697114700000|2023-10-12 12:45:00|3682.39|3682.39|3687.67|3687.67|3687.97|3687.97|3682.39|3682.39|0
1697115000000|2023-10-12 12:50:00|3685.13|3685.13|3678.47|3678.47|3685.13|3685.13|3678.47|3678.47|0
1697115300000|2023-10-12 12:55:00|3678.38|3678.38|3673.79|3673.79|3678.38|3678.38|3673.79|3673.79|0
1697115600000|2023-10-12 13:00:00|3673.62|3673.62|3672.74|3672.74|3674.01|3674.01|3671.47|3671.47|0
1697115900000|2023-10-12 13:05:00|3672.58|3672.58|3668.76|3668.76|3672.58|3672.58|3668.76|3668.76|0
1697116200000|2023-10-12 13:10:00|3667.49|3667.49|3664.48|3664.48|3667.49|3667.49|3664.48|3664.48|0
1697116500000|2023-10-12 13:15:00|3665.75|3665.75|3664.48|3664.48|3665.75|3665.75|3661.94|3661.94|0
1697116800000|2023-10-12 13:20:00|3664.68|3664.68|3665.95|3665.95|3665.95|3665.95|3662.14|3662.14|0
1697117100000|2023-10-12 13:25:00|3666.12|3666.12|3666.12|3666.12|3668.66|3668.66|3666.12|3666.12|0
1697117400000|2023-10-12 13:30:00|3664.85|3664.85|3661.62|3661.62|3666.12|3666.12|3661.62|3661.62|0
1697117700000|2023-10-12 13:35:00|3661.42|3661.42|3662.68|3662.68|3664.15|3664.15|3661.42|3661.42|0
1697118000000|2023-10-12 13:40:00|3658.86|3658.86|3654.8|3654.8|3658.86|3658.86|3653.69|3653.69|0
1697118300000|2023-10-12 13:45:00|3656.07|3656.07|3653.46|3653.46|3656.17|3656.17|3653.46|3653.46|0
1697118600000|2023-10-12 13:50:00|3654.73|3654.73|3654.93|3654.93|3659.14|3659.14|3654.73|3654.73|0
1697118900000|2023-10-12 13:55:00|3656.2|3656.2|3656.1|3656.1|3657.47|3657.47|3654.83|3654.83|0
1697119200000|2023-10-12 14:00:00|3653.56|3653.56|3655.77|3655.77|3655.94|3655.94|3648.3|3648.3|0
1697119500000|2023-10-12 14:05:00|3655.87|3655.87|3658.71|3658.71|3659.98|3659.98|3655.87|3655.87|0
1697119800000|2023-10-12 14:10:00|3657.43|3657.43|3656.16|3656.16|3661.25|3661.25|3656.16|3656.16|0
1697120100000|2023-10-12 14:15:00|3656.33|3656.33|3656.58|3656.58|3656.58|3656.58|3651.39|3651.39|0
1697120400000|2023-10-12 14:20:00|3655.31|3655.31|3658.02|3658.02|3658.02|3658.02|3654.04|3654.04|0
1697120700000|2023-10-12 14:25:00|3656.75|3656.75|3658.31|3658.31|3660.36|3660.36|3656.65|3656.65|0
1697121000000|2023-10-12 14:30:00|3658.48|3658.48|3660.94|3660.94|3661.04|3661.04|3657.04|3657.04|0
1697121300000|2023-10-12 14:35:00|3659.67|3659.67|3659.65|3659.65|3663.4|3663.4|3659.49|3659.49|0
1697121600000|2023-10-12 14:40:00|3659.82|3659.82|3656.87|3656.87|3659.82|3659.82|3656.87|3656.87|0
1697121900000|2023-10-12 14:45:00|3656.97|3656.97|3662.14|3662.14|3664.69|3664.69|3656.97|3656.97|0
1697122200000|2023-10-12 14:50:00|3661.96|3661.96|3659.05|3659.05|3661.96|3661.96|3659.05|3659.05|0
1697122500000|2023-10-12 14:55:00|3658.89|3658.89|3662.5|3662.5|3662.5|3662.5|3658.69|3658.69|0
1697122800000|2023-10-12 15:00:00|3659.96|3659.96|3658.72|3658.72|3660.32|3660.32|3655.98|3655.98|0
1697123100000|2023-10-12 15:05:00|3659.99|3659.99|3658.52|3658.52|3659.99|3659.99|3654.71|3654.71|0
1697123400000|2023-10-12 15:10:00|3659.01|3659.01|3660.41|3660.41|3660.58|3660.58|3657.58|3657.58|0
1697123700000|2023-10-12 15:15:00|3659.14|3659.14|3657.52|3657.52|3659.24|3659.24|3657.52|3657.52|0
1697124000000|2023-10-12 15:20:00|3656.25|3656.25|3657.14|3657.14|3658.51|3658.51|3655.77|3655.77|0
1697124300000|2023-10-12 15:25:00|3655.87|3655.87|3656.67|3656.67|3658.55|3658.55|3655.58|3655.58|0
1697181300000|2023-10-13 07:15:00|3641.36|3641.36|3637.54|3637.54|3641.36|3641.36|3635|3635|0
1697181600000|2023-10-13 07:20:00|3636.27|3636.27|3643.16|3643.16|3643.16|3643.16|3636.27|3636.27|0
1697181900000|2023-10-13 07:25:00|3644.44|3644.44|3641.89|3641.89|3644.44|3644.44|3641.89|3641.89|0
1697182200000|2023-10-13 07:30:00|3645.71|3645.71|3635.7|3635.7|3645.71|3645.71|3633.16|3633.16|0
1697182500000|2023-10-13 07:35:00|3634.43|3634.43|3634.62|3634.62|3634.62|3634.62|3629.34|3629.34|0
1697182800000|2023-10-13 07:40:00|3634.29|3634.29|3633.22|3633.22|3636.06|3636.06|3633.02|3633.02|0
1697183100000|2023-10-13 07:45:00|3634.5|3634.5|3630.21|3630.21|3634.5|3634.5|3630.04|3630.04|0
1697183400000|2023-10-13 07:50:00|3630.57|3630.57|3631.83|3631.83|3633.07|3633.07|3629.89|3629.89|0
1697183700000|2023-10-13 07:55:00|3636.28|3636.28|3633.1|3633.1|3636.28|3636.28|3631.83|3631.83|0
1697184000000|2023-10-13 08:00:00|3636.28|3636.28|3637.89|3637.89|3638.22|3638.22|3636.28|3636.28|0
1697184600000|2023-10-13 08:10:00|3635.34|3635.34|3636.62|3636.62|3636.62|3636.62|3634.71|3634.71|0
1697184900000|2023-10-13 08:15:00|3634.71|3634.71|3633.27|3633.27|3637.89|3637.89|3633.27|3633.27|0
1697185200000|2023-10-13 08:20:00|3632|3632|3628.48|3628.48|3632|3632|3628.48|3628.48|0
1697185500000|2023-10-13 08:25:00|3625.31|3625.31|3626.43|3626.43|3626.43|3626.43|3621.97|3621.97|0
1697185800000|2023-10-13 08:30:00|3627.7|3627.7|3626.59|3626.59|3627.7|3627.7|3626.43|3626.43|0
1697186100000|2023-10-13 08:35:00|3626.4|3626.4|3625.97|3625.97|3630.21|3630.21|3625.17|3625.17|0
1697186400000|2023-10-13 08:40:00|3625.64|3625.64|3623.44|3623.44|3625.64|3625.64|3621.82|3621.82|0
1697186700000|2023-10-13 08:45:00|3622.8|3622.8|3623.77|3623.77|3624.07|3624.07|3622.6|3622.6|0
1697187000000|2023-10-13 08:50:00|3618.68|3618.68|3621.32|3621.32|3621.96|3621.96|3617.68|3617.68|0
1697187300000|2023-10-13 08:55:00|3620.05|3620.05|3618.78|3618.78|3620.69|3620.69|3618.78|3618.78|0
1697187600000|2023-10-13 09:00:00|3614.33|3614.33|3614.06|3614.06|3616.24|3616.24|3614.06|3614.06|0
1697187900000|2023-10-13 09:05:00|3612.79|3612.79|3611.52|3611.52|3612.79|3612.79|3611.52|3611.52|0
1697188200000|2023-10-13 09:10:00|3613.43|3613.43|3613.72|3613.72|3613.9|3613.9|3613.26|3613.26|0
1697188500000|2023-10-13 09:15:00|3609.26|3609.26|3605.96|3605.96|3609.45|3609.45|3605.96|3605.96|0
1697188800000|2023-10-13 09:20:00|3607.23|3607.23|3604.03|3604.03|3607.87|3607.87|3603.4|3603.4|0
1697189100000|2023-10-13 09:25:00|3607.21|3607.21|3607.21|3607.21|3610.39|3610.39|3607.21|3607.21|0
1697189400000|2023-10-13 09:30:00|3607.85|3607.85|3606.12|3606.12|3608.67|3608.67|3604.21|3604.21|0
1697189700000|2023-10-13 09:35:00|3605.24|3605.24|3608.26|3608.26|3608.71|3608.71|3605.24|3605.24|0
1697190000000|2023-10-13 09:40:00|3607.62|3607.62|3606.9|3606.9|3608.26|3608.26|3605.78|3605.78|0
1697190300000|2023-10-13 09:45:00|3605.63|3605.63|3602.62|3602.62|3605.63|3605.63|3601.82|3601.82|0
1697190600000|2023-10-13 09:50:00|3602.52|3602.52|3598.99|3598.99|3604.26|3604.26|3598.99|3598.99|0
1697190900000|2023-10-13 09:55:00|3596.45|3596.45|3593.9|3593.9|3596.45|3596.45|3593.9|3593.9|0
1697191200000|2023-10-13 10:00:00|3596.45|3596.45|3594.96|3594.96|3597.48|3597.48|3594.96|3594.96|0
1697191500000|2023-10-13 10:05:00|3594.86|3594.86|3598.5|3598.5|3599.13|3599.13|3594.86|3594.86|0
1697191800000|2023-10-13 10:10:00|3599.13|3599.13|3597.86|3597.86|3599.13|3599.13|3597.86|3597.86|0
1697192100000|2023-10-13 10:15:00|3599.13|3599.13|3595.42|3595.42|3599.13|3599.13|3595.42|3595.42|0
1697192400000|2023-10-13 10:20:00|3594.78|3594.78|3597.33|3597.33|3597.33|3597.33|3590.33|3590.33|0
1697192700000|2023-10-13 10:25:00|3597.96|3597.96|3596.69|3596.69|3599.23|3599.23|3596.69|3596.69|0
1697193000000|2023-10-13 10:30:00|3596.05|3596.05|3595.42|3595.42|3596.05|3596.05|3595.42|3595.42|0
1697193300000|2023-10-13 10:35:00|3597.96|3597.96|3599.87|3599.87|3600.51|3600.51|3597.96|3597.96|0
1697193600000|2023-10-13 10:40:00|3597.96|3597.96|3593.96|3593.96|3597.96|3597.96|3593.96|3593.96|0
1697193900000|2023-10-13 10:45:00|3594.6|3594.6|3599.88|3599.88|3601.16|3601.16|3594.6|3594.6|0
1697194200000|2023-10-13 10:50:00|3600.18|3600.18|3604.08|3604.08|3604.08|3604.08|3600.18|3600.18|0
1697194500000|2023-10-13 10:55:00|3605.35|3605.35|3616.16|3616.16|3618.07|3618.07|3605.35|3605.35|0
1697194800000|2023-10-13 11:00:00|3614.25|3614.25|3614.2|3614.2|3614.25|3614.25|3610.39|3610.39|0
1697195100000|2023-10-13 11:05:00|3613.57|3613.57|3613.32|3613.32|3615.23|3615.23|3611.42|3611.42|0
1697195400000|2023-10-13 11:10:00|3613.96|3613.96|3617.49|3617.49|3617.49|3617.49|3613.32|3613.32|0
1697195700000|2023-10-13 11:15:00|3614.94|3614.94|3618.49|3618.49|3619.56|3619.56|3614.94|3614.94|0
1697196000000|2023-10-13 11:20:00|3617.21|3617.21|3612.76|3612.76|3617.21|3617.21|3612.76|3612.76|0
1697196300000|2023-10-13 11:25:00|3613.4|3613.4|3618.15|3618.15|3618.15|3618.15|3612.76|3612.76|0
1697196600000|2023-10-13 11:30:00|3616.87|3616.87|3615.41|3615.41|3616.87|3616.87|3614.67|3614.67|0
1697196900000|2023-10-13 11:35:00|3616.04|3616.04|3617.78|3617.78|3618.42|3618.42|3616.04|3616.04|0
1697197200000|2023-10-13 11:40:00|3618.42|3618.42|3612.69|3612.69|3618.42|3618.42|3612.69|3612.69|0
1697197500000|2023-10-13 11:45:00|3612.1|3612.1|3609.22|3609.22|3612.1|3612.1|3608.58|3608.58|0
1697197800000|2023-10-13 11:50:00|3611.13|3611.13|3614.31|3614.31|3617.49|3617.49|3611.13|3611.13|0
1697198100000|2023-10-13 11:55:00|3612.4|3612.4|3610.69|3610.69|3612.4|3612.4|3609.22|3609.22|0
1697198400000|2023-10-13 12:00:00|3611.32|3611.32|3610.3|3610.3|3611.32|3611.32|3610.05|3610.05|0
1697198700000|2023-10-13 12:05:00|3609.02|3609.02|3608.02|3608.02|3609.02|3609.02|3607.55|3607.55|0
1697199000000|2023-10-13 12:10:00|3606.75|3606.75|3606.65|3606.65|3607.93|3607.93|3606.65|3606.65|0
1697199300000|2023-10-13 12:15:00|3606.29|3606.29|3607.56|3607.56|3608.83|3608.83|3606.29|3606.29|0
1697199600000|2023-10-13 12:20:00|3606.93|3606.93|3607.56|3607.56|3609.47|3609.47|3605.02|3605.02|0
1697199900000|2023-10-13 12:25:00|3606.93|3606.93|3609.89|3609.89|3611.02|3611.02|3606.74|3606.74|0
1697200200000|2023-10-13 12:30:00|3609.99|3609.99|3613.85|3613.85|3615.03|3615.03|3609.36|3609.36|0
1697200500000|2023-10-13 12:35:00|3614.49|3614.49|3620.58|3620.58|3621.21|3621.21|3614.49|3614.49|0
1697200800000|2023-10-13 12:40:00|3618.67|3618.67|3625.18|3625.18|3625.18|3625.18|3616.96|3616.96|0
1697201100000|2023-10-13 12:45:00|3625.82|3625.82|3624.45|3624.45|3626.45|3626.45|3623.81|3623.81|0
1697201400000|2023-10-13 12:50:00|3626.35|3626.35|3620.74|3620.74|3626.35|3626.35|3620.74|3620.74|0
1697201700000|2023-10-13 12:55:00|3623.29|3623.29|3625.83|3625.83|3627.74|3627.74|3623.29|3623.29|0
1697202000000|2023-10-13 13:00:00|3627.74|3627.74|3627.37|3627.37|3628|3628|3625.9|3625.9|0
1697202300000|2023-10-13 13:05:00|3627.17|3627.17|3627.81|3627.81|3627.81|3627.81|3623.99|3623.99|0
1697202600000|2023-10-13 13:10:00|3629.71|3629.71|3629.59|3629.59|3630.35|3630.35|3628.44|3628.44|0
1697202900000|2023-10-13 13:15:00|3630.87|3630.87|3630.87|3630.87|3632.77|3632.77|3627.05|3627.05|0
1697203200000|2023-10-13 13:20:00|3631.5|3631.5|3629.59|3629.59|3633.41|3633.41|3628.96|3628.96|0
1697203500000|2023-10-13 13:25:00|3625.78|3625.78|3624.41|3624.41|3625.78|3625.78|3623.78|3623.78|0
1697203800000|2023-10-13 13:30:00|3624.31|3624.31|3624.62|3624.62|3630.67|3630.67|3624.31|3624.31|0
1697204100000|2023-10-13 13:35:00|3624.8|3624.8|3623.34|3623.34|3626.07|3626.07|3619.64|3619.64|0
1697204400000|2023-10-13 13:40:00|3622.7|3622.7|3632.52|3632.52|3634.43|3634.43|3622.7|3622.7|0
1697204700000|2023-10-13 13:45:00|3629.34|3629.34|3629.71|3629.71|3633.16|3633.16|3627.44|3627.44|0
1697205000000|2023-10-13 13:50:00|3629.91|3629.91|3632.7|3632.7|3634.8|3634.8|3628.93|3628.93|0
1697205300000|2023-10-13 13:55:00|3633.33|3633.33|3633.33|3633.33|3633.33|3633.33|3629.97|3629.97|0
1697205600000|2023-10-13 14:00:00|3631.42|3631.42|3627.67|3627.67|3633.97|3633.97|3626.4|3626.4|0
1697205900000|2023-10-13 14:05:00|3627.96|3627.96|3629.92|3629.92|3631.33|3631.33|3625.58|3625.58|0
1697206200000|2023-10-13 14:10:00|3631.19|3631.19|3616.68|3616.68|3631.19|3631.19|3616.68|3616.68|0
1697206500000|2023-10-13 14:15:00|3615.4|3615.4|3611.42|3611.42|3617.95|3617.95|3611.25|3611.25|0
1697206800000|2023-10-13 14:20:00|3612.05|3612.05|3612.14|3612.14|3615.56|3615.56|3611.42|3611.42|0
1697207100000|2023-10-13 14:25:00|3612.78|3612.78|3615.22|3615.22|3618.5|3618.5|3612.14|3612.14|0
1697207400000|2023-10-13 14:30:00|3615.03|3615.03|3620.75|3620.75|3620.75|3620.75|3612.29|3612.29|0
1697207700000|2023-10-13 14:35:00|3622.02|3622.02|3619.56|3619.56|3624.17|3624.17|3619.56|3619.56|0
1697208000000|2023-10-13 14:40:00|3619.38|3619.38|3616.44|3616.44|3619.38|3619.38|3611.83|3611.83|0
1697208300000|2023-10-13 14:45:00|3614.54|3614.54|3613.26|3613.26|3617.08|3617.08|3613.26|3613.26|0
1697208600000|2023-10-13 14:50:00|3610.08|3610.08|3607.21|3607.21|3610.48|3610.48|3605.94|3605.94|0
1697208900000|2023-10-13 14:55:00|3607.84|3607.84|3610.93|3610.93|3610.93|3610.93|3607.84|3607.84|0
1697209200000|2023-10-13 15:00:00|3611.56|3611.56|3605|3605|3611.56|3611.56|3605|3605|0
1697209500000|2023-10-13 15:05:00|3604.37|3604.37|3604.09|3604.09|3605|3605|3599.78|3599.78|0
1697209800000|2023-10-13 15:10:00|3605.36|3605.36|3602.88|3602.88|3606.26|3606.26|3602.15|3602.15|0
1697210100000|2023-10-13 15:15:00|3602.25|3602.25|3603.49|3603.49|3603.96|3603.96|3600.78|3600.78|0
1697210400000|2023-10-13 15:20:00|3603.29|3603.29|3602.57|3602.57|3603.84|3603.84|3599.83|3599.83|0
1697210700000|2023-10-13 15:25:00|3603.21|3603.21|3601.84|3601.84|3603.21|3603.21|3599.57|3599.57|0
1697440500000|2023-10-16 07:15:00|3613.68|3613.68|3594.96|3594.96|3613.68|3613.68|3594.96|3594.96|0
1697440800000|2023-10-16 07:20:00|3596.87|3596.87|3596.77|3596.77|3598.78|3598.78|3595.5|3595.5|0
1697441100000|2023-10-16 07:25:00|3594.23|3594.23|3592.42|3592.42|3595.5|3595.5|3592.22|3592.22|0
1697441400000|2023-10-16 07:30:00|3598.14|3598.14|3596.21|3596.21|3599.81|3599.81|3596.21|3596.21|0
1697441700000|2023-10-16 07:35:00|3593.03|3593.03|3590.49|3590.49|3593.03|3593.03|3590.49|3590.49|0
1697442000000|2023-10-16 07:40:00|3588.58|3588.58|3587.46|3587.46|3588.58|3588.58|3586.04|3586.04|0
1697442300000|2023-10-16 07:45:00|3588.09|3588.09|3582.63|3582.63|3588.09|3588.09|3578.17|3578.17|0
1697442600000|2023-10-16 07:50:00|3581.99|3581.99|3586.64|3586.64|3587.27|3587.27|3581.99|3581.99|0
1697442900000|2023-10-16 07:55:00|3586.34|3586.34|3585.87|3585.87|3590.16|3590.16|3585.07|3585.07|0
1697443200000|2023-10-16 08:00:00|3586.51|3586.51|3583.11|3583.11|3587.78|3587.78|3582.91|3582.91|0
1697443500000|2023-10-16 08:05:00|3579.93|3579.93|3573.17|3573.17|3579.93|3579.93|3567.5|3567.5|0
1697443800000|2023-10-16 08:10:00|3574.44|3574.44|3576.98|3576.98|3577.38|3577.38|3573.17|3573.17|0
1697444100000|2023-10-16 08:15:00|3575.71|3575.71|3574.1|3574.1|3577.28|3577.28|3572.43|3572.43|0
1697444400000|2023-10-16 08:20:00|3574.73|3574.73|3576.17|3576.17|3577.45|3577.45|3574.73|3574.73|0
1697444700000|2023-10-16 08:25:00|3577.45|3577.45|3581.31|3581.31|3581.31|3581.31|3577.45|3577.45|0
1697445000000|2023-10-16 08:30:00|3587.04|3587.04|3587.04|3587.04|3588.31|3588.31|3586.4|3586.4|0
1697445300000|2023-10-16 08:35:00|3586.4|3586.4|3586.57|3586.57|3587.84|3587.84|3586.4|3586.4|0
1697445600000|2023-10-16 08:40:00|3585.93|3585.93|3584.66|3584.66|3586.57|3586.57|3584.66|3584.66|0
1697445900000|2023-10-16 08:45:00|3584.02|3584.02|3587.94|3587.94|3588.58|3588.58|3584.02|3584.02|0
1697446200000|2023-10-16 08:50:00|3589.21|3589.21|3587.47|3587.47|3589.21|3589.21|3586.67|3586.67|0
1697446500000|2023-10-16 08:55:00|3587.67|3587.67|3588.61|3588.61|3588.61|3588.61|3587.33|3587.33|0
1697446800000|2023-10-16 09:00:00|3591.15|3591.15|3589.07|3589.07|3592.42|3592.42|3589.07|3589.07|0
1697447100000|2023-10-16 09:05:00|3587.8|3587.8|3594.36|3594.36|3596.71|3596.71|3587.8|3587.8|0
1697447400000|2023-10-16 09:10:00|3594.16|3594.16|3591.66|3591.66|3594.26|3594.26|3591.66|3591.66|0
1697447700000|2023-10-16 09:15:00|3592.29|3592.29|3594.84|3594.84|3596.11|3596.11|3592.29|3592.29|0
1697448000000|2023-10-16 09:20:00|3594.2|3594.2|3592.29|3592.29|3594.2|3594.2|3591.02|3591.02|0
1697448300000|2023-10-16 09:25:00|3589.75|3589.75|3588.48|3588.48|3590.38|3590.38|3588.48|3588.48|0
1697448600000|2023-10-16 09:30:00|3589.75|3589.75|3592.73|3592.73|3593.03|3593.03|3589.11|3589.11|0
1697448900000|2023-10-16 09:35:00|3592.63|3592.63|3599.45|3599.45|3599.45|3599.45|3592.63|3592.63|0
1697449200000|2023-10-16 09:40:00|3600.08|3600.08|3598.83|3598.83|3600.25|3600.25|3598.34|3598.34|0
1697449500000|2023-10-16 09:45:00|3599.47|3599.47|3600.27|3600.27|3600.91|3600.91|3599.47|3599.47|0
1697449800000|2023-10-16 09:50:00|3599.98|3599.98|3598.87|3598.87|3599.98|3599.98|3598.24|3598.24|0
1697450100000|2023-10-16 09:55:00|3599.07|3599.07|3600.34|3600.34|3600.34|3600.34|3598.43|3598.43|0
1697450400000|2023-10-16 10:00:00|3600.98|3600.98|3598.63|3598.63|3600.98|3600.98|3597.99|3597.99|0
1697450700000|2023-10-16 10:05:00|3598.34|3598.34|3594.82|3594.82|3598.34|3598.34|3593.45|3593.45|0
1697451000000|2023-10-16 10:10:00|3595.46|3595.46|3598.1|3598.1|3599.37|3599.37|3595.46|3595.46|0
1697451300000|2023-10-16 10:15:00|3598|3598|3601.18|3601.18|3601.18|3601.18|3598|3598|0
1697451600000|2023-10-16 10:20:00|3601.58|3601.58|3600.47|3600.47|3603.65|3603.65|3600.47|3600.47|0
1697451900000|2023-10-16 10:25:00|3600.64|3600.64|3600.3|3600.3|3600.64|3600.64|3599.36|3599.36|0
1697452200000|2023-10-16 10:30:00|3601.57|3601.57|3602.84|3602.84|3602.84|3602.84|3601.57|3601.57|0
1697452500000|2023-10-16 10:35:00|3602.67|3602.67|3604.58|3604.58|3604.58|3604.58|3602.67|3602.67|0
1697452800000|2023-10-16 10:40:00|3605.22|3605.22|3605.22|3605.22|3605.22|3605.22|3605.22|3605.22|0
1697453100000|2023-10-16 10:45:00|3604.58|3604.58|3602.67|3602.67|3604.58|3604.58|3602.04|3602.04|0
1697453400000|2023-10-16 10:50:00|3603.94|3603.94|3606.46|3606.46|3606.46|3606.46|3603.75|3603.75|0
1697453700000|2023-10-16 10:55:00|3606.29|3606.29|3606.93|3606.93|3606.93|3606.93|3605.66|3605.66|0
1697454000000|2023-10-16 11:00:00|3608.84|3608.84|3605.02|3605.02|3608.84|3608.84|3605.02|3605.02|0
1697454300000|2023-10-16 11:05:00|3605.66|3605.66|3605.02|3605.02|3606.93|3606.93|3605.02|3605.02|0
1697454600000|2023-10-16 11:10:00|3604.82|3604.82|3608.34|3608.34|3608.34|3608.34|3604.53|3604.53|0
1697454900000|2023-10-16 11:15:00|3608.54|3608.54|3608.59|3608.59|3609.13|3609.13|3608.4|3608.4|0
1697455200000|2023-10-16 11:20:00|3609.23|3609.23|3610.3|3610.3|3610.5|3610.5|3609.23|3609.23|0
1697455500000|2023-10-16 11:25:00|3612.21|3612.21|3608.2|3608.2|3612.21|3612.21|3608.2|3608.2|0
1697455800000|2023-10-16 11:30:00|3606.29|3606.29|3603.11|3603.11|3607.56|3607.56|3603.11|3603.11|0
1697456100000|2023-10-16 11:35:00|3604.38|3604.38|3607.9|3607.9|3607.9|3607.9|3604.09|3604.09|0
1697456400000|2023-10-16 11:40:00|3610.45|3610.45|3613.72|3613.72|3613.72|3613.72|3610.45|3610.45|0
1697456700000|2023-10-16 11:45:00|3613.08|3613.08|3612.92|3612.92|3613.08|3613.08|3611.64|3611.64|0
1697457000000|2023-10-16 11:50:00|3611.64|3611.64|3611.51|3611.51|3612.78|3612.78|3610.87|3610.87|0
1697457300000|2023-10-16 11:55:00|3607.06|3607.06|3606.66|3606.66|3607.06|3607.06|3606.66|3606.66|0
1697457600000|2023-10-16 12:00:00|3606.03|3606.03|3608.47|3608.47|3608.47|3608.47|3605.93|3605.93|0
1697457900000|2023-10-16 12:05:00|3609.74|3609.74|3607.1|3607.1|3609.74|3609.74|3607.1|3607.1|0
1697458200000|2023-10-16 12:10:00|3606.74|3606.74|3608.25|3608.25|3608.25|3608.25|3606.74|3606.74|0
1697458500000|2023-10-16 12:15:00|3608.89|3608.89|3609.58|3609.58|3612.07|3612.07|3608.89|3608.89|0
1697458800000|2023-10-16 12:20:00|3610.21|3610.21|3609.05|3609.05|3611.48|3611.48|3609.05|3609.05|0
1697459100000|2023-10-16 12:25:00|3605.23|3605.23|3604.6|3604.6|3605.23|3605.23|3604.6|3604.6|0
1697459400000|2023-10-16 12:30:00|3604.89|3604.89|3608.51|3608.51|3609.45|3609.45|3604.89|3604.89|0
1697459700000|2023-10-16 12:35:00|3611.06|3611.06|3612.97|3612.97|3612.97|3612.97|3611.06|3611.06|0
1697460000000|2023-10-16 12:40:00|3611.69|3611.69|3610.13|3610.13|3611.69|3611.69|3610.13|3610.13|0
1697460300000|2023-10-16 12:45:00|3610.76|3610.76|3613.94|3613.94|3613.94|3613.94|3610.76|3610.76|0
1697460600000|2023-10-16 12:50:00|3614.58|3614.58|3614.57|3614.57|3615.22|3615.22|3613.94|3613.94|0
1697460900000|2023-10-16 12:55:00|3615.84|3615.84|3616.47|3616.47|3616.47|3616.47|3615.84|3615.84|0
1697461200000|2023-10-16 13:00:00|3617.11|3617.11|3614.86|3614.86|3617.11|3617.11|3614.57|3614.57|0
1697461500000|2023-10-16 13:05:00|3615.06|3615.06|3614.59|3614.59|3615.22|3615.22|3614.59|3614.59|0
1697461800000|2023-10-16 13:10:00|3615.22|3615.22|3614.24|3614.24|3616.5|3616.5|3614.24|3614.24|0
1697462100000|2023-10-16 13:15:00|3615.51|3615.51|3617.42|3617.42|3617.42|3617.42|3615.51|3615.51|0
1697462400000|2023-10-16 13:20:00|3614.24|3614.24|3615.56|3615.56|3615.66|3615.66|3613.6|3613.6|0
1697462700000|2023-10-16 13:25:00|3614.92|3614.92|3614.29|3614.29|3614.92|3614.92|3614.09|3614.09|0
1697463000000|2023-10-16 13:30:00|3614.92|3614.92|3617.66|3617.66|3618|3618|3614.92|3614.92|0
1697463300000|2023-10-16 13:35:00|3617.48|3617.48|3614.3|3614.3|3621.93|3621.93|3613.03|3613.03|0
1697463600000|2023-10-16 13:40:00|3613.66|3613.66|3614.67|3614.67|3615.41|3615.41|3612.47|3612.47|0
1697463900000|2023-10-16 13:45:00|3614.38|3614.38|3606.94|3606.94|3615.21|3615.21|3606.94|3606.94|0
1697464200000|2023-10-16 13:50:00|3607.58|3607.58|3608.48|3608.48|3608.48|3608.48|3603.3|3603.3|0
1697464500000|2023-10-16 13:55:00|3605.94|3605.94|3606.58|3606.58|3609.12|3609.12|3605.94|3605.94|0
1697464800000|2023-10-16 14:00:00|3607.21|3607.21|3611.32|3611.32|3611.32|3611.32|3603.4|3603.4|0
1697465100000|2023-10-16 14:05:00|3610.05|3610.05|3608.57|3608.57|3613.4|3613.4|3606.66|3606.66|0
1697465400000|2023-10-16 14:10:00|3611.75|3611.75|3613.09|3613.09|3616.54|3616.54|3611.75|3611.75|0
1697465700000|2023-10-16 14:15:00|3614.36|3614.36|3622.04|3622.04|3622.68|3622.68|3614.36|3614.36|0
1697466000000|2023-10-16 14:20:00|3622.68|3622.68|3626.15|3626.15|3626.15|3626.15|3622.04|3622.04|0
1697466300000|2023-10-16 14:25:00|3627.43|3627.43|3631.07|3631.07|3631.95|3631.95|3626.59|3626.59|0
1697466600000|2023-10-16 14:30:00|3629.8|3629.8|3632.11|3632.11|3632.31|3632.31|3628.96|3628.96|0
1697466900000|2023-10-16 14:35:00|3633.48|3633.48|3638.4|3638.4|3638.57|3638.57|3633.48|3633.48|0
1697467200000|2023-10-16 14:40:00|3637.13|3637.13|3634.2|3634.2|3637.13|3637.13|3630.38|3630.38|0
1697467500000|2023-10-16 14:45:00|3634.29|3634.29|3635.73|3635.73|3637|3637|3634.29|3634.29|0
1697467800000|2023-10-16 14:50:00|3635.55|3635.55|3639.18|3639.18|3640.46|3640.46|3635.37|3635.37|0
1697468100000|2023-10-16 14:55:00|3639.09|3639.09|3639.07|3639.07|3639.27|3639.27|3639.07|3639.07|0
1697468400000|2023-10-16 15:00:00|3638.97|3638.97|3639.15|3639.15|3640.62|3640.62|3638.08|3638.08|0
1697468700000|2023-10-16 15:05:00|3637.88|3637.88|3635.06|3635.06|3639.15|3639.15|3635.06|3635.06|0
1697469000000|2023-10-16 15:10:00|3635.24|3635.24|3619.54|3619.54|3635.24|3635.24|3619.54|3619.54|0
1697469300000|2023-10-16 15:15:00|3618.9|3618.9|3617.57|3617.57|3620.03|3620.03|3616|3616|0
1697469600000|2023-10-16 15:20:00|3616.93|3616.93|3621.3|3621.3|3621.97|3621.97|3616.93|3616.93|0
1697469900000|2023-10-16 15:25:00|3621.2|3621.2|3618.35|3618.35|3623.6|3623.6|3617.24|3617.24|0
1697526900000|2023-10-17 07:15:00|3598.57|3598.57|3600.48|3600.48|3603.02|3603.02|3597.3|3597.3|0
1697527200000|2023-10-17 07:20:00|3600.81|3600.81|3604.63|3604.63|3605.9|3605.9|3600.81|3600.81|0
1697527500000|2023-10-17 07:25:00|3605.9|3605.9|3600.81|3600.81|3605.9|3605.9|3600.81|3600.81|0
1697527800000|2023-10-17 07:30:00|3600.18|3600.18|3595.05|3595.05|3600.18|3600.18|3595.05|3595.05|0
1697528100000|2023-10-17 07:35:00|3596.32|3596.32|3600.13|3600.13|3600.13|3600.13|3595.05|3595.05|0
1697528400000|2023-10-17 07:40:00|3599.84|3599.84|3606.3|3606.3|3606.3|3606.3|3599.84|3599.84|0
1697528700000|2023-10-17 07:45:00|3606.93|3606.93|3606.3|3606.3|3608.2|3608.2|3605.02|3605.02|0
1697529000000|2023-10-17 07:50:00|3606.93|3606.93|3614.62|3614.62|3614.62|3614.62|3606.93|3606.93|0
1697529300000|2023-10-17 07:55:00|3615.89|3615.89|3616.38|3616.38|3616.38|3616.38|3613.44|3613.44|0
1697529600000|2023-10-17 08:00:00|3615.74|3615.74|3615.97|3615.97|3616.33|3616.33|3614.51|3614.51|0
1697529900000|2023-10-17 08:05:00|3616.61|3616.61|3609.75|3609.75|3616.61|3616.61|3609.12|3609.12|0
1697530200000|2023-10-17 08:10:00|3608.48|3608.48|3606.08|3606.08|3609.75|3609.75|3606.08|3606.08|0
1697530500000|2023-10-17 08:15:00|3603.54|3603.54|3598.16|3598.16|3603.54|3603.54|3597.52|3597.52|0
1697530800000|2023-10-17 08:20:00|3598.79|3598.79|3597.52|3597.52|3600.06|3600.06|3596.88|3596.88|0
1697531100000|2023-10-17 08:25:00|3596.35|3596.35|3598.59|3598.59|3598.59|3598.59|3596.05|3596.05|0
1697531400000|2023-10-17 08:30:00|3597.32|3597.32|3594.14|3594.14|3597.32|3597.32|3591.6|3591.6|0
1697531700000|2023-10-17 08:35:00|3593.85|3593.85|3578.66|3578.66|3593.85|3593.85|3578.66|3578.66|0
1697532000000|2023-10-17 08:40:00|3579.3|3579.3|3579.64|3579.64|3579.64|3579.64|3575.53|3575.53|0
1697532300000|2023-10-17 08:45:00|3580.27|3580.27|3584.09|3584.09|3584.09|3584.09|3580.27|3580.27|0
1697532600000|2023-10-17 08:50:00|3581.55|3581.55|3584.04|3584.04|3584.04|3584.04|3580.27|3580.27|0
1697532900000|2023-10-17 08:55:00|3582.14|3582.14|3576.65|3576.65|3582.14|3582.14|3576.65|3576.65|0
1697533200000|2023-10-17 09:00:00|3576.02|3576.02|3581.74|3581.74|3582.38|3582.38|3576.02|3576.02|0
1697533500000|2023-10-17 09:05:00|3582.38|3582.38|3583.01|3583.01|3583.01|3583.01|3582.38|3582.38|0
1697533800000|2023-10-17 09:10:00|3583.18|3583.18|3588.1|3588.1|3588.27|3588.27|3583.18|3583.18|0
1697534100000|2023-10-17 09:15:00|3590.01|3590.01|3592.48|3592.48|3592.48|3592.48|3589.37|3589.37|0
1697534400000|2023-10-17 09:20:00|3593.11|3593.11|3592.81|3592.81|3593.28|3593.28|3592.48|3592.48|0
1697534700000|2023-10-17 09:25:00|3592.91|3592.91|3592.91|3592.91|3593.2|3593.2|3590.02|3590.02|0
1697535000000|2023-10-17 09:30:00|3594.18|3594.18|3594.18|3594.18|3594.18|3594.18|3594.18|3594.18|0
1697535300000|2023-10-17 09:35:00|3591|3591|3590.46|3590.46|3591.74|3591.74|3588.7|3588.7|0
1697535600000|2023-10-17 09:40:00|3588.56|3588.56|3580.29|3580.29|3588.56|3588.56|3578.38|3578.38|0
1697535900000|2023-10-17 09:45:00|3580.92|3580.92|3575.84|3575.84|3580.92|3580.92|3575.2|3575.2|0
1697536200000|2023-10-17 09:50:00|3574.56|3574.56|3573.26|3573.26|3575.17|3575.17|3573.26|3573.26|0
1697536500000|2023-10-17 09:55:00|3573.9|3573.9|3576.44|3576.44|3576.44|3576.44|3573.9|3573.9|0
1697536800000|2023-10-17 10:00:00|3576.62|3576.62|3577.64|3577.64|3577.64|3577.64|3576.62|3576.62|0
1697537100000|2023-10-17 10:05:00|3576.37|3576.37|3577.37|3577.37|3577.64|3577.64|3576.37|3576.37|0
1697537400000|2023-10-17 10:10:00|3576.1|3576.1|3574.97|3574.97|3577.37|3577.37|3574.97|3574.97|0
1697537700000|2023-10-17 10:15:00|3571.79|3571.79|3568.5|3568.5|3571.79|3571.79|3567.86|3567.86|0
1697538000000|2023-10-17 10:20:00|3569.77|3569.77|3570.86|3570.86|3570.86|3570.86|3568.95|3568.95|0
1697538300000|2023-10-17 10:25:00|3571.49|3571.49|3572.34|3572.34|3574.84|3574.84|3569.16|3569.16|0
1697538600000|2023-10-17 10:30:00|3569.16|3569.16|3571.61|3571.61|3571.61|3571.61|3569.16|3569.16|0
1697538900000|2023-10-17 10:35:00|3573.52|3573.52|3574.15|3574.15|3574.15|3574.15|3573.52|3573.52|0
1697539200000|2023-10-17 10:40:00|3574.33|3574.33|3572.43|3572.43|3574.33|3574.33|3570.52|3570.52|0
1697539500000|2023-10-17 10:45:00|3573.7|3573.7|3576.24|3576.24|3578.15|3578.15|3573.7|3573.7|0
1697539800000|2023-10-17 10:50:00|3576.88|3576.88|3576.88|3576.88|3577.51|3577.51|3576.88|3576.88|0
1697540100000|2023-10-17 10:55:00|3583.24|3583.24|3584.51|3584.51|3585.78|3585.78|3583.24|3583.24|0
1697540400000|2023-10-17 11:00:00|3584.71|3584.71|3582.9|3582.9|3586.61|3586.61|3582.9|3582.9|0
1697540700000|2023-10-17 11:05:00|3583.08|3583.08|3575.28|3575.28|3583.08|3583.08|3575.28|3575.28|0
1697541000000|2023-10-17 11:10:00|3574.01|3574.01|3577.19|3577.19|3577.19|3577.19|3574.01|3574.01|0
1697541300000|2023-10-17 11:15:00|3577.01|3577.01|3576.12|3576.12|3577.05|3577.05|3576.12|3576.12|0
1697541600000|2023-10-17 11:20:00|3573.58|3573.58|3574.21|3574.21|3574.21|3574.21|3573.58|3573.58|0
1697541900000|2023-10-17 11:25:00|3576.12|3576.12|3578.67|3578.67|3578.67|3578.67|3576.12|3576.12|0
1697542200000|2023-10-17 11:30:00|3577.39|3577.39|3578.39|3578.39|3579.03|3579.03|3577.39|3577.39|0
1697542500000|2023-10-17 11:35:00|3579.03|3579.03|3584.75|3584.75|3584.75|3584.75|3578.39|3578.39|0
1697542800000|2023-10-17 11:40:00|3582.85|3582.85|3582.12|3582.12|3582.85|3582.85|3580.64|3580.64|0
1697543100000|2023-10-17 11:45:00|3582.51|3582.51|3587.36|3587.36|3587.36|3587.36|3582.51|3582.51|0
1697543400000|2023-10-17 11:50:00|3586.77|3586.77|3587.11|3587.11|3587.11|3587.11|3583.93|3583.93|0
1697543700000|2023-10-17 11:55:00|3586.91|3586.91|3587.45|3587.45|3587.55|3587.55|3585|3585|0
1697544000000|2023-10-17 12:00:00|3588.08|3588.08|3585.87|3585.87|3588.42|3588.42|3585.87|3585.87|0
1697544300000|2023-10-17 12:05:00|3584.6|3584.6|3583.13|3583.13|3584.6|3584.6|3580.59|3580.59|0
1697544600000|2023-10-17 12:10:00|3582.5|3582.5|3580.93|3580.93|3582.5|3582.5|3580.59|3580.59|0
1697544900000|2023-10-17 12:15:00|3580.63|3580.63|3580.02|3580.02|3582.66|3582.66|3577.48|3577.48|0
1697545200000|2023-10-17 12:20:00|3579.92|3579.92|3577.91|3577.91|3580.45|3580.45|3577.91|3577.91|0
1697545500000|2023-10-17 12:25:00|3577.27|3577.27|3579.72|3579.72|3579.72|3579.72|3576.34|3576.34|0
1697545800000|2023-10-17 12:30:00|3581|3581|3574.72|3574.72|3581|3581|3574.72|3574.72|0
1697546100000|2023-10-17 12:35:00|3575.35|3575.35|3575.78|3575.78|3577.88|3577.88|3573.88|3573.88|0
1697546400000|2023-10-17 12:40:00|3573.23|3573.23|3573.13|3573.13|3574.6|3574.6|3573.13|3573.13|0
1697546700000|2023-10-17 12:45:00|3571.85|3571.85|3564.65|3564.65|3571.85|3571.85|3564.65|3564.65|0
1697547000000|2023-10-17 12:50:00|3565.29|3565.29|3564.46|3564.46|3569.54|3569.54|3562.99|3562.99|0
1697547300000|2023-10-17 12:55:00|3564.26|3564.26|3563.26|3563.26|3564.26|3564.26|3562.82|3562.82|0
1697547600000|2023-10-17 13:00:00|3562.62|3562.62|3560.08|3560.08|3563.26|3563.26|3560.08|3560.08|0
1697547900000|2023-10-17 13:05:00|3560.72|3560.72|3570.16|3570.16|3571.44|3571.44|3560.72|3560.72|0
1697548200000|2023-10-17 13:10:00|3569.53|3569.53|3569.53|3569.53|3570.36|3570.36|3568.45|3568.45|0
1697548500000|2023-10-17 13:15:00|3568.26|3568.26|3568.16|3568.16|3568.26|3568.26|3565.52|3565.52|0
1697548800000|2023-10-17 13:20:00|3567.52|3567.52|3567.86|3567.86|3567.86|3567.86|3566.59|3566.59|0
1697549100000|2023-10-17 13:25:00|3569.13|3569.13|3564.93|3564.93|3569.13|3569.13|3564.83|3564.83|0
1697549400000|2023-10-17 13:30:00|3565.56|3565.56|3568.08|3568.08|3569.08|3569.08|3563.26|3563.26|0
1697549700000|2023-10-17 13:35:00|3568.27|3568.27|3577.62|3577.62|3577.62|3577.62|3568.17|3568.17|0
1697550000000|2023-10-17 13:40:00|3577.82|3577.82|3578.79|3578.79|3581.83|3581.83|3575.91|3575.91|0
1697550300000|2023-10-17 13:45:00|3578.16|3578.16|3578.98|3578.98|3579.67|3579.67|3573.75|3573.75|0
1697550600000|2023-10-17 13:50:00|3575.8|3575.8|3566.26|3566.26|3576.24|3576.24|3566.26|3566.26|0
1697550900000|2023-10-17 13:55:00|3566.89|3566.89|3568.18|3568.18|3569.79|3569.79|3564.71|3564.71|0
1697551200000|2023-10-17 14:00:00|3567.54|3567.54|3560.26|3560.26|3567.54|3567.54|3560.26|3560.26|0
1697551500000|2023-10-17 14:05:00|3560.9|3560.9|3576.96|3576.96|3576.96|3576.96|3560.9|3560.9|0
1697551800000|2023-10-17 14:10:00|3578.87|3578.87|3580.03|3580.03|3580.96|3580.96|3577.6|3577.6|0
1697552100000|2023-10-17 14:15:00|3580.13|3580.13|3588.02|3588.02|3591.04|3591.04|3580.13|3580.13|0
1697552400000|2023-10-17 14:20:00|3588.66|3588.66|3593.04|3593.04|3597.49|3597.49|3588.02|3588.02|0
1697552700000|2023-10-17 14:25:00|3589.22|3589.22|3584.37|3584.37|3592.5|3592.5|3583.74|3583.74|0
1697553000000|2023-10-17 14:30:00|3581.83|3581.83|3587.16|3587.16|3587.99|3587.99|3581.34|3581.34|0
1697553300000|2023-10-17 14:35:00|3588.43|3588.43|3593.5|3593.5|3595.58|3595.58|3587.8|3587.8|0
1697553600000|2023-10-17 14:40:00|3593.32|3593.32|3589.58|3589.58|3595.23|3595.23|3589.58|3589.58|0
1697553900000|2023-10-17 14:45:00|3590.22|3590.22|3593.37|3593.37|3594.64|3594.64|3590.22|3590.22|0
1697554200000|2023-10-17 14:50:00|3592.1|3592.1|3594.61|3594.61|3595.25|3595.25|3586.81|3586.81|0
1697554500000|2023-10-17 14:55:00|3594.71|3594.71|3596.91|3596.91|3599.46|3599.46|3594.71|3594.71|0
1697554800000|2023-10-17 15:00:00|3597.55|3597.55|3601.79|3601.79|3601.79|3601.79|3595.96|3595.96|0
1697555100000|2023-10-17 15:05:00|3601.15|3601.15|3595.2|3595.2|3604.97|3604.97|3592.75|3592.75|0
1697555400000|2023-10-17 15:10:00|3595.84|3595.84|3595.41|3595.41|3597.74|3597.74|3595.41|3595.41|0
1697555700000|2023-10-17 15:15:00|3596.68|3596.68|3595.12|3595.12|3599.86|3599.86|3591.94|3591.94|0
1697556000000|2023-10-17 15:20:00|3593.21|3593.21|3594.82|3594.82|3595.46|3595.46|3591.2|3591.2|0
1697556300000|2023-10-17 15:25:00|3592.28|3592.28|3596.65|3596.65|3597.27|3597.27|3592.28|3592.28|0
1697613300000|2023-10-18 07:15:00|3561.81|3561.81|3557.35|3557.35|3567.53|3567.53|3557.35|3557.35|0
1697613600000|2023-10-18 07:20:00|3559.26|3559.26|3554.43|3554.43|3559.26|3559.26|3551.89|3551.89|0
1697613900000|2023-10-18 07:25:00|3551.25|3551.25|3562.5|3562.5|3562.5|3562.5|3546.99|3546.99|0
1697614200000|2023-10-18 07:30:00|3564.41|3564.41|3571.03|3571.03|3573.41|3573.41|3564.41|3564.41|0
1697614500000|2023-10-18 07:35:00|3572.3|3572.3|3572.81|3572.81|3574.72|3574.72|3570.56|3570.56|0
1697614800000|2023-10-18 07:40:00|3572.18|3572.18|3579.17|3579.17|3579.17|3579.17|3572.18|3572.18|0
1697615100000|2023-10-18 07:45:00|3580.45|3580.45|3582.35|3582.35|3585.53|3585.53|3579.81|3579.81|0
1697615400000|2023-10-18 07:50:00|3582.19|3582.19|3581.23|3581.23|3582.19|3582.19|3575.03|3575.03|0
1697615700000|2023-10-18 07:55:00|3585.68|3585.68|3585.04|3585.04|3585.68|3585.68|3581.23|3581.23|0
1697616000000|2023-10-18 08:00:00|3585.68|3585.68|3588.22|3588.22|3589.49|3589.49|3581.86|3581.86|0
1697616300000|2023-10-18 08:05:00|3585.68|3585.68|3586.08|3586.08|3587.05|3587.05|3584.5|3584.5|0
1697616600000|2023-10-18 08:10:00|3586.72|3586.72|3581.14|3581.14|3586.72|3586.72|3580.51|3580.51|0
1697616900000|2023-10-18 08:15:00|3580.75|3580.75|3572.19|3572.19|3580.75|3580.75|3572.19|3572.19|0
1697617200000|2023-10-18 08:20:00|3572.38|3572.38|3582.56|3582.56|3582.56|3582.56|3572.38|3572.38|0
1697617500000|2023-10-18 08:25:00|3581.92|3581.92|3578.74|3578.74|3581.92|3581.92|3577.47|3577.47|0
1697617800000|2023-10-18 08:30:00|3580.65|3580.65|3579.77|3579.77|3582.95|3582.95|3579.77|3579.77|0
1697618100000|2023-10-18 08:35:00|3579.14|3579.14|3580.45|3580.45|3581.73|3581.73|3577.91|3577.91|0
1697618400000|2023-10-18 08:40:00|3579.82|3579.82|3581.42|3581.42|3582.7|3582.7|3579.82|3579.82|0
1697618700000|2023-10-18 08:45:00|3582.7|3582.7|3583.33|3583.33|3583.33|3583.33|3582.06|3582.06|0
1697619000000|2023-10-18 08:50:00|3584.6|3584.6|3582.06|3582.06|3584.6|3584.6|3582.06|3582.06|0
1697619300000|2023-10-18 08:55:00|3583.33|3583.33|3582.06|3582.06|3583.33|3583.33|3581.42|3581.42|0
1697619600000|2023-10-18 09:00:00|3582.35|3582.35|3581.72|3581.72|3583.63|3583.63|3580.45|3580.45|0
1697619900000|2023-10-18 09:05:00|3582.81|3582.81|3581.36|3581.36|3582.98|3582.98|3580.9|3580.9|0
1697620200000|2023-10-18 09:10:00|3580.72|3580.72|3579.48|3579.48|3580.72|3580.72|3578.72|3578.72|0
1697620500000|2023-10-18 09:15:00|3579.81|3579.81|3580.45|3580.45|3580.65|3580.65|3579.18|3579.18|0
1697620800000|2023-10-18 09:20:00|3579.81|3579.81|3576.98|3576.98|3579.81|3579.81|3576.98|3576.98|0
1697621100000|2023-10-18 09:25:00|3576.34|3576.34|3571.52|3571.52|3576.34|3576.34|3571.52|3571.52|0
1697621400000|2023-10-18 09:30:00|3571.36|3571.36|3570.72|3570.72|3573.27|3573.27|3570.72|3570.72|0
1697621700000|2023-10-18 09:35:00|3570.43|3570.43|3571.46|3571.46|3572.73|3572.73|3570.43|3570.43|0
1697622000000|2023-10-18 09:40:00|3569.55|3569.55|3568.55|3568.55|3569.55|3569.55|3568.55|3568.55|0
1697622300000|2023-10-18 09:45:00|3568.35|3568.35|3569.68|3569.68|3570.31|3570.31|3567.13|3567.13|0
1697622600000|2023-10-18 09:50:00|3569.49|3569.49|3570.13|3570.13|3571.4|3571.4|3568.86|3568.86|0
1697622900000|2023-10-18 09:55:00|3570.33|3570.33|3568.39|3568.39|3570.33|3570.33|3565.68|3565.68|0
1697623200000|2023-10-18 10:00:00|3565.84|3565.84|3568.47|3568.47|3570.3|3570.3|3565.84|3565.84|0
1697623500000|2023-10-18 10:05:00|3567.84|3567.84|3567.25|3567.25|3567.84|3567.84|3565.34|3565.34|0
1697623800000|2023-10-18 10:10:00|3565.97|3565.97|3558.43|3558.43|3565.97|3565.97|3558.43|3558.43|0
1697624100000|2023-10-18 10:15:00|3557.79|3557.79|3559.7|3559.7|3560.33|3560.33|3557.79|3557.79|0
1697624400000|2023-10-18 10:20:00|3558.43|3558.43|3551.43|3551.43|3558.43|3558.43|3551.43|3551.43|0
1697624700000|2023-10-18 10:25:00|3550.79|3550.79|3553.22|3553.22|3553.85|3553.85|3548.89|3548.89|0
1697625000000|2023-10-18 10:30:00|3553.85|3553.85|3557.18|3557.18|3557.18|3557.18|3553.22|3553.22|0
1697625300000|2023-10-18 10:35:00|3558.46|3558.46|3559.73|3559.73|3560.36|3560.36|3558.46|3558.46|0
1697625600000|2023-10-18 10:40:00|3556.55|3556.55|3554.88|3554.88|3556.55|3556.55|3554.88|3554.88|0
1697625900000|2023-10-18 10:45:00|3552.98|3552.98|3553.61|3553.61|3553.85|3553.85|3551.95|3551.95|0
1697626200000|2023-10-18 10:50:00|3555.52|3555.52|3553.71|3553.71|3556.79|3556.79|3553.61|3553.61|0
1697626500000|2023-10-18 10:55:00|3556.89|3556.89|3556.25|3556.25|3556.89|3556.89|3556.25|3556.25|0
1697626800000|2023-10-18 11:00:00|3556.89|3556.89|3559.43|3559.43|3559.43|3559.43|3554.98|3554.98|0
1697627100000|2023-10-18 11:05:00|3565.79|3565.79|3565.79|3565.79|3566.43|3566.43|3565.79|3565.79|0
1697627400000|2023-10-18 11:10:00|3566.43|3566.43|3562.61|3562.61|3566.43|3566.43|3562.61|3562.61|0
1697627700000|2023-10-18 11:15:00|3561.34|3561.34|3562.37|3562.37|3562.37|3562.37|3560.71|3560.71|0
1697628000000|2023-10-18 11:20:00|3563.01|3563.01|3559.73|3559.73|3563.01|3563.01|3559.63|3559.63|0
1697628300000|2023-10-18 11:25:00|3560.36|3560.36|3562.67|3562.67|3564.57|3564.57|3560.36|3560.36|0
1697628600000|2023-10-18 11:30:00|3561.39|3561.39|3564.48|3564.48|3564.48|3564.48|3561.3|3561.3|0
1697628900000|2023-10-18 11:35:00|3565.75|3565.75|3568.91|3568.91|3570.82|3570.82|3565.75|3565.75|0
1697629200000|2023-10-18 11:40:00|3567|3567|3562.5|3562.5|3567|3567|3562.5|3562.5|0
1697629500000|2023-10-18 11:45:00|3562.6|3562.6|3561.33|3561.33|3563.23|3563.23|3561.33|3561.33|0
1697629800000|2023-10-18 11:50:00|3561.52|3561.52|3563.82|3563.82|3563.82|3563.82|3561.52|3561.52|0
1697630100000|2023-10-18 11:55:00|3565.73|3565.73|3563.53|3563.53|3565.73|3565.73|3563.53|3563.53|0
1697630400000|2023-10-18 12:00:00|3568.62|3568.62|3564.16|3564.16|3568.62|3568.62|3564.16|3564.16|0
1697630700000|2023-10-18 12:05:00|3563.83|3563.83|3564.13|3564.13|3565.4|3565.4|3563.83|3563.83|0
1697631000000|2023-10-18 12:10:00|3566.03|3566.03|3562.85|3562.85|3566.03|3566.03|3562.22|3562.22|0
1697631300000|2023-10-18 12:15:00|3562.22|3562.22|3563.49|3563.49|3563.49|3563.49|3561.58|3561.58|0
1697631600000|2023-10-18 12:20:00|3566.67|3566.67|3566.87|3566.87|3568.04|3568.04|3566.67|3566.67|0
1697631900000|2023-10-18 12:25:00|3566.23|3566.23|3564.32|3564.32|3566.23|3566.23|3564.32|3564.32|0
1697632200000|2023-10-18 12:30:00|3566.23|3566.23|3563.05|3563.05|3566.87|3566.87|3563.05|3563.05|0
1697632500000|2023-10-18 12:35:00|3562.66|3562.66|3557.27|3557.27|3562.66|3562.66|3557.27|3557.27|0
1697632800000|2023-10-18 12:40:00|3556.64|3556.64|3550.96|3550.96|3556.65|3556.65|3548.42|3548.42|0
1697633100000|2023-10-18 12:45:00|3547.78|3547.78|3547.14|3547.14|3547.78|3547.78|3545.24|3545.24|0
1697633400000|2023-10-18 12:50:00|3547.48|3547.48|3537.08|3537.08|3547.48|3547.48|3537.08|3537.08|0
1697633700000|2023-10-18 12:55:00|3538.36|3538.36|3540.7|3540.7|3543.25|3543.25|3535.81|3535.81|0
1697634000000|2023-10-18 13:00:00|3541.34|3541.34|3547.51|3547.51|3548.78|3548.78|3541.34|3541.34|0
1697634300000|2023-10-18 13:05:00|3547.41|3547.41|3546.68|3546.68|3548.05|3548.05|3546.58|3546.58|0
1697634600000|2023-10-18 13:10:00|3547.95|3547.95|3544.77|3544.77|3547.95|3547.95|3544.77|3544.77|0
1697634900000|2023-10-18 13:15:00|3546.68|3546.68|3546.21|3546.21|3547.31|3547.31|3544.31|3544.31|0
1697635200000|2023-10-18 13:20:00|3546.85|3546.85|3546.27|3546.27|3547.49|3547.49|3544.5|3544.5|0
1697635500000|2023-10-18 13:25:00|3546.07|3546.07|3547.34|3547.34|3549.25|3549.25|3544.8|3544.8|0
1697635800000|2023-10-18 13:30:00|3546.07|3546.07|3546.58|3546.58|3548.51|3548.51|3543.13|3543.13|0
1697636100000|2023-10-18 13:35:00|3545.95|3545.95|3532.49|3532.49|3545.95|3545.95|3531.22|3531.22|0
1697636400000|2023-10-18 13:40:00|3532.1|3532.1|3522.1|3522.1|3532.1|3532.1|3520.83|3520.83|0
1697636700000|2023-10-18 13:45:00|3519.56|3519.56|3529.15|3529.15|3529.78|3529.78|3518.28|3518.28|0
1697637000000|2023-10-18 13:50:00|3526.6|3526.6|3518.9|3518.9|3527.54|3527.54|3518.9|3518.9|0
1697637300000|2023-10-18 13:55:00|3521.44|3521.44|3519.45|3519.45|3527.9|3527.9|3519.45|3519.45|0
1697637600000|2023-10-18 14:00:00|3520.08|3520.08|3511.86|3511.86|3521.36|3521.36|3511.23|3511.23|0
1697637900000|2023-10-18 14:05:00|3512.5|3512.5|3512.84|3512.84|3516.98|3516.98|3511.23|3511.23|0
1697638200000|2023-10-18 14:10:00|3511.57|3511.57|3506.95|3506.95|3512.2|3512.2|3506.31|3506.31|0
1697638500000|2023-10-18 14:15:00|3506.31|3506.31|3517.27|3517.27|3517.27|3517.27|3504.4|3504.4|0
1697638800000|2023-10-18 14:20:00|3516|3516|3516.1|3516.1|3520.02|3520.02|3516|3516|0
1697639100000|2023-10-18 14:25:00|3515.46|3515.46|3496.58|3496.58|3515.46|3515.46|3496.58|3496.58|0
1697639400000|2023-10-18 14:30:00|3496.48|3496.48|3492.86|3492.86|3496.48|3496.48|3492.22|3492.22|0
1697639700000|2023-10-18 14:35:00|3493.49|3493.49|3490.08|3490.08|3495.4|3495.4|3488.17|3488.17|0
1697640000000|2023-10-18 14:40:00|3489.44|3489.44|3490.08|3490.08|3490.08|3490.08|3483.62|3483.62|0
1697640300000|2023-10-18 14:45:00|3488.81|3488.81|3493.9|3493.9|3496.44|3496.44|3487.54|3487.54|0
1697640600000|2023-10-18 14:50:00|3491.35|3491.35|3489.32|3489.32|3491.79|3491.79|3481.52|3481.52|0
1697640900000|2023-10-18 14:55:00|3489.22|3489.22|3491.03|3491.03|3491.12|3491.12|3487.94|3487.94|0
1697641200000|2023-10-18 15:00:00|3491.12|3491.12|3499.63|3499.63|3502.07|3502.07|3491.12|3491.12|0
1697641500000|2023-10-18 15:05:00|3498.99|3498.99|3492.07|3492.07|3498.99|3498.99|3491.44|3491.44|0
1697641800000|2023-10-18 15:10:00|3492.71|3492.71|3491.24|3491.24|3492.71|3492.71|3489.97|3489.97|0
1697642100000|2023-10-18 15:15:00|3491.97|3491.97|3497.36|3497.36|3497.89|3497.89|3491.97|3491.97|0
1697642400000|2023-10-18 15:20:00|3496.08|3496.08|3494.81|3494.81|3496.92|3496.92|3492.9|3492.9|0
1697642700000|2023-10-18 15:25:00|3495.45|3495.45|3495.7|3495.7|3498.09|3498.09|3494.42|3494.42|0
1697699700000|2023-10-19 07:15:00|3496.58|3496.58|3501.67|3501.67|3501.67|3501.67|3483.22|3483.22|0
1697700000000|2023-10-19 07:20:00|3504.21|3504.21|3502.3|3502.3|3510.57|3510.57|3502.3|3502.3|0
1697700300000|2023-10-19 07:25:00|3502.5|3502.5|3492.96|3492.96|3506.95|3506.95|3491.05|3491.05|0
1697700600000|2023-10-19 07:30:00|3492.32|3492.32|3489.8|3489.8|3494.91|3494.91|3488.53|3488.53|0
1697700900000|2023-10-19 07:35:00|3493.62|3493.62|3493.53|3493.53|3493.72|3493.72|3482.58|3482.58|0
1697701200000|2023-10-19 07:40:00|3490.99|3490.99|3482.2|3482.2|3491.79|3491.79|3482.2|3482.2|0
1697701500000|2023-10-19 07:45:00|3480.93|3480.93|3480.76|3480.76|3488.39|3488.39|3476.31|3476.31|0
1697701800000|2023-10-19 07:50:00|3479.78|3479.78|3489.65|3489.65|3489.65|3489.65|3475.63|3475.63|0
1697702100000|2023-10-19 07:55:00|3490.92|3490.92|3489.65|3489.65|3490.92|3490.92|3489.65|3489.65|0
1697702400000|2023-10-19 08:00:00|3489.02|3489.02|3490.79|3490.79|3493.8|3493.8|3489.02|3489.02|0
1697702700000|2023-10-19 08:05:00|3489.52|3489.52|3489.67|3489.67|3492.7|3492.7|3489.52|3489.52|0
1697703000000|2023-10-19 08:10:00|3486.49|3486.49|3485.06|3485.06|3490.31|3490.31|3484.59|3484.59|0
1697703300000|2023-10-19 08:15:00|3485.7|3485.7|3492.21|3492.21|3492.85|3492.85|3483.16|3483.16|0
1697703600000|2023-10-19 08:20:00|3494.12|3494.12|3485.36|3485.36|3494.12|3494.12|3483.45|3483.45|0
1697703900000|2023-10-19 08:25:00|3484.72|3484.72|3486.73|3486.73|3487.9|3487.9|3483.45|3483.45|0
1697704200000|2023-10-19 08:30:00|3486.09|3486.09|3489.91|3489.91|3490.54|3490.54|3485.46|3485.46|0
1697704500000|2023-10-19 08:35:00|3491.18|3491.18|3480.42|3480.42|3491.18|3491.18|3479.78|3479.78|0
1697704800000|2023-10-19 08:40:00|3484.23|3484.23|3485.85|3485.85|3492.35|3492.35|3482.32|3482.32|0
1697705100000|2023-10-19 08:45:00|3485.21|3485.21|3483.35|3483.35|3491.57|3491.57|3482.72|3482.72|0
1697705400000|2023-10-19 08:50:00|3484.62|3484.62|3483.35|3483.35|3484.62|3484.62|3481.44|3481.44|0
1697705700000|2023-10-19 08:55:00|3482.72|3482.72|3484.16|3484.16|3486.37|3486.37|3482.72|3482.72|0
1697706000000|2023-10-19 09:00:00|3485.43|3485.43|3487.44|3487.44|3487.98|3487.98|3485.43|3485.43|0
1697706300000|2023-10-19 09:05:00|3486.8|3486.8|3485.53|3485.53|3486.8|3486.8|3482.35|3482.35|0
1697706600000|2023-10-19 09:10:00|3484.9|3484.9|3486.46|3486.46|3486.66|3486.66|3484.26|3484.26|0
1697706900000|2023-10-19 09:15:00|3486.17|3486.17|3481.28|3481.28|3486.37|3486.37|3481.28|3481.28|0
1697707200000|2023-10-19 09:20:00|3480.64|3480.64|3474.28|3474.28|3483.82|3483.82|3474.28|3474.28|0
1697707500000|2023-10-19 09:25:00|3477.46|3477.46|3476.83|3476.83|3479.37|3479.37|3476.19|3476.19|0
1697707800000|2023-10-19 09:30:00|3477.46|3477.46|3483.09|3483.09|3484.36|3484.36|3477.46|3477.46|0
1697708100000|2023-10-19 09:35:00|3482.89|3482.89|3486.8|3486.8|3486.8|3486.8|3482.69|3482.69|0
1697708400000|2023-10-19 09:40:00|3484.9|3484.9|3486.17|3486.17|3486.8|3486.8|3484.9|3484.9|0
1697708700000|2023-10-19 09:45:00|3485.53|3485.53|3482.22|3482.22|3485.7|3485.7|3482.22|3482.22|0
1697709000000|2023-10-19 09:50:00|3480.32|3480.32|3480.95|3480.95|3480.95|3480.95|3478.41|3478.41|0
1697709300000|2023-10-19 09:55:00|3480.32|3480.32|3475.47|3475.47|3480.32|3480.32|3475.47|3475.47|0
1697709600000|2023-10-19 10:00:00|3477.38|3477.38|3494.82|3494.82|3498|3498|3476.65|3476.65|0
1697709900000|2023-10-19 10:05:00|3492.28|3492.28|3494.6|3494.6|3494.6|3494.6|3489.1|3489.1|0
1697710200000|2023-10-19 10:10:00|3492.05|3492.05|3491.71|3491.71|3494.89|3494.89|3491.71|3491.71|0
1697710500000|2023-10-19 10:15:00|3491.61|3491.61|3489.95|3489.95|3494.06|3494.06|3489.95|3489.95|0
1697710800000|2023-10-19 10:20:00|3493.76|3493.76|3494.21|3494.21|3494.84|3494.84|3490.58|3490.58|0
1697711100000|2023-10-19 10:25:00|3494.01|3494.01|3493.28|3493.28|3495.92|3495.92|3493.28|3493.28|0
1697711400000|2023-10-19 10:30:00|3493.91|3493.91|3493.07|3493.07|3495.35|3495.35|3492.97|3492.97|0
1697711700000|2023-10-19 10:35:00|3495.62|3495.62|3496.34|3496.34|3496.34|3496.34|3494.25|3494.25|0
1697712000000|2023-10-19 10:40:00|3497.62|3497.62|3495.84|3495.84|3498.39|3498.39|3494.57|3494.57|0
1697712300000|2023-10-19 10:45:00|3496.48|3496.48|3492.37|3492.37|3496.48|3496.48|3490.9|3490.9|0
1697712600000|2023-10-19 10:50:00|3491.73|3491.73|3491|3491|3492.47|3492.47|3489.73|3489.73|0
1697712900000|2023-10-19 10:55:00|3491.63|3491.63|3494.28|3494.28|3494.91|3494.91|3491.63|3491.63|0
1697713200000|2023-10-19 11:00:00|3495.55|3495.55|3495.11|3495.11|3497.12|3497.12|3494.28|3494.28|0
1697713500000|2023-10-19 11:05:00|3493.2|3493.2|3492.91|3492.91|3494.18|3494.18|3491.63|3491.63|0
1697713800000|2023-10-19 11:10:00|3494.18|3494.18|3492.91|3492.91|3495.01|3495.01|3492.91|3492.91|0
1697714100000|2023-10-19 11:15:00|3492.27|3492.27|3492.71|3492.71|3493.44|3493.44|3491.98|3491.98|0
1697714400000|2023-10-19 11:20:00|3495.25|3495.25|3487.27|3487.27|3495.25|3495.25|3487.27|3487.27|0
1697714700000|2023-10-19 11:25:00|3487.43|3487.43|3488.61|3488.61|3489.24|3489.24|3487.33|3487.33|0
1697715000000|2023-10-19 11:30:00|3488.71|3488.71|3485.6|3485.6|3488.71|3488.71|3485.6|3485.6|0
1697715300000|2023-10-19 11:35:00|3486.87|3486.87|3488.78|3488.78|3488.78|3488.78|3486.87|3486.87|0
1697715600000|2023-10-19 11:40:00|3490.05|3490.05|3484.76|3484.76|3490.05|3490.05|3484.67|3484.67|0
1697715900000|2023-10-19 11:45:00|3486.67|3486.67|3490.48|3490.48|3490.48|3490.48|3485.4|3485.4|0
1697716200000|2023-10-19 11:50:00|3489.85|3489.85|3482.66|3482.66|3489.85|3489.85|3482.66|3482.66|0
1697716500000|2023-10-19 11:55:00|3481.38|3481.38|3485.11|3485.11|3486.38|3486.38|3481.38|3481.38|0
1697716800000|2023-10-19 12:00:00|3484.47|3484.47|3483.44|3483.44|3484.47|3484.47|3482.56|3482.56|0
1697717100000|2023-10-19 12:05:00|3484.71|3484.71|3483.44|3483.44|3484.71|3484.71|3483.44|3483.44|0
1697717400000|2023-10-19 12:10:00|3484.71|3484.71|3487.06|3487.06|3487.16|3487.16|3484.71|3484.71|0
1697717700000|2023-10-19 12:15:00|3486.42|3486.42|3488.26|3488.26|3488.26|3488.26|3483.24|3483.24|0
1697718000000|2023-10-19 12:20:00|3488.42|3488.42|3487.32|3487.32|3488.42|3488.42|3484.61|3484.61|0
1697718300000|2023-10-19 12:25:00|3486.68|3486.68|3488.79|3488.79|3488.79|3488.79|3486.68|3486.68|0
1697718600000|2023-10-19 12:30:00|3488.15|3488.15|3489.23|3489.23|3492.13|3492.13|3487.14|3487.14|0
1697718900000|2023-10-19 12:35:00|3486.68|3486.68|3490.03|3490.03|3491.77|3491.77|3486.05|3486.05|0
1697719200000|2023-10-19 12:40:00|3489.39|3489.39|3490.1|3490.1|3494.72|3494.72|3487.73|3487.73|0
1697719500000|2023-10-19 12:45:00|3488.83|3488.83|3488|3488|3490.84|3490.84|3488|3488|0
1697719800000|2023-10-19 12:50:00|3487.9|3487.9|3489.27|3489.27|3489.27|3489.27|3481.98|3481.98|0
1697720100000|2023-10-19 12:55:00|3488|3488|3486.63|3486.63|3489.27|3489.27|3486.63|3486.63|0
1697720400000|2023-10-19 13:00:00|3489.81|3489.81|3489.81|3489.81|3490.45|3490.45|3489.81|3489.81|0
1697720700000|2023-10-19 13:05:00|3488.54|3488.54|3487.8|3487.8|3488.54|3488.54|3486.53|3486.53|0
1697721000000|2023-10-19 13:10:00|3487.17|3487.17|3488.71|3488.71|3488.71|3488.71|3487.17|3487.17|0
1697721300000|2023-10-19 13:15:00|3489.35|3489.35|3488.61|3488.61|3489.35|3489.35|3487.34|3487.34|0
1697721600000|2023-10-19 13:20:00|3487.34|3487.34|3486.07|3486.07|3487.98|3487.98|3484.16|3484.16|0
1697721900000|2023-10-19 13:25:00|3485.43|3485.43|3482.6|3482.6|3485.43|3485.43|3480.05|3480.05|0
1697722200000|2023-10-19 13:30:00|3482.43|3482.43|3486.25|3486.25|3489.57|3489.57|3482.43|3482.43|0
1697722500000|2023-10-19 13:35:00|3484.97|3484.97|3487.39|3487.39|3487.39|3487.39|3480.96|3480.96|0
1697722800000|2023-10-19 13:40:00|3486.76|3486.76|3487.85|3487.85|3490.23|3490.23|3483.39|3483.39|0
1697723100000|2023-10-19 13:45:00|3485.94|3485.94|3487.85|3487.85|3487.85|3487.85|3483.39|3483.39|0
1697723400000|2023-10-19 13:50:00|3487.21|3487.21|3489.49|3489.49|3491.56|3491.56|3485.94|3485.94|0
1697723700000|2023-10-19 13:55:00|3490.12|3490.12|3491.34|3491.34|3491.34|3491.34|3489.52|3489.52|0
1697724000000|2023-10-19 14:00:00|3490.07|3490.07|3491.43|3491.43|3491.43|3491.43|3487.88|3487.88|0
1697724300000|2023-10-19 14:05:00|3490.79|3490.79|3488.64|3488.64|3491.62|3491.62|3487.71|3487.71|0
1697724600000|2023-10-19 14:10:00|3488.74|3488.74|3496.99|3496.99|3497.63|3497.63|3488.74|3488.74|0
1697724900000|2023-10-19 14:15:00|3496.35|3496.35|3489.71|3489.71|3496.35|3496.35|3489.71|3489.71|0
1697725200000|2023-10-19 14:20:00|3489.55|3489.55|3488.91|3488.91|3489.55|3489.55|3487|3487|0
1697725500000|2023-10-19 14:25:00|3488.28|3488.28|3486.71|3486.71|3489.93|3489.93|3486.71|3486.71|0
1697725800000|2023-10-19 14:30:00|3486.08|3486.08|3484.23|3484.23|3486.08|3486.08|3482.96|3482.96|0
1697726100000|2023-10-19 14:35:00|3484.87|3484.87|3482.03|3482.03|3485.5|3485.5|3481.39|3481.39|0
1697726400000|2023-10-19 14:40:00|3481.39|3481.39|3485.56|3485.56|3485.56|3485.56|3481.21|3481.21|0
1697726700000|2023-10-19 14:45:00|3486.19|3486.19|3481.56|3481.56|3486.19|3486.19|3481.56|3481.56|0
1697727000000|2023-10-19 14:50:00|3482.83|3482.83|3480.29|3480.29|3483.47|3483.47|3478.38|3478.38|0
1697727300000|2023-10-19 14:55:00|3480.92|3480.92|3482.29|3482.29|3482.29|3482.29|3480.39|3480.39|0
1697727600000|2023-10-19 15:00:00|3481.66|3481.66|3482.73|3482.73|3484.37|3484.37|3480.66|3480.66|0
1697727900000|2023-10-19 15:05:00|3482.1|3482.1|3481.62|3481.62|3490.68|3490.68|3481.62|3481.62|0
1697728200000|2023-10-19 15:10:00|3482.25|3482.25|3481.81|3481.81|3482.89|3482.89|3480.88|3480.88|0
1697728500000|2023-10-19 15:15:00|3480.54|3480.54|3480.63|3480.63|3481.91|3481.91|3478.63|3478.63|0
1697728800000|2023-10-19 15:20:00|3480|3480|3480.74|3480.74|3480.75|3480.75|3474.21|3474.21|0
1697729100000|2023-10-19 15:25:00|3481.37|3481.37|3479.11|3479.11|3482.45|3482.45|3479.11|3479.11|0
1697786100000|2023-10-20 07:15:00|3429.54|3429.54|3428.61|3428.61|3429.54|3429.54|3424.2|3424.2|0
1697786400000|2023-10-20 07:20:00|3431.15|3431.15|3426.46|3426.46|3431.79|3431.79|3423.91|3423.91|0
1697786700000|2023-10-20 07:25:00|3425.19|3425.19|3424.99|3424.99|3427.09|3427.09|3421.37|3421.37|0
1697787000000|2023-10-20 07:30:00|3424.35|3424.35|3421.86|3421.86|3424.35|3424.35|3420.59|3420.59|0
1697787300000|2023-10-20 07:35:00|3422.49|3422.49|3425.77|3425.77|3427.04|3427.04|3422.49|3422.49|0
1697787600000|2023-10-20 07:40:00|3424.5|3424.5|3419.72|3419.72|3426.4|3426.4|3414.63|3414.63|0
1697787900000|2023-10-20 07:45:00|3419.08|3419.08|3425.44|3425.44|3425.44|3425.44|3419.08|3419.08|0
1697788200000|2023-10-20 07:50:00|3426.08|3426.08|3439.43|3439.43|3439.43|3439.43|3426.08|3426.08|0
1697788500000|2023-10-20 07:55:00|3440.12|3440.12|3440.32|3440.32|3448.59|3448.59|3440.12|3440.12|0
1697788800000|2023-10-20 08:00:00|3437.77|3437.77|3436.22|3436.22|3439.23|3439.23|3430.5|3430.5|0
1697789100000|2023-10-20 08:05:00|3433.68|3433.68|3434.84|3434.84|3438.77|3438.77|3433.38|3433.38|0
1697789400000|2023-10-20 08:10:00|3436.11|3436.11|3445.01|3445.01|3445.01|3445.01|3434.84|3434.84|0
1697789700000|2023-10-20 08:15:00|3444.38|3444.38|3438.6|3438.6|3445.01|3445.01|3437.33|3437.33|0
1697790000000|2023-10-20 08:20:00|3439.24|3439.24|3443.11|3443.11|3445.65|3445.65|3439.24|3439.24|0
1697790300000|2023-10-20 08:25:00|3445.01|3445.01|3442.38|3442.38|3445.65|3445.65|3441.83|3441.83|0
1697790600000|2023-10-20 08:30:00|3441.11|3441.11|3448.88|3448.88|3448.88|3448.88|3441.11|3441.11|0
1697790900000|2023-10-20 08:35:00|3448.25|3448.25|3450.69|3450.69|3450.69|3450.69|3446.24|3446.24|0
1697791200000|2023-10-20 08:40:00|3451.96|3451.96|3449.95|3449.95|3451.96|3451.96|3448.68|3448.68|0
1697791500000|2023-10-20 08:45:00|3449.32|3449.32|3449.32|3449.32|3451.23|3451.23|3448.05|3448.05|0
1697791800000|2023-10-20 08:50:00|3450.59|3450.59|3443.69|3443.69|3451.23|3451.23|3443.69|3443.69|0
1697792100000|2023-10-20 08:55:00|3441.15|3441.15|3441.82|3441.82|3443.06|3443.06|3440.01|3440.01|0
1697792400000|2023-10-20 09:00:00|3441.19|3441.19|3442.26|3442.26|3442.9|3442.9|3441.19|3441.19|0
1697792700000|2023-10-20 09:05:00|3441.63|3441.63|3435.87|3435.87|3441.63|3441.63|3435.87|3435.87|0
1697793000000|2023-10-20 09:10:00|3435.48|3435.48|3435.48|3435.48|3435.48|3435.48|3435.48|3435.48|0
1697793300000|2023-10-20 09:15:00|3435.77|3435.77|3438.86|3438.86|3440.23|3440.23|3432.79|3432.79|0
1697793600000|2023-10-20 09:20:00|3438.76|3438.76|3430.28|3430.28|3439.1|3439.1|3430.28|3430.28|0
1697793900000|2023-10-20 09:25:00|3431.56|3431.56|3434.64|3434.64|3437.18|3437.18|3431.56|3431.56|0
1697794200000|2023-10-20 09:30:00|3432.09|3432.09|3432.09|3432.09|3432.73|3432.73|3427.64|3427.64|0
1697794500000|2023-10-20 09:35:00|3432.73|3432.73|3430.19|3430.19|3432.73|3432.73|3429.55|3429.55|0
1697794800000|2023-10-20 09:40:00|3429.55|3429.55|3427.73|3427.73|3430.55|3430.55|3427.73|3427.73|0
1697795100000|2023-10-20 09:45:00|3428.03|3428.03|3430.56|3430.56|3430.56|3430.56|3427.3|3427.3|0
1697795400000|2023-10-20 09:50:00|3431.2|3431.2|3438.76|3438.76|3441.83|3441.83|3431.2|3431.2|0
1697795700000|2023-10-20 09:55:00|3439.4|3439.4|3433.71|3433.71|3439.4|3439.4|3433.51|3433.51|0
1697796000000|2023-10-20 10:00:00|3433.31|3433.31|3436.69|3436.69|3438.16|3438.16|3430.77|3430.77|0
1697796300000|2023-10-20 10:05:00|3435.42|3435.42|3437.96|3437.96|3439.23|3439.23|3435.42|3435.42|0
1697796600000|2023-10-20 10:10:00|3438.6|3438.6|3432.04|3432.04|3438.6|3438.6|3432.04|3432.04|0
1697796900000|2023-10-20 10:15:00|3432.14|3432.14|3437.54|3437.54|3437.72|3437.72|3431.5|3431.5|0
1697797200000|2023-10-20 10:20:00|3438.17|3438.17|3438.17|3438.17|3439.45|3439.45|3436.9|3436.9|0
1697797500000|2023-10-20 10:25:00|3437.54|3437.54|3431.18|3431.18|3437.54|3437.54|3431.18|3431.18|0
1697797800000|2023-10-20 10:30:00|3432.45|3432.45|3430.64|3430.64|3433.09|3433.09|3429.27|3429.27|0
1697798100000|2023-10-20 10:35:00|3430|3430|3432.45|3432.45|3433.82|3433.82|3430|3430|0
1697798400000|2023-10-20 10:40:00|3431.18|3431.18|3428|3428|3431.18|3431.18|3427.36|3427.36|0
1697798700000|2023-10-20 10:45:00|3427.36|3427.36|3428|3428|3429.27|3429.27|3426.53|3426.53|0
1697799000000|2023-10-20 10:50:00|3429.27|3429.27|3429.91|3429.91|3429.91|3429.91|3429.27|3429.27|0
1697799300000|2023-10-20 10:55:00|3430.54|3430.54|3432.35|3432.35|3432.35|3432.35|3430.44|3430.44|0
1697799600000|2023-10-20 11:00:00|3434.26|3434.26|3431.52|3431.52|3434.26|3434.26|3431.52|3431.52|0
1697799900000|2023-10-20 11:05:00|3430.25|3430.25|3431.5|3431.5|3431.69|3431.69|3430.25|3430.25|0
1697800200000|2023-10-20 11:10:00|3430.23|3430.23|3430.23|3430.23|3430.23|3430.23|3430.23|3430.23|0
1697800500000|2023-10-20 11:15:00|3433.41|3433.41|3433.71|3433.71|3433.71|3433.71|3433.41|3433.41|0
1697800800000|2023-10-20 11:20:00|3433.07|3433.07|3430.77|3430.77|3433.07|3433.07|3430.77|3430.77|0
1697801100000|2023-10-20 11:25:00|3430.13|3430.13|3424.41|3424.41|3430.13|3430.13|3424.41|3424.41|0
1697801400000|2023-10-20 11:30:00|3423.14|3423.14|3421.03|3421.03|3423.14|3423.14|3419.12|3419.12|0
1697801700000|2023-10-20 11:35:00|3420.4|3420.4|3422.5|3422.5|3423.14|3423.14|3420.23|3420.23|0
1697802000000|2023-10-20 11:40:00|3423.14|3423.14|3421.03|3421.03|3423.14|3423.14|3419.76|3419.76|0
1697802300000|2023-10-20 11:45:00|3421.67|3421.67|3424.23|3424.23|3426.12|3426.12|3421.67|3421.67|0
1697802600000|2023-10-20 11:50:00|3423.59|3423.59|3424.77|3424.77|3425.4|3425.4|3423.59|3423.59|0
1697802900000|2023-10-20 11:55:00|3426.04|3426.04|3424.77|3424.77|3426.04|3426.04|3424.13|3424.13|0
1697803200000|2023-10-20 12:00:00|3424.13|3424.13|3423.15|3423.15|3424.13|3424.13|3422.86|3422.86|0
1697803500000|2023-10-20 12:05:00|3422.52|3422.52|3422.52|3422.52|3422.52|3422.52|3421.24|3421.24|0
1697803800000|2023-10-20 12:10:00|3421.24|3421.24|3420.98|3420.98|3423.52|3423.52|3420.98|3420.98|0
1697804100000|2023-10-20 12:15:00|3420.34|3420.34|3421.05|3421.05|3421.05|3421.05|3418.97|3418.97|0
1697804400000|2023-10-20 12:20:00|3418.5|3418.5|3417.5|3417.5|3420.85|3420.85|3417.5|3417.5|0
1697804700000|2023-10-20 12:25:00|3416.87|3416.87|3417.97|3417.97|3418.78|3418.78|3415.6|3415.6|0
1697805000000|2023-10-20 12:30:00|3418.07|3418.07|3421.09|3421.09|3423|3423|3418.07|3418.07|0
1697805300000|2023-10-20 12:35:00|3420.8|3420.8|3419.8|3419.8|3420.8|3420.8|3419.8|3419.8|0
1697805600000|2023-10-20 12:40:00|3421.07|3421.07|3419.16|3419.16|3421.07|3421.07|3419.16|3419.16|0
1697805900000|2023-10-20 12:45:00|3418.53|3418.53|3421.54|3421.54|3422.98|3422.98|3418.53|3418.53|0
1697806200000|2023-10-20 12:50:00|3420.27|3420.27|3423.45|3423.45|3424.72|3424.72|3420.27|3420.27|0
1697806500000|2023-10-20 12:55:00|3421.54|3421.54|3419.47|3419.47|3422.18|3422.18|3419.47|3419.47|0
1697806800000|2023-10-20 13:00:00|3418.83|3418.83|3423.11|3423.11|3423.74|3423.74|3417.56|3417.56|0
1697807100000|2023-10-20 13:05:00|3423.3|3423.3|3426.48|3426.48|3427.76|3427.76|3423.3|3423.3|0
1697807400000|2023-10-20 13:10:00|3426.88|3426.88|3429.94|3429.94|3429.94|3429.94|3426.58|3426.58|0
1697807700000|2023-10-20 13:15:00|3429.31|3429.31|3430.41|3430.41|3430.58|3430.58|3429.14|3429.14|0
1697808000000|2023-10-20 13:20:00|3429.78|3429.78|3430.41|3430.41|3431.68|3431.68|3427.23|3427.23|0
1697808300000|2023-10-20 13:25:00|3431.05|3431.05|3434.89|3434.89|3436.79|3436.79|3429.78|3429.78|0
1697808600000|2023-10-20 13:30:00|3434.25|3434.25|3436.26|3436.26|3436.26|3436.26|3431.07|3431.07|0
1697808900000|2023-10-20 13:35:00|3435.62|3435.62|3436.6|3436.6|3438.51|3438.51|3433.08|3433.08|0
1697809200000|2023-10-20 13:40:00|3435.33|3435.33|3433.27|3433.27|3437.09|3437.09|3433.27|3433.27|0
1697809500000|2023-10-20 13:45:00|3433.91|3433.91|3444.28|3444.28|3445.55|3445.55|3430.73|3430.73|0
1697809800000|2023-10-20 13:50:00|3442.37|3442.37|3436.89|3436.89|3442.37|3442.37|3434.99|3434.99|0
1697810100000|2023-10-20 13:55:00|3436.99|3436.99|3446.19|3446.19|3450.01|3450.01|3436.99|3436.99|0
1697810400000|2023-10-20 14:00:00|3446.83|3446.83|3441.56|3441.56|3450.2|3450.2|3441.56|3441.56|0
1697810700000|2023-10-20 14:05:00|3440.29|3440.29|3436.51|3436.51|3443.47|3443.47|3436.42|3436.42|0
1697811000000|2023-10-20 14:10:00|3437.15|3437.15|3433.33|3433.33|3437.15|3437.15|3432.06|3432.06|0
1697811300000|2023-10-20 14:15:00|3434.61|3434.61|3433.58|3433.58|3436.12|3436.12|3431.03|3431.03|0
1697811600000|2023-10-20 14:20:00|3432.94|3432.94|3429.27|3429.27|3433.58|3433.58|3428.63|3428.63|0
1697811900000|2023-10-20 14:25:00|3429.91|3429.91|3418.05|3418.05|3431.28|3431.28|3418.05|3418.05|0
1697812200000|2023-10-20 14:30:00|3418.69|3418.69|3422.59|3422.59|3422.59|3422.59|3415.51|3415.51|0
1697812500000|2023-10-20 14:35:00|3421.96|3421.96|3418.97|3418.97|3422.45|3422.45|3418.14|3418.14|0
1697812800000|2023-10-20 14:40:00|3420.24|3420.24|3417.47|3417.47|3421.52|3421.52|3416.77|3416.77|0
1697813100000|2023-10-20 14:45:00|3419.38|3419.38|3434.79|3434.79|3434.79|3434.79|3419.38|3419.38|0
1697813400000|2023-10-20 14:50:00|3435.28|3435.28|3429.02|3429.02|3435.38|3435.38|3429.02|3429.02|0
1697813700000|2023-10-20 14:55:00|3428.38|3428.38|3431.7|3431.7|3432.18|3432.18|3427.75|3427.75|0
1697814000000|2023-10-20 15:00:00|3431.06|3431.06|3431.4|3431.4|3434.24|3434.24|3431.06|3431.06|0
1697814300000|2023-10-20 15:05:00|3432.68|3432.68|3431.4|3431.4|3434.58|3434.58|3430.13|3430.13|0
1697814600000|2023-10-20 15:10:00|3431.31|3431.31|3430.4|3430.4|3432.31|3432.31|3429.4|3429.4|0
1697814900000|2023-10-20 15:15:00|3431.04|3431.04|3432.23|3432.23|3436.32|3436.32|3427.42|3427.42|0
1697815200000|2023-10-20 15:20:00|3431.59|3431.59|3431.79|3431.79|3434.53|3434.53|3429.78|3429.78|0
1697815500000|2023-10-20 15:25:00|3433.06|3433.06|3432.82|3432.82|3434.73|3434.73|3432.08|3432.08|0
1698045300000|2023-10-23 07:15:00|3451.11|3451.11|3450.77|3450.77|3452.38|3452.38|3447.59|3447.59|0
1698045600000|2023-10-23 07:20:00|3452.67|3452.67|3446.41|3446.41|3456.49|3456.49|3443.7|3443.7|0
1698045900000|2023-10-23 07:25:00|3447.68|3447.68|3445|3445|3451.36|3451.36|3445|3445|0
1698046200000|2023-10-23 07:30:00|3443.09|3443.09|3438.39|3438.39|3443.09|3443.09|3436.48|3436.48|0
1698046500000|2023-10-23 07:35:00|3436.48|3436.48|3434.81|3434.81|3441.03|3441.03|3434.81|3434.81|0
1698046800000|2023-10-23 07:40:00|3430.36|3430.36|3428.17|3428.17|3431.63|3431.63|3425.81|3425.81|0
1698047100000|2023-10-23 07:45:00|3426.26|3426.26|3428.49|3428.49|3430.4|3430.4|3424.92|3424.92|0
1698047400000|2023-10-23 07:50:00|3427.85|3427.85|3416.35|3416.35|3428.49|3428.49|3416.35|3416.35|0
1698047700000|2023-10-23 07:55:00|3416.25|3416.25|3413.96|3413.96|3417.63|3417.63|3413.32|3413.32|0
1698048000000|2023-10-23 08:00:00|3414.59|3414.59|3413.27|3413.27|3417.77|3417.77|3410.72|3410.72|0
1698048300000|2023-10-23 08:05:00|3413.9|3413.9|3415.52|3415.52|3421.88|3421.88|3413.9|3413.9|0
1698048600000|2023-10-23 08:10:00|3414.11|3414.11|3420|3420|3420.63|3420.63|3413.47|3413.47|0
1698048900000|2023-10-23 08:15:00|3421.27|3421.27|3425.08|3425.08|3428.26|3428.26|3420.97|3420.97|0
1698049200000|2023-10-23 08:20:00|3423.81|3423.81|3424.49|3424.49|3424.49|3424.49|3421.94|3421.94|0
1698049500000|2023-10-23 08:25:00|3426.39|3426.39|3429.78|3429.78|3429.78|3429.78|3423.02|3423.02|0
1698049800000|2023-10-23 08:30:00|3430.41|3430.41|3428.65|3428.65|3435.5|3435.5|3427.38|3427.38|0
1698050100000|2023-10-23 08:35:00|3429.92|3429.92|3432.09|3432.09|3434.47|3434.47|3429.92|3429.92|0
1698050400000|2023-10-23 08:40:00|3433.37|3433.37|3432.09|3432.09|3433.37|3433.37|3431.46|3431.46|0
1698050700000|2023-10-23 08:45:00|3434|3434|3433.53|3433.53|3436.55|3436.55|3433.53|3433.53|0
1698051000000|2023-10-23 08:50:00|3432.9|3432.9|3428.88|3428.88|3433.83|3433.83|3427.61|3427.61|0
1698051300000|2023-10-23 08:55:00|3428.25|3428.25|3430.89|3430.89|3432.8|3432.8|3428.25|3428.25|0
1698051600000|2023-10-23 09:00:00|3429.62|3429.62|3437.6|3437.6|3437.6|3437.6|3428.98|3428.98|0
1698051900000|2023-10-23 09:05:00|3436.33|3436.33|3432.02|3432.02|3437.84|3437.84|3432.02|3432.02|0
1698052200000|2023-10-23 09:10:00|3431.38|3431.38|3429.58|3429.58|3431.39|3431.39|3428.65|3428.65|0
1698052500000|2023-10-23 09:15:00|3430.85|3430.85|3438.51|3438.51|3438.98|3438.98|3430.85|3430.85|0
1698052800000|2023-10-23 09:20:00|3436.6|3436.6|3435.86|3435.86|3436.7|3436.7|3433.96|3433.96|0
1698053100000|2023-10-23 09:25:00|3435.23|3435.23|3427.44|3427.44|3435.23|3435.23|3427.44|3427.44|0
1698053400000|2023-10-23 09:30:00|3428.07|3428.07|3420.49|3420.49|3428.07|3428.07|3419.8|3419.8|0
1698053700000|2023-10-23 09:35:00|3422.39|3422.39|3412.33|3412.33|3422.39|3422.39|3412.33|3412.33|0
1698054000000|2023-10-23 09:40:00|3411.05|3411.05|3415.75|3415.75|3416.14|3416.14|3411.05|3411.05|0
1698054300000|2023-10-23 09:45:00|3415.12|3415.12|3412.2|3412.2|3416.01|3416.01|3410.92|3410.92|0
1698054600000|2023-10-23 09:50:00|3412.83|3412.83|3414.66|3414.66|3415.93|3415.93|3412.2|3412.2|0
1698054900000|2023-10-23 09:55:00|3414.03|3414.03|3410.26|3410.26|3415.3|3415.3|3410.26|3410.26|0
1698055200000|2023-10-23 10:00:00|3409.62|3409.62|3422|3422|3422|3422|3409.52|3409.52|0
1698055500000|2023-10-23 10:05:00|3422.64|3422.64|3414.37|3414.37|3422.64|3422.64|3413.1|3413.1|0
1698055800000|2023-10-23 10:10:00|3413.73|3413.73|3416.57|3416.57|3416.57|3416.57|3412.12|3412.12|0
1698056100000|2023-10-23 10:15:00|3415.93|3415.93|3420.95|3420.95|3424.13|3424.13|3415.3|3415.3|0
1698056400000|2023-10-23 10:20:00|3419.67|3419.67|3418.74|3418.74|3419.67|3419.67|3418.74|3418.74|0
1698056700000|2023-10-23 10:25:00|3419.38|3419.38|3427.31|3427.31|3430.49|3430.49|3419.38|3419.38|0
1698057000000|2023-10-23 10:30:00|3427.94|3427.94|3429.4|3429.4|3430.67|3430.67|3427.94|3427.94|0
1698057300000|2023-10-23 10:35:00|3427.49|3427.49|3427.73|3427.73|3429.1|3429.1|3425.82|3425.82|0
1698057600000|2023-10-23 10:40:00|3427.53|3427.53|3427.25|3427.25|3429.34|3429.34|3426.16|3426.16|0
1698057900000|2023-10-23 10:45:00|3429.16|3429.16|3430.14|3430.14|3430.14|3430.14|3426.96|3426.96|0
1698058200000|2023-10-23 10:50:00|3429.5|3429.5|3423.78|3423.78|3429.5|3429.5|3423.14|3423.14|0
1698058500000|2023-10-23 10:55:00|3423.68|3423.68|3423.05|3423.05|3424.32|3424.32|3423.05|3423.05|0
1698058800000|2023-10-23 11:00:00|3422.41|3422.41|3423.32|3423.32|3423.95|3423.95|3418.4|3418.4|0
1698059100000|2023-10-23 11:05:00|3423.95|3423.95|3418.87|3418.87|3425.23|3425.23|3417.59|3417.59|0
1698059400000|2023-10-23 11:10:00|3418.23|3418.23|3422.05|3422.05|3422.05|3422.05|3415.69|3415.69|0
1698059700000|2023-10-23 11:15:00|3421.41|3421.41|3425.23|3425.23|3425.86|3425.86|3420.77|3420.77|0
1698060000000|2023-10-23 11:20:00|3426.5|3426.5|3425.62|3425.62|3428.8|3428.8|3425.62|3425.62|0
1698060300000|2023-10-23 11:25:00|3424.98|3424.98|3422.44|3422.44|3425.62|3425.62|3422.44|3422.44|0
1698060600000|2023-10-23 11:30:00|3424.35|3424.35|3423.51|3423.51|3424.35|3424.35|3422.24|3422.24|0
1698060900000|2023-10-23 11:35:00|3424.15|3424.15|3426.69|3426.69|3426.88|3426.88|3422.88|3422.88|0
1698061200000|2023-10-23 11:40:00|3426.06|3426.06|3429.24|3429.24|3429.24|3429.24|3425.42|3425.42|0
1698061500000|2023-10-23 11:45:00|3427.97|3427.97|3427.97|3427.97|3429.24|3429.24|3427.33|3427.33|0
1698061800000|2023-10-23 11:50:00|3426.69|3426.69|3426.69|3426.69|3426.69|3426.69|3426.69|3426.69|0
1698062100000|2023-10-23 11:55:00|3424.15|3424.15|3413.73|3413.73|3424.79|3424.79|3413.09|3413.09|0
1698062400000|2023-10-23 12:00:00|3415.63|3415.63|3413.73|3413.73|3416.91|3416.91|3409.27|3409.27|0
1698062700000|2023-10-23 12:05:00|3413.09|3413.09|3415.8|3415.8|3417.07|3417.07|3413.09|3413.09|0
1698063000000|2023-10-23 12:10:00|3416.44|3416.44|3415.16|3415.16|3418.98|3418.98|3415.16|3415.16|0
1698063300000|2023-10-23 12:15:00|3414.53|3414.53|3419.45|3419.45|3419.62|3419.62|3414.53|3414.53|0
1698063600000|2023-10-23 12:20:00|3420.72|3420.72|3419.45|3419.45|3422.63|3422.63|3419.45|3419.45|0
1698063900000|2023-10-23 12:25:00|3418.81|3418.81|3420.58|3420.58|3421.21|3421.21|3418.52|3418.52|0
1698064200000|2023-10-23 12:30:00|3416.76|3416.76|3415.29|3415.29|3417.84|3417.84|3415.29|3415.29|0
1698064500000|2023-10-23 12:35:00|3414.02|3414.02|3417.2|3417.2|3417.84|3417.84|3414.02|3414.02|0
1698064800000|2023-10-23 12:40:00|3416.56|3416.56|3416.56|3416.56|3417.2|3417.2|3415.93|3415.93|0
1698065100000|2023-10-23 12:45:00|3415.93|3415.93|3410.36|3410.36|3416.56|3416.56|3410.06|3410.06|0
1698065400000|2023-10-23 12:50:00|3409.08|3409.08|3409.58|3409.58|3414.86|3414.86|3409.08|3409.08|0
1698065700000|2023-10-23 12:55:00|3410.85|3410.85|3411.14|3411.14|3411.24|3411.24|3408.94|3408.94|0
1698066000000|2023-10-23 13:00:00|3411.78|3411.78|3415.99|3415.99|3416.87|3416.87|3411.78|3411.78|0
1698066300000|2023-10-23 13:05:00|3414.08|3414.08|3414.91|3414.91|3415.65|3415.65|3414.08|3414.08|0
1698066600000|2023-10-23 13:10:00|3415.21|3415.21|3413.2|3413.2|3415.21|3415.21|3411.73|3411.73|0
1698066900000|2023-10-23 13:15:00|3415.74|3415.74|3410.07|3410.07|3415.74|3415.74|3409.43|3409.43|0
1698067200000|2023-10-23 13:20:00|3411.34|3411.34|3407.88|3407.88|3411.34|3411.34|3405.33|3405.33|0
1698067500000|2023-10-23 13:25:00|3407.24|3407.24|3401.98|3401.98|3407.88|3407.88|3401.81|3401.81|0
1698067800000|2023-10-23 13:30:00|3402.62|3402.62|3409.15|3409.15|3412.45|3412.45|3402.62|3402.62|0
1698068100000|2023-10-23 13:35:00|3409.79|3409.79|3407.68|3407.68|3409.79|3409.79|3405.77|3405.77|0
1698068400000|2023-10-23 13:40:00|3405.77|3405.77|3401.1|3401.1|3407.83|3407.83|3400.57|3400.57|0
1698068700000|2023-10-23 13:45:00|3402.37|3402.37|3418.47|3418.47|3418.47|3418.47|3402.37|3402.37|0
1698069000000|2023-10-23 13:50:00|3418.63|3418.63|3416.27|3416.27|3420.74|3420.74|3413.38|3413.38|0
1698069300000|2023-10-23 13:55:00|3415.63|3415.63|3418.57|3418.57|3419.45|3419.45|3414.99|3414.99|0
1698069600000|2023-10-23 14:00:00|3416.66|3416.66|3416.99|3416.99|3418.57|3418.57|3414.26|3414.26|0
1698069900000|2023-10-23 14:05:00|3417.17|3417.17|3418.51|3418.51|3418.51|3418.51|3412.75|3412.75|0
1698070200000|2023-10-23 14:10:00|3418.7|3418.7|3417.33|3417.33|3423.16|3423.16|3415.87|3415.87|0
1698070500000|2023-10-23 14:15:00|3416.06|3416.06|3420.7|3420.7|3420.7|3420.7|3413.52|3413.52|0
1698070800000|2023-10-23 14:20:00|3421.97|3421.97|3420.07|3420.07|3421.97|3421.97|3418.79|3418.79|0
1698071100000|2023-10-23 14:25:00|3419.43|3419.43|3423.98|3423.98|3427.16|3427.16|3419.43|3419.43|0
1698071400000|2023-10-23 14:30:00|3422.07|3422.07|3418.13|3418.13|3424.15|3424.15|3418.13|3418.13|0
1698071700000|2023-10-23 14:35:00|3417.49|3417.49|3424.95|3424.95|3424.95|3424.95|3415.49|3415.49|0
1698072000000|2023-10-23 14:40:00|3426.86|3426.86|3426.65|3426.65|3427.49|3427.49|3424.85|3424.85|0
1698072300000|2023-10-23 14:45:00|3426.02|3426.02|3426.07|3426.07|3427.98|3427.98|3423.77|3423.77|0
1698072600000|2023-10-23 14:50:00|3425.87|3425.87|3424.82|3424.82|3431.16|3431.16|3423.97|3423.97|0
1698072900000|2023-10-23 14:55:00|3425.46|3425.46|3427.65|3427.65|3427.65|3427.65|3424.82|3424.82|0
1698073200000|2023-10-23 15:00:00|3427.55|3427.55|3430.33|3430.33|3430.33|3430.33|3425.25|3425.25|0
1698073500000|2023-10-23 15:05:00|3430.96|3430.96|3433.51|3433.51|3435.58|3435.58|3430.96|3430.96|0
1698073800000|2023-10-23 15:10:00|3434.14|3434.14|3437.31|3437.31|3437.31|3437.31|3433.51|3433.51|0
1698074100000|2023-10-23 15:15:00|3436.04|3436.04|3445.51|3445.51|3445.51|3445.51|3436.04|3436.04|0
1698074400000|2023-10-23 15:20:00|3445.35|3445.35|3444.24|3444.24|3445.35|3445.35|3442.5|3442.5|0
1698074700000|2023-10-23 15:25:00|3443.61|3443.61|3444.02|3444.02|3445.58|3445.58|3440.48|3440.48|0
1698131700000|2023-10-24 07:15:00|3420.84|3420.84|3420.6|3420.6|3424.41|3424.41|3417.42|3417.42|0
1698132000000|2023-10-24 07:20:00|3421.23|3421.23|3424.16|3424.16|3424.16|3424.16|3419.32|3419.32|0
1698132300000|2023-10-24 07:25:00|3422.89|3422.89|3422.45|3422.45|3427.73|3427.73|3422.45|3422.45|0
1698132600000|2023-10-24 07:30:00|3419.9|3419.9|3414.84|3414.84|3419.9|3419.9|3413.57|3413.57|0
1698132900000|2023-10-24 07:35:00|3414.15|3414.15|3405.66|3405.66|3414.15|3414.15|3405.66|3405.66|0
1698133200000|2023-10-24 07:40:00|3405.03|3405.03|3402.47|3402.47|3408.21|3408.21|3398.02|3398.02|0
1698133500000|2023-10-24 07:45:00|3403.11|3403.11|3403.75|3403.75|3405.02|3405.02|3400.57|3400.57|0
1698133800000|2023-10-24 07:50:00|3401.84|3401.84|3400.1|3400.1|3406.46|3406.46|3399.46|3399.46|0
1698134100000|2023-10-24 07:55:00|3400.73|3400.73|3403.28|3403.28|3403.28|3403.28|3398.83|3398.83|0
1698134400000|2023-10-24 08:00:00|3404.65|3404.65|3393.2|3393.2|3404.65|3404.65|3393.2|3393.2|0
1698134700000|2023-10-24 08:05:00|3394.47|3394.47|3395.29|3395.29|3396.85|3396.85|3393.72|3393.72|0
1698135000000|2023-10-24 08:10:00|3394.65|3394.65|3390.18|3390.18|3394.65|3394.65|3388.76|3388.76|0
1698135300000|2023-10-24 08:15:00|3389.54|3389.54|3390.42|3390.42|3392.97|3392.97|3385.73|3385.73|0
1698135600000|2023-10-24 08:20:00|3391.06|3391.06|3391.4|3391.4|3393.31|3393.31|3388.56|3388.56|0
1698135900000|2023-10-24 08:25:00|3392.67|3392.67|3387.49|3387.49|3392.67|3392.67|3387.49|3387.49|0
1698136200000|2023-10-24 08:30:00|3388.12|3388.12|3378.29|3378.29|3388.12|3388.12|3378.29|3378.29|0
1698136500000|2023-10-24 08:35:00|3377.65|3377.65|3376.72|3376.72|3380.83|3380.83|3374.76|3374.76|0
1698136800000|2023-10-24 08:40:00|3377.99|3377.99|3389.49|3389.49|3389.49|3389.49|3377.99|3377.99|0
1698137100000|2023-10-24 08:45:00|3390.13|3390.13|3384.59|3384.59|3390.13|3390.13|3381.86|3381.86|0
1698137400000|2023-10-24 08:50:00|3386.49|3386.49|3388.4|3388.4|3389.04|3389.04|3386.49|3386.49|0
1698137700000|2023-10-24 08:55:00|3389.04|3389.04|3384.94|3384.94|3389.04|3389.04|3384.4|3384.4|0
1698138000000|2023-10-24 09:00:00|3382.4|3382.4|3394.92|3394.92|3397.03|3397.03|3382.4|3382.4|0
1698138300000|2023-10-24 09:05:00|3394.29|3394.29|3395.11|3395.11|3395.75|3395.75|3391.74|3391.74|0
1698138600000|2023-10-24 09:10:00|3395.75|3395.75|3393.5|3393.5|3397.66|3397.66|3393.5|3393.5|0
1698138900000|2023-10-24 09:15:00|3393.79|3393.79|3396.1|3396.1|3396.1|3396.1|3392.62|3392.62|0
1698139200000|2023-10-24 09:20:00|3395.46|3395.46|3390.67|3390.67|3395.46|3395.46|3389.39|3389.39|0
1698139500000|2023-10-24 09:25:00|3389.39|3389.39|3393.75|3393.75|3393.75|3393.75|3388.12|3388.12|0
1698139800000|2023-10-24 09:30:00|3393.95|3393.95|3393.31|3393.31|3395.22|3395.22|3392.04|3392.04|0
1698140100000|2023-10-24 09:35:00|3392.04|3392.04|3391.41|3391.41|3392.68|3392.68|3389.5|3389.5|0
1698140400000|2023-10-24 09:40:00|3391.59|3391.59|3391.29|3391.29|3394.77|3394.77|3390.8|3390.8|0
1698140700000|2023-10-24 09:45:00|3393.2|3393.2|3391.11|3391.11|3393.84|3393.84|3390.48|3390.48|0
1698141000000|2023-10-24 09:50:00|3389.2|3389.2|3388.86|3388.86|3390.48|3390.48|3386.02|3386.02|0
1698141300000|2023-10-24 09:55:00|3386.95|3386.95|3388.76|3388.76|3388.86|3388.86|3386.32|3386.32|0
1698141600000|2023-10-24 10:00:00|3390.04|3390.04|3390.04|3390.04|3391.31|3391.31|3389.4|3389.4|0
1698141900000|2023-10-24 10:05:00|3390.67|3390.67|3390.57|3390.57|3391.21|3391.21|3389.94|3389.94|0
1698142200000|2023-10-24 10:10:00|3389.94|3389.94|3390.57|3390.57|3391.21|3391.21|3389.94|3389.94|0
1698142500000|2023-10-24 10:15:00|3390.77|3390.77|3389.6|3389.6|3390.87|3390.87|3389.5|3389.5|0
1698142800000|2023-10-24 10:20:00|3388.96|3388.96|3391.49|3391.49|3391.49|3391.49|3388.44|3388.44|0
1698143100000|2023-10-24 10:25:00|3392.13|3392.13|3391.86|3391.86|3392.86|3392.86|3390.59|3390.59|0
1698143400000|2023-10-24 10:30:00|3392.03|3392.03|3389.73|3389.73|3392.03|3392.03|3389.09|3389.09|0
1698143700000|2023-10-24 10:35:00|3388.45|3388.45|3392|3392|3392|3392|3388.45|3388.45|0
1698144000000|2023-10-24 10:40:00|3391.36|3391.36|3390.73|3390.73|3391.36|3391.36|3388.82|3388.82|0
1698144300000|2023-10-24 10:45:00|3391.36|3391.36|3391.36|3391.36|3392.1|3392.1|3390.09|3390.09|0
1698144600000|2023-10-24 10:50:00|3390.73|3390.73|3390.83|3390.83|3392.73|3392.73|3390.73|3390.73|0
1698144900000|2023-10-24 10:55:00|3391.46|3391.46|3394.19|3394.19|3394.82|3394.82|3390.83|3390.83|0
1698145200000|2023-10-24 11:00:00|3393.55|3393.55|3398|3398|3398|3398|3393.36|3393.36|0
1698145500000|2023-10-24 11:05:00|3398.1|3398.1|3392.04|3392.04|3398.2|3398.2|3392.04|3392.04|0
1698145800000|2023-10-24 11:10:00|3390.13|3390.13|3390.13|3390.13|3390.13|3390.13|3389.49|3389.49|0
1698146100000|2023-10-24 11:15:00|3391.4|3391.4|3388.17|3388.17|3391.4|3391.4|3388.17|3388.17|0
1698146400000|2023-10-24 11:20:00|3388.81|3388.81|3399.45|3399.45|3399.45|3399.45|3388.81|3388.81|0
1698146700000|2023-10-24 11:25:00|3398.82|3398.82|3400.87|3400.87|3402.14|3402.14|3397.69|3397.69|0
1698147000000|2023-10-24 11:30:00|3400.24|3400.24|3402.78|3402.78|3402.78|3402.78|3397.69|3397.69|0
1698147300000|2023-10-24 11:35:00|3400.87|3400.87|3405.13|3405.13|3405.96|3405.96|3400.24|3400.24|0
1698147600000|2023-10-24 11:40:00|3404.49|3404.49|3398.13|3398.13|3404.49|3404.49|3398.13|3398.13|0
1698147900000|2023-10-24 11:45:00|3398.77|3398.77|3397.4|3397.4|3399.4|3399.4|3395.59|3395.59|0
1698148200000|2023-10-24 11:50:00|3396.41|3396.41|3397.15|3397.15|3397.15|3397.15|3394.36|3394.36|0
1698148500000|2023-10-24 11:55:00|3396.52|3396.52|3394.97|3394.97|3396.88|3396.88|3394.97|3394.97|0
1698148800000|2023-10-24 12:00:00|3393.07|3393.07|3394.51|3394.51|3394.51|3394.51|3392.6|3392.6|0
1698149100000|2023-10-24 12:05:00|3393.88|3393.88|3391.8|3391.8|3393.88|3393.88|3390.53|3390.53|0
1698149400000|2023-10-24 12:10:00|3391.17|3391.17|3390.19|3390.19|3392.73|3392.73|3390.19|3390.19|0
1698149700000|2023-10-24 12:15:00|3389.55|3389.55|3389.45|3389.45|3393.27|3393.27|3389.45|3389.45|0
1698150000000|2023-10-24 12:20:00|3390.09|3390.09|3391.46|3391.46|3393.37|3393.37|3390.09|3390.09|0
1698150300000|2023-10-24 12:25:00|3389.55|3389.55|3388.92|3388.92|3390.19|3390.19|3388.92|3388.92|0
1698150600000|2023-10-24 12:30:00|3389.55|3389.55|3393.42|3393.42|3393.42|3393.42|3389.55|3389.55|0
1698150900000|2023-10-24 12:35:00|3393.62|3393.62|3395.33|3395.33|3395.33|3395.33|3391.61|3391.61|0
1698151200000|2023-10-24 12:40:00|3395.97|3395.97|3396.16|3396.16|3397.97|3397.97|3395.67|3395.67|0
1698151500000|2023-10-24 12:45:00|3396.06|3396.06|3389.81|3389.81|3396.06|3396.06|3389.81|3389.81|0
1698151800000|2023-10-24 12:50:00|3390.45|3390.45|3394.17|3394.17|3394.81|3394.81|3390.45|3390.45|0
1698152100000|2023-10-24 12:55:00|3393.53|3393.53|3394.95|3394.95|3396.86|3396.86|3393.53|3393.53|0
1698152400000|2023-10-24 13:00:00|3394.31|3394.31|3389.81|3389.81|3394.95|3394.95|3389.81|3389.81|0
1698152700000|2023-10-24 13:05:00|3390.45|3390.45|3392.65|3392.65|3394.56|3394.56|3390.45|3390.45|0
1698153000000|2023-10-24 13:10:00|3390.74|3390.74|3389.71|3389.71|3391.38|3391.38|3389.08|3389.08|0
1698153300000|2023-10-24 13:15:00|3389.91|3389.91|3388.64|3388.64|3389.91|3389.91|3388.64|3388.64|0
1698153600000|2023-10-24 13:20:00|3388.54|3388.54|3388.88|3388.88|3389.51|3389.51|3386.97|3386.97|0
1698153900000|2023-10-24 13:25:00|3388.71|3388.71|3381.18|3381.18|3389.11|3389.11|3381.18|3381.18|0
1698154200000|2023-10-24 13:30:00|3382.45|3382.45|3391.38|3391.38|3391.85|3391.85|3382.45|3382.45|0
1698154500000|2023-10-24 13:35:00|3392.01|3392.01|3390.91|3390.91|3392.18|3392.18|3389.47|3389.47|0
1698154800000|2023-10-24 13:40:00|3390.27|3390.27|3393.41|3393.41|3394.38|3394.38|3387.73|3387.73|0
1698155100000|2023-10-24 13:45:00|3393.31|3393.31|3399.77|3399.77|3399.77|3399.77|3390.07|3390.07|0
1698155400000|2023-10-24 13:50:00|3398.49|3398.49|3393.12|3393.12|3400.58|3400.58|3392.63|3392.63|0
1698155700000|2023-10-24 13:55:00|3392.48|3392.48|3393.61|3393.61|3393.75|3393.75|3388.67|3388.67|0
1698156000000|2023-10-24 14:00:00|3394.25|3394.25|3387.91|3387.91|3394.47|3394.47|3385.08|3385.08|0
1698156300000|2023-10-24 14:05:00|3388.1|3388.1|3399.6|3399.6|3399.6|3399.6|3388.1|3388.1|0
1698156600000|2023-10-24 14:10:00|3400.24|3400.24|3390.52|3390.52|3400.63|3400.63|3389.89|3389.89|0
1698156900000|2023-10-24 14:15:00|3391.16|3391.16|3393.25|3393.25|3396.43|3396.43|3389.25|3389.25|0
1698157200000|2023-10-24 14:20:00|3393.43|3393.43|3395.27|3395.27|3397.82|3397.82|3393.43|3393.43|0
1698157500000|2023-10-24 14:25:00|3395.44|3395.44|3394.9|3394.9|3399.99|3399.99|3391.09|3391.09|0
1698157800000|2023-10-24 14:30:00|3394.27|3394.27|3396.17|3396.17|3396.17|3396.17|3391.72|3391.72|0
1698158100000|2023-10-24 14:35:00|3395.54|3395.54|3403.27|3403.27|3403.9|3403.9|3394.9|3394.9|0
1698158400000|2023-10-24 14:40:00|3402.63|3402.63|3408.89|3408.89|3410.17|3410.17|3402.63|3402.63|0
1698158700000|2023-10-24 14:45:00|3408.7|3408.7|3413.16|3413.16|3413.16|3413.16|3408.7|3408.7|0
1698159000000|2023-10-24 14:50:00|3412.53|3412.53|3413.77|3413.77|3416.34|3416.34|3411.89|3411.89|0
1698159300000|2023-10-24 14:55:00|3414.41|3414.41|3409.58|3409.58|3415.04|3415.04|3406.58|3406.58|0
1698159600000|2023-10-24 15:00:00|3408.94|3408.94|3408.49|3408.49|3411.63|3411.63|3405.95|3405.95|0
1698159900000|2023-10-24 15:05:00|3407.86|3407.86|3402.79|3402.79|3409.03|3409.03|3402.04|3402.04|0
1698160200000|2023-10-24 15:10:00|3403.43|3403.43|3404.97|3404.97|3407.24|3407.24|3399.51|3399.51|0
1698160500000|2023-10-24 15:15:00|3403.7|3403.7|3400.86|3400.86|3404.34|3404.34|3397.68|3397.68|0
1698160800000|2023-10-24 15:20:00|3401.5|3401.5|3404.34|3404.34|3406.88|3406.88|3398.42|3398.42|0
1698161100000|2023-10-24 15:25:00|3403.7|3403.7|3401.45|3401.45|3406.74|3406.74|3401.16|3401.16|0
1698218100000|2023-10-25 07:15:00|3416.3|3416.3|3414.3|3414.3|3418.49|3418.49|3413.12|3413.12|0
1698218400000|2023-10-25 07:20:00|3410.48|3410.48|3406.49|3406.49|3411.76|3411.76|3405.86|3405.86|0
1698218700000|2023-10-25 07:25:00|3407.13|3407.13|3408.37|3408.37|3408.37|3408.37|3404.59|3404.59|0
1698219000000|2023-10-25 07:30:00|3413.46|3413.46|3417.28|3417.28|3417.28|3417.28|3410.75|3410.75|0
1698219300000|2023-10-25 07:35:00|3414.1|3414.1|3413.04|3413.04|3417.22|3417.22|3411.5|3411.5|0
1698219600000|2023-10-25 07:40:00|3409.23|3409.23|3410.72|3410.72|3411.77|3411.77|3409.23|3409.23|0
1698219900000|2023-10-25 07:45:00|3408.81|3408.81|3412.33|3412.33|3413.9|3413.9|3408.81|3408.81|0
1698220200000|2023-10-25 07:50:00|3412.5|3412.5|3409.03|3409.03|3412.5|3412.5|3407.75|3407.75|0
1698220500000|2023-10-25 07:55:00|3413.48|3413.48|3412.7|3412.7|3417.1|3417.1|3412.7|3412.7|0
1698220800000|2023-10-25 08:00:00|3410.79|3410.79|3407.04|3407.04|3410.86|3410.86|3406.85|3406.85|0
1698221100000|2023-10-25 08:05:00|3407.53|3407.53|3410.99|3410.99|3412.26|3412.26|3406.54|3406.54|0
1698221400000|2023-10-25 08:10:00|3413.53|3413.53|3412.43|3412.43|3413.53|3413.53|3410.99|3410.99|0
1698221700000|2023-10-25 08:15:00|3413.06|3413.06|3408.22|3408.22|3414.97|3414.97|3408.22|3408.22|0
1698222000000|2023-10-25 08:20:00|3408.38|3408.38|3415.64|3415.64|3415.64|3415.64|3408.38|3408.38|0
1698222300000|2023-10-25 08:25:00|3419.46|3419.46|3422.74|3422.74|3423.37|3423.37|3419.46|3419.46|0
1698222600000|2023-10-25 08:30:00|3423.13|3423.13|3421.39|3421.39|3423.13|3423.13|3419.95|3419.95|0
1698222900000|2023-10-25 08:35:00|3421.69|3421.69|3416.6|3416.6|3422.32|3422.32|3416.6|3416.6|0
1698223200000|2023-10-25 08:40:00|3414.69|3414.69|3414.22|3414.22|3414.69|3414.69|3412.15|3412.15|0
1698223500000|2023-10-25 08:45:00|3413.86|3413.86|3412.31|3412.31|3418.04|3418.04|3412.31|3412.31|0
1698223800000|2023-10-25 08:50:00|3411.68|3411.68|3407.22|3407.22|3411.68|3411.68|3407.22|3407.22|0
1698224100000|2023-10-25 08:55:00|3410.4|3410.4|3413.29|3413.29|3413.92|3413.92|3410.4|3410.4|0
1698224400000|2023-10-25 09:00:00|3412.65|3412.65|3410.16|3410.16|3413.78|3413.78|3409.33|3409.33|0
1698224700000|2023-10-25 09:05:00|3408.25|3408.25|3406.61|3406.61|3410.8|3410.8|3405.07|3405.07|0
1698225000000|2023-10-25 09:10:00|3405.98|3405.98|3409.16|3409.16|3409.16|3409.16|3405.34|3405.34|0
1698225300000|2023-10-25 09:15:00|3411.07|3411.07|3411.07|3411.07|3412.98|3412.98|3411.07|3411.07|0
1698225600000|2023-10-25 09:20:00|3411.7|3411.7|3419.24|3419.24|3419.43|3419.43|3411.7|3411.7|0
1698225900000|2023-10-25 09:25:00|3419.63|3419.63|3420.86|3420.86|3420.86|3420.86|3418.65|3418.65|0
1698226200000|2023-10-25 09:30:00|3421.49|3421.49|3422.67|3422.67|3423.94|3423.94|3418.85|3418.85|0
1698226500000|2023-10-25 09:35:00|3422.83|3422.83|3419.65|3419.65|3424.74|3424.74|3419.65|3419.65|0
1698226800000|2023-10-25 09:40:00|3418.38|3418.38|3418.72|3418.72|3419.99|3419.99|3415.54|3415.54|0
1698227100000|2023-10-25 09:45:00|3416.18|3416.18|3413.75|3413.75|3417.16|3417.16|3412.67|3412.67|0
1698227400000|2023-10-25 09:50:00|3414.38|3414.38|3416.92|3416.92|3418|3418|3413.75|3413.75|0
1698227700000|2023-10-25 09:55:00|3418.83|3418.83|3415.65|3415.65|3418.83|3418.83|3415.65|3415.65|0
1698228000000|2023-10-25 10:00:00|3417.56|3417.56|3420.2|3420.2|3423.28|3423.28|3415.11|3415.11|0
1698228300000|2023-10-25 10:05:00|3419.56|3419.56|3415.75|3415.75|3420.84|3420.84|3415.11|3415.11|0
1698228600000|2023-10-25 10:10:00|3415.11|3415.11|3417.02|3417.02|3417.02|3417.02|3415.11|3415.11|0
1698228900000|2023-10-25 10:15:00|3419.56|3419.56|3420.84|3420.84|3421.47|3421.47|3418.93|3418.93|0
1698229200000|2023-10-25 10:20:00|3419.56|3419.56|3421.67|3421.67|3421.67|3421.67|3419.27|3419.27|0
1698229500000|2023-10-25 10:25:00|3424.21|3424.21|3429.5|3429.5|3429.5|3429.5|3423.58|3423.58|0
1698229800000|2023-10-25 10:30:00|3428.22|3428.22|3428.91|3428.91|3433.12|3433.12|3427.39|3427.39|0
1698230100000|2023-10-25 10:35:00|3429.55|3429.55|3427.07|3427.07|3429.81|3429.81|3426.63|3426.63|0
1698230400000|2023-10-25 10:40:00|3428.98|3428.98|3427.71|3427.71|3428.98|3428.98|3427.71|3427.71|0
1698231000000|2023-10-25 10:50:00|3429.62|3429.62|3438.98|3438.98|3439.62|3439.62|3429.62|3429.62|0
1698231300000|2023-10-25 10:55:00|3441.53|3441.53|3440.89|3440.89|3443.43|3443.43|3439.62|3439.62|0
1698231600000|2023-10-25 11:00:00|3438.98|3438.98|3442.8|3442.8|3442.8|3442.8|3438.35|3438.35|0
1698231900000|2023-10-25 11:05:00|3442.16|3442.16|3446.47|3446.47|3446.47|3446.47|3440.25|3440.25|0
1698232200000|2023-10-25 11:10:00|3445.83|3445.83|3445.27|3445.27|3446|3446|3444.43|3444.43|0
1698232500000|2023-10-25 11:15:00|3447.81|3447.81|3447.17|3447.17|3448.45|3448.45|3445.9|3445.9|0
1698232800000|2023-10-25 11:20:00|3449.08|3449.08|3451.82|3451.82|3451.82|3451.82|3449.08|3449.08|0
1698233100000|2023-10-25 11:25:00|3451.99|3451.99|3455.38|3455.38|3455.56|3455.56|3451.99|3451.99|0
1698233400000|2023-10-25 11:30:00|3455.18|3455.18|3459.63|3459.63|3459.63|3459.63|3455.18|3455.18|0
1698233700000|2023-10-25 11:35:00|3458.36|3458.36|3457.58|3457.58|3459|3459|3457.09|3457.09|0
1698234000000|2023-10-25 11:40:00|3457.78|3457.78|3456.07|3456.07|3458.41|3458.41|3456.07|3456.07|0
1698234300000|2023-10-25 11:45:00|3454.16|3454.16|3455.73|3455.73|3455.73|3455.73|3453.43|3453.43|0
1698234600000|2023-10-25 11:50:00|3455.44|3455.44|3456.27|3456.27|3456.27|3456.27|3455.44|3455.44|0
1698234900000|2023-10-25 11:55:00|3456.45|3456.45|3459.54|3459.54|3459.54|3459.54|3456.45|3456.45|0
1698235200000|2023-10-25 12:00:00|3460.17|3460.17|3462.57|3462.57|3465.26|3465.26|3460.17|3460.17|0
1698235500000|2023-10-25 12:05:00|3462.38|3462.38|3465.75|3465.75|3465.75|3465.75|3461.29|3461.29|0
1698235800000|2023-10-25 12:10:00|3466.38|3466.38|3465.75|3465.75|3468.29|3468.29|3465.75|3465.75|0
1698236100000|2023-10-25 12:15:00|3467.65|3467.65|3466.62|3466.62|3467.65|3467.65|3464.08|3464.08|0
1698236400000|2023-10-25 12:20:00|3466.43|3466.43|3471.35|3471.35|3471.35|3471.35|3466.43|3466.43|0
1698236700000|2023-10-25 12:25:00|3471.64|3471.64|3455.35|3455.35|3471.64|3471.64|3454.47|3454.47|0
1698237000000|2023-10-25 12:30:00|3454.71|3454.71|3461.07|3461.07|3461.07|3461.07|3452.81|3452.81|0
1698237300000|2023-10-25 12:35:00|3460.78|3460.78|3457.84|3457.84|3460.78|3460.78|3457.84|3457.84|0
1698237600000|2023-10-25 12:40:00|3457.74|3457.74|3450.7|3450.7|3457.74|3457.74|3450.7|3450.7|0
1698237900000|2023-10-25 12:45:00|3451.33|3451.33|3442.24|3442.24|3452.6|3452.6|3437.44|3437.44|0
1698238200000|2023-10-25 12:50:00|3442.87|3442.87|3444.5|3444.5|3447.14|3447.14|3442.87|3442.87|0
1698238500000|2023-10-25 12:55:00|3442.59|3442.59|3440.69|3440.69|3442.59|3442.59|3440.23|3440.23|0
1698238800000|2023-10-25 13:00:00|3440.05|3440.05|3443.67|3443.67|3443.87|3443.87|3440.05|3440.05|0
1698239100000|2023-10-25 13:05:00|3443.85|3443.85|3445.84|3445.84|3445.84|3445.84|3443.85|3443.85|0
1698239400000|2023-10-25 13:10:00|3446.04|3446.04|3443.84|3443.84|3447.75|3447.75|3443.2|3443.2|0
1698239700000|2023-10-25 13:15:00|3444.43|3444.43|3444.81|3444.81|3447.02|3447.02|3443.55|3443.55|0
1698240000000|2023-10-25 13:20:00|3445.01|3445.01|3444.18|3444.18|3445.45|3445.45|3444.08|3444.08|0
1698240300000|2023-10-25 13:25:00|3444.08|3444.08|3438.99|3438.99|3444.08|3444.08|3438.99|3438.99|0
1698240600000|2023-10-25 13:30:00|3438.35|3438.35|3433|3433|3441.33|3441.33|3432.61|3432.61|0
1698240900000|2023-10-25 13:35:00|3434.91|3434.91|3434.17|3434.17|3434.91|3434.91|3427.22|3427.22|0
1698241200000|2023-10-25 13:40:00|3433.54|3433.54|3424.54|3424.54|3433.54|3433.54|3424.54|3424.54|0
1698241500000|2023-10-25 13:45:00|3423.27|3423.27|3417.26|3417.26|3423.91|3423.91|3414.72|3414.72|0
1698241800000|2023-10-25 13:50:00|3419.17|3419.17|3418.63|3418.63|3419.81|3419.81|3416.72|3416.72|0
1698242100000|2023-10-25 13:55:00|3421.81|3421.81|3425.69|3425.69|3425.69|3425.69|3421.22|3421.22|0
1698242400000|2023-10-25 14:00:00|3428.23|3428.23|3422.31|3422.31|3428.53|3428.53|3419.18|3419.18|0
1698242700000|2023-10-25 14:05:00|3422.21|3422.21|3421.4|3421.4|3424.12|3424.12|3420.13|3420.13|0
1698243000000|2023-10-25 14:10:00|3421.7|3421.7|3414.34|3414.34|3422.34|3422.34|3413.7|3413.7|0
1698243300000|2023-10-25 14:15:00|3413.7|3413.7|3417.25|3417.25|3419.15|3419.15|3413.7|3413.7|0
1698243600000|2023-10-25 14:20:00|3415.97|3415.97|3420.43|3420.43|3422.97|3422.97|3415.44|3415.44|0
1698243900000|2023-10-25 14:25:00|3421.7|3421.7|3413.77|3413.77|3422.8|3422.8|3413.77|3413.77|0
1698244200000|2023-10-25 14:30:00|3412.5|3412.5|3422.45|3422.45|3422.45|3422.45|3412.5|3412.5|0
1698244500000|2023-10-25 14:35:00|3421.82|3421.82|3427.45|3427.45|3428.72|3428.72|3419.18|3419.18|0
1698244800000|2023-10-25 14:40:00|3427.25|3427.25|3431.97|3431.97|3432.61|3432.61|3427.25|3427.25|0
1698245100000|2023-10-25 14:45:00|3431.33|3431.33|3437.13|3437.13|3440.71|3440.71|3431.33|3431.33|0
1698245400000|2023-10-25 14:50:00|3435.86|3435.86|3435.13|3435.13|3436.4|3436.4|3424.32|3424.32|0
1698245700000|2023-10-25 14:55:00|3432.58|3432.58|3437.77|3437.77|3438.41|3438.41|3432.58|3432.58|0
1698246000000|2023-10-25 15:00:00|3437.13|3437.13|3442.7|3442.7|3443.33|3443.33|3437.13|3437.13|0
1698246300000|2023-10-25 15:05:00|3441.43|3441.43|3431.96|3431.96|3446.08|3446.08|3431.96|3431.96|0
1698246600000|2023-10-25 15:10:00|3433.23|3433.23|3433.07|3433.07|3435.78|3435.78|3428.68|3428.68|0
1698246900000|2023-10-25 15:15:00|3432.43|3432.43|3429.12|3429.12|3433.07|3433.07|3426.04|3426.04|0
1698247200000|2023-10-25 15:20:00|3427.85|3427.85|3420.58|3420.58|3427.85|3427.85|3420.58|3420.58|0
1698247500000|2023-10-25 15:25:00|3420.48|3420.48|3425.42|3425.42|3425.5|3425.5|3420.48|3420.48|0
1698304500000|2023-10-26 07:15:00|3371.97|3371.97|3380.24|3380.24|3381.51|3381.51|3371.97|3371.97|0
1698304800000|2023-10-26 07:20:00|3382.15|3382.15|3394.97|3394.97|3396.24|3396.24|3382.15|3382.15|0
1698305100000|2023-10-26 07:25:00|3393.7|3393.7|3386.31|3386.31|3393.7|3393.7|3385.68|3385.68|0
1698305400000|2023-10-26 07:30:00|3385.82|3385.82|3376.13|3376.13|3386.16|3386.16|3375.49|3375.49|0
1698305700000|2023-10-26 07:35:00|3378.03|3378.03|3384.39|3384.39|3384.39|3384.39|3376.13|3376.13|0
1698306000000|2023-10-26 07:40:00|3382.48|3382.48|3387.67|3387.67|3388.94|3388.94|3382.48|3382.48|0
1698306300000|2023-10-26 07:45:00|3389.58|3389.58|3392.9|3392.9|3394.17|3394.17|3389.53|3389.53|0
1698306600000|2023-10-26 07:50:00|3391.62|3391.62|3389.32|3389.32|3393.53|3393.53|3389.32|3389.32|0
1698306900000|2023-10-26 07:55:00|3390.59|3390.59|3389.14|3389.14|3391.87|3391.87|3389.14|3389.14|0
1698307200000|2023-10-26 08:00:00|3388.5|3388.5|3395.5|3395.5|3396.14|3396.14|3387.87|3387.87|0
1698307500000|2023-10-26 08:05:00|3393.59|3393.59|3395.4|3395.4|3397.31|3397.31|3393.49|3393.49|0
1698307800000|2023-10-26 08:10:00|3397.31|3397.31|3397.31|3397.31|3399.22|3399.22|3394.77|3394.77|0
1698308100000|2023-10-26 08:15:00|3396.67|3396.67|3397.31|3397.31|3404.31|3404.31|3396.67|3396.67|0
1698308400000|2023-10-26 08:20:00|3397.7|3397.7|3396.14|3396.14|3397.7|3397.7|3392.96|3392.96|0
1698308700000|2023-10-26 08:25:00|3394.86|3394.86|3391.68|3391.68|3395.5|3395.5|3391.68|3391.68|0
1698309000000|2023-10-26 08:30:00|3392.32|3392.32|3397.01|3397.01|3399.32|3399.32|3392.32|3392.32|0
1698309300000|2023-10-26 08:35:00|3397.65|3397.65|3397.06|3397.06|3398.92|3398.92|3395.79|3395.79|0
1698309600000|2023-10-26 08:40:00|3398.33|3398.33|3396.42|3396.42|3398.33|3398.33|3395.79|3395.79|0
1698309900000|2023-10-26 08:45:00|3395.15|3395.15|3395.15|3395.15|3395.79|3395.79|3394.52|3394.52|0
1698310200000|2023-10-26 08:50:00|3395.79|3395.79|3397.79|3397.79|3397.79|3397.79|3395.69|3395.69|0
1698310500000|2023-10-26 08:55:00|3397.63|3397.63|3398.26|3398.26|3398.9|3398.9|3396.99|3396.99|0
1698310800000|2023-10-26 09:00:00|3399.54|3399.54|3398.13|3398.13|3399.73|3399.73|3395.92|3395.92|0
1698311100000|2023-10-26 09:05:00|3401.95|3401.95|3402.75|3402.75|3405.46|3405.46|3397.03|3397.03|0
1698311400000|2023-10-26 09:10:00|3400.84|3400.84|3394.48|3394.48|3400.84|3400.84|3394.48|3394.48|0
1698311700000|2023-10-26 09:15:00|3396.39|3396.39|3397.01|3397.01|3398.28|3398.28|3392.99|3392.99|0
1698312000000|2023-10-26 09:20:00|3397.64|3397.64|3401.22|3401.22|3401.22|3401.22|3395.73|3395.73|0
1698312300000|2023-10-26 09:25:00|3406.3|3406.3|3405.59|3405.59|3406.3|3406.3|3404.49|3404.49|0
1698312600000|2023-10-26 09:30:00|3408.14|3408.14|3403.05|3403.05|3410.04|3410.04|3401.78|3401.78|0
1698312900000|2023-10-26 09:35:00|3404.96|3404.96|3404.32|3404.32|3404.96|3404.96|3401.78|3401.78|0
1698313200000|2023-10-26 09:40:00|3404.02|3404.02|3402.46|3402.46|3404.02|3404.02|3401.82|3401.82|0
1698313500000|2023-10-26 09:45:00|3401.09|3401.09|3402.36|3402.36|3402.36|3402.36|3400.45|3400.45|0
1698313800000|2023-10-26 09:50:00|3401.09|3401.09|3397.5|3397.5|3401.09|3401.09|3397.5|3397.5|0
1698314100000|2023-10-26 09:55:00|3397.1|3397.1|3395.93|3395.93|3397.2|3397.2|3394.02|3394.02|0
1698314400000|2023-10-26 10:00:00|3395.3|3395.3|3387.47|3387.47|3395.3|3395.3|3384.92|3384.92|0
1698314700000|2023-10-26 10:05:00|3386.83|3386.83|3389.77|3389.77|3389.77|3389.77|3386.83|3386.83|0
1698315000000|2023-10-26 10:10:00|3390.4|3390.4|3396.46|3396.46|3396.46|3396.46|3390.4|3390.4|0
1698315300000|2023-10-26 10:15:00|3397.1|3397.1|3397.1|3397.1|3398.37|3398.37|3397.1|3397.1|0
1698315600000|2023-10-26 10:20:00|3397.73|3397.73|3399.74|3399.74|3399.74|3399.74|3397.63|3397.63|0
1698315900000|2023-10-26 10:25:00|3399.84|3399.84|3397.29|3397.29|3399.84|3399.84|3397.29|3397.29|0
1698316200000|2023-10-26 10:30:00|3397.93|3397.93|3396.66|3396.66|3399.2|3399.2|3396.66|3396.66|0
1698316500000|2023-10-26 10:35:00|3397.29|3397.29|3395.51|3395.51|3399.2|3399.2|3395.51|3395.51|0
1698316800000|2023-10-26 10:40:00|3394.23|3394.23|3393.04|3393.04|3394.23|3394.23|3390.49|3390.49|0
1698317100000|2023-10-26 10:45:00|3392.4|3392.4|3392.06|3392.06|3392.7|3392.7|3392.06|3392.06|0
1698317400000|2023-10-26 10:50:00|3389.52|3389.52|3387.58|3387.58|3389.52|3389.52|3386.31|3386.31|0
1698317700000|2023-10-26 10:55:00|3387.75|3387.75|3385.2|3385.2|3387.75|3387.75|3385.2|3385.2|0
1698318000000|2023-10-26 11:00:00|3387.11|3387.11|3385.04|3385.04|3387.11|3387.11|3385.04|3385.04|0
1698318300000|2023-10-26 11:05:00|3383.76|3383.76|3387.11|3387.11|3387.11|3387.11|3381.22|3381.22|0
1698318600000|2023-10-26 11:10:00|3388.38|3388.38|3389.65|3389.65|3389.65|3389.65|3388.38|3388.38|0
1698318900000|2023-10-26 11:15:00|3389.02|3389.02|3387.75|3387.75|3389.02|3389.02|3386.47|3386.47|0
1698319200000|2023-10-26 11:20:00|3389.02|3389.02|3388.38|3388.38|3389.02|3389.02|3387.11|3387.11|0
1698319500000|2023-10-26 11:25:00|3389.02|3389.02|3390.05|3390.05|3390.05|3390.05|3388.38|3388.38|0
1698319800000|2023-10-26 11:30:00|3389.41|3389.41|3387.55|3387.55|3390.68|3390.68|3387.55|3387.55|0
1698320100000|2023-10-26 11:35:00|3388.19|3388.19|3390.73|3390.73|3390.73|3390.73|3387.55|3387.55|0
1698320400000|2023-10-26 11:40:00|3392|3392|3394.55|3394.55|3395.18|3395.18|3392|3392|0
1698320700000|2023-10-26 11:45:00|3393.27|3393.27|3393.27|3393.27|3393.27|3393.27|3393.27|3393.27|0
1698321000000|2023-10-26 11:50:00|3392|3392|3391.17|3391.17|3392|3392|3389.9|3389.9|0
1698321300000|2023-10-26 11:55:00|3393.08|3393.08|3392.3|3392.3|3393.57|3393.57|3392.3|3392.3|0
1698321600000|2023-10-26 12:00:00|3391.02|3391.02|3393.4|3393.4|3393.4|3393.4|3391.02|3391.02|0
1698322200000|2023-10-26 12:10:00|3392.77|3392.77|3393.84|3393.84|3393.84|3393.84|3391.3|3391.3|0
1698322500000|2023-10-26 12:15:00|3393.2|3393.2|3398.03|3398.03|3398.22|3398.22|3393.2|3393.2|0
1698322800000|2023-10-26 12:20:00|3399.31|3399.31|3399.31|3399.31|3399.31|3399.31|3399.31|3399.31|0
1698323100000|2023-10-26 12:25:00|3398.03|3398.03|3397.74|3397.74|3398.67|3398.67|3396.76|3396.76|0
1698323400000|2023-10-26 12:30:00|3397.1|3397.1|3402.06|3402.06|3403.33|3403.33|3396.47|3396.47|0
1698323700000|2023-10-26 12:35:00|3403.33|3403.33|3405.87|3405.87|3406.51|3406.51|3403.33|3403.33|0
1698324000000|2023-10-26 12:40:00|3406.51|3406.51|3411.99|3411.99|3413.26|3413.26|3406.51|3406.51|0
1698324300000|2023-10-26 12:45:00|3411.35|3411.35|3415.12|3415.12|3415.12|3415.12|3410.72|3410.72|0
1698324600000|2023-10-26 12:50:00|3414.49|3414.49|3420.35|3420.35|3420.35|3420.35|3414.49|3414.49|0
1698324900000|2023-10-26 12:55:00|3420.72|3420.72|3422.97|3422.97|3423.16|3423.16|3420.08|3420.08|0
1698325200000|2023-10-26 13:00:00|3422.33|3422.33|3416.61|3416.61|3422.33|3422.33|3415.33|3415.33|0
1698325500000|2023-10-26 13:05:00|3418.51|3418.51|3417.34|3417.34|3419.79|3419.79|3415.97|3415.97|0
1698325800000|2023-10-26 13:10:00|3414.8|3414.8|3419.25|3419.25|3419.88|3419.88|3414.8|3414.8|0
1698326100000|2023-10-26 13:15:00|3418.61|3418.61|3418.61|3418.61|3420.52|3420.52|3417.34|3417.34|0
1698326400000|2023-10-26 13:20:00|3416.7|3416.7|3412.42|3412.42|3416.7|3416.7|3411.74|3411.74|0
1698326700000|2023-10-26 13:25:00|3409.88|3409.88|3411.44|3411.44|3412.96|3412.96|3409.68|3409.68|0
1698327000000|2023-10-26 13:30:00|3411.27|3411.27|3417.81|3417.81|3423.68|3423.68|3411.1|3411.1|0
1698327300000|2023-10-26 13:35:00|3417.18|3417.18|3415.02|3415.02|3419.08|3419.08|3410.18|3410.18|0
1698327600000|2023-10-26 13:40:00|3415.66|3415.66|3421.11|3421.11|3423.95|3423.95|3415.66|3415.66|0
1698327900000|2023-10-26 13:45:00|3419.84|3419.84|3417.27|3417.27|3421.01|3421.01|3414.72|3414.72|0
1698328200000|2023-10-26 13:50:00|3417.36|3417.36|3426.64|3426.64|3426.64|3426.64|3415.55|3415.55|0
1698328500000|2023-10-26 13:55:00|3426.81|3426.81|3424.42|3424.42|3426.81|3426.81|3422.2|3422.2|0
1698328800000|2023-10-26 14:00:00|3422.51|3422.51|3419.35|3419.35|3422.51|3422.51|3416.97|3416.97|0
1698329100000|2023-10-26 14:05:00|3418.08|3418.08|3418.37|3418.37|3422.82|3422.82|3417.74|3417.74|0
1698329400000|2023-10-26 14:10:00|3419.64|3419.64|3413.12|3413.12|3420.92|3420.92|3411.21|3411.21|0
1698329700000|2023-10-26 14:15:00|3412.48|3412.48|3408.62|3408.62|3412.74|3412.74|3408.62|3408.62|0
1698330000000|2023-10-26 14:20:00|3409.26|3409.26|3403.58|3403.58|3413.07|3413.07|3403.58|3403.58|0
1698330300000|2023-10-26 14:25:00|3402.94|3402.94|3414.49|3414.49|3414.68|3414.68|3402.94|3402.94|0
1698330600000|2023-10-26 14:30:00|3413.22|3413.22|3412.48|3412.48|3415.86|3415.86|3412.48|3412.48|0
1698330900000|2023-10-26 14:35:00|3413.12|3413.12|3409.4|3409.4|3413.95|3413.95|3407.69|3407.69|0
1698331200000|2023-10-26 14:40:00|3410.04|3410.04|3414.14|3414.14|3414.14|3414.14|3410.03|3410.03|0
1698331500000|2023-10-26 14:45:00|3415.41|3415.41|3419.33|3419.33|3419.33|3419.33|3415.41|3415.41|0
1698331800000|2023-10-26 14:50:00|3419.42|3419.42|3417.89|3417.89|3420.75|3420.75|3417.08|3417.08|0
1698332100000|2023-10-26 14:55:00|3417.26|3417.26|3415.15|3415.15|3419.8|3419.8|3415.15|3415.15|0
1698332400000|2023-10-26 15:00:00|3415.79|3415.79|3409.85|3409.85|3417.6|3417.6|3409.85|3409.85|0
1698332700000|2023-10-26 15:05:00|3410.48|3410.48|3410.87|3410.87|3411.12|3411.12|3407.39|3407.39|0
1698333000000|2023-10-26 15:10:00|3412.14|3412.14|3407.98|3407.98|3413.81|3413.81|3407.45|3407.45|0
1698333300000|2023-10-26 15:15:00|3407.35|3407.35|3407.41|3407.41|3410.25|3410.25|3406.97|3406.97|0
1698333600000|2023-10-26 15:20:00|3406.77|3406.77|3408.58|3408.58|3410.25|3410.25|3406.77|3406.77|0
1698333900000|2023-10-26 15:25:00|3409.22|3409.22|3407.05|3407.05|3409.89|3409.89|3406.77|3406.77|0
1698390900000|2023-10-27 07:15:00|3396.76|3396.76|3395.74|3395.74|3400.83|3400.83|3395.11|3395.11|0
1698391200000|2023-10-27 07:20:00|3393.2|3393.2|3402.74|3402.74|3402.74|3402.74|3390.65|3390.65|0
1698391500000|2023-10-27 07:25:00|3400.83|3400.83|3404.45|3404.45|3405.72|3405.72|3400.63|3400.63|0
1698391800000|2023-10-27 07:30:00|3404.64|3404.64|3411.37|3411.37|3411.37|3411.37|3404.64|3404.64|0
1698392100000|2023-10-27 07:35:00|3408.82|3408.82|3408.4|3408.4|3409.04|3409.04|3406.92|3406.92|0
1698392400000|2023-10-27 07:40:00|3407.13|3407.13|3408.11|3408.11|3409.53|3409.53|3402.68|3402.68|0
1698392700000|2023-10-27 07:45:00|3406.2|3406.2|3406.87|3406.87|3407.51|3407.51|3401.75|3401.75|0
1698393000000|2023-10-27 07:50:00|3407.04|3407.04|3410.08|3410.08|3410.72|3410.72|3406.4|3406.4|0
1698393300000|2023-10-27 07:55:00|3409.44|3409.44|3407.49|3407.49|3411.84|3411.84|3407.49|3407.49|0
1698393600000|2023-10-27 08:00:00|3407.29|3407.29|3408.6|3408.6|3411.48|3411.48|3406.02|3406.02|0
1698393900000|2023-10-27 08:05:00|3406.69|3406.69|3406.22|3406.22|3408.76|3408.76|3406.22|3406.22|0
1698394200000|2023-10-27 08:10:00|3406.85|3406.85|3409.74|3409.74|3410.21|3410.21|3404.02|3404.02|0
1698394500000|2023-10-27 08:15:00|3408.47|3408.47|3408.66|3408.66|3409.1|3409.1|3406.56|3406.56|0
1698394800000|2023-10-27 08:20:00|3408.03|3408.03|3413.12|3413.12|3413.12|3413.12|3408.03|3408.03|0
1698395100000|2023-10-27 08:25:00|3413.22|3413.22|3413.28|3413.28|3413.28|3413.28|3411.31|3411.31|0
1698395400000|2023-10-27 08:30:00|3412.65|3412.65|3415.83|3415.83|3417.1|3417.1|3412.01|3412.01|0
1698395700000|2023-10-27 08:35:00|3414.55|3414.55|3413.82|3413.82|3414.55|3414.55|3411.91|3411.91|0
1698396000000|2023-10-27 08:40:00|3413.18|3413.18|3414.31|3414.31|3415.83|3415.83|3413.18|3413.18|0
1698396300000|2023-10-27 08:45:00|3414.95|3414.95|3414.85|3414.85|3415.48|3415.48|3412.3|3412.3|0
1698396600000|2023-10-27 08:50:00|3413.58|3413.58|3413.58|3413.58|3414.85|3414.85|3411.03|3411.03|0
1698396900000|2023-10-27 08:55:00|3412.94|3412.94|3416.32|3416.32|3416.32|3416.32|3412.74|3412.74|0
1698397200000|2023-10-27 09:00:00|3415.68|3415.68|3415.86|3415.86|3416.5|3416.5|3415.23|3415.23|0
1698397500000|2023-10-27 09:05:00|3416.5|3416.5|3416.66|3416.66|3417.48|3417.48|3414.93|3414.93|0
1698397800000|2023-10-27 09:10:00|3416.02|3416.02|3409.97|3409.97|3416.02|3416.02|3409.97|3409.97|0
1698398100000|2023-10-27 09:15:00|3411.87|3411.87|3411.07|3411.07|3413.61|3413.61|3410.43|3410.43|0
1698398400000|2023-10-27 09:20:00|3411.71|3411.71|3413.61|3413.61|3413.61|3413.61|3410.43|3410.43|0
1698398700000|2023-10-27 09:25:00|3412.98|3412.98|3410.14|3410.14|3412.98|3412.98|3410.14|3410.14|0
1698399000000|2023-10-27 09:30:00|3411.41|3411.41|3408.47|3408.47|3411.41|3411.41|3408.47|3408.47|0
1698399300000|2023-10-27 09:35:00|3410.34|3410.34|3411.24|3411.24|3411.24|3411.24|3408.06|3408.06|0
1698399600000|2023-10-27 09:40:00|3410.61|3410.61|3410.61|3410.61|3410.61|3410.61|3410.61|3410.61|0
1698399900000|2023-10-27 09:45:00|3411.24|3411.24|3410.44|3410.44|3411.88|3411.88|3409.97|3409.97|0
1698400200000|2023-10-27 09:50:00|3411.71|3411.71|3412.2|3412.2|3412.2|3412.2|3410.98|3410.98|0
1698400500000|2023-10-27 09:55:00|3412.3|3412.3|3411.47|3411.47|3412.4|3412.4|3411.47|3411.47|0
1698400800000|2023-10-27 10:00:00|3412.11|3412.11|3412.74|3412.74|3412.74|3412.74|3411.47|3411.47|0
1698401100000|2023-10-27 10:05:00|3412.11|3412.11|3414.98|3414.98|3417.53|3417.53|3412.11|3412.11|0
1698401400000|2023-10-27 10:10:00|3415.62|3415.62|3414.35|3414.35|3415.62|3415.62|3414.35|3414.35|0
1698401700000|2023-10-27 10:15:00|3413.71|3413.71|3412.44|3412.44|3413.71|3413.71|3412.44|3412.44|0
1698402000000|2023-10-27 10:20:00|3412.54|3412.54|3411.65|3411.65|3412.54|3412.54|3409.8|3409.8|0
1698402300000|2023-10-27 10:25:00|3411.02|3411.02|3410.75|3410.75|3412.65|3412.65|3410.75|3410.75|0
1698402600000|2023-10-27 10:30:00|3410.11|3410.11|3411.38|3411.38|3412.65|3412.65|3410.11|3410.11|0
1698402900000|2023-10-27 10:35:00|3412.02|3412.02|3411.38|3411.38|3412.02|3412.02|3411.38|3411.38|0
1698403200000|2023-10-27 10:40:00|3412.02|3412.02|3411.38|3411.38|3412.02|3412.02|3411.38|3411.38|0
1698403500000|2023-10-27 10:45:00|3412.65|3412.65|3414.43|3414.43|3414.43|3414.43|3412.02|3412.02|0
1698403800000|2023-10-27 10:50:00|3415.06|3415.06|3413.15|3413.15|3415.06|3415.06|3413.15|3413.15|0
1698404100000|2023-10-27 10:55:00|3413.79|3413.79|3414.41|3414.41|3417.15|3417.15|3413.79|3413.79|0
1698404400000|2023-10-27 11:00:00|3414.31|3414.31|3421.01|3421.01|3421.01|3421.01|3411.67|3411.67|0
1698404700000|2023-10-27 11:05:00|3419.74|3419.74|3418.47|3418.47|3420.38|3420.38|3418.47|3418.47|0
1698405000000|2023-10-27 11:10:00|3419.1|3419.1|3418.07|3418.07|3419.1|3419.1|3418.07|3418.07|0
1698405300000|2023-10-27 11:15:00|3418.24|3418.24|3413.15|3413.15|3418.24|3418.24|3413.15|3413.15|0
1698405600000|2023-10-27 11:20:00|3413.79|3413.79|3412.27|3412.27|3413.79|3413.79|3410.61|3410.61|0
1698405900000|2023-10-27 11:25:00|3412.09|3412.09|3409.55|3409.55|3412.09|3412.09|3407.64|3407.64|0
1698406200000|2023-10-27 11:30:00|3408.28|3408.28|3403.14|3403.14|3408.28|3408.28|3403.14|3403.14|0
1698406500000|2023-10-27 11:35:00|3403.04|3403.04|3403.04|3403.04|3403.14|3403.14|3399.96|3399.96|0
1698406800000|2023-10-27 11:40:00|3402.4|3402.4|3400.21|3400.21|3403.04|3403.04|3400.21|3400.21|0
1698407100000|2023-10-27 11:45:00|3400.85|3400.85|3400.02|3400.02|3402.76|3402.76|3399.38|3399.38|0
1698407400000|2023-10-27 11:50:00|3399.38|3399.38|3405.45|3405.45|3405.45|3405.45|3399.38|3399.38|0
1698407700000|2023-10-27 11:55:00|3407.99|3407.99|3406.48|3406.48|3407.99|3407.99|3405.89|3405.89|0
1698408000000|2023-10-27 12:00:00|3405.84|3405.84|3405.41|3405.41|3405.84|3405.84|3404.14|3404.14|0
1698408300000|2023-10-27 12:05:00|3406.04|3406.04|3404.77|3404.77|3406.04|3406.04|3403.5|3403.5|0
1698408600000|2023-10-27 12:10:00|3404.14|3404.14|3408.41|3408.41|3408.41|3408.41|3404.14|3404.14|0
1698408900000|2023-10-27 12:15:00|3409.05|3409.05|3410.96|3410.96|3412.23|3412.23|3408.41|3408.41|0
1698409200000|2023-10-27 12:20:00|3410.32|3410.32|3410.62|3410.62|3410.62|3410.62|3410.32|3410.32|0
1698409500000|2023-10-27 12:25:00|3411.25|3411.25|3413.89|3413.89|3415.8|3415.8|3411.25|3411.25|0
1698409800000|2023-10-27 12:30:00|3413.26|3413.26|3416.77|3416.77|3417.41|3417.41|3413.26|3413.26|0
1698410100000|2023-10-27 12:35:00|3418.04|3418.04|3415.5|3415.5|3418.04|3418.04|3415.5|3415.5|0
1698410400000|2023-10-27 12:40:00|3414.86|3414.86|3413.42|3413.42|3414.86|3414.86|3411.68|3411.68|0
1698410700000|2023-10-27 12:45:00|3414.7|3414.7|3416.6|3416.6|3416.6|3416.6|3414.7|3414.7|0
1698411000000|2023-10-27 12:50:00|3415.33|3415.33|3421.2|3421.2|3421.2|3421.2|3415.28|3415.28|0
1698411300000|2023-10-27 12:55:00|3421.84|3421.84|3417.58|3417.58|3422.57|3422.57|3416.31|3416.31|0
1698411600000|2023-10-27 13:00:00|3423.94|3423.94|3423.31|3423.31|3423.94|3423.94|3423.31|3423.31|0
1698411900000|2023-10-27 13:05:00|3427.76|3427.76|3426.49|3426.49|3427.76|3427.76|3426.49|3426.49|0
1698412200000|2023-10-27 13:10:00|3427.76|3427.76|3428.73|3428.73|3430.3|3430.3|3427.76|3427.76|0
1698412500000|2023-10-27 13:15:00|3428.92|3428.92|3433.87|3433.87|3437.83|3437.83|3428.92|3428.92|0
1698412800000|2023-10-27 13:20:00|3433.67|3433.67|3433.03|3433.03|3433.67|3433.67|3430.39|3430.39|0
1698413100000|2023-10-27 13:25:00|3431.13|3431.13|3435.43|3435.43|3437.33|3437.33|3430.49|3430.49|0
1698413400000|2023-10-27 13:30:00|3436.06|3436.06|3433.43|3433.43|3439.41|3439.41|3430.97|3430.97|0
1698413700000|2023-10-27 13:35:00|3432.16|3432.16|3427.7|3427.7|3432.16|3432.16|3425.8|3425.8|0
1698414000000|2023-10-27 13:40:00|3427.61|3427.61|3421.88|3421.88|3427.61|3427.61|3421.25|3421.25|0
1698414300000|2023-10-27 13:45:00|3423.79|3423.79|3419.68|3419.68|3424.23|3424.23|3419.04|3419.04|0
1698414600000|2023-10-27 13:50:00|3419.5|3419.5|3422.06|3422.06|3425.44|3425.44|3419.5|3419.5|0
1698414900000|2023-10-27 13:55:00|3421.88|3421.88|3433.9|3433.9|3433.9|3433.9|3421.88|3421.88|0
1698415200000|2023-10-27 14:00:00|3432|3432|3434.7|3434.7|3434.7|3434.7|3424.77|3424.77|0
1698415500000|2023-10-27 14:05:00|3434.06|3434.06|3435.09|3435.09|3440.96|3440.96|3434.06|3434.06|0
1698415800000|2023-10-27 14:10:00|3435.73|3435.73|3445.12|3445.12|3446.39|3446.39|3431.62|3431.62|0
1698416100000|2023-10-27 14:15:00|3445.3|3445.3|3432.33|3432.33|3445.3|3445.3|3432.33|3432.33|0
1698416400000|2023-10-27 14:20:00|3434.24|3434.24|3426.97|3426.97|3435.43|3435.43|3426.97|3426.97|0
1698416700000|2023-10-27 14:25:00|3425.7|3425.7|3426.97|3426.97|3430.78|3430.78|3425.7|3425.7|0
1698417000000|2023-10-27 14:30:00|3426.33|3426.33|3427.11|3427.11|3429.51|3429.51|3424.57|3424.57|0
1698417300000|2023-10-27 14:35:00|3427.01|3427.01|3429.17|3429.17|3434.26|3434.26|3425.11|3425.11|0
1698417600000|2023-10-27 14:40:00|3428.81|3428.81|3425.04|3425.04|3428.81|3428.81|3424.4|3424.4|0
1698417900000|2023-10-27 14:45:00|3427.58|3427.58|3425.67|3425.67|3428.22|3428.22|3425.04|3425.04|0
1698418200000|2023-10-27 14:50:00|3426.31|3426.31|3428.72|3428.72|3429.56|3429.56|3426.31|3426.31|0
1698418500000|2023-10-27 14:55:00|3429.36|3429.36|3428.89|3428.89|3430.63|3430.63|3427.26|3427.26|0
1698418800000|2023-10-27 15:00:00|3426.35|3426.35|3430|3430|3430.73|3430.73|3426.08|3426.08|0
1698419100000|2023-10-27 15:05:00|3431.27|3431.27|3432.44|3432.44|3434.34|3434.34|3431.27|3431.27|0
1698419400000|2023-10-27 15:10:00|3433.07|3433.07|3437.42|3437.42|3438.52|3438.52|3433.07|3433.07|0
1698419700000|2023-10-27 15:15:00|3439.33|3439.33|3440.16|3440.16|3440.6|3440.6|3437.61|3437.61|0
1698420000000|2023-10-27 15:20:00|3439.52|3439.52|3437.45|3437.45|3439.52|3439.52|3436.65|3436.65|0
1698420300000|2023-10-27 15:25:00|3437.61|3437.61|3437.24|3437.24|3439.89|3439.89|3436.61|3436.61|0
1698653700000|2023-10-30 08:15:00|3473.85|3473.85|3464.65|3464.65|3475.13|3475.13|3464.65|3464.65|0
1698654000000|2023-10-30 08:20:00|3465.24|3465.24|3462.06|3462.06|3466.51|3466.51|3460.79|3460.79|0
1698654300000|2023-10-30 08:25:00|3463.97|3463.97|3463.33|3463.33|3464.6|3464.6|3463.33|3463.33|0
1698654600000|2023-10-30 08:30:00|3464.6|3464.6|3462.69|3462.69|3465.24|3465.24|3461.42|3461.42|0
1698654900000|2023-10-30 08:35:00|3461.42|3461.42|3458.57|3458.57|3463.08|3463.08|3457.71|3457.71|0
1698655200000|2023-10-30 08:40:00|3460.48|3460.48|3460.67|3460.67|3461.28|3461.28|3458.1|3458.1|0
1698655500000|2023-10-30 08:45:00|3458.12|3458.12|3457.02|3457.02|3459.56|3459.56|3455.11|3455.11|0
1698655800000|2023-10-30 08:50:00|3457.65|3457.65|3458.68|3458.68|3458.68|3458.68|3457.02|3457.02|0
1698656100000|2023-10-30 08:55:00|3459.95|3459.95|3457.58|3457.58|3460.12|3460.12|3457.58|3457.58|0
1698656400000|2023-10-30 09:00:00|3458.21|3458.21|3457.11|3457.11|3459.01|3459.01|3455.2|3455.2|0
1698656700000|2023-10-30 09:05:00|3455.2|3455.2|3458.97|3458.97|3460.29|3460.29|3453.29|3453.29|0
1698657000000|2023-10-30 09:10:00|3457.06|3457.06|3451.17|3451.17|3457.06|3457.06|3449.9|3449.9|0
1698657300000|2023-10-30 09:15:00|3452.44|3452.44|3451.97|3451.97|3453.88|3453.88|3451.97|3451.97|0
1698657600000|2023-10-30 09:20:00|3452.61|3452.61|3451.17|3451.17|3452.61|3452.61|3449.43|3449.43|0
1698657900000|2023-10-30 09:25:00|3449.9|3449.9|3447.13|3447.13|3449.9|3449.9|3446.33|3446.33|0
1698658200000|2023-10-30 09:30:00|3448.4|3448.4|3447.13|3447.13|3449.67|3449.67|3447.13|3447.13|0
1698658500000|2023-10-30 09:35:00|3447.32|3447.32|3444.11|3444.11|3447.32|3447.32|3444.11|3444.11|0
1698658800000|2023-10-30 09:40:00|3443.48|3443.48|3444.75|3444.75|3445.39|3445.39|3443.48|3443.48|0
1698659100000|2023-10-30 09:45:00|3444.11|3444.11|3444.11|3444.11|3444.75|3444.75|3442.84|3442.84|0
1698659400000|2023-10-30 09:50:00|3443.48|3443.48|3443.65|3443.65|3446.19|3446.19|3443.09|3443.09|0
1698659700000|2023-10-30 09:55:00|3443.01|3443.01|3442.37|3442.37|3443.01|3443.01|3441.74|3441.74|0
1698660000000|2023-10-30 10:00:00|3443.01|3443.01|3440.47|3440.47|3443.01|3443.01|3440.47|3440.47|0
1698660300000|2023-10-30 10:05:00|3440.27|3440.27|3438.02|3438.02|3443.11|3443.11|3438.02|3438.02|0
1698660600000|2023-10-30 10:10:00|3438.66|3438.66|3433.57|3433.57|3439.93|3439.93|3433.57|3433.57|0
1698660900000|2023-10-30 10:15:00|3434.2|3434.2|3431.83|3431.83|3436.28|3436.28|3431.83|3431.83|0
1698661200000|2023-10-30 10:20:00|3433.1|3433.1|3425.57|3425.57|3433.74|3433.74|3425.57|3425.57|0
1698661500000|2023-10-30 10:25:00|3424.93|3424.93|3426.2|3426.2|3426.2|3426.2|3423.66|3423.66|0
1698661800000|2023-10-30 10:30:00|3425.57|3425.57|3424.49|3424.49|3426.4|3426.4|3423.22|3423.22|0
1698662100000|2023-10-30 10:35:00|3425.76|3425.76|3428.32|3428.32|3428.32|3428.32|3424.49|3424.49|0
1698662400000|2023-10-30 10:40:00|3427.69|3427.69|3434.05|3434.05|3434.05|3434.05|3426.41|3426.41|0
1698662700000|2023-10-30 10:45:00|3432.77|3432.77|3439.77|3439.77|3442.31|3442.31|3432.14|3432.14|0
1698663000000|2023-10-30 10:50:00|3440.16|3440.16|3445.64|3445.64|3448.82|3448.82|3440.16|3440.16|0
1698663300000|2023-10-30 10:55:00|3448.19|3448.19|3439.92|3439.92|3448.19|3448.19|3439.92|3439.92|0
1698663600000|2023-10-30 11:00:00|3438.65|3438.65|3437.19|3437.19|3439.28|3439.28|3435.29|3435.29|0
1698663900000|2023-10-30 11:05:00|3436.56|3436.56|3437.83|3437.83|3439.1|3439.1|3436.56|3436.56|0
1698664200000|2023-10-30 11:10:00|3436.56|3436.56|3433.52|3433.52|3436.56|3436.56|3432.89|3432.89|0
1698664500000|2023-10-30 11:15:00|3436.07|3436.07|3436.26|3436.26|3436.26|3436.26|3434.79|3434.79|0
1698664800000|2023-10-30 11:20:00|3438.81|3438.81|3442.32|3442.32|3442.62|3442.62|3438.81|3438.81|0
1698665100000|2023-10-30 11:25:00|3442.96|3442.96|3443.59|3443.59|3444.23|3444.23|3442.96|3442.96|0
1698665400000|2023-10-30 11:30:00|3443.96|3443.96|3444.32|3444.32|3444.32|3444.32|3443.96|3443.96|0
1698665700000|2023-10-30 11:35:00|3450.05|3450.05|3452.67|3452.67|3452.67|3452.67|3449.41|3449.41|0
1698666000000|2023-10-30 11:40:00|3452.83|3452.83|3451.75|3451.75|3454.11|3454.11|3451.06|3451.06|0
1698666300000|2023-10-30 11:45:00|3450.48|3450.48|3445.56|3445.56|3450.48|3450.48|3445.56|3445.56|0
1698666600000|2023-10-30 11:50:00|3445.19|3445.19|3449.45|3449.45|3450.28|3450.28|3445.19|3445.19|0
1698666900000|2023-10-30 11:55:00|3450.72|3450.72|3450.99|3450.99|3450.99|3450.99|3450.36|3450.36|0
1698667200000|2023-10-30 12:00:00|3449.72|3449.72|3447.91|3447.91|3449.72|3449.72|3447.81|3447.81|0
1698667500000|2023-10-30 12:05:00|3447.28|3447.28|3447.64|3447.64|3448.28|3448.28|3446.37|3446.37|0
1698667800000|2023-10-30 12:10:00|3447|3447|3445.73|3445.73|3447|3447|3445.1|3445.1|0
1698668100000|2023-10-30 12:15:00|3451.46|3451.46|3448.91|3448.91|3451.46|3451.46|3448.91|3448.91|0
1698668400000|2023-10-30 12:20:00|3447.64|3447.64|3446.37|3446.37|3447.64|3447.64|3446.37|3446.37|0
1698668700000|2023-10-30 12:25:00|3448.28|3448.28|3449.7|3449.7|3450.63|3450.63|3448.28|3448.28|0
1698669000000|2023-10-30 12:30:00|3451.61|3451.61|3447.49|3447.49|3451.61|3451.61|3446.85|3446.85|0
1698669300000|2023-10-30 12:35:00|3444.31|3444.31|3443.67|3443.67|3444.31|3444.31|3443.67|3443.67|0
1698669600000|2023-10-30 12:40:00|3444.07|3444.07|3448.24|3448.24|3449.52|3449.52|3444.07|3444.07|0
1698669900000|2023-10-30 12:45:00|3446.97|3446.97|3444.07|3444.07|3447.61|3447.61|3444.07|3444.07|0
1698670200000|2023-10-30 12:50:00|3443.44|3443.44|3447.15|3447.15|3449.7|3449.7|3443.34|3443.34|0
1698670500000|2023-10-30 12:55:00|3446.52|3446.52|3448.15|3448.15|3448.15|3448.15|3446.52|3446.52|0
1698670800000|2023-10-30 13:00:00|3448.55|3448.55|3451.98|3451.98|3454.52|3454.52|3448.55|3448.55|0
1698671100000|2023-10-30 13:05:00|3452.16|3452.16|3450.42|3450.42|3453.8|3453.8|3450.42|3450.42|0
1698671400000|2023-10-30 13:10:00|3450.62|3450.62|3452.72|3452.72|3452.72|3452.72|3450.62|3450.62|0
1698671700000|2023-10-30 13:15:00|3452.08|3452.08|3448.27|3448.27|3452.08|3452.08|3448.27|3448.27|0
1698672000000|2023-10-30 13:20:00|3447|3447|3445.91|3445.91|3447.63|3447.63|3445.09|3445.09|0
1698672300000|2023-10-30 13:25:00|3446.54|3446.54|3446.36|3446.36|3446.54|3446.54|3445.09|3445.09|0
1698672600000|2023-10-30 13:30:00|3444.45|3444.45|3446.54|3446.54|3447.63|3447.63|3444.45|3444.45|0
1698672900000|2023-10-30 13:35:00|3446.71|3446.71|3446.56|3446.56|3447.2|3447.2|3444.56|3444.56|0
1698673200000|2023-10-30 13:40:00|3447.2|3447.2|3450.82|3450.82|3450.82|3450.82|3444.46|3444.46|0
1698673500000|2023-10-30 13:45:00|3451|3451|3452.7|3452.7|3456.73|3456.73|3451|3451|0
1698673800000|2023-10-30 13:50:00|3452.99|3452.99|3451.08|3451.08|3453.82|3453.82|3450.45|3450.45|0
1698674100000|2023-10-30 13:55:00|3450.45|3450.45|3449.33|3449.33|3450.45|3450.45|3447.84|3447.84|0
1698674400000|2023-10-30 14:00:00|3449.52|3449.52|3445.56|3445.56|3449.52|3449.52|3445.07|3445.07|0
1698674700000|2023-10-30 14:05:00|3444.92|3444.92|3443.05|3443.05|3447.45|3447.45|3443.05|3443.05|0
1698675000000|2023-10-30 14:10:00|3443.14|3443.14|3439.5|3439.5|3443.14|3443.14|3438.86|3438.86|0
1698675300000|2023-10-30 14:15:00|3439.6|3439.6|3437.18|3437.18|3442.88|3442.88|3433.61|3433.61|0
1698675600000|2023-10-30 14:20:00|3436.55|3436.55|3439.05|3439.05|3439.05|3439.05|3436.55|3436.55|0
1698675900000|2023-10-30 14:25:00|3439.68|3439.68|3437.77|3437.77|3440.95|3440.95|3437.77|3437.77|0
1698676200000|2023-10-30 14:30:00|3440.32|3440.32|3439.83|3439.83|3440.32|3440.32|3437.92|3437.92|0
1698676500000|2023-10-30 14:35:00|3440.46|3440.46|3440.71|3440.71|3444.46|3444.46|3440.46|3440.46|0
1698676800000|2023-10-30 14:40:00|3440.08|3440.08|3436.55|3436.55|3441.35|3441.35|3436.55|3436.55|0
1698677100000|2023-10-30 14:45:00|3437.82|3437.82|3441.85|3441.85|3442.04|3442.04|3437.82|3437.82|0
1698677400000|2023-10-30 14:50:00|3441.21|3441.21|3439.6|3439.6|3442.14|3442.14|3439.6|3439.6|0
1698677700000|2023-10-30 14:55:00|3437.69|3437.69|3436.03|3436.03|3437.69|3437.69|3434.75|3434.75|0
1698678000000|2023-10-30 15:00:00|3436.66|3436.66|3441.99|3441.99|3445.42|3445.42|3436.66|3436.66|0
1698678300000|2023-10-30 15:05:00|3441.35|3441.35|3439.75|3439.75|3442.76|3442.76|3439.75|3439.75|0
1698678600000|2023-10-30 15:10:00|3439.91|3439.91|3440.29|3440.29|3443.73|3443.73|3438.01|3438.01|0
1698678900000|2023-10-30 15:15:00|3440.48|3440.48|3433.17|3433.17|3440.77|3440.77|3433.07|3433.07|0
1698679200000|2023-10-30 15:20:00|3435.71|3435.71|3431.41|3431.41|3435.88|3435.88|3430.77|3430.77|0
1698679500000|2023-10-30 15:25:00|3433.32|3433.32|3433.61|3433.61|3434.25|3434.25|3431.86|3431.86|0
1698679800000|2023-10-30 15:30:00|3435.52|3435.52|3436.62|3436.62|3437.72|3437.72|3435.18|3435.18|0
1698680100000|2023-10-30 15:35:00|3436.71|3436.71|3429.79|3429.79|3436.71|3436.71|3429.79|3429.79|0
1698680400000|2023-10-30 15:40:00|3427.89|3427.89|3430.79|3430.79|3430.79|3430.79|3427.89|3427.89|0
1698680700000|2023-10-30 15:45:00|3431.43|3431.43|3430.25|3430.25|3432.16|3432.16|3430.25|3430.25|0
1698681000000|2023-10-30 15:50:00|3430.62|3430.62|3432.5|3432.5|3432.71|3432.71|3429.98|3429.98|0
1698681300000|2023-10-30 15:55:00|3431.86|3431.86|3434.41|3434.41|3434.41|3434.41|3431.23|3431.23|0
1698681600000|2023-10-30 16:00:00|3433.77|3433.77|3433.44|3433.44|3434.41|3434.41|3431.69|3431.69|0
1698681900000|2023-10-30 16:05:00|3434.07|3434.07|3430.66|3430.66|3434.07|3434.07|3430.02|3430.02|0
1698682200000|2023-10-30 16:10:00|3430.02|3430.02|3429.51|3429.51|3431.26|3431.26|3427.89|3427.89|0
1698682500000|2023-10-30 16:15:00|3429.61|3429.61|3425.31|3425.31|3430.35|3430.35|3424.67|3424.67|0
1698682800000|2023-10-30 16:20:00|3425.4|3425.4|3425.19|3425.19|3427.9|3427.9|3424.55|3424.55|0
1698683100000|2023-10-30 16:25:00|3425.83|3425.83|3420.54|3420.54|3427.1|3427.1|3420.54|3420.54|0
1698740100000|2023-10-31 08:15:00|3443.16|3443.16|3439.34|3439.34|3443.16|3443.16|3438.71|3438.71|0
1698740400000|2023-10-31 08:20:00|3439.93|3439.93|3448.2|3448.2|3449.47|3449.47|3439.93|3439.93|0
1698740700000|2023-10-31 08:25:00|3448.7|3448.7|3452.02|3452.02|3452.02|3452.02|3442.34|3442.34|0
1698741000000|2023-10-31 08:30:00|3452.65|3452.65|3452.02|3452.02|3455.2|3455.2|3452.02|3452.02|0
1698741300000|2023-10-31 08:35:00|3455.2|3455.2|3455.49|3455.49|3455.79|3455.79|3453.29|3453.29|0
1698741600000|2023-10-31 08:40:00|3457.4|3457.4|3463.67|3463.67|3463.67|3463.67|3457.4|3457.4|0
1698741900000|2023-10-31 08:45:00|3465.58|3465.58|3463.5|3463.5|3466.85|3466.85|3463.5|3463.5|0
1698742200000|2023-10-31 08:50:00|3464.14|3464.14|3461.25|3461.25|3464.14|3464.14|3460.62|3460.62|0
1698742500000|2023-10-31 08:55:00|3461.89|3461.89|3464.14|3464.14|3464.14|3464.14|3461.59|3461.59|0
1698742800000|2023-10-31 09:00:00|3467.95|3467.95|3467.42|3467.42|3467.95|3467.95|3464.14|3464.14|0
1698743100000|2023-10-31 09:05:00|3463.6|3463.6|3461.89|3461.89|3463.6|3463.6|3460.42|3460.42|0
1698743400000|2023-10-31 09:10:00|3466.98|3466.98|3467.22|3467.22|3469.52|3469.52|3466.34|3466.34|0
1698743700000|2023-10-31 09:15:00|3467.86|3467.86|3464.24|3464.24|3467.86|3467.86|3464.04|3464.04|0
1698744000000|2023-10-31 09:20:00|3464.87|3464.87|3464.58|3464.58|3464.87|3464.87|3463.6|3463.6|0
1698744300000|2023-10-31 09:25:00|3465.21|3465.21|3460.76|3460.76|3465.21|3465.21|3460.76|3460.76|0
1698744600000|2023-10-31 09:30:00|3461.4|3461.4|3464.58|3464.58|3464.58|3464.58|3461.4|3461.4|0
1698744900000|2023-10-31 09:35:00|3465.85|3465.85|3470.94|3470.94|3470.94|3470.94|3465.85|3465.85|0
1698745200000|2023-10-31 09:40:00|3472.21|3472.21|3471.66|3471.66|3472.21|3472.21|3470.48|3470.48|0
1698745500000|2023-10-31 09:45:00|3471.84|3471.84|3476.29|3476.29|3476.29|3476.29|3471.84|3471.84|0
1698745800000|2023-10-31 09:50:00|3476.93|3476.93|3476.11|3476.11|3477.11|3477.11|3475.47|3475.47|0
1698746100000|2023-10-31 09:55:00|3476.74|3476.74|3482.76|3482.76|3483.4|3483.4|3476.74|3476.74|0
1698746400000|2023-10-31 10:00:00|3483.4|3483.4|3485.5|3485.5|3485.6|3485.6|3483.4|3483.4|0
1698746700000|2023-10-31 10:05:00|3484.23|3484.23|3476.31|3476.31|3484.23|3484.23|3476.31|3476.31|0
1698747000000|2023-10-31 10:10:00|3476.47|3476.47|3480.25|3480.25|3480.54|3480.54|3476.47|3476.47|0
1698747300000|2023-10-31 10:15:00|3480.08|3480.08|3478.81|3478.81|3480.08|3480.08|3477.54|3477.54|0
1698747600000|2023-10-31 10:20:00|3477.54|3477.54|3474.36|3474.36|3478.18|3478.18|3473.09|3473.09|0
1698747900000|2023-10-31 10:25:00|3473.72|3473.72|3471.32|3471.32|3473.72|3473.72|3470.79|3470.79|0
1698748200000|2023-10-31 10:30:00|3473.23|3473.23|3473.23|3473.23|3473.23|3473.23|3472.6|3472.6|0
1698748500000|2023-10-31 10:35:00|3475.14|3475.14|3470.69|3470.69|3475.14|3475.14|3470.69|3470.69|0
1698748800000|2023-10-31 10:40:00|3470.05|3470.05|3470.69|3470.69|3470.69|3470.69|3464.96|3464.96|0
1698749100000|2023-10-31 10:45:00|3471.96|3471.96|3470.25|3470.25|3471.96|3471.96|3470.05|3470.05|0
1698749400000|2023-10-31 10:50:00|3470.88|3470.88|3468.54|3468.54|3471.08|3471.08|3468.54|3468.54|0
1698749700000|2023-10-31 10:55:00|3467.27|3467.27|3469.26|3469.26|3469.26|3469.26|3464.72|3464.72|0
1698750000000|2023-10-31 11:00:00|3468.77|3468.77|3462.88|3462.88|3468.87|3468.87|3462.88|3462.88|0
1698750300000|2023-10-31 11:05:00|3463.52|3463.52|3459.41|3459.41|3463.52|3463.52|3459.41|3459.41|0
1698750600000|2023-10-31 11:10:00|3460.04|3460.04|3461.31|3461.31|3461.31|3461.31|3460.04|3460.04|0
1698750900000|2023-10-31 11:15:00|3461.95|3461.95|3461.95|3461.95|3462.59|3462.59|3461.31|3461.31|0
1698751200000|2023-10-31 11:20:00|3465.13|3465.13|3464.83|3464.83|3467.37|3467.37|3464.19|3464.19|0
1698751500000|2023-10-31 11:25:00|3465.46|3465.46|3461.11|3461.11|3465.56|3465.56|3461.11|3461.11|0
1698751800000|2023-10-31 11:30:00|3460.47|3460.47|3456.66|3456.66|3461.11|3461.11|3455.39|3455.39|0
1698752100000|2023-10-31 11:35:00|3456.76|3456.76|3450.74|3450.74|3457.93|3457.93|3450.74|3450.74|0
1698752400000|2023-10-31 11:40:00|3449.47|3449.47|3449.81|3449.81|3451.37|3451.37|3449.47|3449.47|0
1698752700000|2023-10-31 11:45:00|3450.44|3450.44|3454.26|3454.26|3455.53|3455.53|3450.44|3450.44|0
1698753000000|2023-10-31 11:50:00|3454.89|3454.89|3454.89|3454.89|3455.53|3455.53|3454.89|3454.89|0
1698753300000|2023-10-31 11:55:00|3454.26|3454.26|3453.8|3453.8|3454.26|3454.26|3453.62|3453.62|0
1698753600000|2023-10-31 12:00:00|3454.43|3454.43|3450.45|3450.45|3455.71|3455.71|3447.74|3447.74|0
1698753900000|2023-10-31 12:05:00|3451.72|3451.72|3454.9|3454.9|3455.54|3455.54|3451.72|3451.72|0
1698754200000|2023-10-31 12:10:00|3455.54|3455.54|3455.54|3455.54|3456.17|3456.17|3455.54|3455.54|0
1698754500000|2023-10-31 12:15:00|3456.81|3456.81|3457.45|3457.45|3457.45|3457.45|3456.81|3456.81|0
1698754800000|2023-10-31 12:20:00|3459.99|3459.99|3461.26|3461.26|3461.26|3461.26|3459.99|3459.99|0
1698755100000|2023-10-31 12:25:00|3459.99|3459.99|3461.26|3461.26|3462.53|3462.53|3459.99|3459.99|0
1698755400000|2023-10-31 12:30:00|3460.53|3460.53|3459.38|3459.38|3462.44|3462.44|3459.38|3459.38|0
1698755700000|2023-10-31 12:35:00|3458.1|3458.1|3455.45|3455.45|3458.47|3458.47|3455.45|3455.45|0
1698756000000|2023-10-31 12:40:00|3455.64|3455.64|3454.03|3454.03|3455.94|3455.94|3454.03|3454.03|0
1698756300000|2023-10-31 12:45:00|3454.33|3454.33|3458.98|3458.98|3458.98|3458.98|3454.33|3454.33|0
1698756600000|2023-10-31 12:50:00|3458.34|3458.34|3456.7|3456.7|3458.34|3458.34|3455.43|3455.43|0
1698756900000|2023-10-31 12:55:00|3456.88|3456.88|3456.25|3456.25|3456.88|3456.88|3456.25|3456.25|0
1698757200000|2023-10-31 13:00:00|3456.88|3456.88|3455.23|3455.23|3456.88|3456.88|3455.23|3455.23|0
1698757500000|2023-10-31 13:05:00|3458.41|3458.41|3453.77|3453.77|3458.41|3458.41|3453.77|3453.77|0
1698757800000|2023-10-31 13:10:00|3453.13|3453.13|3451.22|3451.22|3453.77|3453.77|3451.22|3451.22|0
1698758100000|2023-10-31 13:15:00|3452.49|3452.49|3449.95|3449.95|3453.77|3453.77|3449.95|3449.95|0
1698758400000|2023-10-31 13:20:00|3450.59|3450.59|3450.59|3450.59|3450.59|3450.59|3449.95|3449.95|0
1698758700000|2023-10-31 13:25:00|3449.95|3449.95|3448.68|3448.68|3449.95|3449.95|3448.68|3448.68|0
1698759000000|2023-10-31 13:30:00|3448.04|3448.04|3442.95|3442.95|3448.04|3448.04|3440.41|3440.41|0
1698759300000|2023-10-31 13:35:00|3442.32|3442.32|3441.05|3441.05|3442.95|3442.95|3439.77|3439.77|0
1698759600000|2023-10-31 13:40:00|3439.77|3439.77|3435.87|3435.87|3440.71|3440.71|3435.87|3435.87|0
1698759900000|2023-10-31 13:45:00|3436.5|3436.5|3442.95|3442.95|3442.95|3442.95|3436.5|3436.5|0
1698760200000|2023-10-31 13:50:00|3443.12|3443.12|3442.56|3442.56|3443.12|3443.12|3435.73|3435.73|0
1698760500000|2023-10-31 13:55:00|3440.02|3440.02|3439.72|3439.72|3440.36|3440.36|3437.81|3437.81|0
1698760800000|2023-10-31 14:00:00|3439.09|3439.09|3438.25|3438.25|3443.34|3443.34|3438.25|3438.25|0
1698761100000|2023-10-31 14:05:00|3437.96|3437.96|3439.93|3439.93|3440.4|3440.4|3437.76|3437.76|0
1698761400000|2023-10-31 14:10:00|3441.21|3441.21|3448.18|3448.18|3450.19|3450.19|3441.21|3441.21|0
1698761700000|2023-10-31 14:15:00|3448.67|3448.67|3450.28|3450.28|3451.85|3451.85|3448.67|3448.67|0
1698762000000|2023-10-31 14:20:00|3450.19|3450.19|3446.71|3446.71|3450.48|3450.48|3446.71|3446.71|0
1698762300000|2023-10-31 14:25:00|3446.07|3446.07|3442.26|3442.26|3446.07|3446.07|3441.62|3441.62|0
1698762600000|2023-10-31 14:30:00|3443.53|3443.53|3438.82|3438.82|3444.3|3444.3|3438.82|3438.82|0
1698762900000|2023-10-31 14:35:00|3438.19|3438.19|3433.39|3433.39|3438.19|3438.19|3433.39|3433.39|0
1698763200000|2023-10-31 14:40:00|3433.09|3433.09|3437.3|3437.3|3437.94|3437.94|3433.09|3433.09|0
1698763500000|2023-10-31 14:45:00|3437.89|3437.89|3434.14|3434.14|3439.36|3439.36|3434.14|3434.14|0
1698763800000|2023-10-31 14:50:00|3436.05|3436.05|3436.69|3436.69|3437.32|3437.32|3434.78|3434.78|0
1698764100000|2023-10-31 14:55:00|3436.05|3436.05|3440.55|3440.55|3441.19|3441.19|3436.05|3436.05|0
1698764400000|2023-10-31 15:00:00|3439.92|3439.92|3442.2|3442.2|3442.84|3442.84|3439.66|3439.66|0
1698764700000|2023-10-31 15:05:00|3443.48|3443.48|3449.3|3449.3|3449.94|3449.94|3443.09|3443.09|0
1698765000000|2023-10-31 15:10:00|3449.94|3449.94|3451.85|3451.85|3452.48|3452.48|3449.11|3449.11|0
1698765300000|2023-10-31 15:15:00|3453.12|3453.12|3448.34|3448.34|3453.12|3453.12|3447.7|3447.7|0
1698765600000|2023-10-31 15:20:00|3447.7|3447.7|3445.17|3445.17|3447.71|3447.71|3445.17|3445.17|0
1698765900000|2023-10-31 15:25:00|3445.81|3445.81|3446.09|3446.09|3449.46|3449.46|3445.81|3445.81|0
1698766200000|2023-10-31 15:30:00|3445.92|3445.92|3445.78|3445.78|3446.65|3446.65|3443.77|3443.77|0
1698766500000|2023-10-31 15:35:00|3446.41|3446.41|3446.51|3446.51|3447.24|3447.24|3445.97|3445.97|0
1698766800000|2023-10-31 15:40:00|3447.78|3447.78|3445.24|3445.24|3447.78|3447.78|3443.97|3443.97|0
1698767100000|2023-10-31 15:45:00|3446.51|3446.51|3445.53|3445.53|3447.15|3447.15|3445.53|3445.53|0
1698767400000|2023-10-31 15:50:00|3446.17|3446.17|3446.27|3446.27|3448.91|3448.91|3444.26|3444.26|0
1698767700000|2023-10-31 15:55:00|3446.9|3446.9|3450.08|3450.08|3450.08|3450.08|3446.8|3446.8|0
1698768000000|2023-10-31 16:00:00|3450.72|3450.72|3451.52|3451.52|3452.55|3452.55|3450.25|3450.25|0
1698768300000|2023-10-31 16:05:00|3451.42|3451.42|3451.62|3451.62|3452.06|3452.06|3450.25|3450.25|0
1698768600000|2023-10-31 16:10:00|3452.26|3452.26|3447.41|3447.41|3453.33|3453.33|3447.41|3447.41|0
1698768900000|2023-10-31 16:15:00|3446.77|3446.77|3445.06|3445.06|3448.05|3448.05|3444.03|3444.03|0
1698769200000|2023-10-31 16:20:00|3444.43|3444.43|3445.9|3445.9|3445.9|3445.9|3444.43|3444.43|0
1698769500000|2023-10-31 16:25:00|3445.26|3445.26|3439.58|3439.58|3445.26|3445.26|3439.3|3439.3|0
1698826500000|2023-11-01 08:15:00|3444.63|3444.63|3434.45|3434.45|3445.9|3445.9|3434.45|3434.45|0
1698826800000|2023-11-01 08:20:00|3436.99|3436.99|3439.54|3439.54|3440.17|3440.17|3436.99|3436.99|0
1698827100000|2023-11-01 08:25:00|3440.17|3440.17|3424.36|3424.36|3442.08|3442.08|3424.36|3424.36|0
1698827400000|2023-11-01 08:30:00|3422.79|3422.79|3432.51|3432.51|3433.79|3433.79|3422.59|3422.59|0
1698827700000|2023-11-01 08:35:00|3433.79|3433.79|3439.46|3439.46|3442.01|3442.01|3433.79|3433.79|0
1698828000000|2023-11-01 08:40:00|3440.1|3440.1|3438.88|3438.88|3440.15|3440.15|3437.61|3437.61|0
1698828300000|2023-11-01 08:45:00|3438.24|3438.24|3442.17|3442.17|3442.17|3442.17|3435.52|3435.52|0
1698828600000|2023-11-01 08:50:00|3441.54|3441.54|3439.63|3439.63|3441.54|3441.54|3438.99|3438.99|0
1698828900000|2023-11-01 08:55:00|3439.73|3439.73|3435.91|3435.91|3439.73|3439.73|3434.64|3434.64|0
1698829200000|2023-11-01 09:00:00|3434.64|3434.64|3435.13|3435.13|3436.55|3436.55|3434|3434|0
1698829500000|2023-11-01 09:05:00|3436.4|3436.4|3432.59|3432.59|3437.04|3437.04|3430.68|3430.68|0
1698829800000|2023-11-01 09:10:00|3433.86|3433.86|3436.02|3436.02|3436.02|3436.02|3430.88|3430.88|0
1698830100000|2023-11-01 09:15:00|3437.29|3437.29|3433.49|3433.49|3437.79|3437.79|3433.49|3433.49|0
1698830400000|2023-11-01 09:20:00|3430.95|3430.95|3428.58|3428.58|3430.95|3430.95|3428.58|3428.58|0
1698830700000|2023-11-01 09:25:00|3429.22|3429.22|3429.22|3429.22|3429.22|3429.22|3429.22|3429.22|0
1698831000000|2023-11-01 09:30:00|3430.49|3430.49|3429.12|3429.12|3432.3|3432.3|3428.48|3428.48|0
1698831300000|2023-11-01 09:35:00|3428.48|3428.48|3427.82|3427.82|3429.12|3429.12|3427.45|3427.45|0
1698831600000|2023-11-01 09:40:00|3429.09|3429.09|3422.91|3422.91|3429.09|3429.09|3422.91|3422.91|0
1698831900000|2023-11-01 09:45:00|3422.27|3422.27|3421.47|3421.47|3422.27|3422.27|3419.73|3419.73|0
1698832200000|2023-11-01 09:50:00|3422.74|3422.74|3418.83|3418.83|3422.92|3422.92|3418.83|3418.83|0
1698832500000|2023-11-01 09:55:00|3420.1|3420.1|3423.43|3423.43|3424.06|3424.06|3417.7|3417.7|0
1698832800000|2023-11-01 10:00:00|3422.79|3422.79|3422.13|3422.13|3422.79|3422.79|3422.13|3422.13|0
1698833100000|2023-11-01 10:05:00|3425.31|3425.31|3422.86|3422.86|3425.95|3425.95|3422.86|3422.86|0
1698833400000|2023-11-01 10:10:00|3423.5|3423.5|3424.13|3424.13|3424.77|3424.77|3422.86|3422.86|0
1698833700000|2023-11-01 10:15:00|3424.23|3424.23|3424.23|3424.23|3424.33|3424.33|3424.13|3424.13|0
1698834000000|2023-11-01 10:20:00|3426.77|3426.77|3425.96|3425.96|3426.87|3426.87|3425.6|3425.6|0
1698834300000|2023-11-01 10:25:00|3424.06|3424.06|3427.29|3427.29|3427.29|3427.29|3423.96|3423.96|0
1698834600000|2023-11-01 10:30:00|3428.56|3428.56|3427.83|3427.83|3429.2|3429.2|3427.83|3427.83|0
1698834900000|2023-11-01 10:35:00|3429.73|3429.73|3429.64|3429.64|3429.73|3429.73|3429.1|3429.1|0
1698835200000|2023-11-01 10:40:00|3427.73|3427.73|3429.36|3429.36|3429.36|3429.36|3426.02|3426.02|0
1698835500000|2023-11-01 10:45:00|3428.73|3428.73|3427.46|3427.46|3428.73|3428.73|3427.46|3427.46|0
1698835800000|2023-11-01 10:50:00|3428.09|3428.09|3427.7|3427.7|3428.09|3428.09|3427.06|3427.06|0
1698836100000|2023-11-01 10:55:00|3427.06|3427.06|3427.88|3427.88|3427.88|3427.88|3427.06|3427.06|0
1698836400000|2023-11-01 11:00:00|3428.18|3428.18|3434.54|3434.54|3434.54|3434.54|3428.18|3428.18|0
1698836700000|2023-11-01 11:05:00|3434.34|3434.34|3430.23|3430.23|3435.61|3435.61|3430.23|3430.23|0
1698837000000|2023-11-01 11:10:00|3430.86|3430.86|3430.86|3430.86|3430.86|3430.86|3430.86|3430.86|0
1698837300000|2023-11-01 11:15:00|3431.03|3431.03|3436.3|3436.3|3436.3|3436.3|3431.03|3431.03|0
1698837600000|2023-11-01 11:20:00|3435.03|3435.03|3431.67|3431.67|3435.03|3435.03|3431.03|3431.03|0
1698837900000|2023-11-01 11:25:00|3431.03|3431.03|3430.11|3430.11|3431.57|3431.57|3429.48|3429.48|0
1698838200000|2023-11-01 11:30:00|3429.93|3429.93|3430.83|3430.83|3430.83|3430.83|3429.93|3429.93|0
1698838500000|2023-11-01 11:35:00|3431.47|3431.47|3431.36|3431.36|3432.1|3432.1|3429.45|3429.45|0
1698838800000|2023-11-01 11:40:00|3430.08|3430.08|3430.72|3430.72|3430.72|3430.72|3430.08|3430.08|0
1698839100000|2023-11-01 11:45:00|3430.62|3430.62|3430.82|3430.82|3430.82|3430.82|3430.62|3430.62|0
1698839400000|2023-11-01 11:50:00|3431.45|3431.45|3430.82|3430.82|3431.45|3431.45|3430.82|3430.82|0
1698839700000|2023-11-01 11:55:00|3432.73|3432.73|3435.91|3435.91|3436.54|3436.54|3432.73|3432.73|0
1698840000000|2023-11-01 12:00:00|3435.27|3435.27|3438.84|3438.84|3438.84|3438.84|3435.27|3435.27|0
1698840300000|2023-11-01 12:05:00|3439.48|3439.48|3438.94|3438.94|3439.58|3439.58|3438.94|3438.94|0
1698840600000|2023-11-01 12:10:00|3439.58|3439.58|3442.86|3442.86|3443.49|3443.49|3439.58|3439.58|0
1698840900000|2023-11-01 12:15:00|3444.23|3444.23|3448.22|3448.22|3448.22|3448.22|3442.95|3442.95|0
1698841200000|2023-11-01 12:20:00|3446.95|3446.95|3445.68|3445.68|3446.95|3446.95|3445.04|3445.04|0
1698841500000|2023-11-01 12:25:00|3445.04|3445.04|3444.57|3444.57|3445.04|3445.04|3443.59|3443.59|0
1698841800000|2023-11-01 12:30:00|3445.84|3445.84|3454.06|3454.06|3454.06|3454.06|3445.2|3445.2|0
1698842100000|2023-11-01 12:35:00|3455.33|3455.33|3458.3|3458.3|3458.96|3458.96|3455.33|3455.33|0
1698842400000|2023-11-01 12:40:00|3457.66|3457.66|3455.76|3455.76|3457.66|3457.66|3453.85|3453.85|0
1698842700000|2023-11-01 12:45:00|3455.66|3455.66|3461.41|3461.41|3461.41|3461.41|3455.66|3455.66|0
1698843000000|2023-11-01 12:50:00|3461.31|3461.31|3459.4|3459.4|3466.39|3466.39|3459.4|3459.4|0
1698843300000|2023-11-01 12:55:00|3460.67|3460.67|3465.65|3465.65|3465.83|3465.83|3460.67|3460.67|0
1698843600000|2023-11-01 13:00:00|3464.37|3464.37|3462.47|3462.47|3465.01|3465.01|3461.83|3461.83|0
1698843900000|2023-11-01 13:05:00|3463.74|3463.74|3469.71|3469.71|3469.71|3469.71|3463.74|3463.74|0
1698844200000|2023-11-01 13:10:00|3470.35|3470.35|3470.64|3470.64|3471.28|3471.28|3469.71|3469.71|0
1698844500000|2023-11-01 13:15:00|3471.28|3471.28|3478.37|3478.37|3478.91|3478.91|3471.28|3471.28|0
1698844800000|2023-11-01 13:20:00|3479.64|3479.64|3479.98|3479.98|3482.99|3482.99|3478.54|3478.54|0
1698845100000|2023-11-01 13:25:00|3478.7|3478.7|3481.15|3481.15|3481.88|3481.88|3478.7|3478.7|0
1698845400000|2023-11-01 13:30:00|3483.69|3483.69|3477.94|3477.94|3484.67|3484.67|3476.66|3476.66|0
1698845700000|2023-11-01 13:35:00|3478.58|3478.58|3474.12|3474.12|3481.12|3481.12|3472.85|3472.85|0
1698846000000|2023-11-01 13:40:00|3471.58|3471.58|3468.3|3468.3|3471.58|3471.58|3468.3|3468.3|0
1698846300000|2023-11-01 13:45:00|3469.57|3469.57|3470.85|3470.85|3472.22|3472.22|3467.67|3467.67|0
1698846600000|2023-11-01 13:50:00|3470.21|3470.21|3463.65|3463.65|3470.21|3470.21|3461.38|3461.38|0
1698846900000|2023-11-01 13:55:00|3464.93|3464.93|3469.83|3469.83|3471.92|3471.92|3464.93|3464.93|0
1698847200000|2023-11-01 14:00:00|3470.47|3470.47|3475.38|3475.38|3478.86|3478.86|3470.47|3470.47|0
1698847500000|2023-11-01 14:05:00|3475.21|3475.21|3463.87|3463.87|3475.21|3475.21|3461.32|3461.32|0
1698847800000|2023-11-01 14:10:00|3463.23|3463.23|3462.27|3462.27|3464.27|3464.27|3458.48|3458.48|0
1698848100000|2023-11-01 14:15:00|3462.9|3462.9|3465.01|3465.01|3465.89|3465.89|3462.9|3462.9|0
1698848400000|2023-11-01 14:20:00|3465.11|3465.11|3470.28|3470.28|3471.56|3471.56|3465.11|3465.11|0
1698848700000|2023-11-01 14:25:00|3468.38|3468.38|3464.9|3464.9|3468.38|3468.38|3464.8|3464.8|0
1698849000000|2023-11-01 14:30:00|3464.27|3464.27|3463.43|3463.43|3465.73|3465.73|3460.89|3460.89|0
1698849300000|2023-11-01 14:35:00|3462.8|3462.8|3459.72|3459.72|3464.17|3464.17|3459.72|3459.72|0
1698849600000|2023-11-01 14:40:00|3460.99|3460.99|3462.75|3462.75|3464.76|3464.76|3460.35|3460.35|0
1698849900000|2023-11-01 14:45:00|3464.66|3464.66|3461.66|3461.66|3464.66|3464.66|3461.66|3461.66|0
1698850200000|2023-11-01 14:50:00|3461.03|3461.03|3459.86|3459.86|3461.03|3461.03|3459.52|3459.52|0
1698850500000|2023-11-01 14:55:00|3460.5|3460.5|3460.3|3460.3|3462.4|3462.4|3460.3|3460.3|0
1698850800000|2023-11-01 15:00:00|3459.66|3459.66|3451.22|3451.22|3459.96|3459.96|3449.78|3449.78|0
1698851100000|2023-11-01 15:05:00|3450.59|3450.59|3445.87|3445.87|3451.86|3451.86|3445.87|3445.87|0
1698851400000|2023-11-01 15:10:00|3446.5|3446.5|3442.2|3442.2|3447.14|3447.14|3440.93|3440.93|0
1698851700000|2023-11-01 15:15:00|3441.9|3441.9|3435.16|3435.16|3442.3|3442.3|3433.89|3433.89|0
1698852000000|2023-11-01 15:20:00|3435.8|3435.8|3437.51|3437.51|3438.44|3438.44|3434.97|3434.97|0
1698852300000|2023-11-01 15:25:00|3440.05|3440.05|3438.59|3438.59|3440.69|3440.69|3438.15|3438.15|0
1698852600000|2023-11-01 15:30:00|3438.88|3438.88|3445.04|3445.04|3445.04|3445.04|3437.61|3437.61|0
1698852900000|2023-11-01 15:35:00|3445.13|3445.13|3448.87|3448.87|3448.87|3448.87|3445.13|3445.13|0
1698853200000|2023-11-01 15:40:00|3448.24|3448.24|3453.33|3453.33|3453.33|3453.33|3448.14|3448.14|0
1698853500000|2023-11-01 15:45:00|3453.23|3453.23|3463.33|3463.33|3463.96|3463.96|3453.23|3453.23|0
1698853800000|2023-11-01 15:50:00|3463.96|3463.96|3458.44|3458.44|3464.6|3464.6|3455.06|3455.06|0
1698854100000|2023-11-01 15:55:00|3458.34|3458.34|3463.86|3463.86|3463.86|3463.86|3455.6|3455.6|0
1698854400000|2023-11-01 16:00:00|3464.5|3464.5|3466.65|3466.65|3466.65|3466.65|3464.11|3464.11|0
1698854700000|2023-11-01 16:05:00|3466.85|3466.85|3461.76|3461.76|3466.85|3466.85|3461.76|3461.76|0
1698855000000|2023-11-01 16:10:00|3459.85|3459.85|3461.03|3461.03|3461.76|3461.76|3459.22|3459.22|0
1698855300000|2023-11-01 16:15:00|3460.93|3460.93|3464.65|3464.65|3464.65|3464.65|3459.46|3459.46|0
1698855600000|2023-11-01 16:20:00|3464.01|3464.01|3465.98|3465.98|3465.98|3465.98|3462.64|3462.64|0
1698855900000|2023-11-01 16:25:00|3465.34|3465.34|3459.09|3459.09|3465.34|3465.34|3459.09|3459.09|0
1698912900000|2023-11-02 08:15:00|3508.84|3508.84|3513.44|3513.44|3517.74|3517.74|3507.32|3507.32|0
1698913200000|2023-11-02 08:20:00|3514.44|3514.44|3520.02|3520.02|3520.02|3520.02|3514.44|3514.44|0
1698913500000|2023-11-02 08:25:00|3519.92|3519.92|3519|3519|3519.92|3519.92|3514.14|3514.14|0
1698913800000|2023-11-02 08:30:00|3519.29|3519.29|3520.43|3520.43|3521.2|3521.2|3517.64|3517.64|0
1698914100000|2023-11-02 08:35:00|3521.7|3521.7|3526.06|3526.06|3528.71|3528.71|3521.7|3521.7|0
1698914400000|2023-11-02 08:40:00|3526.16|3526.16|3527|3527|3527|3527|3525.43|3525.43|0
1698914700000|2023-11-02 08:45:00|3538.45|3538.45|3545.69|3545.69|3547.55|3547.55|3538.45|3538.45|0
1698915000000|2023-11-02 08:50:00|3548.87|3548.87|3557.97|3557.97|3557.97|3557.97|3548.87|3548.87|0
1698915300000|2023-11-02 08:55:00|3558.75|3558.75|3556.89|3556.89|3561.44|3561.44|3555.18|3555.18|0
1698915600000|2023-11-02 09:00:00|3556.73|3556.73|3562.15|3562.15|3563.1|3563.1|3556.73|3556.73|0
1698915900000|2023-11-02 09:05:00|3563.42|3563.42|3562.75|3562.75|3563.58|3563.58|3562.75|3562.75|0
1698916200000|2023-11-02 09:10:00|3562.65|3562.65|3565.39|3565.39|3568.57|3568.57|3562.65|3562.65|0
1698916500000|2023-11-02 09:15:00|3567.94|3567.94|3569.99|3569.99|3570.73|3570.73|3566.91|3566.91|0
1698916800000|2023-11-02 09:20:00|3567.45|3567.45|3571.85|3571.85|3571.85|3571.85|3567.45|3567.45|0
1698917100000|2023-11-02 09:25:00|3572.02|3572.02|3577.84|3577.84|3579.02|3579.02|3572.02|3572.02|0
1698917400000|2023-11-02 09:30:00|3576.57|3576.57|3574.97|3574.97|3576.57|3576.57|3571.97|3571.97|0
1698917700000|2023-11-02 09:35:00|3574.34|3574.34|3575.12|3575.12|3575.12|3575.12|3573.06|3573.06|0
1698918000000|2023-11-02 09:40:00|3579.57|3579.57|3579.88|3579.88|3585.93|3585.93|3579.57|3579.57|0
1698918300000|2023-11-02 09:45:00|3578.61|3578.61|3579.7|3579.7|3582.88|3582.88|3577.5|3577.5|0
1698918600000|2023-11-02 09:50:00|3580.34|3580.34|3572.01|3572.01|3580.7|3580.7|3572.01|3572.01|0
1698918900000|2023-11-02 09:55:00|3572.64|3572.64|3575.33|3575.33|3575.33|3575.33|3572.64|3572.64|0
1698919200000|2023-11-02 10:00:00|3575.97|3575.97|3573.07|3573.07|3575.97|3575.97|3571.8|3571.8|0
1698919500000|2023-11-02 10:05:00|3573.17|3573.17|3575.01|3575.01|3576.45|3576.45|3572.54|3572.54|0
1698919800000|2023-11-02 10:10:00|3575.21|3575.21|3573.45|3573.45|3576.72|3576.72|3573.45|3573.45|0
1698920100000|2023-11-02 10:15:00|3572.81|3572.81|3578.53|3578.53|3579.81|3579.81|3572.81|3572.81|0
1698920400000|2023-11-02 10:20:00|3577.26|3577.26|3582.54|3582.54|3582.54|3582.54|3577.26|3577.26|0
1698920700000|2023-11-02 10:25:00|3583.17|3583.17|3582.14|3582.14|3584.45|3584.45|3580.87|3580.87|0
1698921000000|2023-11-02 10:30:00|3581.51|3581.51|3585.67|3585.67|3585.67|3585.67|3581.51|3581.51|0
1698921300000|2023-11-02 10:35:00|3587.58|3587.58|3587.29|3587.29|3587.58|3587.58|3585.67|3585.67|0
1698921600000|2023-11-02 10:40:00|3588.56|3588.56|3588.56|3588.56|3588.56|3588.56|3587.29|3587.29|0
1698921900000|2023-11-02 10:45:00|3587.29|3587.29|3589.93|3589.93|3592.74|3592.74|3587.29|3587.29|0
1698922200000|2023-11-02 10:50:00|3589.3|3589.3|3588.61|3588.61|3590.57|3590.57|3587.39|3587.39|0
1698922500000|2023-11-02 10:55:00|3590.52|3590.52|3586.7|3586.7|3590.52|3590.52|3586.7|3586.7|0
1698922800000|2023-11-02 11:00:00|3586.07|3586.07|3589.02|3589.02|3589.69|3589.69|3585.87|3585.87|0
1698923100000|2023-11-02 11:05:00|3589.35|3589.35|3587.44|3587.44|3591.26|3591.26|3587.44|3587.44|0
1698923400000|2023-11-02 11:10:00|3586.17|3586.17|3593.81|3593.81|3593.81|3593.81|3585.54|3585.54|0
1698923700000|2023-11-02 11:15:00|3594.45|3594.45|3595.38|3595.38|3596.99|3596.99|3594.45|3594.45|0
1698924000000|2023-11-02 11:20:00|3594.74|3594.74|3597.48|3597.48|3597.48|3597.48|3594.74|3594.74|0
1698924300000|2023-11-02 11:25:00|3598.12|3598.12|3597.85|3597.85|3598.49|3598.49|3597.22|3597.22|0
1698924600000|2023-11-02 11:30:00|3598.49|3598.49|3599.13|3599.13|3600.4|3600.4|3597.85|3597.85|0
1698924900000|2023-11-02 11:35:00|3599.29|3599.29|3601.66|3601.66|3601.93|3601.93|3598.67|3598.67|0
1698925200000|2023-11-02 11:40:00|3604.2|3604.2|3604.14|3604.14|3606.74|3606.74|3604|3604|0
1698925500000|2023-11-02 11:45:00|3605.41|3605.41|3598.95|3598.95|3605.41|3605.41|3598.95|3598.95|0
1698925800000|2023-11-02 11:50:00|3599.59|3599.59|3599.49|3599.49|3600.13|3600.13|3598.22|3598.22|0
1698926100000|2023-11-02 11:55:00|3598.86|3598.86|3598.58|3598.58|3599.49|3599.49|3594.76|3594.76|0
1698926400000|2023-11-02 12:00:00|3598.77|3598.77|3596.37|3596.37|3600.14|3600.14|3595.4|3595.4|0
1698926700000|2023-11-02 12:05:00|3597.01|3597.01|3598.87|3598.87|3598.87|3598.87|3597.01|3597.01|0
1698927000000|2023-11-02 12:10:00|3599.51|3599.51|3600.14|3600.14|3600.14|3600.14|3595.69|3595.69|0
1698927300000|2023-11-02 12:15:00|3600.78|3600.78|3598.09|3598.09|3601.41|3601.41|3597.45|3597.45|0
1698927600000|2023-11-02 12:20:00|3598.73|3598.73|3602.84|3602.84|3602.84|3602.84|3598.73|3598.73|0
1698927900000|2023-11-02 12:25:00|3601.56|3601.56|3599.76|3599.76|3603.13|3603.13|3597.85|3597.85|0
1698928200000|2023-11-02 12:30:00|3601.03|3601.03|3599.12|3599.12|3603.13|3603.13|3597.21|3597.21|0
1698928500000|2023-11-02 12:35:00|3600.39|3600.39|3605.19|3605.19|3605.72|3605.72|3600.19|3600.19|0
1698928800000|2023-11-02 12:40:00|3602.65|3602.65|3602.45|3602.45|3606.47|3606.47|3602.01|3602.01|0
1698929100000|2023-11-02 12:45:00|3603.72|3603.72|3598.98|3598.98|3605.63|3605.63|3598.34|3598.34|0
1698929400000|2023-11-02 12:50:00|3598.68|3598.68|3600.79|3600.79|3600.79|3600.79|3597.41|3597.41|0
1698929700000|2023-11-02 12:55:00|3600.15|3600.15|3602.06|3602.06|3603.97|3603.97|3600.15|3600.15|0
1698930000000|2023-11-02 13:00:00|3600.79|3600.79|3600.98|3600.98|3603.19|3603.19|3599.52|3599.52|0
1698930300000|2023-11-02 13:05:00|3601.62|3601.62|3598.54|3598.54|3601.62|3601.62|3597.8|3597.8|0
1698930600000|2023-11-02 13:10:00|3599.17|3599.17|3603.44|3603.44|3603.44|3603.44|3599.17|3599.17|0
1698930900000|2023-11-02 13:15:00|3602.81|3602.81|3604.7|3604.7|3604.9|3604.9|3602.81|3602.81|0
1698931200000|2023-11-02 13:20:00|3604.6|3604.6|3607.34|3607.34|3607.34|3607.34|3604.16|3604.16|0
1698931500000|2023-11-02 13:25:00|3606.71|3606.71|3606.51|3606.51|3606.81|3606.81|3604.46|3604.46|0
1698931800000|2023-11-02 13:30:00|3608.42|3608.42|3608.03|3608.03|3612.24|3612.24|3606.68|3606.68|0
1698932100000|2023-11-02 13:35:00|3609.31|3609.31|3606.59|3606.59|3610.87|3610.87|3605.78|3605.78|0
1698932400000|2023-11-02 13:40:00|3607.86|3607.86|3601.14|3601.14|3608.5|3608.5|3599.23|3599.23|0
1698932700000|2023-11-02 13:45:00|3600.5|3600.5|3603.07|3603.07|3603.07|3603.07|3596.52|3596.52|0
1698933000000|2023-11-02 13:50:00|3603.71|3603.71|3604.69|3604.69|3606.21|3606.21|3603.07|3603.07|0
1698933300000|2023-11-02 13:55:00|3605.33|3605.33|3606.06|3606.06|3607.24|3607.24|3605.33|3605.33|0
1698933600000|2023-11-02 14:00:00|3607.34|3607.34|3603.42|3603.42|3607.34|3607.34|3600.88|3600.88|0
1698933900000|2023-11-02 14:05:00|3602.79|3602.79|3598.39|3598.39|3603.52|3603.52|3598.39|3598.39|0
1698934200000|2023-11-02 14:10:00|3599.03|3599.03|3592.62|3592.62|3599.03|3599.03|3592.62|3592.62|0
1698934500000|2023-11-02 14:15:00|3592.81|3592.81|3603.82|3603.82|3603.82|3603.82|3592.81|3592.81|0
1698934800000|2023-11-02 14:20:00|3605.09|3605.09|3603.38|3603.38|3605.73|3605.73|3600.2|3600.2|0
1698935100000|2023-11-02 14:25:00|3602.75|3602.75|3609.94|3609.94|3609.94|3609.94|3602.75|3602.75|0
1698935400000|2023-11-02 14:30:00|3609.3|3609.3|3605.4|3605.4|3610.14|3610.14|3604.77|3604.77|0
1698935700000|2023-11-02 14:35:00|3603.5|3603.5|3606.58|3606.58|3607.31|3607.31|3600.95|3600.95|0
1698936000000|2023-11-02 14:40:00|3607.21|3607.21|3602.91|3602.91|3607.21|3607.21|3601.25|3601.25|0
1698936300000|2023-11-02 14:45:00|3601|3601|3604.72|3604.72|3604.72|3604.72|3600.36|3600.36|0
1698936600000|2023-11-02 14:50:00|3610.44|3610.44|3606.87|3606.87|3610.44|3610.44|3604.96|3604.96|0
1698936900000|2023-11-02 14:55:00|3607.5|3607.5|3609.85|3609.85|3611.95|3611.95|3607.5|3607.5|0
1698937200000|2023-11-02 15:00:00|3609.21|3609.21|3613.71|3613.71|3613.71|3613.71|3607.49|3607.49|0
1698937500000|2023-11-02 15:05:00|3613.08|3613.08|3610.05|3610.05|3613.08|3613.08|3606.78|3606.78|0
1698937800000|2023-11-02 15:10:00|3609.42|3609.42|3607.25|3607.25|3611.8|3611.8|3606.61|3606.61|0
1698938100000|2023-11-02 15:15:00|3608.52|3608.52|3607.69|3607.69|3608.52|3608.52|3605.34|3605.34|0
1698938400000|2023-11-02 15:20:00|3607.06|3607.06|3607.49|3607.49|3607.79|3607.79|3605.59|3605.59|0
1698938700000|2023-11-02 15:25:00|3607.89|3607.89|3600.26|3600.26|3607.89|3607.89|3600.26|3600.26|0
1698939000000|2023-11-02 15:30:00|3599.96|3599.96|3599.33|3599.33|3602.8|3602.8|3598.15|3598.15|0
1698939300000|2023-11-02 15:35:00|3598.99|3598.99|3594.4|3594.4|3600.36|3600.36|3594.4|3594.4|0
1698939600000|2023-11-02 15:40:00|3590.58|3590.58|3590.7|3590.7|3590.7|3590.7|3586.2|3586.2|0
1698939900000|2023-11-02 15:45:00|3591.98|3591.98|3599.82|3599.82|3599.82|3599.82|3591.88|3591.88|0
1698940200000|2023-11-02 15:50:00|3596.64|3596.64|3594.97|3594.97|3596.64|3596.64|3593.16|3593.16|0
1698940500000|2023-11-02 15:55:00|3594.87|3594.87|3591.14|3591.14|3594.87|3594.87|3589.86|3589.86|0
1698940800000|2023-11-02 16:00:00|3590.5|3590.5|3588.3|3588.3|3591.14|3591.14|3588.1|3588.1|0
1698941100000|2023-11-02 16:05:00|3589.57|3589.57|3579.57|3579.57|3590.67|3590.67|3579.57|3579.57|0
1698941400000|2023-11-02 16:10:00|3580.2|3580.2|3577.76|3577.76|3582.21|3582.21|3575.12|3575.12|0
1698941700000|2023-11-02 16:15:00|3578.39|3578.39|3581.32|3581.32|3583.23|3583.23|3575.85|3575.85|0
1698942000000|2023-11-02 16:20:00|3581.96|3581.96|3584.59|3584.59|3585.86|3585.86|3580.69|3580.69|0
1698942300000|2023-11-02 16:25:00|3584.95|3584.95|3577.03|3577.03|3586.13|3586.13|3577.03|3577.03|0
1698999300000|2023-11-03 08:15:00|3572.23|3572.23|3574.32|3574.32|3574.77|3574.77|3572.23|3572.23|0
1698999600000|2023-11-03 08:20:00|3574.02|3574.02|3577.64|3577.64|3579.75|3579.75|3574.02|3574.02|0
1698999900000|2023-11-03 08:25:00|3577.84|3577.84|3577.2|3577.2|3577.84|3577.84|3577.2|3577.2|0
1699000200000|2023-11-03 08:30:00|3586.11|3586.11|3590.47|3590.47|3595.56|3595.56|3582.93|3582.93|0
1699000500000|2023-11-03 08:35:00|3589.2|3589.2|3592.02|3592.02|3596.03|3596.03|3589.2|3589.2|0
1699000800000|2023-11-03 08:40:00|3593.29|3593.29|3593.75|3593.75|3593.85|3593.85|3593.29|3593.29|0
1699001100000|2023-11-03 08:45:00|3604.57|3604.57|3603.95|3603.95|3606.5|3606.5|3603.95|3603.95|0
1699001400000|2023-11-03 08:50:00|3602.68|3602.68|3604.23|3604.23|3604.23|3604.23|3602.68|3602.68|0
1699001700000|2023-11-03 08:55:00|3604.04|3604.04|3604.82|3604.82|3605.94|3605.94|3604.04|3604.04|0
1699002000000|2023-11-03 09:00:00|3603.55|3603.55|3601.34|3601.34|3604.62|3604.62|3601.34|3601.34|0
1699002300000|2023-11-03 09:05:00|3600.75|3600.75|3595.77|3595.77|3601.39|3601.39|3595.77|3595.77|0
1699002600000|2023-11-03 09:10:00|3592.59|3592.59|3588.97|3588.97|3592.59|3592.59|3588.97|3588.97|0
1699002900000|2023-11-03 09:15:00|3590.87|3590.87|3592.93|3592.93|3592.93|3592.93|3590.87|3590.87|0
1699003200000|2023-11-03 09:20:00|3595.48|3595.48|3600.27|3600.27|3600.27|3600.27|3595.48|3595.48|0
1699003500000|2023-11-03 09:25:00|3599.63|3599.63|3597.73|3597.73|3601.54|3601.54|3597.73|3597.73|0
1699003800000|2023-11-03 09:30:00|3596.84|3596.84|3594.13|3594.13|3596.84|3596.84|3594.13|3594.13|0
1699004100000|2023-11-03 09:35:00|3592.86|3592.86|3591.01|3591.01|3592.86|3592.86|3589.68|3589.68|0
1699004400000|2023-11-03 09:40:00|3591.31|3591.31|3593.41|3593.41|3595.95|3595.95|3591.31|3591.31|0
1699004700000|2023-11-03 09:45:00|3593.71|3593.71|3596.54|3596.54|3596.54|3596.54|3593.71|3593.71|0
1699005000000|2023-11-03 09:50:00|3597.18|3597.18|3598.43|3598.43|3598.43|3598.43|3596.27|3596.27|0
1699005600000|2023-11-03 10:00:00|3599.7|3599.7|3597.76|3597.76|3603.05|3603.05|3597.76|3597.76|0
1699005900000|2023-11-03 10:05:00|3597.13|3597.13|3589.03|3589.03|3597.47|3597.47|3589.03|3589.03|0
1699006200000|2023-11-03 10:10:00|3588.64|3588.64|3589.28|3589.28|3589.91|3589.91|3588.64|3588.64|0
1699006500000|2023-11-03 10:15:00|3591.18|3591.18|3591.27|3591.27|3592.46|3592.46|3589.37|3589.37|0
1699006800000|2023-11-03 10:20:00|3590.68|3590.68|3591.61|3591.61|3591.61|3591.61|3590.59|3590.59|0
1699007100000|2023-11-03 10:25:00|3590.34|3590.34|3589.67|3589.67|3590.34|3590.34|3589.67|3589.67|0
1699007400000|2023-11-03 10:30:00|3590.94|3590.94|3592.41|3592.41|3593.05|3593.05|3590.3|3590.3|0
1699007700000|2023-11-03 10:35:00|3592.59|3592.59|3592.32|3592.32|3594.68|3594.68|3592.32|3592.32|0
1699008000000|2023-11-03 10:40:00|3592.14|3592.14|3592.77|3592.77|3592.77|3592.77|3592.14|3592.14|0
1699008300000|2023-11-03 10:45:00|3592.87|3592.87|3590.71|3590.71|3593.05|3593.05|3590.71|3590.71|0
1699008600000|2023-11-03 10:50:00|3593.89|3593.89|3594.52|3594.52|3594.52|3594.52|3593.89|3593.89|0
1699008900000|2023-11-03 10:55:00|3594.34|3594.34|3594.44|3594.44|3594.44|3594.44|3594.34|3594.34|0
1699009200000|2023-11-03 11:00:00|3592.53|3592.53|3592.43|3592.43|3592.53|3592.53|3592.14|3592.14|0
1699009500000|2023-11-03 11:05:00|3593.07|3593.07|3591.8|3591.8|3593.07|3593.07|3591.8|3591.8|0
1699009800000|2023-11-03 11:10:00|3591.61|3591.61|3592.07|3592.07|3592.07|3592.07|3591.07|3591.07|0
1699010100000|2023-11-03 11:15:00|3591.67|3591.67|3589.78|3589.78|3591.87|3591.87|3588.51|3588.51|0
1699010400000|2023-11-03 11:20:00|3590.42|3590.42|3581.56|3581.56|3591.05|3591.05|3580.29|3580.29|0
1699010700000|2023-11-03 11:25:00|3581.76|3581.76|3588.79|3588.79|3589.72|3589.72|3581.76|3581.76|0
1699011000000|2023-11-03 11:30:00|3588.5|3588.5|3587.86|3587.86|3588.5|3588.5|3587.22|3587.22|0
1699011300000|2023-11-03 11:35:00|3587.96|3587.96|3587.76|3587.76|3587.96|3587.96|3587.76|3587.76|0
1699011600000|2023-11-03 11:40:00|3588.15|3588.15|3588.79|3588.79|3588.79|3588.79|3588.15|3588.15|0
1699011900000|2023-11-03 11:45:00|3589.38|3589.38|3594.8|3594.8|3594.8|3594.8|3589.38|3589.38|0
1699012200000|2023-11-03 11:50:00|3595.44|3595.44|3595.44|3595.44|3595.44|3595.44|3595.44|3595.44|0
1699012500000|2023-11-03 11:55:00|3596.07|3596.07|3597.06|3597.06|3597.55|3597.55|3596.07|3596.07|0
1699012800000|2023-11-03 12:00:00|3595.78|3595.78|3592.6|3592.6|3595.78|3595.78|3592.6|3592.6|0
1699013100000|2023-11-03 12:05:00|3590.06|3590.06|3586.78|3586.78|3590.06|3590.06|3586.78|3586.78|0
1699013400000|2023-11-03 12:10:00|3587.42|3587.42|3587.42|3587.42|3587.42|3587.42|3587.42|3587.42|0
1699013700000|2023-11-03 12:15:00|3588.69|3588.69|3586.98|3586.98|3588.99|3588.99|3586.98|3586.98|0
1699014000000|2023-11-03 12:20:00|3586.78|3586.78|3587.86|3587.86|3587.86|3587.86|3585.95|3585.95|0
1699014300000|2023-11-03 12:25:00|3587.76|3587.76|3590.3|3590.3|3590.3|3590.3|3587.76|3587.76|0
1699014600000|2023-11-03 12:30:00|3590.4|3590.4|3598.37|3598.37|3603.62|3603.62|3590.4|3590.4|0
1699014900000|2023-11-03 12:35:00|3598.19|3598.19|3603.92|3603.92|3607.1|3607.1|3598.19|3598.19|0
1699015200000|2023-11-03 12:40:00|3605.19|3605.19|3614.38|3614.38|3614.38|3614.38|3603.28|3603.28|0
1699015500000|2023-11-03 12:45:00|3616.92|3616.92|3620.15|3620.15|3620.15|3620.15|3616.29|3616.29|0
1699015800000|2023-11-03 12:50:00|3619.52|3619.52|3618.69|3618.69|3619.52|3619.52|3617.61|3617.61|0
1699016100000|2023-11-03 12:55:00|3621.23|3621.23|3620.74|3620.74|3621.87|3621.87|3619.96|3619.96|0
1699016400000|2023-11-03 13:00:00|3621.37|3621.37|3623.48|3623.48|3623.92|3623.92|3621.37|3621.37|0
1699016700000|2023-11-03 13:05:00|3621.57|3621.57|3622.99|3622.99|3625.39|3625.39|3621.57|3621.57|0
1699017000000|2023-11-03 13:10:00|3622.79|3622.79|3621.57|3621.57|3622.79|3622.79|3620.25|3620.25|0
1699017300000|2023-11-03 13:15:00|3621.96|3621.96|3630.66|3630.66|3630.82|3630.82|3621.96|3621.96|0
1699017600000|2023-11-03 13:20:00|3630.49|3630.49|3625.83|3625.83|3631.12|3631.12|3623.68|3623.68|0
1699017900000|2023-11-03 13:25:00|3625.2|3625.2|3622.18|3622.18|3626.64|3626.64|3621.55|3621.55|0
1699018200000|2023-11-03 13:30:00|3624.09|3624.09|3627.61|3627.61|3630.79|3630.79|3624.09|3624.09|0
1699018500000|2023-11-03 13:35:00|3626.98|3626.98|3635.15|3635.15|3635.15|3635.15|3626.78|3626.78|0
1699018800000|2023-11-03 13:40:00|3636.42|3636.42|3638.31|3638.31|3638.77|3638.77|3636.42|3636.42|0
1699019100000|2023-11-03 13:45:00|3639.58|3639.58|3640.7|3640.7|3643.7|3643.7|3638.61|3638.61|0
1699019400000|2023-11-03 13:50:00|3638.79|3638.79|3637.18|3637.18|3640.89|3640.89|3636.54|3636.54|0
1699019700000|2023-11-03 13:55:00|3637.81|3637.81|3642.45|3642.45|3643.04|3643.04|3637.81|3637.81|0
1699020000000|2023-11-03 14:00:00|3644.35|3644.35|3643.65|3643.65|3648.22|3648.22|3641.11|3641.11|0
1699020300000|2023-11-03 14:05:00|3645.56|3645.56|3644.71|3644.71|3646.18|3646.18|3643.89|3643.89|0
1699020600000|2023-11-03 14:10:00|3642.8|3642.8|3640.21|3640.21|3642.8|3642.8|3638.35|3638.35|0
1699020900000|2023-11-03 14:15:00|3640.85|3640.85|3645.1|3645.1|3648.28|3648.28|3640.21|3640.21|0
1699021200000|2023-11-03 14:20:00|3643.83|3643.83|3642.07|3642.07|3644.91|3644.91|3642.07|3642.07|0
1699021500000|2023-11-03 14:25:00|3643.98|3643.98|3636.52|3636.52|3643.98|3643.98|3636.52|3636.52|0
1699021800000|2023-11-03 14:30:00|3635.88|3635.88|3632.6|3632.6|3638.47|3638.47|3632.6|3632.6|0
1699022100000|2023-11-03 14:35:00|3631.33|3631.33|3639.87|3639.87|3639.87|3639.87|3630.2|3630.2|0
1699022400000|2023-11-03 14:40:00|3640.5|3640.5|3636.99|3636.99|3641.14|3641.14|3636.35|3636.35|0
1699022700000|2023-11-03 14:45:00|3637.63|3637.63|3637.33|3637.33|3638.9|3638.9|3636.06|3636.06|0
1699023000000|2023-11-03 14:50:00|3638.6|3638.6|3637.82|3637.82|3638.6|3638.6|3635.42|3635.42|0
1699023300000|2023-11-03 14:55:00|3639.73|3639.73|3643.59|3643.59|3644.28|3644.28|3639.09|3639.09|0
1699023600000|2023-11-03 15:00:00|3644.23|3644.23|3644.23|3644.23|3646.14|3646.14|3643.59|3643.59|0
1699023900000|2023-11-03 15:05:00|3643.1|3643.1|3637.18|3637.18|3643.2|3643.2|3637.18|3637.18|0
1699024200000|2023-11-03 15:10:00|3638.45|3638.45|3636.82|3636.82|3638.45|3638.45|3636.54|3636.54|0
1699024500000|2023-11-03 15:15:00|3636.23|3636.23|3637.69|3637.69|3637.69|3637.69|3635.29|3635.29|0
1699024800000|2023-11-03 15:20:00|3638.33|3638.33|3635.51|3635.51|3638.97|3638.97|3635.51|3635.51|0
1699025100000|2023-11-03 15:25:00|3636.14|3636.14|3633.9|3633.9|3636.78|3636.78|3633.9|3633.9|0
1699025400000|2023-11-03 15:30:00|3634.54|3634.54|3636.94|3636.94|3637.77|3637.77|3634.54|3634.54|0
1699025700000|2023-11-03 15:35:00|3636.75|3636.75|3632.6|3632.6|3636.75|3636.75|3631.03|3631.03|0
1699026000000|2023-11-03 15:40:00|3631.32|3631.32|3628.14|3628.14|3631.96|3631.96|3628.14|3628.14|0
1699026300000|2023-11-03 15:45:00|3628.05|3628.05|3627.46|3627.46|3628.05|3628.05|3626.18|3626.18|0
1699026600000|2023-11-03 15:50:00|3628.73|3628.73|3626.82|3626.82|3629.36|3629.36|3626.82|3626.82|0
1699026900000|2023-11-03 15:55:00|3626.18|3626.18|3627.02|3627.02|3627.65|3627.65|3624.28|3624.28|0
1699027200000|2023-11-03 16:00:00|3626.82|3626.82|3624.62|3624.62|3627.55|3627.55|3624.62|3624.62|0
1699027500000|2023-11-03 16:05:00|3622.71|3622.71|3623.53|3623.53|3624.8|3624.8|3620.8|3620.8|0
1699027800000|2023-11-03 16:10:00|3624.16|3624.16|3625.55|3625.55|3626.18|3626.18|3624.16|3624.16|0
1699028100000|2023-11-03 16:15:00|3625.84|3625.84|3618.99|3618.99|3625.84|3625.84|3617.62|3617.62|0
1699028400000|2023-11-03 16:20:00|3618.36|3618.36|3616.52|3616.52|3618.36|3618.36|3616.52|3616.52|0
1699028700000|2023-11-03 16:25:00|3617.16|3617.16|3616.4|3616.4|3619.17|3619.17|3616.07|3616.07|0
1699258500000|2023-11-06 08:15:00|3630.58|3630.58|3610.96|3610.96|3630.58|3630.58|3610.96|3610.96|0
1699258800000|2023-11-06 08:20:00|3610.33|3610.33|3613.87|3613.87|3617.79|3617.79|3609.84|3609.84|0
1699259100000|2023-11-06 08:25:00|3613.97|3613.97|3617.19|3617.19|3617.83|3617.83|3610.11|3610.11|0
1699259400000|2023-11-06 08:30:00|3615.28|3615.28|3606.72|3606.72|3615.28|3615.28|3605.88|3605.88|0
1699259700000|2023-11-06 08:35:00|3604.81|3604.81|3609.99|3609.99|3609.99|3609.99|3604.81|3604.81|0
1699260000000|2023-11-06 08:40:00|3610.63|3610.63|3614.69|3614.69|3614.69|3614.69|3608.72|3608.72|0
1699260300000|2023-11-06 08:45:00|3613.42|3613.42|3618.12|3618.12|3618.12|3618.12|3612.15|3612.15|0
1699260600000|2023-11-06 08:50:00|3617.49|3617.49|3621.3|3621.3|3621.3|3621.3|3617.49|3617.49|0
1699260900000|2023-11-06 08:55:00|3621.94|3621.94|3619.08|3619.08|3625.22|3625.22|3619.08|3619.08|0
1699261200000|2023-11-06 09:00:00|3617.8|3617.8|3620.18|3620.18|3620.18|3620.18|3617.8|3617.8|0
1699261500000|2023-11-06 09:05:00|3620.08|3620.08|3612.79|3612.79|3620.08|3620.08|3612.79|3612.79|0
1699261800000|2023-11-06 09:10:00|3615.34|3615.34|3620|3620|3620|3620|3614.7|3614.7|0
1699262100000|2023-11-06 09:15:00|3619.36|3619.36|3617.8|3617.8|3620.34|3620.34|3617.16|3617.16|0
1699262400000|2023-11-06 09:20:00|3617.7|3617.7|3619.41|3619.41|3620.24|3620.24|3617.7|3617.7|0
1699262700000|2023-11-06 09:25:00|3619.12|3619.12|3616.67|3616.67|3619.12|3619.12|3616.47|3616.47|0
1699263000000|2023-11-06 09:30:00|3617.31|3617.31|3606.91|3606.91|3617.31|3617.31|3604.31|3604.31|0
1699263300000|2023-11-06 09:35:00|3607.08|3607.08|3610.01|3610.01|3610.01|3610.01|3607.08|3607.08|0
1699263600000|2023-11-06 09:40:00|3611.29|3611.29|3610.2|3610.2|3614.17|3614.17|3608.93|3608.93|0
1699263900000|2023-11-06 09:45:00|3609.57|3609.57|3611.33|3611.33|3612.16|3612.16|3609.57|3609.57|0
1699264200000|2023-11-06 09:50:00|3611.97|3611.97|3610.7|3610.7|3611.97|3611.97|3610.7|3610.7|0
1699264500000|2023-11-06 09:55:00|3608.79|3608.79|3607.43|3607.43|3609.42|3609.42|3606.39|3606.39|0
1699264800000|2023-11-06 10:00:00|3607.92|3607.92|3610.38|3610.38|3610.38|3610.38|3605.9|3605.9|0
1699265100000|2023-11-06 10:05:00|3609.99|3609.99|3614.35|3614.35|3614.35|3614.35|3609.99|3609.99|0
1699265400000|2023-11-06 10:10:00|3613.07|3613.07|3615.95|3615.95|3616.59|3616.59|3613.07|3613.07|0
1699265700000|2023-11-06 10:15:00|3616.05|3616.05|3615.95|3615.95|3617.22|3617.22|3614.78|3614.78|0
1699266000000|2023-11-06 10:20:00|3616.59|3616.59|3616.25|3616.25|3616.59|3616.59|3613.41|3613.41|0
1699266300000|2023-11-06 10:25:00|3615.61|3615.61|3614.47|3614.47|3615.91|3615.91|3614.47|3614.47|0
1699266600000|2023-11-06 10:30:00|3613.2|3613.2|3614.65|3614.65|3614.65|3614.65|3613.2|3613.2|0
1699266900000|2023-11-06 10:35:00|3615.29|3615.29|3615|3615|3616.31|3616.31|3614.41|3614.41|0
1699267200000|2023-11-06 10:40:00|3615.63|3615.63|3615.01|3615.01|3617.55|3617.55|3614.18|3614.18|0
1699267500000|2023-11-06 10:45:00|3615.65|3615.65|3611.97|3611.97|3615.65|3615.65|3611.24|3611.24|0
1699267800000|2023-11-06 10:50:00|3610.69|3610.69|3608.94|3608.94|3611.48|3611.48|3608.15|3608.15|0
1699268100000|2023-11-06 10:55:00|3609.13|3609.13|3607.23|3607.23|3609.13|3609.13|3606.59|3606.59|0
1699268400000|2023-11-06 11:00:00|3607.13|3607.13|3606.1|3606.1|3607.13|3607.13|3604.83|3604.83|0
1699268700000|2023-11-06 11:05:00|3604.83|3604.83|3604.83|3604.83|3604.83|3604.83|3603.55|3603.55|0
1699269000000|2023-11-06 11:10:00|3604.19|3604.19|3602.99|3602.99|3604.19|3604.19|3602.99|3602.99|0
1699269300000|2023-11-06 11:15:00|3602.36|3602.36|3602.17|3602.17|3602.36|3602.36|3602.17|3602.17|0
1699269600000|2023-11-06 11:20:00|3601.54|3601.54|3600.9|3600.9|3601.54|3601.54|3600.9|3600.9|0
1699269900000|2023-11-06 11:25:00|3599.63|3599.63|3597.72|3597.72|3600.27|3600.27|3595.18|3595.18|0
1699270200000|2023-11-06 11:30:00|3598.99|3598.99|3604.96|3604.96|3605.35|3605.35|3598.99|3598.99|0
1699270500000|2023-11-06 11:35:00|3605.6|3605.6|3605.79|3605.79|3605.79|3605.79|3605.6|3605.6|0
1699270800000|2023-11-06 11:40:00|3607.07|3607.07|3607.7|3607.7|3607.7|3607.7|3607.07|3607.07|0
1699271100000|2023-11-06 11:45:00|3607.87|3607.87|3609.04|3609.04|3609.04|3609.04|3606.5|3606.5|0
1699271400000|2023-11-06 11:50:00|3608.41|3608.41|3607.41|3607.41|3609.68|3609.68|3607.13|3607.13|0
1699271700000|2023-11-06 11:55:00|3608.04|3608.04|3609.78|3609.78|3609.95|3609.95|3608.04|3608.04|0
1699272000000|2023-11-06 12:00:00|3608.34|3608.34|3610.5|3610.5|3610.5|3610.5|3608.25|3608.25|0
1699272300000|2023-11-06 12:05:00|3612.4|3612.4|3609.69|3609.69|3612.4|3612.4|3609.06|3609.06|0
1699272600000|2023-11-06 12:10:00|3608.42|3608.42|3603.33|3603.33|3608.42|3608.42|3603.33|3603.33|0
1699272900000|2023-11-06 12:15:00|3602.06|3602.06|3605.24|3605.24|3605.24|3605.24|3602.06|3602.06|0
1699273200000|2023-11-06 12:20:00|3605.14|3605.14|3603.67|3603.67|3605.14|3605.14|3603.14|3603.14|0
1699273500000|2023-11-06 12:25:00|3603.28|3603.28|3605.63|3605.63|3607.73|3607.73|3603.28|3603.28|0
1699273800000|2023-11-06 12:30:00|3604.99|3604.99|3608.85|3608.85|3608.85|3608.85|3604.99|3604.99|0
1699274100000|2023-11-06 12:35:00|3610.13|3610.13|3611.94|3611.94|3612.03|3612.03|3610.13|3610.13|0
1699274400000|2023-11-06 12:40:00|3612.57|3612.57|3611.94|3611.94|3612.57|3612.57|3610.66|3610.66|0
1699274700000|2023-11-06 12:45:00|3611.3|3611.3|3610.66|3610.66|3611.3|3611.3|3610.66|3610.66|0
1699275000000|2023-11-06 12:50:00|3611.3|3611.3|3610.66|3610.66|3612.57|3612.57|3610.66|3610.66|0
1699275300000|2023-11-06 12:55:00|3610.03|3610.03|3613.21|3613.21|3613.84|3613.84|3610.03|3610.03|0
1699275600000|2023-11-06 13:00:00|3613.4|3613.4|3615.66|3615.66|3615.66|3615.66|3612.77|3612.77|0
1699275900000|2023-11-06 13:05:00|3616.93|3616.93|3615.33|3615.33|3616.93|3616.93|3614.69|3614.69|0
1699276200000|2023-11-06 13:10:00|3615.96|3615.96|3614.69|3614.69|3617.24|3617.24|3614.06|3614.06|0
1699276500000|2023-11-06 13:15:00|3614.06|3614.06|3612.25|3612.25|3614.55|3614.55|3612.25|3612.25|0
1699276800000|2023-11-06 13:20:00|3611.61|3611.61|3610.34|3610.34|3611.61|3611.61|3609.7|3609.7|0
1699277100000|2023-11-06 13:25:00|3609.07|3609.07|3610.14|3610.14|3610.14|3610.14|3609.07|3609.07|0
1699277400000|2023-11-06 13:30:00|3610.78|3610.78|3609.81|3609.81|3610.78|3610.78|3609.51|3609.51|0
1699277700000|2023-11-06 13:35:00|3611.08|3611.08|3610.44|3610.44|3611.72|3611.72|3610.44|3610.44|0
1699278000000|2023-11-06 13:40:00|3611.08|3611.08|3611.62|3611.62|3611.72|3611.72|3609.76|3609.76|0
1699278300000|2023-11-06 13:45:00|3610.35|3610.35|3610.42|3610.42|3611.25|3611.25|3609.05|3609.05|0
1699278600000|2023-11-06 13:50:00|3610.62|3610.62|3612.82|3612.82|3613.36|3613.36|3609.98|3609.98|0
1699278900000|2023-11-06 13:55:00|3614.09|3614.09|3615.66|3615.66|3615.66|3615.66|3614.09|3614.09|0
1699279200000|2023-11-06 14:00:00|3617.57|3617.57|3622.37|3622.37|3624.28|3624.28|3617.57|3617.57|0
1699279500000|2023-11-06 14:05:00|3622.47|3622.47|3620.75|3620.75|3622.47|3622.47|3618.79|3618.79|0
1699279800000|2023-11-06 14:10:00|3618.84|3618.84|3618.2|3618.2|3618.84|3618.84|3616.29|3616.29|0
1699280100000|2023-11-06 14:15:00|3618.02|3618.02|3620.61|3620.61|3620.61|3620.61|3618.02|3618.02|0
1699280400000|2023-11-06 14:20:00|3619.97|3619.97|3618.07|3618.07|3620.61|3620.61|3617.43|3617.43|0
1699280700000|2023-11-06 14:25:00|3616.79|3616.79|3619.04|3619.04|3619.67|3619.67|3612.51|3612.51|0
1699281000000|2023-11-06 14:30:00|3617.76|3617.76|3613.16|3613.16|3622.38|3622.38|3612.49|3612.49|0
1699281300000|2023-11-06 14:35:00|3611.25|3611.25|3605.79|3605.79|3611.25|3611.25|3605.79|3605.79|0
1699281600000|2023-11-06 14:40:00|3606.38|3606.38|3600.68|3600.68|3609.35|3609.35|3598.78|3598.78|0
1699281900000|2023-11-06 14:45:00|3599.41|3599.41|3594.72|3594.72|3599.41|3599.41|3592.81|3592.81|0
1699282200000|2023-11-06 14:50:00|3597.9|3597.9|3595.06|3595.06|3599.27|3599.27|3594.89|3594.89|0
1699282500000|2023-11-06 14:55:00|3594.69|3594.69|3589.66|3589.66|3594.69|3594.69|3587.41|3587.41|0
1699282800000|2023-11-06 15:00:00|3589.02|3589.02|3581.93|3581.93|3589.02|3589.02|3581.93|3581.93|0
1699283100000|2023-11-06 15:05:00|3582.56|3582.56|3584.62|3584.62|3584.62|3584.62|3580.02|3580.02|0
1699283400000|2023-11-06 15:10:00|3583.98|3583.98|3582.86|3582.86|3583.98|3583.98|3579.68|3579.68|0
1699283700000|2023-11-06 15:15:00|3582.23|3582.23|3584.45|3584.45|3586.99|3586.99|3582.23|3582.23|0
1699284000000|2023-11-06 15:20:00|3585.72|3585.72|3588.1|3588.1|3588.1|3588.1|3584.92|3584.92|0
1699284300000|2023-11-06 15:25:00|3586.83|3586.83|3584.48|3584.48|3588.93|3588.93|3584.48|3584.48|0
1699284600000|2023-11-06 15:30:00|3583.21|3583.21|3582.75|3582.75|3584.03|3584.03|3582.11|3582.11|0
1699284900000|2023-11-06 15:35:00|3583.38|3583.38|3586.46|3586.46|3586.66|3586.66|3582.75|3582.75|0
1699285200000|2023-11-06 15:40:00|3586.27|3586.27|3586.17|3586.17|3588.17|3588.17|3585.63|3585.63|0
1699285500000|2023-11-06 15:45:00|3585.53|3585.53|3581.81|3581.81|3585.53|3585.53|3579.74|3579.74|0
1699285800000|2023-11-06 15:50:00|3581.18|3581.18|3581.38|3581.38|3582.55|3582.55|3580.54|3580.54|0
1699286100000|2023-11-06 15:55:00|3580.74|3580.74|3580.19|3580.19|3582.1|3582.1|3578.72|3578.72|0
1699286400000|2023-11-06 16:00:00|3578.92|3578.92|3575.38|3575.38|3578.92|3578.92|3574.84|3574.84|0
1699286700000|2023-11-06 16:05:00|3575.21|3575.21|3575.95|3575.95|3576.78|3576.78|3574.58|3574.58|0
1699287000000|2023-11-06 16:10:00|3575.31|3575.31|3575.68|3575.68|3577.59|3577.59|3573.94|3573.94|0
1699287300000|2023-11-06 16:15:00|3575.04|3575.04|3574.31|3574.31|3575.04|3575.04|3572.4|3572.4|0
1699287600000|2023-11-06 16:20:00|3573.67|3573.67|3573.11|3573.11|3573.91|3573.91|3571.89|3571.89|0
1699287900000|2023-11-06 16:25:00|3573.75|3573.75|3570.25|3570.25|3574.38|3574.38|3570.25|3570.25|0
1699344900000|2023-11-07 08:15:00|3597.81|3597.81|3602.2|3602.2|3606.61|3606.61|3597.17|3597.17|0
1699345200000|2023-11-07 08:20:00|3605.38|3605.38|3595.21|3595.21|3607.29|3607.29|3595.21|3595.21|0
1699345500000|2023-11-07 08:25:00|3593.31|3593.31|3585.58|3585.58|3595.21|3595.21|3583.68|3583.68|0
1699345800000|2023-11-07 08:30:00|3588.76|3588.76|3601.14|3601.14|3601.14|3601.14|3588.76|3588.76|0
1699346100000|2023-11-07 08:35:00|3599.87|3599.87|3595.86|3595.86|3600.51|3600.51|3595.86|3595.86|0
1699346400000|2023-11-07 08:40:00|3596.19|3596.19|3589.88|3589.88|3596.19|3596.19|3587.33|3587.33|0
1699346700000|2023-11-07 08:45:00|3590.51|3590.51|3593.35|3593.35|3594.62|3594.62|3590.51|3590.51|0
1699347000000|2023-11-07 08:50:00|3595.9|3595.9|3593.46|3593.46|3595.9|3595.9|3593.46|3593.46|0
1699347300000|2023-11-07 08:55:00|3594.73|3594.73|3599.38|3599.38|3600.65|3600.65|3593.66|3593.66|0
1699347600000|2023-11-07 09:00:00|3598.74|3598.74|3595.56|3595.56|3599.38|3599.38|3595.56|3595.56|0
1699347900000|2023-11-07 09:05:00|3597.47|3597.47|3589|3589|3597.67|3597.67|3587.73|3587.73|0
1699348200000|2023-11-07 09:10:00|3589.63|3589.63|3589.83|3589.83|3591.54|3591.54|3587.09|3587.09|0
1699348500000|2023-11-07 09:15:00|3588.56|3588.56|3586.02|3586.02|3589.83|3589.83|3586.02|3586.02|0
1699348800000|2023-11-07 09:20:00|3584.74|3584.74|3584.92|3584.92|3586.19|3586.19|3584.28|3584.28|0
1699349100000|2023-11-07 09:25:00|3583.01|3583.01|3587.79|3587.79|3587.93|3587.93|3582.84|3582.84|0
1699349400000|2023-11-07 09:30:00|3594.15|3594.15|3590.77|3590.77|3594.15|3594.15|3590.77|3590.77|0
1699349700000|2023-11-07 09:35:00|3591.41|3591.41|3586.32|3586.32|3592.68|3592.68|3586.32|3586.32|0
1699350000000|2023-11-07 09:40:00|3588.23|3588.23|3578.98|3578.98|3588.23|3588.23|3578.98|3578.98|0
1699350300000|2023-11-07 09:45:00|3579.62|3579.62|3582.52|3582.52|3582.52|3582.52|3577.71|3577.71|0
1699350600000|2023-11-07 09:50:00|3583.16|3583.16|3582.76|3582.76|3584.43|3584.43|3578.31|3578.31|0
1699350900000|2023-11-07 09:55:00|3581.49|3581.49|3582.76|3582.76|3584.04|3584.04|3581.49|3581.49|0
1699351200000|2023-11-07 10:00:00|3582.13|3582.13|3583.35|3583.35|3584.63|3584.63|3577.68|3577.68|0
1699351500000|2023-11-07 10:05:00|3583.99|3583.99|3583.99|3583.99|3585.26|3585.26|3582.72|3582.72|0
1699351800000|2023-11-07 10:10:00|3585.9|3585.9|3581.74|3581.74|3588.1|3588.1|3581.11|3581.11|0
1699352100000|2023-11-07 10:15:00|3583.01|3583.01|3581.6|3581.6|3583.94|3583.94|3581.6|3581.6|0
1699352400000|2023-11-07 10:20:00|3580.96|3580.96|3586.96|3586.96|3587.59|3587.59|3580.76|3580.76|0
1699352700000|2023-11-07 10:25:00|3587.59|3587.59|3591.97|3591.97|3596.42|3596.42|3586.96|3586.96|0
1699353000000|2023-11-07 10:30:00|3593.88|3593.88|3596.11|3596.11|3599.29|3599.29|3593.88|3593.88|0
1699353300000|2023-11-07 10:35:00|3595.48|3595.48|3593.96|3593.96|3595.48|3595.48|3593.76|3593.76|0
1699353600000|2023-11-07 10:40:00|3592.68|3592.68|3596.5|3596.5|3597.77|3597.77|3592.68|3592.68|0
1699353900000|2023-11-07 10:45:00|3595.86|3595.86|3595.86|3595.86|3595.86|3595.86|3594.59|3594.59|0
1699354200000|2023-11-07 10:50:00|3595.7|3595.7|3592.22|3592.22|3595.7|3595.7|3592.22|3592.22|0
1699354500000|2023-11-07 10:55:00|3591.59|3591.59|3590.31|3590.31|3592.22|3592.22|3590.31|3590.31|0
1699354800000|2023-11-07 11:00:00|3590.48|3590.48|3589.51|3589.51|3590.48|3590.48|3588.57|3588.57|0
1699355100000|2023-11-07 11:05:00|3589.02|3589.02|3583.07|3583.07|3589.09|3589.09|3583.07|3583.07|0
1699355400000|2023-11-07 11:10:00|3583.71|3583.71|3577.88|3577.88|3583.71|3583.71|3577.88|3577.88|0
1699355700000|2023-11-07 11:15:00|3577.7|3577.7|3581.38|3581.38|3582.61|3582.61|3577.52|3577.52|0
1699356000000|2023-11-07 11:20:00|3587.1|3587.1|3586.94|3586.94|3587.1|3587.1|3585.2|3585.2|0
1699356300000|2023-11-07 11:25:00|3588.21|3588.21|3587.57|3587.57|3588.21|3588.21|3587.57|3587.57|0
1699356600000|2023-11-07 11:30:00|3586.94|3586.94|3583.48|3583.48|3588.21|3588.21|3582.69|3582.69|0
1699356900000|2023-11-07 11:35:00|3582.84|3582.84|3579.71|3579.71|3584.75|3584.75|3579.71|3579.71|0
1699357200000|2023-11-07 11:40:00|3580.34|3580.34|3579.71|3579.71|3580.34|3580.34|3579.71|3579.71|0
1699357500000|2023-11-07 11:45:00|3579.07|3579.07|3584.79|3584.79|3584.79|3584.79|3579.07|3579.07|0
1699357800000|2023-11-07 11:50:00|3586.07|3586.07|3584.79|3584.79|3586.7|3586.7|3584.79|3584.79|0
1699358100000|2023-11-07 11:55:00|3584.16|3584.16|3583.86|3583.86|3584.5|3584.5|3581.52|3581.52|0
1699358400000|2023-11-07 12:00:00|3582.59|3582.59|3583.03|3583.03|3585.14|3585.14|3582.59|3582.59|0
1699358700000|2023-11-07 12:05:00|3584.3|3584.3|3582.4|3582.4|3584.3|3584.3|3582.4|3582.4|0
1699359000000|2023-11-07 12:10:00|3582.23|3582.23|3583.5|3583.5|3585.41|3585.41|3582.23|3582.23|0
1699359300000|2023-11-07 12:15:00|3582.86|3582.86|3583.6|3583.6|3583.6|3583.6|3582.23|3582.23|0
1699359600000|2023-11-07 12:20:00|3583.21|3583.21|3580.37|3580.37|3583.4|3583.4|3580.27|3580.27|0
1699359900000|2023-11-07 12:25:00|3580.47|3580.47|3583.35|3583.35|3584.08|3584.08|3580.27|3580.27|0
1699360200000|2023-11-07 12:30:00|3583.99|3583.99|3580.03|3580.03|3583.99|3583.99|3579|3579|0
1699360500000|2023-11-07 12:35:00|3580.66|3580.66|3580.12|3580.12|3580.76|3580.76|3580.03|3580.03|0
1699360800000|2023-11-07 12:40:00|3579.93|3579.93|3578.66|3578.66|3579.93|3579.93|3578.02|3578.02|0
1699361100000|2023-11-07 12:45:00|3578.56|3578.56|3576.7|3576.7|3579.05|3579.05|3575.87|3575.87|0
1699361400000|2023-11-07 12:50:00|3576.07|3576.07|3579.25|3579.25|3579.25|3579.25|3576.07|3576.07|0
1699361700000|2023-11-07 12:55:00|3578.61|3578.61|3582.62|3582.62|3582.62|3582.62|3578.41|3578.41|0
1699362000000|2023-11-07 13:00:00|3580.71|3580.71|3580.71|3580.71|3582.62|3582.62|3580.08|3580.08|0
1699362300000|2023-11-07 13:05:00|3581.99|3581.99|3586.25|3586.25|3586.25|3586.25|3581.99|3581.99|0
1699362600000|2023-11-07 13:10:00|3587.52|3587.52|3585.61|3585.61|3587.52|3587.52|3585.61|3585.61|0
1699362900000|2023-11-07 13:15:00|3586.89|3586.89|3590.34|3590.34|3590.53|3590.53|3585.45|3585.45|0
1699363200000|2023-11-07 13:20:00|3592.25|3592.25|3590.93|3590.93|3592.25|3592.25|3590.93|3590.93|0
1699363500000|2023-11-07 13:25:00|3590.83|3590.83|3593.28|3593.28|3593.28|3593.28|3590.73|3590.73|0
1699363800000|2023-11-07 13:30:00|3594.55|3594.55|3588.63|3588.63|3594.55|3594.55|3587.35|3587.35|0
1699364100000|2023-11-07 13:35:00|3588.53|3588.53|3591.91|3591.91|3592.55|3592.55|3588.43|3588.43|0
1699364400000|2023-11-07 13:40:00|3590.64|3590.64|3589.81|3589.81|3590.64|3590.64|3588.54|3588.54|0
1699364700000|2023-11-07 13:45:00|3589.17|3589.17|3591.12|3591.12|3592.21|3592.21|3589.17|3589.17|0
1699365000000|2023-11-07 13:50:00|3592.39|3592.39|3594.69|3594.69|3594.79|3594.79|3591.75|3591.75|0
1699365300000|2023-11-07 13:55:00|3594.89|3594.89|3595.64|3595.64|3595.96|3595.96|3594.24|3594.24|0
1699365600000|2023-11-07 14:00:00|3596.91|3596.91|3596.44|3596.44|3598.99|3598.99|3595.62|3595.62|0
1699365900000|2023-11-07 14:05:00|3597.71|3597.71|3598.97|3598.97|3599.61|3599.61|3596.67|3596.67|0
1699366200000|2023-11-07 14:10:00|3599.61|3599.61|3597.7|3597.7|3600.24|3600.24|3597.06|3597.06|0
1699366500000|2023-11-07 14:15:00|3597.5|3597.5|3596.86|3596.86|3598.33|3598.33|3594.32|3594.32|0
1699366800000|2023-11-07 14:20:00|3597.5|3597.5|3598.68|3598.68|3601.32|3601.32|3597.5|3597.5|0
1699367100000|2023-11-07 14:25:00|3596.77|3596.77|3600.59|3600.59|3600.59|3600.59|3596.14|3596.14|0
1699367400000|2023-11-07 14:30:00|3601.86|3601.86|3598.98|3598.98|3610.92|3610.92|3598.98|3598.98|0
1699367700000|2023-11-07 14:35:00|3597.71|3597.71|3596.35|3596.35|3597.71|3597.71|3591.66|3591.66|0
1699368000000|2023-11-07 14:40:00|3595.72|3595.72|3597.69|3597.69|3598.96|3598.96|3594.61|3594.61|0
1699368300000|2023-11-07 14:45:00|3597.49|3597.49|3592.85|3592.85|3598.13|3598.13|3591.13|3591.13|0
1699368600000|2023-11-07 14:50:00|3591.57|3591.57|3599.4|3599.4|3600.04|3600.04|3589.67|3589.67|0
1699368900000|2023-11-07 14:55:00|3601.31|3601.31|3599.8|3599.8|3601.41|3601.41|3599.4|3599.4|0
1699369200000|2023-11-07 15:00:00|3600.43|3600.43|3598.74|3598.74|3603.78|3603.78|3596.83|3596.83|0
1699369500000|2023-11-07 15:05:00|3598.44|3598.44|3588.4|3588.4|3599.71|3599.71|3588.26|3588.26|0
1699369800000|2023-11-07 15:10:00|3588.5|3588.5|3590.65|3590.65|3590.65|3590.65|3587.18|3587.18|0
1699370100000|2023-11-07 15:15:00|3589.38|3589.38|3595.89|3595.89|3596.09|3596.09|3588.11|3588.11|0
1699370400000|2023-11-07 15:20:00|3596.53|3596.53|3600.98|3600.98|3600.98|3600.98|3594.32|3594.32|0
1699370700000|2023-11-07 15:25:00|3600.34|3600.34|3595.79|3595.79|3600.34|3600.34|3595.79|3595.79|0
1699371000000|2023-11-07 15:30:00|3595.16|3595.16|3594.07|3594.07|3595.97|3595.97|3594.07|3594.07|0
1699371300000|2023-11-07 15:35:00|3595.34|3595.34|3596.07|3596.07|3599.25|3599.25|3594.8|3594.8|0
1699371600000|2023-11-07 15:40:00|3596.27|3596.27|3600.49|3600.49|3601.12|3601.12|3595.97|3595.97|0
1699371900000|2023-11-07 15:45:00|3599.85|3599.85|3601.52|3601.52|3601.52|3601.52|3597.68|3597.68|0
1699372200000|2023-11-07 15:50:00|3600.24|3600.24|3600.71|3600.71|3600.88|3600.88|3598.17|3598.17|0
1699372500000|2023-11-07 15:55:00|3601.35|3601.35|3601.61|3601.61|3601.61|3601.61|3598.81|3598.81|0
1699372800000|2023-11-07 16:00:00|3600.98|3600.98|3593.52|3593.52|3600.98|3600.98|3593.36|3593.36|0
1699373100000|2023-11-07 16:05:00|3593.42|3593.42|3588.68|3588.68|3593.96|3593.96|3588.04|3588.04|0
1699373400000|2023-11-07 16:10:00|3588.04|3588.04|3587.87|3587.87|3588.04|3588.04|3585.77|3585.77|0
1699373700000|2023-11-07 16:15:00|3587.24|3587.24|3589.73|3589.73|3590.82|3590.82|3585.42|3585.42|0
1699374000000|2023-11-07 16:20:00|3590.36|3590.36|3589.54|3589.54|3592.27|3592.27|3589.53|3589.53|0
1699374300000|2023-11-07 16:25:00|3590.18|3590.18|3585.81|3585.81|3590.36|3590.36|3585.18|3585.18|0
1699431300000|2023-11-08 08:15:00|3562.65|3562.65|3561.77|3561.77|3564.61|3564.61|3559.86|3559.86|0
1699431600000|2023-11-08 08:20:00|3563.04|3563.04|3568.82|3568.82|3568.82|3568.82|3562.41|3562.41|0
1699431900000|2023-11-08 08:25:00|3570|3570|3574.3|3574.3|3574.55|3574.55|3569.9|3569.9|0
1699432200000|2023-11-08 08:30:00|3575.58|3575.58|3573.03|3573.03|3577.48|3577.48|3572.4|3572.4|0
1699432500000|2023-11-08 08:35:00|3572.85|3572.85|3569.04|3569.04|3574.13|3574.13|3569.04|3569.04|0
1699432800000|2023-11-08 08:40:00|3570.32|3570.32|3570.21|3570.21|3573.06|3573.06|3569.04|3569.04|0
1699433100000|2023-11-08 08:45:00|3569.57|3569.57|3571.53|3571.53|3574.07|3574.07|3569.57|3569.57|0
1699433400000|2023-11-08 08:50:00|3571.43|3571.43|3569.85|3569.85|3572.9|3572.9|3569.69|3569.69|0
1699433700000|2023-11-08 08:55:00|3570.49|3570.49|3572.35|3572.35|3575.53|3575.53|3570.49|3570.49|0
1699434000000|2023-11-08 09:00:00|3572.25|3572.25|3574.19|3574.19|3575.46|3575.46|3570.82|3570.82|0
1699434300000|2023-11-08 09:05:00|3574.36|3574.36|3575.14|3575.14|3577.05|3577.05|3574.36|3574.36|0
1699434600000|2023-11-08 09:10:00|3574.51|3574.51|3573.87|3573.87|3575.14|3575.14|3573.24|3573.24|0
1699434900000|2023-11-08 09:15:00|3574.51|3574.51|3571.96|3571.96|3575.14|3575.14|3571.96|3571.96|0
1699435200000|2023-11-08 09:20:00|3572.25|3572.25|3574.26|3574.26|3575.19|3575.19|3572.25|3572.25|0
1699435500000|2023-11-08 09:25:00|3576.17|3576.17|3570.35|3570.35|3576.17|3576.17|3570.35|3570.35|0
1699435800000|2023-11-08 09:30:00|3568.44|3568.44|3571.62|3571.62|3573.53|3573.53|3568.44|3568.44|0
1699436100000|2023-11-08 09:35:00|3572.25|3572.25|3570.04|3570.04|3572.25|3572.25|3570.04|3570.04|0
1699436400000|2023-11-08 09:40:00|3570.14|3570.14|3572.35|3572.35|3572.98|3572.98|3570.14|3570.14|0
1699436700000|2023-11-08 09:45:00|3572.98|3572.98|3572.79|3572.79|3573.42|3573.42|3571.51|3571.51|0
1699437000000|2023-11-08 09:50:00|3572.15|3572.15|3573.69|3573.69|3573.69|3573.69|3572.15|3572.15|0
1699437300000|2023-11-08 09:55:00|3574.96|3574.96|3572.72|3572.72|3574.96|3574.96|3572.72|3572.72|0
1699437600000|2023-11-08 10:00:00|3573.36|3573.36|3571.02|3571.02|3573.36|3573.36|3570.68|3570.68|0
1699437900000|2023-11-08 10:05:00|3571.66|3571.66|3574.2|3574.2|3574.2|3574.2|3571.02|3571.02|0
1699438200000|2023-11-08 10:10:00|3574.84|3574.84|3573.56|3573.56|3574.84|3574.84|3572.29|3572.29|0
1699438500000|2023-11-08 10:15:00|3573.37|3573.37|3574.64|3574.64|3575.28|3575.28|3572.73|3572.73|0
1699438800000|2023-11-08 10:20:00|3574|3574|3569.81|3569.81|3574|3574|3569.81|3569.81|0
1699439100000|2023-11-08 10:25:00|3569.91|3569.91|3570.15|3570.15|3570.15|3570.15|3569.51|3569.51|0
1699439400000|2023-11-08 10:30:00|3570.45|3570.45|3574.22|3574.22|3574.22|3574.22|3570.45|3570.45|0
1699439700000|2023-11-08 10:35:00|3573.58|3573.58|3576.12|3576.12|3576.12|3576.12|3572.75|3572.75|0
1699440000000|2023-11-08 10:40:00|3576.02|3576.02|3576.02|3576.02|3576.02|3576.02|3576.02|3576.02|0
1699440300000|2023-11-08 10:45:00|3579.2|3579.2|3585.02|3585.02|3585.56|3585.56|3579.2|3579.2|0
1699440600000|2023-11-08 10:50:00|3583.11|3583.11|3587.29|3587.29|3587.29|3587.29|3583.11|3583.11|0
1699440900000|2023-11-08 10:55:00|3586.66|3586.66|3584.13|3584.13|3587.86|3587.86|3584.13|3584.13|0
1699441200000|2023-11-08 11:00:00|3585.41|3585.41|3578.34|3578.34|3585.8|3585.8|3576.03|3576.03|0
1699441500000|2023-11-08 11:05:00|3577.06|3577.06|3576.43|3576.43|3578.14|3578.14|3576.23|3576.23|0
1699441800000|2023-11-08 11:10:00|3577.7|3577.7|3574.52|3574.52|3577.7|3577.7|3573.88|3573.88|0
1699442100000|2023-11-08 11:15:00|3574.81|3574.81|3575.35|3575.35|3576.62|3576.62|3574.72|3574.72|0
1699442400000|2023-11-08 11:20:00|3575.06|3575.06|3577.5|3577.5|3577.5|3577.5|3574.96|3574.96|0
1699442700000|2023-11-08 11:25:00|3579.41|3579.41|3576.23|3576.23|3579.41|3579.41|3576.23|3576.23|0
1699443000000|2023-11-08 11:30:00|3578.77|3578.77|3577.47|3577.47|3579.04|3579.04|3576.54|3576.54|0
1699443300000|2023-11-08 11:35:00|3578.11|3578.11|3578.31|3578.31|3578.31|3578.31|3578.11|3578.11|0
1699443600000|2023-11-08 11:40:00|3577.03|3577.03|3576.84|3576.84|3577.03|3577.03|3576.84|3576.84|0
1699443900000|2023-11-08 11:45:00|3578.11|3578.11|3579.2|3579.2|3579.2|3579.2|3577.93|3577.93|0
1699444200000|2023-11-08 11:50:00|3578.56|3578.56|3578.56|3578.56|3578.56|3578.56|3578.56|3578.56|0
1699444500000|2023-11-08 11:55:00|3577.93|3577.93|3577.93|3577.93|3577.93|3577.93|3576.02|3576.02|0
1699444800000|2023-11-08 12:00:00|3576.65|3576.65|3575.43|3575.43|3576.65|3576.65|3575.43|3575.43|0
1699445100000|2023-11-08 12:05:00|3575.25|3575.25|3575.25|3575.25|3575.25|3575.25|3575.25|3575.25|0
1699445400000|2023-11-08 12:10:00|3575.54|3575.54|3576.81|3576.81|3576.81|3576.81|3575.54|3575.54|0
1699445700000|2023-11-08 12:15:00|3575.54|3575.54|3578.82|3578.82|3578.82|3578.82|3575.54|3575.54|0
1699446000000|2023-11-08 12:20:00|3578.18|3578.18|3583.27|3583.27|3583.91|3583.91|3578.18|3578.18|0
1699446300000|2023-11-08 12:25:00|3582.64|3582.64|3583.91|3583.91|3587.09|3587.09|3582.64|3582.64|0
1699446600000|2023-11-08 12:30:00|3583.27|3583.27|3584.54|3584.54|3585.18|3585.18|3583.27|3583.27|0
1699446900000|2023-11-08 12:35:00|3583.91|3583.91|3582.64|3582.64|3583.91|3583.91|3582.64|3582.64|0
1699447200000|2023-11-08 12:40:00|3583.91|3583.91|3582.54|3582.54|3585.18|3585.18|3582.54|3582.54|0
1699447500000|2023-11-08 12:45:00|3583.17|3583.17|3583.17|3583.17|3583.17|3583.17|3583.17|3583.17|0
1699447800000|2023-11-08 12:50:00|3583.81|3583.81|3589|3589|3590.27|3590.27|3583.81|3583.81|0
1699448100000|2023-11-08 12:55:00|3587.09|3587.09|3585.21|3585.21|3587.09|3587.09|3584.54|3584.54|0
1699448400000|2023-11-08 13:00:00|3584.57|3584.57|3588.87|3588.87|3589.5|3589.5|3583.94|3583.94|0
1699448700000|2023-11-08 13:05:00|3588.23|3588.23|3586.86|3586.86|3588.23|3588.23|3586.22|3586.22|0
1699449000000|2023-11-08 13:10:00|3586.22|3586.22|3584.95|3584.95|3586.22|3586.22|3583.68|3583.68|0
1699449300000|2023-11-08 13:15:00|3583.04|3583.04|3583.48|3583.48|3583.48|3583.48|3582.21|3582.21|0
1699449600000|2023-11-08 13:20:00|3584.12|3584.12|3586.57|3586.57|3586.57|3586.57|3583.29|3583.29|0
1699449900000|2023-11-08 13:25:00|3585.29|3585.29|3585.1|3585.1|3585.29|3585.29|3584.46|3584.46|0
1699450200000|2023-11-08 13:30:00|3585.2|3585.2|3583.29|3583.29|3586.47|3586.47|3583.29|3583.29|0
1699450500000|2023-11-08 13:35:00|3581.38|3581.38|3578.93|3578.93|3581.38|3581.38|3577.9|3577.9|0
1699450800000|2023-11-08 13:40:00|3579.57|3579.57|3580.21|3580.21|3580.21|3580.21|3578.93|3578.93|0
1699451100000|2023-11-08 13:45:00|3579.57|3579.57|3581.38|3581.38|3581.38|3581.38|3579.47|3579.47|0
1699451400000|2023-11-08 13:50:00|3580.74|3580.74|3580.76|3580.76|3580.76|3580.76|3579.47|3579.47|0
1699451700000|2023-11-08 13:55:00|3582.67|3582.67|3580.89|3580.89|3582.67|3582.67|3580.89|3580.89|0
1699452000000|2023-11-08 14:00:00|3580.8|3580.8|3582.47|3582.47|3582.47|3582.47|3579.92|3579.92|0
1699452300000|2023-11-08 14:05:00|3583.74|3583.74|3582.47|3582.47|3583.74|3583.74|3582.47|3582.47|0
1699452600000|2023-11-08 14:10:00|3585.01|3585.01|3585.38|3585.38|3585.38|3585.38|3584.11|3584.11|0
1699452900000|2023-11-08 14:15:00|3586.02|3586.02|3588.29|3588.29|3588.29|3588.29|3586.02|3586.02|0
1699453200000|2023-11-08 14:20:00|3590.2|3590.2|3593.9|3593.9|3593.9|3593.9|3590.2|3590.2|0
1699453500000|2023-11-08 14:25:00|3595.17|3595.17|3596.94|3596.94|3596.94|3596.94|3594.54|3594.54|0
1699453800000|2023-11-08 14:30:00|3597.57|3597.57|3597.67|3597.67|3598.85|3598.85|3592.31|3592.31|0
1699454100000|2023-11-08 14:35:00|3597.77|3597.77|3607.48|3607.48|3607.48|3607.48|3597.77|3597.77|0
1699454400000|2023-11-08 14:40:00|3606.84|3606.84|3613.93|3613.93|3613.93|3613.93|3606.2|3606.2|0
1699454700000|2023-11-08 14:45:00|3613.3|3613.3|3618.79|3618.79|3618.79|3618.79|3609.03|3609.03|0
1699455000000|2023-11-08 14:50:00|3618.59|3618.59|3614.11|3614.11|3619.2|3619.2|3614.11|3614.11|0
1699455300000|2023-11-08 14:55:00|3614.74|3614.74|3618.02|3618.02|3618.02|3618.02|3614.11|3614.11|0
1699455600000|2023-11-08 15:00:00|3616.75|3616.75|3607.95|3607.95|3616.75|3616.75|3607.95|3607.95|0
1699455900000|2023-11-08 15:05:00|3608.05|3608.05|3609.23|3609.23|3610.89|3610.89|3608.05|3608.05|0
1699456200000|2023-11-08 15:10:00|3608.59|3608.59|3605.23|3605.23|3608.59|3608.59|3604.77|3604.77|0
1699456500000|2023-11-08 15:15:00|3604.59|3604.59|3608.32|3608.32|3608.32|3608.32|3604.59|3604.59|0
1699456800000|2023-11-08 15:20:00|3607.68|3607.68|3602.74|3602.74|3607.68|3607.68|3602.1|3602.1|0
1699457100000|2023-11-08 15:25:00|3602.1|3602.1|3600.73|3600.73|3602.74|3602.74|3600.73|3600.73|0
1699457400000|2023-11-08 15:30:00|3600.1|3600.1|3598.4|3598.4|3600.73|3600.73|3597.89|3597.89|0
1699457700000|2023-11-08 15:35:00|3599.04|3599.04|3598.94|3598.94|3600.85|3600.85|3596.39|3596.39|0
1699458000000|2023-11-08 15:40:00|3598.3|3598.3|3599.56|3599.56|3600.2|3600.2|3598.3|3598.3|0
1699458300000|2023-11-08 15:45:00|3598.92|3598.92|3596.54|3596.54|3598.92|3598.92|3593.71|3593.71|0
1699458600000|2023-11-08 15:50:00|3595.27|3595.27|3592.34|3592.34|3595.27|3595.27|3592.34|3592.34|0
1699458900000|2023-11-08 15:55:00|3591.71|3591.71|3591.71|3591.71|3593.62|3593.62|3590.44|3590.44|0
1699459200000|2023-11-08 16:00:00|3591.07|3591.07|3593.62|3593.62|3593.62|3593.62|3590.97|3590.97|0
1699459500000|2023-11-08 16:05:00|3592.98|3592.98|3590.14|3590.14|3593.42|3593.42|3590.14|3590.14|0
1699459800000|2023-11-08 16:10:00|3589.95|3589.95|3595.58|3595.58|3595.58|3595.58|3589.95|3589.95|0
1699460100000|2023-11-08 16:15:00|3594.94|3594.94|3594.3|3594.3|3595.24|3595.24|3594.3|3594.3|0
1699460400000|2023-11-08 16:20:00|3594.21|3594.21|3589.91|3589.91|3594.21|3594.21|3589.82|3589.82|0
1699460700000|2023-11-08 16:25:00|3590.55|3590.55|3589|3589|3590.55|3590.55|3587.84|3587.84|0
1699517700000|2023-11-09 08:15:00|3584.72|3584.72|3574.55|3574.55|3584.72|3584.72|3574.55|3574.55|0
1699518000000|2023-11-09 08:20:00|3572.64|3572.64|3576.26|3576.26|3578.16|3578.16|3572.64|3572.64|0
1699518300000|2023-11-09 08:25:00|3580.71|3580.71|3576.3|3576.3|3580.71|3580.71|3570.68|3570.68|0
1699518600000|2023-11-09 08:30:00|3575.94|3575.94|3584.21|3584.21|3586.11|3586.11|3575.3|3575.3|0
1699518900000|2023-11-09 08:35:00|3584.5|3584.5|3587.04|3587.04|3591.99|3591.99|3584.5|3584.5|0
1699519200000|2023-11-09 08:40:00|3586.85|3586.85|3584.3|3584.3|3589.39|3589.39|3584.3|3584.3|0
1699519500000|2023-11-09 08:45:00|3591.3|3591.3|3584.89|3584.89|3591.88|3591.88|3584.89|3584.89|0
1699519800000|2023-11-09 08:50:00|3584.25|3584.25|3577.45|3577.45|3585.43|3585.43|3577.45|3577.45|0
1699520100000|2023-11-09 08:55:00|3578.09|3578.09|3575.64|3575.64|3578.58|3578.58|3575.01|3575.01|0
1699520400000|2023-11-09 09:00:00|3576.92|3576.92|3578.53|3578.53|3580.09|3580.09|3576.92|3576.92|0
1699520700000|2023-11-09 09:05:00|3576.62|3576.62|3575.49|3575.49|3577.26|3577.26|3572.31|3572.31|0
1699521000000|2023-11-09 09:10:00|3573.58|3573.58|3573.58|3573.58|3575.05|3575.05|3571.58|3571.58|0
1699521300000|2023-11-09 09:15:00|3574.22|3574.22|3578.77|3578.77|3578.77|3578.77|3574.22|3574.22|0
1699521600000|2023-11-09 09:20:00|3578.13|3578.13|3579.67|3579.67|3580.31|3580.31|3577.4|3577.4|0
1699521900000|2023-11-09 09:25:00|3577.76|3577.76|3581.54|3581.54|3582.18|3582.18|3577.63|3577.63|0
1699522200000|2023-11-09 09:30:00|3581.44|3581.44|3581.84|3581.84|3583.74|3583.74|3580.81|3580.81|0
1699522500000|2023-11-09 09:35:00|3581.2|3581.2|3579|3579|3582.47|3582.47|3579|3579|0
1699522800000|2023-11-09 09:40:00|3577.73|3577.73|3577.19|3577.19|3579.1|3579.1|3577.19|3577.19|0
1699523100000|2023-11-09 09:45:00|3576.55|3576.55|3580.96|3580.96|3580.96|3580.96|3575.92|3575.92|0
1699523400000|2023-11-09 09:50:00|3583.5|3583.5|3582.87|3582.87|3584.14|3584.14|3581.59|3581.59|0
1699523700000|2023-11-09 09:55:00|3586.05|3586.05|3587.32|3587.32|3589.67|3589.67|3586.05|3586.05|0
1699524000000|2023-11-09 10:00:00|3589.23|3589.23|3590.04|3590.04|3592.41|3592.41|3589.23|3589.23|0
1699524300000|2023-11-09 10:05:00|3590.68|3590.68|3593.86|3593.86|3593.86|3593.86|3590.68|3590.68|0
1699524600000|2023-11-09 10:10:00|3593.22|3593.22|3595.87|3595.87|3596.51|3596.51|3593.22|3593.22|0
1699524900000|2023-11-09 10:15:00|3597.15|3597.15|3600.52|3600.52|3601.36|3601.36|3597.15|3597.15|0
1699525200000|2023-11-09 10:20:00|3602.43|3602.43|3605.47|3605.47|3605.47|3605.47|3602.43|3602.43|0
1699525500000|2023-11-09 10:25:00|3604.19|3604.19|3605.47|3605.47|3605.47|3605.47|3603.56|3603.56|0
1699525800000|2023-11-09 10:30:00|3603.56|3603.56|3607.67|3607.67|3607.87|3607.87|3603.56|3603.56|0
1699526100000|2023-11-09 10:35:00|3610.85|3610.85|3612.76|3612.76|3612.76|3612.76|3610.85|3610.85|0
1699526400000|2023-11-09 10:40:00|3613.39|3613.39|3613.27|3613.27|3616.3|3616.3|3613.27|3613.27|0
1699526700000|2023-11-09 10:45:00|3615.17|3615.17|3614.54|3614.54|3615.81|3615.81|3614.24|3614.24|0
1699527000000|2023-11-09 10:50:00|3617.08|3617.08|3614.83|3614.83|3618.01|3618.01|3614.83|3614.83|0
1699527300000|2023-11-09 10:55:00|3615.03|3615.03|3618.8|3618.8|3618.8|3618.8|3615.03|3615.03|0
1699527600000|2023-11-09 11:00:00|3620.71|3620.71|3616.26|3616.26|3620.71|3620.71|3616.26|3616.26|0
1699527900000|2023-11-09 11:05:00|3615.62|3615.62|3617.68|3617.68|3617.78|3617.78|3614.98|3614.98|0
1699528200000|2023-11-09 11:10:00|3617.48|3617.48|3618.85|3618.85|3618.85|3618.85|3614.94|3614.94|0
1699528500000|2023-11-09 11:15:00|3617.58|3617.58|3615.04|3615.04|3617.58|3617.58|3615.04|3615.04|0
1699528800000|2023-11-09 11:20:00|3616.31|3616.31|3614.4|3614.4|3617.58|3617.58|3613.76|3613.76|0
1699529100000|2023-11-09 11:25:00|3613.76|3613.76|3615.04|3615.04|3615.67|3615.67|3610.58|3610.58|0
1699529400000|2023-11-09 11:30:00|3615.22|3615.22|3613.31|3613.31|3615.22|3615.22|3613.31|3613.31|0
1699529700000|2023-11-09 11:35:00|3613.01|3613.01|3617.27|3617.27|3617.27|3617.27|3611.99|3611.99|0
1699530000000|2023-11-09 11:40:00|3616|3616|3616.29|3616.29|3616.29|3616.29|3615.36|3615.36|0
1699530300000|2023-11-09 11:45:00|3616.93|3616.93|3621.38|3621.38|3622.65|3622.65|3616.93|3616.93|0
1699530600000|2023-11-09 11:50:00|3620.11|3620.11|3620.55|3620.55|3621.18|3621.18|3619.47|3619.47|0
1699530900000|2023-11-09 11:55:00|3620.65|3620.65|3618.1|3618.1|3620.65|3620.65|3616.19|3616.19|0
1699531200000|2023-11-09 12:00:00|3618.74|3618.74|3618.97|3618.97|3620.24|3620.24|3618.74|3618.74|0
1699531500000|2023-11-09 12:05:00|3620.24|3620.24|3621.52|3621.52|3621.52|3621.52|3620.24|3620.24|0
1699531800000|2023-11-09 12:10:00|3622.79|3622.79|3623.23|3623.23|3623.42|3623.42|3622.79|3622.79|0
1699532100000|2023-11-09 12:15:00|3621.96|3621.96|3627.04|3627.04|3627.04|3627.04|3621.96|3621.96|0
1699532400000|2023-11-09 12:20:00|3627.68|3627.68|3626.41|3626.41|3629.59|3629.59|3626.41|3626.41|0
1699532700000|2023-11-09 12:25:00|3623.23|3623.23|3620.05|3620.05|3623.23|3623.23|3619.41|3619.41|0
1699533000000|2023-11-09 12:30:00|3621.96|3621.96|3622.74|3622.74|3625.29|3625.29|3621.96|3621.96|0
1699533300000|2023-11-09 12:35:00|3625.29|3625.29|3627.29|3627.29|3627.29|3627.29|3625.29|3625.29|0
1699533600000|2023-11-09 12:40:00|3624.75|3624.75|3622.84|3622.84|3624.75|3624.75|3622.84|3622.84|0
1699533900000|2023-11-09 12:45:00|3623.48|3623.48|3629.19|3629.19|3629.19|3629.19|3623.48|3623.48|0
1699534200000|2023-11-09 12:50:00|3629.03|3629.03|3625.65|3625.65|3629.03|3629.03|3625.65|3625.65|0
1699534500000|2023-11-09 12:55:00|3626.92|3626.92|3624.68|3624.68|3626.92|3626.92|3624.68|3624.68|0
1699534800000|2023-11-09 13:00:00|3627.22|3627.22|3628.25|3628.25|3628.25|3628.25|3626.59|3626.59|0
1699535100000|2023-11-09 13:05:00|3627.62|3627.62|3629.12|3629.12|3630.5|3630.5|3627.62|3627.62|0
1699535400000|2023-11-09 13:10:00|3631.03|3631.03|3629.22|3629.22|3631.13|3631.13|3628.59|3628.59|0
1699535700000|2023-11-09 13:15:00|3629.32|3629.32|3635.89|3635.89|3635.89|3635.89|3629.32|3629.32|0
1699536000000|2023-11-09 13:20:00|3635.73|3635.73|3634.45|3634.45|3636.7|3636.7|3634.15|3634.15|0
1699536300000|2023-11-09 13:25:00|3634.27|3634.27|3640.56|3640.56|3640.56|3640.56|3633.9|3633.9|0
1699536600000|2023-11-09 13:30:00|3641.24|3641.24|3638.57|3638.57|3642.52|3642.52|3637.3|3637.3|0
1699536900000|2023-11-09 13:35:00|3639.85|3639.85|3642.46|3642.46|3642.46|3642.46|3639.75|3639.75|0
1699537200000|2023-11-09 13:40:00|3643.73|3643.73|3641.09|3641.09|3643.73|3643.73|3641.09|3641.09|0
1699537500000|2023-11-09 13:45:00|3642.36|3642.36|3645.1|3645.1|3646.47|3646.47|3642.36|3642.36|0
1699537800000|2023-11-09 13:50:00|3643.83|3643.83|3638.48|3638.48|3643.83|3643.83|3638.48|3638.48|0
1699538100000|2023-11-09 13:55:00|3636.57|3636.57|3636.57|3636.57|3636.57|3636.57|3634.66|3634.66|0
1699538400000|2023-11-09 14:00:00|3638.48|3638.48|3639.16|3639.16|3639.75|3639.75|3637.2|3637.2|0
1699538700000|2023-11-09 14:05:00|3640.44|3640.44|3639.65|3639.65|3641.9|3641.9|3639.65|3639.65|0
1699539000000|2023-11-09 14:10:00|3639.75|3639.75|3645.66|3645.66|3646.93|3646.93|3639.45|3639.45|0
1699539300000|2023-11-09 14:15:00|3644.39|3644.39|3644.78|3644.78|3644.78|3644.78|3644.39|3644.39|0
1699539600000|2023-11-09 14:20:00|3644.95|3644.95|3645.28|3645.28|3645.28|3645.28|3642.74|3642.74|0
1699539900000|2023-11-09 14:25:00|3644.01|3644.01|3642.73|3642.73|3644.01|3644.01|3642.63|3642.63|0
1699540200000|2023-11-09 14:30:00|3644.3|3644.3|3642.44|3642.44|3646.84|3646.84|3639.79|3639.79|0
1699540500000|2023-11-09 14:35:00|3642.24|3642.24|3643.27|3643.27|3643.27|3643.27|3640.57|3640.57|0
1699540800000|2023-11-09 14:40:00|3643.57|3643.57|3644.35|3644.35|3644.35|3644.35|3640.53|3640.53|0
1699541100000|2023-11-09 14:45:00|3644.16|3644.16|3642.99|3642.99|3644.16|3644.16|3639.17|3639.17|0
1699541400000|2023-11-09 14:50:00|3643.09|3643.09|3640.68|3640.68|3646.46|3646.46|3640.68|3640.68|0
1699541700000|2023-11-09 14:55:00|3641.95|3641.95|3647.04|3647.04|3647.04|3647.04|3640.58|3640.58|0
1699542000000|2023-11-09 15:00:00|3647.24|3647.24|3637.66|3637.66|3647.24|3647.24|3637.66|3637.66|0
1699542300000|2023-11-09 15:05:00|3636.39|3636.39|3634.08|3634.08|3637.9|3637.9|3632.17|3632.17|0
1699542600000|2023-11-09 15:10:00|3632.81|3632.81|3640.83|3640.83|3641.13|3641.13|3632.71|3632.71|0
1699542900000|2023-11-09 15:15:00|3641.13|3641.13|3638.24|3638.24|3641.23|3641.23|3638.04|3638.04|0
1699543200000|2023-11-09 15:20:00|3638.04|3638.04|3638.82|3638.82|3639.21|3639.21|3636.28|3636.28|0
1699543500000|2023-11-09 15:25:00|3638.62|3638.62|3640.74|3640.74|3641.46|3641.46|3637.55|3637.55|0
1699543800000|2023-11-09 15:30:00|3642.01|3642.01|3632.2|3632.2|3642.01|3642.01|3632.2|3632.2|0
1699544100000|2023-11-09 15:35:00|3631.56|3631.56|3624.96|3624.96|3631.56|3631.56|3624.95|3624.95|0
1699544400000|2023-11-09 15:40:00|3625.06|3625.06|3627.79|3627.79|3627.79|3627.79|3621.32|3621.32|0
1699544700000|2023-11-09 15:45:00|3625.89|3625.89|3624.94|3624.94|3628.61|3628.61|3624.94|3624.94|0
1699545000000|2023-11-09 15:50:00|3625.58|3625.58|3626.65|3626.65|3628.32|3628.32|3625.58|3625.58|0
1699545300000|2023-11-09 15:55:00|3624.74|3624.74|3625.92|3625.92|3626.02|3626.02|3622.98|3622.98|0
1699545600000|2023-11-09 16:00:00|3626.55|3626.55|3627.46|3627.46|3628.22|3628.22|3625.99|3625.99|0
1699545900000|2023-11-09 16:05:00|3626.82|3626.82|3632.28|3632.28|3632.92|3632.92|3626.72|3626.72|0
1699546200000|2023-11-09 16:10:00|3631.64|3631.64|3633.11|3633.11|3633.82|3633.82|3630.54|3630.54|0
1699546500000|2023-11-09 16:15:00|3634.38|3634.38|3629|3629|3635.66|3635.66|3629|3629|0
1699546800000|2023-11-09 16:20:00|3629.64|3629.64|3629.44|3629.44|3630.27|3630.27|3628.71|3628.71|0
1699547100000|2023-11-09 16:25:00|3629.34|3629.34|3626.18|3626.18|3629.54|3629.54|3625.99|3625.99|0
1699604100000|2023-11-10 08:15:00|3592.91|3592.91|3589.1|3589.1|3592.91|3592.91|3587.19|3587.19|0
1699604400000|2023-11-10 08:20:00|3591.64|3591.64|3578.92|3578.92|3591.64|3591.64|3578.92|3578.92|0
1699604700000|2023-11-10 08:25:00|3580.19|3580.19|3585.28|3585.28|3586.55|3586.55|3579.56|3579.56|0
1699605000000|2023-11-10 08:30:00|3582.74|3582.74|3584.01|3584.01|3585.92|3585.92|3582.74|3582.74|0
1699605300000|2023-11-10 08:35:00|3584.18|3584.18|3584.81|3584.81|3590.37|3590.37|3584.01|3584.01|0
1699605600000|2023-11-10 08:40:00|3585.45|3585.45|3587.99|3587.99|3587.99|3587.99|3585.45|3585.45|0
1699605900000|2023-11-10 08:45:00|3586.72|3586.72|3590.07|3590.07|3590.07|3590.07|3586.72|3586.72|0
1699606200000|2023-11-10 08:50:00|3588.16|3588.16|3586.55|3586.55|3592.78|3592.78|3584.64|3584.64|0
1699606500000|2023-11-10 08:55:00|3586.72|3586.72|3587.72|3587.72|3587.72|3587.72|3586.72|3586.72|0
1699606800000|2023-11-10 09:00:00|3585.81|3585.81|3581.6|3581.6|3585.81|3585.81|3581.6|3581.6|0
1699607100000|2023-11-10 09:05:00|3580.97|3580.97|3580.08|3580.08|3583.26|3583.26|3579.45|3579.45|0
1699609500000|2023-11-10 09:45:00|3571.18|3571.18|3578.17|3578.17|3578.17|3578.17|3571.18|3571.18|0
1699609800000|2023-11-10 09:50:00|3576.9|3576.9|3575.96|3575.96|3576.9|3576.9|3575.15|3575.15|0
1699610100000|2023-11-10 09:55:00|3577.23|3577.23|3578.5|3578.5|3579.77|3579.77|3577.23|3577.23|0
1699610400000|2023-11-10 10:00:00|3577.87|3577.87|3572.32|3572.32|3577.87|3577.87|3572.32|3572.32|0
1699610700000|2023-11-10 10:05:00|3572.48|3572.48|3570.21|3570.21|3572.48|3572.48|3568.3|3568.3|0
1699611000000|2023-11-10 10:10:00|3569.92|3569.92|3570.11|3570.11|3570.21|3570.21|3569.62|3569.62|0
1699611300000|2023-11-10 10:15:00|3568.84|3568.84|3567.4|3567.4|3568.84|3568.84|3567.4|3567.4|0
1699611600000|2023-11-10 10:20:00|3566.77|3566.77|3564.47|3564.47|3566.77|3566.77|3561.92|3561.92|0
1699611900000|2023-11-10 10:25:00|3561.92|3561.92|3563.95|3563.95|3564.42|3564.42|3561.92|3561.92|0
1699612200000|2023-11-10 10:30:00|3562.68|3562.68|3559.01|3559.01|3563.66|3563.66|3557.1|3557.1|0
1699612500000|2023-11-10 10:35:00|3559.11|3559.11|3561.65|3561.65|3561.65|3561.65|3557.84|3557.84|0
1699612800000|2023-11-10 10:40:00|3560.38|3560.38|3559.94|3559.94|3561.02|3561.02|3559.75|3559.75|0
1699613100000|2023-11-10 10:45:00|3559.85|3559.85|3558.91|3558.91|3559.85|3559.85|3558.91|3558.91|0
1699613400000|2023-11-10 10:50:00|3560.19|3560.19|3555.1|3555.1|3560.19|3560.19|3554.46|3554.46|0
1699614000000|2023-11-10 11:00:00|3556.37|3556.37|3556.01|3556.01|3557.01|3557.01|3555.2|3555.2|0
1699614300000|2023-11-10 11:05:00|3556.3|3556.3|3556.94|3556.94|3556.94|3556.94|3555.67|3555.67|0
1699614600000|2023-11-10 11:10:00|3557.04|3557.04|3552.49|3552.49|3557.04|3557.04|3552.49|3552.49|0
1699614900000|2023-11-10 11:15:00|3552.29|3552.29|3557.48|3557.48|3557.48|3557.48|3551.65|3551.65|0
1699615200000|2023-11-10 11:20:00|3558.75|3558.75|3560.66|3560.66|3560.66|3560.66|3558.11|3558.11|0
1699615500000|2023-11-10 11:25:00|3561.29|3561.29|3565.74|3565.74|3566.38|3566.38|3561.29|3561.29|0
1699615800000|2023-11-10 11:30:00|3567.65|3567.65|3559.97|3559.97|3567.65|3567.65|3559.97|3559.97|0
1699616100000|2023-11-10 11:35:00|3559.33|3559.33|3561.34|3561.34|3561.97|3561.97|3558.7|3558.7|0
1699616400000|2023-11-10 11:40:00|3561.04|3561.04|3559.49|3559.49|3561.04|3561.04|3559.49|3559.49|0
1699616700000|2023-11-10 11:45:00|3560.76|3560.76|3559.67|3559.67|3560.76|3560.76|3559.49|3559.49|0
1699617000000|2023-11-10 11:50:00|3560.31|3560.31|3563.22|3563.22|3563.52|3563.52|3560.04|3560.04|0
1699617300000|2023-11-10 11:55:00|3562.93|3562.93|3562.24|3562.24|3563.29|3563.29|3561.58|3561.58|0
1699617600000|2023-11-10 12:00:00|3564.78|3564.78|3563.51|3563.51|3564.78|3564.78|3562.24|3562.24|0
1699618200000|2023-11-10 12:10:00|3568.6|3568.6|3572.42|3572.42|3572.42|3572.42|3568.6|3568.6|0
1699618500000|2023-11-10 12:15:00|3569.87|3569.87|3566.96|3566.96|3570.04|3570.04|3565.59|3565.59|0
1699618800000|2023-11-10 12:20:00|3566.76|3566.76|3567.94|3567.94|3568.58|3568.58|3564.56|3564.56|0
1699619100000|2023-11-10 12:25:00|3567.31|3567.31|3573.03|3573.03|3573.03|3573.03|3564.76|3564.76|0
1699619400000|2023-11-10 12:30:00|3574.3|3574.3|3571.86|3571.86|3575.04|3575.04|3571.86|3571.86|0
1699619700000|2023-11-10 12:35:00|3573.76|3573.76|3573.32|3573.32|3573.96|3573.96|3573.32|3573.32|0
1699620000000|2023-11-10 12:40:00|3573.96|3573.96|3574.6|3574.6|3574.6|3574.6|3573.32|3573.32|0
1699620300000|2023-11-10 12:45:00|3574.5|3574.5|3576.41|3576.41|3576.41|3576.41|3574.5|3574.5|0
1699620600000|2023-11-10 12:50:00|3576.04|3576.04|3572.66|3572.66|3576.04|3576.04|3572.66|3572.66|0
1699620900000|2023-11-10 12:55:00|3572.85|3572.85|3572.85|3572.85|3575.39|3575.39|3572.85|3572.85|0
1699621200000|2023-11-10 13:00:00|3570.94|3570.94|3569.58|3569.58|3572.21|3572.21|3569.03|3569.03|0
1699621500000|2023-11-10 13:05:00|3570.22|3570.22|3569.64|3569.64|3570.22|3570.22|3568.95|3568.95|0
1699621800000|2023-11-10 13:10:00|3571.54|3571.54|3570.65|3570.65|3571.92|3571.92|3570.65|3570.65|0
1699622100000|2023-11-10 13:15:00|3570.45|3570.45|3570.15|3570.15|3570.45|3570.45|3569.82|3569.82|0
1699622400000|2023-11-10 13:20:00|3573.33|3573.33|3572.69|3572.69|3573.33|3573.33|3572.69|3572.69|0
1699622700000|2023-11-10 13:25:00|3572.06|3572.06|3572.5|3572.5|3574.41|3574.41|3571.86|3571.86|0
1699623000000|2023-11-10 13:30:00|3571.23|3571.23|3569.95|3569.95|3572.5|3572.5|3569.95|3569.95|0
1699623300000|2023-11-10 13:35:00|3575.68|3575.68|3577.19|3577.19|3578.03|3578.03|3575.48|3575.48|0
1699623600000|2023-11-10 13:40:00|3574.65|3574.65|3575.28|3575.28|3575.28|3575.28|3572.74|3572.74|0
1699623900000|2023-11-10 13:45:00|3574.01|3574.01|3576.56|3576.56|3576.56|3576.56|3574.01|3574.01|0
1699624200000|2023-11-10 13:50:00|3581.01|3581.01|3579.69|3579.69|3581.94|3581.94|3579.05|3579.05|0
1699624500000|2023-11-10 13:55:00|3579.05|3579.05|3578.78|3578.78|3581.92|3581.92|3578.1|3578.1|0
1699624800000|2023-11-10 14:00:00|3579.42|3579.42|3577.97|3577.97|3579.42|3579.42|3577.61|3577.61|0
1699625100000|2023-11-10 14:05:00|3578.61|3578.61|3577.97|3577.97|3579.24|3579.24|3577.97|3577.97|0
1699625400000|2023-11-10 14:10:00|3577.34|3577.34|3576.8|3576.8|3581.15|3581.15|3576.8|3576.8|0
1699625700000|2023-11-10 14:15:00|3576.9|3576.9|3576.06|3576.06|3578.17|3578.17|3576.06|3576.06|0
1699626000000|2023-11-10 14:20:00|3576.7|3576.7|3579.98|3579.98|3579.98|3579.98|3576.7|3576.7|0
1699626300000|2023-11-10 14:25:00|3581.25|3581.25|3583.93|3583.93|3584.63|3584.63|3581.25|3581.25|0
1699626600000|2023-11-10 14:30:00|3583.3|3583.3|3581.25|3581.25|3583.93|3583.93|3579.09|3579.09|0
1699626900000|2023-11-10 14:35:00|3580.61|3580.61|3584.44|3584.44|3585.07|3585.07|3578.78|3578.78|0
1699627200000|2023-11-10 14:40:00|3585.71|3585.71|3588.89|3588.89|3588.89|3588.89|3585.51|3585.51|0
1699627500000|2023-11-10 14:45:00|3590.8|3590.8|3587.59|3587.59|3590.97|3590.97|3587.59|3587.59|0
1699627800000|2023-11-10 14:50:00|3586.32|3586.32|3587.35|3587.35|3587.98|3587.98|3584.41|3584.41|0
1699628100000|2023-11-10 14:55:00|3587.25|3587.25|3584.34|3584.34|3587.25|3587.25|3583.52|3583.52|0
1699628400000|2023-11-10 15:00:00|3582.43|3582.43|3582.18|3582.18|3584.73|3584.73|3577.73|3577.73|0
1699628700000|2023-11-10 15:05:00|3583.46|3583.46|3583.08|3583.08|3588.84|3588.84|3580.91|3580.91|0
1699629000000|2023-11-10 15:10:00|3582.99|3582.99|3583.52|3583.52|3585.43|3585.43|3582.89|3582.89|0
1699629300000|2023-11-10 15:15:00|3584.8|3584.8|3582.65|3582.65|3584.8|3584.8|3582.52|3582.52|0
1699629600000|2023-11-10 15:20:00|3582.75|3582.75|3579.9|3579.9|3585.32|3585.32|3579.9|3579.9|0
1699629900000|2023-11-10 15:25:00|3578.53|3578.53|3575.64|3575.64|3578.53|3578.53|3572.43|3572.43|0
1699630200000|2023-11-10 15:30:00|3575|3575|3577.2|3577.2|3577.2|3577.2|3574.9|3574.9|0
1699630500000|2023-11-10 15:35:00|3576.57|3576.57|3578.47|3578.47|3579.75|3579.75|3576.57|3576.57|0
1699630800000|2023-11-10 15:40:00|3580.38|3580.38|3577.35|3577.35|3580.38|3580.38|3577.35|3577.35|0
1699631100000|2023-11-10 15:45:00|3576.71|3576.71|3581.28|3581.28|3583.39|3583.39|3576.71|3576.71|0
1699631400000|2023-11-10 15:50:00|3581.38|3581.38|3581.83|3581.83|3582.01|3582.01|3581.28|3581.28|0
1699631700000|2023-11-10 15:55:00|3581.73|3581.73|3578.76|3578.76|3582.09|3582.09|3578.27|3578.27|0
1699632000000|2023-11-10 16:00:00|3580.67|3580.67|3586.29|3586.29|3586.29|3586.29|3580.57|3580.57|0
1699632300000|2023-11-10 16:05:00|3586.2|3586.2|3589.47|3589.47|3590.84|3590.84|3586.2|3586.2|0
1699632600000|2023-11-10 16:10:00|3587.57|3587.57|3587|3587|3588.27|3588.27|3584.29|3584.29|0
1699632900000|2023-11-10 16:15:00|3587.1|3587.1|3588.74|3588.74|3590.65|3590.65|3586.8|3586.8|0
1699633200000|2023-11-10 16:20:00|3589.1|3589.1|3591.28|3591.28|3591.28|3591.28|3588.91|3588.91|0
1699633500000|2023-11-10 16:25:00|3590.01|3590.01|3587|3587|3590.01|3590.01|3586.36|3586.36|0
1699863300000|2023-11-13 08:15:00|3599.08|3599.08|3597.17|3597.17|3599.37|3599.37|3588.27|3588.27|0
1699863600000|2023-11-13 08:20:00|3595.9|3595.9|3593.06|3593.06|3595.9|3595.9|3591.79|3591.79|0
1699863900000|2023-11-13 08:25:00|3590.81|3590.81|3599.27|3599.27|3602.45|3602.45|3590.81|3590.81|0
1699864200000|2023-11-13 08:30:00|3598|3598|3603.73|3603.73|3605|3605|3597.37|3597.37|0
1699864500000|2023-11-13 08:35:00|3602.45|3602.45|3598|3598|3603.73|3603.73|3596.73|3596.73|0
1699864800000|2023-11-13 08:40:00|3599.91|3599.91|3600.35|3600.35|3603.73|3603.73|3599.27|3599.27|0
1699865100000|2023-11-13 08:45:00|3600.85|3600.85|3605.77|3605.77|3608.31|3608.31|3600.68|3600.68|0
1699865400000|2023-11-13 08:50:00|3608.31|3608.31|3613.16|3613.16|3615.31|3615.31|3608.31|3608.31|0
1699865700000|2023-11-13 08:55:00|3613.06|3613.06|3605.13|3605.13|3613.06|3613.06|3604.4|3604.4|0
1699866000000|2023-11-13 09:00:00|3607.04|3607.04|3612.61|3612.61|3614.69|3614.69|3606.54|3606.54|0
1699866300000|2023-11-13 09:05:00|3612.45|3612.45|3612.79|3612.79|3612.79|3612.79|3608.97|3608.97|0
1699866600000|2023-11-13 09:10:00|3614.06|3614.06|3607.04|3607.04|3614.2|3614.2|3607.04|3607.04|0
1699866900000|2023-11-13 09:15:00|3606.94|3606.94|3611.2|3611.2|3611.2|3611.2|3604.01|3604.01|0
1699867200000|2023-11-13 09:20:00|3611.84|3611.84|3619.47|3619.47|3619.47|3619.47|3611.84|3611.84|0
1699867500000|2023-11-13 09:25:00|3619.57|3619.57|3619.1|3619.1|3619.57|3619.57|3617.48|3617.48|0
1699867800000|2023-11-13 09:30:00|3619.3|3619.3|3619.94|3619.94|3619.94|3619.94|3616.12|3616.12|0
1699868100000|2023-11-13 09:35:00|3620.12|3620.12|3617.85|3617.85|3622.94|3622.94|3617.85|3617.85|0
1699868400000|2023-11-13 09:40:00|3618.49|3618.49|3619.38|3619.38|3619.38|3619.38|3617.76|3617.76|0
1699868700000|2023-11-13 09:45:00|3618.1|3618.1|3617.07|3617.07|3618.1|3618.1|3617.07|3617.07|0
1699869000000|2023-11-13 09:50:00|3616.44|3616.44|3615.9|3615.9|3616.44|3616.44|3613.89|3613.89|0
1699869300000|2023-11-13 09:55:00|3613.36|3613.36|3614.67|3614.67|3615.17|3615.17|3612.62|3612.62|0
1699869600000|2023-11-13 10:00:00|3613.4|3613.4|3611.69|3611.69|3613.6|3613.6|3609.15|3609.15|0
1699869900000|2023-11-13 10:05:00|3610.42|3610.42|3607.64|3607.64|3610.42|3610.42|3607.54|3607.54|0
1699870200000|2023-11-13 10:10:00|3607.54|3607.54|3606.91|3606.91|3607.54|3607.54|3606.91|3606.91|0
1699870500000|2023-11-13 10:15:00|3607.54|3607.54|3606.91|3606.91|3608.18|3608.18|3606.91|3606.91|0
1699870800000|2023-11-13 10:20:00|3607.54|3607.54|3608.18|3608.18|3608.18|3608.18|3607.54|3607.54|0
1699871100000|2023-11-13 10:25:00|3606.91|3606.91|3607|3607|3607|3607|3606.91|3606.91|0
1699871400000|2023-11-13 10:30:00|3606.91|3606.91|3614.83|3614.83|3614.83|3614.83|3606.91|3606.91|0
1699871700000|2023-11-13 10:35:00|3613.56|3613.56|3610.59|3610.59|3613.56|3613.56|3609.02|3609.02|0
1699872000000|2023-11-13 10:40:00|3612.5|3612.5|3619.5|3619.5|3620.13|3620.13|3612.5|3612.5|0
1699872300000|2023-11-13 10:45:00|3620.77|3620.77|3618.52|3618.52|3621.7|3621.7|3618.52|3618.52|0
1699872600000|2023-11-13 10:50:00|3619.15|3619.15|3617.88|3617.88|3619.15|3619.15|3616.61|3616.61|0
1699872900000|2023-11-13 10:55:00|3619.79|3619.79|3619.99|3619.99|3619.99|3619.99|3617.25|3617.25|0
1699873200000|2023-11-13 11:00:00|3618.72|3618.72|3616.76|3616.76|3618.72|3618.72|3616.22|3616.22|0
1699873500000|2023-11-13 11:05:00|3618.03|3618.03|3614.55|3614.55|3618.03|3618.03|3614.55|3614.55|0
1699873800000|2023-11-13 11:10:00|3614.45|3614.45|3614.45|3614.45|3615.92|3615.92|3614.36|3614.36|0
1699874100000|2023-11-13 11:15:00|3614.36|3614.36|3613.23|3613.23|3614.36|3614.36|3611.86|3611.86|0
1699874400000|2023-11-13 11:20:00|3613.42|3613.42|3610.05|3610.05|3613.62|3613.62|3609.41|3609.41|0
1699874700000|2023-11-13 11:25:00|3609.95|3609.95|3610.44|3610.44|3612.45|3612.45|3609.95|3609.95|0
1699875000000|2023-11-13 11:30:00|3611.08|3611.08|3611.27|3611.27|3611.91|3611.91|3609.81|3609.81|0
1699875300000|2023-11-13 11:35:00|3611.08|3611.08|3606.43|3606.43|3611.08|3611.08|3606.43|3606.43|0
1699875600000|2023-11-13 11:40:00|3607.06|3607.06|3603.98|3603.98|3607.06|3607.06|3603.98|3603.98|0
1699875900000|2023-11-13 11:45:00|3603.82|3603.82|3604.08|3604.08|3606.63|3606.63|3603.62|3603.62|0
1699876200000|2023-11-13 11:50:00|3604.26|3604.26|3605.26|3605.26|3605.45|3605.45|3603.81|3603.81|0
1699876500000|2023-11-13 11:55:00|3604.63|3604.63|3605.26|3605.26|3605.9|3605.9|3604.63|3604.63|0
1699876800000|2023-11-13 12:00:00|3605.9|3605.9|3606.42|3606.42|3607.08|3607.08|3605.9|3605.9|0
1699877100000|2023-11-13 12:05:00|3606.23|3606.23|3601.15|3601.15|3606.23|3606.23|3601.15|3601.15|0
1699877400000|2023-11-13 12:10:00|3597.33|3597.33|3597.97|3597.97|3597.97|3597.97|3596.06|3596.06|0
1699877700000|2023-11-13 12:15:00|3598.13|3598.13|3596.42|3596.42|3598.97|3598.97|3596.42|3596.42|0
1699878000000|2023-11-13 12:20:00|3595.15|3595.15|3592.41|3592.41|3595.79|3595.79|3592.41|3592.41|0
1699878300000|2023-11-13 12:25:00|3593.05|3593.05|3589.87|3589.87|3593.05|3593.05|3589.87|3589.87|0
1699878600000|2023-11-13 12:30:00|3589.77|3589.77|3594.42|3594.42|3594.42|3594.42|3589.13|3589.13|0
1699878900000|2023-11-13 12:35:00|3596.32|3596.32|3597.21|3597.21|3597.21|3597.21|3596.08|3596.08|0
1699879200000|2023-11-13 12:40:00|3597.41|3597.41|3593.39|3593.39|3597.41|3597.41|3591.68|3591.68|0
1699879500000|2023-11-13 12:45:00|3595.3|3595.3|3595.94|3595.94|3595.94|3595.94|3594.03|3594.03|0
1699879800000|2023-11-13 12:50:00|3595.75|3595.75|3590.03|3590.03|3595.75|3595.75|3589.93|3589.93|0
1699880100000|2023-11-13 12:55:00|3589.93|3589.93|3586.39|3586.39|3589.93|3589.93|3586.39|3586.39|0
1699880400000|2023-11-13 13:00:00|3587.66|3587.66|3588.3|3588.3|3588.93|3588.93|3587.03|3587.03|0
1699880700000|2023-11-13 13:05:00|3588.93|3588.93|3586.53|3586.53|3589.57|3589.57|3586.53|3586.53|0
1699881000000|2023-11-13 13:10:00|3587.16|3587.16|3587.24|3587.24|3587.87|3587.87|3586.09|3586.09|0
1699881300000|2023-11-13 13:15:00|3586.6|3586.6|3593.66|3593.66|3593.66|3593.66|3586.6|3586.6|0
1699881600000|2023-11-13 13:20:00|3594.3|3594.3|3593.66|3593.66|3594.94|3594.94|3593.03|3593.03|0
1699881900000|2023-11-13 13:25:00|3592.39|3592.39|3592.39|3592.39|3594.3|3594.3|3592.39|3592.39|0
1699882200000|2023-11-13 13:30:00|3591.76|3591.76|3596.37|3596.37|3596.37|3596.37|3588.58|3588.58|0
1699882500000|2023-11-13 13:35:00|3595.74|3595.74|3592.56|3592.56|3596.37|3596.37|3591.92|3591.92|0
1699882800000|2023-11-13 13:40:00|3592.36|3592.36|3588.89|3588.89|3592.36|3592.36|3588.89|3588.89|0
1699883100000|2023-11-13 13:45:00|3589.52|3589.52|3590.34|3590.34|3590.98|3590.98|3589.07|3589.07|0
1699883400000|2023-11-13 13:50:00|3589.71|3589.71|3586.53|3586.53|3589.71|3589.71|3586.53|3586.53|0
1699883700000|2023-11-13 13:55:00|3589.07|3589.07|3587.46|3587.46|3589.51|3589.51|3587.46|3587.46|0
1699884000000|2023-11-13 14:00:00|3588.09|3588.09|3583|3583|3588.09|3588.09|3583|3583|0
1699884300000|2023-11-13 14:05:00|3581.1|3581.1|3580.56|3580.56|3583.54|3583.54|3580.36|3580.36|0
1699884600000|2023-11-13 14:10:00|3581.19|3581.19|3583.84|3583.84|3583.84|3583.84|3580.56|3580.56|0
1699884900000|2023-11-13 14:15:00|3583.2|3583.2|3578.11|3578.11|3583.2|3583.2|3578.11|3578.11|0
1699885200000|2023-11-13 14:20:00|3581.29|3581.29|3585.01|3585.01|3585.01|3585.01|3580.56|3580.56|0
1699885500000|2023-11-13 14:25:00|3585.65|3585.65|3589.56|3589.56|3590.83|3590.83|3581.83|3581.83|0
1699885800000|2023-11-13 14:30:00|3590.2|3590.2|3595.29|3595.29|3601.75|3601.75|3590.2|3590.2|0
1699886100000|2023-11-13 14:35:00|3595.93|3595.93|3596.17|3596.17|3596.17|3596.17|3592.26|3592.26|0
1699886400000|2023-11-13 14:40:00|3595.54|3595.54|3594.45|3594.45|3598.08|3598.08|3592.99|3592.99|0
1699886700000|2023-11-13 14:45:00|3595.72|3595.72|3590.24|3590.24|3596.46|3596.46|3589.61|3589.61|0
1699887000000|2023-11-13 14:50:00|3590.14|3590.14|3598.5|3598.5|3598.5|3598.5|3589.24|3589.24|0
1699887300000|2023-11-13 14:55:00|3595.96|3595.96|3605.41|3605.41|3605.41|3605.41|3593.69|3593.69|0
1699887600000|2023-11-13 15:00:00|3607.95|3607.95|3610.36|3610.36|3610.36|3610.36|3601.89|3601.89|0
1699887900000|2023-11-13 15:05:00|3609.09|3609.09|3612.33|3612.33|3613.07|3613.07|3608.62|3608.62|0
1699888200000|2023-11-13 15:10:00|3614.88|3614.88|3613.17|3613.17|3616.35|3616.35|3611.16|3611.16|0
1699888500000|2023-11-13 15:15:00|3613.07|3613.07|3618.46|3618.46|3619.1|3619.1|3611.9|3611.9|0
1699888800000|2023-11-13 15:20:00|3618.63|3618.63|3621.28|3621.28|3621.45|3621.45|3617.99|3617.99|0
1699889100000|2023-11-13 15:25:00|3620.01|3620.01|3614.48|3614.48|3620.65|3620.65|3612.11|3612.11|0
1699889400000|2023-11-13 15:30:00|3615.75|3615.75|3619.03|3619.03|3619.03|3619.03|3612.67|3612.67|0
1699889700000|2023-11-13 15:35:00|3619.66|3619.66|3621.02|3621.02|3621.02|3621.02|3614.46|3614.46|0
1699890000000|2023-11-13 15:40:00|3619.11|3619.11|3619.11|3619.11|3620.38|3620.38|3618.91|3618.91|0
1699890300000|2023-11-13 15:45:00|3619.01|3619.01|3615.44|3615.44|3620.28|3620.28|3615.44|3615.44|0
1699890600000|2023-11-13 15:50:00|3615.26|3615.26|3619.7|3619.7|3619.7|3619.7|3614.89|3614.89|0
1699890900000|2023-11-13 15:55:00|3619.87|3619.87|3617.66|3617.66|3619.87|3619.87|3617.22|3617.22|0
1699891200000|2023-11-13 16:00:00|3617.57|3617.57|3618.86|3618.86|3622.68|3622.68|3617.03|3617.03|0
1699891500000|2023-11-13 16:05:00|3618.76|3618.76|3617.29|3617.29|3618.76|3618.76|3616.02|3616.02|0
1699891800000|2023-11-13 16:10:00|3616.66|3616.66|3616.12|3616.12|3616.66|3616.66|3614.21|3614.21|0
1699892100000|2023-11-13 16:15:00|3615.48|3615.48|3613.67|3613.67|3616.12|3616.12|3611.77|3611.77|0
1699892400000|2023-11-13 16:20:00|3613.04|3613.04|3614.36|3614.36|3614.36|3614.36|3610.54|3610.54|0
1699892700000|2023-11-13 16:25:00|3614.99|3614.99|3614.91|3614.91|3616.9|3616.9|3614.27|3614.27|0
1699949700000|2023-11-14 08:15:00|3620.81|3620.81|3616.8|3616.8|3623.7|3623.7|3614.16|3614.16|0
1699950000000|2023-11-14 08:20:00|3616.16|3616.16|3608.49|3608.49|3616.16|3616.16|3608.49|3608.49|0
1699950300000|2023-11-14 08:25:00|3610.39|3610.39|3614.48|3614.48|3615.48|3615.48|3610.39|3610.39|0
1699950600000|2023-11-14 08:30:00|3613.85|3613.85|3615.41|3615.41|3620.5|3620.5|3612.58|3612.58|0
1699950900000|2023-11-14 08:35:00|3614.78|3614.78|3612.24|3612.24|3614.78|3614.78|3607.69|3607.69|0
1699951200000|2023-11-14 08:40:00|3612.54|3612.54|3616.6|3616.6|3616.6|3616.6|3611.27|3611.27|0
1699951500000|2023-11-14 08:45:00|3615.96|3615.96|3621.69|3621.69|3623.12|3623.12|3615.96|3615.96|0
1699951800000|2023-11-14 08:50:00|3622.32|3622.32|3628.05|3628.05|3628.05|3628.05|3622.32|3622.32|0
1699952100000|2023-11-14 08:55:00|3634.4|3634.4|3646.64|3646.64|3646.64|3646.64|3634.4|3634.4|0
1699952400000|2023-11-14 09:00:00|3647.91|3647.91|3638.84|3638.84|3650.46|3650.46|3638.84|3638.84|0
1699952700000|2023-11-14 09:05:00|3636.3|3636.3|3638.2|3638.2|3638.36|3638.36|3635.65|3635.65|0
1699953000000|2023-11-14 09:10:00|3638.03|3638.03|3635.29|3635.29|3638.23|3638.23|3635.29|3635.29|0
1699953300000|2023-11-14 09:15:00|3635.09|3635.09|3640.48|3640.48|3640.48|3640.48|3634.99|3634.99|0
1699953600000|2023-11-14 09:20:00|3641.75|3641.75|3639.79|3639.79|3645.56|3645.56|3639.7|3639.7|0
1699953900000|2023-11-14 09:25:00|3640.13|3640.13|3634.86|3634.86|3640.13|3640.13|3634.69|3634.69|0
1699954200000|2023-11-14 09:30:00|3634.66|3634.66|3630.84|3630.84|3634.66|3634.66|3628.3|3628.3|0
1699954500000|2023-11-14 09:35:00|3631.34|3631.34|3634.81|3634.81|3634.91|3634.91|3626.64|3626.64|0
1699954800000|2023-11-14 09:40:00|3633.54|3633.54|3628.43|3628.43|3633.54|3633.54|3625.88|3625.88|0
1699955100000|2023-11-14 09:45:00|3627.79|3627.79|3626.89|3626.89|3628.9|3628.9|3625.72|3625.72|0
1699955400000|2023-11-14 09:50:00|3628.8|3628.8|3631.18|3631.18|3632.62|3632.62|3628.8|3628.8|0
1699955700000|2023-11-14 09:55:00|3630.54|3630.54|3631.28|3631.28|3631.28|3631.28|3626.53|3626.53|0
1699956000000|2023-11-14 10:00:00|3631.44|3631.44|3623.81|3623.81|3631.44|3631.44|3623.81|3623.81|0
1699956300000|2023-11-14 10:05:00|3624.45|3624.45|3623.08|3623.08|3625.72|3625.72|3622.44|3622.44|0
1699956600000|2023-11-14 10:10:00|3622.44|3622.44|3625.79|3625.79|3627.69|3627.69|3622.44|3622.44|0
1699956900000|2023-11-14 10:15:00|3625.42|3625.42|3626.86|3626.86|3626.86|3626.86|3621.61|3621.61|0
1699957200000|2023-11-14 10:20:00|3625.59|3625.59|3626.86|3626.86|3628.13|3628.13|3624.95|3624.95|0
1699957500000|2023-11-14 10:25:00|3626.22|3626.22|3627.03|3627.03|3627.66|3627.66|3625.59|3625.59|0
1699957800000|2023-11-14 10:30:00|3625.76|3625.76|3625.35|3625.35|3626.39|3626.39|3621.54|3621.54|0
1699958100000|2023-11-14 10:35:00|3624.08|3624.08|3621.27|3621.27|3624.62|3624.62|3621.27|3621.27|0
1699958400000|2023-11-14 10:40:00|3620|3620|3619.17|3619.17|3623.18|3623.18|3619.17|3619.17|0
1699958700000|2023-11-14 10:45:00|3617.9|3617.9|3614.35|3614.35|3618.37|3618.37|3614.35|3614.35|0
1699959000000|2023-11-14 10:50:00|3614.99|3614.99|3614.99|3614.99|3616.9|3616.9|3614.99|3614.99|0
1699959300000|2023-11-14 10:55:00|3616.26|3616.26|3617.53|3617.53|3618.81|3618.81|3616.26|3616.26|0
1699959600000|2023-11-14 11:00:00|3618.81|3618.81|3619.14|3619.14|3621.52|3621.52|3618.81|3618.81|0
1699959900000|2023-11-14 11:05:00|3618.5|3618.5|3615.32|3615.32|3619.77|3619.77|3615.32|3615.32|0
1699960200000|2023-11-14 11:10:00|3614.69|3614.69|3613.51|3613.51|3615.42|3615.42|3613.51|3613.51|0
1699960500000|2023-11-14 11:15:00|3612.88|3612.88|3616.89|3616.89|3617.53|3617.53|3612.88|3612.88|0
1699960800000|2023-11-14 11:20:00|3615.62|3615.62|3616.79|3616.79|3618.06|3618.06|3615.52|3615.52|0
1699961100000|2023-11-14 11:25:00|3614.88|3614.88|3611.07|3611.07|3614.88|3614.88|3610.43|3610.43|0
1699961400000|2023-11-14 11:30:00|3610.43|3610.43|3610.8|3610.8|3612.07|3612.07|3610.17|3610.17|0
1699961700000|2023-11-14 11:35:00|3610.17|3610.17|3608.57|3608.57|3610.67|3610.67|3607.93|3607.93|0
1699962000000|2023-11-14 11:40:00|3609.21|3609.21|3609.75|3609.75|3609.75|3609.75|3605.59|3605.59|0
1699962300000|2023-11-14 11:45:00|3609.12|3609.12|3608.48|3608.48|3609.12|3609.12|3605.94|3605.94|0
1699962600000|2023-11-14 11:50:00|3607.84|3607.84|3614.92|3614.92|3614.92|3614.92|3607.84|3607.84|0
1699962900000|2023-11-14 11:55:00|3616.19|3616.19|3613.02|3613.02|3616.19|3616.19|3613.02|3613.02|0
1699963200000|2023-11-14 12:00:00|3611.74|3611.74|3614.48|3614.48|3614.48|3614.48|3611.74|3611.74|0
1699963500000|2023-11-14 12:05:00|3614.39|3614.39|3615.82|3615.82|3618.2|3618.2|3614.39|3614.39|0
1699963800000|2023-11-14 12:10:00|3617.1|3617.1|3615.82|3615.82|3617.1|3617.1|3615.82|3615.82|0
1699964100000|2023-11-14 12:15:00|3617.1|3617.1|3616.2|3616.2|3617.29|3617.29|3614.75|3614.75|0
1699964400000|2023-11-14 12:20:00|3615.57|3615.57|3615.38|3615.38|3616.84|3616.84|3614.93|3614.93|0
1699964700000|2023-11-14 12:25:00|3614.75|3614.75|3617.39|3617.39|3617.88|3617.88|3614.75|3614.75|0
1699965000000|2023-11-14 12:30:00|3616.12|3616.12|3616.12|3616.12|3616.75|3616.75|3614.85|3614.85|0
1699965300000|2023-11-14 12:35:00|3617.39|3617.39|3617.72|3617.72|3617.72|3617.72|3615.48|3615.48|0
1699965600000|2023-11-14 12:40:00|3619|3619|3613.98|3613.98|3619|3619|3613.98|3613.98|0
1699965900000|2023-11-14 12:45:00|3614.08|3614.08|3609.62|3609.62|3614.08|3614.08|3609.62|3609.62|0
1699966200000|2023-11-14 12:50:00|3608.99|3608.99|3614.68|3614.68|3614.68|3614.68|3608.99|3608.99|0
1699966500000|2023-11-14 12:55:00|3614.49|3614.49|3613.85|3613.85|3614.49|3614.49|3611.31|3611.31|0
1699966800000|2023-11-14 13:00:00|3615.76|3615.76|3615.94|3615.94|3616.39|3616.39|3613.85|3613.85|0
1699967100000|2023-11-14 13:05:00|3616.58|3616.58|3614.03|3614.03|3616.58|3616.58|3612.76|3612.76|0
1699967400000|2023-11-14 13:10:00|3613.4|3613.4|3614.23|3614.23|3615.6|3615.6|3613.4|3613.4|0
1699967700000|2023-11-14 13:15:00|3612.96|3612.96|3614.86|3614.86|3615.5|3615.5|3612.32|3612.32|0
1699968000000|2023-11-14 13:20:00|3615.5|3615.5|3614.7|3614.7|3616.77|3616.77|3614.7|3614.7|0
1699968300000|2023-11-14 13:25:00|3615.97|3615.97|3617.73|3617.73|3617.73|3617.73|3613.62|3613.62|0
1699968600000|2023-11-14 13:30:00|3617.44|3617.44|3646.91|3646.91|3660.4|3660.4|3616.8|3616.8|0
1699968900000|2023-11-14 13:35:00|3648.19|3648.19|3654.03|3654.03|3656.75|3656.75|3648.19|3648.19|0
1699969200000|2023-11-14 13:40:00|3655.3|3655.3|3655.36|3655.36|3657.9|3657.9|3651.54|3651.54|0
1699969500000|2023-11-14 13:45:00|3656.63|3656.63|3672.72|3672.72|3673.99|3673.99|3656.63|3656.63|0
1699969800000|2023-11-14 13:50:00|3671.45|3671.45|3688.58|3688.58|3689.85|3689.85|3671.45|3671.45|0
1699970100000|2023-11-14 13:55:00|3687.3|3687.3|3691.29|3691.29|3692.56|3692.56|3686.03|3686.03|0
1699970400000|2023-11-14 14:00:00|3692.56|3692.56|3699.11|3699.11|3699.11|3699.11|3691.29|3691.29|0
1699970700000|2023-11-14 14:05:00|3697.84|3697.84|3701.85|3701.85|3704.3|3704.3|3696.57|3696.57|0
1699971000000|2023-11-14 14:10:00|3703.13|3703.13|3708.21|3708.21|3708.21|3708.21|3701.85|3701.85|0
1699971300000|2023-11-14 14:15:00|3708.12|3708.12|3711.54|3711.54|3714.57|3714.57|3706.84|3706.84|0
1699971600000|2023-11-14 14:20:00|3712.81|3712.81|3710.66|3710.66|3712.81|3712.81|3705.77|3705.77|0
1699971900000|2023-11-14 14:25:00|3711.93|3711.93|3714.77|3714.77|3714.77|3714.77|3711.93|3711.93|0
1699972200000|2023-11-14 14:30:00|3716.04|3716.04|3724|3724|3724|3724|3715.15|3715.15|0
1699972500000|2023-11-14 14:35:00|3729.09|3729.09|3721.37|3721.37|3731.45|3731.45|3720.1|3720.1|0
1699972800000|2023-11-14 14:40:00|3721.19|3721.19|3715.54|3715.54|3722.76|3722.76|3715.54|3715.54|0
1699973100000|2023-11-14 14:45:00|3714.27|3714.27|3705.52|3705.52|3715.54|3715.54|3705.52|3705.52|0
1699973400000|2023-11-14 14:50:00|3705.42|3705.42|3702.51|3702.51|3705.42|3705.42|3699.77|3699.77|0
1699973700000|2023-11-14 14:55:00|3702.41|3702.41|3704.86|3704.86|3706.23|3706.23|3701.04|3701.04|0
1699974000000|2023-11-14 15:00:00|3704.53|3704.53|3717.07|3717.07|3717.16|3717.16|3704.53|3704.53|0
1699974300000|2023-11-14 15:05:00|3716.87|3716.87|3729.88|3729.88|3729.88|3729.88|3716.87|3716.87|0
1699974600000|2023-11-14 15:10:00|3729.69|3729.69|3728.12|3728.12|3733.5|3733.5|3728.12|3728.12|0
1699974900000|2023-11-14 15:15:00|3729.39|3729.39|3740.33|3740.33|3740.33|3740.33|3729.39|3729.39|0
1699975200000|2023-11-14 15:20:00|3741.6|3741.6|3737.7|3737.7|3742.97|3742.97|3736.43|3736.43|0
1699975500000|2023-11-14 15:25:00|3740.25|3740.25|3739.11|3739.11|3744.06|3744.06|3736.43|3736.43|0
1699975800000|2023-11-14 15:30:00|3737.84|3737.84|3741.03|3741.03|3741.03|3741.03|3735.3|3735.3|0
1699976100000|2023-11-14 15:35:00|3741.2|3741.2|3739.11|3739.11|3741.45|3741.45|3738.72|3738.72|0
1699976400000|2023-11-14 15:40:00|3740.39|3740.39|3737.87|3737.87|3740.39|3740.39|3737.87|3737.87|0
1699976700000|2023-11-14 15:45:00|3738.36|3738.36|3742.2|3742.2|3742.2|3742.2|3738.36|3738.36|0
1699977000000|2023-11-14 15:50:00|3740.92|3740.92|3733.51|3733.51|3742.2|3742.2|3732.24|3732.24|0
1699977300000|2023-11-14 15:55:00|3733.69|3733.69|3732.83|3732.83|3733.99|3733.99|3730.37|3730.37|0
1699977600000|2023-11-14 16:00:00|3734.1|3734.1|3735.27|3735.27|3736.55|3736.55|3732.63|3732.63|0
1699977900000|2023-11-14 16:05:00|3736.55|3736.55|3738.12|3738.12|3741.77|3741.77|3736.15|3736.15|0
1699978200000|2023-11-14 16:10:00|3737.94|3737.94|3741.39|3741.39|3742.2|3742.2|3737.94|3737.94|0
1699978500000|2023-11-14 16:15:00|3741.2|3741.2|3741.2|3741.2|3743.91|3743.91|3739.74|3739.74|0
1699978800000|2023-11-14 16:20:00|3742.47|3742.47|3744.76|3744.76|3746.03|3746.03|3740.12|3740.12|0
1699979100000|2023-11-14 16:25:00|3746.03|3746.03|3749.66|3749.66|3750.21|3750.21|3744.48|3744.48|0
1700036100000|2023-11-15 08:15:00|3776.92|3776.92|3788.42|3788.42|3792.24|3792.24|3775.65|3775.65|0
1700036400000|2023-11-15 08:20:00|3787.15|3787.15|3793.09|3793.09|3795.64|3795.64|3785.88|3785.88|0
1700036700000|2023-11-15 08:25:00|3794.37|3794.37|3795.89|3795.89|3798.61|3798.61|3791.49|3791.49|0
1700037000000|2023-11-15 08:30:00|3799.71|3799.71|3807.51|3807.51|3808.78|3808.78|3798.44|3798.44|0
1700037300000|2023-11-15 08:35:00|3810.05|3810.05|3819.86|3819.86|3823.34|3823.34|3810.05|3810.05|0
1700037600000|2023-11-15 08:40:00|3819.76|3819.76|3820.01|3820.01|3822.85|3822.85|3814.92|3814.92|0
1700037900000|2023-11-15 08:45:00|3820.37|3820.37|3832.51|3832.51|3834.56|3834.56|3820.37|3820.37|0
1700038200000|2023-11-15 08:50:00|3835.22|3835.22|3856.16|3856.16|3856.16|3856.16|3835.22|3835.22|0
1700038500000|2023-11-15 08:55:00|3856.36|3856.36|3868.26|3868.26|3869.53|3869.53|3855.09|3855.09|0
1700038800000|2023-11-15 09:00:00|3869.53|3869.53|3875.56|3875.56|3877.23|3877.23|3865.78|3865.78|0
1700039100000|2023-11-15 09:05:00|3874.29|3874.29|3868.23|3868.23|3877.13|3877.13|3863.14|3863.14|0
1700039400000|2023-11-15 09:10:00|3869.5|3869.5|3859.54|3859.54|3870.38|3870.38|3855.92|3855.92|0
1700039700000|2023-11-15 09:15:00|3857|3857|3835.64|3835.64|3858.27|3858.27|3834.37|3834.37|0
1700040000000|2023-11-15 09:20:00|3836.91|3836.91|3840.9|3840.9|3840.92|3840.92|3836.91|3836.91|0
1700040300000|2023-11-15 09:25:00|3839.63|3839.63|3839.66|3839.66|3840.9|3840.9|3835.82|3835.82|0
1700040600000|2023-11-15 09:30:00|3838.39|3838.39|3835.3|3835.3|3838.39|3838.39|3834.03|3834.03|0
1700040900000|2023-11-15 09:35:00|3832.76|3832.76|3831.88|3831.88|3834.82|3834.82|3831.88|3831.88|0
1700041200000|2023-11-15 09:40:00|3830.61|3830.61|3827.73|3827.73|3830.61|3830.61|3827.73|3827.73|0
1700041500000|2023-11-15 09:45:00|3829|3829|3826.89|3826.89|3832.07|3832.07|3825.71|3825.71|0
1700041800000|2023-11-15 09:50:00|3826.49|3826.49|3823.91|3823.91|3830.14|3830.14|3818.14|3818.14|0
1700042100000|2023-11-15 09:55:00|3826.45|3826.45|3819.99|3819.99|3826.45|3826.45|3817.25|3817.25|0
1700042400000|2023-11-15 10:00:00|3818.72|3818.72|3813.63|3813.63|3818.72|3818.72|3813.63|3813.63|0
1700042700000|2023-11-15 10:05:00|3812.36|3812.36|3809.13|3809.13|3813.83|3813.83|3804.92|3804.92|0
1700043000000|2023-11-15 10:10:00|3810.41|3810.41|3808.03|3808.03|3811.68|3811.68|3808.03|3808.03|0
1700043300000|2023-11-15 10:15:00|3806.76|3806.76|3805.48|3805.48|3806.76|3806.76|3797.85|3797.85|0
1700043600000|2023-11-15 10:20:00|3805.88|3805.88|3815.93|3815.93|3816.12|3816.12|3805.78|3805.78|0
1700043900000|2023-11-15 10:25:00|3817.2|3817.2|3818.47|3818.47|3819.74|3819.74|3817.2|3817.2|0
1700044200000|2023-11-15 10:30:00|3819.74|3819.74|3828.84|3828.84|3828.84|3828.84|3819.74|3819.74|0
1700044500000|2023-11-15 10:35:00|3827.57|3827.57|3829.17|3829.17|3832.99|3832.99|3827.57|3827.57|0
1700044800000|2023-11-15 10:40:00|3829.37|3829.37|3831.33|3831.33|3832.89|3832.89|3828.78|3828.78|0
1700045100000|2023-11-15 10:45:00|3830.05|3830.05|3826.24|3826.24|3830.15|3830.15|3826.24|3826.24|0
1700045400000|2023-11-15 10:50:00|3827.51|3827.51|3830.74|3830.74|3830.74|3830.74|3827.51|3827.51|0
1700045700000|2023-11-15 10:55:00|3829.56|3829.56|3828.28|3828.28|3830.83|3830.83|3828.28|3828.28|0
1700046000000|2023-11-15 11:00:00|3828.08|3828.08|3830.43|3830.43|3831.89|3831.89|3826.81|3826.81|0
1700046300000|2023-11-15 11:05:00|3829.15|3829.15|3823.16|3823.16|3829.15|3829.15|3822.28|3822.28|0
1700046600000|2023-11-15 11:10:00|3820.61|3820.61|3822.86|3822.86|3825.41|3825.41|3817.58|3817.58|0
1700046900000|2023-11-15 11:15:00|3823.06|3823.06|3824.63|3824.63|3824.63|3824.63|3821.79|3821.79|0
1700047200000|2023-11-15 11:20:00|3822.08|3822.08|3820.81|3820.81|3822.08|3822.08|3818.27|3818.27|0
1700047500000|2023-11-15 11:25:00|3822.08|3822.08|3825.9|3825.9|3825.9|3825.9|3822.08|3822.08|0
1700047800000|2023-11-15 11:30:00|3827.17|3827.17|3831.48|3831.48|3831.48|3831.48|3827.17|3827.17|0
1700048100000|2023-11-15 11:35:00|3828.93|3828.93|3826.09|3826.09|3828.93|3828.93|3825.02|3825.02|0
1700048700000|2023-11-15 11:45:00|3828.64|3828.64|3827.37|3827.37|3828.64|3828.64|3827.37|3827.37|0
1700049000000|2023-11-15 11:50:00|3831.18|3831.18|3833.73|3833.73|3833.73|3833.73|3829.91|3829.91|0
1700049300000|2023-11-15 11:55:00|3835|3835|3833.69|3833.69|3835.39|3835.39|3833.69|3833.69|0
1700049600000|2023-11-15 12:00:00|3834.96|3834.96|3827.03|3827.03|3834.96|3834.96|3827.03|3827.03|0
1700049900000|2023-11-15 12:05:00|3825.76|3825.76|3823.22|3823.22|3825.76|3825.76|3823.22|3823.22|0
1700050200000|2023-11-15 12:10:00|3824.49|3824.49|3825.47|3825.47|3825.76|3825.76|3824.49|3824.49|0
1700050500000|2023-11-15 12:15:00|3824.19|3824.19|3818.91|3818.91|3824.19|3824.19|3818.91|3818.91|0
1700050800000|2023-11-15 12:20:00|3821.45|3821.45|3815.03|3815.03|3821.45|3821.45|3813.66|3813.66|0
1700051100000|2023-11-15 12:25:00|3816.3|3816.3|3816.5|3816.5|3819.51|3819.51|3816.3|3816.3|0
1700051400000|2023-11-15 12:30:00|3817.77|3817.77|3825.07|3825.07|3825.98|3825.98|3817.77|3817.77|0
1700051700000|2023-11-15 12:35:00|3822.53|3822.53|3823.8|3823.8|3823.8|3823.8|3822.53|3822.53|0
1700052000000|2023-11-15 12:40:00|3825.07|3825.07|3820.55|3820.55|3825.07|3825.07|3820.55|3820.55|0
1700052300000|2023-11-15 12:45:00|3820.65|3820.65|3819.37|3819.37|3820.65|3820.65|3818.1|3818.1|0
1700052600000|2023-11-15 12:50:00|3820.65|3820.65|3828.08|3828.08|3828.28|3828.28|3820.65|3820.65|0
1700052900000|2023-11-15 12:55:00|3829.35|3829.35|3840.12|3840.12|3840.12|3840.12|3829.35|3829.35|0
1700053200000|2023-11-15 13:00:00|3841.39|3841.39|3841.29|3841.29|3841.39|3841.39|3838.85|3838.85|0
1700053500000|2023-11-15 13:05:00|3840.02|3840.02|3841.09|3841.09|3842.37|3842.37|3837.48|3837.48|0
1700053800000|2023-11-15 13:10:00|3837.28|3837.28|3835.91|3835.91|3837.28|3837.28|3832.09|3832.09|0
1700054100000|2023-11-15 13:15:00|3833.36|3833.36|3836.11|3836.11|3837.38|3837.38|3833.36|3833.36|0
1700054400000|2023-11-15 13:20:00|3834.83|3834.83|3843.55|3843.55|3843.55|3843.55|3833.56|3833.56|0
1700054700000|2023-11-15 13:25:00|3846.1|3846.1|3845.92|3845.92|3847.37|3847.37|3840.83|3840.83|0
1700055000000|2023-11-15 13:30:00|3849.9|3849.9|3823.66|3823.66|3849.9|3849.9|3822.39|3822.39|0
1700055300000|2023-11-15 13:35:00|3826.21|3826.21|3811.76|3811.76|3826.21|3826.21|3811.76|3811.76|0
1700055600000|2023-11-15 13:40:00|3812.15|3812.15|3814.15|3814.15|3820.51|3820.51|3810.33|3810.33|0
1700055900000|2023-11-15 13:45:00|3817.96|3817.96|3820.51|3820.51|3821.78|3821.78|3817.96|3817.96|0
1700056200000|2023-11-15 13:50:00|3819.24|3819.24|3822.56|3822.56|3822.56|3822.56|3818.45|3818.45|0
1700056500000|2023-11-15 13:55:00|3821.29|3821.29|3815.22|3815.22|3821.29|3821.29|3815.22|3815.22|0
1700056800000|2023-11-15 14:00:00|3816.49|3816.49|3818.74|3818.74|3820.02|3820.02|3816.49|3816.49|0
1700057100000|2023-11-15 14:05:00|3817.47|3817.47|3812.77|3812.77|3820.02|3820.02|3812.77|3812.77|0
1700057400000|2023-11-15 14:10:00|3812.67|3812.67|3804.38|3804.38|3812.67|3812.67|3803.31|3803.31|0
1700057700000|2023-11-15 14:15:00|3804.68|3804.68|3807.42|3807.42|3807.42|3807.42|3804.68|3804.68|0
1700058000000|2023-11-15 14:20:00|3806.15|3806.15|3813.29|3813.29|3813.29|3813.29|3806.15|3806.15|0
1700058300000|2023-11-15 14:25:00|3812.02|3812.02|3815.94|3815.94|3815.94|3815.94|3812.02|3812.02|0
1700058600000|2023-11-15 14:30:00|3818.48|3818.48|3819.75|3819.75|3821.03|3821.03|3815.56|3815.56|0
1700058900000|2023-11-15 14:35:00|3818.48|3818.48|3817.44|3817.44|3819.75|3819.75|3812.22|3812.22|0
1700059200000|2023-11-15 14:40:00|3816.16|3816.16|3806.02|3806.02|3817.6|3817.6|3804.75|3804.75|0
1700059500000|2023-11-15 14:45:00|3807.29|3807.29|3823.87|3823.87|3825.14|3825.14|3807.29|3807.29|0
1700059800000|2023-11-15 14:50:00|3822.6|3822.6|3820.87|3820.87|3824.95|3824.95|3817.12|3817.12|0
1700060100000|2023-11-15 14:55:00|3820.37|3820.37|3821.46|3821.46|3824.29|3824.29|3820.37|3820.37|0
1700060400000|2023-11-15 15:00:00|3820.19|3820.19|3829.12|3829.12|3830.22|3830.22|3820.19|3820.19|0
1700060700000|2023-11-15 15:05:00|3827.85|3827.85|3829.12|3829.12|3830.19|3830.19|3826.38|3826.38|0
1700061000000|2023-11-15 15:10:00|3827.85|3827.85|3826.58|3826.58|3830.69|3830.69|3826.48|3826.48|0
1700061300000|2023-11-15 15:15:00|3824.03|3824.03|3821.19|3821.19|3825.01|3825.01|3819.92|3819.92|0
1700061600000|2023-11-15 15:20:00|3818.65|3818.65|3822.68|3822.68|3822.68|3822.68|3818.38|3818.38|0
1700061900000|2023-11-15 15:25:00|3821.4|3821.4|3815.23|3815.23|3821.4|3821.4|3815.23|3815.23|0
1700062200000|2023-11-15 15:30:00|3815.06|3815.06|3819.66|3819.66|3820.93|3820.93|3813.3|3813.3|0
1700062500000|2023-11-15 15:35:00|3819.85|3819.85|3820.31|3820.31|3821.39|3821.39|3813.76|3813.76|0
1700062800000|2023-11-15 15:40:00|3820.61|3820.61|3819.45|3819.45|3823.25|3823.25|3818.16|3818.16|0
1700063100000|2023-11-15 15:45:00|3819.65|3819.65|3820.14|3820.14|3821.41|3821.41|3818.77|3818.77|0
1700063400000|2023-11-15 15:50:00|3820.32|3820.32|3819.22|3819.22|3821.76|3821.76|3817.94|3817.94|0
1700063700000|2023-11-15 15:55:00|3820.49|3820.49|3823.2|3823.2|3823.4|3823.4|3820.29|3820.29|0
1700064000000|2023-11-15 16:00:00|3822.84|3822.84|3822.37|3822.37|3822.84|3822.84|3820.11|3820.11|0
1700064300000|2023-11-15 16:05:00|3821.1|3821.1|3820.38|3820.38|3823.48|3823.48|3816.36|3816.36|0
1700064600000|2023-11-15 16:10:00|3820.47|3820.47|3822.11|3822.11|3823.48|3823.48|3820.47|3820.47|0
1700064900000|2023-11-15 16:15:00|3822.4|3822.4|3822|3822|3823.44|3823.44|3819.36|3819.36|0
1700065200000|2023-11-15 16:20:00|3822.34|3822.34|3826.82|3826.82|3826.82|3826.82|3820.83|3820.83|0
1700065500000|2023-11-15 16:25:00|3827.01|3827.01|3823.68|3823.68|3827.17|3827.17|3820.3|3820.3|0
1700122500000|2023-11-16 08:15:00|3807.31|3807.31|3820.59|3820.59|3820.78|3820.78|3806.63|3806.63|0
1700122800000|2023-11-16 08:20:00|3819.31|3819.31|3819.51|3819.51|3822.45|3822.45|3816.37|3816.37|0
1700123100000|2023-11-16 08:25:00|3824.59|3824.59|3821.85|3821.85|3824.59|3824.59|3821.85|3821.85|0
1700123400000|2023-11-16 08:30:00|3824.4|3824.4|3817.53|3817.53|3825.96|3825.96|3817.53|3817.53|0
1700123700000|2023-11-16 08:35:00|3816.26|3816.26|3815.87|3815.87|3816.97|3816.97|3814.1|3814.1|0
1700124000000|2023-11-16 08:40:00|3814.6|3814.6|3810.29|3810.29|3814.6|3814.6|3807.74|3807.74|0
1700124300000|2023-11-16 08:45:00|3812.83|3812.83|3812.25|3812.25|3813.52|3813.52|3812.25|3812.25|0
1700124600000|2023-11-16 08:50:00|3813.63|3813.63|3815.09|3815.09|3816.37|3816.37|3812.55|3812.55|0
1700124900000|2023-11-16 08:55:00|3814.7|3814.7|3813.62|3813.62|3814.7|3814.7|3812.16|3812.16|0
1700125200000|2023-11-16 09:00:00|3811.07|3811.07|3803.31|3803.31|3811.07|3811.07|3803.31|3803.31|0
1700125500000|2023-11-16 09:05:00|3802.03|3802.03|3803.6|3803.6|3804.97|3804.97|3802.03|3802.03|0
1700125800000|2023-11-16 09:10:00|3803.44|3803.44|3802.95|3802.95|3804.71|3804.71|3801.57|3801.57|0
1700126100000|2023-11-16 09:15:00|3802.26|3802.26|3801.48|3801.48|3803.53|3803.53|3800.89|3800.89|0
1700126400000|2023-11-16 09:20:00|3801.19|3801.19|3803.73|3803.73|3803.73|3803.73|3800.89|3800.89|0
1700126700000|2023-11-16 09:25:00|3803.53|3803.53|3794.59|3794.59|3803.53|3803.53|3794.59|3794.59|0
1700127000000|2023-11-16 09:30:00|3794.3|3794.3|3790.48|3790.48|3794.3|3794.3|3789.21|3789.21|0
1700127300000|2023-11-16 09:35:00|3790.38|3790.38|3791.29|3791.29|3793.12|3793.12|3790.38|3790.38|0
1700127600000|2023-11-16 09:40:00|3791.09|3791.09|3788.55|3788.55|3791.29|3791.29|3788.55|3788.55|0
1700127900000|2023-11-16 09:45:00|3787.28|3787.28|3788.85|3788.85|3790.12|3790.12|3787.08|3787.08|0
1700128200000|2023-11-16 09:50:00|3788.55|3788.55|3787.28|3787.28|3789.82|3789.82|3787.28|3787.28|0
1700128500000|2023-11-16 09:55:00|3786.01|3786.01|3788.57|3788.57|3788.75|3788.75|3786.01|3786.01|0
1700128800000|2023-11-16 10:00:00|3788.27|3788.27|3793.2|3793.2|3793.6|3793.6|3787.54|3787.54|0
1700129100000|2023-11-16 10:05:00|3790.66|3790.66|3790.73|3790.73|3790.73|3790.73|3787.99|3787.99|0
1700129400000|2023-11-16 10:10:00|3790.53|3790.53|3790.74|3790.74|3791.02|3791.02|3789.75|3789.75|0
1700129700000|2023-11-16 10:15:00|3791.13|3791.13|3792.67|3792.67|3793.94|3793.94|3791.13|3791.13|0
1700130000000|2023-11-16 10:20:00|3793.94|3793.94|3794.72|3794.72|3794.72|3794.72|3793.94|3793.94|0
1700130300000|2023-11-16 10:25:00|3799.81|3799.81|3799.98|3799.98|3799.98|3799.98|3799.81|3799.81|0
1700130600000|2023-11-16 10:30:00|3800.47|3800.47|3806.44|3806.44|3806.44|3806.44|3800.47|3800.47|0
1700130900000|2023-11-16 10:35:00|3805.17|3805.17|3801.29|3801.29|3805.17|3805.17|3801.29|3801.29|0
1700131200000|2023-11-16 10:40:00|3798.74|3798.74|3798.95|3798.95|3798.95|3798.95|3797.47|3797.47|0
1700131500000|2023-11-16 10:45:00|3798.36|3798.36|3799.14|3799.14|3800.41|3800.41|3797.86|3797.86|0
1700131800000|2023-11-16 10:50:00|3801.68|3801.68|3799.33|3799.33|3801.68|3801.68|3799.14|3799.14|0
1700132100000|2023-11-16 10:55:00|3803.15|3803.15|3795.71|3795.71|3803.64|3803.64|3795.71|3795.71|0
1700132400000|2023-11-16 11:00:00|3796.98|3796.98|3800.6|3800.6|3802.07|3802.07|3796.98|3796.98|0
1700132700000|2023-11-16 11:05:00|3801.87|3801.87|3797.56|3797.56|3801.87|3801.87|3797.17|3797.17|0
1700133000000|2023-11-16 11:10:00|3797.07|3797.07|3797.76|3797.76|3798.05|3798.05|3797.07|3797.07|0
1700133300000|2023-11-16 11:15:00|3797.56|3797.56|3795.26|3795.26|3797.56|3797.56|3795.26|3795.26|0
1700133600000|2023-11-16 11:20:00|3794.87|3794.87|3796.14|3796.14|3796.14|3796.14|3794.87|3794.87|0
1700133900000|2023-11-16 11:25:00|3793.6|3793.6|3794.87|3794.87|3794.87|3794.87|3793.6|3793.6|0
1700134200000|2023-11-16 11:30:00|3795.65|3795.65|3794.19|3794.19|3796.73|3796.73|3794.19|3794.19|0
1700134500000|2023-11-16 11:35:00|3794.35|3794.35|3795.33|3795.33|3795.33|3795.33|3794.06|3794.06|0
1700134800000|2023-11-16 11:40:00|3795.5|3795.5|3796.84|3796.84|3796.93|3796.93|3795.5|3795.5|0
1700135100000|2023-11-16 11:45:00|3798.11|3798.11|3796.28|3796.28|3798.6|3798.6|3796.28|3796.28|0
1700135400000|2023-11-16 11:50:00|3796.57|3796.57|3796.57|3796.57|3796.67|3796.67|3795.4|3795.4|0
1700135700000|2023-11-16 11:55:00|3796.67|3796.67|3800.11|3800.11|3800.11|3800.11|3796.67|3796.67|0
1700136000000|2023-11-16 12:00:00|3801.38|3801.38|3794.93|3794.93|3801.56|3801.56|3794.93|3794.93|0
1700136300000|2023-11-16 12:05:00|3793.66|3793.66|3793.36|3793.36|3796.2|3796.2|3793.36|3793.36|0
1700136600000|2023-11-16 12:10:00|3793.76|3793.76|3797.87|3797.87|3797.87|3797.87|3793.76|3793.76|0
1700136900000|2023-11-16 12:15:00|3796.6|3796.6|3797.87|3797.87|3797.87|3797.87|3796.6|3796.6|0
1700137200000|2023-11-16 12:20:00|3796.6|3796.6|3792.29|3792.29|3797.87|3797.87|3790.24|3790.24|0
1700137500000|2023-11-16 12:25:00|3793.57|3793.57|3791.8|3791.8|3793.57|3793.57|3791.8|3791.8|0
1700137800000|2023-11-16 12:30:00|3791.62|3791.62|3787.8|3787.8|3791.62|3791.62|3787.8|3787.8|0
1700138100000|2023-11-16 12:35:00|3786.92|3786.92|3785.18|3785.18|3788|3788|3785.18|3785.18|0
1700138400000|2023-11-16 12:40:00|3783.9|3783.9|3780.78|3780.78|3783.9|3783.9|3780.38|3780.38|0
1700138700000|2023-11-16 12:45:00|3782.05|3782.05|3784.59|3784.59|3785.86|3785.86|3782.05|3782.05|0
1700139000000|2023-11-16 12:50:00|3783.81|3783.81|3778.72|3778.72|3783.81|3783.81|3778.72|3778.72|0
1700139300000|2023-11-16 12:55:00|3776.17|3776.17|3778.82|3778.82|3778.82|3778.82|3774.9|3774.9|0
1700139600000|2023-11-16 13:00:00|3778.72|3778.72|3781.07|3781.07|3782.34|3782.34|3777.93|3777.93|0
1700140200000|2023-11-16 13:10:00|3781.23|3781.23|3779.96|3779.96|3781.23|3781.23|3779.96|3779.96|0
1700140500000|2023-11-16 13:15:00|3777.42|3777.42|3778.79|3778.79|3778.79|3778.79|3777.22|3777.22|0
1700140800000|2023-11-16 13:20:00|3777.51|3777.51|3780.23|3780.23|3781.5|3781.5|3777.51|3777.51|0
1700141100000|2023-11-16 13:25:00|3780.59|3780.59|3785.89|3785.89|3785.89|3785.89|3780.31|3780.31|0
1700141400000|2023-11-16 13:30:00|3786.07|3786.07|3784.97|3784.97|3793.87|3793.87|3784.97|3784.97|0
1700141700000|2023-11-16 13:35:00|3787.51|3787.51|3781.94|3781.94|3790.05|3790.05|3780.38|3780.38|0
1700142000000|2023-11-16 13:40:00|3782.24|3782.24|3781.94|3781.94|3782.24|3782.24|3780.67|3780.67|0
1700142300000|2023-11-16 13:45:00|3782.24|3782.24|3782.31|3782.31|3783.51|3783.51|3777.22|3777.22|0
1700142600000|2023-11-16 13:50:00|3781.04|3781.04|3779.6|3779.6|3781.04|3781.04|3778.49|3778.49|0
1700142900000|2023-11-16 13:55:00|3780.87|3780.87|3781.26|3781.26|3782.54|3782.54|3780.67|3780.67|0
1700143200000|2023-11-16 14:00:00|3779.99|3779.99|3778.33|3778.33|3779.99|3779.99|3777.15|3777.15|0
1700143500000|2023-11-16 14:05:00|3778.52|3778.52|3777.68|3777.68|3778.95|3778.95|3777.68|3777.68|0
1700143800000|2023-11-16 14:10:00|3778.95|3778.95|3777.39|3777.39|3778.95|3778.95|3777.29|3777.29|0
1700144100000|2023-11-16 14:15:00|3776.12|3776.12|3761.76|3761.76|3776.12|3776.12|3760.49|3760.49|0
1700144400000|2023-11-16 14:20:00|3763.03|3763.03|3761.76|3761.76|3764.3|3764.3|3761.76|3761.76|0
1700144700000|2023-11-16 14:25:00|3760.49|3760.49|3756.57|3756.57|3760.49|3760.49|3752.46|3752.46|0
1700145000000|2023-11-16 14:30:00|3757.85|3757.85|3770.14|3770.14|3770.14|3770.14|3754.98|3754.98|0
1700145300000|2023-11-16 14:35:00|3770.44|3770.44|3767.53|3767.53|3770.44|3770.44|3765.35|3765.35|0
1700145600000|2023-11-16 14:40:00|3768.8|3768.8|3769.1|3769.1|3771.84|3771.84|3765.28|3765.28|0
1700145900000|2023-11-16 14:45:00|3770.37|3770.37|3767.66|3767.66|3770.37|3770.37|3765.18|3765.18|0
1700146200000|2023-11-16 14:50:00|3767.56|3767.56|3766.09|3766.09|3769.13|3769.13|3766.09|3766.09|0
1700146500000|2023-11-16 14:55:00|3767.36|3767.36|3775.97|3775.97|3775.97|3775.97|3767.36|3767.36|0
1700146800000|2023-11-16 15:00:00|3774.7|3774.7|3765.67|3765.67|3774.7|3774.7|3765.21|3765.21|0
1700147100000|2023-11-16 15:05:00|3766.94|3766.94|3766.74|3766.74|3770.95|3770.95|3763.9|3763.9|0
1700147400000|2023-11-16 15:10:00|3766.55|3766.55|3766.02|3766.02|3767.92|3767.92|3766.02|3766.02|0
1700147700000|2023-11-16 15:15:00|3764.74|3764.74|3757.77|3757.77|3767.67|3767.67|3757.77|3757.77|0
1700148000000|2023-11-16 15:20:00|3759.04|3759.04|3762.66|3762.66|3765.3|3765.3|3758.94|3758.94|0
1700148300000|2023-11-16 15:25:00|3762.56|3762.56|3765.8|3765.8|3766.09|3766.09|3761.49|3761.49|0
1700148600000|2023-11-16 15:30:00|3767.07|3767.07|3766.24|3766.24|3772.9|3772.9|3766.24|3766.24|0
1700148900000|2023-11-16 15:35:00|3767.51|3767.51|3765.95|3765.95|3767.81|3767.81|3764.87|3764.87|0
1700149200000|2023-11-16 15:40:00|3766.14|3766.14|3760.05|3760.05|3767.42|3767.42|3760.05|3760.05|0
1700149500000|2023-11-16 15:45:00|3760.54|3760.54|3763.15|3763.15|3765.6|3765.6|3760.54|3760.54|0
1700149800000|2023-11-16 15:50:00|3763.35|3763.35|3764.52|3764.52|3766.09|3766.09|3762.18|3762.18|0
1700150100000|2023-11-16 15:55:00|3765.8|3765.8|3763.25|3763.25|3765.8|3765.8|3763.25|3763.25|0
1700150400000|2023-11-16 16:00:00|3760.71|3760.71|3760.71|3760.71|3763.25|3763.25|3760.22|3760.22|0
1700150700000|2023-11-16 16:05:00|3760.61|3760.61|3759.14|3759.14|3760.61|3760.61|3756.89|3756.89|0
1700151000000|2023-11-16 16:10:00|3760.41|3760.41|3757.77|3757.77|3760.41|3760.41|3755.13|3755.13|0
1700151300000|2023-11-16 16:15:00|3759.04|3759.04|3755.75|3755.75|3759.04|3759.04|3755.06|3755.06|0
1700151600000|2023-11-16 16:20:00|3754.48|3754.48|3753.01|3753.01|3754.48|3754.48|3750.46|3750.46|0
1700151900000|2023-11-16 16:25:00|3754.28|3754.28|3749.97|3749.97|3754.28|3754.28|3749.97|3749.97|0
1700208900000|2023-11-17 08:15:00|3778.72|3778.72|3776.22|3776.22|3778.72|3778.72|3775.88|3775.88|0
1700209200000|2023-11-17 08:20:00|3777.49|3777.49|3784.72|3784.72|3786.35|3786.35|3772.4|3772.4|0
1700209500000|2023-11-17 08:25:00|3783.45|3783.45|3791|3791|3791|3791|3783.45|3783.45|0
1700209800000|2023-11-17 08:30:00|3790.8|3790.8|3791.68|3791.68|3792.95|3792.95|3790.41|3790.41|0
1700210100000|2023-11-17 08:35:00|3790.41|3790.41|3787.76|3787.76|3791.58|3791.58|3787.76|3787.76|0
1700210400000|2023-11-17 08:40:00|3789.03|3789.03|3794.15|3794.15|3794.32|3794.32|3788.45|3788.45|0
1700210700000|2023-11-17 08:45:00|3796.7|3796.7|3785.26|3785.26|3796.7|3796.7|3784.72|3784.72|0
1700211000000|2023-11-17 08:50:00|3786.53|3786.53|3786.07|3786.07|3786.53|3786.53|3784.8|3784.8|0
1700211300000|2023-11-17 08:55:00|3787.34|3787.34|3789.89|3789.89|3789.89|3789.89|3787.34|3787.34|0
1700211600000|2023-11-17 09:00:00|3788.62|3788.62|3791.26|3791.26|3791.26|3791.26|3788.62|3788.62|0
1700211900000|2023-11-17 09:05:00|3792.53|3792.53|3792.53|3792.53|3792.7|3792.7|3792.53|3792.53|0
1700212200000|2023-11-17 09:10:00|3795.07|3795.07|3796.35|3796.35|3796.35|3796.35|3795.07|3795.07|0
1700212500000|2023-11-17 09:15:00|3797.62|3797.62|3798.4|3798.4|3801.43|3801.43|3797.32|3797.32|0
1700212800000|2023-11-17 09:20:00|3797.13|3797.13|3793.31|3793.31|3797.13|3797.13|3793.31|3793.31|0
1700213100000|2023-11-17 09:25:00|3794.58|3794.58|3795.86|3795.86|3795.86|3795.86|3794.58|3794.58|0
1700213400000|2023-11-17 09:30:00|3798.4|3798.4|3798.86|3798.86|3800.33|3800.33|3798.4|3798.4|0
1700213700000|2023-11-17 09:35:00|3801.4|3801.4|3806.2|3806.2|3806.2|3806.2|3799.84|3799.84|0
1700214000000|2023-11-17 09:40:00|3804.93|3804.93|3806.11|3806.11|3807.57|3807.57|3804.93|3804.93|0
1700214300000|2023-11-17 09:45:00|3804.84|3804.84|3805.92|3805.92|3806.11|3806.11|3804.84|3804.84|0
1700214600000|2023-11-17 09:50:00|3804.64|3804.64|3802.3|3802.3|3804.84|3804.84|3802.3|3802.3|0
1700214900000|2023-11-17 09:55:00|3801.03|3801.03|3802|3802|3802.3|3802.3|3800.73|3800.73|0
1700215200000|2023-11-17 10:00:00|3803.27|3803.27|3804.84|3804.84|3806.38|3806.38|3803.27|3803.27|0
1700215500000|2023-11-17 10:05:00|3806.11|3806.11|3811.03|3811.03|3811.2|3811.2|3806.11|3806.11|0
1700215800000|2023-11-17 10:10:00|3811.33|3811.33|3811.13|3811.13|3811.33|3811.33|3811.13|3811.13|0
1700216100000|2023-11-17 10:15:00|3807.32|3807.32|3803.11|3803.11|3810.94|3810.94|3803.01|3803.01|0
1700216700000|2023-11-17 10:25:00|3803.29|3803.29|3804.37|3804.37|3804.86|3804.86|3800.75|3800.75|0
1700217000000|2023-11-17 10:30:00|3805.64|3805.64|3803.09|3803.09|3806.91|3806.91|3803.09|3803.09|0
1700217300000|2023-11-17 10:35:00|3801.82|3801.82|3798.5|3798.5|3801.82|3801.82|3797.23|3797.23|0
1700217600000|2023-11-17 10:40:00|3799.77|3799.77|3799.94|3799.94|3799.94|3799.94|3799.77|3799.77|0
1700217900000|2023-11-17 10:45:00|3801.21|3801.21|3804.25|3804.25|3805.03|3805.03|3801.21|3801.21|0
1700218200000|2023-11-17 10:50:00|3804.35|3804.35|3804.87|3804.87|3806.34|3806.34|3804.35|3804.35|0
1700218500000|2023-11-17 10:55:00|3805.16|3805.16|3807.03|3807.03|3807.32|3807.32|3805.16|3805.16|0
1700218800000|2023-11-17 11:00:00|3804.48|3804.48|3802.82|3802.82|3805.37|3805.37|3801.55|3801.55|0
1700219100000|2023-11-17 11:05:00|3803.12|3803.12|3802.92|3802.92|3804.69|3804.69|3801.94|3801.94|0
1700219400000|2023-11-17 11:10:00|3801.65|3801.65|3801.55|3801.55|3807.13|3807.13|3801.55|3801.55|0
1700219700000|2023-11-17 11:15:00|3802.82|3802.82|3800.96|3800.96|3803.7|3803.7|3800.96|3800.96|0
1700220000000|2023-11-17 11:20:00|3800.47|3800.47|3800.47|3800.47|3800.47|3800.47|3800.47|3800.47|0
1700220300000|2023-11-17 11:25:00|3801.74|3801.74|3801.94|3801.94|3803.41|3803.41|3801.64|3801.64|0
1700220600000|2023-11-17 11:30:00|3801.84|3801.84|3800.57|3800.57|3803.11|3803.11|3798.8|3798.8|0
1700220900000|2023-11-17 11:35:00|3801.11|3801.11|3801.11|3801.11|3801.11|3801.11|3801.11|3801.11|0
1700221200000|2023-11-17 11:40:00|3799.84|3799.84|3797.66|3797.66|3800.57|3800.57|3797.66|3797.66|0
1700221500000|2023-11-17 11:45:00|3798.94|3798.94|3801.09|3801.09|3801.09|3801.09|3797.66|3797.66|0
1700221800000|2023-11-17 11:50:00|3799.81|3799.81|3798.71|3798.71|3801.27|3801.27|3798.53|3798.53|0
1700222100000|2023-11-17 11:55:00|3798.51|3798.51|3798.43|3798.43|3798.61|3798.61|3797.34|3797.34|0
1700222400000|2023-11-17 12:00:00|3798.25|3798.25|3795.98|3795.98|3798.43|3798.43|3794.71|3794.71|0
1700222700000|2023-11-17 12:05:00|3797.26|3797.26|3797.26|3797.26|3799.8|3799.8|3795.98|3795.98|0
1700223000000|2023-11-17 12:10:00|3795.98|3795.98|3792.17|3792.17|3795.98|3795.98|3792.17|3792.17|0
1700223300000|2023-11-17 12:15:00|3793.44|3793.44|3793.01|3793.01|3793.73|3793.73|3793.01|3793.01|0
1700223600000|2023-11-17 12:20:00|3791.73|3791.73|3791.83|3791.83|3791.93|3791.93|3790.46|3790.46|0
1700223900000|2023-11-17 12:25:00|3793.1|3793.1|3795.16|3795.16|3795.65|3795.65|3793.1|3793.1|0
1700224200000|2023-11-17 12:30:00|3793.88|3793.88|3795.16|3795.16|3795.16|3795.16|3793.88|3793.88|0
1700224500000|2023-11-17 12:35:00|3793.88|3793.88|3791.34|3791.34|3793.88|3793.88|3791.34|3791.34|0
1700224800000|2023-11-17 12:40:00|3792.61|3792.61|3789.77|3789.77|3793.88|3793.88|3789.77|3789.77|0
1700225100000|2023-11-17 12:45:00|3788.5|3788.5|3787.23|3787.23|3788.5|3788.5|3787.23|3787.23|0
1700225400000|2023-11-17 12:50:00|3788.5|3788.5|3793.1|3793.1|3793.1|3793.1|3788.5|3788.5|0
1700225700000|2023-11-17 12:55:00|3791.83|3791.83|3790.36|3790.36|3793.1|3793.1|3790.36|3790.36|0
1700226000000|2023-11-17 13:00:00|3791.63|3791.63|3790.75|3790.75|3792.02|3792.02|3789.48|3789.48|0
1700226300000|2023-11-17 13:05:00|3790.85|3790.85|3790.85|3790.85|3790.85|3790.85|3790.85|3790.85|0
1700226600000|2023-11-17 13:10:00|3792.12|3792.12|3792.42|3792.42|3792.42|3792.42|3792.12|3792.12|0
1700226900000|2023-11-17 13:15:00|3792.22|3792.22|3792.22|3792.22|3792.22|3792.22|3792.22|3792.22|0
1700227200000|2023-11-17 13:20:00|3793.49|3793.49|3793.31|3793.31|3793.49|3793.49|3792.22|3792.22|0
1700227500000|2023-11-17 13:25:00|3792.04|3792.04|3794|3794|3794|3794|3792.04|3792.04|0
1700227800000|2023-11-17 13:30:00|3795.27|3795.27|3795.37|3795.37|3796.54|3796.54|3794|3794|0
1700228100000|2023-11-17 13:35:00|3794.1|3794.1|3792.73|3792.73|3794.1|3794.1|3792.53|3792.53|0
1700228400000|2023-11-17 13:40:00|3791.45|3791.45|3790.18|3790.18|3791.45|3791.45|3790.18|3790.18|0
1700228700000|2023-11-17 13:45:00|3788.91|3788.91|3791.45|3791.45|3791.45|3791.45|3788.91|3788.91|0
1700229000000|2023-11-17 13:50:00|3791.85|3791.85|3790.48|3790.48|3791.85|3791.85|3790.48|3790.48|0
1700229300000|2023-11-17 13:55:00|3789.2|3789.2|3794.39|3794.39|3794.39|3794.39|3788.91|3788.91|0
1700229600000|2023-11-17 14:00:00|3793.12|3793.12|3794.56|3794.56|3797.1|3797.1|3793.12|3793.12|0
1700229900000|2023-11-17 14:05:00|3794.66|3794.66|3797.2|3797.2|3797.2|3797.2|3793.38|3793.38|0
1700230200000|2023-11-17 14:10:00|3795.93|3795.93|3799.74|3799.74|3799.74|3799.74|3795.93|3795.93|0
1700230500000|2023-11-17 14:15:00|3799.64|3799.64|3798.64|3798.64|3799.91|3799.91|3798.64|3798.64|0
1700230800000|2023-11-17 14:20:00|3799.91|3799.91|3798.74|3798.74|3799.91|3799.91|3798.64|3798.64|0
1700231100000|2023-11-17 14:25:00|3800.01|3800.01|3798.74|3798.74|3800.01|3800.01|3798.74|3798.74|0
1700231400000|2023-11-17 14:30:00|3800.01|3800.01|3803.5|3803.5|3806.54|3806.54|3800.01|3800.01|0
1700231700000|2023-11-17 14:35:00|3802.23|3802.23|3794.79|3794.79|3802.23|3802.23|3792.25|3792.25|0
1700232000000|2023-11-17 14:40:00|3793.52|3793.52|3785.1|3785.1|3793.52|3793.52|3783.83|3783.83|0
1700232300000|2023-11-17 14:45:00|3786.38|3786.38|3787.16|3787.16|3790.39|3790.39|3785.3|3785.3|0
1700232600000|2023-11-17 14:50:00|3788.43|3788.43|3783.04|3783.04|3792.05|3792.05|3783.04|3783.04|0
1700232900000|2023-11-17 14:55:00|3781.77|3781.77|3790.69|3790.69|3790.69|3790.69|3780.5|3780.5|0
1700233200000|2023-11-17 15:00:00|3788.15|3788.15|3786.97|3786.97|3789.42|3789.42|3785.7|3785.7|0
1700233500000|2023-11-17 15:05:00|3785.7|3785.7|3789.65|3789.65|3791.38|3791.38|3785.7|3785.7|0
1700233800000|2023-11-17 15:10:00|3790.92|3790.92|3794.54|3794.54|3794.73|3794.73|3790.92|3790.92|0
1700234100000|2023-11-17 15:15:00|3794.64|3794.64|3792.79|3792.79|3797.18|3797.18|3792.79|3792.79|0
1700234400000|2023-11-17 15:20:00|3791.52|3791.52|3786.25|3786.25|3791.52|3791.52|3784.68|3784.68|0
1700234700000|2023-11-17 15:25:00|3787.52|3787.52|3780.99|3780.99|3787.52|3787.52|3779.72|3779.72|0
1700235000000|2023-11-17 15:30:00|3779.72|3779.72|3780.99|3780.99|3782.26|3782.26|3779.52|3779.52|0
1700235300000|2023-11-17 15:35:00|3782.26|3782.26|3779.62|3779.62|3782.26|3782.26|3779.62|3779.62|0
1700235600000|2023-11-17 15:40:00|3778.35|3778.35|3774.83|3774.83|3781.29|3781.29|3774.83|3774.83|0
1700235900000|2023-11-17 15:45:00|3776.1|3776.1|3776.1|3776.1|3776.1|3776.1|3772.28|3772.28|0
1700236200000|2023-11-17 15:50:00|3776.46|3776.46|3775.28|3775.28|3776.83|3776.83|3772.83|3772.83|0
1700236500000|2023-11-17 15:55:00|3775.47|3775.47|3781.05|3781.05|3781.05|3781.05|3773.42|3773.42|0
1700236800000|2023-11-17 16:00:00|3780.95|3780.95|3778.03|3778.03|3782.23|3782.23|3778.03|3778.03|0
1700237100000|2023-11-17 16:05:00|3777.83|3777.83|3779.99|3779.99|3779.99|3779.99|3772.55|3772.55|0
1700237400000|2023-11-17 16:10:00|3778.71|3778.71|3784.59|3784.59|3787.13|3787.13|3778.71|3778.71|0
1700237700000|2023-11-17 16:15:00|3784.75|3784.75|3784.87|3784.87|3786.03|3786.03|3784.57|3784.57|0
1700238000000|2023-11-17 16:20:00|3785.16|3785.16|3789.54|3789.54|3789.54|3789.54|3785.16|3785.16|0
1700238300000|2023-11-17 16:25:00|3789.34|3789.34|3789.54|3789.54|3789.74|3789.74|3788.07|3788.07|0
1700468100000|2023-11-20 08:15:00|3357.77|3357.77|3333.45|3333.45|3357.77|3357.77|3320.25|3320.25|0
1700468400000|2023-11-20 08:20:00|3334.73|3334.73|3320.57|3320.57|3341.09|3341.09|3318.02|3318.02|0
1700468700000|2023-11-20 08:25:00|3318.02|3318.02|3289.06|3289.06|3318.02|3318.02|3283.05|3283.05|0
1700469000000|2023-11-20 08:30:00|3287.79|3287.79|3339.13|3339.13|3339.13|3339.13|3287.79|3287.79|0
1700469300000|2023-11-20 08:35:00|3341.68|3341.68|3380.7|3380.7|3384.51|3384.51|3341.68|3341.68|0
1700469600000|2023-11-20 08:40:00|3381.33|3381.33|3395.15|3395.15|3402.14|3402.14|3377.52|3377.52|0
1700469900000|2023-11-20 08:45:00|3393.24|3393.24|3411.39|3411.39|3411.39|3411.39|3389.42|3389.42|0
1700470200000|2023-11-20 08:50:00|3405.03|3405.03|3373.4|3373.4|3405.03|3405.03|3364.96|3364.96|0
1700470500000|2023-11-20 08:55:00|3372.76|3372.76|3369.9|3369.9|3372.93|3372.93|3355.59|3355.59|0
1700470800000|2023-11-20 09:00:00|3369.27|3369.27|3393.71|3393.71|3393.87|3393.87|3364.62|3364.62|0
1700471100000|2023-11-20 09:05:00|3394.98|3394.98|3409.17|3409.17|3412.88|3412.88|3389.26|3389.26|0
1700471400000|2023-11-20 09:10:00|3409.8|3409.8|3430.89|3430.89|3433.43|3433.43|3407.26|3407.26|0
1700471700000|2023-11-20 09:15:00|3432.8|3432.8|3470.46|3470.46|3476.82|3476.82|3432.8|3432.8|0
1700472000000|2023-11-20 09:20:00|3469.83|3469.83|3466.81|3466.81|3472.37|3472.37|3460.92|3460.92|0
1700472300000|2023-11-20 09:25:00|3466.18|3466.18|3452.46|3452.46|3466.81|3466.81|3445.66|3445.66|0
1700472600000|2023-11-20 09:30:00|3451.19|3451.19|3486.8|3486.8|3486.8|3486.8|3449.92|3449.92|0
1700472900000|2023-11-20 09:35:00|3482.99|3482.99|3487.98|3487.98|3494.34|3494.34|3479.81|3479.81|0
1700473200000|2023-11-20 09:40:00|3490.52|3490.52|3487.78|3487.78|3498.15|3498.15|3485.43|3485.43|0
1700473500000|2023-11-20 09:45:00|3490.96|3490.96|3483.53|3483.53|3494.14|3494.14|3482.89|3482.89|0
1700473800000|2023-11-20 09:50:00|3485.43|3485.43|3471.03|3471.03|3498.15|3498.15|3470.39|3470.39|0
1700474100000|2023-11-20 09:55:00|3468.49|3468.49|3465.72|3465.72|3473.62|3473.62|3464.45|3464.45|0
1700474400000|2023-11-20 10:00:00|3470.81|3470.81|3479.57|3479.57|3480.84|3480.84|3462.54|3462.54|0
1700474700000|2023-11-20 10:05:00|3477.66|3477.66|3471.3|3471.3|3477.66|3477.66|3468.76|3468.76|0
1700475000000|2023-11-20 10:10:00|3469.39|3469.39|3479.57|3479.57|3481.77|3481.77|3467.49|3467.49|0
1700475300000|2023-11-20 10:15:00|3478.93|3478.93|3457.41|3457.41|3478.93|3478.93|3452.96|3452.96|0
1700475600000|2023-11-20 10:20:00|3452.32|3452.32|3455.05|3455.05|3455.05|3455.05|3439.78|3439.78|0
1700475900000|2023-11-20 10:25:00|3460.77|3460.77|3465.3|3465.3|3467.21|3467.21|3458.5|3458.5|0
1700476200000|2023-11-20 10:30:00|3460.21|3460.21|3439.9|3439.9|3460.21|3460.21|3439.9|3439.9|0
1700476500000|2023-11-20 10:35:00|3436.72|3436.72|3405.86|3405.86|3436.72|3436.72|3399.84|3399.84|0
1700476800000|2023-11-20 10:40:00|3404.58|3404.58|3389.56|3389.56|3405.86|3405.86|3387.66|3387.66|0
1700477100000|2023-11-20 10:45:00|3389.76|3389.76|3396.02|3396.02|3396.76|3396.76|3380.86|3380.86|0
1700477400000|2023-11-20 10:50:00|3395.39|3395.39|3402.97|3402.97|3411.24|3411.24|3395.39|3395.39|0
1700477700000|2023-11-20 10:55:00|3404.24|3404.24|3394.34|3394.34|3404.24|3404.24|3394.34|3394.34|0
1700478000000|2023-11-20 11:00:00|3393.07|3393.07|3394.34|3394.34|3396.25|3396.25|3382.26|3382.26|0
1700478300000|2023-11-20 11:05:00|3394.54|3394.54|3386.9|3386.9|3398.31|3398.31|3382.45|3382.45|0
1700478600000|2023-11-20 11:10:00|3385.63|3385.63|3395.27|3395.27|3395.27|3395.27|3382.45|3382.45|0
1700478900000|2023-11-20 11:15:00|3392.73|3392.73|3399.56|3399.56|3401.46|3401.46|3390.45|3390.45|0
1700479200000|2023-11-20 11:20:00|3399.36|3399.36|3399.36|3399.36|3399.36|3399.36|3387.28|3387.28|0
1700479500000|2023-11-20 11:25:00|3398.72|3398.72|3381.5|3381.5|3398.72|3398.72|3381.5|3381.5|0
1700479800000|2023-11-20 11:30:00|3377.05|3377.05|3384.88|3384.88|3387.42|3387.42|3372.6|3372.6|0
1700480100000|2023-11-20 11:35:00|3384.24|3384.24|3380.96|3380.96|3386.69|3386.69|3375.24|3375.24|0
1700480400000|2023-11-20 11:40:00|3380.33|3380.33|3380.33|3380.33|3381.6|3381.6|3379.05|3379.05|0
1700480700000|2023-11-20 11:45:00|3382.23|3382.23|3387.32|3387.32|3390.5|3390.5|3382.23|3382.23|0
1700481000000|2023-11-20 11:50:00|3386.69|3386.69|3383.31|3383.31|3387.32|3387.32|3382.67|3382.67|0
1700481300000|2023-11-20 11:55:00|3383.94|3383.94|3379.69|3379.69|3386.49|3386.49|3379.69|3379.69|0
1700481600000|2023-11-20 12:00:00|3377.78|3377.78|3387.39|3387.39|3389.93|3389.93|3377.78|3377.78|0
1700481900000|2023-11-20 12:05:00|3389.3|3389.3|3395.58|3395.58|3395.58|3395.58|3385.48|3385.48|0
1700482200000|2023-11-20 12:10:00|3396.22|3396.22|3399.94|3399.94|3405.12|3405.12|3393.68|3393.68|0
1700482500000|2023-11-20 12:15:00|3398.67|3398.67|3396.91|3396.91|3404.44|3404.44|3396.81|3396.81|0
1700482800000|2023-11-20 12:20:00|3397.54|3397.54|3393.19|3393.19|3400.19|3400.19|3391.28|3391.28|0
1700483100000|2023-11-20 12:25:00|3390.65|3390.65|3389.37|3389.37|3394.46|3394.46|3386.19|3386.19|0
1700483400000|2023-11-20 12:30:00|3389.08|3389.08|3389.62|3389.62|3396.07|3396.07|3385.26|3385.26|0
1700483700000|2023-11-20 12:35:00|3391.52|3391.52|3392.33|3392.33|3396.61|3396.61|3391.05|3391.05|0
1700484000000|2023-11-20 12:40:00|3391.05|3391.05|3393.5|3393.5|3393.5|3393.5|3390.42|3390.42|0
1700484300000|2023-11-20 12:45:00|3392.86|3392.86|3394.77|3394.77|3394.77|3394.77|3389.68|3389.68|0
1700484600000|2023-11-20 12:50:00|3396.04|3396.04|3390.32|3390.32|3401.77|3401.77|3387.78|3387.78|0
1700484900000|2023-11-20 12:55:00|3391.59|3391.59|3391.1|3391.1|3392.86|3392.86|3388.41|3388.41|0
1700485200000|2023-11-20 13:00:00|3391.2|3391.2|3389.73|3389.73|3391.64|3391.64|3389.73|3389.73|0
1700485500000|2023-11-20 13:05:00|3387.82|3387.82|3382.64|3382.64|3387.82|3387.82|3378.28|3378.28|0
1700485800000|2023-11-20 13:10:00|3382.93|3382.93|3389.78|3389.78|3390.42|3390.42|3382.79|3382.79|0
1700486100000|2023-11-20 13:15:00|3389.98|3389.98|3402.52|3402.52|3402.52|3402.52|3385.53|3385.53|0
1700486400000|2023-11-20 13:20:00|3401.88|3401.88|3407.6|3407.6|3411.42|3411.42|3396.79|3396.79|0
1700486700000|2023-11-20 13:25:00|3408.88|3408.88|3394.49|3394.49|3409.32|3409.32|3391.31|3391.31|0
1700487000000|2023-11-20 13:30:00|3393.86|3393.86|3397.67|3397.67|3399.58|3399.58|3393.22|3393.22|0
1700487300000|2023-11-20 13:35:00|3395.76|3395.76|3409.95|3409.95|3409.95|3409.95|3395.76|3395.76|0
1700487600000|2023-11-20 13:40:00|3407.41|3407.41|3406.14|3406.14|3407.41|3407.41|3398.5|3398.5|0
1700487900000|2023-11-20 13:45:00|3406.43|3406.43|3452.12|3452.12|3455.3|3455.3|3406.43|3406.43|0
1700488200000|2023-11-20 13:50:00|3449.58|3449.58|3431.58|3431.58|3449.58|3449.58|3428.4|3428.4|0
1700488500000|2023-11-20 13:55:00|3434.12|3434.12|3471.3|3471.3|3478.74|3478.74|3434.12|3434.12|0
1700488800000|2023-11-20 14:00:00|3470.03|3470.03|3470.13|3470.13|3483.48|3483.48|3458.68|3458.68|0
1700489100000|2023-11-20 14:05:00|3469.83|3469.83|3470.32|3470.32|3478.34|3478.34|3467.87|3467.87|0
1700489400000|2023-11-20 14:10:00|3470.95|3470.95|3489.4|3489.4|3489.4|3489.4|3465.23|3465.23|0
1700489700000|2023-11-20 14:15:00|3487.49|3487.49|3491.94|3491.94|3494.49|3494.49|3481.13|3481.13|0
1700490000000|2023-11-20 14:20:00|3485.58|3485.58|3477.51|3477.51|3494.34|3494.34|3473.3|3473.3|0
1700490300000|2023-11-20 14:25:00|3476.87|3476.87|3548.67|3548.67|3548.84|3548.84|3476.87|3476.87|0
1700490600000|2023-11-20 14:30:00|3548.48|3548.48|3489.13|3489.13|3548.48|3548.48|3478.71|3478.71|0
1700490900000|2023-11-20 14:35:00|3491.04|3491.04|3468.34|3468.34|3494.22|3494.22|3454.79|3454.79|0
1700491200000|2023-11-20 14:40:00|3468.24|3468.24|3468.78|3468.78|3483.41|3483.41|3463.16|3463.16|0
1700491500000|2023-11-20 14:45:00|3471.33|3471.33|3465.15|3465.15|3471.33|3471.33|3453.36|3453.36|0
1700491800000|2023-11-20 14:50:00|3464.51|3464.51|3479.24|3479.24|3479.97|3479.97|3464.51|3464.51|0
1700492100000|2023-11-20 14:55:00|3480.51|3480.51|3479.87|3479.87|3483.69|3483.69|3476.69|3476.69|0
1700492400000|2023-11-20 15:00:00|3480.51|3480.51|3478.22|3478.22|3482.32|3482.32|3477.23|3477.23|0
1700492700000|2023-11-20 15:05:00|3478.86|3478.86|3468.19|3468.19|3479.64|3479.64|3465.84|3465.84|0
1700493000000|2023-11-20 15:10:00|3463.1|3463.1|3454.34|3454.34|3468.97|3468.97|3449.89|3449.89|0
1700493300000|2023-11-20 15:15:00|3452.44|3452.44|3461.2|3461.2|3468.83|3468.83|3449.26|3449.26|0
1700493600000|2023-11-20 15:20:00|3460.56|3460.56|3464.42|3464.42|3464.42|3464.42|3447.84|3447.84|0
1700493900000|2023-11-20 15:25:00|3463.79|3463.79|3469.26|3469.26|3473.18|3473.18|3463.15|3463.15|0
1700494200000|2023-11-20 15:30:00|3468.62|3468.62|3465.8|3465.8|3471.07|3471.07|3465.16|3465.16|0
1700494500000|2023-11-20 15:35:00|3466.43|3466.43|3464.28|3464.28|3467.27|3467.27|3456.89|3456.89|0
1700494800000|2023-11-20 15:40:00|3464.38|3464.38|3466.58|3466.58|3468.2|3468.2|3463.11|3463.11|0
1700495100000|2023-11-20 15:45:00|3465.95|3465.95|3461.13|3461.13|3468.02|3468.02|3459.22|3459.22|0
1700495400000|2023-11-20 15:50:00|3461.76|3461.76|3460.16|3460.16|3461.76|3461.76|3459.12|3459.12|0
1700495700000|2023-11-20 15:55:00|3459.52|3459.52|3456.24|3456.24|3460.3|3460.3|3456.24|3456.24|0
1700496000000|2023-11-20 16:00:00|3455.61|3455.61|3458.22|3458.22|3462.41|3462.41|3453.7|3453.7|0
1700496300000|2023-11-20 16:05:00|3458.85|3458.85|3457.03|3457.03|3458.85|3458.85|3454.94|3454.94|0
1700496600000|2023-11-20 16:10:00|3457.67|3457.67|3451.96|3451.96|3457.67|3457.67|3448.96|3448.96|0
1700496900000|2023-11-20 16:15:00|3452.59|3452.59|3451.32|3451.32|3453.23|3453.23|3448.14|3448.14|0
1700497200000|2023-11-20 16:20:00|3451.52|3451.52|3451.7|3451.7|3455.52|3455.52|3449.79|3449.79|0
1700497500000|2023-11-20 16:25:00|3452.09|3452.09|3454.83|3454.83|3454.83|3454.83|3449.45|3449.45|0
1700554500000|2023-11-21 08:15:00|3487.01|3487.01|3464.65|3464.65|3487.34|3487.34|3464.65|3464.65|0
1700554800000|2023-11-21 08:20:00|3463.38|3463.38|3467.2|3467.2|3467.2|3467.2|3459.56|3459.56|0
1700555100000|2023-11-21 08:25:00|3469.74|3469.74|3461.06|3461.06|3469.74|3469.74|3459.15|3459.15|0
1700555400000|2023-11-21 08:30:00|3462.97|3462.97|3460.43|3460.43|3470.6|3470.6|3460.43|3460.43|0
1700555700000|2023-11-21 08:35:00|3457.25|3457.25|3458.97|3458.97|3460.24|3460.24|3454.51|3454.51|0
1700556000000|2023-11-21 08:40:00|3457.69|3457.69|3464.69|3464.69|3465.33|3465.33|3455.15|3455.15|0
1700556300000|2023-11-21 08:45:00|3465.33|3465.33|3459.24|3459.24|3465.33|3465.33|3449.06|3449.06|0
1700556600000|2023-11-21 08:50:00|3459.87|3459.87|3464.23|3464.23|3465.26|3465.26|3459.87|3459.87|0
1700556900000|2023-11-21 08:55:00|3462.96|3462.96|3462.12|3462.12|3464.67|3464.67|3462.02|3462.02|0
1700557200000|2023-11-21 09:00:00|3462.76|3462.76|3458.01|3458.01|3463.39|3463.39|3454.2|3454.2|0
1700557500000|2023-11-21 09:05:00|3455.47|3455.47|3455.98|3455.98|3456.62|3456.62|3451.46|3451.46|0
1700557800000|2023-11-21 09:10:00|3454.71|3454.71|3457.87|3457.87|3458.58|3458.58|3454.71|3454.71|0
1700558100000|2023-11-21 09:15:00|3460.42|3460.42|3464.33|3464.33|3466.24|3466.24|3460.42|3460.42|0
1700558400000|2023-11-21 09:20:00|3463.7|3463.7|3458.56|3458.56|3464.97|3464.97|3457.92|3457.92|0
1700558700000|2023-11-21 09:25:00|3457.92|3457.92|3455.21|3455.21|3457.92|3457.92|3454.1|3454.1|0
1700559000000|2023-11-21 09:30:00|3453.94|3453.94|3452.03|3452.03|3453.94|3453.94|3448.21|3448.21|0
1700559300000|2023-11-21 09:35:00|3450.76|3450.76|3450.71|3450.71|3453.61|3453.61|3450.52|3450.52|0
1700559600000|2023-11-21 09:40:00|3449.44|3449.44|3454.04|3454.04|3454.68|3454.68|3448.65|3448.65|0
1700559900000|2023-11-21 09:45:00|3452.77|3452.77|3449.2|3449.2|3455.95|3455.95|3448.17|3448.17|0
1700560200000|2023-11-21 09:50:00|3449.84|3449.84|3447.93|3447.93|3449.84|3449.84|3445.38|3445.38|0
1700560500000|2023-11-21 09:55:00|3451.11|3451.11|3449.2|3449.2|3451.11|3451.11|3449.2|3449.2|0
1700560800000|2023-11-21 10:00:00|3449|3449|3448.9|3448.9|3450.67|3450.67|3448.76|3448.76|0
1700561100000|2023-11-21 10:05:00|3450.18|3450.18|3449.24|3449.24|3450.81|3450.81|3449.24|3449.24|0
1700561400000|2023-11-21 10:10:00|3449.87|3449.87|3449.87|3449.87|3451.15|3451.15|3449.24|3449.24|0
1700561700000|2023-11-21 10:15:00|3449.24|3449.24|3449.87|3449.87|3450.51|3450.51|3448.6|3448.6|0
1700562000000|2023-11-21 10:20:00|3450.56|3450.56|3449.08|3449.08|3450.56|3450.56|3449.08|3449.08|0
1700562300000|2023-11-21 10:25:00|3448.9|3448.9|3448.76|3448.76|3450.03|3450.03|3448.76|3448.76|0
1700562600000|2023-11-21 10:30:00|3449.39|3449.39|3448.46|3448.46|3450.03|3450.03|3448.12|3448.12|0
1700562900000|2023-11-21 10:35:00|3448.77|3448.77|3447.67|3447.67|3449.23|3449.23|3447.43|3447.43|0
1700563200000|2023-11-21 10:40:00|3447.84|3447.84|3446.27|3446.27|3448.48|3448.48|3446.27|3446.27|0
1700563500000|2023-11-21 10:45:00|3446.91|3446.91|3447.39|3447.39|3448.48|3448.48|3444.66|3444.66|0
1700563800000|2023-11-21 10:50:00|3448.66|3448.66|3446.75|3446.75|3448.66|3448.66|3443.57|3443.57|0
1700564100000|2023-11-21 10:55:00|3447.39|3447.39|3447.29|3447.29|3448.76|3448.76|3447.29|3447.29|0
1700564400000|2023-11-21 11:00:00|3447.11|3447.11|3448.75|3448.75|3449.39|3449.39|3446.37|3446.37|0
1700564700000|2023-11-21 11:05:00|3449.39|3449.39|3449.09|3449.09|3449.39|3449.39|3447.82|3447.82|0
1700565000000|2023-11-21 11:10:00|3449.73|3449.73|3450.76|3450.76|3451|3451|3449.73|3449.73|0
1700565300000|2023-11-21 11:15:00|3451.39|3451.39|3452.33|3452.33|3452.97|3452.97|3451.06|3451.06|0
1700565600000|2023-11-21 11:20:00|3450.43|3450.43|3449.15|3449.15|3450.43|3450.43|3449.15|3449.15|0
1700565900000|2023-11-21 11:25:00|3448.52|3448.52|3449.79|3449.79|3452.33|3452.33|3447.25|3447.25|0
1700566200000|2023-11-21 11:30:00|3447.88|3447.88|3446.94|3446.94|3449.15|3449.15|3446.31|3446.31|0
1700566500000|2023-11-21 11:35:00|3448.21|3448.21|3445.75|3445.75|3448.21|3448.21|3444.84|3444.84|0
1700566800000|2023-11-21 11:40:00|3445.12|3445.12|3445.57|3445.57|3446.03|3446.03|3443.85|3443.85|0
1700567100000|2023-11-21 11:45:00|3445.39|3445.39|3447.04|3447.04|3448.31|3448.31|3444.5|3444.5|0
1700567400000|2023-11-21 11:50:00|3446.4|3446.4|3445.77|3445.77|3446.4|3446.4|3443.57|3443.57|0
1700567700000|2023-11-21 11:55:00|3446.4|3446.4|3446.13|3446.13|3446.77|3446.77|3445.5|3445.5|0
1700568000000|2023-11-21 12:00:00|3446.33|3446.33|3442.51|3442.51|3446.33|3446.33|3441.24|3441.24|0
1700568300000|2023-11-21 12:05:00|3441.24|3441.24|3437.8|3437.8|3441.88|3441.88|3437.8|3437.8|0
1700568600000|2023-11-21 12:10:00|3439.07|3439.07|3437.9|3437.9|3440.54|3440.54|3437.9|3437.9|0
1700568900000|2023-11-21 12:15:00|3437.99|3437.99|3442.56|3442.56|3443.38|3443.38|3437.99|3437.99|0
1700569200000|2023-11-21 12:20:00|3443.83|3443.83|3443.17|3443.17|3444.94|3444.94|3442.39|3442.39|0
1700569500000|2023-11-21 12:25:00|3444.44|3444.44|3445.88|3445.88|3445.88|3445.88|3443.33|3443.33|0
1700569800000|2023-11-21 12:30:00|3446.51|3446.51|3445.88|3445.88|3446.51|3446.51|3445.88|3445.88|0
1700570100000|2023-11-21 12:35:00|3445.19|3445.19|3441.27|3441.27|3445.19|3445.19|3441.17|3441.17|0
1700570400000|2023-11-21 12:40:00|3440.64|3440.64|3444.01|3444.01|3444.01|3444.01|3439.9|3439.9|0
1700570700000|2023-11-21 12:45:00|3443.38|3443.38|3442.83|3442.83|3443.46|3443.46|3442.74|3442.74|0
1700571000000|2023-11-21 12:50:00|3443.46|3443.46|3442.19|3442.19|3444.73|3444.73|3442.19|3442.19|0
1700571300000|2023-11-21 12:55:00|3443.46|3443.46|3441.36|3441.36|3446.01|3446.01|3441.26|3441.26|0
1700571600000|2023-11-21 13:00:00|3440.72|3440.72|3440.62|3440.62|3443.17|3443.17|3436.71|3436.71|0
1700571900000|2023-11-21 13:05:00|3442.53|3442.53|3443.26|3443.26|3443.9|3443.9|3441.89|3441.89|0
1700572200000|2023-11-21 13:10:00|3443.9|3443.9|3441.89|3441.89|3443.9|3443.9|3439.99|3439.99|0
1700572500000|2023-11-21 13:15:00|3441.26|3441.26|3441.11|3441.11|3441.55|3441.55|3439.65|3439.65|0
1700572800000|2023-11-21 13:20:00|3440.48|3440.48|3438.47|3438.47|3441.75|3441.75|3438.47|3438.47|0
1700573100000|2023-11-21 13:25:00|3439.11|3439.11|3440.1|3440.1|3440.38|3440.38|3437.74|3437.74|0
1700573400000|2023-11-21 13:30:00|3439.46|3439.46|3438.58|3438.58|3441.13|3441.13|3438.58|3438.58|0
1700573700000|2023-11-21 13:35:00|3437.31|3437.31|3436.68|3436.68|3437.31|3437.31|3436.68|3436.68|0
1700574000000|2023-11-21 13:40:00|3436.38|3436.38|3433.54|3433.54|3436.38|3436.38|3433.1|3433.1|0
1700574300000|2023-11-21 13:45:00|3433.44|3433.44|3431.04|3431.04|3433.44|3433.44|3431.04|3431.04|0
1700574600000|2023-11-21 13:50:00|3430.4|3430.4|3428.86|3428.86|3430.4|3430.4|3426.83|3426.83|0
1700574900000|2023-11-21 13:55:00|3428.76|3428.76|3429.3|3429.3|3429.3|3429.3|3427.39|3427.39|0
1700575200000|2023-11-21 14:00:00|3428.66|3428.66|3433.05|3433.05|3434.32|3434.32|3426.57|3426.57|0
1700575500000|2023-11-21 14:05:00|3431.78|3431.78|3433.69|3433.69|3434.32|3434.32|3431.78|3431.78|0
1700575800000|2023-11-21 14:10:00|3433.05|3433.05|3432.35|3432.35|3436.82|3436.82|3427.72|3427.72|0
1700576100000|2023-11-21 14:15:00|3433.63|3433.63|3444.82|3444.82|3447.81|3447.81|3432.99|3432.99|0
1700576400000|2023-11-21 14:20:00|3446.72|3446.72|3446.72|3446.72|3449.27|3449.27|3444.82|3444.82|0
1700576700000|2023-11-21 14:25:00|3446.53|3446.53|3445.28|3445.28|3457.83|3457.83|3445.28|3445.28|0
1700577000000|2023-11-21 14:30:00|3444.64|3444.64|3446.79|3446.79|3448.7|3448.7|3444.64|3444.64|0
1700577300000|2023-11-21 14:35:00|3446.16|3446.16|3450.07|3450.07|3451.34|3451.34|3445.52|3445.52|0
1700577600000|2023-11-21 14:40:00|3450.71|3450.71|3452.71|3452.71|3452.71|3452.71|3448.9|3448.9|0
1700577900000|2023-11-21 14:45:00|3452.08|3452.08|3447.62|3447.62|3452.08|3452.08|3447.62|3447.62|0
1700578200000|2023-11-21 14:50:00|3447.81|3447.81|3440.81|3440.81|3447.81|3447.81|3440.18|3440.18|0
1700578500000|2023-11-21 14:55:00|3443.99|3443.99|3447.81|3447.81|3447.81|3447.81|3443.99|3443.99|0
1700578800000|2023-11-21 15:00:00|3447.17|3447.17|3448|3448|3448.09|3448.09|3446.34|3446.34|0
1700579100000|2023-11-21 15:05:00|3447.9|3447.9|3448.86|3448.86|3451.03|3451.03|3447.59|3447.59|0
1700579400000|2023-11-21 15:10:00|3448.96|3448.96|3447.05|3447.05|3448.96|3448.96|3446.31|3446.31|0
1700579700000|2023-11-21 15:15:00|3448.96|3448.96|3448.76|3448.76|3449.59|3449.59|3448.12|3448.12|0
1700580000000|2023-11-21 15:20:00|3447.49|3447.49|3444.9|3444.9|3448.12|3448.12|3444.7|3444.7|0
1700580300000|2023-11-21 15:25:00|3444.8|3444.8|3446.27|3446.27|3446.27|3446.27|3443.09|3443.09|0
1700580600000|2023-11-21 15:30:00|3446.37|3446.37|3443.53|3443.53|3446.37|3446.37|3440.98|3440.98|0
1700580900000|2023-11-21 15:35:00|3444.16|3444.16|3445.72|3445.72|3448.18|3448.18|3444.16|3444.16|0
1700581200000|2023-11-21 15:40:00|3445.62|3445.62|3449.73|3449.73|3449.73|3449.73|3444.98|3444.98|0
1700581500000|2023-11-21 15:45:00|3449.09|3449.09|3450.27|3450.27|3450.36|3450.36|3449.09|3449.09|0
1700581800000|2023-11-21 15:50:00|3449.63|3449.63|3450.51|3450.51|3451.24|3451.24|3449.14|3449.14|0
1700582100000|2023-11-21 15:55:00|3451.14|3451.14|3453.69|3453.69|3454.23|3454.23|3449.87|3449.87|0
1700582400000|2023-11-21 16:00:00|3453.05|3453.05|3452.42|3452.42|3453.05|3453.05|3449.68|3449.68|0
1700582700000|2023-11-21 16:05:00|3452.12|3452.12|3450.19|3450.19|3452.86|3452.86|3450.19|3450.19|0
1700583000000|2023-11-21 16:10:00|3450.39|3450.39|3450.11|3450.11|3453.19|3453.19|3449.91|3449.91|0
1700583300000|2023-11-21 16:15:00|3450.01|3450.01|3452.82|3452.82|3454.19|3454.19|3449.91|3449.91|0
1700583600000|2023-11-21 16:20:00|3452.18|3452.18|3452.61|3452.61|3453.62|3453.62|3452.18|3452.18|0
1700583900000|2023-11-21 16:25:00|3453.24|3453.24|3455.46|3455.46|3455.46|3455.46|3453.06|3453.06|0
1700640900000|2023-11-22 08:15:00|3480.28|3480.28|3466.28|3466.28|3480.91|3480.91|3465.65|3465.65|0
1700641200000|2023-11-22 08:20:00|3465.01|3465.01|3463.57|3463.57|3468.83|3468.83|3463.1|3463.1|0
1700641500000|2023-11-22 08:25:00|3462.94|3462.94|3466.75|3466.75|3466.75|3466.75|3462.94|3462.94|0
1700641800000|2023-11-22 08:30:00|3467.39|3467.39|3469.73|3469.73|3478.2|3478.2|3467.39|3467.39|0
1700642100000|2023-11-22 08:35:00|3465.92|3465.92|3469.91|3469.91|3473.09|3473.09|3464.64|3464.64|0
1700642400000|2023-11-22 08:40:00|3465.46|3465.46|3468.01|3468.01|3468.64|3468.64|3465.46|3465.46|0
1700642700000|2023-11-22 08:45:00|3468.17|3468.17|3467.64|3467.64|3468.91|3468.91|3467.01|3467.01|0
1700643000000|2023-11-22 08:50:00|3467.05|3467.05|3465.14|3465.14|3467.05|3467.05|3462.6|3462.6|0
1700643300000|2023-11-22 08:55:00|3462.6|3462.6|3465.93|3465.93|3465.93|3465.93|3462.11|3462.11|0
1700643600000|2023-11-22 09:00:00|3467.2|3467.2|3467.2|3467.2|3468.47|3468.47|3464.65|3464.65|0
1700643900000|2023-11-22 09:05:00|3471.01|3471.01|3471.01|3471.01|3472.28|3472.28|3466.56|3466.56|0
1700644200000|2023-11-22 09:10:00|3469.74|3469.74|3465.07|3465.07|3472.09|3472.09|3465.07|3465.07|0
1700644500000|2023-11-22 09:15:00|3461.89|3461.89|3457.44|3457.44|3461.89|3461.89|3457.44|3457.44|0
1700644800000|2023-11-22 09:20:00|3456.16|3456.16|3460.18|3460.18|3462.09|3462.09|3456.16|3456.16|0
1700645100000|2023-11-22 09:25:00|3458.91|3458.91|3450.83|3450.83|3461.65|3461.65|3450.83|3450.83|0
1700645400000|2023-11-22 09:30:00|3452.11|3452.11|3442.71|3442.71|3452.11|3452.11|3442.71|3442.71|0
1700645700000|2023-11-22 09:35:00|3443.35|3443.35|3443.17|3443.17|3444.59|3444.59|3441.41|3441.41|0
1700646000000|2023-11-22 09:40:00|3443.8|3443.8|3443.56|3443.56|3443.9|3443.9|3439.45|3439.45|0
1700646300000|2023-11-22 09:45:00|3442.92|3442.92|3445.47|3445.47|3446.74|3446.74|3437.84|3437.84|0
1700646600000|2023-11-22 09:50:00|3444.2|3444.2|3441.17|3441.17|3444.93|3444.93|3441.17|3441.17|0
1700646900000|2023-11-22 09:55:00|3439.9|3439.9|3445.97|3445.97|3446.61|3446.61|3439.26|3439.26|0
1700647200000|2023-11-22 10:00:00|3446.61|3446.61|3450.97|3450.97|3450.97|3450.97|3446.61|3446.61|0
1700647500000|2023-11-22 10:05:00|3449.69|3449.69|3455.52|3455.52|3457.52|3457.52|3449.69|3449.69|0
1700647800000|2023-11-22 10:10:00|3454.24|3454.24|3454.24|3454.24|3454.24|3454.24|3453.61|3453.61|0
1700648100000|2023-11-22 10:15:00|3453.61|3453.61|3454.24|3454.24|3455.52|3455.52|3452.97|3452.97|0
1700648400000|2023-11-22 10:20:00|3452.97|3452.97|3452.97|3452.97|3454.24|3454.24|3452.34|3452.34|0
1700648700000|2023-11-22 10:25:00|3451.06|3451.06|3448.69|3448.69|3451.06|3451.06|3446.92|3446.92|0
1700649000000|2023-11-22 10:30:00|3448.05|3448.05|3444.23|3444.23|3448.05|3448.05|3442.96|3442.96|0
1700649300000|2023-11-22 10:35:00|3442.96|3442.96|3449.96|3449.96|3449.96|3449.96|3442.96|3442.96|0
1700649600000|2023-11-22 10:40:00|3451.23|3451.23|3451.87|3451.87|3452.5|3452.5|3449.96|3449.96|0
1700649900000|2023-11-22 10:45:00|3453.14|3453.14|3453.04|3453.04|3455.68|3455.68|3452.4|3452.4|0
1700650200000|2023-11-22 10:50:00|3451.77|3451.77|3454.36|3454.36|3454.36|3454.36|3451.77|3451.77|0
1700650500000|2023-11-22 10:55:00|3453.73|3453.73|3448.38|3448.38|3453.73|3453.73|3448.2|3448.2|0
1700650800000|2023-11-22 11:00:00|3449.65|3449.65|3447.7|3447.7|3449.65|3449.65|3445.64|3445.64|0
1700651100000|2023-11-22 11:05:00|3448|3448|3448.16|3448.16|3448.5|3448.5|3446.59|3446.59|0
1700651400000|2023-11-22 11:10:00|3446.26|3446.26|3444.25|3444.25|3446.26|3446.26|3443.71|3443.71|0
1700651700000|2023-11-22 11:15:00|3442.34|3442.34|3442.64|3442.64|3444.89|3444.89|3439.8|3439.8|0
1700652000000|2023-11-22 11:20:00|3442.82|3442.82|3443.32|3443.32|3444.59|3444.59|3439.64|3439.64|0
1700652300000|2023-11-22 11:25:00|3442.05|3442.05|3443.95|3443.95|3444.59|3444.59|3442.05|3442.05|0
1700652600000|2023-11-22 11:30:00|3442.68|3442.68|3442.38|3442.38|3443.95|3443.95|3441.74|3441.74|0
1700652900000|2023-11-22 11:35:00|3441.99|3441.99|3442.87|3442.87|3444.78|3444.78|3441.99|3441.99|0
1700653200000|2023-11-22 11:40:00|3443.51|3443.51|3437.03|3437.03|3443.6|3443.6|3436.85|3436.85|0
1700653500000|2023-11-22 11:45:00|3434.49|3434.49|3439.63|3439.63|3441.54|3441.54|3433.85|3433.85|0
1700653800000|2023-11-22 11:50:00|3438.36|3438.36|3434.56|3434.56|3439.65|3439.65|3432.02|3432.02|0
1700654100000|2023-11-22 11:55:00|3433.93|3433.93|3435|3435|3437.11|3437.11|3433.73|3433.73|0
1700654400000|2023-11-22 12:00:00|3434.91|3434.91|3431.83|3431.83|3435.54|3435.54|3431.26|3431.26|0
1700654700000|2023-11-22 12:05:00|3431.73|3431.73|3429.37|3429.37|3432.37|3432.37|3429.37|3429.37|0
1700655000000|2023-11-22 12:10:00|3428.1|3428.1|3426.36|3426.36|3428.27|3428.27|3426.36|3426.36|0
1700655300000|2023-11-22 12:15:00|3426.99|3426.99|3426.9|3426.9|3428.17|3428.17|3426.36|3426.36|0
1700655600000|2023-11-22 12:20:00|3427.53|3427.53|3428.9|3428.9|3429.54|3429.54|3426.26|3426.26|0
1700655900000|2023-11-22 12:25:00|3427.63|3427.63|3435.26|3435.26|3435.26|3435.26|3426.99|3426.99|0
1700656200000|2023-11-22 12:30:00|3435.9|3435.9|3441.62|3441.62|3441.62|3441.62|3435.9|3435.9|0
1700656500000|2023-11-22 12:35:00|3439.08|3439.08|3436.83|3436.83|3439.71|3439.71|3430.27|3430.27|0
1700656800000|2023-11-22 12:40:00|3437.47|3437.47|3434.87|3434.87|3439.65|3439.65|3433.6|3433.6|0
1700657100000|2023-11-22 12:45:00|3435.5|3435.5|3436.78|3436.78|3437.41|3437.41|3434.87|3434.87|0
1700657400000|2023-11-22 12:50:00|3439.32|3439.32|3431.8|3431.8|3439.61|3439.61|3431.8|3431.8|0
1700657700000|2023-11-22 12:55:00|3432.44|3432.44|3428.92|3428.92|3432.44|3432.44|3426.08|3426.08|0
1700658000000|2023-11-22 13:00:00|3428.82|3428.82|3432.93|3432.93|3434.84|3434.84|3428.08|3428.08|0
1700658300000|2023-11-22 13:05:00|3434.84|3434.84|3442.57|3442.57|3442.57|3442.57|3434.84|3434.84|0
1700658600000|2023-11-22 13:10:00|3440.66|3440.66|3438.36|3438.36|3441.54|3441.54|3438.36|3438.36|0
1700658900000|2023-11-22 13:15:00|3438.65|3438.65|3440.02|3440.02|3441.29|3441.29|3438.65|3438.65|0
1700659200000|2023-11-22 13:20:00|3440.66|3440.66|3442.39|3442.39|3442.39|3442.39|3440.39|3440.39|0
1700659500000|2023-11-22 13:25:00|3441.12|3441.12|3438.48|3438.48|3441.12|3441.12|3435.93|3435.93|0
1700659800000|2023-11-22 13:30:00|3436.57|3436.57|3434.83|3434.83|3437.21|3437.21|3430.38|3430.38|0
1700660100000|2023-11-22 13:35:00|3434.19|3434.19|3431.65|3431.65|3438.01|3438.01|3430.38|3430.38|0
1700660400000|2023-11-22 13:40:00|3431.01|3431.01|3431.79|3431.79|3432.92|3432.92|3429.74|3429.74|0
1700660700000|2023-11-22 13:45:00|3431.16|3431.16|3444.8|3444.8|3446.6|3446.6|3431.16|3431.16|0
1700661000000|2023-11-22 13:50:00|3446.07|3446.07|3457.52|3457.52|3457.52|3457.52|3446.07|3446.07|0
1700661300000|2023-11-22 13:55:00|3458.79|3458.79|3448.95|3448.95|3458.79|3458.79|3448.95|3448.95|0
1700661600000|2023-11-22 14:00:00|3450.22|3450.22|3455.99|3455.99|3457.22|3457.22|3448.95|3448.95|0
1700661900000|2023-11-22 14:05:00|3455.6|3455.6|3448.29|3448.29|3457.31|3457.31|3447.02|3447.02|0
1700662200000|2023-11-22 14:10:00|3447.66|3447.66|3441.93|3441.93|3450.2|3450.2|3441.3|3441.3|0
1700662500000|2023-11-22 14:15:00|3442.57|3442.57|3449.42|3449.42|3449.52|3449.52|3441.3|3441.3|0
1700662800000|2023-11-22 14:20:00|3451.96|3451.96|3451.13|3451.13|3452.6|3452.6|3448.59|3448.59|0
1700663100000|2023-11-22 14:25:00|3450.5|3450.5|3453.86|3453.86|3453.86|3453.86|3449.86|3449.86|0
1700663400000|2023-11-22 14:30:00|3453.22|3453.22|3453.46|3453.46|3456.79|3456.79|3453.22|3453.22|0
1700663700000|2023-11-22 14:35:00|3452.82|3452.82|3458.2|3458.2|3459.82|3459.82|3452.18|3452.18|0
1700664000000|2023-11-22 14:40:00|3457.57|3457.57|3458.71|3458.71|3465.37|3465.37|3456.46|3456.46|0
1700664300000|2023-11-22 14:45:00|3459.35|3459.35|3455.28|3455.28|3459.35|3459.35|3454.73|3454.73|0
1700664600000|2023-11-22 14:50:00|3454.64|3454.64|3444.61|3444.61|3454.64|3454.64|3444.61|3444.61|0
1700664900000|2023-11-22 14:55:00|3444.42|3444.42|3452.34|3452.34|3453.62|3453.62|3443.78|3443.78|0
1700665200000|2023-11-22 15:00:00|3451.71|3451.71|3446.7|3446.7|3451.71|3451.71|3440.78|3440.78|0
1700665500000|2023-11-22 15:05:00|3446.99|3446.99|3449.99|3449.99|3450.53|3450.53|3446.99|3446.99|0
1700665800000|2023-11-22 15:10:00|3448.72|3448.72|3450.42|3450.42|3454.54|3454.54|3448.72|3448.72|0
1700666100000|2023-11-22 15:15:00|3449.78|3449.78|3447.33|3447.33|3449.78|3449.78|3444.74|3444.74|0
1700666400000|2023-11-22 15:20:00|3448.6|3448.6|3452.46|3452.46|3452.55|3452.55|3448.6|3448.6|0
1700666700000|2023-11-22 15:25:00|3451.82|3451.82|3456.91|3456.91|3456.91|3456.91|3451.82|3451.82|0
1700667000000|2023-11-22 15:30:00|3455.64|3455.64|3456.23|3456.23|3457.54|3457.54|3455.64|3455.64|0
1700667300000|2023-11-22 15:35:00|3456.32|3456.32|3459.96|3459.96|3459.96|3459.96|3456.24|3456.24|0
1700667600000|2023-11-22 15:40:00|3461.23|3461.23|3465.23|3465.23|3465.23|3465.23|3460.41|3460.41|0
1700667900000|2023-11-22 15:45:00|3465.87|3465.87|3462.25|3462.25|3466.51|3466.51|3460.78|3460.78|0
1700668200000|2023-11-22 15:50:00|3462.89|3462.89|3459.98|3459.98|3463.62|3463.62|3459.34|3459.34|0
1700668500000|2023-11-22 15:55:00|3461.25|3461.25|3458.15|3458.15|3461.97|3461.97|3458.15|3458.15|0
1700668800000|2023-11-22 16:00:00|3456.25|3456.25|3458.69|3458.69|3459.96|3459.96|3455.07|3455.07|0
1700669100000|2023-11-22 16:05:00|3459.96|3459.96|3463.78|3463.78|3463.78|3463.78|3459.96|3459.96|0
1700669400000|2023-11-22 16:10:00|3464.42|3464.42|3465.82|3465.82|3467.09|3467.09|3463.61|3463.61|0
1700669700000|2023-11-22 16:15:00|3465.08|3465.08|3468.53|3468.53|3471.71|3471.71|3464.54|3464.54|0
1700670000000|2023-11-22 16:20:00|3467.89|3467.89|3466.86|3466.86|3467.94|3467.94|3466.03|3466.03|0
1700670300000|2023-11-22 16:25:00|3466.23|3466.23|3465.79|3465.79|3466.67|3466.67|3462.83|3462.83|0
1700727300000|2023-11-23 08:15:00|3481.37|3481.37|3480.49|3480.49|3486.21|3486.21|3478.58|3478.58|0
1700727600000|2023-11-23 08:20:00|3481.76|3481.76|3477.31|3477.31|3484.31|3484.31|3476.67|3476.67|0
1700727900000|2023-11-23 08:25:00|3476.67|3476.67|3478.54|3478.54|3478.58|3478.58|3476.04|3476.04|0
1700728200000|2023-11-23 08:30:00|3480.54|3480.54|3488.13|3488.13|3488.13|3488.13|3480.54|3480.54|0
1700728500000|2023-11-23 08:35:00|3490.04|3490.04|3490.09|3490.09|3492.19|3492.19|3490.04|3490.04|0
1700728800000|2023-11-23 08:40:00|3489.99|3489.99|3492.97|3492.97|3492.97|3492.97|3489.79|3489.79|0
1700729100000|2023-11-23 08:45:00|3494.24|3494.24|3494.24|3494.24|3496.15|3496.15|3492.34|3492.34|0
1700729400000|2023-11-23 08:50:00|3496.15|3496.15|3502.39|3502.39|3505.42|3505.42|3494.88|3494.88|0
1700729700000|2023-11-23 08:55:00|3503.66|3503.66|3502.63|3502.63|3503.66|3503.66|3500.95|3500.95|0
1700730000000|2023-11-23 09:00:00|3500.72|3500.72|3498.81|3498.81|3500.72|3500.72|3495.63|3495.63|0
1700730300000|2023-11-23 09:05:00|3498.18|3498.18|3501.45|3501.45|3501.45|3501.45|3498.18|3498.18|0
1700730600000|2023-11-23 09:10:00|3502.73|3502.73|3499.35|3499.35|3502.82|3502.82|3499.35|3499.35|0
1700730900000|2023-11-23 09:15:00|3500.62|3500.62|3503.16|3503.16|3503.16|3503.16|3500.62|3500.62|0
1700731200000|2023-11-23 09:20:00|3502.53|3502.53|3507.62|3507.62|3507.62|3507.62|3500.62|3500.62|0
1700731500000|2023-11-23 09:25:00|3509.52|3509.52|3508.77|3508.77|3509.52|3509.52|3507.62|3507.62|0
1700731800000|2023-11-23 09:30:00|3508.13|3508.13|3494.24|3494.24|3508.33|3508.33|3494.24|3494.24|0
1700732100000|2023-11-23 09:35:00|3495.51|3495.51|3494.87|3494.87|3495.71|3495.71|3494.87|3494.87|0
1700732400000|2023-11-23 09:40:00|3493.6|3493.6|3494.58|3494.58|3496.15|3496.15|3493.6|3493.6|0
1700732700000|2023-11-23 09:45:00|3496.49|3496.49|3490.26|3490.26|3496.49|3496.49|3490.26|3490.26|0
1700733000000|2023-11-23 09:50:00|3491.54|3491.54|3495.35|3495.35|3497.26|3497.26|3491.54|3491.54|0
1700733300000|2023-11-23 09:55:00|3495.06|3495.06|3492.22|3492.22|3495.69|3495.69|3492.22|3492.22|0
1700733600000|2023-11-23 10:00:00|3489.04|3489.04|3491.23|3491.23|3491.78|3491.78|3489.04|3489.04|0
1700733900000|2023-11-23 10:05:00|3489.96|3489.96|3487.61|3487.61|3490.6|3490.6|3486.98|3486.98|0
1700734200000|2023-11-23 10:10:00|3488.25|3488.25|3489.28|3489.28|3489.28|3489.28|3486.98|3486.98|0
1700734500000|2023-11-23 10:15:00|3488.01|3488.01|3487.81|3487.81|3488.01|3488.01|3485.9|3485.9|0
1700734800000|2023-11-23 10:20:00|3487.17|3487.17|3483.83|3483.83|3487.17|3487.17|3483.19|3483.19|0
1700735100000|2023-11-23 10:25:00|3487.01|3487.01|3488.82|3488.82|3488.82|3488.82|3486.91|3486.91|0
1700735400000|2023-11-23 10:30:00|3490.09|3490.09|3488.52|3488.52|3491.07|3491.07|3488.52|3488.52|0
1700735700000|2023-11-23 10:35:00|3489.79|3489.79|3488.52|3488.52|3489.79|3489.79|3488.52|3488.52|0
1700736000000|2023-11-23 10:40:00|3487.25|3487.25|3487.25|3487.25|3487.25|3487.25|3487.25|3487.25|0
1700736300000|2023-11-23 10:45:00|3487.89|3487.89|3486.95|3486.95|3487.89|3487.89|3485.98|3485.98|0
1700736600000|2023-11-23 10:50:00|3487.58|3487.58|3492.04|3492.04|3492.04|3492.04|3487.58|3487.58|0
1700736900000|2023-11-23 10:55:00|3491.75|3491.75|3491.55|3491.55|3491.94|3491.94|3491.55|3491.55|0
1700737200000|2023-11-23 11:00:00|3491.75|3491.75|3492.93|3492.93|3494.2|3494.2|3491.75|3491.75|0
1700737500000|2023-11-23 11:05:00|3492.29|3492.29|3492.29|3492.29|3492.29|3492.29|3491.65|3491.65|0
1700737800000|2023-11-23 11:10:00|3492.09|3492.09|3492.83|3492.83|3492.83|3492.83|3492.09|3492.09|0
1700738100000|2023-11-23 11:15:00|3492.19|3492.19|3492.19|3492.19|3492.19|3492.19|3492.19|3492.19|0
1700738400000|2023-11-23 11:20:00|3495.37|3495.37|3494.05|3494.05|3495.96|3495.96|3494.05|3494.05|0
1700738700000|2023-11-23 11:25:00|3494.24|3494.24|3494.33|3494.33|3494.87|3494.87|3494.14|3494.14|0
1700739000000|2023-11-23 11:30:00|3493.7|3493.7|3491.69|3491.69|3493.7|3493.7|3491.69|3491.69|0
1700739300000|2023-11-23 11:35:00|3491.59|3491.59|3488.98|3488.98|3491.59|3491.59|3488.98|3488.98|0
1700739600000|2023-11-23 11:40:00|3488.34|3488.34|3485.8|3485.8|3489.62|3489.62|3485.8|3485.8|0
1700739900000|2023-11-23 11:45:00|3485.7|3485.7|3489.62|3489.62|3489.62|3489.62|3485.7|3485.7|0
1700740200000|2023-11-23 11:50:00|3489.52|3489.52|3483.16|3483.16|3489.52|3489.52|3483.16|3483.16|0
1700740500000|2023-11-23 11:55:00|3481.89|3481.89|3481.94|3481.94|3482.57|3482.57|3480.61|3480.61|0
1700740800000|2023-11-23 12:00:00|3481.3|3481.3|3485.88|3485.88|3485.88|3485.88|3481.3|3481.3|0
1700741100000|2023-11-23 12:05:00|3486.52|3486.52|3483.96|3483.96|3486.52|3486.52|3482.05|3482.05|0
1700741400000|2023-11-23 12:10:00|3485.23|3485.23|3483.52|3483.52|3485.23|3485.23|3483.32|3483.32|0
1700741700000|2023-11-23 12:15:00|3484.79|3484.79|3483.76|3483.76|3484.89|3484.89|3483.13|3483.13|0
1700742000000|2023-11-23 12:20:00|3483.86|3483.86|3486.66|3486.66|3486.66|3486.66|3483.67|3483.67|0
1700742300000|2023-11-23 12:25:00|3486.76|3486.76|3486.86|3486.86|3487.5|3487.5|3485.39|3485.39|0
1700742600000|2023-11-23 12:30:00|3488.13|3488.13|3485.05|3485.05|3488.43|3488.43|3485.05|3485.05|0
1700742900000|2023-11-23 12:35:00|3484.41|3484.41|3483.34|3483.34|3484.71|3484.71|3482.17|3482.17|0
1700743200000|2023-11-23 12:40:00|3483.24|3483.24|3485.69|3485.69|3487.16|3487.16|3483.24|3483.24|0
1700743500000|2023-11-23 12:45:00|3485.49|3485.49|3485.83|3485.83|3486.76|3486.76|3485.19|3485.19|0
1700743800000|2023-11-23 12:50:00|3486.47|3486.47|3488.33|3488.33|3488.33|3488.33|3486.47|3486.47|0
1700744100000|2023-11-23 12:55:00|3488.23|3488.23|3496.03|3496.03|3496.03|3496.03|3488.23|3488.23|0
1700744400000|2023-11-23 13:00:00|3495.39|3495.39|3497.5|3497.5|3497.5|3497.5|3494.76|3494.76|0
1700744700000|2023-11-23 13:05:00|3500.68|3500.68|3504.05|3504.05|3504.05|3504.05|3500.68|3500.68|0
1700745000000|2023-11-23 13:10:00|3503.42|3503.42|3501.48|3501.48|3503.42|3503.42|3501.31|3501.31|0
1700745300000|2023-11-23 13:15:00|3504.02|3504.02|3506.13|3506.13|3506.13|3506.13|3504.02|3504.02|0
1700745600000|2023-11-23 13:20:00|3506.52|3506.52|3505.11|3505.11|3511.9|3511.9|3504.47|3504.47|0
1700745900000|2023-11-23 13:25:00|3505.65|3505.65|3508.98|3508.98|3510.25|3510.25|3505.16|3505.16|0
1700746200000|2023-11-23 13:30:00|3508.34|3508.34|3509.27|3509.27|3509.37|3509.37|3508.34|3508.34|0
1700746500000|2023-11-23 13:35:00|3509.45|3509.45|3509.17|3509.17|3509.64|3509.64|3506.27|3506.27|0
1700746800000|2023-11-23 13:40:00|3509.46|3509.46|3508.83|3508.83|3509.56|3509.56|3507.55|3507.55|0
1700747100000|2023-11-23 13:45:00|3508.19|3508.19|3508.73|3508.73|3510.1|3510.1|3508.19|3508.19|0
1700747400000|2023-11-23 13:50:00|3507.46|3507.46|3507.99|3507.99|3508.63|3508.63|3507.36|3507.36|0
1700747700000|2023-11-23 13:55:00|3506.72|3506.72|3508.63|3508.63|3508.63|3508.63|3506.72|3506.72|0
1700748000000|2023-11-23 14:00:00|3508.53|3508.53|3512.01|3512.01|3513.01|3513.01|3508.43|3508.43|0
1700748300000|2023-11-23 14:05:00|3512.1|3512.1|3510.1|3510.1|3512.64|3512.64|3509.36|3509.36|0
1700748600000|2023-11-23 14:10:00|3510.3|3510.3|3512.45|3512.45|3512.45|3512.45|3509.36|3509.36|0
1700748900000|2023-11-23 14:15:00|3512.26|3512.26|3512.6|3512.6|3512.79|3512.79|3512.06|3512.06|0
1700749200000|2023-11-23 14:20:00|3514.5|3514.5|3516.17|3516.17|3516.27|3516.27|3513.53|3513.53|0
1700749500000|2023-11-23 14:25:00|3516.07|3516.07|3514.59|3514.59|3516.07|3516.07|3513.16|3513.16|0
1700749800000|2023-11-23 14:30:00|3514.29|3514.29|3516.52|3516.52|3516.52|3516.52|3512.08|3512.08|0
1700750100000|2023-11-23 14:35:00|3516.72|3516.72|3519.24|3519.24|3521.14|3521.14|3516.72|3516.72|0
1700750400000|2023-11-23 14:40:00|3521.14|3521.14|3516.56|3516.56|3522.42|3522.42|3515.92|3515.92|0
1700750700000|2023-11-23 14:45:00|3517.83|3517.83|3514.95|3514.95|3517.83|3517.83|3514.85|3514.85|0
1700751000000|2023-11-23 14:50:00|3515.05|3515.05|3515.15|3515.15|3516.12|3516.12|3514.22|3514.22|0
1700751300000|2023-11-23 14:55:00|3515.06|3515.06|3515.03|3515.03|3516.33|3516.33|3514.32|3514.32|0
1700751600000|2023-11-23 15:00:00|3514.86|3514.86|3520.58|3520.58|3523.13|3523.13|3514.86|3514.86|0
1700751900000|2023-11-23 15:05:00|3519.31|3519.31|3515.78|3515.78|3519.31|3519.31|3515.78|3515.78|0
1700752200000|2023-11-23 15:10:00|3515.88|3515.88|3523.32|3523.32|3523.32|3523.32|3515.69|3515.69|0
1700752500000|2023-11-23 15:15:00|3523.95|3523.95|3525.83|3525.83|3525.83|3525.83|3522.49|3522.49|0
1700752800000|2023-11-23 15:20:00|3526.47|3526.47|3527.08|3527.08|3529.65|3529.65|3525.44|3525.44|0
1700753400000|2023-11-23 15:30:00|3525.8|3525.8|3524.39|3524.39|3525.8|3525.8|3524.2|3524.2|0
1700753700000|2023-11-23 15:35:00|3525.67|3525.67|3531.85|3531.85|3532.49|3532.49|3525.67|3525.67|0
1700754000000|2023-11-23 15:40:00|3533.76|3533.76|3531.61|3531.61|3534.4|3534.4|3531.41|3531.41|0
1700754300000|2023-11-23 15:45:00|3532.88|3532.88|3537.09|3537.09|3537.73|3537.73|3531.61|3531.61|0
1700754600000|2023-11-23 15:50:00|3536.92|3536.92|3536.45|3536.45|3537.09|3537.09|3535.82|3535.82|0
1700754900000|2023-11-23 15:55:00|3535.18|3535.18|3535.69|3535.69|3538.73|3538.73|3535.18|3535.18|0
1700755200000|2023-11-23 16:00:00|3535.59|3535.59|3534.22|3534.22|3537.5|3537.5|3534.22|3534.22|0
1700755500000|2023-11-23 16:05:00|3532.31|3532.31|3528.57|3528.57|3532.31|3532.31|3527.67|3527.67|0
1700755800000|2023-11-23 16:10:00|3528.48|3528.48|3527.6|3527.6|3530.34|3530.34|3524.66|3524.66|0
1700756100000|2023-11-23 16:15:00|3528.87|3528.87|3527.82|3527.82|3530|3530|3527.82|3527.82|0
1700756400000|2023-11-23 16:20:00|3527.72|3527.72|3528.48|3528.48|3530.36|3530.36|3527.62|3527.62|0
1700756700000|2023-11-23 16:25:00|3529.12|3529.12|3531.29|3531.29|3531.29|3531.29|3529.12|3529.12|0
1700813700000|2023-11-24 08:15:00|3523.24|3523.24|3523.1|3523.1|3523.24|3523.24|3513.56|3513.56|0
1700814000000|2023-11-24 08:20:00|3523.74|3523.74|3520.56|3520.56|3524.37|3524.37|3519.28|3519.28|0
1700814300000|2023-11-24 08:25:00|3519.92|3519.92|3519.62|3519.62|3520.89|3520.89|3518.65|3518.65|0
1700814600000|2023-11-24 08:30:00|3518.98|3518.98|3518.35|3518.35|3521.53|3521.53|3515.8|3515.8|0
1700814900000|2023-11-24 08:35:00|3519.13|3519.13|3516.29|3516.29|3519.13|3519.13|3516.29|3516.29|0
1700815200000|2023-11-24 08:40:00|3515.9|3515.9|3508.18|3508.18|3515.9|3515.9|3508.18|3508.18|0
1700815500000|2023-11-24 08:45:00|3508.01|3508.01|3508.65|3508.65|3509.28|3509.28|3507.38|3507.38|0
1700815800000|2023-11-24 08:50:00|3508.01|3508.01|3508.01|3508.01|3509.28|3509.28|3508.01|3508.01|0
1700816100000|2023-11-24 08:55:00|3506.1|3506.1|3502.92|3502.92|3506.1|3506.1|3501.65|3501.65|0
1700816400000|2023-11-24 09:00:00|3501.65|3501.65|3505.61|3505.61|3509.28|3509.28|3499.88|3499.88|0
1700816700000|2023-11-24 09:05:00|3504.34|3504.34|3500.23|3500.23|3505.61|3505.61|3500.23|3500.23|0
1700817000000|2023-11-24 09:10:00|3498.32|3498.32|3497.44|3497.44|3500.23|3500.23|3496.41|3496.41|0
1700817300000|2023-11-24 09:15:00|3496.81|3496.81|3499.89|3499.89|3500.08|3500.08|3495|3495|0
1700817600000|2023-11-24 09:20:00|3501.16|3501.16|3504.34|3504.34|3504.34|3504.34|3501.16|3501.16|0
1700817900000|2023-11-24 09:25:00|3503.95|3503.95|3503.21|3503.21|3503.95|3503.95|3502.04|3502.04|0
1700818200000|2023-11-24 09:30:00|3503.85|3503.85|3508.69|3508.69|3508.69|3508.69|3503.85|3503.85|0
1700818500000|2023-11-24 09:35:00|3508.79|3508.79|3507.03|3507.03|3508.79|3508.79|3506.39|3506.39|0
1700818800000|2023-11-24 09:40:00|3508.3|3508.3|3509.57|3509.57|3509.57|3509.57|3507.66|3507.66|0
1700819100000|2023-11-24 09:45:00|3508.94|3508.94|3507.66|3507.66|3508.94|3508.94|3504.48|3504.48|0
1700819400000|2023-11-24 09:50:00|3507.5|3507.5|3508.97|3508.97|3508.97|3508.97|3506.69|3506.69|0
1700819700000|2023-11-24 09:55:00|3509.6|3509.6|3507.69|3507.69|3510.87|3510.87|3507.69|3507.69|0
1700820000000|2023-11-24 10:00:00|3508.33|3508.33|3508.47|3508.47|3511.02|3511.02|3506.42|3506.42|0
1700820300000|2023-11-24 10:05:00|3509.11|3509.11|3510.32|3510.32|3511.93|3511.93|3508.84|3508.84|0
1700820600000|2023-11-24 10:10:00|3510.96|3510.96|3514.97|3514.97|3515.07|3515.07|3510.96|3510.96|0
1700820900000|2023-11-24 10:15:00|3513.06|3513.06|3512.59|3512.59|3513.06|3513.06|3510.52|3510.52|0
1700821200000|2023-11-24 10:20:00|3513.23|3513.23|3516.11|3516.11|3516.74|3516.74|3513.23|3513.23|0
1700821500000|2023-11-24 10:25:00|3514.83|3514.83|3509.65|3509.65|3514.83|3514.83|3509.65|3509.65|0
1700821800000|2023-11-24 10:30:00|3508.38|3508.38|3506.37|3506.37|3508.38|3508.38|3505.1|3505.1|0
1700822100000|2023-11-24 10:35:00|3506.66|3506.66|3504.12|3504.12|3506.66|3506.66|3503.48|3503.48|0
1700822400000|2023-11-24 10:40:00|3505.39|3505.39|3507.94|3507.94|3507.94|3507.94|3505.39|3505.39|0
1700822700000|2023-11-24 10:45:00|3508.57|3508.57|3510.75|3510.75|3511.04|3511.04|3508.57|3508.57|0
1700823000000|2023-11-24 10:50:00|3508.84|3508.84|3506.93|3506.93|3509.47|3509.47|3506.93|3506.93|0
1700823300000|2023-11-24 10:55:00|3508.2|3508.2|3508.74|3508.74|3510.75|3510.75|3508.2|3508.2|0
1700823600000|2023-11-24 11:00:00|3507.47|3507.47|3507.91|3507.91|3507.91|3507.91|3507.17|3507.17|0
1700823900000|2023-11-24 11:05:00|3507.27|3507.27|3508.54|3508.54|3508.54|3508.54|3507.27|3507.27|0
1700824200000|2023-11-24 11:10:00|3508.74|3508.74|3505.36|3505.36|3508.74|3508.74|3505.36|3505.36|0
1700824500000|2023-11-24 11:15:00|3508.54|3508.54|3506.64|3506.64|3508.54|3508.54|3505.36|3505.36|0
1700824800000|2023-11-24 11:20:00|3505.36|3505.36|3505.56|3505.56|3505.76|3505.76|3505.36|3505.36|0
1700825100000|2023-11-24 11:25:00|3504.92|3504.92|3506.83|3506.83|3506.83|3506.83|3504.92|3504.92|0
1700825400000|2023-11-24 11:30:00|3505.56|3505.56|3505.4|3505.4|3505.56|3505.56|3504.29|3504.29|0
1700825700000|2023-11-24 11:35:00|3503.49|3503.49|3502.46|3502.46|3504.13|3504.13|3502.46|3502.46|0
1700826000000|2023-11-24 11:40:00|3503.74|3503.74|3503.1|3503.1|3503.74|3503.74|3503.1|3503.1|0
1700826300000|2023-11-24 11:45:00|3503|3503|3505.01|3505.01|3505.94|3505.94|3503|3503|0
1700826600000|2023-11-24 11:50:00|3502.46|3502.46|3502.66|3502.66|3502.66|3502.66|3502.46|3502.46|0
1700826900000|2023-11-24 11:55:00|3503.3|3503.3|3501.39|3501.39|3503.3|3503.3|3498.84|3498.84|0
1700827200000|2023-11-24 12:00:00|3502.02|3502.02|3497.72|3497.72|3502.56|3502.56|3497.72|3497.72|0
1700827500000|2023-11-24 12:05:00|3497.08|3497.08|3498.99|3498.99|3498.99|3498.99|3496.45|3496.45|0
1700827800000|2023-11-24 12:10:00|3498.35|3498.35|3496.45|3496.45|3498.35|3498.35|3495.81|3495.81|0
1700828100000|2023-11-24 12:15:00|3497.08|3497.08|3494.44|3494.44|3497.08|3497.08|3494.44|3494.44|0
1700828400000|2023-11-24 12:20:00|3493.8|3493.8|3494.44|3494.44|3494.44|3494.44|3493.17|3493.17|0
1700828700000|2023-11-24 12:25:00|3493.8|3493.8|3493.61|3493.61|3493.8|3493.8|3493.61|3493.61|0
1700829000000|2023-11-24 12:30:00|3496.15|3496.15|3497.96|3497.96|3499.23|3499.23|3496.05|3496.05|0
1700829300000|2023-11-24 12:35:00|3499.23|3499.23|3499.33|3499.33|3500.6|3500.6|3499.23|3499.23|0
1700829600000|2023-11-24 12:40:00|3499.51|3499.51|3500.44|3500.44|3500.78|3500.78|3498.88|3498.88|0
1700829900000|2023-11-24 12:45:00|3498.54|3498.54|3500.61|3500.61|3500.61|3500.61|3498.54|3498.54|0
1700830200000|2023-11-24 12:50:00|3504.43|3504.43|3503.15|3503.15|3504.43|3504.43|3503.15|3503.15|0
1700830500000|2023-11-24 12:55:00|3502.52|3502.52|3503.93|3503.93|3504.57|3504.57|3502.52|3502.52|0
1700830800000|2023-11-24 13:00:00|3504.57|3504.57|3502.03|3502.03|3504.57|3504.57|3502.03|3502.03|0
1700831100000|2023-11-24 13:05:00|3503.3|3503.3|3504.37|3504.37|3504.37|3504.37|3500.56|3500.56|0
1700831400000|2023-11-24 13:10:00|3503.74|3503.74|3503.1|3503.1|3504.37|3504.37|3501.83|3501.83|0
1700831700000|2023-11-24 13:15:00|3501.83|3501.83|3501.49|3501.49|3501.83|3501.83|3498.01|3498.01|0
1700832000000|2023-11-24 13:20:00|3501.78|3501.78|3497.37|3497.37|3501.78|3501.78|3497.37|3497.37|0
1700832300000|2023-11-24 13:25:00|3496.73|3496.73|3501.28|3501.28|3501.28|3501.28|3496.73|3496.73|0
1700832600000|2023-11-24 13:30:00|3503.19|3503.19|3501.19|3501.19|3503.19|3503.19|3500.45|3500.45|0
1700832900000|2023-11-24 13:35:00|3500.55|3500.55|3502.02|3502.02|3502.02|3502.02|3500.55|3500.55|0
1700833200000|2023-11-24 13:40:00|3504.56|3504.56|3512|3512|3512|3512|3504.56|3504.56|0
1700833500000|2023-11-24 13:45:00|3513.27|3513.27|3513.27|3513.27|3513.27|3513.27|3511.36|3511.36|0
1700833800000|2023-11-24 13:50:00|3513.56|3513.56|3517.68|3517.68|3517.77|3517.77|3513.56|3513.56|0
1700834100000|2023-11-24 13:55:00|3516.4|3516.4|3509.07|3509.07|3516.4|3516.4|3508.14|3508.14|0
1700834400000|2023-11-24 14:00:00|3510.34|3510.34|3509.7|3509.7|3510.97|3510.97|3509.7|3509.7|0
1700834700000|2023-11-24 14:05:00|3509.07|3509.07|3503.98|3503.98|3509.07|3509.07|3503.98|3503.98|0
1700835000000|2023-11-24 14:10:00|3503.78|3503.78|3504.69|3504.69|3505.05|3505.05|3503.78|3503.78|0
1700835300000|2023-11-24 14:15:00|3507.87|3507.87|3507.43|3507.43|3508.07|3508.07|3507.43|3507.43|0
1700835600000|2023-11-24 14:20:00|3506.16|3506.16|3504.98|3504.98|3506.16|3506.16|3504.98|3504.98|0
1700835900000|2023-11-24 14:25:00|3504.8|3504.8|3507.15|3507.15|3509.06|3509.06|3504.17|3504.17|0
1700836200000|2023-11-24 14:30:00|3502.7|3502.7|3506.79|3506.79|3510.6|3510.6|3502.33|3502.33|0
1700836500000|2023-11-24 14:35:00|3506.59|3506.59|3505.56|3505.56|3506.59|3506.59|3503.85|3503.85|0
1700836800000|2023-11-24 14:40:00|3505.73|3505.73|3508.57|3508.57|3508.57|3508.57|3505.73|3505.73|0
1700837100000|2023-11-24 14:45:00|3509.84|3509.84|3506.75|3506.75|3512.48|3512.48|3505.02|3505.02|0
1700837400000|2023-11-24 14:50:00|3506.11|3506.11|3506.66|3506.66|3508.02|3508.02|3506.11|3506.11|0
1700837700000|2023-11-24 14:55:00|3508.57|3508.57|3513.86|3513.86|3515.13|3515.13|3508.57|3508.57|0
1700838000000|2023-11-24 15:00:00|3515.13|3515.13|3518.92|3518.92|3518.92|3518.92|3515.08|3515.08|0
1700838300000|2023-11-24 15:05:00|3518.29|3518.29|3517.36|3517.36|3518.92|3518.92|3515.45|3515.45|0
1700838600000|2023-11-24 15:10:00|3516.72|3516.72|3509.54|3509.54|3516.72|3516.72|3509.54|3509.54|0
1700838900000|2023-11-24 15:15:00|3511.45|3511.45|3511.21|3511.21|3511.84|3511.84|3511.01|3511.01|0
1700839200000|2023-11-24 15:20:00|3511.3|3511.3|3510.47|3510.47|3511.4|3511.4|3510.28|3510.28|0
1700839500000|2023-11-24 15:25:00|3509.84|3509.84|3513.21|3513.21|3513.21|3513.21|3509.84|3509.84|0
1700839800000|2023-11-24 15:30:00|3514.48|3514.48|3508.86|3508.86|3514.68|3514.68|3508.86|3508.86|0
1700840100000|2023-11-24 15:35:00|3510.13|3510.13|3512.14|3512.14|3512.14|3512.14|3509.69|3509.69|0
1700840400000|2023-11-24 15:40:00|3513.41|3513.41|3514.88|3514.88|3514.88|3514.88|3512.97|3512.97|0
1700840700000|2023-11-24 15:45:00|3514.68|3514.68|3514.2|3514.2|3514.68|3514.68|3512.67|3512.67|0
1700841000000|2023-11-24 15:50:00|3514.3|3514.3|3518.64|3518.64|3518.64|3518.64|3514.02|3514.02|0
1700841300000|2023-11-24 15:55:00|3517.37|3517.37|3517.92|3517.92|3517.92|3517.92|3516.73|3516.73|0
1700841600000|2023-11-24 16:00:00|3517.28|3517.28|3520.09|3520.09|3520.09|3520.09|3517.09|3517.09|0
1700841900000|2023-11-24 16:05:00|3520.19|3520.19|3524.97|3524.97|3525.41|3525.41|3520.19|3520.19|0
1700842200000|2023-11-24 16:10:00|3524.34|3524.34|3528.89|3528.89|3529.52|3529.52|3524.34|3524.34|0
1700842500000|2023-11-24 16:15:00|3528.25|3528.25|3521.98|3521.98|3528.45|3528.45|3521.35|3521.35|0
1700842800000|2023-11-24 16:20:00|3522.08|3522.08|3522.53|3522.53|3523.63|3523.63|3522.08|3522.08|0
1700843100000|2023-11-24 16:25:00|3523.16|3523.16|3521.38|3521.38|3523.26|3523.26|3520.47|3520.47|0
1701072900000|2023-11-27 08:15:00|3531.6|3531.6|3535.93|3535.93|3537.3|3537.3|3531.6|3531.6|0
1701073200000|2023-11-27 08:20:00|3535.75|3535.75|3541.57|3541.57|3541.57|3541.57|3535.75|3535.75|0
1701073500000|2023-11-27 08:25:00|3540.93|3540.93|3537.75|3537.75|3540.93|3540.93|3537.75|3537.75|0
1701073800000|2023-11-27 08:30:00|3535.84|3535.84|3540.3|3540.3|3540.3|3540.3|3533.94|3533.94|0
1701074100000|2023-11-27 08:35:00|3539.66|3539.66|3539.02|3539.02|3539.66|3539.66|3537.75|3537.75|0
1701074400000|2023-11-27 08:40:00|3535.84|3535.84|3534.96|3534.96|3536.34|3536.34|3534.43|3534.43|0
1701074700000|2023-11-27 08:45:00|3533.69|3533.69|3528.6|3528.6|3533.69|3533.69|3528.6|3528.6|0
1701075000000|2023-11-27 08:50:00|3528.5|3528.5|3525.95|3525.95|3528.5|3528.5|3524.05|3524.05|0
1701075300000|2023-11-27 08:55:00|3527.86|3527.86|3531.28|3531.28|3532.95|3532.95|3527.86|3527.86|0
1701075600000|2023-11-27 09:00:00|3530.65|3530.65|3526.64|3526.64|3530.65|3530.65|3526.64|3526.64|0
1701075900000|2023-11-27 09:05:00|3525.37|3525.37|3522.43|3522.43|3525.37|3525.37|3519.25|3519.25|0
1701076200000|2023-11-27 09:10:00|3520.53|3520.53|3518.45|3518.45|3523.54|3523.54|3517.82|3517.82|0
1701076500000|2023-11-27 09:15:00|3517.37|3517.37|3517.83|3517.83|3520.21|3520.21|3517.19|3517.19|0
1701076800000|2023-11-27 09:20:00|3519.1|3519.1|3520.65|3520.65|3520.65|3520.65|3519.1|3519.1|0
1701077100000|2023-11-27 09:25:00|3516.83|3516.83|3514.09|3514.09|3516.83|3516.83|3513.79|3513.79|0
1701077400000|2023-11-27 09:30:00|3513.79|3513.79|3508.17|3508.17|3513.79|3513.79|3508.17|3508.17|0
1701077700000|2023-11-27 09:35:00|3510.08|3510.08|3508.17|3508.17|3510.08|3510.08|3507.54|3507.54|0
1701078000000|2023-11-27 09:40:00|3507.54|3507.54|3507.48|3507.48|3509.11|3509.11|3507.38|3507.38|0
1701078300000|2023-11-27 09:45:00|3507.18|3507.18|3506.64|3506.64|3507.28|3507.28|3504.74|3504.74|0
1701078600000|2023-11-27 09:50:00|3507.92|3507.92|3507.92|3507.92|3510.46|3510.46|3507.92|3507.92|0
1701078900000|2023-11-27 09:55:00|3508.11|3508.11|3504.88|3504.88|3508.11|3508.11|3504.88|3504.88|0
1701079200000|2023-11-27 10:00:00|3506.79|3506.79|3510.6|3510.6|3510.6|3510.6|3506.79|3506.79|0
1701079500000|2023-11-27 10:05:00|3511.88|3511.88|3516.96|3516.96|3516.96|3516.96|3511.88|3511.88|0
1701079800000|2023-11-27 10:10:00|3517.65|3517.65|3523.65|3523.65|3523.65|3523.65|3517.65|3517.65|0
1701080100000|2023-11-27 10:15:00|3521.1|3521.1|3523.59|3523.59|3523.59|3523.59|3521.1|3521.1|0
1701080400000|2023-11-27 10:20:00|3524.86|3524.86|3524.66|3524.66|3526.57|3526.57|3524.03|3524.03|0
1701080700000|2023-11-27 10:25:00|3525.3|3525.3|3525.93|3525.93|3525.93|3525.93|3525.3|3525.3|0
1701081000000|2023-11-27 10:30:00|3522.75|3522.75|3519.57|3519.57|3522.75|3522.75|3519.57|3519.57|0
1701081300000|2023-11-27 10:35:00|3518.94|3518.94|3516.98|3516.98|3518.94|3518.94|3515.12|3515.12|0
1701081600000|2023-11-27 10:40:00|3518.25|3518.25|3518.25|3518.25|3518.45|3518.45|3518.25|3518.25|0
1701081900000|2023-11-27 10:45:00|3519.52|3519.52|3518.25|3518.25|3519.52|3519.52|3518.25|3518.25|0
1701082200000|2023-11-27 10:50:00|3515.71|3515.71|3512.53|3512.53|3515.71|3515.71|3512.53|3512.53|0
1701082500000|2023-11-27 10:55:00|3515.07|3515.07|3521.18|3521.18|3521.18|3521.18|3515.07|3515.07|0
1701082800000|2023-11-27 11:00:00|3521.82|3521.82|3522.35|3522.35|3524.36|3524.36|3521.82|3521.82|0
1701083100000|2023-11-27 11:05:00|3522.26|3522.26|3520.89|3520.89|3522.26|3522.26|3520.25|3520.25|0
1701083400000|2023-11-27 11:10:00|3518.98|3518.98|3519.61|3519.61|3519.61|3519.61|3518.98|3518.98|0
1701083700000|2023-11-27 11:15:00|3520.25|3520.25|3520.25|3520.25|3520.25|3520.25|3519.61|3519.61|0
1701084000000|2023-11-27 11:20:00|3517.71|3517.71|3518.34|3518.34|3518.34|3518.34|3517.71|3517.71|0
1701084300000|2023-11-27 11:25:00|3514.53|3514.53|3515.6|3515.6|3515.6|3515.6|3514.33|3514.33|0
1701084600000|2023-11-27 11:30:00|3518.14|3518.14|3516.24|3516.24|3518.14|3518.14|3514.96|3514.96|0
1701084900000|2023-11-27 11:35:00|3515.9|3515.9|3515.9|3515.9|3517.18|3517.18|3515.9|3515.9|0
1701085200000|2023-11-27 11:40:00|3517.18|3517.18|3516.14|3516.14|3517.18|3517.18|3516.14|3516.14|0
1701085500000|2023-11-27 11:45:00|3515.94|3515.94|3510.85|3510.85|3516.04|3516.04|3509.14|3509.14|0
1701085800000|2023-11-27 11:50:00|3510.75|3510.75|3509.48|3509.48|3510.75|3510.75|3508.21|3508.21|0
1701086100000|2023-11-27 11:55:00|3509.38|3509.38|3509.38|3509.38|3509.38|3509.38|3507.48|3507.48|0
1701086400000|2023-11-27 12:00:00|3509.57|3509.57|3511.02|3511.02|3511.02|3511.02|3509.57|3509.57|0
1701086700000|2023-11-27 12:05:00|3509.11|3509.11|3509.85|3509.85|3509.85|3509.85|3509.11|3509.11|0
1701087000000|2023-11-27 12:10:00|3509.21|3509.21|3506.67|3506.67|3509.21|3509.21|3506.67|3506.67|0
1701087300000|2023-11-27 12:15:00|3506.85|3506.85|3506.67|3506.67|3506.85|3506.85|3506.3|3506.3|0
1701087600000|2023-11-27 12:20:00|3506.83|3506.83|3504.93|3504.93|3509.04|3509.04|3504.93|3504.93|0
1701087900000|2023-11-27 12:25:00|3506.83|3506.83|3504.39|3504.39|3506.83|3506.83|3504.19|3504.19|0
1701088200000|2023-11-27 12:30:00|3503.75|3503.75|3505.66|3505.66|3507.57|3507.57|3503.75|3503.75|0
1701088500000|2023-11-27 12:35:00|3504.39|3504.39|3504.86|3504.86|3505.02|3505.02|3504.39|3504.39|0
1701088800000|2023-11-27 12:40:00|3503.59|3503.59|3501.68|3501.68|3503.59|3503.59|3501.68|3501.68|0
1701089100000|2023-11-27 12:45:00|3501.51|3501.51|3501.51|3501.51|3501.51|3501.51|3500.87|3500.87|0
1701089400000|2023-11-27 12:50:00|3502.15|3502.15|3500.24|3500.24|3502.15|3502.15|3499.6|3499.6|0
1701089700000|2023-11-27 12:55:00|3498.97|3498.97|3500.04|3500.04|3500.04|3500.04|3498.67|3498.67|0
1701090000000|2023-11-27 13:00:00|3500.68|3500.68|3504.59|3504.59|3504.59|3504.59|3500.58|3500.58|0
1701090300000|2023-11-27 13:05:00|3503.96|3503.96|3505.41|3505.41|3505.41|3505.41|3503.96|3503.96|0
1701090600000|2023-11-27 13:10:00|3504.77|3504.77|3505.41|3505.41|3507.95|3507.95|3504.14|3504.14|0
1701090900000|2023-11-27 13:15:00|3504.77|3504.77|3504.77|3504.77|3504.77|3504.77|3503.5|3503.5|0
1701091200000|2023-11-27 13:20:00|3504.14|3504.14|3505.51|3505.51|3506.68|3506.68|3504.14|3504.14|0
1701091500000|2023-11-27 13:25:00|3506.14|3506.14|3505.95|3505.95|3506.14|3506.14|3505.51|3505.51|0
1701091800000|2023-11-27 13:30:00|3504.68|3504.68|3501.5|3501.5|3504.68|3504.68|3501.5|3501.5|0
1701092100000|2023-11-27 13:35:00|3501.4|3501.4|3500.47|3500.47|3501.4|3501.4|3499.49|3499.49|0
1701092400000|2023-11-27 13:40:00|3501.1|3501.1|3502.3|3502.3|3502.94|3502.94|3499.83|3499.83|0
1701092700000|2023-11-27 13:45:00|3501.66|3501.66|3501.03|3501.03|3501.66|3501.66|3500.39|3500.39|0
1701093000000|2023-11-27 13:50:00|3502.94|3502.94|3500|3500|3502.94|3502.94|3500|3500|0
1701093300000|2023-11-27 13:55:00|3498.73|3498.73|3500.83|3500.83|3500.83|3500.83|3498.09|3498.09|0
1701093600000|2023-11-27 14:00:00|3501.47|3501.47|3500.29|3500.29|3501.56|3501.56|3499.66|3499.66|0
1701093900000|2023-11-27 14:05:00|3500.46|3500.46|3498.68|3498.68|3500.96|3500.96|3498.68|3498.68|0
1701094200000|2023-11-27 14:10:00|3499.32|3499.32|3501.76|3501.76|3501.96|3501.96|3499.32|3499.32|0
1701094500000|2023-11-27 14:15:00|3503.03|3503.03|3503.03|3503.03|3503.67|3503.67|3502.4|3502.4|0
1701094800000|2023-11-27 14:20:00|3504.31|3504.31|3507.49|3507.49|3507.49|3507.49|3504.31|3504.31|0
1701095100000|2023-11-27 14:25:00|3506.85|3506.85|3505.28|3505.28|3506.85|3506.85|3503.63|3503.63|0
1701095400000|2023-11-27 14:30:00|3505.48|3505.48|3501.41|3501.41|3507.39|3507.39|3500.29|3500.29|0
1701095700000|2023-11-27 14:35:00|3501.61|3501.61|3503.81|3503.81|3504.75|3504.75|3501.61|3501.61|0
1701096000000|2023-11-27 14:40:00|3503.18|3503.18|3502|3502|3503.75|3503.75|3500.81|3500.81|0
1701096300000|2023-11-27 14:45:00|3502.09|3502.09|3500.82|3500.82|3504.64|3504.64|3500.82|3500.82|0
1701096600000|2023-11-27 14:50:00|3500.19|3500.19|3495.24|3495.24|3500.19|3500.19|3495.24|3495.24|0
1701096900000|2023-11-27 14:55:00|3494.6|3494.6|3496.87|3496.87|3496.87|3496.87|3494.6|3494.6|0
1701097200000|2023-11-27 15:00:00|3498.14|3498.14|3492.86|3492.86|3498.14|3498.14|3492.86|3492.86|0
1701097500000|2023-11-27 15:05:00|3494.13|3494.13|3496.74|3496.74|3496.74|3496.74|3491.79|3491.79|0
1701097800000|2023-11-27 15:10:00|3498.01|3498.01|3498.54|3498.54|3498.71|3498.71|3496.71|3496.71|0
1701098100000|2023-11-27 15:15:00|3499.17|3499.17|3498|3498|3500.45|3500.45|3498|3498|0
1701098400000|2023-11-27 15:20:00|3497.36|3497.36|3498.88|3498.88|3501.82|3501.82|3497.36|3497.36|0
1701098700000|2023-11-27 15:25:00|3498.98|3498.98|3503|3503|3503|3503|3498.55|3498.55|0
1701099000000|2023-11-27 15:30:00|3504.91|3504.91|3506.34|3506.34|3506.98|3506.98|3503.63|3503.63|0
1701099300000|2023-11-27 15:35:00|3506.98|3506.98|3507.35|3507.35|3510.43|3510.43|3506.62|3506.62|0
1701099600000|2023-11-27 15:40:00|3509.26|3509.26|3509.55|3509.55|3510.53|3510.53|3507.99|3507.99|0
1701099900000|2023-11-27 15:45:00|3509.75|3509.75|3502.46|3502.46|3509.75|3509.75|3501.82|3501.82|0
1701100200000|2023-11-27 15:50:00|3501.82|3501.82|3501.99|3501.99|3501.99|3501.99|3500.08|3500.08|0
1701100500000|2023-11-27 15:55:00|3501.35|3501.35|3504.53|3504.53|3505.9|3505.9|3500.72|3500.72|0
1701100800000|2023-11-27 16:00:00|3504.44|3504.44|3501.3|3501.3|3504.44|3504.44|3500.23|3500.23|0
1701101100000|2023-11-27 16:05:00|3500.03|3500.03|3501.57|3501.57|3502.02|3502.02|3498.64|3498.64|0
1701101400000|2023-11-27 16:10:00|3502.2|3502.2|3500.83|3500.83|3502.84|3502.84|3500.01|3500.01|0
1701101700000|2023-11-27 16:15:00|3499.56|3499.56|3503.01|3503.01|3503.01|3503.01|3499.56|3499.56|0
1701102000000|2023-11-27 16:20:00|3502.91|3502.91|3503.91|3503.91|3504.81|3504.81|3502.51|3502.51|0
1701102300000|2023-11-27 16:25:00|3503.28|3503.28|3505.54|3505.54|3505.54|3505.54|3502.74|3502.74|0
1701159300000|2023-11-28 08:15:00|3497.57|3497.57|3496.15|3496.15|3502.65|3502.65|3496.15|3496.15|0
1701159600000|2023-11-28 08:20:00|3494.87|3494.87|3488.51|3488.51|3494.87|3494.87|3488.51|3488.51|0
1701159900000|2023-11-28 08:25:00|3489.15|3489.15|3485.23|3485.23|3489.15|3489.15|3485.23|3485.23|0
1701160200000|2023-11-28 08:30:00|3478.87|3478.87|3474.26|3474.26|3479.51|3479.51|3474.12|3474.12|0
1701160500000|2023-11-28 08:35:00|3473.87|3473.87|3470.05|3470.05|3476.41|3476.41|3470.05|3470.05|0
1701160800000|2023-11-28 08:40:00|3468.78|3468.78|3467.75|3467.75|3468.78|3468.78|3465.84|3465.84|0
1701161100000|2023-11-28 08:45:00|3466.48|3466.48|3467.67|3467.67|3468.78|3468.78|3465.21|3465.21|0
1701161400000|2023-11-28 08:50:00|3472.22|3472.22|3471.28|3471.28|3473.88|3473.88|3471.28|3471.28|0
1701161700000|2023-11-28 08:55:00|3470.64|3470.64|3473.19|3473.19|3474.46|3474.46|3470.64|3470.64|0
1701162000000|2023-11-28 09:00:00|3473.82|3473.82|3473.82|3473.82|3476.37|3476.37|3471.28|3471.28|0
1701162300000|2023-11-28 09:05:00|3475.73|3475.73|3476.37|3476.37|3476.37|3476.37|3474.46|3474.46|0
1701162600000|2023-11-28 09:10:00|3475.88|3475.88|3471.18|3471.18|3475.88|3475.88|3471.18|3471.18|0
1701162900000|2023-11-28 09:15:00|3472.45|3472.45|3468.64|3468.64|3472.45|3472.45|3468|3468|0
1701163200000|2023-11-28 09:20:00|3468|3468|3466.34|3466.34|3468|3468|3464.33|3464.33|0
1701163500000|2023-11-28 09:25:00|3467.61|3467.61|3475.44|3475.44|3476.07|3476.07|3467.61|3467.61|0
1701163800000|2023-11-28 09:30:00|3474.8|3474.8|3475.81|3475.81|3476.44|3476.44|3473.53|3473.53|0
1701164100000|2023-11-28 09:35:00|3474.54|3474.54|3474.08|3474.08|3474.72|3474.72|3473.26|3473.26|0
1701164400000|2023-11-28 09:40:00|3474.72|3474.72|3470.8|3470.8|3474.72|3474.72|3470.8|3470.8|0
1701164700000|2023-11-28 09:45:00|3470.99|3470.99|3469.08|3469.08|3470.99|3470.99|3467.81|3467.81|0
1701165000000|2023-11-28 09:50:00|3470.99|3470.99|3469.08|3469.08|3470.99|3470.99|3467.81|3467.81|0
1701165300000|2023-11-28 09:55:00|3468.44|3468.44|3467.41|3467.41|3469.08|3469.08|3467.22|3467.22|0
1701165600000|2023-11-28 10:00:00|3467.6|3467.6|3467.41|3467.41|3468.05|3468.05|3467.41|3467.41|0
1701165900000|2023-11-28 10:05:00|3466.78|3466.78|3461.36|3461.36|3466.78|3466.78|3461.36|3461.36|0
1701166200000|2023-11-28 10:10:00|3460.08|3460.08|3460.96|3460.96|3461.6|3461.6|3458.76|3458.76|0
1701166500000|2023-11-28 10:15:00|3459.69|3459.69|3454.37|3454.37|3459.79|3459.79|3454.37|3454.37|0
1701166800000|2023-11-28 10:20:00|3453.73|3453.73|3457.16|3457.16|3457.25|3457.25|3453.73|3453.73|0
1701167100000|2023-11-28 10:25:00|3456.76|3456.76|3457.3|3457.3|3458.57|3458.57|3456.27|3456.27|0
1701167400000|2023-11-28 10:30:00|3456.66|3456.66|3460.28|3460.28|3461.21|3461.21|3456.03|3456.03|0
1701167700000|2023-11-28 10:35:00|3458.37|3458.37|3455.53|3455.53|3458.37|3458.37|3455.53|3455.53|0
1701168000000|2023-11-28 10:40:00|3454.89|3454.89|3456.17|3456.17|3457.44|3457.44|3454.26|3454.26|0
1701168300000|2023-11-28 10:45:00|3455.83|3455.83|3453.27|3453.27|3455.83|3455.83|3452.46|3452.46|0
1701168600000|2023-11-28 10:50:00|3455.18|3455.18|3453.91|3453.91|3455.18|3455.18|3453.91|3453.91|0
1701168900000|2023-11-28 10:55:00|3454.55|3454.55|3455.65|3455.65|3455.82|3455.82|3453.91|3453.91|0
1701169200000|2023-11-28 11:00:00|3456.29|3456.29|3457.75|3457.75|3460.13|3460.13|3456.29|3456.29|0
1701169500000|2023-11-28 11:05:00|3457.94|3457.94|3459.78|3459.78|3460.59|3460.59|3457.94|3457.94|0
1701169800000|2023-11-28 11:10:00|3459.59|3459.59|3464.24|3464.24|3464.24|3464.24|3459.59|3459.59|0
1701170100000|2023-11-28 11:15:00|3464.87|3464.87|3468.96|3468.96|3469.32|3469.32|3463.6|3463.6|0
1701170400000|2023-11-28 11:20:00|3469.6|3469.6|3461.33|3461.33|3469.6|3469.6|3461.33|3461.33|0
1701170700000|2023-11-28 11:25:00|3461.43|3461.43|3462.05|3462.05|3463.14|3463.14|3461.23|3461.23|0
1701171000000|2023-11-28 11:30:00|3462.68|3462.68|3461.41|3461.41|3463.32|3463.32|3461.41|3461.41|0
1701171300000|2023-11-28 11:35:00|3460.78|3460.78|3459.42|3459.42|3461.51|3461.51|3459.42|3459.42|0
1701171600000|2023-11-28 11:40:00|3460.06|3460.06|3459.42|3459.42|3460.06|3460.06|3459.42|3459.42|0
1701171900000|2023-11-28 11:45:00|3460.06|3460.06|3459.42|3459.42|3461.33|3461.33|3459.42|3459.42|0
1701172200000|2023-11-28 11:50:00|3460.69|3460.69|3461.96|3461.96|3462.6|3462.6|3458.15|3458.15|0
1701172500000|2023-11-28 11:55:00|3460.69|3460.69|3456.16|3456.16|3460.69|3460.69|3456.16|3456.16|0
1701172800000|2023-11-28 12:00:00|3457.43|3457.43|3458.7|3458.7|3459.34|3459.34|3457.43|3457.43|0
1701173100000|2023-11-28 12:05:00|3459.34|3459.34|3459.97|3459.97|3460.61|3460.61|3459.34|3459.34|0
1701173400000|2023-11-28 12:10:00|3458.7|3458.7|3456.44|3456.44|3458.7|3458.7|3456.44|3456.44|0
1701173700000|2023-11-28 12:15:00|3455.81|3455.81|3456.98|3456.98|3456.98|3456.98|3455.71|3455.71|0
1701174000000|2023-11-28 12:20:00|3455.71|3455.71|3457.62|3457.62|3457.62|3457.62|3455.71|3455.71|0
1701174300000|2023-11-28 12:25:00|3458.25|3458.25|3462.17|3462.17|3462.17|3462.17|3456.98|3456.98|0
1701174600000|2023-11-28 12:30:00|3461.53|3461.53|3462.52|3462.52|3465.06|3465.06|3460.9|3460.9|0
1701174900000|2023-11-28 12:35:00|3463.01|3463.01|3459.19|3459.19|3463.65|3463.65|3459.19|3459.19|0
1701175200000|2023-11-28 12:40:00|3458.56|3458.56|3456.22|3456.22|3458.56|3458.56|3456.02|3456.02|0
1701175500000|2023-11-28 12:45:00|3457.49|3457.49|3454.57|3454.57|3457.79|3457.79|3454.57|3454.57|0
1701175800000|2023-11-28 12:50:00|3453.94|3453.94|3453.3|3453.3|3453.94|3453.94|3453.3|3453.3|0
1701176100000|2023-11-28 12:55:00|3453.94|3453.94|3456.32|3456.32|3457.75|3457.75|3453.94|3453.94|0
1701176400000|2023-11-28 13:00:00|3456.22|3456.22|3457.49|3457.49|3458.76|3458.76|3456.22|3456.22|0
1701176700000|2023-11-28 13:05:00|3458.13|3458.13|3458.13|3458.13|3460.67|3460.67|3458.13|3458.13|0
1701177000000|2023-11-28 13:10:00|3459.4|3459.4|3460.03|3460.03|3461.94|3461.94|3459.4|3459.4|0
1701177300000|2023-11-28 13:15:00|3460.67|3460.67|3465.51|3465.51|3465.51|3465.51|3460.67|3460.67|0
1701177600000|2023-11-28 13:20:00|3464.24|3464.24|3465.22|3465.22|3465.22|3465.22|3463.95|3463.95|0
1701177900000|2023-11-28 13:25:00|3463.95|3463.95|3464.28|3464.28|3464.28|3464.28|3463.31|3463.31|0
1701178200000|2023-11-28 13:30:00|3464.92|3464.92|3466.86|3466.86|3468.13|3468.13|3464.92|3464.92|0
1701178500000|2023-11-28 13:35:00|3467.5|3467.5|3465.97|3465.97|3467.79|3467.79|3465.79|3465.79|0
1701178800000|2023-11-28 13:40:00|3464.7|3464.7|3467.54|3467.54|3469.44|3469.44|3464.7|3464.7|0
1701179100000|2023-11-28 13:45:00|3468.17|3468.17|3464.21|3464.21|3468.17|3468.17|3464.21|3464.21|0
1701179400000|2023-11-28 13:50:00|3462.93|3462.93|3463.3|3463.3|3464.57|3464.57|3462.93|3462.93|0
1701179700000|2023-11-28 13:55:00|3462.66|3462.66|3457.82|3457.82|3462.66|3462.66|3457.82|3457.82|0
1701180000000|2023-11-28 14:00:00|3458.45|3458.45|3448.69|3448.69|3459.09|3459.09|3448.69|3448.69|0
1701180300000|2023-11-28 14:05:00|3449.97|3449.97|3444.98|3444.98|3450.06|3450.06|3444.98|3444.98|0
1701180600000|2023-11-28 14:10:00|3445.61|3445.61|3445.91|3445.91|3446.88|3446.88|3444.34|3444.34|0
1701180900000|2023-11-28 14:15:00|3446.54|3446.54|3442.87|3442.87|3447.28|3447.28|3442.58|3442.58|0
1701181200000|2023-11-28 14:20:00|3443.51|3443.51|3447.95|3447.95|3447.95|3447.95|3443.51|3443.51|0
1701181500000|2023-11-28 14:25:00|3451.13|3451.13|3454.87|3454.87|3454.87|3454.87|3449.32|3449.32|0
1701181800000|2023-11-28 14:30:00|3453.6|3453.6|3453.06|3453.06|3454.24|3454.24|3449.53|3449.53|0
1701182100000|2023-11-28 14:35:00|3453.15|3453.15|3452.37|3452.37|3455.75|3455.75|3452.37|3452.37|0
1701182400000|2023-11-28 14:40:00|3451.1|3451.1|3449.19|3449.19|3451.74|3451.74|3448.56|3448.56|0
1701182700000|2023-11-28 14:45:00|3452.37|3452.37|3458.02|3458.02|3458.02|3458.02|3450.47|3450.47|0
1701183000000|2023-11-28 14:50:00|3459.29|3459.29|3458.56|3458.56|3459.29|3459.29|3457.29|3457.29|0
1701183300000|2023-11-28 14:55:00|3457.92|3457.92|3458.46|3458.46|3458.56|3458.56|3456.65|3456.65|0
1701183600000|2023-11-28 15:00:00|3458.76|3458.76|3455.92|3455.92|3463.94|3463.94|3455.28|3455.28|0
1701183900000|2023-11-28 15:05:00|3456.55|3456.55|3462.18|3462.18|3462.47|3462.47|3456.55|3456.55|0
1701184200000|2023-11-28 15:10:00|3462.28|3462.28|3459.73|3459.73|3462.37|3462.37|3459.1|3459.1|0
1701184500000|2023-11-28 15:15:00|3462.28|3462.28|3462.99|3462.99|3464.28|3464.28|3461.18|3461.18|0
1701184800000|2023-11-28 15:20:00|3462.35|3462.35|3460.07|3460.07|3462.35|3462.35|3459.37|3459.37|0
1701185100000|2023-11-28 15:25:00|3460.71|3460.71|3463.25|3463.25|3463.25|3463.25|3460.27|3460.27|0
1701185400000|2023-11-28 15:30:00|3463.88|3463.88|3461.97|3461.97|3463.88|3463.88|3461.97|3461.97|0
1701185700000|2023-11-28 15:35:00|3462.61|3462.61|3462.54|3462.54|3462.61|3462.61|3457.96|3457.96|0
1701186000000|2023-11-28 15:40:00|3463.18|3463.18|3467.19|3467.19|3467.19|3467.19|3463.18|3463.18|0
1701186300000|2023-11-28 15:45:00|3466.55|3466.55|3462.77|3462.77|3466.55|3466.55|3462.77|3462.77|0
1701186600000|2023-11-28 15:50:00|3462.14|3462.14|3463.75|3463.75|3463.75|3463.75|3461.31|3461.31|0
1701186900000|2023-11-28 15:55:00|3463.11|3463.11|3465.25|3465.25|3465.25|3465.25|3463.11|3463.11|0
1701187200000|2023-11-28 16:00:00|3463.98|3463.98|3465.65|3465.65|3466.28|3466.28|3463.34|3463.34|0
1701187500000|2023-11-28 16:05:00|3466.92|3466.92|3466.82|3466.82|3467.21|3467.21|3466.28|3466.28|0
1701187800000|2023-11-28 16:10:00|3464.91|3464.91|3466.32|3466.32|3466.32|3466.32|3463.02|3463.02|0
1701188100000|2023-11-28 16:15:00|3466.95|3466.95|3467.63|3467.63|3468.03|3468.03|3465.68|3465.68|0
1701188400000|2023-11-28 16:20:00|3466.99|3466.99|3472.78|3472.78|3472.78|3472.78|3466.83|3466.83|0
1701188700000|2023-11-28 16:25:00|3472.96|3472.96|3473.23|3473.23|3473.33|3473.33|3471.05|3471.05|0
1701245700000|2023-11-29 08:15:00|3470.57|3470.57|3467.78|3467.78|3471.8|3471.8|3467.78|3467.78|0
1701246000000|2023-11-29 08:20:00|3467.29|3467.29|3467.46|3467.46|3467.46|3467.46|3463.28|3463.28|0
1701246300000|2023-11-29 08:25:00|3466.19|3466.19|3449.93|3449.93|3466.29|3466.29|3449.93|3449.93|0
1701246600000|2023-11-29 08:30:00|3451.84|3451.84|3452|3452|3453.11|3453.11|3449.3|3449.3|0
1701246900000|2023-11-29 08:35:00|3452.63|3452.63|3465.99|3465.99|3465.99|3465.99|3452.63|3452.63|0
1701247200000|2023-11-29 08:40:00|3467.26|3467.26|3469.52|3469.52|3470.89|3470.89|3467.26|3467.26|0
1701247500000|2023-11-29 08:45:00|3468.25|3468.25|3469.06|3469.06|3470.34|3470.34|3466.52|3466.52|0
1701247800000|2023-11-29 08:50:00|3470.34|3470.34|3466.05|3466.05|3470.34|3470.34|3461.9|3461.9|0
1701248100000|2023-11-29 08:55:00|3465.41|3465.41|3462.23|3462.23|3466.05|3466.05|3462.23|3462.23|0
1701248400000|2023-11-29 09:00:00|3462.87|3462.87|3461.93|3461.93|3465.61|3465.61|3461.3|3461.3|0
1701248700000|2023-11-29 09:05:00|3463.84|3463.84|3463.84|3463.84|3463.84|3463.84|3463.84|3463.84|0
1701249000000|2023-11-29 09:10:00|3463.72|3463.72|3461.71|3461.71|3464.35|3464.35|3460.44|3460.44|0
1701249300000|2023-11-29 09:15:00|3462.35|3462.35|3463.16|3463.16|3466.05|3466.05|3462.01|3462.01|0
1701249600000|2023-11-29 09:20:00|3463.8|3463.8|3470.8|3470.8|3470.8|3470.8|3463.8|3463.8|0
1701249900000|2023-11-29 09:25:00|3470.16|3470.16|3470.8|3470.8|3473.34|3473.34|3470.16|3470.16|0
1701250200000|2023-11-29 09:30:00|3470.16|3470.16|3465.61|3465.61|3471.43|3471.43|3465.61|3465.61|0
1701250500000|2023-11-29 09:35:00|3465.22|3465.22|3467.12|3467.12|3467.12|3467.12|3462.04|3462.04|0
1701250800000|2023-11-29 09:40:00|3469.03|3469.03|3466.52|3466.52|3469.67|3469.67|3465.05|3465.05|0
1701251100000|2023-11-29 09:45:00|3467.79|3467.79|3470.33|3470.33|3470.33|3470.33|3467.79|3467.79|0
1701251400000|2023-11-29 09:50:00|3469.06|3469.06|3471.7|3471.7|3471.7|3471.7|3468.96|3468.96|0
1701251700000|2023-11-29 09:55:00|3472.1|3472.1|3472.17|3472.17|3475.98|3475.98|3469.46|3469.46|0
1701252000000|2023-11-29 10:00:00|3470.89|3470.89|3472.17|3472.17|3473.44|3473.44|3469.62|3469.62|0
1701252300000|2023-11-29 10:05:00|3470.89|3470.89|3471.92|3471.92|3472.8|3472.8|3468.99|3468.99|0
1701252600000|2023-11-29 10:10:00|3470.01|3470.01|3469.21|3469.21|3472.56|3472.56|3469.21|3469.21|0
1701252900000|2023-11-29 10:15:00|3468.58|3468.58|3469.68|3469.68|3471.12|3471.12|3466.67|3466.67|0
1701253200000|2023-11-29 10:20:00|3470.32|3470.32|3467.77|3467.77|3470.32|3470.32|3467.77|3467.77|0
1701253500000|2023-11-29 10:25:00|3465.87|3465.87|3460.68|3460.68|3465.96|3465.96|3460.68|3460.68|0
1701253800000|2023-11-29 10:30:00|3460.04|3460.04|3461.86|3461.86|3463.22|3463.22|3460.04|3460.04|0
1701254100000|2023-11-29 10:35:00|3462.04|3462.04|3464.86|3464.86|3464.86|3464.86|3462.04|3462.04|0
1701254400000|2023-11-29 10:40:00|3464.22|3464.22|3462.85|3462.85|3464.86|3464.86|3462.85|3462.85|0
1701254700000|2023-11-29 10:45:00|3459.67|3459.67|3457.67|3457.67|3462.76|3462.76|3457.67|3457.67|0
1701255000000|2023-11-29 10:50:00|3458.94|3458.94|3459.58|3459.58|3460.21|3460.21|3457.67|3457.67|0
1701255300000|2023-11-29 10:55:00|3458.94|3458.94|3455.22|3455.22|3458.94|3458.94|3453.85|3453.85|0
1701255600000|2023-11-29 11:00:00|3455.42|3455.42|3456.02|3456.02|3457.96|3457.96|3455.42|3455.42|0
1701255900000|2023-11-29 11:05:00|3456.66|3456.66|3455.39|3455.39|3457.93|3457.93|3455.39|3455.39|0
1701256200000|2023-11-29 11:10:00|3456.66|3456.66|3456.83|3456.83|3458.73|3458.73|3456.19|3456.19|0
1701256500000|2023-11-29 11:15:00|3457.46|3457.46|3457.46|3457.46|3457.46|3457.46|3456.19|3456.19|0
1701256800000|2023-11-29 11:20:00|3456.83|3456.83|3460.5|3460.5|3460.5|3460.5|3456.19|3456.19|0
1701257100000|2023-11-29 11:25:00|3459.23|3459.23|3457.95|3457.95|3459.23|3459.23|3457.95|3457.95|0
1701257400000|2023-11-29 11:30:00|3456.68|3456.68|3457.89|3457.89|3458.29|3458.29|3456.38|3456.38|0
1701257700000|2023-11-29 11:35:00|3454.71|3454.71|3454.15|3454.15|3455.25|3455.25|3454.15|3454.15|0
1701258000000|2023-11-29 11:40:00|3453.51|3453.51|3454.78|3454.78|3455.42|3455.42|3453.51|3453.51|0
1701258300000|2023-11-29 11:45:00|3455.42|3455.42|3455.87|3455.87|3457.33|3457.33|3455.42|3455.42|0
1701258600000|2023-11-29 11:50:00|3455.24|3455.24|3459.13|3459.13|3459.13|3459.13|3454.6|3454.6|0
1701258900000|2023-11-29 11:55:00|3461.04|3461.04|3460.2|3460.2|3462.11|3462.11|3460.2|3460.2|0
1701259200000|2023-11-29 12:00:00|3461.48|3461.48|3462.11|3462.11|3462.11|3462.11|3458.3|3458.3|0
1701259500000|2023-11-29 12:05:00|3462.75|3462.75|3463.19|3463.19|3463.19|3463.19|3460.64|3460.64|0
1701259800000|2023-11-29 12:10:00|3462.99|3462.99|3461.72|3461.72|3463.63|3463.63|3460.45|3460.45|0
1701260100000|2023-11-29 12:15:00|3461.08|3461.08|3462.55|3462.55|3462.55|3462.55|3460.45|3460.45|0
1701260400000|2023-11-29 12:20:00|3463.19|3463.19|3461.08|3461.08|3463.19|3463.19|3460.45|3460.45|0
1701260700000|2023-11-29 12:25:00|3459.81|3459.81|3460.45|3460.45|3461.08|3461.08|3459.18|3459.18|0
1701261000000|2023-11-29 12:30:00|3461.08|3461.08|3461.72|3461.72|3463.63|3463.63|3459.81|3459.81|0
1701261300000|2023-11-29 12:35:00|3460.45|3460.45|3459.81|3459.81|3461.72|3461.72|3459.81|3459.81|0
1701261600000|2023-11-29 12:40:00|3461.08|3461.08|3462.26|3462.26|3462.36|3462.36|3461.08|3461.08|0
1701261900000|2023-11-29 12:45:00|3461.62|3461.62|3460.35|3460.35|3461.62|3461.62|3459.71|3459.71|0
1701262200000|2023-11-29 12:50:00|3459.71|3459.71|3460.79|3460.79|3460.79|3460.79|3459.08|3459.08|0
1701262500000|2023-11-29 12:55:00|3459.52|3459.52|3462.45|3462.45|3462.45|3462.45|3459.52|3459.52|0
1701262800000|2023-11-29 13:00:00|3462.62|3462.62|3459.59|3459.59|3463.89|3463.89|3458.31|3458.31|0
1701263100000|2023-11-29 13:05:00|3457.68|3457.68|3458.79|3458.79|3458.79|3458.79|3457.68|3457.68|0
1701263400000|2023-11-29 13:10:00|3456.88|3456.88|3460.16|3460.16|3461.43|3461.43|3456.88|3456.88|0
1701263700000|2023-11-29 13:15:00|3461.43|3461.43|3462.07|3462.07|3462.07|3462.07|3460.16|3460.16|0
1701264000000|2023-11-29 13:20:00|3462.46|3462.46|3462.66|3462.66|3463.29|3463.29|3462.02|3462.02|0
1701264300000|2023-11-29 13:25:00|3460.75|3460.75|3460.28|3460.28|3460.75|3460.75|3460.11|3460.11|0
1701264600000|2023-11-29 13:30:00|3460.92|3460.92|3459.65|3459.65|3464.1|3464.1|3459.65|3459.65|0
1701264900000|2023-11-29 13:35:00|3459.01|3459.01|3454.56|3454.56|3459.01|3459.01|3453.29|3453.29|0
1701265200000|2023-11-29 13:40:00|3453.92|3453.92|3454.66|3454.66|3455.19|3455.19|3453.09|3453.09|0
1701265500000|2023-11-29 13:45:00|3455.29|3455.29|3449.74|3449.74|3455.29|3455.29|3449.74|3449.74|0
1701265800000|2023-11-29 13:50:00|3449.64|3449.64|3446.17|3446.17|3450.45|3450.45|3444.26|3444.26|0
1701266100000|2023-11-29 13:55:00|3444.9|3444.9|3446.17|3446.17|3446.17|3446.17|3444.9|3444.9|0
1701266400000|2023-11-29 14:00:00|3445.53|3445.53|3441.72|3441.72|3445.53|3445.53|3441.08|3441.08|0
1701266700000|2023-11-29 14:05:00|3441.08|3441.08|3441.87|3441.87|3443.59|3443.59|3438.37|3438.37|0
1701267000000|2023-11-29 14:10:00|3441.24|3441.24|3444.58|3444.58|3445.22|3445.22|3441.24|3441.24|0
1701267300000|2023-11-29 14:15:00|3442.68|3442.68|3451.41|3451.41|3452.05|3452.05|3442.68|3442.68|0
1701267600000|2023-11-29 14:20:00|3450.78|3450.78|3445.93|3445.93|3450.78|3450.78|3445.93|3445.93|0
1701267900000|2023-11-29 14:25:00|3444.66|3444.66|3446.57|3446.57|3447.84|3447.84|3444.66|3444.66|0
1701268200000|2023-11-29 14:30:00|3447.2|3447.2|3454.52|3454.52|3454.52|3454.52|3447.2|3447.2|0
1701268500000|2023-11-29 14:35:00|3455.15|3455.15|3449.57|3449.57|3455.35|3455.35|3449.57|3449.57|0
1701268800000|2023-11-29 14:40:00|3450.21|3450.21|3451.85|3451.85|3451.85|3451.85|3447.2|3447.2|0
1701269100000|2023-11-29 14:45:00|3452.48|3452.48|3454.69|3454.69|3457.57|3457.57|3451.21|3451.21|0
1701269400000|2023-11-29 14:50:00|3452.78|3452.78|3453.1|3453.1|3454.37|3454.37|3445.12|3445.12|0
1701269700000|2023-11-29 14:55:00|3454.37|3454.37|3464.26|3464.26|3464.26|3464.26|3454.27|3454.27|0
1701270000000|2023-11-29 15:00:00|3462.99|3462.99|3470.18|3470.18|3470.18|3470.18|3462.99|3462.99|0
1701270300000|2023-11-29 15:05:00|3471.45|3471.45|3465.61|3465.61|3471.45|3471.45|3463.6|3463.6|0
1701270600000|2023-11-29 15:10:00|3466.88|3466.88|3467.86|3467.86|3468.59|3468.59|3463.5|3463.5|0
1701270900000|2023-11-29 15:15:00|3467.22|3467.22|3471.94|3471.94|3471.94|3471.94|3467.22|3467.22|0
1701271200000|2023-11-29 15:20:00|3471.3|3471.3|3465.28|3465.28|3472.57|3472.57|3465.11|3465.11|0
1701271500000|2023-11-29 15:25:00|3465.91|3465.91|3468.19|3468.19|3471.54|3471.54|3465.91|3465.91|0
1701271800000|2023-11-29 15:30:00|3468.02|3468.02|3466.86|3466.86|3472.31|3472.31|3466.86|3466.86|0
1701272100000|2023-11-29 15:35:00|3467.49|3467.49|3471.68|3471.68|3472.42|3472.42|3466.76|3466.76|0
1701272400000|2023-11-29 15:40:00|3472.32|3472.32|3476.22|3476.22|3476.69|3476.69|3472.32|3472.32|0
1701272700000|2023-11-29 15:45:00|3475.59|3475.59|3477.96|3477.96|3478.59|3478.59|3474.85|3474.85|0
1701273000000|2023-11-29 15:50:00|3477.86|3477.86|3477.96|3477.96|3480.7|3480.7|3474.04|3474.04|0
1701273300000|2023-11-29 15:55:00|3479.23|3479.23|3479.33|3479.33|3480.8|3480.8|3479.13|3479.13|0
1701273600000|2023-11-29 16:00:00|3478.06|3478.06|3480.21|3480.21|3480.21|3480.21|3477.32|3477.32|0
1701273900000|2023-11-29 16:05:00|3482.75|3482.75|3480.82|3480.82|3484.66|3484.66|3479.72|3479.72|0
1701274200000|2023-11-29 16:10:00|3480.19|3480.19|3482.29|3482.29|3482.29|3482.29|3478.91|3478.91|0
1701274500000|2023-11-29 16:15:00|3481.65|3481.65|3482.03|3482.03|3482.12|3482.12|3478.21|3478.21|0
1701274800000|2023-11-29 16:20:00|3482.66|3482.66|3483.03|3483.03|3484.5|3484.5|3481.86|3481.86|0
1701275100000|2023-11-29 16:25:00|3483.67|3483.67|3480.19|3480.19|3483.67|3483.67|3479.95|3479.95|0
1701332100000|2023-11-30 08:15:00|3479.08|3479.08|3476.93|3476.93|3479.42|3479.42|3475.31|3475.31|0
1701332400000|2023-11-30 08:20:00|3480.11|3480.11|3479.47|3479.47|3480.11|3480.11|3476.93|3476.93|0
1701332700000|2023-11-30 08:25:00|3480.06|3480.06|3482.97|3482.97|3482.97|3482.97|3480.06|3480.06|0
1701333000000|2023-11-30 08:30:00|3481.7|3481.7|3479.79|3479.79|3481.7|3481.7|3478.52|3478.52|0
1701333300000|2023-11-30 08:35:00|3478.52|3478.52|3469.76|3469.76|3478.52|3478.52|3469.76|3469.76|0
1701333600000|2023-11-30 08:40:00|3465.31|3465.31|3456.35|3456.35|3465.31|3465.31|3456.35|3456.35|0
1701333900000|2023-11-30 08:45:00|3455.08|3455.08|3448.72|3448.72|3455.08|3455.08|3448.72|3448.72|0
1701334200000|2023-11-30 08:50:00|3449.99|3449.99|3448.55|3448.55|3450.63|3450.63|3447.28|3447.28|0
1701334500000|2023-11-30 08:55:00|3449.19|3449.19|3450.35|3450.35|3453|3453|3446.64|3446.64|0
1701334800000|2023-11-30 09:00:00|3452.26|3452.26|3467.55|3467.55|3467.55|3467.55|3452.26|3452.26|0
1701335100000|2023-11-30 09:05:00|3467.45|3467.45|3474.51|3474.51|3474.51|3474.51|3465.98|3465.98|0
1701335400000|2023-11-30 09:10:00|3474.71|3474.71|3476.62|3476.62|3477.89|3477.89|3474.71|3474.71|0
1701335700000|2023-11-30 09:15:00|3475.98|3475.98|3475.04|3475.04|3476.18|3476.18|3473.88|3473.88|0
1701336000000|2023-11-30 09:20:00|3476.95|3476.95|3480.46|3480.46|3480.6|3480.6|3476.78|3476.78|0
1701336300000|2023-11-30 09:25:00|3480.27|3480.27|3478.37|3478.37|3480.27|3480.27|3477.09|3477.09|0
1701336600000|2023-11-30 09:30:00|3480.27|3480.27|3480.29|3480.29|3482.3|3482.3|3478.15|3478.15|0
1701336900000|2023-11-30 09:35:00|3479.65|3479.65|3478.84|3478.84|3480.74|3480.74|3478.84|3478.84|0
1701337200000|2023-11-30 09:40:00|3476.93|3476.93|3482.98|3482.98|3482.98|3482.98|3476.93|3476.93|0
1701337500000|2023-11-30 09:45:00|3484.26|3484.26|3486.78|3486.78|3486.78|3486.78|3482.05|3482.05|0
1701337800000|2023-11-30 09:50:00|3485.5|3485.5|3484.69|3484.69|3485.5|3485.5|3482.78|3482.78|0
1701338100000|2023-11-30 09:55:00|3485.32|3485.32|3485.7|3485.7|3485.96|3485.96|3484.05|3484.05|0
1701338400000|2023-11-30 10:00:00|3486.09|3486.09|3489.27|3489.27|3490.55|3490.55|3486.09|3486.09|0
1701338700000|2023-11-30 10:05:00|3489.91|3489.91|3495.88|3495.88|3496.52|3496.52|3489.62|3489.62|0
1701339000000|2023-11-30 10:10:00|3495.98|3495.98|3505.18|3505.18|3505.52|3505.52|3495.98|3495.98|0
1701339300000|2023-11-30 10:15:00|3504.54|3504.54|3498.79|3498.79|3504.54|3504.54|3498.35|3498.35|0
1701339600000|2023-11-30 10:20:00|3498.89|3498.89|3500.65|3500.65|3501.92|3501.92|3498.89|3498.89|0
1701339900000|2023-11-30 10:25:00|3500.02|3500.02|3499.62|3499.62|3500.02|3500.02|3497.08|3497.08|0
1701340200000|2023-11-30 10:30:00|3500.26|3500.26|3500.5|3500.5|3505.98|3505.98|3499.23|3499.23|0
1701340500000|2023-11-30 10:35:00|3497.32|3497.32|3500.8|3500.8|3500.8|3500.8|3497.32|3497.32|0
1701340800000|2023-11-30 10:40:00|3500.17|3500.17|3495.72|3495.72|3502.08|3502.08|3495.72|3495.72|0
1701341100000|2023-11-30 10:45:00|3495.55|3495.55|3495.79|3495.79|3496.53|3496.53|3495.25|3495.25|0
1701341400000|2023-11-30 10:50:00|3495.3|3495.3|3495.2|3495.2|3497.31|3497.31|3495.2|3495.2|0
1701341700000|2023-11-30 10:55:00|3493.93|3493.93|3494.26|3494.26|3494.26|3494.26|3493.29|3493.29|0
1701342000000|2023-11-30 11:00:00|3496.17|3496.17|3502.26|3502.26|3502.26|3502.26|3496.17|3496.17|0
1701342300000|2023-11-30 11:05:00|3502.06|3502.06|3505.88|3505.88|3508.42|3508.42|3502.06|3502.06|0
1701342600000|2023-11-30 11:10:00|3507.15|3507.15|3505.24|3505.24|3507.15|3507.15|3504.61|3504.61|0
1701342900000|2023-11-30 11:15:00|3507.15|3507.15|3505.54|3505.54|3507.15|3507.15|3503.87|3503.87|0
1701343200000|2023-11-30 11:20:00|3505.64|3505.64|3506.27|3506.27|3506.27|3506.27|3503.73|3503.73|0
1701343500000|2023-11-30 11:25:00|3505.64|3505.64|3507.54|3507.54|3509.45|3509.45|3505.64|3505.64|0
1701343800000|2023-11-30 11:30:00|3508.18|3508.18|3505.54|3505.54|3508.18|3508.18|3504.9|3504.9|0
1701344100000|2023-11-30 11:35:00|3506.17|3506.17|3502.99|3502.99|3506.81|3506.81|3502.99|3502.99|0
1701344400000|2023-11-30 11:40:00|3503.63|3503.63|3504.26|3504.26|3504.9|3504.9|3503.63|3503.63|0
1701344700000|2023-11-30 11:45:00|3501.72|3501.72|3503.63|3503.63|3503.63|3503.63|3501.72|3501.72|0
1701345000000|2023-11-30 11:50:00|3503.81|3503.81|3505.72|3505.72|3505.72|3505.72|3503.18|3503.18|0
1701345300000|2023-11-30 11:55:00|3506.99|3506.99|3505.52|3505.52|3509.34|3509.34|3505.42|3505.42|0
1701345600000|2023-11-30 12:00:00|3505.69|3505.69|3505.86|3505.86|3508.4|3508.4|3503.31|3503.31|0
1701345900000|2023-11-30 12:05:00|3504.58|3504.58|3507.13|3507.13|3507.76|3507.76|3503.95|3503.95|0
1701346200000|2023-11-30 12:10:00|3508.4|3508.4|3507.76|3507.76|3508.4|3508.4|3503.95|3503.95|0
1701346500000|2023-11-30 12:15:00|3507.13|3507.13|3504.78|3504.78|3507.13|3507.13|3504.78|3504.78|0
1701346800000|2023-11-30 12:20:00|3504.14|3504.14|3504.78|3504.78|3504.78|3504.78|3502.87|3502.87|0
1701347100000|2023-11-30 12:25:00|3505.42|3505.42|3508.06|3508.06|3508.06|3508.06|3505.42|3505.42|0
1701347400000|2023-11-30 12:30:00|3507.42|3507.42|3504.55|3504.55|3507.42|3507.42|3504.55|3504.55|0
1701347700000|2023-11-30 12:35:00|3505.18|3505.18|3505.82|3505.82|3506.45|3506.45|3505.18|3505.18|0
1701348000000|2023-11-30 12:40:00|3505.18|3505.18|3507.09|3507.09|3507.73|3507.73|3505.18|3505.18|0
1701348300000|2023-11-30 12:45:00|3506.45|3506.45|3506.42|3506.42|3506.45|3506.45|3504.55|3504.55|0
1701348600000|2023-11-30 12:50:00|3505.88|3505.88|3501.92|3501.92|3507.51|3507.51|3500.65|3500.65|0
1701348900000|2023-11-30 12:55:00|3501.29|3501.29|3504.2|3504.2|3504.2|3504.2|3501.29|3501.29|0
1701349200000|2023-11-30 13:00:00|3503.56|3503.56|3501.95|3501.95|3503.56|3503.56|3501.55|3501.55|0
1701349500000|2023-11-30 13:05:00|3503.86|3503.86|3505.13|3505.13|3505.13|3505.13|3503.86|3503.86|0
1701349800000|2023-11-30 13:10:00|3505.76|3505.76|3506.88|3506.88|3506.88|3506.88|3505.76|3505.76|0
1701350100000|2023-11-30 13:15:00|3507.51|3507.51|3508.95|3508.95|3508.95|3508.95|3506.88|3506.88|0
1701350400000|2023-11-30 13:20:00|3511.5|3511.5|3513.06|3513.06|3513.7|3513.7|3511.5|3511.5|0
1701350700000|2023-11-30 13:25:00|3513.7|3513.7|3516.73|3516.73|3516.73|3516.73|3512.43|3512.43|0
1701351000000|2023-11-30 13:30:00|3515.46|3515.46|3514.67|3514.67|3519|3519|3513.27|3513.27|0
1701351300000|2023-11-30 13:35:00|3515.94|3515.94|3518.63|3518.63|3518.63|3518.63|3514.67|3514.67|0
1701351600000|2023-11-30 13:40:00|3517.99|3517.99|3520.41|3520.41|3520.41|3520.41|3516.42|3516.42|0
1701351900000|2023-11-30 13:45:00|3519.78|3519.78|3519.78|3519.78|3521.05|3521.05|3519.78|3519.78|0
1701352200000|2023-11-30 13:50:00|3519.14|3519.14|3507.72|3507.72|3519.14|3519.14|3506.89|3506.89|0
1701352500000|2023-11-30 13:55:00|3508.36|3508.36|3509.44|3509.44|3509.44|3509.44|3506.26|3506.26|0
1701352800000|2023-11-30 14:00:00|3508.16|3508.16|3505.17|3505.17|3508.8|3508.8|3504.35|3504.35|0
1701353100000|2023-11-30 14:05:00|3507.07|3507.07|3507.88|3507.88|3508.51|3508.51|3506.6|3506.6|0
1701353400000|2023-11-30 14:10:00|3508.54|3508.54|3507.63|3507.63|3508.54|3508.54|3507.63|3507.63|0
1701353700000|2023-11-30 14:15:00|3508.26|3508.26|3505.52|3505.52|3509|3509|3504.89|3504.89|0
1701354000000|2023-11-30 14:20:00|3505.19|3505.19|3509.17|3509.17|3509.17|3509.17|3505.02|3505.02|0
1701354300000|2023-11-30 14:25:00|3508.53|3508.53|3510.81|3510.81|3510.81|3510.81|3508.53|3508.53|0
1701354600000|2023-11-30 14:30:00|3510.9|3510.9|3497.64|3497.64|3510.9|3510.9|3497.54|3497.54|0
1701354900000|2023-11-30 14:35:00|3497.84|3497.84|3491.57|3491.57|3497.94|3497.94|3491.57|3491.57|0
1701355200000|2023-11-30 14:40:00|3491.39|3491.39|3496.28|3496.28|3496.28|3496.28|3486.44|3486.44|0
1701355500000|2023-11-30 14:45:00|3495.64|3495.64|3494.57|3494.57|3495.64|3495.64|3491.83|3491.83|0
1701355800000|2023-11-30 14:50:00|3493.93|3493.93|3506.01|3506.01|3506.01|3506.01|3492.66|3492.66|0
1701356100000|2023-11-30 14:55:00|3505.85|3505.85|3504|3504|3506.6|3506.6|3502.73|3502.73|0
1701356400000|2023-11-30 15:00:00|3505.27|3505.27|3498.46|3498.46|3505.27|3505.27|3493.18|3493.18|0
1701356700000|2023-11-30 15:05:00|3499.1|3499.1|3499.85|3499.85|3501.66|3501.66|3498.28|3498.28|0
1701357000000|2023-11-30 15:10:00|3499.21|3499.21|3498.87|3498.87|3501.86|3501.86|3496.77|3496.77|0
1701357300000|2023-11-30 15:15:00|3498.71|3498.71|3501.34|3501.34|3503.25|3503.25|3498.71|3498.71|0
1701357600000|2023-11-30 15:20:00|3500.7|3500.7|3502.28|3502.28|3503.25|3503.25|3499.9|3499.9|0
1701357900000|2023-11-30 15:25:00|3501.01|3501.01|3495.53|3495.53|3501.01|3501.01|3495.23|3495.23|0
1701358200000|2023-11-30 15:30:00|3496.16|3496.16|3499.17|3499.17|3499.17|3499.17|3494.09|3494.09|0
1701358500000|2023-11-30 15:35:00|3498.53|3498.53|3493.44|3493.44|3498.53|3498.53|3493.44|3493.44|0
1701358800000|2023-11-30 15:40:00|3492.17|3492.17|3495.44|3495.44|3495.44|3495.44|3492.17|3492.17|0
1701359100000|2023-11-30 15:45:00|3494.81|3494.81|3495.24|3495.24|3495.24|3495.24|3492.24|3492.24|0
1701359400000|2023-11-30 15:50:00|3495.34|3495.34|3499.89|3499.89|3499.89|3499.89|3495.34|3495.34|0
1701359700000|2023-11-30 15:55:00|3499.25|3499.25|3499.46|3499.46|3499.69|3499.69|3497.68|3497.68|0
1701360000000|2023-11-30 16:00:00|3500.73|3500.73|3500.64|3500.64|3503.18|3503.18|3500|3500|0
1701360300000|2023-11-30 16:05:00|3500|3500|3501.16|3501.16|3502.27|3502.27|3499.25|3499.25|0
1701360600000|2023-11-30 16:10:00|3501.8|3501.8|3504.57|3504.57|3504.93|3504.93|3501.8|3501.8|0
1701360900000|2023-11-30 16:15:00|3503.29|3503.29|3498.56|3498.56|3504.85|3504.85|3497.76|3497.76|0
1701361200000|2023-11-30 16:20:00|3497.92|3497.92|3492.52|3492.52|3497.92|3497.92|3492.35|3492.35|0
1701361500000|2023-11-30 16:25:00|3491.88|3491.88|3491.87|3491.87|3494.26|3494.26|3490.69|3490.69|0
1701418500000|2023-12-01 08:15:00|3526.21|3526.21|3526.41|3526.41|3530.67|3530.67|3524.31|3524.31|0
1701418800000|2023-12-01 08:20:00|3526.08|3526.08|3522.81|3522.81|3527.31|3527.31|3522.81|3522.81|0
1701419100000|2023-12-01 08:25:00|3520.26|3520.26|3518.24|3518.24|3520.26|3520.26|3518.24|3518.24|0
1701419400000|2023-12-01 08:30:00|3515.7|3515.7|3525.52|3525.52|3525.52|3525.52|3515.7|3515.7|0
1701419700000|2023-12-01 08:35:00|3528.06|3528.06|3524.05|3524.05|3528.06|3528.06|3523.41|3523.41|0
1701420000000|2023-12-01 08:40:00|3521.5|3521.5|3519.9|3519.9|3521.5|3521.5|3517.05|3517.05|0
1701420300000|2023-12-01 08:45:00|3520.54|3520.54|3521.61|3521.61|3521.61|3521.61|3518.43|3518.43|0
1701420600000|2023-12-01 08:50:00|3522.88|3522.88|3522.44|3522.44|3523.91|3523.91|3519.7|3519.7|0
1701420900000|2023-12-01 08:55:00|3522.61|3522.61|3541.44|3541.44|3543.35|3543.35|3522.61|3522.61|0
1701421200000|2023-12-01 09:00:00|3543.35|3543.35|3548.6|3548.6|3551.62|3551.62|3543.35|3543.35|0
1701421500000|2023-12-01 09:05:00|3547.33|3547.33|3545.67|3545.67|3548.22|3548.22|3540.92|3540.92|0
1701421800000|2023-12-01 09:10:00|3543.76|3543.76|3543.72|3543.72|3544.4|3544.4|3543.13|3543.13|0
1701422100000|2023-12-01 09:15:00|3544.35|3544.35|3545.72|3545.72|3545.72|3545.72|3541.52|3541.52|0
1701422400000|2023-12-01 09:20:00|3546.36|3546.36|3543.86|3543.86|3546.46|3546.46|3542.35|3542.35|0
1701422700000|2023-12-01 09:25:00|3543.23|3543.23|3544.94|3544.94|3546.21|3546.21|3540.49|3540.49|0
1701423000000|2023-12-01 09:30:00|3545.57|3545.57|3552.3|3552.3|3552.3|3552.3|3545.57|3545.57|0
1701423300000|2023-12-01 09:35:00|3549.75|3549.75|3551.15|3551.15|3551.15|3551.15|3548.24|3548.24|0
1701423600000|2023-12-01 09:40:00|3550.51|3550.51|3549.88|3549.88|3550.51|3550.51|3547.97|3547.97|0
1701423900000|2023-12-01 09:45:00|3550.83|3550.83|3552.42|3552.42|3552.42|3552.42|3549.88|3549.88|0
1701424200000|2023-12-01 09:50:00|3553.05|3553.05|3545.26|3545.26|3553.05|3553.05|3543.98|3543.98|0
1701424500000|2023-12-01 09:55:00|3546.53|3546.53|3543.61|3543.61|3548.1|3548.1|3543.61|3543.61|0
1701424800000|2023-12-01 10:00:00|3544.25|3544.25|3543.22|3543.22|3544.89|3544.89|3541.95|3541.95|0
1701425100000|2023-12-01 10:05:00|3543.86|3543.86|3545.32|3545.32|3545.32|3545.32|3543.42|3543.42|0
1701425400000|2023-12-01 10:10:00|3547.87|3547.87|3545.96|3545.96|3547.87|3547.87|3545.32|3545.32|0
1701425700000|2023-12-01 10:15:00|3547.87|3547.87|3550.25|3550.25|3552.15|3552.15|3547.7|3547.7|0
1701426000000|2023-12-01 10:20:00|3549.61|3549.61|3548.29|3548.29|3549.61|3549.61|3546.85|3546.85|0
1701426300000|2023-12-01 10:25:00|3548.69|3548.69|3546.78|3546.78|3548.69|3548.69|3546.78|3546.78|0
1701426600000|2023-12-01 10:30:00|3546.94|3546.94|3546.4|3546.4|3546.94|3546.94|3545.13|3545.13|0
1701426900000|2023-12-01 10:35:00|3547.03|3547.03|3547.4|3547.4|3548.03|3548.03|3547.03|3547.03|0
1701427200000|2023-12-01 10:40:00|3546.76|3546.76|3548.74|3548.74|3548.74|3548.74|3545.56|3545.56|0
1701427500000|2023-12-01 10:45:00|3548.94|3548.94|3550.51|3550.51|3550.51|3550.51|3547.67|3547.67|0
1701427800000|2023-12-01 10:50:00|3548.6|3548.6|3542.9|3542.9|3548.6|3548.6|3542.9|3542.9|0
1701428100000|2023-12-01 10:55:00|3543.54|3543.54|3539.31|3539.31|3543.63|3543.63|3536.47|3536.47|0
1701428400000|2023-12-01 11:00:00|3540.58|3540.58|3541.6|3541.6|3541.6|3541.6|3538.22|3538.22|0
1701428700000|2023-12-01 11:05:00|3539.05|3539.05|3540.03|3540.03|3540.03|3540.03|3538.66|3538.66|0
1701429300000|2023-12-01 11:15:00|3541.3|3541.3|3540.67|3540.67|3542.57|3542.57|3540.67|3540.67|0
1701429600000|2023-12-01 11:20:00|3543.21|3543.21|3543.85|3543.85|3543.85|3543.85|3543.21|3543.21|0
1701429900000|2023-12-01 11:25:00|3543.21|3543.21|3541.4|3541.4|3543.31|3543.31|3541.4|3541.4|0
1701430200000|2023-12-01 11:30:00|3541.2|3541.2|3537.8|3537.8|3541.45|3541.45|3537.8|3537.8|0
1701430500000|2023-12-01 11:35:00|3536.53|3536.53|3536.24|3536.24|3536.87|3536.87|3534.97|3534.97|0
1701430800000|2023-12-01 11:40:00|3536.87|3536.87|3537.27|3537.27|3537.27|3537.27|3536.24|3536.24|0
1701431100000|2023-12-01 11:45:00|3537.9|3537.9|3538|3538|3538|3538|3537.9|3537.9|0
1701431400000|2023-12-01 11:50:00|3538.64|3538.64|3540.98|3540.98|3540.98|3540.98|3538|3538|0
1701431700000|2023-12-01 11:55:00|3540.35|3540.35|3540.98|3540.98|3540.98|3540.98|3540.35|3540.35|0
1701432000000|2023-12-01 12:00:00|3541.18|3541.18|3539.57|3539.57|3541.28|3541.28|3539.37|3539.37|0
1701432300000|2023-12-01 12:05:00|3540.2|3540.2|3543.01|3543.01|3543.11|3543.11|3540.2|3540.2|0
1701432600000|2023-12-01 12:10:00|3543.21|3543.21|3546|3546|3548.3|3548.3|3543.21|3543.21|0
1701432900000|2023-12-01 12:15:00|3545.9|3545.9|3550.55|3550.55|3550.55|3550.55|3545.26|3545.26|0
1701433200000|2023-12-01 12:20:00|3551.18|3551.18|3547.9|3547.9|3551.18|3551.18|3547.9|3547.9|0
1701433500000|2023-12-01 12:25:00|3548|3548|3550.55|3550.55|3550.55|3550.55|3548|3548|0
1701433800000|2023-12-01 12:30:00|3551.82|3551.82|3554.36|3554.36|3554.36|3554.36|3551.82|3551.82|0
1701434100000|2023-12-01 12:35:00|3553.09|3553.09|3550.74|3550.74|3553.48|3553.48|3550.74|3550.74|0
1701434400000|2023-12-01 12:40:00|3551.38|3551.38|3553.92|3553.92|3553.92|3553.92|3551.38|3551.38|0
1701434700000|2023-12-01 12:45:00|3552.65|3552.65|3543.56|3543.56|3552.65|3552.65|3543.56|3543.56|0
1701435000000|2023-12-01 12:50:00|3544.2|3544.2|3546.73|3546.73|3547.18|3547.18|3544.2|3544.2|0
1701435300000|2023-12-01 12:55:00|3544.82|3544.82|3546.32|3546.32|3547.59|3547.59|3544.82|3544.82|0
1701435600000|2023-12-01 13:00:00|3546.96|3546.96|3553.07|3553.07|3553.42|3553.42|3546.96|3546.96|0
1701435900000|2023-12-01 13:05:00|3551.8|3551.8|3552.26|3552.26|3552.26|3552.26|3551.62|3551.62|0
1701436200000|2023-12-01 13:10:00|3551.62|3551.62|3550.59|3550.59|3552.26|3552.26|3549.95|3549.95|0
1701436500000|2023-12-01 13:15:00|3549.95|3549.95|3550.15|3550.15|3550.15|3550.15|3548.68|3548.68|0
1701436800000|2023-12-01 13:20:00|3550.79|3550.79|3549.52|3549.52|3550.79|3550.79|3549.52|3549.52|0
1701437100000|2023-12-01 13:25:00|3548.88|3548.88|3549.52|3549.52|3549.52|3549.52|3547.61|3547.61|0
1701437400000|2023-12-01 13:30:00|3550.79|3550.79|3548.86|3548.86|3551.92|3551.92|3548.86|3548.86|0
1701437700000|2023-12-01 13:35:00|3550.14|3550.14|3548.77|3548.77|3550.77|3550.77|3548.77|3548.77|0
1701438000000|2023-12-01 13:40:00|3550.04|3550.04|3550.67|3550.67|3550.67|3550.67|3550.04|3550.04|0
1701438300000|2023-12-01 13:45:00|3550.04|3550.04|3544.95|3544.95|3550.04|3550.04|3544.78|3544.78|0
1701438600000|2023-12-01 13:50:00|3545.59|3545.59|3543.26|3543.26|3545.8|3545.8|3539.44|3539.44|0
1701438900000|2023-12-01 13:55:00|3543.9|3543.9|3541.88|3541.88|3545.99|3545.99|3541.88|3541.88|0
1701439200000|2023-12-01 14:00:00|3542.07|3542.07|3539.97|3539.97|3543.54|3543.54|3538.7|3538.7|0
1701439500000|2023-12-01 14:05:00|3540.6|3540.6|3543.78|3543.78|3543.78|3543.78|3540.6|3540.6|0
1701439800000|2023-12-01 14:10:00|3543.88|3543.88|3541.34|3541.34|3543.98|3543.98|3540.07|3540.07|0
1701440100000|2023-12-01 14:15:00|3540.7|3540.7|3543.88|3543.88|3543.88|3543.88|3540.7|3540.7|0
1701440400000|2023-12-01 14:20:00|3543.25|3543.25|3539.67|3539.67|3543.25|3543.25|3539.04|3539.04|0
1701440700000|2023-12-01 14:25:00|3540.94|3540.94|3544.86|3544.86|3544.86|3544.86|3540.94|3540.94|0
1701441000000|2023-12-01 14:30:00|3544.22|3544.22|3542.16|3542.16|3544.22|3544.22|3541.03|3541.03|0
1701441300000|2023-12-01 14:35:00|3542.26|3542.26|3550.51|3550.51|3551.98|3551.98|3542.26|3542.26|0
1701441600000|2023-12-01 14:40:00|3548.61|3548.61|3559.47|3559.47|3559.47|3559.47|3548.61|3548.61|0
1701441900000|2023-12-01 14:45:00|3562.01|3562.01|3561.51|3561.51|3566.26|3566.26|3560.24|3560.24|0
1701442200000|2023-12-01 14:50:00|3560.88|3560.88|3570.22|3570.22|3570.86|3570.86|3560.24|3560.24|0
1701442500000|2023-12-01 14:55:00|3570.39|3570.39|3569.7|3569.7|3572.98|3572.98|3569.7|3569.7|0
1701442800000|2023-12-01 15:00:00|3569.9|3569.9|3574.54|3574.54|3577.08|3577.08|3568.81|3568.81|0
1701443100000|2023-12-01 15:05:00|3573.9|3573.9|3581.02|3581.02|3581.65|3581.65|3573.26|3573.26|0
1701443400000|2023-12-01 15:10:00|3581.65|3581.65|3583.55|3583.55|3584.39|3584.39|3579.65|3579.65|0
1701443700000|2023-12-01 15:15:00|3584.83|3584.83|3581.41|3581.41|3586.73|3586.73|3578.87|3578.87|0
1701444000000|2023-12-01 15:20:00|3579.5|3579.5|3580.55|3580.55|3581.37|3581.37|3577.45|3577.45|0
1701444300000|2023-12-01 15:25:00|3581.18|3581.18|3578.74|3578.74|3581.18|3581.18|3576.63|3576.63|0
1701444600000|2023-12-01 15:30:00|3579.37|3579.37|3581.92|3581.92|3585.1|3585.1|3578.74|3578.74|0
1701444900000|2023-12-01 15:35:00|3578.74|3578.74|3579.54|3579.54|3583.83|3583.83|3578.74|3578.74|0
1701445200000|2023-12-01 15:40:00|3580.18|3580.18|3582.12|3582.12|3583.73|3583.73|3580.18|3580.18|0
1701445500000|2023-12-01 15:45:00|3581.49|3581.49|3584.9|3584.9|3585.54|3585.54|3578.94|3578.94|0
1701445800000|2023-12-01 15:50:00|3585.54|3585.54|3587.91|3587.91|3587.91|3587.91|3585.54|3585.54|0
1701446100000|2023-12-01 15:55:00|3588.09|3588.09|3587.07|3587.07|3589.81|3589.81|3585.17|3585.17|0
1701446400000|2023-12-01 16:00:00|3585.17|3585.17|3584.92|3584.92|3585.17|3585.17|3578.66|3578.66|0
1701446700000|2023-12-01 16:05:00|3585.55|3585.55|3591.47|3591.47|3591.47|3591.47|3582.28|3582.28|0
1701447000000|2023-12-01 16:10:00|3590.84|3590.84|3595.75|3595.75|3597.02|3597.02|3589.83|3589.83|0
1701447300000|2023-12-01 16:15:00|3596.39|3596.39|3593.67|3593.67|3597.39|3597.39|3590|3590|0
1701447600000|2023-12-01 16:20:00|3593.77|3593.77|3592.13|3592.13|3593.77|3593.77|3589.58|3589.58|0
1701447900000|2023-12-01 16:25:00|3592.76|3592.76|3593.4|3593.4|3594.24|3594.24|3590.95|3590.95|0
1701677700000|2023-12-04 08:15:00|3604.68|3604.68|3596.02|3596.02|3605.9|3605.9|3595.18|3595.18|0
1701678000000|2023-12-04 08:20:00|3596.65|3596.65|3591.85|3591.85|3597.87|3597.87|3591.85|3591.85|0
1701678300000|2023-12-04 08:25:00|3589.31|3589.31|3595.28|3595.28|3595.91|3595.91|3589.31|3589.31|0
1701678600000|2023-12-04 08:30:00|3597.18|3597.18|3601.1|3601.1|3601.2|3601.2|3595.91|3595.91|0
1701678900000|2023-12-04 08:35:00|3601.01|3601.01|3606.34|3606.34|3606.97|3606.97|3600.51|3600.51|0
1701679200000|2023-12-04 08:40:00|3610.79|3610.79|3611.42|3611.42|3611.42|3611.42|3608.88|3608.88|0
1701679500000|2023-12-04 08:45:00|3611.72|3611.72|3610.45|3610.45|3612.36|3612.36|3606.63|3606.63|0
1701679800000|2023-12-04 08:50:00|3609.81|3609.81|3610.69|3610.69|3611.33|3611.33|3608.78|3608.78|0
1701680100000|2023-12-04 08:55:00|3609.42|3609.42|3604.7|3604.7|3610.49|3610.49|3604.23|3604.23|0
1701680400000|2023-12-04 09:00:00|3604.53|3604.53|3602.07|3602.07|3604.53|3604.53|3598.89|3598.89|0
1701680700000|2023-12-04 09:05:00|3600.79|3600.79|3600.01|3600.01|3601.43|3601.43|3597.22|3597.22|0
1701681000000|2023-12-04 09:10:00|3601.28|3601.28|3593.92|3593.92|3601.28|3601.28|3593.92|3593.92|0
1701681300000|2023-12-04 09:15:00|3593.82|3593.82|3593.02|3593.02|3594.46|3594.46|3592.55|3592.55|0
1701681600000|2023-12-04 09:20:00|3591.11|3591.11|3593.02|3593.02|3593.02|3593.02|3589.2|3589.2|0
1701681900000|2023-12-04 09:25:00|3593.66|3593.66|3589.74|3589.74|3594.29|3594.29|3589.74|3589.74|0
1701682200000|2023-12-04 09:30:00|3589.54|3589.54|3587|3587|3589.54|3589.54|3581.91|3581.91|0
1701682500000|2023-12-04 09:35:00|3588.27|3588.27|3587.47|3587.47|3591.45|3591.45|3585.47|3585.47|0
1701682800000|2023-12-04 09:40:00|3588.11|3588.11|3592|3592|3592|3592|3587.47|3587.47|0
1701683100000|2023-12-04 09:45:00|3591.36|3591.36|3593.27|3593.27|3594.54|3594.54|3590.72|3590.72|0
1701683400000|2023-12-04 09:50:00|3596.45|3596.45|3598.35|3598.35|3598.35|3598.35|3595.18|3595.18|0
1701683700000|2023-12-04 09:55:00|3600.26|3600.26|3599.26|3599.26|3601.53|3601.53|3598.99|3598.99|0
1701684000000|2023-12-04 10:00:00|3599.07|3599.07|3602.88|3602.88|3606.06|3606.06|3599.07|3599.07|0
1701684300000|2023-12-04 10:05:00|3603.21|3603.21|3605.39|3605.39|3605.39|3605.39|3602.58|3602.58|0
1701684600000|2023-12-04 10:10:00|3603.48|3603.48|3605.19|3605.19|3605.19|3605.19|3600.74|3600.74|0
1701684900000|2023-12-04 10:15:00|3607.1|3607.1|3611.55|3611.55|3611.55|3611.55|3607.1|3607.1|0
1701685200000|2023-12-04 10:20:00|3612.19|3612.19|3614.15|3614.15|3614.15|3614.15|3611.55|3611.55|0
1701685500000|2023-12-04 10:25:00|3613.75|3613.75|3614.68|3614.68|3615.32|3615.32|3613.75|3613.75|0
1701685800000|2023-12-04 10:30:00|3615.32|3615.32|3614.81|3614.81|3616.08|3616.08|3612.26|3612.26|0
1701686100000|2023-12-04 10:35:00|3612.9|3612.9|3612.2|3612.2|3613|3613|3612.2|3612.2|0
1701686400000|2023-12-04 10:40:00|3610.29|3610.29|3604.84|3604.84|3610.52|3610.52|3604.84|3604.84|0
1701686700000|2023-12-04 10:45:00|3604.21|3604.21|3604.11|3604.11|3606.21|3606.21|3600.93|3600.93|0
1701687300000|2023-12-04 10:55:00|3603.47|3603.47|3603.47|3603.47|3603.47|3603.47|3603.47|3603.47|0
1701687600000|2023-12-04 11:00:00|3606.65|3606.65|3609.59|3609.59|3610.03|3610.03|3606.65|3606.65|0
1701687900000|2023-12-04 11:05:00|3609.41|3609.41|3608.87|3608.87|3609.41|3609.41|3607.5|3607.5|0
1701688200000|2023-12-04 11:10:00|3609.16|3609.16|3607.06|3607.06|3609.16|3609.16|3607.06|3607.06|0
1701688500000|2023-12-04 11:15:00|3607.69|3607.69|3607.69|3607.69|3607.69|3607.69|3607.06|3607.06|0
1701688800000|2023-12-04 11:20:00|3607.79|3607.79|3609.5|3609.5|3609.7|3609.7|3607.79|3607.79|0
1701689100000|2023-12-04 11:25:00|3607.6|3607.6|3615.23|3615.23|3615.23|3615.23|3607.6|3607.6|0
1701689400000|2023-12-04 11:30:00|3614.59|3614.59|3613.32|3613.32|3615.23|3615.23|3611.41|3611.41|0
1701689700000|2023-12-04 11:35:00|3615.23|3615.23|3613.32|3613.32|3616.5|3616.5|3613.32|3613.32|0
1701690000000|2023-12-04 11:40:00|3610.78|3610.78|3612.19|3612.19|3612.19|3612.19|3608.38|3608.38|0
1701690300000|2023-12-04 11:45:00|3612.83|3612.83|3612.19|3612.19|3612.83|3612.83|3612.19|3612.19|0
1701690600000|2023-12-04 11:50:00|3611.56|3611.56|3611.12|3611.12|3611.56|3611.56|3610.28|3610.28|0
1701690900000|2023-12-04 11:55:00|3611.22|3611.22|3611.22|3611.22|3611.22|3611.22|3611.22|3611.22|0
1701691200000|2023-12-04 12:00:00|3610.85|3610.85|3606.38|3606.38|3611.49|3611.49|3605.11|3605.11|0
1701691500000|2023-12-04 12:05:00|3607.65|3607.65|3608.29|3608.29|3609.56|3609.56|3607.65|3607.65|0
1701691800000|2023-12-04 12:10:00|3608.19|3608.19|3608.82|3608.82|3608.82|3608.82|3608.19|3608.19|0
1701692100000|2023-12-04 12:15:00|3608.04|3608.04|3607.38|3607.38|3608.85|3608.85|3607.38|3607.38|0
1701692400000|2023-12-04 12:20:00|3607.28|3607.28|3607.82|3607.82|3609.09|3609.09|3607.18|3607.18|0
1701692700000|2023-12-04 12:25:00|3607.92|3607.92|3607.38|3607.38|3610.36|3610.36|3607.38|3607.38|0
1701693000000|2023-12-04 12:30:00|3607.28|3607.28|3606.55|3606.55|3607.28|3607.28|3606.55|3606.55|0
1701693300000|2023-12-04 12:35:00|3607.82|3607.82|3609.73|3609.73|3609.73|3609.73|3607.82|3607.82|0
1701693600000|2023-12-04 12:40:00|3611|3611|3609.87|3609.87|3611.44|3611.44|3609.87|3609.87|0
1701693900000|2023-12-04 12:45:00|3611.78|3611.78|3617.6|3617.6|3619.51|3619.51|3611.78|3611.78|0
1701694200000|2023-12-04 12:50:00|3616.96|3616.96|3615.06|3615.06|3616.96|3616.96|3615.06|3615.06|0
1701694500000|2023-12-04 12:55:00|3615.69|3615.69|3615.4|3615.4|3616.33|3616.33|3615.4|3615.4|0
1701694800000|2023-12-04 13:00:00|3614.76|3614.76|3614.32|3614.32|3616.03|3616.03|3613.69|3613.69|0
1701695100000|2023-12-04 13:05:00|3613.69|3613.69|3615.26|3615.26|3615.26|3615.26|3612.72|3612.72|0
1701695400000|2023-12-04 13:10:00|3614.93|3614.93|3615.9|3615.9|3615.9|3615.9|3614.93|3614.93|0
1701695700000|2023-12-04 13:15:00|3615.6|3615.6|3616.87|3616.87|3617.51|3617.51|3615.6|3615.6|0
1701696000000|2023-12-04 13:20:00|3615.6|3615.6|3616.24|3616.24|3616.24|3616.24|3614.97|3614.97|0
1701696300000|2023-12-04 13:25:00|3617.51|3617.51|3615.06|3615.06|3620.89|3620.89|3614.53|3614.53|0
1701696600000|2023-12-04 13:30:00|3615.23|3615.23|3615.6|3615.6|3616.34|3616.34|3614.59|3614.59|0
1701696900000|2023-12-04 13:35:00|3615.31|3615.31|3610.32|3610.32|3615.41|3615.41|3610.32|3610.32|0
1701697200000|2023-12-04 13:40:00|3611.59|3611.59|3609.95|3609.95|3611.59|3611.59|3608.68|3608.68|0
1701697500000|2023-12-04 13:45:00|3609.62|3609.62|3605.8|3605.8|3610.26|3610.26|3605.8|3605.8|0
1701697800000|2023-12-04 13:50:00|3605.64|3605.64|3604.15|3604.15|3607.38|3607.38|3604.15|3604.15|0
1701698100000|2023-12-04 13:55:00|3604.78|3604.78|3605.24|3605.24|3610.32|3610.32|3604.6|3604.6|0
1701698400000|2023-12-04 14:00:00|3604.6|3604.6|3600.66|3600.66|3605.04|3605.04|3599.56|3599.56|0
1701698700000|2023-12-04 14:05:00|3602.57|3602.57|3602.34|3602.34|3605.31|3605.31|3601.07|3601.07|0
1701699000000|2023-12-04 14:10:00|3601.7|3601.7|3603.66|3603.66|3603.66|3603.66|3600.48|3600.48|0
1701699300000|2023-12-04 14:15:00|3602.38|3602.38|3603.55|3603.55|3606.02|3606.02|3602.38|3602.38|0
1701699600000|2023-12-04 14:20:00|3602.91|3602.91|3606.67|3606.67|3606.67|3606.67|3602.91|3602.91|0
1701699900000|2023-12-04 14:25:00|3606.47|3606.47|3605.93|3605.93|3606.67|3606.67|3603.49|3603.49|0
1701700200000|2023-12-04 14:30:00|3606.23|3606.23|3607.42|3607.42|3608.5|3608.5|3604.69|3604.69|0
1701700500000|2023-12-04 14:35:00|3607.61|3607.61|3611.75|3611.75|3614.29|3614.29|3605.71|3605.71|0
1701700800000|2023-12-04 14:40:00|3611.45|3611.45|3609.26|3609.26|3612.91|3612.91|3608.91|3608.91|0
1701701100000|2023-12-04 14:45:00|3607.99|3607.99|3614.81|3614.81|3614.81|3614.81|3607.35|3607.35|0
1701701400000|2023-12-04 14:50:00|3614.17|3614.17|3610.66|3610.66|3614.17|3614.17|3606.45|3606.45|0
1701701700000|2023-12-04 14:55:00|3611.29|3611.29|3605.3|3605.3|3611.29|3611.29|3604.03|3604.03|0
1701702000000|2023-12-04 15:00:00|3605.14|3605.14|3606.11|3606.11|3606.75|3606.75|3602.74|3602.74|0
1701702300000|2023-12-04 15:05:00|3605.48|3605.48|3608.39|3608.39|3609|3609|3605.18|3605.18|0
1701702600000|2023-12-04 15:10:00|3609.66|3609.66|3610.66|3610.66|3613.13|3613.13|3608.39|3608.39|0
1701702900000|2023-12-04 15:15:00|3611.3|3611.3|3616.05|3616.05|3616.05|3616.05|3610.57|3610.57|0
1701703200000|2023-12-04 15:20:00|3617.32|3617.32|3612.21|3612.21|3617.32|3617.32|3612.21|3612.21|0
1701703500000|2023-12-04 15:25:00|3611.57|3611.57|3613.28|3613.28|3614.56|3614.56|3611.57|3611.57|0
1701703800000|2023-12-04 15:30:00|3612.65|3612.65|3607.33|3607.33|3613.92|3613.92|3607.33|3607.33|0
1701704100000|2023-12-04 15:35:00|3607.23|3607.23|3604.5|3604.5|3607.23|3607.23|3603.13|3603.13|0
1701704400000|2023-12-04 15:40:00|3605.14|3605.14|3602.33|3602.33|3605.14|3605.14|3600.59|3600.59|0
1701704700000|2023-12-04 15:45:00|3602.97|3602.97|3602.06|3602.06|3604.24|3604.24|3600.25|3600.25|0
1701705000000|2023-12-04 15:50:00|3601.97|3601.97|3604.8|3604.8|3604.8|3604.8|3601.97|3601.97|0
1701705300000|2023-12-04 15:55:00|3605.44|3605.44|3601.41|3601.41|3605.44|3605.44|3600.78|3600.78|0
1701705600000|2023-12-04 16:00:00|3600.78|3600.78|3599.36|3599.36|3600.78|3600.78|3598.72|3598.72|0
1701705900000|2023-12-04 16:05:00|3599.99|3599.99|3600.29|3600.29|3600.92|3600.92|3598.33|3598.33|0
1701706200000|2023-12-04 16:10:00|3599.92|3599.92|3597.72|3597.72|3600.38|3600.38|3596.92|3596.92|0
1701706500000|2023-12-04 16:15:00|3598.99|3598.99|3600.26|3600.26|3600.9|3600.9|3598.26|3598.26|0
1701706800000|2023-12-04 16:20:00|3600.9|3600.9|3603.8|3603.8|3604.98|3604.98|3600.9|3600.9|0
1701707100000|2023-12-04 16:25:00|3603.17|3603.17|3604.26|3604.26|3604.9|3604.9|3601.6|3601.6|0
1701764100000|2023-12-05 08:15:00|3492.67|3492.67|3470.41|3470.41|3492.67|3492.67|3465.32|3465.32|0
1701764400000|2023-12-05 08:20:00|3473.36|3473.36|3494.43|3494.43|3498.45|3498.45|3470.02|3470.02|0
1701764700000|2023-12-05 08:25:00|3486.17|3486.17|3474.67|3474.67|3487.14|3487.14|3463.89|3463.89|0
1701765000000|2023-12-05 08:30:00|3474.28|3474.28|3471.05|3471.05|3477.71|3477.71|3466.01|3466.01|0
1701765300000|2023-12-05 08:35:00|3471.68|3471.68|3472.32|3472.32|3476.13|3476.13|3469.14|3469.14|0
1701765600000|2023-12-05 08:40:00|3474.23|3474.23|3466.76|3466.76|3485.84|3485.84|3466.76|3466.76|0
1701765900000|2023-12-05 08:45:00|3461.67|3461.67|3462.06|3462.06|3471.21|3471.21|3461.04|3461.04|0
1701766200000|2023-12-05 08:50:00|3459.52|3459.52|3469.38|3469.38|3470.65|3470.65|3459.52|3459.52|0
1701766500000|2023-12-05 08:55:00|3470.65|3470.65|3484.64|3484.64|3486.55|3486.55|3470.02|3470.02|0
1701766800000|2023-12-05 09:00:00|3485.92|3485.92|3492.91|3492.91|3495.55|3495.55|3484.64|3484.64|0
1701767100000|2023-12-05 09:05:00|3492.28|3492.28|3490.47|3490.47|3494.82|3494.82|3487.29|3487.29|0
1701767400000|2023-12-05 09:10:00|3486.01|3486.01|3484.27|3484.27|3487.92|3487.92|3479.19|3479.19|0
1701767700000|2023-12-05 09:15:00|3483.64|3483.64|3489.71|3489.71|3489.71|3489.71|3480|3480|0
1701768000000|2023-12-05 09:20:00|3490.34|3490.34|3490.88|3490.88|3495.33|3495.33|3488.97|3488.97|0
1701768300000|2023-12-05 09:25:00|3492.15|3492.15|3496.95|3496.95|3500.27|3500.27|3492.15|3492.15|0
1701768600000|2023-12-05 09:30:00|3495.68|3495.68|3488.05|3488.05|3496.31|3496.31|3488.05|3488.05|0
1701768900000|2023-12-05 09:35:00|3486.14|3486.14|3484.42|3484.42|3490.59|3490.59|3484.42|3484.42|0
1701769200000|2023-12-05 09:40:00|3481.88|3481.88|3477.72|3477.72|3482.81|3482.81|3474.54|3474.54|0
1701769500000|2023-12-05 09:45:00|3477.82|3477.82|3473.84|3473.84|3477.82|3477.82|3472.56|3472.56|0
1701769800000|2023-12-05 09:50:00|3475.11|3475.11|3475.74|3475.74|3477.65|3477.65|3471.93|3471.93|0
1701770100000|2023-12-05 09:55:00|3476.38|3476.38|3470.66|3470.66|3477.65|3477.65|3470.02|3470.02|0
1701770400000|2023-12-05 10:00:00|3471.29|3471.29|3471.59|3471.59|3472.22|3472.22|3470.66|3470.66|0
1701770700000|2023-12-05 10:05:00|3470.95|3470.95|3472.86|3472.86|3472.86|3472.86|3470.31|3470.31|0
1701771000000|2023-12-05 10:10:00|3472.22|3472.22|3478.42|3478.42|3478.42|3478.42|3470.95|3470.95|0
1701771300000|2023-12-05 10:15:00|3478.91|3478.91|3482.53|3482.53|3483.12|3483.12|3477.44|3477.44|0
1701771600000|2023-12-05 10:20:00|3482.71|3482.71|3490.9|3490.9|3490.9|3490.9|3482.68|3482.68|0
1701771900000|2023-12-05 10:25:00|3491.54|3491.54|3482.68|3482.68|3491.54|3491.54|3482.04|3482.04|0
1701772200000|2023-12-05 10:30:00|3480.14|3480.14|3477.93|3477.93|3480.14|3480.14|3470.94|3470.94|0
1701772500000|2023-12-05 10:35:00|3474.75|3474.75|3476.83|3476.83|3479.21|3479.21|3474.75|3474.75|0
1701772800000|2023-12-05 10:40:00|3477.46|3477.46|3471.98|3471.98|3477.46|3477.46|3471.98|3471.98|0
1701773100000|2023-12-05 10:45:00|3472.62|3472.62|3472.72|3472.72|3474.63|3474.63|3470.81|3470.81|0
1701773400000|2023-12-05 10:50:00|3472.08|3472.08|3471.45|3471.45|3472.72|3472.72|3470.81|3470.81|0
1701773700000|2023-12-05 10:55:00|3470.81|3470.81|3471.35|3471.35|3471.98|3471.98|3465.96|3465.96|0
1701774000000|2023-12-05 11:00:00|3470.71|3470.71|3467.53|3467.53|3470.71|3470.71|3464.99|3464.99|0
1701774300000|2023-12-05 11:05:00|3466.9|3466.9|3471.05|3471.05|3471.69|3471.69|3466.9|3466.9|0
1701774600000|2023-12-05 11:10:00|3472.32|3472.32|3474.23|3474.23|3474.23|3474.23|3472.32|3472.32|0
1701774900000|2023-12-05 11:15:00|3475.5|3475.5|3476.14|3476.14|3476.14|3476.14|3474.23|3474.23|0
1701775200000|2023-12-05 11:20:00|3475.5|3475.5|3472.96|3472.96|3475.5|3475.5|3472.96|3472.96|0
1701775500000|2023-12-05 11:25:00|3473.6|3473.6|3474.23|3474.23|3474.87|3474.87|3473.6|3473.6|0
1701775800000|2023-12-05 11:30:00|3473.84|3473.84|3471.29|3471.29|3473.84|3473.84|3470.02|3470.02|0
1701776100000|2023-12-05 11:35:00|3470.66|3470.66|3471.29|3471.29|3472.57|3472.57|3470.66|3470.66|0
1701776400000|2023-12-05 11:40:00|3469.39|3469.39|3473.64|3473.64|3475.11|3475.11|3469.39|3469.39|0
1701776700000|2023-12-05 11:45:00|3476.82|3476.82|3477.46|3477.46|3479.37|3479.37|3476.19|3476.19|0
1701777000000|2023-12-05 11:50:00|3476.82|3476.82|3476.19|3476.19|3477.46|3477.46|3475.55|3475.55|0
1701777300000|2023-12-05 11:55:00|3477.46|3477.46|3477.28|3477.28|3478.09|3478.09|3477.28|3477.28|0
1701777600000|2023-12-05 12:00:00|3477.91|3477.91|3474.1|3474.1|3478.55|3478.55|3474.1|3474.1|0
1701777900000|2023-12-05 12:05:00|3472.82|3472.82|3476.2|3476.2|3477.47|3477.47|3472.82|3472.82|0
1701778200000|2023-12-05 12:10:00|3474.93|3474.93|3472.68|3472.68|3475.03|3475.03|3472.48|3472.48|0
1701778500000|2023-12-05 12:15:00|3473.95|3473.95|3475.39|3475.39|3476.66|3476.66|3473.95|3473.95|0
1701778800000|2023-12-05 12:20:00|3475.78|3475.78|3474.51|3474.51|3475.78|3475.78|3473.24|3473.24|0
1701779100000|2023-12-05 12:25:00|3475.15|3475.15|3474.51|3474.51|3475.15|3475.15|3474.51|3474.51|0
1701779400000|2023-12-05 12:30:00|3474.88|3474.88|3474.88|3474.88|3474.88|3474.88|3473.6|3473.6|0
1701779700000|2023-12-05 12:35:00|3475.51|3475.51|3476.78|3476.78|3478.06|3478.06|3475.51|3475.51|0
1701780000000|2023-12-05 12:40:00|3476.97|3476.97|3482.05|3482.05|3483.96|3483.96|3476.97|3476.97|0
1701780300000|2023-12-05 12:45:00|3481.51|3481.51|3490.24|3490.24|3490.43|3490.43|3479.6|3479.6|0
1701780600000|2023-12-05 12:50:00|3492.14|3492.14|3507.17|3507.17|3510.35|3510.35|3492.14|3492.14|0
1701780900000|2023-12-05 12:55:00|3506.53|3506.53|3496.32|3496.32|3506.53|3506.53|3495.05|3495.05|0
1701781200000|2023-12-05 13:00:00|3494.42|3494.42|3492.21|3492.21|3494.42|3494.42|3490.6|3490.6|0
1701781500000|2023-12-05 13:05:00|3494.76|3494.76|3495.49|3495.49|3497.94|3497.94|3494.76|3494.76|0
1701781800000|2023-12-05 13:10:00|3497.4|3497.4|3494.76|3494.76|3497.4|3497.4|3494.76|3494.76|0
1701782100000|2023-12-05 13:15:00|3492.21|3492.21|3486.49|3486.49|3492.21|3492.21|3486.49|3486.49|0
1701782400000|2023-12-05 13:20:00|3487.12|3487.12|3484.58|3484.58|3487.12|3487.12|3484.58|3484.58|0
1701782700000|2023-12-05 13:25:00|3482.04|3482.04|3482.67|3482.67|3485.22|3485.22|3480.76|3480.76|0
1701783000000|2023-12-05 13:30:00|3481.4|3481.4|3478.71|3478.71|3481.4|3481.4|3476.8|3476.8|0
1701783300000|2023-12-05 13:35:00|3477.44|3477.44|3476.8|3476.8|3478.71|3478.71|3476.8|3476.8|0
1701783600000|2023-12-05 13:40:00|3476.17|3476.17|3488.25|3488.25|3488.25|3488.25|3476.17|3476.17|0
1701783900000|2023-12-05 13:45:00|3488.35|3488.35|3494.42|3494.42|3494.42|3494.42|3484.73|3484.73|0
1701784200000|2023-12-05 13:50:00|3494.6|3494.6|3502.52|3502.52|3505.07|3505.07|3493.33|3493.33|0
1701784500000|2023-12-05 13:55:00|3501.25|3501.25|3491.77|3491.77|3502.52|3502.52|3491.77|3491.77|0
1701784800000|2023-12-05 14:00:00|3487.32|3487.32|3488.91|3488.91|3493.05|3493.05|3484.51|3484.51|0
1701785100000|2023-12-05 14:05:00|3488.28|3488.28|3489.59|3489.59|3489.59|3489.59|3478.78|3478.78|0
1701785400000|2023-12-05 14:10:00|3485.78|3485.78|3475.6|3475.6|3485.78|3485.78|3475.6|3475.6|0
1701785700000|2023-12-05 14:15:00|3474.97|3474.97|3487.54|3487.54|3487.54|3487.54|3470.71|3470.71|0
1701786000000|2023-12-05 14:20:00|3488.81|3488.81|3485.29|3485.29|3490.38|3490.38|3484.66|3484.66|0
1701786300000|2023-12-05 14:25:00|3487.2|3487.2|3491.02|3491.02|3492.92|3492.92|3486.56|3486.56|0
1701786600000|2023-12-05 14:30:00|3491.65|3491.65|3485.2|3485.2|3492.2|3492.2|3485.2|3485.2|0
1701786900000|2023-12-05 14:35:00|3485.6|3485.6|3488.92|3488.92|3497.04|3497.04|3485.6|3485.6|0
1701787200000|2023-12-05 14:40:00|3485.74|3485.74|3478.25|3478.25|3485.74|3485.74|3476.34|3476.34|0
1701787500000|2023-12-05 14:45:00|3477.85|3477.85|3477.34|3477.34|3486.61|3486.61|3475.01|3475.01|0
1701787800000|2023-12-05 14:50:00|3477.98|3477.98|3485.47|3485.47|3485.47|3485.47|3476.71|3476.71|0
1701788100000|2023-12-05 14:55:00|3484.83|3484.83|3480.55|3480.55|3489.28|3489.28|3479.11|3479.11|0
1701788400000|2023-12-05 15:00:00|3482.45|3482.45|3487.68|3487.68|3499.43|3499.43|3482.45|3482.45|0
1701788700000|2023-12-05 15:05:00|3487.04|3487.04|3476.71|3476.71|3487.04|3487.04|3476.71|3476.71|0
1701789000000|2023-12-05 15:10:00|3476.91|3476.91|3478.25|3478.25|3481.73|3481.73|3476.54|3476.54|0
1701789300000|2023-12-05 15:15:00|3478.89|3478.89|3482.87|3482.87|3482.87|3482.87|3476.34|3476.34|0
1701789600000|2023-12-05 15:20:00|3480.96|3480.96|3489.62|3489.62|3490.26|3490.26|3480.96|3480.96|0
1701789900000|2023-12-05 15:25:00|3488.35|3488.35|3485.71|3485.71|3488.99|3488.99|3485.07|3485.07|0
1701790200000|2023-12-05 15:30:00|3485.07|3485.07|3480.91|3480.91|3485.71|3485.71|3480.91|3480.91|0
1701790500000|2023-12-05 15:35:00|3480.27|3480.27|3476.86|3476.86|3480.27|3480.27|3472.63|3472.63|0
1701790800000|2023-12-05 15:40:00|3476.22|3476.22|3477.05|3477.05|3480.13|3480.13|3473.13|3473.13|0
1701791100000|2023-12-05 15:45:00|3476.41|3476.41|3476.41|3476.41|3477.68|3477.68|3474.5|3474.5|0
1701791400000|2023-12-05 15:50:00|3476.12|3476.12|3480.37|3480.37|3486.1|3486.1|3476.12|3476.12|0
1701791700000|2023-12-05 15:55:00|3479.74|3479.74|3478.22|3478.22|3481.4|3481.4|3477.59|3477.59|0
1701792000000|2023-12-05 16:00:00|3478.62|3478.62|3489.12|3489.12|3491.43|3491.43|3478.62|3478.62|0
1701792300000|2023-12-05 16:05:00|3487.85|3487.85|3490.12|3490.12|3493.4|3493.4|3487.68|3487.68|0
1701792600000|2023-12-05 16:10:00|3489.49|3489.49|3484.14|3484.14|3489.49|3489.49|3483.59|3483.59|0
1701792900000|2023-12-05 16:15:00|3483.51|3483.51|3481.71|3481.71|3486.35|3486.35|3480.63|3480.63|0
1701793200000|2023-12-05 16:20:00|3482.34|3482.34|3483.3|3483.3|3486.81|3486.81|3482.34|3482.34|0
1701793500000|2023-12-05 16:25:00|3483.1|3483.1|3494.86|3494.86|3494.86|3494.86|3481.19|3481.19|0
1701850500000|2023-12-06 08:15:00|3543.15|3543.15|3556.27|3556.27|3556.27|3556.27|3541.24|3541.24|0
1701850800000|2023-12-06 08:20:00|3560.08|3560.08|3565.2|3565.2|3567.8|3567.8|3554.26|3554.26|0
1701851100000|2023-12-06 08:25:00|3564.56|3564.56|3564.52|3564.52|3567.7|3567.7|3559.48|3559.48|0
1701851400000|2023-12-06 08:30:00|3563.88|3563.88|3566.91|3566.91|3569.61|3569.61|3561.34|3561.34|0
1701851700000|2023-12-06 08:35:00|3566.28|3566.28|3550.41|3550.41|3566.47|3566.47|3550.41|3550.41|0
1701852000000|2023-12-06 08:40:00|3549.77|3549.77|3549.38|3549.38|3554.22|3554.22|3549.38|3549.38|0
1701852300000|2023-12-06 08:45:00|3544.22|3544.22|3551.75|3551.75|3553.12|3553.12|3544.22|3544.22|0
1701852600000|2023-12-06 08:50:00|3551.12|3551.12|3546.47|3546.47|3551.12|3551.12|3546.47|3546.47|0
1701852900000|2023-12-06 08:55:00|3547.11|3547.11|3546.08|3546.08|3547.84|3547.84|3540.35|3540.35|0
1701853200000|2023-12-06 09:00:00|3543.53|3543.53|3551.36|3551.36|3551.36|3551.36|3543.09|3543.09|0
1701853500000|2023-12-06 09:05:00|3552.63|3552.63|3553.9|3553.9|3554.54|3554.54|3550.72|3550.72|0
1701853800000|2023-12-06 09:10:00|3551.36|3551.36|3548.18|3548.18|3552.63|3552.63|3543.73|3543.73|0
1701854100000|2023-12-06 09:15:00|3547.79|3547.79|3545.24|3545.24|3547.79|3547.79|3545.24|3545.24|0
1701854400000|2023-12-06 09:20:00|3544.61|3544.61|3547.49|3547.49|3548.42|3548.42|3544.61|3544.61|0
1701854700000|2023-12-06 09:25:00|3546.86|3546.86|3547.1|3547.1|3547.3|3547.3|3544.75|3544.75|0
1701855000000|2023-12-06 09:30:00|3547.83|3547.83|3541.65|3541.65|3549.38|3549.38|3540.38|3540.38|0
1701855300000|2023-12-06 09:35:00|3539.74|3539.74|3542.54|3542.54|3544|3544|3539.74|3539.74|0
1701855600000|2023-12-06 09:40:00|3540.64|3540.64|3541.27|3541.27|3541.91|3541.91|3540.64|3540.64|0
1701855900000|2023-12-06 09:45:00|3540|3540|3542.25|3542.25|3545.72|3545.72|3540|3540|0
1701856200000|2023-12-06 09:50:00|3540.98|3540.98|3543.86|3543.86|3545.43|3545.43|3540.34|3540.34|0
1701856500000|2023-12-06 09:55:00|3545.77|3545.77|3543.33|3543.33|3545.87|3545.87|3543.33|3543.33|0
1701856800000|2023-12-06 10:00:00|3545.24|3545.24|3545.24|3545.24|3545.87|3545.87|3543.33|3543.33|0
1701857100000|2023-12-06 10:05:00|3550.33|3550.33|3548.55|3548.55|3552.23|3552.23|3547.92|3547.92|0
1701857400000|2023-12-06 10:10:00|3547.28|3547.28|3541.85|3541.85|3547.28|3547.28|3541.85|3541.85|0
1701857700000|2023-12-06 10:15:00|3543.76|3543.76|3545.95|3545.95|3546.59|3546.59|3543.76|3543.76|0
1701858000000|2023-12-06 10:20:00|3546.59|3546.59|3544.68|3544.68|3546.59|3546.59|3544.04|3544.04|0
1701858300000|2023-12-06 10:25:00|3544.04|3544.04|3545.31|3545.31|3545.31|3545.31|3544.04|3544.04|0
1701858600000|2023-12-06 10:30:00|3544.04|3544.04|3544.68|3544.68|3545.31|3545.31|3544.04|3544.04|0
1701858900000|2023-12-06 10:35:00|3545.31|3545.31|3542.13|3542.13|3545.31|3545.31|3541.5|3541.5|0
1701859200000|2023-12-06 10:40:00|3541.5|3541.5|3541.4|3541.4|3541.5|3541.5|3539.73|3539.73|0
1701859500000|2023-12-06 10:45:00|3540.76|3540.76|3540.86|3540.86|3542.13|3542.13|3539.49|3539.49|0
1701859800000|2023-12-06 10:50:00|3540.23|3540.23|3538.61|3538.61|3542.13|3542.13|3538.61|3538.61|0
1701860100000|2023-12-06 10:55:00|3539.88|3539.88|3538.13|3538.13|3540.67|3540.67|3537.49|3537.49|0
1701860400000|2023-12-06 11:00:00|3539.4|3539.4|3545.12|3545.12|3546.39|3546.39|3539.4|3539.4|0
1701860700000|2023-12-06 11:05:00|3546.39|3546.39|3553.12|3553.12|3555.03|3555.03|3546.39|3546.39|0
1701861000000|2023-12-06 11:10:00|3553.75|3553.75|3552.28|3552.28|3555.66|3555.66|3551.85|3551.85|0
1701861300000|2023-12-06 11:15:00|3551.64|3551.64|3550.37|3550.37|3552.91|3552.91|3550.37|3550.37|0
1701861600000|2023-12-06 11:20:00|3548.46|3548.46|3550.37|3550.37|3550.37|3550.37|3548.46|3548.46|0
1701861900000|2023-12-06 11:25:00|3549.1|3549.1|3551.31|3551.31|3551.31|3551.31|3548.93|3548.93|0
1701862200000|2023-12-06 11:30:00|3553.22|3553.22|3551.65|3551.65|3553.85|3553.85|3551.65|3551.65|0
1701862500000|2023-12-06 11:35:00|3551.01|3551.01|3551.65|3551.65|3552.29|3552.29|3551.01|3551.01|0
1701862800000|2023-12-06 11:40:00|3551.01|3551.01|3553.86|3553.86|3553.86|3553.86|3551.01|3551.01|0
1701863100000|2023-12-06 11:45:00|3557.04|3557.04|3555.13|3555.13|3557.68|3557.68|3555.13|3555.13|0
1701863400000|2023-12-06 11:50:00|3554.5|3554.5|3556.4|3556.4|3556.4|3556.4|3554.5|3554.5|0
1701863700000|2023-12-06 11:55:00|3558.31|3558.31|3559.42|3559.42|3561.36|3561.36|3556.4|3556.4|0
1701864000000|2023-12-06 12:00:00|3559.24|3559.24|3559.24|3559.24|3559.24|3559.24|3559.24|3559.24|0
1701864300000|2023-12-06 12:05:00|3557.33|3557.33|3561.78|3561.78|3561.78|3561.78|3556.69|3556.69|0
1701864600000|2023-12-06 12:10:00|3559.87|3559.87|3561.45|3561.45|3561.78|3561.78|3558.6|3558.6|0
1701864900000|2023-12-06 12:15:00|3561.61|3561.61|3563.85|3563.85|3564.14|3564.14|3561.6|3561.6|0
1701865200000|2023-12-06 12:20:00|3561.94|3561.94|3562.57|3562.57|3563.21|3563.21|3560.67|3560.67|0
1701865500000|2023-12-06 12:25:00|3561.3|3561.3|3557.06|3557.06|3561.3|3561.3|3555.88|3555.88|0
1701865800000|2023-12-06 12:30:00|3557.15|3557.15|3560.67|3560.67|3561.31|3561.31|3556.52|3556.52|0
1701866100000|2023-12-06 12:35:00|3560.04|3560.04|3559.4|3559.4|3560.04|3560.04|3558.13|3558.13|0
1701866400000|2023-12-06 12:40:00|3560.04|3560.04|3559.1|3559.1|3561.95|3561.95|3558.77|3558.77|0
1701866700000|2023-12-06 12:45:00|3557.83|3557.83|3555.28|3555.28|3558.46|3558.46|3554.01|3554.01|0
1701867000000|2023-12-06 12:50:00|3551.47|3551.47|3550.2|3550.2|3552.1|3552.1|3550.2|3550.2|0
1701867300000|2023-12-06 12:55:00|3549.86|3549.86|3544.14|3544.14|3551.13|3551.13|3540.32|3540.32|0
1701867600000|2023-12-06 13:00:00|3542.87|3542.87|3544.69|3544.69|3549.24|3549.24|3534.6|3534.6|0
1701867900000|2023-12-06 13:05:00|3544.06|3544.06|3544.69|3544.69|3545.33|3545.33|3542.15|3542.15|0
1701868200000|2023-12-06 13:10:00|3545.33|3545.33|3544.06|3544.06|3545.33|3545.33|3540.88|3540.88|0
1701868500000|2023-12-06 13:15:00|3545.72|3545.72|3548.17|3548.17|3548.9|3548.9|3545.08|3545.08|0
1701868800000|2023-12-06 13:20:00|3548.8|3548.8|3548.64|3548.64|3550.07|3550.07|3548.64|3548.64|0
1701869100000|2023-12-06 13:25:00|3548|3548|3549.27|3549.27|3549.27|3549.27|3547.36|3547.36|0
1701869400000|2023-12-06 13:30:00|3550.54|3550.54|3553.59|3553.59|3555.65|3555.65|3550.54|3550.54|0
1701869700000|2023-12-06 13:35:00|3553.3|3553.3|3551.42|3551.42|3553.33|3553.33|3550.76|3550.76|0
1701870000000|2023-12-06 13:40:00|3551.32|3551.32|3554.05|3554.05|3554.71|3554.71|3550.51|3550.51|0
1701870300000|2023-12-06 13:45:00|3554.21|3554.21|3550.57|3550.57|3554.21|3554.21|3550.4|3550.4|0
1701870600000|2023-12-06 13:50:00|3551.2|3551.2|3554.48|3554.48|3555.75|3555.75|3551.2|3551.2|0
1701870900000|2023-12-06 13:55:00|3553.84|3553.84|3555.75|3555.75|3557.66|3557.66|3553.84|3553.84|0
1701871200000|2023-12-06 14:00:00|3556.39|3556.39|3560.66|3560.66|3560.66|3560.66|3555.75|3555.75|0
1701871500000|2023-12-06 14:05:00|3558.11|3558.11|3559.94|3559.94|3560.05|3560.05|3557.48|3557.48|0
1701871800000|2023-12-06 14:10:00|3561.22|3561.22|3565.62|3565.62|3566.06|3566.06|3561.22|3561.22|0
1701872100000|2023-12-06 14:15:00|3564.35|3564.35|3560.17|3560.17|3565.32|3565.32|3560.17|3560.17|0
1701872400000|2023-12-06 14:20:00|3560.34|3560.34|3556.1|3556.1|3560.5|3560.5|3555.75|3555.75|0
1701872700000|2023-12-06 14:25:00|3556.74|3556.74|3554.52|3554.52|3556.74|3556.74|3552.59|3552.59|0
1701873000000|2023-12-06 14:30:00|3555.16|3555.16|3549.91|3549.91|3562.96|3562.96|3549.91|3549.91|0
1701873300000|2023-12-06 14:35:00|3548.64|3548.64|3551.46|3551.46|3553.09|3553.09|3548.18|3548.18|0
1701873600000|2023-12-06 14:40:00|3550.82|3550.82|3548.43|3548.43|3550.82|3550.82|3547.79|3547.79|0
1701873900000|2023-12-06 14:45:00|3548.53|3548.53|3552.05|3552.05|3552.05|3552.05|3547.3|3547.3|0
1701874200000|2023-12-06 14:50:00|3552.69|3552.69|3554.13|3554.13|3556.14|3556.14|3552.69|3552.69|0
1701874500000|2023-12-06 14:55:00|3552.86|3552.86|3552.7|3552.7|3552.98|3552.98|3548.98|3548.98|0
1701874800000|2023-12-06 15:00:00|3552.06|3552.06|3548.8|3548.8|3553.19|3553.19|3547.97|3547.97|0
1701875100000|2023-12-06 15:05:00|3549.44|3549.44|3569.59|3569.59|3575.32|3575.32|3548.6|3548.6|0
1701875400000|2023-12-06 15:10:00|3570.23|3570.23|3574.49|3574.49|3575.13|3575.13|3566.41|3566.41|0
1701875700000|2023-12-06 15:15:00|3573.85|3573.85|3563.47|3563.47|3575.92|3575.92|3563.47|3563.47|0
1701876000000|2023-12-06 15:20:00|3564.11|3564.11|3560.79|3560.79|3564.74|3564.74|3560.15|3560.15|0
1701876300000|2023-12-06 15:25:00|3560.15|3560.15|3560.15|3560.15|3562.69|3562.69|3559.51|3559.51|0
1701876600000|2023-12-06 15:30:00|3559.82|3559.82|3562.35|3562.35|3562.89|3562.89|3558.98|3558.98|0
1701876900000|2023-12-06 15:35:00|3562.99|3562.99|3566.9|3566.9|3566.9|3566.9|3561.28|3561.28|0
1701877200000|2023-12-06 15:40:00|3567.54|3567.54|3568.59|3568.59|3570.86|3570.86|3567.24|3567.24|0
1701877500000|2023-12-06 15:45:00|3569.23|3569.23|3574.14|3574.14|3574.23|3574.23|3569.23|3569.23|0
1701877800000|2023-12-06 15:50:00|3573.5|3573.5|3575.45|3575.45|3576.27|3576.27|3573.17|3573.17|0
1701878100000|2023-12-06 15:55:00|3576.09|3576.09|3579.27|3579.27|3579.9|3579.9|3575.89|3575.89|0
1701878400000|2023-12-06 16:00:00|3579.9|3579.9|3571.84|3571.84|3581.94|3581.94|3571.84|3571.84|0
1701878700000|2023-12-06 16:05:00|3571.2|3571.2|3571.74|3571.74|3573.21|3573.21|3569.93|3569.93|0
1701879000000|2023-12-06 16:10:00|3571.56|3571.56|3569.48|3569.48|3571.56|3571.56|3568.83|3568.83|0
1701879300000|2023-12-06 16:15:00|3568.84|3568.84|3566.1|3566.1|3570.85|3570.85|3563.75|3563.75|0
1701879600000|2023-12-06 16:20:00|3565.47|3565.47|3560.68|3560.68|3567.66|3567.66|3560.68|3560.68|0
1701879900000|2023-12-06 16:25:00|3561.32|3561.32|3565.71|3565.71|3565.71|3565.71|3560.21|3560.21|0
1701936900000|2023-12-07 08:15:00|3532.51|3532.51|3529.45|3529.45|3535.35|3535.35|3529.45|3529.45|0
1701937200000|2023-12-07 08:20:00|3527.09|3527.09|3531.16|3531.16|3534.45|3534.45|3527.04|3527.04|0
1701937500000|2023-12-07 08:25:00|3531.34|3531.34|3529.28|3529.28|3531.34|3531.34|3526.1|3526.1|0
1701937800000|2023-12-07 08:30:00|3529.12|3529.12|3524.02|3524.02|3529.41|3529.41|3522.75|3522.75|0
1701938100000|2023-12-07 08:35:00|3525.29|3525.29|3527.75|3527.75|3533.56|3533.56|3525.29|3525.29|0
1701938400000|2023-12-07 08:40:00|3526.48|3526.48|3523.03|3523.03|3526.98|3526.98|3522.86|3522.86|0
1701938700000|2023-12-07 08:45:00|3524.3|3524.3|3515.87|3515.87|3524.3|3524.3|3512.17|3512.17|0
1701939000000|2023-12-07 08:50:00|3517.15|3517.15|3520.69|3520.69|3521.96|3521.96|3516.51|3516.51|0
1701939300000|2023-12-07 08:55:00|3521.48|3521.48|3524.52|3524.52|3524.52|3524.52|3520.54|3520.54|0
1701939600000|2023-12-07 09:00:00|3527.06|3527.06|3530.11|3530.11|3530.11|3530.11|3526.29|3526.29|0
1701939900000|2023-12-07 09:05:00|3530.74|3530.74|3525.02|3525.02|3531.38|3531.38|3525.02|3525.02|0
1701940200000|2023-12-07 09:10:00|3528.2|3528.2|3526.47|3526.47|3528.56|3528.56|3526.47|3526.47|0
1701940500000|2023-12-07 09:15:00|3523.29|3523.29|3526.76|3526.76|3526.81|3526.81|3523.29|3523.29|0
1701940800000|2023-12-07 09:20:00|3526.12|3526.12|3531.38|3531.38|3532.65|3532.65|3526.12|3526.12|0
1701941100000|2023-12-07 09:25:00|3531.05|3531.05|3532.05|3532.05|3532.15|3532.15|3530.08|3530.08|0
1701941400000|2023-12-07 09:30:00|3531.42|3531.42|3528.84|3528.84|3532.1|3532.1|3525.94|3525.94|0
1701941700000|2023-12-07 09:35:00|3528.51|3528.51|3531.69|3531.69|3531.69|3531.69|3527.87|3527.87|0
1701942000000|2023-12-07 09:40:00|3530.42|3530.42|3536.88|3536.88|3536.88|3536.88|3529.68|3529.68|0
1701942300000|2023-12-07 09:45:00|3537.51|3537.51|3538.78|3538.78|3538.78|3538.78|3536.24|3536.24|0
1701942600000|2023-12-07 09:50:00|3537.51|3537.51|3542.13|3542.13|3542.13|3542.13|3537.51|3537.51|0
1701942900000|2023-12-07 09:55:00|3541.5|3541.5|3547.48|3547.48|3547.48|3547.48|3540.86|3540.86|0
1701943200000|2023-12-07 10:00:00|3547.66|3547.66|3548.31|3548.31|3549.57|3549.57|3547.19|3547.19|0
1701943500000|2023-12-07 10:05:00|3548.14|3548.14|3546.47|3546.47|3549.11|3549.11|3546.47|3546.47|0
1701943800000|2023-12-07 10:10:00|3546.37|3546.37|3549.24|3549.24|3550.04|3550.04|3546.37|3546.37|0
1701944100000|2023-12-07 10:15:00|3549.41|3549.41|3550.78|3550.78|3550.78|3550.78|3547.6|3547.6|0
1701944400000|2023-12-07 10:20:00|3551.41|3551.41|3554.59|3554.59|3554.59|3554.59|3550.14|3550.14|0
1701944700000|2023-12-07 10:25:00|3553.96|3553.96|3552.05|3552.05|3554.76|3554.76|3552.05|3552.05|0
1701945000000|2023-12-07 10:30:00|3551.88|3551.88|3549.35|3549.35|3552.19|3552.19|3549.35|3549.35|0
1701945300000|2023-12-07 10:35:00|3549.15|3549.15|3549.29|3549.29|3551.36|3551.36|3548.98|3548.98|0
1701945600000|2023-12-07 10:40:00|3549.92|3549.92|3549.92|3549.92|3551.19|3551.19|3549.92|3549.92|0
1701945900000|2023-12-07 10:45:00|3548.01|3548.01|3551.36|3551.36|3552|3552|3545.47|3545.47|0
1701946200000|2023-12-07 10:50:00|3552|3552|3551.84|3551.84|3552.33|3552.33|3551.06|3551.06|0
1701946500000|2023-12-07 10:55:00|3553.11|3553.11|3555.95|3555.95|3555.95|3555.95|3552.13|3552.13|0
1701946800000|2023-12-07 11:00:00|3555.31|3555.31|3558.4|3558.4|3558.4|3558.4|3555.31|3555.31|0
1701947100000|2023-12-07 11:05:00|3558.59|3558.59|3558.05|3558.05|3559.96|3559.96|3558.05|3558.05|0
1701947400000|2023-12-07 11:10:00|3558.69|3558.69|3561.43|3561.43|3561.43|3561.43|3558.69|3558.69|0
1701947700000|2023-12-07 11:15:00|3559.52|3559.52|3559.39|3559.39|3560.79|3560.79|3559.23|3559.23|0
1701948000000|2023-12-07 11:20:00|3558.76|3558.76|3558.02|3558.02|3558.76|3558.76|3557.39|3557.39|0
1701948300000|2023-12-07 11:25:00|3557.86|3557.86|3556.12|3556.12|3557.86|3557.86|3556.12|3556.12|0
1701948600000|2023-12-07 11:30:00|3555.49|3555.49|3556.42|3556.42|3556.42|3556.42|3555.49|3555.49|0
1701948900000|2023-12-07 11:35:00|3558.33|3558.33|3558.33|3558.33|3558.33|3558.33|3556.42|3556.42|0
1701949200000|2023-12-07 11:40:00|3557.69|3557.69|3558.28|3558.28|3558.28|3558.28|3557.69|3557.69|0
1701949500000|2023-12-07 11:45:00|3558.92|3558.92|3555.4|3555.4|3559.55|3559.55|3554.13|3554.13|0
1701949800000|2023-12-07 11:50:00|3554.13|3554.13|3552.22|3552.22|3554.13|3554.13|3550.95|3550.95|0
1701950100000|2023-12-07 11:55:00|3552.13|3552.13|3552.16|3552.16|3553.4|3553.4|3550.25|3550.25|0
1701950400000|2023-12-07 12:00:00|3551.52|3551.52|3549.61|3549.61|3551.52|3551.52|3549.61|3549.61|0
1701950700000|2023-12-07 12:05:00|3546.43|3546.43|3552.06|3552.06|3552.06|3552.06|3546.43|3546.43|0
1701951000000|2023-12-07 12:10:00|3552.69|3552.69|3554.13|3554.13|3554.13|3554.13|3552.69|3552.69|0
1701951300000|2023-12-07 12:15:00|3554.77|3554.77|3552.06|3552.06|3555.4|3555.4|3552.06|3552.06|0
1701951600000|2023-12-07 12:20:00|3552.69|3552.69|3552.23|3552.23|3552.87|3552.87|3552.23|3552.23|0
1701951900000|2023-12-07 12:25:00|3552.87|3552.87|3552.38|3552.38|3554.58|3554.58|3552.38|3552.38|0
1701952200000|2023-12-07 12:30:00|3553.65|3553.65|3550.71|3550.71|3553.65|3553.65|3549.44|3549.44|0
1701952500000|2023-12-07 12:35:00|3551.98|3551.98|3548.8|3548.8|3551.98|3551.98|3548.17|3548.17|0
1701952800000|2023-12-07 12:40:00|3549.44|3549.44|3554.14|3554.14|3554.14|3554.14|3548.36|3548.36|0
1701953100000|2023-12-07 12:45:00|3555.41|3555.41|3551.67|3551.67|3555.41|3555.41|3551.22|3551.22|0
1701953400000|2023-12-07 12:50:00|3551.12|3551.12|3556.42|3556.42|3556.42|3556.42|3550.94|3550.94|0
1701953700000|2023-12-07 12:55:00|3557.05|3557.05|3558.96|3558.96|3558.96|3558.96|3556.42|3556.42|0
1701954000000|2023-12-07 13:00:00|3557.69|3557.69|3558.66|3558.66|3558.66|3558.66|3557.69|3557.69|0
1701954300000|2023-12-07 13:05:00|3558.02|3558.02|3559.71|3559.71|3560.35|3560.35|3555.55|3555.55|0
1701954600000|2023-12-07 13:10:00|3557.8|3557.8|3559.52|3559.52|3559.71|3559.71|3557.8|3557.8|0
1701954900000|2023-12-07 13:15:00|3560.15|3560.15|3559.35|3559.35|3560.15|3560.15|3559.35|3559.35|0
1701955200000|2023-12-07 13:20:00|3559.17|3559.17|3559.35|3559.35|3561.71|3561.71|3559.17|3559.17|0
1701955500000|2023-12-07 13:25:00|3558.86|3558.86|3562.06|3562.06|3562.06|3562.06|3558.22|3558.22|0
1701955800000|2023-12-07 13:30:00|3561.42|3561.42|3553.84|3553.84|3561.42|3561.42|3553.2|3553.2|0
1701956100000|2023-12-07 13:35:00|3552.57|3552.57|3555.11|3555.11|3555.75|3555.75|3550.66|3550.66|0
1701956400000|2023-12-07 13:40:00|3555.75|3555.75|3558.24|3558.24|3558.24|3558.24|3555.75|3555.75|0
1701956700000|2023-12-07 13:45:00|3558.05|3558.05|3566.91|3566.91|3566.91|3566.91|3558.05|3558.05|0
1701957000000|2023-12-07 13:50:00|3567.54|3567.54|3562.45|3562.45|3567.54|3567.54|3562.45|3562.45|0
1701957300000|2023-12-07 13:55:00|3563.09|3563.09|3569.36|3569.36|3569.99|3569.99|3563.09|3563.09|0
1701957600000|2023-12-07 14:00:00|3569.99|3569.99|3567.39|3567.39|3569.99|3569.99|3567.06|3567.06|0
1701957900000|2023-12-07 14:05:00|3566.75|3566.75|3567.97|3567.97|3568.75|3568.75|3565.57|3565.57|0
1701958200000|2023-12-07 14:10:00|3568.61|3568.61|3569.61|3569.61|3571.68|3571.68|3568.34|3568.34|0
1701958500000|2023-12-07 14:15:00|3569.29|3569.29|3565.79|3565.79|3571.52|3571.52|3564.52|3564.52|0
1701958800000|2023-12-07 14:20:00|3563.89|3563.89|3563.33|3563.33|3563.97|3563.97|3561.89|3561.89|0
1701959100000|2023-12-07 14:25:00|3563.17|3563.17|3565.88|3565.88|3565.88|3565.88|3562.17|3562.17|0
1701959400000|2023-12-07 14:30:00|3565.24|3565.24|3568.16|3568.16|3568.16|3568.16|3562.34|3562.34|0
1701959700000|2023-12-07 14:35:00|3568.8|3568.8|3569.78|3569.78|3570.71|3570.71|3568.8|3568.8|0
1701960000000|2023-12-07 14:40:00|3569.46|3569.46|3566.15|3566.15|3570.2|3570.2|3566.15|3566.15|0
1701960300000|2023-12-07 14:45:00|3566.79|3566.79|3559.17|3559.17|3566.79|3566.79|3558.53|3558.53|0
1701960600000|2023-12-07 14:50:00|3560.44|3560.44|3559.53|3559.53|3562.04|3562.04|3557.62|3557.62|0
1701960900000|2023-12-07 14:55:00|3558.89|3558.89|3565.42|3565.42|3566.06|3566.06|3558.89|3558.89|0
1701961200000|2023-12-07 15:00:00|3564.15|3564.15|3559.05|3559.05|3566.06|3566.06|3559.05|3559.05|0
1701961500000|2023-12-07 15:05:00|3558.89|3558.89|3555.77|3555.77|3560.32|3560.32|3555.77|3555.77|0
1701961800000|2023-12-07 15:10:00|3555.59|3555.59|3562.8|3562.8|3563|3563|3555.59|3555.59|0
1701962100000|2023-12-07 15:15:00|3563.44|3563.44|3560.89|3560.89|3565.34|3565.34|3558.98|3558.98|0
1701962400000|2023-12-07 15:20:00|3561.19|3561.19|3564.28|3564.28|3564.81|3564.81|3561.19|3561.19|0
1701962700000|2023-12-07 15:25:00|3563.65|3563.65|3564.93|3564.93|3564.93|3564.93|3561.1|3561.1|0
1701963000000|2023-12-07 15:30:00|3564.84|3564.84|3569.38|3569.38|3570.65|3570.65|3564.84|3564.84|0
1701963300000|2023-12-07 15:35:00|3569.21|3569.21|3567.47|3567.47|3570.65|3570.65|3567.47|3567.47|0
1701963600000|2023-12-07 15:40:00|3567.37|3567.37|3562.09|3562.09|3567.37|3567.37|3562.09|3562.09|0
1701963900000|2023-12-07 15:45:00|3562.19|3562.19|3564.39|3564.39|3564.39|3564.39|3561.22|3561.22|0
1701964200000|2023-12-07 15:50:00|3563.75|3563.75|3563.02|3563.02|3564.93|3564.93|3563.02|3563.02|0
1701964500000|2023-12-07 15:55:00|3563.22|3563.22|3570.24|3570.24|3570.24|3570.24|3563.12|3563.12|0
1701964800000|2023-12-07 16:00:00|3570.41|3570.41|3573.42|3573.42|3574.05|3574.05|3570.41|3570.41|0
1701965100000|2023-12-07 16:05:00|3574.05|3574.05|3578.44|3578.44|3579.24|3579.24|3574.05|3574.05|0
1701965400000|2023-12-07 16:10:00|3578.54|3578.54|3581.12|3581.12|3582.39|3582.39|3578.54|3578.54|0
1701965700000|2023-12-07 16:15:00|3581.75|3581.75|3575.66|3575.66|3581.75|3581.75|3575.11|3575.11|0
1701966000000|2023-12-07 16:20:00|3575.84|3575.84|3579.56|3579.56|3580.65|3580.65|3575.84|3575.84|0
1701966300000|2023-12-07 16:25:00|3580.2|3580.2|3577.79|3577.79|3581.76|3581.76|3576.52|3576.52|0
1702023300000|2023-12-08 08:15:00|3619.49|3619.49|3621.56|3621.56|3621.56|3621.56|3613.77|3613.77|0
1702023600000|2023-12-08 08:20:00|3624.74|3624.74|3631.79|3631.79|3634.34|3634.34|3624.74|3624.74|0
1702023900000|2023-12-08 08:25:00|3629.88|3629.88|3633.06|3633.06|3633.06|3633.06|3628.61|3628.61|0
1702024200000|2023-12-08 08:30:00|3632.43|3632.43|3641.97|3641.97|3641.97|3641.97|3631.16|3631.16|0
1702024500000|2023-12-08 08:35:00|3640.7|3640.7|3648.43|3648.43|3650.33|3650.33|3640.7|3640.7|0
1702024800000|2023-12-08 08:40:00|3648.52|3648.52|3652.98|3652.98|3652.98|3652.98|3645.98|3645.98|0
1702025100000|2023-12-08 08:45:00|3651.07|3651.07|3649.91|3649.91|3654.55|3654.55|3648|3648|0
1702025400000|2023-12-08 08:50:00|3646.73|3646.73|3644.83|3644.83|3648.01|3648.01|3641.65|3641.65|0
1702025700000|2023-12-08 08:55:00|3646.1|3646.1|3651.76|3651.76|3651.92|3651.92|3645.13|3645.13|0
1702026000000|2023-12-08 09:00:00|3650.49|3650.49|3652.25|3652.25|3653.52|3653.52|3647.31|3647.31|0
1702026300000|2023-12-08 09:05:00|3651.61|3651.61|3651.28|3651.28|3651.75|3651.75|3650.34|3650.34|0
1702026600000|2023-12-08 09:10:00|3651.92|3651.92|3654.1|3654.1|3654.1|3654.1|3650.55|3650.55|0
1702026900000|2023-12-08 09:15:00|3656.64|3656.64|3660.29|3660.29|3662.83|3662.83|3656.64|3656.64|0
1702027200000|2023-12-08 09:20:00|3659.02|3659.02|3652.07|3652.07|3659.56|3659.56|3652.07|3652.07|0
1702027500000|2023-12-08 09:25:00|3652.4|3652.4|3647.07|3647.07|3652.4|3652.4|3647.07|3647.07|0
1702027800000|2023-12-08 09:30:00|3646.91|3646.91|3649.47|3649.47|3649.47|3649.47|3646.91|3646.91|0
1702028100000|2023-12-08 09:35:00|3648.19|3648.19|3648.85|3648.85|3648.85|3648.85|3646.09|3646.09|0
1702028400000|2023-12-08 09:40:00|3647.58|3647.58|3644.6|3644.6|3647.58|3647.58|3643.13|3643.13|0
1702028700000|2023-12-08 09:45:00|3646.51|3646.51|3643.96|3643.96|3646.51|3646.51|3643.96|3643.96|0
1702029000000|2023-12-08 09:50:00|3642.69|3642.69|3643.33|3643.33|3643.33|3643.33|3642.69|3642.69|0
1702029300000|2023-12-08 09:55:00|3643.96|3643.96|3642.49|3642.49|3643.96|3643.96|3642.49|3642.49|0
1702029600000|2023-12-08 10:00:00|3642.39|3642.39|3646.21|3646.21|3647.48|3647.48|3642.3|3642.3|0
1702029900000|2023-12-08 10:05:00|3646.85|3646.85|3643.58|3643.58|3647.48|3647.48|3643.05|3643.05|0
1702030200000|2023-12-08 10:10:00|3646.76|3646.76|3650.75|3650.75|3650.75|3650.75|3646.13|3646.13|0
1702030500000|2023-12-08 10:15:00|3650.11|3650.11|3649.32|3649.32|3650.11|3650.11|3648.2|3648.2|0
1702030800000|2023-12-08 10:20:00|3651.23|3651.23|3651.33|3651.33|3653.87|3653.87|3651.23|3651.23|0
1702031100000|2023-12-08 10:25:00|3651.76|3651.76|3647.1|3647.1|3651.76|3651.76|3647.1|3647.1|0
1702031400000|2023-12-08 10:30:00|3646.9|3646.9|3646.07|3646.07|3646.9|3646.9|3645.63|3645.63|0
1702031700000|2023-12-08 10:35:00|3646.7|3646.7|3643.87|3643.87|3647.69|3647.69|3643.87|3643.87|0
1702032000000|2023-12-08 10:40:00|3642.6|3642.6|3639.56|3639.56|3642.6|3642.6|3639.56|3639.56|0
1702032300000|2023-12-08 10:45:00|3640.83|3640.83|3640.46|3640.46|3640.83|3640.83|3639.56|3639.56|0
1702032600000|2023-12-08 10:50:00|3640.16|3640.16|3639.53|3639.53|3640.16|3640.16|3638.26|3638.26|0
1702032900000|2023-12-08 10:55:00|3638.26|3638.26|3636.97|3636.97|3639.53|3639.53|3635.95|3635.95|0
1702033200000|2023-12-08 11:00:00|3636.33|3636.33|3635.89|3635.89|3636.53|3636.53|3635.89|3635.89|0
1702033500000|2023-12-08 11:05:00|3636.53|3636.53|3633.79|3633.79|3637.17|3637.17|3633.79|3633.79|0
1702033800000|2023-12-08 11:10:00|3635.06|3635.06|3635.88|3635.88|3636.05|3636.05|3635.06|3635.06|0
1702034100000|2023-12-08 11:15:00|3636.05|3636.05|3635.31|3635.31|3636.68|3636.68|3634.68|3634.68|0
1702034400000|2023-12-08 11:20:00|3636.59|3636.59|3635.95|3635.95|3637.22|3637.22|3635.95|3635.95|0
1702034700000|2023-12-08 11:25:00|3636.59|3636.59|3639.95|3639.95|3639.95|3639.95|3636.59|3636.59|0
1702035000000|2023-12-08 11:30:00|3640.58|3640.58|3638.68|3638.68|3643.13|3643.13|3638.04|3638.04|0
1702035300000|2023-12-08 11:35:00|3640.58|3640.58|3640.53|3640.53|3641.86|3641.86|3639.9|3639.9|0
1702035600000|2023-12-08 11:40:00|3640.92|3640.92|3639.66|3639.66|3641.02|3641.02|3639.11|3639.11|0
1702035900000|2023-12-08 11:45:00|3639.02|3639.02|3636|3636|3639.2|3639.2|3634.55|3634.55|0
1702036200000|2023-12-08 11:50:00|3637.27|3637.27|3636.3|3636.3|3637.27|3637.27|3635.67|3635.67|0
1702036500000|2023-12-08 11:55:00|3635.03|3635.03|3636.11|3636.11|3637.28|3637.28|3635.03|3635.03|0
1702036800000|2023-12-08 12:00:00|3637.38|3637.38|3636.11|3636.11|3637.38|3637.38|3636.11|3636.11|0
1702037100000|2023-12-08 12:05:00|3636.74|3636.74|3638.58|3638.58|3638.75|3638.75|3636.11|3636.11|0
1702037400000|2023-12-08 12:10:00|3637.31|3637.31|3630.65|3630.65|3637.31|3637.31|3629.68|3629.68|0
1702037700000|2023-12-08 12:15:00|3629.38|3629.38|3629.67|3629.67|3630.31|3630.31|3626.83|3626.83|0
1702038000000|2023-12-08 12:20:00|3630.31|3630.31|3630.14|3630.14|3630.31|3630.31|3630.14|3630.14|0
1702038300000|2023-12-08 12:25:00|3631.41|3631.41|3633.96|3633.96|3635.23|3635.23|3631.41|3631.41|0
1702038600000|2023-12-08 12:30:00|3634.59|3634.59|3638.7|3638.7|3638.7|3638.7|3634.59|3634.59|0
1702038900000|2023-12-08 12:35:00|3638.07|3638.07|3639.34|3639.34|3639.98|3639.98|3638.07|3638.07|0
1702039200000|2023-12-08 12:40:00|3639.98|3639.98|3638.78|3638.78|3640.61|3640.61|3637.43|3637.43|0
1702039500000|2023-12-08 12:45:00|3639.42|3639.42|3639.25|3639.25|3640.05|3640.05|3637.98|3637.98|0
1702039800000|2023-12-08 12:50:00|3638.61|3638.61|3641.45|3641.45|3641.45|3641.45|3638.61|3638.61|0
1702040100000|2023-12-08 12:55:00|3641.94|3641.94|3641.31|3641.31|3643.22|3643.22|3641.31|3641.31|0
1702040400000|2023-12-08 13:00:00|3640.04|3640.04|3639.4|3639.4|3640.04|3640.04|3638.76|3638.76|0
1702040700000|2023-12-08 13:05:00|3640.04|3640.04|3638.76|3638.76|3640.67|3640.67|3638.76|3638.76|0
1702041000000|2023-12-08 13:10:00|3639.4|3639.4|3639.18|3639.18|3639.4|3639.4|3637.37|3637.37|0
1702041300000|2023-12-08 13:15:00|3639.82|3639.82|3638.55|3638.55|3641.09|3641.09|3638.55|3638.55|0
1702041600000|2023-12-08 13:20:00|3637.91|3637.91|3641.19|3641.19|3641.82|3641.82|3636.64|3636.64|0
1702041900000|2023-12-08 13:25:00|3641.82|3641.82|3650.64|3650.64|3651.92|3651.92|3641.82|3641.82|0
1702042200000|2023-12-08 13:30:00|3655.73|3655.73|3634.41|3634.41|3655.73|3655.73|3631.24|3631.24|0
1702042500000|2023-12-08 13:35:00|3633.13|3633.13|3645.07|3645.07|3645.07|3645.07|3633.13|3633.13|0
1702042800000|2023-12-08 13:40:00|3645.71|3645.71|3661.97|3661.97|3661.97|3661.97|3645.71|3645.71|0
1702043100000|2023-12-08 13:45:00|3660.69|3660.69|3657.38|3657.38|3661.97|3661.97|3656.88|3656.88|0
1702043400000|2023-12-08 13:50:00|3658.65|3658.65|3657.21|3657.21|3661.19|3661.19|3657.21|3657.21|0
1702043700000|2023-12-08 13:55:00|3658.48|3658.48|3664.84|3664.84|3666.11|3666.11|3658.48|3658.48|0
1702044000000|2023-12-08 14:00:00|3665.63|3665.63|3664.74|3664.74|3667.28|3667.28|3664.74|3664.74|0
1702044300000|2023-12-08 14:05:00|3663.47|3663.47|3659.63|3659.63|3664.57|3664.57|3659.63|3659.63|0
1702044600000|2023-12-08 14:10:00|3657.09|3657.09|3657.19|3657.19|3657.19|3657.19|3652.1|3652.1|0
1702044900000|2023-12-08 14:15:00|3658.46|3658.46|3662.21|3662.21|3662.21|3662.21|3658.46|3658.46|0
1702045200000|2023-12-08 14:20:00|3663.48|3663.48|3665.29|3665.29|3667.3|3667.3|3663.48|3663.48|0
1702045500000|2023-12-08 14:25:00|3664.02|3664.02|3671.65|3671.65|3672.93|3672.93|3664.02|3664.02|0
1702045800000|2023-12-08 14:30:00|3671.82|3671.82|3678.45|3678.45|3679.72|3679.72|3669.44|3669.44|0
1702046100000|2023-12-08 14:35:00|3678.11|3678.11|3680.78|3680.78|3687.14|3687.14|3678.11|3678.11|0
1702046400000|2023-12-08 14:40:00|3680.95|3680.95|3694.81|3694.81|3694.81|3694.81|3680.75|3680.75|0
1702046700000|2023-12-08 14:45:00|3693.54|3693.54|3693.64|3693.64|3693.64|3693.64|3689.72|3689.72|0
1702047000000|2023-12-08 14:50:00|3691.09|3691.09|3692.66|3692.66|3693.93|3693.93|3690.7|3690.7|0
1702047300000|2023-12-08 14:55:00|3691.39|3691.39|3691.75|3691.75|3691.75|3691.75|3687.75|3687.75|0
1702047600000|2023-12-08 15:00:00|3693.02|3693.02|3690.3|3690.3|3695.73|3695.73|3686.66|3686.66|0
1702047900000|2023-12-08 15:05:00|3692.84|3692.84|3693.67|3693.67|3697.48|3697.48|3691.57|3691.57|0
1702048200000|2023-12-08 15:10:00|3694.94|3694.94|3695.02|3695.02|3695.02|3695.02|3692.2|3692.2|0
1702048500000|2023-12-08 15:15:00|3693.75|3693.75|3685.69|3685.69|3693.75|3693.75|3684.41|3684.41|0
1702048800000|2023-12-08 15:20:00|3686.96|3686.96|3686.99|3686.99|3688.43|3688.43|3685.72|3685.72|0
1702049100000|2023-12-08 15:25:00|3688.26|3688.26|3691.18|3691.18|3691.28|3691.28|3687.28|3687.28|0
1702049400000|2023-12-08 15:30:00|3693.73|3693.73|3683.79|3683.79|3693.73|3693.73|3683.79|3683.79|0
1702049700000|2023-12-08 15:35:00|3683.62|3683.62|3684.15|3684.15|3685.97|3685.97|3683.42|3683.42|0
1702050000000|2023-12-08 15:40:00|3682.88|3682.88|3683.85|3683.85|3686.4|3686.4|3682.58|3682.58|0
1702050300000|2023-12-08 15:45:00|3682.58|3682.58|3683.59|3683.59|3684.86|3684.86|3682.05|3682.05|0
1702050600000|2023-12-08 15:50:00|3683.88|3683.88|3690.87|3690.87|3691.07|3691.07|3683.88|3683.88|0
1702050900000|2023-12-08 15:55:00|3689.6|3689.6|3689.6|3689.6|3689.6|3689.6|3687.06|3687.06|0
1702051200000|2023-12-08 16:00:00|3688.33|3688.33|3682.71|3682.71|3688.33|3688.33|3682.71|3682.71|0
1702051500000|2023-12-08 16:05:00|3682.51|3682.51|3675.69|3675.69|3682.51|3682.51|3675.69|3675.69|0
1702051800000|2023-12-08 16:10:00|3675.15|3675.15|3671.13|3671.13|3675.15|3675.15|3671.13|3671.13|0
1702052100000|2023-12-08 16:15:00|3669.86|3669.86|3669.96|3669.96|3669.96|3669.96|3667.42|3667.42|0
1702052400000|2023-12-08 16:20:00|3671.23|3671.23|3673.87|3673.87|3673.87|3673.87|3669.86|3669.86|0
1702052700000|2023-12-08 16:25:00|3672.6|3672.6|3674.98|3674.98|3676.52|3676.52|3672.5|3672.5|0
1702282500000|2023-12-11 08:15:00|3678.24|3678.24|3676.7|3676.7|3680.07|3680.07|3675.53|3675.53|0
1702282800000|2023-12-11 08:20:00|3676.37|3676.37|3673.87|3673.87|3679.25|3679.25|3673.87|3673.87|0
1702283100000|2023-12-11 08:25:00|3672.59|3672.59|3673.21|3673.21|3673.7|3673.7|3670.99|3670.99|0
1702283400000|2023-12-11 08:30:00|3674.48|3674.48|3680.06|3680.06|3680.06|3680.06|3674.48|3674.48|0
1702283700000|2023-12-11 08:35:00|3678.79|3678.79|3681.33|3681.33|3681.33|3681.33|3677.51|3677.51|0
1702284000000|2023-12-11 08:40:00|3683.87|3683.87|3681.33|3681.33|3683.87|3683.87|3680.06|3680.06|0
1702284300000|2023-12-11 08:45:00|3682.6|3682.6|3683.87|3683.87|3683.87|3683.87|3681.33|3681.33|0
1702284600000|2023-12-11 08:50:00|3682.6|3682.6|3689.9|3689.9|3689.9|3689.9|3682.44|3682.44|0
1702284900000|2023-12-11 08:55:00|3688.63|3688.63|3679.6|3679.6|3688.63|3688.63|3679.6|3679.6|0
1702285200000|2023-12-11 09:00:00|3679.41|3679.41|3675.6|3675.6|3679.41|3679.41|3674.33|3674.33|0
1702285500000|2023-12-11 09:05:00|3674.33|3674.33|3677.36|3677.36|3677.36|3677.36|3674.33|3674.33|0
1702285800000|2023-12-11 09:10:00|3678.63|3678.63|3678.57|3678.57|3678.63|3678.63|3675.92|3675.92|0
1702286100000|2023-12-11 09:15:00|3678.73|3678.73|3678.73|3678.73|3678.73|3678.73|3678.57|3678.57|0
1702286400000|2023-12-11 09:20:00|3680|3680|3683.8|3683.8|3684.9|3684.9|3680|3680|0
1702286700000|2023-12-11 09:25:00|3686.34|3686.34|3690.35|3690.35|3690.35|3690.35|3686.34|3686.34|0
1702287000000|2023-12-11 09:30:00|3689.08|3689.08|3688.98|3688.98|3689.08|3689.08|3687.71|3687.71|0
1702287300000|2023-12-11 09:35:00|3690.25|3690.25|3692.99|3692.99|3692.99|3692.99|3690.25|3690.25|0
1702287600000|2023-12-11 09:40:00|3691.72|3691.72|3691.89|3691.89|3691.89|3691.89|3691.72|3691.72|0
1702287900000|2023-12-11 09:45:00|3692.48|3692.48|3691.26|3691.26|3692.93|3692.93|3691.26|3691.26|0
1702288200000|2023-12-11 09:50:00|3689.99|3689.99|3689.99|3689.99|3689.99|3689.99|3689.99|3689.99|0
1702288500000|2023-12-11 09:55:00|3689.79|3689.79|3688.62|3688.62|3689.89|3689.89|3688.62|3688.62|0
1702288800000|2023-12-11 10:00:00|3688.42|3688.42|3685.19|3685.19|3688.52|3688.52|3685.19|3685.19|0
1702289100000|2023-12-11 10:05:00|3683.92|3683.92|3684.89|3684.89|3686.46|3686.46|3683.92|3683.92|0
1702289400000|2023-12-11 10:10:00|3683.62|3683.62|3684.7|3684.7|3685.97|3685.97|3683.13|3683.13|0
1702289700000|2023-12-11 10:15:00|3683.43|3683.43|3682.87|3682.87|3683.43|3683.43|3682.87|3682.87|0
1702290000000|2023-12-11 10:20:00|3683.03|3683.03|3684.3|3684.3|3685.58|3685.58|3683.03|3683.03|0
1702290300000|2023-12-11 10:25:00|3685.58|3685.58|3680.67|3680.67|3685.58|3685.58|3680.67|3680.67|0
1702290600000|2023-12-11 10:30:00|3679.4|3679.4|3674.99|3674.99|3679.4|3679.4|3674.99|3674.99|0
1702290900000|2023-12-11 10:35:00|3673.72|3673.72|3672.25|3672.25|3673.72|3673.72|3672.25|3672.25|0
1702291200000|2023-12-11 10:40:00|3670.98|3670.98|3671.89|3671.89|3672.06|3672.06|3670.78|3670.78|0
1702291500000|2023-12-11 10:45:00|3671.99|3671.99|3671.79|3671.79|3671.99|3671.99|3671.69|3671.69|0
1702291800000|2023-12-11 10:50:00|3670.52|3670.52|3669.93|3669.93|3671.1|3671.1|3669.83|3669.83|0
1702292100000|2023-12-11 10:55:00|3668.66|3668.66|3668.36|3668.36|3671.57|3671.57|3668.26|3668.26|0
1702292400000|2023-12-11 11:00:00|3667.08|3667.08|3670.12|3670.12|3670.12|3670.12|3667.08|3667.08|0
1702292700000|2023-12-11 11:05:00|3670.02|3670.02|3670.02|3670.02|3670.02|3670.02|3670.02|3670.02|0
1702293000000|2023-12-11 11:10:00|3670.19|3670.19|3667.32|3667.32|3671.46|3671.46|3667.32|3667.32|0
1702293300000|2023-12-11 11:15:00|3667.12|3667.12|3666.83|3666.83|3667.12|3667.12|3665.56|3665.56|0
1702293600000|2023-12-11 11:20:00|3667.22|3667.22|3670.02|3670.02|3671.04|3671.04|3667.22|3667.22|0
1702294200000|2023-12-11 11:30:00|3670.51|3670.51|3673.06|3673.06|3673.15|3673.15|3670.51|3670.51|0
1702294500000|2023-12-11 11:35:00|3673.56|3673.56|3674.83|3674.83|3674.83|3674.83|3673.56|3673.56|0
1702294800000|2023-12-11 11:40:00|3677.37|3677.37|3677.27|3677.27|3677.37|3677.37|3677.27|3677.27|0
1702295100000|2023-12-11 11:45:00|3677.18|3677.18|3678.55|3678.55|3681.09|3681.09|3677.18|3677.18|0
1702295400000|2023-12-11 11:50:00|3678.45|3678.45|3678.64|3678.64|3678.64|3678.64|3678.45|3678.45|0
1702295700000|2023-12-11 11:55:00|3679.92|3679.92|3679.92|3679.92|3681.19|3681.19|3679.92|3679.92|0
1702296000000|2023-12-11 12:00:00|3681.19|3681.19|3678.64|3678.64|3681.19|3681.19|3678.64|3678.64|0
1702296300000|2023-12-11 12:05:00|3678.31|3678.31|3679.58|3679.58|3679.58|3679.58|3678.31|3678.31|0
1702296900000|2023-12-11 12:15:00|3679.75|3679.75|3677.11|3677.11|3679.75|3679.75|3677.11|3677.11|0
1702297200000|2023-12-11 12:20:00|3678.38|3678.38|3678.38|3678.38|3678.38|3678.38|3678.38|3678.38|0
1702297500000|2023-12-11 12:25:00|3679.65|3679.65|3680.92|3680.92|3680.92|3680.92|3679.65|3679.65|0
1702297800000|2023-12-11 12:30:00|3682.2|3682.2|3681.22|3681.22|3683.47|3683.47|3681.22|3681.22|0
1702298100000|2023-12-11 12:35:00|3678.67|3678.67|3678.67|3678.67|3679.95|3679.95|3678.67|3678.67|0
1702298400000|2023-12-11 12:40:00|3679.95|3679.95|3679.95|3679.95|3679.95|3679.95|3679.95|3679.95|0
1702298700000|2023-12-11 12:45:00|3680.28|3680.28|3681.55|3681.55|3682.82|3682.82|3680.28|3680.28|0
1702299000000|2023-12-11 12:50:00|3682.82|3682.82|3685.17|3685.17|3685.17|3685.17|3682.82|3682.82|0
1702299300000|2023-12-11 12:55:00|3688.99|3688.99|3689.08|3689.08|3689.28|3689.28|3688.99|3688.99|0
1702299600000|2023-12-11 13:00:00|3687.81|3687.81|3686.05|3686.05|3687.81|3687.81|3686.05|3686.05|0
1702299900000|2023-12-11 13:05:00|3687.32|3687.32|3688.59|3688.59|3688.59|3688.59|3687.32|3687.32|0
1702300200000|2023-12-11 13:10:00|3686.05|3686.05|3686.15|3686.15|3686.15|3686.15|3684.88|3684.88|0
1702300500000|2023-12-11 13:15:00|3687.42|3687.42|3691.43|3691.43|3691.43|3691.43|3687.42|3687.42|0
1702300800000|2023-12-11 13:20:00|3690.16|3690.16|3693.81|3693.81|3693.81|3693.81|3689.99|3689.99|0
1702301100000|2023-12-11 13:25:00|3693.98|3693.98|3695.25|3695.25|3695.25|3695.25|3693.98|3693.98|0
1702301400000|2023-12-11 13:30:00|3693.98|3693.98|3695.25|3695.25|3695.25|3695.25|3692.7|3692.7|0
1702301700000|2023-12-11 13:35:00|3690.16|3690.16|3691.17|3691.17|3691.43|3691.43|3687.62|3687.62|0
1702302000000|2023-12-11 13:40:00|3690.8|3690.8|3690.3|3690.3|3690.8|3690.8|3690.3|3690.3|0
1702302300000|2023-12-11 13:45:00|3690.47|3690.47|3687.76|3687.76|3691.74|3691.74|3687.76|3687.76|0
1702302600000|2023-12-11 13:50:00|3687.93|3687.93|3689|3689|3689|3689|3687.43|3687.43|0
1702302900000|2023-12-11 13:55:00|3687.73|3687.73|3688.13|3688.13|3689.17|3689.17|3687.73|3687.73|0
1702303200000|2023-12-11 14:00:00|3689.4|3689.4|3689.4|3689.4|3690.67|3690.67|3688.13|3688.13|0
1702303500000|2023-12-11 14:05:00|3689.3|3689.3|3689.11|3689.11|3689.3|3689.3|3687.84|3687.84|0
1702303800000|2023-12-11 14:10:00|3689.29|3689.29|3689.12|3689.12|3690.56|3690.56|3688.02|3688.02|0
1702304100000|2023-12-11 14:15:00|3690.4|3690.4|3692.26|3692.26|3693.53|3693.53|3690.4|3690.4|0
1702304400000|2023-12-11 14:20:00|3693.53|3693.53|3693.46|3693.46|3696.17|3696.17|3693.46|3693.46|0
1702304700000|2023-12-11 14:25:00|3693.63|3693.63|3695.58|3695.58|3695.68|3695.68|3693.53|3693.53|0
1702305000000|2023-12-11 14:30:00|3695.68|3695.68|3692.76|3692.76|3699.13|3699.13|3692.76|3692.76|0
1702305300000|2023-12-11 14:35:00|3694.03|3694.03|3700.29|3700.29|3700.29|3700.29|3694.03|3694.03|0
1702305600000|2023-12-11 14:40:00|3699.02|3699.02|3702.84|3702.84|3702.84|3702.84|3699.02|3699.02|0
1702305900000|2023-12-11 14:45:00|3703.2|3703.2|3707.68|3707.68|3707.84|3707.84|3703.2|3703.2|0
1702306200000|2023-12-11 14:50:00|3706.4|3706.4|3709.24|3709.24|3709.24|3709.24|3706.01|3706.01|0
1702306500000|2023-12-11 14:55:00|3710.51|3710.51|3713.06|3713.06|3713.06|3713.06|3710.51|3710.51|0
1702306800000|2023-12-11 15:00:00|3713.35|3713.35|3712.08|3712.08|3715.9|3715.9|3710.81|3710.81|0
1702307100000|2023-12-11 15:05:00|3713.35|3713.35|3712.08|3712.08|3714.62|3714.62|3709.54|3709.54|0
1702307400000|2023-12-11 15:10:00|3713.35|3713.35|3713.16|3713.16|3714.23|3714.23|3711.69|3711.69|0
1702307700000|2023-12-11 15:15:00|3714.43|3714.43|3716.51|3716.51|3717.78|3717.78|3712.53|3712.53|0
1702308000000|2023-12-11 15:20:00|3716.34|3716.34|3716.34|3716.34|3716.34|3716.34|3713.8|3713.8|0
1702308300000|2023-12-11 15:25:00|3715.07|3715.07|3709.79|3709.79|3716.44|3716.44|3709.79|3709.79|0
1702308600000|2023-12-11 15:30:00|3708.52|3708.52|3708.27|3708.27|3709.45|3709.45|3706.91|3706.91|0
1702308900000|2023-12-11 15:35:00|3706.99|3706.99|3704.18|3704.18|3707.19|3707.19|3701.47|3701.47|0
1702309200000|2023-12-11 15:40:00|3704.35|3704.35|3710.05|3710.05|3710.05|3710.05|3702.81|3702.81|0
1702309500000|2023-12-11 15:45:00|3711.32|3711.32|3717.56|3717.56|3717.68|3717.68|3711.32|3711.32|0
1702309800000|2023-12-11 15:50:00|3718.83|3718.83|3723.17|3723.17|3723.17|3723.17|3717.56|3717.56|0
1702310100000|2023-12-11 15:55:00|3724.44|3724.44|3721.63|3721.63|3724.44|3724.44|3721.63|3721.63|0
1702310400000|2023-12-11 16:00:00|3721.43|3721.43|3724.17|3724.17|3724.17|3724.17|3721.43|3721.43|0
1702310700000|2023-12-11 16:05:00|3725.44|3725.44|3725.25|3725.25|3729.06|3729.06|3725.25|3725.25|0
1702311000000|2023-12-11 16:10:00|3723.98|3723.98|3724.14|3724.14|3724.14|3724.14|3722.87|3722.87|0
1702311300000|2023-12-11 16:15:00|3722.87|3722.87|3722.67|3722.67|3722.87|3722.87|3722.48|3722.48|0
1702311600000|2023-12-11 16:20:00|3723.22|3723.22|3722.87|3722.87|3724.51|3724.51|3722.86|3722.86|0
1702311900000|2023-12-11 16:25:00|3722.51|3722.51|3725.33|3725.33|3726.6|3726.6|3721.24|3721.24|0
1702368900000|2023-12-12 08:15:00|3736.24|3736.24|3742.46|3742.46|3742.46|3742.46|3736.24|3736.24|0
1702369200000|2023-12-12 08:20:00|3741.19|3741.19|3750.51|3750.51|3750.51|3750.51|3741.19|3741.19|0
1702369500000|2023-12-12 08:25:00|3747.97|3747.97|3744.97|3744.97|3750.51|3750.51|3744.97|3744.97|0
1702369800000|2023-12-12 08:30:00|3743.69|3743.69|3743.98|3743.98|3743.98|3743.98|3738.89|3738.89|0
1702370100000|2023-12-12 08:35:00|3741.44|3741.44|3745.06|3745.06|3745.06|3745.06|3741.44|3741.44|0
1702370400000|2023-12-12 08:40:00|3743.79|3743.79|3741.54|3741.54|3745.06|3745.06|3740.26|3740.26|0
1702370700000|2023-12-12 08:45:00|3741.44|3741.44|3740.65|3740.65|3743.79|3743.79|3740.65|3740.65|0
1702371000000|2023-12-12 08:50:00|3738.3|3738.3|3734.22|3734.22|3738.3|3738.3|3734.1|3734.1|0
1702371300000|2023-12-12 08:55:00|3728.74|3728.74|3731.12|3731.12|3731.29|3731.29|3728.74|3728.74|0
1702371600000|2023-12-12 09:00:00|3732.39|3732.39|3734.54|3734.54|3735.81|3735.81|3729.06|3729.06|0
1702371900000|2023-12-12 09:05:00|3733.27|3733.27|3733.17|3733.17|3733.27|3733.27|3731.9|3731.9|0
1702372200000|2023-12-12 09:10:00|3731.9|3731.9|3731.93|3731.93|3732.1|3732.1|3730.66|3730.66|0
1702372500000|2023-12-12 09:15:00|3728.11|3728.11|3741.95|3741.95|3741.95|3741.95|3728.11|3728.11|0
1702372800000|2023-12-12 09:20:00|3740.68|3740.68|3742.94|3742.94|3744.22|3744.22|3740.68|3740.68|0
1702373100000|2023-12-12 09:25:00|3745.49|3745.49|3744.22|3744.22|3746.86|3746.86|3742.95|3742.95|0
1702373400000|2023-12-12 09:30:00|3742.95|3742.95|3739.06|3739.06|3742.95|3742.95|3739.03|3739.03|0
1702373700000|2023-12-12 09:35:00|3737.79|3737.79|3740.53|3740.53|3740.53|3740.53|3737.6|3737.6|0
1702374000000|2023-12-12 09:40:00|3739.26|3739.26|3745.62|3745.62|3745.62|3745.62|3739.26|3739.26|0
1702374300000|2023-12-12 09:45:00|3746.89|3746.89|3747.91|3747.91|3749.77|3749.77|3746.89|3746.89|0
1702374600000|2023-12-12 09:50:00|3746.64|3746.64|3746.06|3746.06|3746.64|3746.64|3745.37|3745.37|0
1702374900000|2023-12-12 09:55:00|3742.24|3742.24|3742.83|3742.83|3742.83|3742.83|3742.24|3742.24|0
1702375200000|2023-12-12 10:00:00|3744.1|3744.1|3737.58|3737.58|3744.1|3744.1|3737.51|3737.51|0
1702375500000|2023-12-12 10:05:00|3737.28|3737.28|3733.96|3733.96|3737.28|3737.28|3733.96|3733.96|0
1702375800000|2023-12-12 10:10:00|3732.69|3732.69|3735.82|3735.82|3735.82|3735.82|3730.34|3730.34|0
1702376100000|2023-12-12 10:15:00|3736.02|3736.02|3733.5|3733.5|3736.02|3736.02|3733.11|3733.11|0
1702376400000|2023-12-12 10:20:00|3730.96|3730.96|3730.28|3730.28|3731.29|3731.29|3729.31|3729.31|0
1702376700000|2023-12-12 10:25:00|3729.01|3729.01|3727.22|3727.22|3729.01|3729.01|3727.06|3727.06|0
1702377000000|2023-12-12 10:30:00|3727.13|3727.13|3726.93|3726.93|3729.68|3729.68|3726.63|3726.63|0
1702377300000|2023-12-12 10:35:00|3726.25|3726.25|3721.26|3721.26|3726.34|3726.34|3719.99|3719.99|0
1702377600000|2023-12-12 10:40:00|3719.99|3719.99|3722.07|3722.07|3722.17|3722.17|3719.99|3719.99|0
1702377900000|2023-12-12 10:45:00|3722.57|3722.57|3719.93|3719.93|3722.57|3722.57|3719.54|3719.54|0
1702378200000|2023-12-12 10:50:00|3718.66|3718.66|3719.25|3719.25|3719.84|3719.84|3716.41|3716.41|0
1702378500000|2023-12-12 10:55:00|3715.43|3715.43|3721.21|3721.21|3721.21|3721.21|3715.43|3715.43|0
1702378800000|2023-12-12 11:00:00|3721.7|3721.7|3723.66|3723.66|3723.66|3723.66|3721.7|3721.7|0
1702379100000|2023-12-12 11:05:00|3723.07|3723.07|3720.82|3720.82|3724.25|3724.25|3720.82|3720.82|0
1702379400000|2023-12-12 11:10:00|3720.43|3720.43|3719.15|3719.15|3720.43|3720.43|3715.92|3715.92|0
1702379700000|2023-12-12 11:15:00|3720.43|3720.43|3723.92|3723.92|3724.12|3724.12|3720.43|3720.43|0
1702380000000|2023-12-12 11:20:00|3723.83|3723.83|3727.16|3727.16|3727.16|3727.16|3723.83|3723.83|0
1702380300000|2023-12-12 11:25:00|3728.43|3728.43|3727.65|3727.65|3730.19|3730.19|3727.65|3727.65|0
1702380600000|2023-12-12 11:30:00|3728.15|3728.15|3729.04|3729.04|3729.73|3729.73|3728.06|3728.06|0
1702380900000|2023-12-12 11:35:00|3730.31|3730.31|3730.28|3730.28|3730.38|3730.38|3730.22|3730.22|0
1702381200000|2023-12-12 11:40:00|3730.48|3730.48|3727.48|3727.48|3730.48|3730.48|3727.48|3727.48|0
1702381500000|2023-12-12 11:45:00|3727.09|3727.09|3728.26|3728.26|3728.26|3728.26|3726.99|3726.99|0
1702381800000|2023-12-12 11:50:00|3725.72|3725.72|3731.3|3731.3|3731.3|3731.3|3725.72|3725.72|0
1702382100000|2023-12-12 11:55:00|3731|3731|3727.67|3727.67|3731|3731|3727.67|3727.67|0
1702382400000|2023-12-12 12:00:00|3726.4|3726.4|3726.7|3726.7|3727.08|3727.08|3724.54|3724.54|0
1702382700000|2023-12-12 12:05:00|3727.97|3727.97|3728.66|3728.66|3728.66|3728.66|3727.97|3727.97|0
1702383000000|2023-12-12 12:10:00|3728.56|3728.56|3725.92|3725.92|3728.56|3728.56|3725.92|3725.92|0
1702383300000|2023-12-12 12:15:00|3725.43|3725.43|3726.02|3726.02|3726.02|3726.02|3724.16|3724.16|0
1702383600000|2023-12-12 12:20:00|3726.19|3726.19|3728.93|3728.93|3728.93|3728.93|3726.19|3726.19|0
1702383900000|2023-12-12 12:25:00|3730.2|3730.2|3731.86|3731.86|3733.23|3733.23|3730.2|3730.2|0
1702384200000|2023-12-12 12:30:00|3733.14|3733.14|3733.63|3733.63|3733.63|3733.63|3733.14|3733.14|0
1702384500000|2023-12-12 12:35:00|3732.36|3732.36|3729.91|3729.91|3732.45|3732.45|3729.91|3729.91|0
1702384800000|2023-12-12 12:40:00|3729.74|3729.74|3727.36|3727.36|3729.74|3729.74|3726.41|3726.41|0
1702385100000|2023-12-12 12:45:00|3726.57|3726.57|3727.2|3727.2|3727.2|3727.2|3726.57|3726.57|0
1702385400000|2023-12-12 12:50:00|3727.1|3727.1|3727.01|3727.01|3727.1|3727.1|3727.01|3727.01|0
1702385700000|2023-12-12 12:55:00|3727.1|3727.1|3727.5|3727.5|3727.5|3727.5|3727.1|3727.1|0
1702386000000|2023-12-12 13:00:00|3727.89|3727.89|3731.12|3731.12|3732.49|3732.49|3727.89|3727.89|0
1702386300000|2023-12-12 13:05:00|3732.39|3732.39|3733.26|3733.26|3733.55|3733.55|3731.12|3731.12|0
1702386600000|2023-12-12 13:10:00|3734.54|3734.54|3735.81|3735.81|3735.91|3735.91|3734.34|3734.34|0
1702386900000|2023-12-12 13:15:00|3734.54|3734.54|3735.21|3735.21|3736.1|3736.1|3734.24|3734.24|0
1702387200000|2023-12-12 13:20:00|3735.7|3735.7|3736.68|3736.68|3736.88|3736.88|3732.76|3732.76|0
1702387500000|2023-12-12 13:25:00|3737.95|3737.95|3740.89|3740.89|3740.89|3740.89|3736.68|3736.68|0
1702387800000|2023-12-12 13:30:00|3737.07|3737.07|3728.61|3728.61|3746.76|3746.76|3728.61|3728.61|0
1702388100000|2023-12-12 13:35:00|3728.28|3728.28|3730.63|3730.63|3733.27|3733.27|3727.89|3727.89|0
1702388400000|2023-12-12 13:40:00|3731.02|3731.02|3727.79|3727.79|3731.02|3731.02|3726.62|3726.62|0
1702388700000|2023-12-12 13:45:00|3727.59|3727.59|3722.31|3722.31|3727.59|3727.59|3719.27|3719.27|0
1702389000000|2023-12-12 13:50:00|3723.58|3723.58|3721.72|3721.72|3725.34|3725.34|3721.72|3721.72|0
1702389300000|2023-12-12 13:55:00|3721.62|3721.62|3723.12|3723.12|3723.22|3723.22|3720.15|3720.15|0
1702389600000|2023-12-12 14:00:00|3724.39|3724.39|3723.71|3723.71|3725.66|3725.66|3722.44|3722.44|0
1702389900000|2023-12-12 14:05:00|3723.51|3723.51|3728.58|3728.58|3728.58|3728.58|3723.51|3723.51|0
1702390200000|2023-12-12 14:10:00|3729.85|3729.85|3721.82|3721.82|3729.85|3729.85|3720.45|3720.45|0
1702390500000|2023-12-12 14:15:00|3721.63|3721.63|3719.47|3719.47|3721.63|3721.63|3719.47|3719.47|0
1702390800000|2023-12-12 14:20:00|3719.37|3719.37|3714.64|3714.64|3719.37|3719.37|3712.68|3712.68|0
1702391100000|2023-12-12 14:25:00|3715.03|3715.03|3712.78|3712.78|3719.14|3719.14|3712.78|3712.78|0
1702391400000|2023-12-12 14:30:00|3714.05|3714.05|3708.67|3708.67|3715.52|3715.52|3708.67|3708.67|0
1702391700000|2023-12-12 14:35:00|3707.4|3707.4|3705.73|3705.73|3707.4|3707.4|3702.99|3702.99|0
1702392000000|2023-12-12 14:40:00|3708.27|3708.27|3707.69|3707.69|3712.87|3712.87|3707.69|3707.69|0
1702392300000|2023-12-12 14:45:00|3708.96|3708.96|3718.41|3718.41|3718.41|3718.41|3708.96|3708.96|0
1702392600000|2023-12-12 14:50:00|3718.6|3718.6|3717.04|3717.04|3721.94|3721.94|3717.04|3717.04|0
1702392900000|2023-12-12 14:55:00|3718.31|3718.31|3715.57|3715.57|3718.31|3718.31|3715.47|3715.47|0
1702393200000|2023-12-12 15:00:00|3714.3|3714.3|3717.04|3717.04|3719.02|3719.02|3713.86|3713.86|0
1702393500000|2023-12-12 15:05:00|3718.31|3718.31|3713.8|3713.8|3719.68|3719.68|3713.8|3713.8|0
1702393800000|2023-12-12 15:10:00|3713.64|3713.64|3718.04|3718.04|3719.8|3719.8|3713.24|3713.24|0
1702394100000|2023-12-12 15:15:00|3719.31|3719.31|3711.22|3711.22|3719.49|3719.49|3708.48|3708.48|0
1702394400000|2023-12-12 15:20:00|3711.41|3711.41|3709.75|3709.75|3713.27|3713.27|3707.21|3707.21|0
1702394700000|2023-12-12 15:25:00|3709.95|3709.95|3706.07|3706.07|3710.15|3710.15|3704.79|3704.79|0
1702395000000|2023-12-12 15:30:00|3704.79|3704.79|3701.34|3701.34|3706.66|3706.66|3701.34|3701.34|0
1702395300000|2023-12-12 15:35:00|3701.24|3701.24|3704.99|3704.99|3705.19|3705.19|3701.11|3701.11|0
1702395600000|2023-12-12 15:40:00|3706.26|3706.26|3705.91|3705.91|3709.2|3709.2|3705.29|3705.29|0
1702395900000|2023-12-12 15:45:00|3706|3706|3706.76|3706.76|3709.31|3709.31|3706|3706|0
1702396200000|2023-12-12 15:50:00|3706.66|3706.66|3696.68|3696.68|3706.66|3706.66|3696.68|3696.68|0
1702396500000|2023-12-12 15:55:00|3696.97|3696.97|3702.42|3702.42|3702.42|3702.42|3696.97|3696.97|0
1702396800000|2023-12-12 16:00:00|3701.15|3701.15|3706.18|3706.18|3707.45|3707.45|3699.88|3699.88|0
1702397100000|2023-12-12 16:05:00|3706.34|3706.34|3703.04|3703.04|3706.34|3706.34|3701.76|3701.76|0
1702397400000|2023-12-12 16:10:00|3701.76|3701.76|3702.5|3702.5|3702.87|3702.87|3698.43|3698.43|0
1702397700000|2023-12-12 16:15:00|3703.78|3703.78|3702.08|3702.08|3703.94|3703.94|3700.81|3700.81|0
1702398000000|2023-12-12 16:20:00|3701.91|3701.91|3702.61|3702.61|3703.19|3703.19|3699.67|3699.67|0
1702398300000|2023-12-12 16:25:00|3702.51|3702.51|3706|3706|3707.34|3707.34|3701.24|3701.24|0
1702455300000|2023-12-13 08:15:00|3724.1|3724.1|3710.46|3710.46|3724.1|3724.1|3710.39|3710.39|0
1702455600000|2023-12-13 08:20:00|3710.12|3710.12|3708.95|3708.95|3714.04|3714.04|3708.85|3708.85|0
1702455900000|2023-12-13 08:25:00|3712.76|3712.76|3720.75|3720.75|3724.56|3724.56|3712.33|3712.33|0
1702456200000|2023-12-13 08:30:00|3719.47|3719.47|3720.75|3720.75|3720.75|3720.75|3718.2|3718.2|0
1702456500000|2023-12-13 08:35:00|3719.47|3719.47|3723|3723|3723|3723|3716.15|3716.15|0
1702456800000|2023-12-13 08:40:00|3721.73|3721.73|3718.46|3718.46|3721.73|3721.73|3718.28|3718.28|0
1702457100000|2023-12-13 08:45:00|3718.66|3718.66|3723.25|3723.25|3723.25|3723.25|3716.01|3716.01|0
1702457400000|2023-12-13 08:50:00|3721.98|3721.98|3726.88|3726.88|3726.88|3726.88|3720.71|3720.71|0
1702457700000|2023-12-13 08:55:00|3728.15|3728.15|3729.37|3729.37|3729.37|3729.37|3726.88|3726.88|0
1702458000000|2023-12-13 09:00:00|3729.2|3729.2|3725.58|3725.58|3729.2|3729.2|3725.09|3725.09|0
1702458300000|2023-12-13 09:05:00|3725.68|3725.68|3725.48|3725.48|3728.13|3728.13|3725.48|3725.48|0
1702458600000|2023-12-13 09:10:00|3724.21|3724.21|3720.97|3720.97|3724.21|3724.21|3718.43|3718.43|0
1702458900000|2023-12-13 09:15:00|3722.24|3722.24|3718.23|3718.23|3722.24|3722.24|3718.23|3718.23|0
1702459200000|2023-12-13 09:20:00|3718.43|3718.43|3715.49|3715.49|3719.31|3719.31|3715.49|3715.49|0
1702459500000|2023-12-13 09:25:00|3714.22|3714.22|3709.03|3709.03|3714.22|3714.22|3709.03|3709.03|0
1702459800000|2023-12-13 09:30:00|3706.49|3706.49|3706.78|3706.78|3708.25|3708.25|3705.51|3705.51|0
1702460100000|2023-12-13 09:35:00|3705.51|3705.51|3706.29|3706.29|3706.29|3706.29|3705.02|3705.02|0
1702460400000|2023-12-13 09:40:00|3705.02|3705.02|3708.64|3708.64|3711.18|3711.18|3705.02|3705.02|0
1702460700000|2023-12-13 09:45:00|3707.37|3707.37|3708.84|3708.84|3708.84|3708.84|3706.1|3706.1|0
1702461000000|2023-12-13 09:50:00|3707.57|3707.57|3704.4|3704.4|3707.73|3707.73|3703.13|3703.13|0
1702461300000|2023-12-13 09:55:00|3705.67|3705.67|3702.34|3702.34|3705.67|3705.67|3702.34|3702.34|0
1702461600000|2023-12-13 10:00:00|3703.61|3703.61|3703.61|3703.61|3705.38|3705.38|3703.61|3703.61|0
1702461900000|2023-12-13 10:05:00|3702.34|3702.34|3701.07|3701.07|3702.34|3702.34|3701.07|3701.07|0
1702462200000|2023-12-13 10:10:00|3702.05|3702.05|3700.39|3700.39|3702.25|3702.25|3700.09|3700.09|0
1702462500000|2023-12-13 10:15:00|3699.12|3699.12|3698.23|3698.23|3699.12|3699.12|3695.3|3695.3|0
1702462800000|2023-12-13 10:20:00|3695.69|3695.69|3694.42|3694.42|3695.69|3695.69|3694.22|3694.22|0
1702463100000|2023-12-13 10:25:00|3693.14|3693.14|3690.43|3690.43|3693.14|3693.14|3690.43|3690.43|0
1702463400000|2023-12-13 10:30:00|3689.16|3689.16|3695.52|3695.52|3695.52|3695.52|3689.16|3689.16|0
1702463700000|2023-12-13 10:35:00|3694.25|3694.25|3692.89|3692.89|3694.25|3694.25|3691.71|3691.71|0
1702464000000|2023-12-13 10:40:00|3694.16|3694.16|3695.43|3695.43|3695.43|3695.43|3694.16|3694.16|0
1702464300000|2023-12-13 10:45:00|3697.97|3697.97|3693.96|3693.96|3700.52|3700.52|3693.96|3693.96|0
1702464600000|2023-12-13 10:50:00|3692.69|3692.69|3693.37|3693.37|3693.67|3693.67|3692.39|3692.39|0
1702464900000|2023-12-13 10:55:00|3692.1|3692.1|3690.83|3690.83|3693.67|3693.67|3690.83|3690.83|0
1702465200000|2023-12-13 11:00:00|3689.55|3689.55|3690.53|3690.53|3691.97|3691.97|3689.26|3689.26|0
1702465500000|2023-12-13 11:05:00|3689.26|3689.26|3690.6|3690.6|3690.8|3690.8|3687.99|3687.99|0
1702465800000|2023-12-13 11:10:00|3690.4|3690.4|3687.94|3687.94|3690.59|3690.59|3687.94|3687.94|0
1702466100000|2023-12-13 11:15:00|3690.49|3690.49|3694.7|3694.7|3696.85|3696.85|3690.49|3690.49|0
1702466400000|2023-12-13 11:20:00|3692.15|3692.15|3694.6|3694.6|3694.7|3694.7|3692.15|3692.15|0
1702466700000|2023-12-13 11:25:00|3694.96|3694.96|3694.96|3694.96|3694.96|3694.96|3693.69|3693.69|0
1702467000000|2023-12-13 11:30:00|3697.51|3697.51|3700.05|3700.05|3700.05|3700.05|3697.51|3697.51|0
1702467300000|2023-12-13 11:35:00|3698.78|3698.78|3697.51|3697.51|3698.78|3698.78|3697.51|3697.51|0
1702467600000|2023-12-13 11:40:00|3696.23|3696.23|3693.69|3693.69|3696.23|3696.23|3693.69|3693.69|0
1702467900000|2023-12-13 11:45:00|3692.42|3692.42|3691.62|3691.62|3692.6|3692.6|3691.33|3691.33|0
1702468200000|2023-12-13 11:50:00|3690.35|3690.35|3688.49|3688.49|3690.35|3690.35|3687.81|3687.81|0
1702468500000|2023-12-13 11:55:00|3687.22|3687.22|3688.49|3688.49|3688.49|3688.49|3687.22|3687.22|0
1702468800000|2023-12-13 12:00:00|3687.22|3687.22|3693.56|3693.56|3693.56|3693.56|3687.22|3687.22|0
1702469100000|2023-12-13 12:05:00|3692.29|3692.29|3690.34|3690.34|3692.88|3692.88|3690.34|3690.34|0
1702469700000|2023-12-13 12:15:00|3689.07|3689.07|3691.22|3691.22|3691.81|3691.81|3687.79|3687.79|0
1702470000000|2023-12-13 12:20:00|3690.73|3690.73|3685.15|3685.15|3690.73|3690.73|3685.15|3685.15|0
1702470300000|2023-12-13 12:25:00|3684.96|3684.96|3682.8|3682.8|3685.15|3685.15|3681.33|3681.33|0
1702470600000|2023-12-13 12:30:00|3684.07|3684.07|3684.27|3684.27|3684.27|3684.27|3684.07|3684.07|0
1702470900000|2023-12-13 12:35:00|3682.99|3682.99|3681.43|3681.43|3682.99|3682.99|3680.16|3680.16|0
1702471200000|2023-12-13 12:40:00|3680.16|3680.16|3682.1|3682.1|3682.1|3682.1|3677.75|3677.75|0
1702471500000|2023-12-13 12:45:00|3683.37|3683.37|3682.4|3682.4|3683.67|3683.67|3682.4|3682.4|0
1702471800000|2023-12-13 12:50:00|3681.12|3681.12|3681.12|3681.12|3681.12|3681.12|3681.12|3681.12|0
1702472100000|2023-12-13 12:55:00|3679.85|3679.85|3681.46|3681.46|3681.46|3681.46|3679.85|3679.85|0
1702472400000|2023-12-13 13:00:00|3682.73|3682.73|3685.57|3685.57|3686.94|3686.94|3682.73|3682.73|0
1702472700000|2023-12-13 13:05:00|3686.26|3686.26|3683.91|3683.91|3686.82|3686.82|3683.91|3683.91|0
1702473000000|2023-12-13 13:10:00|3682.64|3682.64|3685.77|3685.77|3687.04|3687.04|3682.54|3682.54|0
1702473300000|2023-12-13 13:15:00|3686.07|3686.07|3681.96|3681.96|3686.07|3686.07|3681.96|3681.96|0
1702473600000|2023-12-13 13:20:00|3683.23|3683.23|3684.89|3684.89|3684.89|3684.89|3682.34|3682.34|0
1702473900000|2023-12-13 13:25:00|3686.16|3686.16|3685.49|3685.49|3686.16|3686.16|3682.16|3682.16|0
1702474200000|2023-12-13 13:30:00|3688.03|3688.03|3682.52|3682.52|3688.03|3688.03|3682.26|3682.26|0
1702474500000|2023-12-13 13:35:00|3682.33|3682.33|3685.46|3685.46|3685.66|3685.66|3682.33|3682.33|0
1702475100000|2023-12-13 13:45:00|3686.73|3686.73|3691.04|3691.04|3691.43|3691.43|3685.46|3685.46|0
1702475400000|2023-12-13 13:50:00|3691.14|3691.14|3692.41|3692.41|3692.71|3692.71|3690.94|3690.94|0
1702475700000|2023-12-13 13:55:00|3693.68|3693.68|3697.08|3697.08|3697.08|3697.08|3693.68|3693.68|0
1702476000000|2023-12-13 14:00:00|3697.38|3697.38|3698.35|3698.35|3698.55|3698.55|3696.11|3696.11|0
1702476300000|2023-12-13 14:05:00|3698.16|3698.16|3695.32|3695.32|3698.16|3698.16|3695.22|3695.22|0
1702476600000|2023-12-13 14:10:00|3696.59|3696.59|3703.25|3703.25|3703.25|3703.25|3696.59|3696.59|0
1702476900000|2023-12-13 14:15:00|3704.52|3704.52|3702.88|3702.88|3705.89|3705.89|3702.88|3702.88|0
1702477200000|2023-12-13 14:20:00|3704.15|3704.15|3704.15|3704.15|3704.15|3704.15|3704.15|3704.15|0
1702477500000|2023-12-13 14:25:00|3705.43|3705.43|3701.81|3701.81|3705.43|3705.43|3700.54|3700.54|0
1702477800000|2023-12-13 14:30:00|3700.54|3700.54|3695.74|3695.74|3700.54|3700.54|3692.02|3692.02|0
1702478100000|2023-12-13 14:35:00|3697.01|3697.01|3694.99|3694.99|3698.97|3698.97|3694.96|3694.96|0
1702478400000|2023-12-13 14:40:00|3696.26|3696.26|3695.54|3695.54|3697.99|3697.99|3695.25|3695.25|0
1702478700000|2023-12-13 14:45:00|3694.27|3694.27|3694.55|3694.55|3694.55|3694.55|3690.26|3690.26|0
1702479000000|2023-12-13 14:50:00|3693.28|3693.28|3690.57|3690.57|3693.28|3693.28|3688.23|3688.23|0
1702479300000|2023-12-13 14:55:00|3691.85|3691.85|3682.5|3682.5|3691.85|3691.85|3681.13|3681.13|0
1702479600000|2023-12-13 15:00:00|3679.96|3679.96|3678.45|3678.45|3680.16|3680.16|3676.34|3676.34|0
1702479900000|2023-12-13 15:05:00|3679.08|3679.08|3677.71|3677.71|3679.08|3679.08|3675.27|3675.27|0
1702480200000|2023-12-13 15:10:00|3678.98|3678.98|3676.98|3676.98|3679.28|3679.28|3676.98|3676.98|0
1702480500000|2023-12-13 15:15:00|3676.34|3676.34|3674.97|3674.97|3678.35|3678.35|3673.7|3673.7|0
1702480800000|2023-12-13 15:20:00|3676.24|3676.24|3677.49|3677.49|3678.15|3678.15|3675.58|3675.58|0
1702481100000|2023-12-13 15:25:00|3678.76|3678.76|3679.25|3679.25|3679.55|3679.55|3677.05|3677.05|0
1702481400000|2023-12-13 15:30:00|3679.88|3679.88|3678.95|3678.95|3679.88|3679.88|3678.85|3678.85|0
1702481700000|2023-12-13 15:35:00|3680.86|3680.86|3679.59|3679.59|3680.86|3680.86|3678.95|3678.95|0
1702482000000|2023-12-13 15:40:00|3679.98|3679.98|3679.15|3679.15|3679.98|3679.98|3677.88|3677.88|0
1702482300000|2023-12-13 15:45:00|3679.78|3679.78|3681.15|3681.15|3681.25|3681.25|3679.78|3679.78|0
1702482600000|2023-12-13 15:50:00|3679.88|3679.88|3680.67|3680.67|3681.15|3681.15|3678.61|3678.61|0
1702482900000|2023-12-13 15:55:00|3680.57|3680.57|3680.4|3680.4|3681.13|3681.13|3680.03|3680.03|0
1702483200000|2023-12-13 16:00:00|3680.23|3680.23|3677.04|3677.04|3681.84|3681.84|3677.04|3677.04|0
1702483500000|2023-12-13 16:05:00|3676.41|3676.41|3674.83|3674.83|3677.24|3677.24|3674.2|3674.2|0
1702483800000|2023-12-13 16:10:00|3675.47|3675.47|3669.89|3669.89|3675.47|3675.47|3669.79|3669.79|0
1702484100000|2023-12-13 16:15:00|3669.25|3669.25|3670.43|3670.43|3672.62|3672.62|3667.9|3667.9|0
1702484400000|2023-12-13 16:20:00|3671.7|3671.7|3671.27|3671.27|3673.61|3673.61|3670|3670|0
1702484700000|2023-12-13 16:25:00|3670.63|3670.63|3668.81|3668.81|3672|3672|3668.27|3668.27|0
1702541700000|2023-12-14 08:15:00|3855.77|3855.77|3848.13|3848.13|3855.77|3855.77|3845|3845|0
1702542000000|2023-12-14 08:20:00|3849.4|3849.4|3850.18|3850.18|3850.18|3850.18|3845.58|3845.58|0
1702542300000|2023-12-14 08:25:00|3850.68|3850.68|3863.99|3863.99|3870.35|3870.35|3850.51|3850.51|0
1702542600000|2023-12-14 08:30:00|3865.27|3865.27|3878.14|3878.14|3888.14|3888.14|3865.27|3865.27|0
1702542900000|2023-12-14 08:35:00|3877.85|3877.85|3889.38|3889.38|3889.38|3889.38|3877.85|3877.85|0
1702543200000|2023-12-14 08:40:00|3889.97|3889.97|3904.55|3904.55|3904.55|3904.55|3889.67|3889.67|0
1702543500000|2023-12-14 08:45:00|3904.35|3904.35|3907.77|3907.77|3908.16|3908.16|3901.31|3901.31|0
1702543800000|2023-12-14 08:50:00|3906.5|3906.5|3910.81|3910.81|3912.99|3912.99|3905.23|3905.23|0
1702544100000|2023-12-14 08:55:00|3909.44|3909.44|3902.41|3902.41|3912.18|3912.18|3901.14|3901.14|0
1702544400000|2023-12-14 09:00:00|3903.68|3903.68|3896.41|3896.41|3905.45|3905.45|3893.86|3893.86|0
1702544700000|2023-12-14 09:05:00|3891.32|3891.32|3892.16|3892.16|3892.89|3892.89|3885.51|3885.51|0
1702545000000|2023-12-14 09:10:00|3893.43|3893.43|3897.41|3897.41|3903.13|3903.13|3893.43|3893.43|0
1702545300000|2023-12-14 09:15:00|3896.14|3896.14|3896.43|3896.43|3899.95|3899.95|3892.32|3892.32|0
1702545600000|2023-12-14 09:20:00|3896.52|3896.52|3909.44|3909.44|3910.71|3910.71|3895.25|3895.25|0
1702545900000|2023-12-14 09:25:00|3911.98|3911.98|3922.02|3922.02|3922.02|3922.02|3911.98|3911.98|0
1702546200000|2023-12-14 09:30:00|3920.75|3920.75|3922.41|3922.41|3922.41|3922.41|3916.64|3916.64|0
1702546500000|2023-12-14 09:35:00|3921.14|3921.14|3927.83|3927.83|3929|3929|3918.59|3918.59|0
1702546800000|2023-12-14 09:40:00|3926.56|3926.56|3935.36|3935.36|3935.36|3935.36|3926.56|3926.56|0
1702547100000|2023-12-14 09:45:00|3934.09|3934.09|3941.98|3941.98|3943.25|3943.25|3930.77|3930.77|0
1702547400000|2023-12-14 09:50:00|3940.71|3940.71|3923.88|3923.88|3943.25|3943.25|3923.88|3923.88|0
1702547700000|2023-12-14 09:55:00|3925.15|3925.15|3925.73|3925.73|3930.04|3930.04|3920.65|3920.65|0
1702548000000|2023-12-14 10:00:00|3924.46|3924.46|3926.81|3926.81|3927.01|3927.01|3922.8|3922.8|0
1702548300000|2023-12-14 10:05:00|3929.35|3929.35|3913.5|3913.5|3929.35|3929.35|3912.23|3912.23|0
1702548600000|2023-12-14 10:10:00|3914.77|3914.77|3924.58|3924.58|3927.13|3927.13|3914.6|3914.6|0
1702548900000|2023-12-14 10:15:00|3925.86|3925.86|3929.09|3929.09|3929.09|3929.09|3922.04|3922.04|0
1702549200000|2023-12-14 10:20:00|3929.38|3929.38|3935.33|3935.33|3938|3938|3929.38|3929.38|0
1702549500000|2023-12-14 10:25:00|3936.6|3936.6|3935.64|3935.64|3936.6|3936.6|3932.39|3932.39|0
1702549800000|2023-12-14 10:30:00|3936.91|3936.91|3936.09|3936.09|3938.64|3938.64|3932.8|3932.8|0
1702550100000|2023-12-14 10:35:00|3933.55|3933.55|3934.43|3934.43|3934.82|3934.82|3931.88|3931.88|0
1702550400000|2023-12-14 10:40:00|3934.26|3934.26|3941.31|3941.31|3941.31|3941.31|3934.26|3934.26|0
1702550700000|2023-12-14 10:45:00|3940.04|3940.04|3929.17|3929.17|3940.04|3940.04|3928|3928|0
1702551000000|2023-12-14 10:50:00|3927.9|3927.9|3933.09|3933.09|3933.09|3933.09|3925.36|3925.36|0
1702551300000|2023-12-14 10:55:00|3932.99|3932.99|3938.76|3938.76|3940.04|3940.04|3932.99|3932.99|0
1702551600000|2023-12-14 11:00:00|3938.86|3938.86|3937.39|3937.39|3940.13|3940.13|3935.73|3935.73|0
1702551900000|2023-12-14 11:05:00|3936.12|3936.12|3931.97|3931.97|3937.39|3937.39|3930.7|3930.7|0
1702552200000|2023-12-14 11:10:00|3933.24|3933.24|3947.27|3947.27|3947.27|3947.27|3933.24|3933.24|0
1702552500000|2023-12-14 11:15:00|3948.54|3948.54|3951.18|3951.18|3952.65|3952.65|3948.54|3948.54|0
1702552800000|2023-12-14 11:20:00|3952.45|3952.45|3955|3955|3956.27|3956.27|3951.18|3951.18|0
1702553100000|2023-12-14 11:25:00|3956.27|3956.27|3958.46|3958.46|3958.46|3958.46|3955|3955|0
1702553400000|2023-12-14 11:30:00|3959.73|3959.73|3957.51|3957.51|3961.02|3961.02|3957.51|3957.51|0
1702553700000|2023-12-14 11:35:00|3960.05|3960.05|3965.34|3965.34|3965.34|3965.34|3958.68|3958.68|0
1702554000000|2023-12-14 11:40:00|3966.61|3966.61|3966.91|3966.91|3969.25|3969.25|3965.44|3965.44|0
1702554300000|2023-12-14 11:45:00|3968.18|3968.18|3951.91|3951.91|3968.18|3968.18|3950.63|3950.63|0
1702554600000|2023-12-14 11:50:00|3953.18|3953.18|3953|3953|3954.37|3954.37|3951.72|3951.72|0
1702554900000|2023-12-14 11:55:00|3951.72|3951.72|3950.37|3950.37|3952|3952|3949.46|3949.46|0
1702555200000|2023-12-14 12:00:00|3947.83|3947.83|3933.15|3933.15|3947.83|3947.83|3931.87|3931.87|0
1702555500000|2023-12-14 12:05:00|3933.24|3933.24|3934.39|3934.39|3941.83|3941.83|3933.24|3933.24|0
1702555800000|2023-12-14 12:10:00|3935.67|3935.67|3934.39|3934.39|3938.21|3938.21|3933.12|3933.12|0
1702556100000|2023-12-14 12:15:00|3935.67|3935.67|3931.46|3931.46|3936.94|3936.94|3931.46|3931.46|0
1702556400000|2023-12-14 12:20:00|3931.06|3931.06|3932.63|3932.63|3932.63|3932.63|3930.09|3930.09|0
1702556700000|2023-12-14 12:25:00|3933.9|3933.9|3935.95|3935.95|3937.52|3937.52|3933.9|3933.9|0
1702557000000|2023-12-14 12:30:00|3938.5|3938.5|3959.13|3959.13|3959.13|3959.13|3938.11|3938.11|0
1702557300000|2023-12-14 12:35:00|3957.86|3957.86|3953.07|3953.07|3957.86|3957.86|3951.5|3951.5|0
1702557600000|2023-12-14 12:40:00|3952.97|3952.97|3950.23|3950.23|3952.97|3952.97|3949.05|3949.05|0
1702557900000|2023-12-14 12:45:00|3951.5|3951.5|3950.92|3950.92|3952.19|3952.19|3947.98|3947.98|0
1702558200000|2023-12-14 12:50:00|3952.19|3952.19|3950.62|3950.62|3954.73|3954.73|3949.55|3949.55|0
1702558500000|2023-12-14 12:55:00|3948.08|3948.08|3942.4|3942.4|3948.08|3948.08|3940.73|3940.73|0
1702558800000|2023-12-14 13:00:00|3942.3|3942.3|3940.25|3940.25|3942.6|3942.6|3938.88|3938.88|0
1702559100000|2023-12-14 13:05:00|3940.15|3940.15|3939.95|3939.95|3940.15|3940.15|3936.33|3936.33|0
1702559400000|2023-12-14 13:10:00|3938.68|3938.68|3947.42|3947.42|3947.78|3947.78|3938.68|3938.68|0
1702559700000|2023-12-14 13:15:00|3945.75|3945.75|3937.92|3937.92|3950.26|3950.26|3937.92|3937.92|0
1702560000000|2023-12-14 13:20:00|3939.2|3939.2|3937.73|3937.73|3940.47|3940.47|3935.18|3935.18|0
1702560300000|2023-12-14 13:25:00|3936.45|3936.45|3940.1|3940.1|3941.44|3941.44|3936.36|3936.36|0
1702560600000|2023-12-14 13:30:00|3939.77|3939.77|3935.63|3935.63|3939.77|3939.77|3932.72|3932.72|0
1702560900000|2023-12-14 13:35:00|3933.09|3933.09|3931.1|3931.1|3935.89|3935.89|3929.73|3929.73|0
1702561200000|2023-12-14 13:40:00|3931.2|3931.2|3932.57|3932.57|3935.61|3935.61|3931.2|3931.2|0
1702561500000|2023-12-14 13:45:00|3932.87|3932.87|3937.71|3937.71|3939.08|3939.08|3931.59|3931.59|0
1702561800000|2023-12-14 13:50:00|3938|3938|3933.83|3933.83|3938.1|3938.1|3932.37|3932.37|0
1702562100000|2023-12-14 13:55:00|3934.13|3934.13|3933.15|3933.15|3934.33|3934.33|3930.61|3930.61|0
1702562400000|2023-12-14 14:00:00|3933.25|3933.25|3934.27|3934.27|3934.27|3934.27|3927.38|3927.38|0
1702562700000|2023-12-14 14:05:00|3934.86|3934.86|3930.94|3930.94|3939.26|3939.26|3930.94|3930.94|0
1702563000000|2023-12-14 14:10:00|3930.74|3930.74|3929.37|3929.37|3934.86|3934.86|3925.56|3925.56|0
1702563300000|2023-12-14 14:15:00|3926.83|3926.83|3926.44|3926.44|3928.1|3928.1|3924.97|3924.97|0
1702563600000|2023-12-14 14:20:00|3926.24|3926.24|3925.56|3925.56|3926.44|3926.44|3922.62|3922.62|0
1702563900000|2023-12-14 14:25:00|3924.29|3924.29|3923.83|3923.83|3924.9|3924.9|3921.86|3921.86|0
1702564200000|2023-12-14 14:30:00|3925.1|3925.1|3933.49|3933.49|3934.76|3934.76|3925.1|3925.1|0
1702564500000|2023-12-14 14:35:00|3933.39|3933.39|3935.92|3935.92|3938.46|3938.46|3917.83|3917.83|0
1702564800000|2023-12-14 14:40:00|3937.19|3937.19|3939.41|3939.41|3943.16|3943.16|3931.68|3931.68|0
1702565100000|2023-12-14 14:45:00|3940.68|3940.68|3945.18|3945.18|3953.69|3953.69|3940.68|3940.68|0
1702565400000|2023-12-14 14:50:00|3946.45|3946.45|3951.73|3951.73|3951.83|3951.83|3943.71|3943.71|0
1702565700000|2023-12-14 14:55:00|3951.54|3951.54|3962.83|3962.83|3964.1|3964.1|3950.36|3950.36|0
1702566000000|2023-12-14 15:00:00|3961.36|3961.36|3955.22|3955.22|3962.65|3962.65|3954.15|3954.15|0
1702566300000|2023-12-14 15:05:00|3952.48|3952.48|3948.21|3948.21|3952.58|3952.58|3946.94|3946.94|0
1702566600000|2023-12-14 15:10:00|3944.39|3944.39|3938.73|3938.73|3945.47|3945.47|3938.63|3938.63|0
1702566900000|2023-12-14 15:15:00|3938.53|3938.53|3932.45|3932.45|3938.53|3938.53|3930.69|3930.69|0
1702567200000|2023-12-14 15:20:00|3932.27|3932.27|3926.87|3926.87|3932.45|3932.45|3924.36|3924.36|0
1702567500000|2023-12-14 15:25:00|3926.69|3926.69|3933.31|3933.31|3933.31|3933.31|3925.32|3925.32|0
1702567800000|2023-12-14 15:30:00|3934.58|3934.58|3952.72|3952.72|3952.91|3952.91|3934.58|3934.58|0
1702568100000|2023-12-14 15:35:00|3952.91|3952.91|3942.66|3942.66|3954.19|3954.19|3940.42|3940.42|0
1702568400000|2023-12-14 15:40:00|3942.48|3942.48|3946.28|3946.28|3948.65|3948.65|3942.48|3942.48|0
1702568700000|2023-12-14 15:45:00|3947.55|3947.55|3957.24|3957.24|3957.24|3957.24|3947.55|3947.55|0
1702569000000|2023-12-14 15:50:00|3957.34|3957.34|3953.68|3953.68|3960.42|3960.42|3953.58|3953.58|0
1702569300000|2023-12-14 15:55:00|3956.22|3956.22|3952.47|3952.47|3958.7|3958.7|3950.31|3950.31|0
1702569600000|2023-12-14 16:00:00|3952.28|3952.28|3956.27|3956.27|3959.21|3959.21|3951.4|3951.4|0
1702569900000|2023-12-14 16:05:00|3957.55|3957.55|3955.73|3955.73|3961.26|3961.26|3954.9|3954.9|0
1702570200000|2023-12-14 16:10:00|3957|3957|3961.17|3961.17|3965.99|3965.99|3957|3957|0
1702570500000|2023-12-14 16:15:00|3963.71|3963.71|3968.83|3968.83|3968.83|3968.83|3959.63|3959.63|0
1702570800000|2023-12-14 16:20:00|3967.56|3967.56|3971.89|3971.89|3976.07|3976.07|3967.56|3967.56|0
1702571100000|2023-12-14 16:25:00|3973.17|3973.17|3974.64|3974.64|3979.56|3979.56|3970.62|3970.62|0
1702628100000|2023-12-15 08:15:00|4014.84|4014.84|4021.7|4021.7|4024.24|4024.24|4013.28|4013.28|0
1702628400000|2023-12-15 08:20:00|4017.88|4017.88|3991.85|3991.85|4017.88|4017.88|3991.85|3991.85|0
1702628700000|2023-12-15 08:25:00|3993.12|3993.12|4013|4013|4013|4013|3993.12|3993.12|0
1702629000000|2023-12-15 08:30:00|4019.36|4019.36|4020.54|4020.54|4020.92|4020.92|4015.54|4015.54|0
1702629300000|2023-12-15 08:35:00|4020.24|4020.24|4015.15|4015.15|4020.24|4020.24|4006.25|4006.25|0
1702629600000|2023-12-15 08:40:00|4016.42|4016.42|4022.69|4022.69|4022.69|4022.69|4015.05|4015.05|0
1702629900000|2023-12-15 08:45:00|4021.41|4021.41|4014.37|4014.37|4021.41|4021.41|4012.12|4012.12|0
1702630200000|2023-12-15 08:50:00|4013.09|4013.09|4009.48|4009.48|4013.09|4013.09|4007.91|4007.91|0
1702630500000|2023-12-15 08:55:00|4008.2|4008.2|4009.38|4009.38|4009.38|4009.38|4006.83|4006.83|0
1702630800000|2023-12-15 09:00:00|4011.92|4011.92|4010.75|4010.75|4011.92|4011.92|4009.38|4009.38|0
1702631100000|2023-12-15 09:05:00|4004.39|4004.39|4001.84|4001.84|4005.66|4005.66|4001.84|4001.84|0
1702631400000|2023-12-15 09:10:00|4004.39|4004.39|4000.18|4000.18|4004.39|4004.39|4000.18|4000.18|0
1702631700000|2023-12-15 09:15:00|4001.45|4001.45|3994.52|3994.52|4002.72|4002.72|3993.82|3993.82|0
1702632000000|2023-12-15 09:20:00|3995.79|3995.79|3999.16|3999.16|4002.98|4002.98|3995.79|3995.79|0
1702632300000|2023-12-15 09:25:00|3997.89|3997.89|3993.84|3993.84|3997.89|3997.89|3992.2|3992.2|0
1702632600000|2023-12-15 09:30:00|3991.3|3991.3|3988.75|3988.75|3991.3|3991.3|3988.75|3988.75|0
1702632900000|2023-12-15 09:35:00|3990.02|3990.02|3984.94|3984.94|3991.3|3991.3|3984.94|3984.94|0
1702633200000|2023-12-15 09:40:00|3983.66|3983.66|3982.39|3982.39|3985.13|3985.13|3981.12|3981.12|0
1702633500000|2023-12-15 09:45:00|3981.12|3981.12|3982.13|3982.13|3982.13|3982.13|3980.49|3980.49|0
1702633800000|2023-12-15 09:50:00|3983.4|3983.4|3985.94|3985.94|3985.94|3985.94|3983.4|3983.4|0
1702634100000|2023-12-15 09:55:00|3987.22|3987.22|3987.81|3987.81|3987.81|3987.81|3987.22|3987.22|0
1702634400000|2023-12-15 10:00:00|3990.35|3990.35|3993.72|3993.72|3993.72|3993.72|3985.94|3985.94|0
1702634700000|2023-12-15 10:05:00|3994.99|3994.99|3993.72|3993.72|3998.81|3998.81|3992.45|3992.45|0
1702635300000|2023-12-15 10:15:00|3993.88|3993.88|4001.81|4001.81|4003.09|4003.09|3993.88|3993.88|0
1702635600000|2023-12-15 10:20:00|4002.01|4002.01|3997.27|3997.27|4002.98|4002.98|3997.27|3997.27|0
1702635900000|2023-12-15 10:25:00|3997.17|3997.17|3998.99|3998.99|3999.39|3999.39|3995.15|3995.15|0
1702636200000|2023-12-15 10:30:00|3998.9|3998.9|3988.72|3988.72|3998.9|3998.9|3988.52|3988.52|0
1702636500000|2023-12-15 10:35:00|3988.89|3988.89|3983.73|3983.73|3988.89|3988.89|3983.63|3983.63|0
1702636800000|2023-12-15 10:40:00|3985|3985|3978.91|3978.91|3985|3985|3978.71|3978.71|0
1702637100000|2023-12-15 10:45:00|3977.64|3977.64|3987.21|3987.21|3987.21|3987.21|3977.64|3977.64|0
1702637400000|2023-12-15 10:50:00|3986.04|3986.04|3992.02|3992.02|3996.91|3996.91|3986.04|3986.04|0
1702637700000|2023-12-15 10:55:00|3991.83|3991.83|3990.92|3990.92|3993.66|3993.66|3986.74|3986.74|0
1702638000000|2023-12-15 11:00:00|3989.65|3989.65|3979.8|3979.8|3992.09|3992.09|3973.35|3973.35|0
1702638300000|2023-12-15 11:05:00|3981.08|3981.08|3980.3|3980.3|3984.89|3984.89|3980.1|3980.1|0
1702638600000|2023-12-15 11:10:00|3979.02|3979.02|3975.42|3975.42|3979.02|3979.02|3974.33|3974.33|0
1702638900000|2023-12-15 11:15:00|3972.88|3972.88|3975.29|3975.29|3976.2|3976.2|3968.57|3968.57|0
1702639200000|2023-12-15 11:20:00|3971.47|3971.47|3968.93|3968.93|3972.75|3972.75|3968.93|3968.93|0
1702639500000|2023-12-15 11:25:00|3968.73|3968.73|3968.5|3968.5|3969.77|3969.77|3968.5|3968.5|0
1702639800000|2023-12-15 11:30:00|3969.77|3969.77|3973.06|3973.06|3973.06|3973.06|3966.7|3966.7|0
1702640100000|2023-12-15 11:35:00|3971.79|3971.79|3971.79|3971.79|3971.79|3971.79|3971.79|3971.79|0
1702640400000|2023-12-15 11:40:00|3972.15|3972.15|3970.33|3970.33|3972.88|3972.88|3969.06|3969.06|0
1702640700000|2023-12-15 11:45:00|3974.15|3974.15|3980.73|3980.73|3980.73|3980.73|3974.15|3974.15|0
1702641000000|2023-12-15 11:50:00|3980.83|3980.83|3984.84|3984.84|3984.84|3984.84|3980.83|3980.83|0
1702641300000|2023-12-15 11:55:00|3986.12|3986.12|3985.92|3985.92|3988.46|3988.46|3985.92|3985.92|0
1702641600000|2023-12-15 12:00:00|3985.63|3985.63|3985.39|3985.39|3986.66|3986.66|3983.08|3983.08|0
1702641900000|2023-12-15 12:05:00|3986.66|3986.66|3984.12|3984.12|3986.66|3986.66|3984.12|3984.12|0
1702642200000|2023-12-15 12:10:00|3982.85|3982.85|3978.87|3978.87|3984.12|3984.12|3978.87|3978.87|0
1702642500000|2023-12-15 12:15:00|3980.14|3980.14|3982|3982|3982|3982|3977.59|3977.59|0
1702642800000|2023-12-15 12:20:00|3983.27|3983.27|3983.37|3983.37|3984.64|3984.64|3983.27|3983.27|0
1702643100000|2023-12-15 12:25:00|3983.27|3983.27|3979.35|3979.35|3983.27|3983.27|3979.35|3979.35|0
1702643400000|2023-12-15 12:30:00|3978.08|3978.08|3974.3|3974.3|3979.19|3979.19|3974.3|3974.3|0
1702643700000|2023-12-15 12:35:00|3971.75|3971.75|3972.93|3972.93|3975.47|3975.47|3969.89|3969.89|0
1702644000000|2023-12-15 12:40:00|3971.65|3971.65|3978.54|3978.54|3978.54|3978.54|3970.38|3970.38|0
1702644300000|2023-12-15 12:45:00|3977.27|3977.27|3971.2|3971.2|3977.27|3977.27|3971.2|3971.2|0
1702644600000|2023-12-15 12:50:00|3971.3|3971.3|3971.78|3971.78|3974.04|3974.04|3971.3|3971.3|0
1702644900000|2023-12-15 12:55:00|3970.51|3970.51|3975.43|3975.43|3975.43|3975.43|3970.35|3970.35|0
1702645200000|2023-12-15 13:00:00|3974.16|3974.16|3973.18|3973.18|3974.36|3974.36|3968|3968|0
1702645500000|2023-12-15 13:05:00|3973.38|3973.38|3976.8|3976.8|3977.2|3977.2|3973.38|3973.38|0
1702645800000|2023-12-15 13:10:00|3975.53|3975.53|3974.72|3974.72|3978.27|3978.27|3974.36|3974.36|0
1702646100000|2023-12-15 13:15:00|3974.82|3974.82|3974.33|3974.33|3974.82|3974.82|3973.93|3973.93|0
1702646400000|2023-12-15 13:20:00|3973.05|3973.05|3970.51|3970.51|3973.05|3973.05|3969.24|3969.24|0
1702646700000|2023-12-15 13:25:00|3970.71|3970.71|3975.41|3975.41|3975.41|3975.41|3970.71|3970.71|0
1702647000000|2023-12-15 13:30:00|3975.6|3975.6|3967.73|3967.73|3975.77|3975.77|3966.66|3966.66|0
1702647300000|2023-12-15 13:35:00|3965.19|3965.19|3962.42|3962.42|3966.66|3966.66|3962.42|3962.42|0
1702647600000|2023-12-15 13:40:00|3961.15|3961.15|3949.86|3949.86|3961.15|3961.15|3947.11|3947.11|0
1702647900000|2023-12-15 13:45:00|3949.49|3949.49|3955.04|3955.04|3956.59|3956.59|3949.49|3949.49|0
1702648200000|2023-12-15 13:50:00|3956.31|3956.31|3949.49|3949.49|3956.31|3956.31|3949.49|3949.49|0
1702648500000|2023-12-15 13:55:00|3948.22|3948.22|3950.79|3950.79|3952.33|3952.33|3947.05|3947.05|0
1702648800000|2023-12-15 14:00:00|3953.34|3953.34|3948.3|3948.3|3953.47|3953.47|3948.3|3948.3|0
1702649100000|2023-12-15 14:05:00|3947.03|3947.03|3957.33|3957.33|3957.33|3957.33|3946.86|3946.86|0
1702649400000|2023-12-15 14:10:00|3957.24|3957.24|3957.24|3957.24|3957.24|3957.24|3955.96|3955.96|0
1702649700000|2023-12-15 14:15:00|3957.43|3957.43|3959.36|3959.36|3963.79|3963.79|3957.43|3957.43|0
1702650000000|2023-12-15 14:20:00|3960.63|3960.63|3956.62|3956.62|3960.63|3960.63|3955.64|3955.64|0
1702650300000|2023-12-15 14:25:00|3954.08|3954.08|3951.14|3951.14|3956.62|3956.62|3950.94|3950.94|0
1702650600000|2023-12-15 14:30:00|3950.97|3950.97|3962.55|3962.55|3965.09|3965.09|3950.97|3950.97|0
1702650900000|2023-12-15 14:35:00|3963.82|3963.82|3965.84|3965.84|3966|3966|3962.19|3962.19|0
1702651200000|2023-12-15 14:40:00|3964.56|3964.56|3970.77|3970.77|3974.69|3974.69|3964.56|3964.56|0
1702651500000|2023-12-15 14:45:00|3969.5|3969.5|3957.02|3957.02|3969.5|3969.5|3957.02|3957.02|0
1702651800000|2023-12-15 14:50:00|3958.29|3958.29|3962.4|3962.4|3963.67|3963.67|3951.73|3951.73|0
1702652100000|2023-12-15 14:55:00|3963.67|3963.67|3971.3|3971.3|3971.3|3971.3|3963.57|3963.57|0
1702652400000|2023-12-15 15:00:00|3971.6|3971.6|3972.79|3972.79|3980.42|3980.42|3971.6|3971.6|0
1702652700000|2023-12-15 15:05:00|3974.06|3974.06|3973.88|3973.88|3976.6|3976.6|3971.52|3971.52|0
1702653000000|2023-12-15 15:10:00|3973.78|3973.78|3978.77|3978.77|3978.77|3978.77|3969.67|3969.67|0
1702653300000|2023-12-15 15:15:00|3977.5|3977.5|3975.73|3975.73|3981.41|3981.41|3973.58|3973.58|0
1702653600000|2023-12-15 15:20:00|3973.19|3973.19|3967.47|3967.47|3974.46|3974.46|3966.7|3966.7|0
1702653900000|2023-12-15 15:25:00|3966.2|3966.2|3975.67|3975.67|3976.94|3976.94|3964.83|3964.83|0
1702654200000|2023-12-15 15:30:00|3973.12|3973.12|3972.79|3972.79|3973.12|3973.12|3970.05|3970.05|0
1702654500000|2023-12-15 15:35:00|3971.52|3971.52|3972.89|3972.89|3973.08|3973.08|3970.24|3970.24|0
1702654800000|2023-12-15 15:40:00|3974.16|3974.16|3975.81|3975.81|3980.91|3980.91|3972.89|3972.89|0
1702655100000|2023-12-15 15:45:00|3975.61|3975.61|3975.91|3975.91|3978.35|3978.35|3975.61|3975.61|0
1702655400000|2023-12-15 15:50:00|3975.71|3975.71|3980.52|3980.52|3980.62|3980.62|3974.63|3974.63|0
1702655700000|2023-12-15 15:55:00|3979.93|3979.93|3985.44|3985.44|3986.42|3986.42|3979.76|3979.76|0
1702656000000|2023-12-15 16:00:00|3985.27|3985.27|3996.02|3996.02|3998.57|3998.57|3985.27|3985.27|0
1702656300000|2023-12-15 16:05:00|3994.75|3994.75|3985.09|3985.09|3994.75|3994.75|3984.45|3984.45|0
1702656600000|2023-12-15 16:10:00|3985.29|3985.29|3987.73|3987.73|3987.73|3987.73|3982.55|3982.55|0
1702656900000|2023-12-15 16:15:00|3987.54|3987.54|3984.87|3984.87|3987.54|3987.54|3982.28|3982.28|0
1702657200000|2023-12-15 16:20:00|3985.03|3985.03|3983.28|3983.28|3985.03|3985.03|3983.18|3983.18|0
1702657500000|2023-12-15 16:25:00|3982.01|3982.01|3982.03|3982.03|3983.3|3983.3|3980.56|3980.56|0
1702887300000|2023-12-18 08:15:00|3935.35|3935.35|3930.47|3930.47|3938.18|3938.18|3928.02|3928.02|0
1702887600000|2023-12-18 08:20:00|3930.29|3930.29|3927.44|3927.44|3930.29|3930.29|3924.71|3924.71|0
1702887900000|2023-12-18 08:25:00|3928.66|3928.66|3932.43|3932.43|3933.65|3933.65|3928.66|3928.66|0
1702888200000|2023-12-18 08:30:00|3936.09|3936.09|3938.86|3938.86|3938.86|3938.86|3936.09|3936.09|0
1702888500000|2023-12-18 08:35:00|3942.52|3942.52|3943.91|3943.91|3944.97|3944.97|3941.3|3941.3|0
1702888800000|2023-12-18 08:40:00|3944.76|3944.76|3952.09|3952.09|3954.53|3954.53|3944.76|3944.76|0
1702889100000|2023-12-18 08:45:00|3954.53|3954.53|3958.19|3958.19|3958.19|3958.19|3954.53|3954.53|0
1702889400000|2023-12-18 08:50:00|3960.63|3960.63|3962.92|3962.92|3962.92|3962.92|3958.88|3958.88|0
1702889700000|2023-12-18 08:55:00|3963.02|3963.02|3973.86|3973.86|3973.86|3973.86|3963.02|3963.02|0
1702890000000|2023-12-18 09:00:00|3971.41|3971.41|3965.88|3965.88|3971.41|3971.41|3965.88|3965.88|0
1702890300000|2023-12-18 09:05:00|3963.44|3963.44|3970.12|3970.12|3970.12|3970.12|3963.44|3963.44|0
1702890600000|2023-12-18 09:10:00|3968.89|3968.89|3965.61|3965.61|3970.12|3970.12|3964.01|3964.01|0
1702890900000|2023-12-18 09:15:00|3969.27|3969.27|3960.59|3960.59|3973.29|3973.29|3960.59|3960.59|0
1702891200000|2023-12-18 09:20:00|3961.81|3961.81|3964.25|3964.25|3964.25|3964.25|3961.81|3961.81|0
1702891500000|2023-12-18 09:25:00|3964.08|3964.08|3959.67|3959.67|3964.08|3964.08|3959.67|3959.67|0
1702891800000|2023-12-18 09:30:00|3958.45|3958.45|3956.76|3956.76|3958.45|3958.45|3955.38|3955.38|0
1702892100000|2023-12-18 09:35:00|3956.58|3956.58|3961.36|3961.36|3962.21|3962.21|3955.36|3955.36|0
1702892400000|2023-12-18 09:40:00|3960.14|3960.14|3963.71|3963.71|3963.71|3963.71|3958.92|3958.92|0
1702892700000|2023-12-18 09:45:00|3964.18|3964.18|3965.66|3965.66|3968.98|3968.98|3964|3964|0
1702893000000|2023-12-18 09:50:00|3965.48|3965.48|3955.85|3955.85|3965.48|3965.48|3955.85|3955.85|0
1702893300000|2023-12-18 09:55:00|3955.75|3955.75|3953.52|3953.52|3955.75|3955.75|3949.32|3949.32|0
1702893600000|2023-12-18 10:00:00|3954.74|3954.74|3953.52|3953.52|3954.74|3954.74|3953.52|3953.52|0
1702893900000|2023-12-18 10:05:00|3952.29|3952.29|3954.58|3954.58|3954.58|3954.58|3950.91|3950.91|0
1702894200000|2023-12-18 10:10:00|3954.86|3954.86|3959.75|3959.75|3959.75|3959.75|3954.86|3954.86|0
1702894500000|2023-12-18 10:15:00|3959.65|3959.65|3958.12|3958.12|3959.65|3959.65|3955.99|3955.99|0
1702894800000|2023-12-18 10:20:00|3956.9|3956.9|3961.13|3961.13|3961.13|3961.13|3956.9|3956.9|0
1702895100000|2023-12-18 10:25:00|3959.91|3959.91|3961.13|3961.13|3963.57|3963.57|3959.91|3959.91|0
1702895400000|2023-12-18 10:30:00|3959.91|3959.91|3953.4|3953.4|3960.19|3960.19|3953.14|3953.14|0
1702895700000|2023-12-18 10:35:00|3952.17|3952.17|3952.17|3952.17|3952.17|3952.17|3948.51|3948.51|0
1702896000000|2023-12-18 10:40:00|3950.95|3950.95|3946.63|3946.63|3950.95|3950.95|3946.63|3946.63|0
1702896300000|2023-12-18 10:45:00|3945.41|3945.41|3945.99|3945.99|3947.38|3947.38|3944.94|3944.94|0
1702896600000|2023-12-18 10:50:00|3944.77|3944.77|3944.86|3944.86|3947.3|3947.3|3944.77|3944.77|0
1702896900000|2023-12-18 10:55:00|3946.08|3946.08|3947.11|3947.11|3948.34|3948.34|3945.89|3945.89|0
1702897200000|2023-12-18 11:00:00|3949.56|3949.56|3947.87|3947.87|3950.31|3950.31|3947.87|3947.87|0
1702897500000|2023-12-18 11:05:00|3949.09|3949.09|3950.78|3950.78|3950.78|3950.78|3948.62|3948.62|0
1702897800000|2023-12-18 11:10:00|3951.13|3951.13|3955.27|3955.27|3955.27|3955.27|3949.91|3949.91|0
1702898100000|2023-12-18 11:15:00|3954.05|3954.05|3954.69|3954.69|3954.69|3954.69|3953.96|3953.96|0
1702898400000|2023-12-18 11:20:00|3954.98|3954.98|3955.21|3955.21|3955.58|3955.58|3954.98|3954.98|0
1702898700000|2023-12-18 11:25:00|3956.43|3956.43|3956.15|3956.15|3956.43|3956.43|3956.15|3956.15|0
1702899000000|2023-12-18 11:30:00|3955.67|3955.67|3959.62|3959.62|3959.62|3959.62|3955.48|3955.48|0
1702899300000|2023-12-18 11:35:00|3959.34|3959.34|3957.84|3957.84|3959.43|3959.43|3956.62|3956.62|0
1702899600000|2023-12-18 11:40:00|3957.74|3957.74|3955.78|3955.78|3957.74|3957.74|3955.78|3955.78|0
1702899900000|2023-12-18 11:45:00|3955.68|3955.68|3952.04|3952.04|3955.68|3955.68|3952.04|3952.04|0
1702900200000|2023-12-18 11:50:00|3950.82|3950.82|3952.78|3952.78|3952.78|3952.78|3950.44|3950.44|0
1702900500000|2023-12-18 11:55:00|3952.88|3952.88|3952.88|3952.88|3954.1|3954.1|3951.66|3951.66|0
1702900800000|2023-12-18 12:00:00|3951.66|3951.66|3955|3955|3955|3955|3951.34|3951.34|0
1702901100000|2023-12-18 12:05:00|3955.1|3955.1|3955.57|3955.57|3956.03|3956.03|3954.81|3954.81|0
1702901400000|2023-12-18 12:10:00|3955.75|3955.75|3956.96|3956.96|3956.96|3956.96|3955.37|3955.37|0
1702901700000|2023-12-18 12:15:00|3958.19|3958.19|3958.35|3958.35|3960.79|3960.79|3958.19|3958.19|0
1702902000000|2023-12-18 12:20:00|3958.53|3958.53|3959.1|3959.1|3959.1|3959.1|3958.53|3958.53|0
1702902300000|2023-12-18 12:25:00|3957.88|3957.88|3957.88|3957.88|3957.88|3957.88|3956.66|3956.66|0
1702902600000|2023-12-18 12:30:00|3955.43|3955.43|3952.23|3952.23|3955.43|3955.43|3952.23|3952.23|0
1702902900000|2023-12-18 12:35:00|3952.14|3952.14|3946.66|3946.66|3952.14|3952.14|3946.66|3946.66|0
1702903200000|2023-12-18 12:40:00|3947.88|3947.88|3950.04|3950.04|3950.32|3950.32|3947.88|3947.88|0
1702903500000|2023-12-18 12:45:00|3948.82|3948.82|3946.38|3946.38|3948.82|3948.82|3946.38|3946.38|0
1702903800000|2023-12-18 12:50:00|3946.28|3946.28|3949.19|3949.19|3949.19|3949.19|3946.28|3946.28|0
1702904100000|2023-12-18 12:55:00|3949.38|3949.38|3951.26|3951.26|3951.26|3951.26|3949.38|3949.38|0
1702904400000|2023-12-18 13:00:00|3950.04|3950.04|3949.58|3949.58|3950.04|3950.04|3949.58|3949.58|0
1702905000000|2023-12-18 13:10:00|3949.3|3949.3|3949.77|3949.77|3949.87|3949.87|3947.89|3947.89|0
1702905300000|2023-12-18 13:15:00|3949.49|3949.49|3949.49|3949.49|3949.49|3949.49|3948.27|3948.27|0
1702905600000|2023-12-18 13:20:00|3951.93|3951.93|3951.09|3951.09|3951.93|3951.93|3950.71|3950.71|0
1702905900000|2023-12-18 13:25:00|3951|3951|3953.25|3953.25|3953.35|3953.35|3949.68|3949.68|0
1702906200000|2023-12-18 13:30:00|3952.03|3952.03|3952.88|3952.88|3955.23|3955.23|3951.57|3951.57|0
1702906500000|2023-12-18 13:35:00|3951.66|3951.66|3947.65|3947.65|3952.03|3952.03|3946.43|3946.43|0
1702907100000|2023-12-18 13:45:00|3948.87|3948.87|3951.41|3951.41|3951.41|3951.41|3947.75|3947.75|0
1702907400000|2023-12-18 13:50:00|3952.63|3952.63|3949.16|3949.16|3952.63|3952.63|3949.16|3949.16|0
1702907700000|2023-12-18 13:55:00|3950.38|3950.38|3952.48|3952.48|3952.86|3952.86|3948.87|3948.87|0
1702908000000|2023-12-18 14:00:00|3952.39|3952.39|3953.02|3953.02|3953.02|3953.02|3949.38|3949.38|0
1702908300000|2023-12-18 14:05:00|3950.58|3950.58|3947.69|3947.69|3950.58|3950.58|3947.69|3947.69|0
1702908600000|2023-12-18 14:10:00|3946.95|3946.95|3947.23|3947.23|3947.42|3947.42|3945.55|3945.55|0
1702908900000|2023-12-18 14:15:00|3946.01|3946.01|3943.28|3943.28|3946.01|3946.01|3943.28|3943.28|0
1702909200000|2023-12-18 14:20:00|3944.5|3944.5|3943.28|3943.28|3944.5|3944.5|3942.06|3942.06|0
1702909500000|2023-12-18 14:25:00|3943|3943|3943|3943|3944.22|3944.22|3943|3943|0
1702909800000|2023-12-18 14:30:00|3943.19|3943.19|3931.9|3931.9|3943.19|3943.19|3931.9|3931.9|0
1702910100000|2023-12-18 14:35:00|3933.12|3933.12|3933.4|3933.4|3938.29|3938.29|3932.18|3932.18|0
1702910400000|2023-12-18 14:40:00|3934.62|3934.62|3932.46|3932.46|3935.1|3935.1|3930.02|3930.02|0
1702910700000|2023-12-18 14:45:00|3932.56|3932.56|3931.5|3931.5|3932.65|3932.65|3931.43|3931.43|0
1702911000000|2023-12-18 14:50:00|3929.05|3929.05|3924.85|3924.85|3929.05|3929.05|3924.85|3924.85|0
1702911300000|2023-12-18 14:55:00|3927.29|3927.29|3925.55|3925.55|3927.29|3927.29|3922.62|3922.62|0
1702911600000|2023-12-18 15:00:00|3926.77|3926.77|3922.16|3922.16|3926.77|3926.77|3918.22|3918.22|0
1702911900000|2023-12-18 15:05:00|3920.93|3920.93|3917.36|3917.36|3922.25|3922.25|3917.36|3917.36|0
1702912200000|2023-12-18 15:10:00|3920|3920|3915.67|3915.67|3920|3920|3914.45|3914.45|0
1702912500000|2023-12-18 15:15:00|3915.39|3915.39|3916.8|3916.8|3918.02|3918.02|3915.39|3915.39|0
1702912800000|2023-12-18 15:20:00|3915.57|3915.57|3918.84|3918.84|3918.84|3918.84|3913.6|3913.6|0
1702913100000|2023-12-18 15:25:00|3919.11|3919.11|3922.69|3922.69|3923.91|3923.91|3919.11|3919.11|0
1702913400000|2023-12-18 15:30:00|3923.91|3923.91|3921.46|3921.46|3924|3924|3921.46|3921.46|0
1702913700000|2023-12-18 15:35:00|3922.69|3922.69|3918.74|3918.74|3922.69|3922.69|3916.29|3916.29|0
1702914000000|2023-12-18 15:40:00|3917.51|3917.51|3917.51|3917.51|3917.51|3917.51|3915.07|3915.07|0
1702914300000|2023-12-18 15:45:00|3918.16|3918.16|3918.72|3918.72|3918.72|3918.72|3916|3916|0
1702914600000|2023-12-18 15:50:00|3918.45|3918.45|3919.04|3919.04|3919.13|3919.13|3914.24|3914.24|0
1702914900000|2023-12-18 15:55:00|3919.87|3919.87|3921.76|3921.76|3921.85|3921.85|3918.09|3918.09|0
1702915200000|2023-12-18 16:00:00|3920.53|3920.53|3917.74|3917.74|3921.95|3921.95|3917.74|3917.74|0
1702915500000|2023-12-18 16:05:00|3917.64|3917.64|3917.52|3917.52|3918.08|3918.08|3914.23|3914.23|0
1702915800000|2023-12-18 16:10:00|3917.35|3917.35|3922.95|3922.95|3922.95|3922.95|3917.35|3917.35|0
1702916100000|2023-12-18 16:15:00|3922.79|3922.79|3919.71|3919.71|3923.92|3923.92|3919.71|3919.71|0
1702916400000|2023-12-18 16:20:00|3918.48|3918.48|3916.05|3916.05|3918.48|3918.48|3915.68|3915.68|0
1702916700000|2023-12-18 16:25:00|3915.88|3915.88|3921.04|3921.04|3921.23|3921.23|3915.78|3915.78|0
1702973700000|2023-12-19 08:15:00|3937.96|3937.96|3947.64|3947.64|3947.64|3947.64|3936.64|3936.64|0
1702974000000|2023-12-19 08:20:00|3946.42|3946.42|3951.31|3951.31|3952.53|3952.53|3946.42|3946.42|0
1702974300000|2023-12-19 08:25:00|3950.09|3950.09|3958.48|3958.48|3958.48|3958.48|3948.7|3948.7|0
1702974600000|2023-12-19 08:30:00|3958.64|3958.64|3958.07|3958.07|3958.92|3958.92|3955.25|3955.25|0
1702974900000|2023-12-19 08:35:00|3956.85|3956.85|3964.34|3964.34|3965.4|3965.4|3956.85|3956.85|0
1702975200000|2023-12-19 08:40:00|3961.9|3961.9|3959.92|3959.92|3964.62|3964.62|3959.92|3959.92|0
1702975500000|2023-12-19 08:45:00|3959.63|3959.63|3960.28|3960.28|3960.39|3960.39|3959.17|3959.17|0
1702975800000|2023-12-19 08:50:00|3960.12|3960.12|3956.42|3956.42|3960.12|3960.12|3956.14|3956.14|0
1702976100000|2023-12-19 08:55:00|3950.31|3950.31|3952.75|3952.75|3952.75|3952.75|3950.31|3950.31|0
1702976400000|2023-12-19 09:00:00|3953.98|3953.98|3948.91|3948.91|3953.98|3953.98|3948.91|3948.91|0
1702976700000|2023-12-19 09:05:00|3949.44|3949.44|3950.66|3950.66|3950.66|3950.66|3948.22|3948.22|0
1702977000000|2023-12-19 09:10:00|3950.82|3950.82|3947.72|3947.72|3950.82|3950.82|3947.15|3947.15|0
1702977300000|2023-12-19 09:15:00|3950.17|3950.17|3948.76|3948.76|3950.26|3950.26|3948.76|3948.76|0
1702977600000|2023-12-19 09:20:00|3949.32|3949.32|3950.92|3950.92|3950.92|3950.92|3948.47|3948.47|0
1702977900000|2023-12-19 09:25:00|3952.14|3952.14|3947.25|3947.25|3953.36|3953.36|3947.25|3947.25|0
1702978200000|2023-12-19 09:30:00|3947.15|3947.15|3942.27|3942.27|3947.15|3947.15|3942.27|3942.27|0
1702978500000|2023-12-19 09:35:00|3941.04|3941.04|3940.76|3940.76|3942.08|3942.08|3938.32|3938.32|0
1702978800000|2023-12-19 09:40:00|3943.21|3943.21|3946.35|3946.35|3948.79|3948.79|3943.21|3943.21|0
1702979100000|2023-12-19 09:45:00|3946.16|3946.16|3946.3|3946.3|3946.65|3946.65|3945.03|3945.03|0
1702979400000|2023-12-19 09:50:00|3943.85|3943.85|3947.8|3947.8|3947.8|3947.8|3943.85|3943.85|0
1702979700000|2023-12-19 09:55:00|3947.52|3947.52|3944.32|3944.32|3947.52|3947.52|3943.85|3943.85|0
1702980000000|2023-12-19 10:00:00|3945.54|3945.54|3944.35|3944.35|3949.56|3949.56|3944.35|3944.35|0
1702980300000|2023-12-19 10:05:00|3944|3944|3939.86|3939.86|3944.17|3944.17|3939.86|3939.86|0
1702980600000|2023-12-19 10:10:00|3937.41|3937.41|3937.6|3937.6|3937.6|3937.6|3934.88|3934.88|0
1702980900000|2023-12-19 10:15:00|3937.79|3937.79|3940.08|3940.08|3940.08|3940.08|3937.44|3937.44|0
1702981200000|2023-12-19 10:20:00|3940.26|3940.26|3940.61|3940.61|3940.61|3940.61|3940.26|3940.26|0
1702981500000|2023-12-19 10:25:00|3940.52|3940.52|3939.39|3939.39|3942.02|3942.02|3939.39|3939.39|0
1702981800000|2023-12-19 10:30:00|3938.17|3938.17|3934.68|3934.68|3938.17|3938.17|3934.68|3934.68|0
1702982100000|2023-12-19 10:35:00|3933.45|3933.45|3934.3|3934.3|3934.39|3934.39|3933.17|3933.17|0
1702982400000|2023-12-19 10:40:00|3933.08|3933.08|3929.22|3929.22|3933.08|3933.08|3929.22|3929.22|0
1702982700000|2023-12-19 10:45:00|3930.44|3930.44|3931.39|3931.39|3935.33|3935.33|3930.44|3930.44|0
1702983000000|2023-12-19 10:50:00|3930.69|3930.69|3928.24|3928.24|3931.91|3931.91|3928.24|3928.24|0
1702983300000|2023-12-19 10:55:00|3927.86|3927.86|3927.3|3927.3|3927.86|3927.86|3925.79|3925.79|0
1702983600000|2023-12-19 11:00:00|3928.52|3928.52|3927.3|3927.3|3928.52|3928.52|3927.3|3927.3|0
1702983900000|2023-12-19 11:05:00|3926.07|3926.07|3926.17|3926.17|3926.45|3926.45|3926.07|3926.07|0
1702984200000|2023-12-19 11:10:00|3927.39|3927.39|3927.39|3927.39|3927.39|3927.39|3927.39|3927.39|0
1702984500000|2023-12-19 11:15:00|3929.84|3929.84|3928.61|3928.61|3929.84|3929.84|3928.61|3928.61|0
1702984800000|2023-12-19 11:20:00|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|0
1702985100000|2023-12-19 11:25:00|3928.61|3928.61|3929.84|3929.84|3931.06|3931.06|3928.61|3928.61|0
1702985400000|2023-12-19 11:30:00|3929.65|3929.65|3924.47|3924.47|3929.65|3929.65|3924.47|3924.47|0
1702985700000|2023-12-19 11:35:00|3923.25|3923.25|3928.33|3928.33|3929.55|3929.55|3923.25|3923.25|0
1702986000000|2023-12-19 11:40:00|3928.52|3928.52|3925.54|3925.54|3928.52|3928.52|3925.54|3925.54|0
1702986300000|2023-12-19 11:45:00|3925.63|3925.63|3923.19|3923.19|3925.63|3925.63|3923.19|3923.19|0
1702986600000|2023-12-19 11:50:00|3924.41|3924.41|3925.63|3925.63|3925.63|3925.63|3924.41|3924.41|0
1702986900000|2023-12-19 11:55:00|3925.54|3925.54|3925.38|3925.38|3926.76|3926.76|3925.38|3925.38|0
1702987200000|2023-12-19 12:00:00|3922.93|3922.93|3922.65|3922.65|3924.06|3924.06|3922.65|3922.65|0
1702987500000|2023-12-19 12:05:00|3923.87|3923.87|3925.1|3925.1|3925.1|3925.1|3923.87|3923.87|0
1702987800000|2023-12-19 12:10:00|3923.88|3923.88|3924.97|3924.97|3924.97|3924.97|3923.37|3923.37|0
1702988100000|2023-12-19 12:15:00|3925.16|3925.16|3926.2|3926.2|3926.48|3926.48|3924.98|3924.98|0
1702988400000|2023-12-19 12:20:00|3924.98|3924.98|3925.14|3925.14|3925.14|3925.14|3922.54|3922.54|0
1702988700000|2023-12-19 12:25:00|3926.36|3926.36|3926.36|3926.36|3926.36|3926.36|3926.36|3926.36|0
1702989000000|2023-12-19 12:30:00|3926.2|3926.2|3927.24|3927.24|3927.43|3927.43|3926.2|3926.2|0
1702989300000|2023-12-19 12:35:00|3926.02|3926.02|3928.46|3928.46|3928.46|3928.46|3926.02|3926.02|0
1702989600000|2023-12-19 12:40:00|3928.18|3928.18|3930.24|3930.24|3930.24|3930.24|3927.71|3927.71|0
1702989900000|2023-12-19 12:45:00|3930.4|3930.4|3935.32|3935.32|3935.32|3935.32|3930.4|3930.4|0
1702990200000|2023-12-19 12:50:00|3934.1|3934.1|3931.75|3931.75|3934.1|3934.1|3931.66|3931.66|0
1702990500000|2023-12-19 12:55:00|3932.97|3932.97|3935.42|3935.42|3935.42|3935.42|3932.97|3932.97|0
1702990800000|2023-12-19 13:00:00|3934.19|3934.19|3935.13|3935.13|3938.05|3938.05|3934.19|3934.19|0
1702991100000|2023-12-19 13:05:00|3934.85|3934.85|3935.23|3935.23|3935.23|3935.23|3934.85|3934.85|0
1702991400000|2023-12-19 13:10:00|3934.01|3934.01|3934.86|3934.86|3935.23|3935.23|3932.78|3932.78|0
1702991700000|2023-12-19 13:15:00|3932.41|3932.41|3933.64|3933.64|3933.64|3933.64|3932.41|3932.41|0
1702992000000|2023-12-19 13:20:00|3934.86|3934.86|3933.64|3933.64|3934.86|3934.86|3933.64|3933.64|0
1702992300000|2023-12-19 13:25:00|3932.41|3932.41|3932.25|3932.25|3932.41|3932.41|3931.03|3931.03|0
1702992600000|2023-12-19 13:30:00|3932.44|3932.44|3929.43|3929.43|3932.44|3932.44|3928.21|3928.21|0
1702992900000|2023-12-19 13:35:00|3929.25|3929.25|3930.28|3930.28|3930.47|3930.47|3929.25|3929.25|0
1702993200000|2023-12-19 13:40:00|3929.06|3929.06|3928.72|3928.72|3929.06|3929.06|3927.15|3927.15|0
1702993500000|2023-12-19 13:45:00|3928.53|3928.53|3930.04|3930.04|3931.45|3931.45|3928.53|3928.53|0
1702993800000|2023-12-19 13:50:00|3931.26|3931.26|3931.26|3931.26|3932.48|3932.48|3931.26|3931.26|0
1702994100000|2023-12-19 13:55:00|3930.04|3930.04|3928.84|3928.84|3930.06|3930.06|3928.06|3928.06|0
1702994400000|2023-12-19 14:00:00|3928.94|3928.94|3930.16|3930.16|3931.38|3931.38|3927.62|3927.62|0
1702994700000|2023-12-19 14:05:00|3931.38|3931.38|3927.34|3927.34|3932.6|3932.6|3927.34|3927.34|0
1702995000000|2023-12-19 14:10:00|3927.24|3927.24|3925.01|3925.01|3927.52|3927.52|3925.01|3925.01|0
1702995300000|2023-12-19 14:15:00|3923.79|3923.79|3923.23|3923.23|3923.79|3923.79|3923.23|3923.23|0
1702995600000|2023-12-19 14:20:00|3923.32|3923.32|3921.92|3921.92|3923.61|3923.61|3921.92|3921.92|0
1702995900000|2023-12-19 14:25:00|3922.11|3922.11|3925.73|3925.73|3925.73|3925.73|3921.92|3921.92|0
1702996200000|2023-12-19 14:30:00|3928.17|3928.17|3930.34|3930.34|3935.04|3935.04|3927.89|3927.89|0
1702996500000|2023-12-19 14:35:00|3934|3934|3945.84|3945.84|3945.84|3945.84|3934|3934|0
1702996800000|2023-12-19 14:40:00|3944.62|3944.62|3946.86|3946.86|3946.86|3946.86|3940.75|3940.75|0
1702997100000|2023-12-19 14:45:00|3945.64|3945.64|3952.46|3952.46|3952.46|3952.46|3940.05|3940.05|0
1702997400000|2023-12-19 14:50:00|3953.68|3953.68|3950.86|3950.86|3955.56|3955.56|3950.86|3950.86|0
1702997700000|2023-12-19 14:55:00|3952.08|3952.08|3951.43|3951.43|3953.87|3953.87|3950.21|3950.21|0
1702998000000|2023-12-19 15:00:00|3952.65|3952.65|3949.36|3949.36|3952.65|3952.65|3948.98|3948.98|0
1702998300000|2023-12-19 15:05:00|3951.81|3951.81|3949.04|3949.04|3953.03|3953.03|3947.82|3947.82|0
1702998600000|2023-12-19 15:10:00|3948.58|3948.58|3949.52|3949.52|3951.2|3951.2|3945.85|3945.85|0
1702998900000|2023-12-19 15:15:00|3949.33|3949.33|3953.65|3953.65|3956.95|3956.95|3949.33|3949.33|0
1702999200000|2023-12-19 15:20:00|3952.43|3952.43|3958.91|3958.91|3959.95|3959.95|3952.43|3952.43|0
1702999500000|2023-12-19 15:25:00|3958.82|3958.82|3962.39|3962.39|3963.71|3963.71|3958.82|3958.82|0
1702999800000|2023-12-19 15:30:00|3959.95|3959.95|3962.68|3962.68|3962.77|3962.77|3958.73|3958.73|0
1703000100000|2023-12-19 15:35:00|3961.46|3961.46|3955.25|3955.25|3961.46|3961.46|3953.75|3953.75|0
1703000400000|2023-12-19 15:40:00|3954.03|3954.03|3958.31|3958.31|3958.31|3958.31|3954.03|3954.03|0
1703000700000|2023-12-19 15:45:00|3957.09|3957.09|3959.62|3959.62|3959.62|3959.62|3955.95|3955.95|0
1703001000000|2023-12-19 15:50:00|3958.4|3958.4|3954.54|3954.54|3958.4|3958.4|3954.45|3954.45|0
1703001300000|2023-12-19 15:55:00|3954.45|3954.45|3957.08|3957.08|3957.08|3957.08|3954.27|3954.27|0
1703001600000|2023-12-19 16:00:00|3956.89|3956.89|3953.4|3953.4|3956.89|3956.89|3951.82|3951.82|0
1703001900000|2023-12-19 16:05:00|3952.18|3952.18|3952.09|3952.09|3952.18|3952.18|3949.64|3949.64|0
1703002200000|2023-12-19 16:10:00|3950.86|3950.86|3956.38|3956.38|3956.38|3956.38|3950.86|3950.86|0
1703002500000|2023-12-19 16:15:00|3955.16|3955.16|3954.14|3954.14|3955.16|3955.16|3952.81|3952.81|0
1703002800000|2023-12-19 16:20:00|3954.04|3954.04|3950.38|3950.38|3954.66|3954.66|3949.16|3949.16|0
1703003100000|2023-12-19 16:25:00|3951.6|3951.6|3960.8|3960.8|3960.8|3960.8|3951.59|3951.59|0
1703060100000|2023-12-20 08:15:00|4008.41|4008.41|3997.93|3997.93|4009.36|4009.36|3995.48|3995.48|0
1703060400000|2023-12-20 08:20:00|3997.83|3997.83|3989.42|3989.42|3997.83|3997.83|3989.42|3989.42|0
1703060700000|2023-12-20 08:25:00|3990.65|3990.65|3988.9|3988.9|3991.4|3991.4|3988.18|3988.18|0
1703061000000|2023-12-20 08:30:00|3990.12|3990.12|3980.96|3980.96|3992.56|3992.56|3978.96|3978.96|0
1703061300000|2023-12-20 08:35:00|3983.4|3983.4|3992.7|3992.7|3992.8|3992.8|3983.4|3983.4|0
1703061600000|2023-12-20 08:40:00|3992.18|3992.18|3986.35|3986.35|3994.62|3994.62|3986.07|3986.07|0
1703061900000|2023-12-20 08:45:00|3985.13|3985.13|3981.28|3981.28|3985.13|3985.13|3981.28|3981.28|0
1703062200000|2023-12-20 08:50:00|3983.72|3983.72|3980.66|3980.66|3986.16|3986.16|3979.62|3979.62|0
1703062500000|2023-12-20 08:55:00|3980.98|3980.98|3980.25|3980.25|3985.77|3985.77|3980.08|3980.08|0
1703062800000|2023-12-20 09:00:00|3979.97|3979.97|3975.92|3975.92|3979.97|3979.97|3975.92|3975.92|0
1703063100000|2023-12-20 09:05:00|3973.47|3973.47|3969.45|3969.45|3976.21|3976.21|3968.23|3968.23|0
1703063400000|2023-12-20 09:10:00|3970.67|3970.67|3964.93|3964.93|3970.67|3970.67|3963.43|3963.43|0
1703063700000|2023-12-20 09:15:00|3965.12|3965.12|3972.08|3972.08|3972.08|3972.08|3965.12|3965.12|0
1703064000000|2023-12-20 09:20:00|3973.3|3973.3|3980.67|3980.67|3980.67|3980.67|3973.3|3973.3|0
1703064300000|2023-12-20 09:25:00|3980.86|3980.86|3979.36|3979.36|3983.12|3983.12|3979.36|3979.36|0
1703064600000|2023-12-20 09:30:00|3980.58|3980.58|3977.51|3977.51|3980.58|3980.58|3976|3976|0
1703064900000|2023-12-20 09:35:00|3976.28|3976.28|3982.39|3982.39|3983.43|3983.43|3976.1|3976.1|0
1703065200000|2023-12-20 09:40:00|3983.61|3983.61|3979.95|3979.95|3983.61|3983.61|3979.95|3979.95|0
1703065500000|2023-12-20 09:45:00|3979.85|3979.85|3981.55|3981.55|3982.49|3982.49|3979.85|3979.85|0
1703065800000|2023-12-20 09:50:00|3981.64|3981.64|3983.58|3983.58|3983.58|3983.58|3981.64|3981.64|0
1703066100000|2023-12-20 09:55:00|3982.36|3982.36|3982.01|3982.01|3982.36|3982.36|3982.01|3982.01|0
1703066400000|2023-12-20 10:00:00|3983.23|3983.23|3988.12|3988.12|3988.12|3988.12|3983.23|3983.23|0
1703066700000|2023-12-20 10:05:00|3988.03|3988.03|3990.75|3990.75|3990.84|3990.84|3988.03|3988.03|0
1703067000000|2023-12-20 10:10:00|3989.53|3989.53|3993.38|3993.38|3994.61|3994.61|3988.3|3988.3|0
1703067300000|2023-12-20 10:15:00|3994.61|3994.61|3994.86|3994.86|3994.98|3994.98|3988.4|3988.4|0
1703067600000|2023-12-20 10:20:00|3996.08|3996.08|3998.71|3998.71|4000.21|4000.21|3996.08|3996.08|0
1703067900000|2023-12-20 10:25:00|3998.42|3998.42|3994.35|3994.35|3998.42|3998.42|3994.35|3994.35|0
1703068200000|2023-12-20 10:30:00|3994.26|3994.26|3989.05|3989.05|3994.45|3994.45|3989.05|3989.05|0
1703068500000|2023-12-20 10:35:00|3988.89|3988.89|3987.32|3987.32|3988.89|3988.89|3986.1|3986.1|0
1703068800000|2023-12-20 10:40:00|3987.51|3987.51|3990.6|3990.6|3990.78|3990.78|3987.51|3987.51|0
1703069100000|2023-12-20 10:45:00|3991.83|3991.83|3985.17|3985.17|3991.92|3991.92|3985.17|3985.17|0
1703069400000|2023-12-20 10:50:00|3984.98|3984.98|3984.88|3984.88|3985.45|3985.45|3983.66|3983.66|0
1703069700000|2023-12-20 10:55:00|3984.6|3984.6|3981.32|3981.32|3984.6|3984.6|3979.15|3979.15|0
1703070000000|2023-12-20 11:00:00|3981.51|3981.51|3987.23|3987.23|3987.23|3987.23|3981.51|3981.51|0
1703070300000|2023-12-20 11:05:00|3987.14|3987.14|3985.82|3985.82|3987.14|3987.14|3984.69|3984.69|0
1703070600000|2023-12-20 11:10:00|3987.04|3987.04|3985.73|3985.73|3988.27|3988.27|3985.73|3985.73|0
1703070900000|2023-12-20 11:15:00|3985.57|3985.57|3982.04|3982.04|3985.57|3985.57|3982.04|3982.04|0
1703071200000|2023-12-20 11:20:00|3984.48|3984.48|3983.35|3983.35|3984.58|3984.58|3983.35|3983.35|0
1703071500000|2023-12-20 11:25:00|3983.07|3983.07|3980.82|3980.82|3984.2|3984.2|3980.82|3980.82|0
1703071800000|2023-12-20 11:30:00|3979.59|3979.59|3979.5|3979.5|3979.69|3979.69|3979.5|3979.5|0
1703072100000|2023-12-20 11:35:00|3979.68|3979.68|3979.86|3979.86|3979.86|3979.86|3979.68|3979.68|0
1703072400000|2023-12-20 11:40:00|3979.67|3979.67|3978.18|3978.18|3979.67|3979.67|3978.18|3978.18|0
1703072700000|2023-12-20 11:45:00|3979.4|3979.4|3978.05|3978.05|3979.4|3979.4|3978.05|3978.05|0
1703073000000|2023-12-20 11:50:00|3975.61|3975.61|3976.73|3976.73|3976.73|3976.73|3974.22|3974.22|0
1703073300000|2023-12-20 11:55:00|3977.96|3977.96|3980.56|3980.56|3980.56|3980.56|3977.96|3977.96|0
1703073600000|2023-12-20 12:00:00|3980.72|3980.72|3981.66|3981.66|3983.07|3983.07|3980.62|3980.62|0
1703073900000|2023-12-20 12:05:00|3980.44|3980.44|3975.55|3975.55|3980.44|3980.44|3975.55|3975.55|0
1703074200000|2023-12-20 12:10:00|3975.45|3975.45|3970.47|3970.47|3975.55|3975.55|3970.47|3970.47|0
1703074500000|2023-12-20 12:15:00|3971.69|3971.69|3974.91|3974.91|3976.13|3976.13|3971.69|3971.69|0
1703074800000|2023-12-20 12:20:00|3976.13|3976.13|3972.15|3972.15|3976.13|3976.13|3972.15|3972.15|0
1703075100000|2023-12-20 12:25:00|3972.33|3972.33|3971.47|3971.47|3972.5|3972.5|3971.28|3971.28|0
1703075400000|2023-12-20 12:30:00|3971.56|3971.56|3972.69|3972.69|3972.88|3972.88|3971.56|3971.56|0
1703075700000|2023-12-20 12:35:00|3972.78|3972.78|3971.72|3971.72|3972.94|3972.94|3971.72|3971.72|0
1703076000000|2023-12-20 12:40:00|3970.5|3970.5|3971.16|3971.16|3972.94|3972.94|3969.18|3969.18|0
1703076300000|2023-12-20 12:45:00|3972.38|3972.38|3973.32|3973.32|3974.54|3974.54|3971.16|3971.16|0
1703076600000|2023-12-20 12:50:00|3972.1|3972.1|3971.06|3971.06|3972.37|3972.37|3971.06|3971.06|0
1703076900000|2023-12-20 12:55:00|3971.15|3971.15|3971.24|3971.24|3972.56|3972.56|3971.15|3971.15|0
1703077200000|2023-12-20 13:00:00|3971.43|3971.43|3973.97|3973.97|3973.97|3973.97|3971.43|3971.43|0
1703077500000|2023-12-20 13:05:00|3974.34|3974.34|3974.18|3974.18|3974.34|3974.34|3971.74|3971.74|0
1703077800000|2023-12-20 13:10:00|3974.28|3974.28|3975.32|3975.32|3975.32|3975.32|3973.34|3973.34|0
1703078100000|2023-12-20 13:15:00|3974.09|3974.09|3976.89|3976.89|3976.89|3976.89|3974.09|3974.09|0
1703078400000|2023-12-20 13:20:00|3979.33|3979.33|3981.87|3981.87|3981.87|3981.87|3979.33|3979.33|0
1703078700000|2023-12-20 13:25:00|3982.15|3982.15|3987.89|3987.89|3987.89|3987.89|3982.15|3982.15|0
1703079000000|2023-12-20 13:30:00|3987.99|3987.99|3993.06|3993.06|3993.34|3993.34|3986.76|3986.76|0
1703079300000|2023-12-20 13:35:00|3992.78|3992.78|3995.83|3995.83|3998.46|3998.46|3992.5|3992.5|0
1703079600000|2023-12-20 13:40:00|3996.21|3996.21|4001.03|4001.03|4001.03|4001.03|3996.21|3996.21|0
1703079900000|2023-12-20 13:45:00|3999.81|3999.81|4001.68|4001.68|4002.81|4002.81|3997.55|3997.55|0
1703080200000|2023-12-20 13:50:00|4000.46|4000.46|4007.23|4007.23|4007.58|4007.58|4000.46|4000.46|0
1703080500000|2023-12-20 13:55:00|4005.63|4005.63|4005.43|4005.43|4006.84|4006.84|4005.34|4005.34|0
1703080800000|2023-12-20 14:00:00|4004.2|4004.2|4002.86|4002.86|4005.4|4005.4|4001.45|4001.45|0
1703081100000|2023-12-20 14:05:00|4004.08|4004.08|4003.2|4003.2|4005.93|4005.93|4003.2|4003.2|0
1703081400000|2023-12-20 14:10:00|4003.04|4003.04|4005.68|4005.68|4005.84|4005.84|4003.04|4003.04|0
1703081700000|2023-12-20 14:15:00|4005.49|4005.49|4001.3|4001.3|4005.49|4005.49|4001.24|4001.24|0
1703082000000|2023-12-20 14:20:00|4001.21|4001.21|3994.38|3994.38|4001.21|4001.21|3994.38|3994.38|0
1703082300000|2023-12-20 14:25:00|3994.85|3994.85|3996.67|3996.67|3996.67|3996.67|3994.03|3994.03|0
1703082600000|2023-12-20 14:30:00|3995.44|3995.44|3993.38|3993.38|3995.73|3995.73|3991.87|3991.87|0
1703082900000|2023-12-20 14:35:00|3994.6|3994.6|3994.23|3994.23|3997.42|3997.42|3993.19|3993.19|0
1703083200000|2023-12-20 14:40:00|3993|3993|3997.58|3997.58|3997.58|3997.58|3991.5|3991.5|0
1703083500000|2023-12-20 14:45:00|3996.36|3996.36|3991.28|3991.28|3998.99|3998.99|3991.19|3991.19|0
1703083800000|2023-12-20 14:50:00|3992.5|3992.5|3995.2|3995.2|3997.39|3997.39|3992.5|3992.5|0
1703084100000|2023-12-20 14:55:00|3993.98|3993.98|3993.96|3993.96|3995.2|3995.2|3992.58|3992.58|0
1703084400000|2023-12-20 15:00:00|3995.19|3995.19|3997.78|3997.78|3998.34|3998.34|3993.97|3993.97|0
1703084700000|2023-12-20 15:05:00|3997.87|3997.87|4006.7|4006.7|4010.36|4010.36|3997.87|3997.87|0
1703085000000|2023-12-20 15:10:00|4007.92|4007.92|4014.34|4014.34|4014.81|4014.81|4007.92|4007.92|0
1703085300000|2023-12-20 15:15:00|4014.53|4014.53|4011.33|4011.33|4015.57|4015.57|4009.17|4009.17|0
1703085600000|2023-12-20 15:20:00|4011.17|4011.17|4008.65|4008.65|4011.33|4011.33|4004.6|4004.6|0
1703085900000|2023-12-20 15:25:00|4009.88|4009.88|4014.53|4014.53|4014.66|4014.66|4009.88|4009.88|0
1703086200000|2023-12-20 15:30:00|4015.76|4015.76|4014.91|4014.91|4017.26|4017.26|4013.69|4013.69|0
1703086500000|2023-12-20 15:35:00|4014.54|4014.54|4013.69|4013.69|4017.35|4017.35|4013.69|4013.69|0
1703086800000|2023-12-20 15:40:00|4013.6|4013.6|4008.65|4008.65|4014.82|4014.82|4008.65|4008.65|0
1703087100000|2023-12-20 15:45:00|4007.43|4007.43|4004.99|4004.99|4007.59|4007.59|4004.99|4004.99|0
1703087400000|2023-12-20 15:50:00|4006.21|4006.21|4005.24|4005.24|4006.56|4006.56|4002.64|4002.64|0
1703087700000|2023-12-20 15:55:00|4004.02|4004.02|4009.97|4009.97|4009.97|4009.97|4003.59|4003.59|0
1703088000000|2023-12-20 16:00:00|4009.68|4009.68|4008.49|4008.49|4010.65|4010.65|4008.3|4008.3|0
1703088300000|2023-12-20 16:05:00|4007.27|4007.27|4014.87|4014.87|4017.41|4017.41|4007.27|4007.27|0
1703088600000|2023-12-20 16:10:00|4014.96|4014.96|4015.31|4015.31|4016.53|4016.53|4014.09|4014.09|0
1703088900000|2023-12-20 16:15:00|4015.12|4015.12|4014.28|4014.28|4015.12|4015.12|4011.65|4011.65|0
1703089200000|2023-12-20 16:20:00|4015.5|4015.5|4012.68|4012.68|4015.5|4015.5|4011.46|4011.46|0
1703089500000|2023-12-20 16:25:00|4011.46|4011.46|4012.56|4012.56|4014.85|4014.85|4009.97|4009.97|0
1703146500000|2023-12-21 08:15:00|3984.4|3984.4|3984.41|3984.41|3984.77|3984.77|3983.18|3983.18|0
1703146800000|2023-12-21 08:20:00|3986.86|3986.86|3982.16|3982.16|3986.86|3986.86|3979.71|3979.71|0
1703147100000|2023-12-21 08:25:00|3982.96|3982.96|3987.34|3987.34|3987.34|3987.34|3979.91|3979.91|0
1703147400000|2023-12-21 08:30:00|3984.89|3984.89|3988.04|3988.04|3988.04|3988.04|3984.89|3984.89|0
1703147700000|2023-12-21 08:35:00|3986.81|3986.81|3984.65|3984.65|3986.81|3986.81|3984.46|3984.46|0
1703148000000|2023-12-21 08:40:00|3987.1|3987.1|3989.08|3989.08|3989.54|3989.54|3987.1|3987.1|0
1703148300000|2023-12-21 08:45:00|3987.86|3987.86|3992.74|3992.74|3992.74|3992.74|3987.86|3987.86|0
1703148600000|2023-12-21 08:50:00|3991.52|3991.52|3993.97|3993.97|3996.41|3996.41|3991.52|3991.52|0
1703148900000|2023-12-21 08:55:00|3993.87|3993.87|3996.41|3996.41|3996.41|3996.41|3993.87|3993.87|0
1703149200000|2023-12-21 09:00:00|3997.63|3997.63|4001.2|4001.2|4001.2|4001.2|3997.63|3997.63|0
1703149500000|2023-12-21 09:05:00|3999.98|3999.98|4002.71|4002.71|4005.15|4005.15|3999.98|3999.98|0
1703149800000|2023-12-21 09:10:00|4000.26|4000.26|3995.94|3995.94|4000.26|4000.26|3995.84|3995.84|0
1703150100000|2023-12-21 09:15:00|3997.16|3997.16|3997.72|3997.72|3998|3998|3996.78|3996.78|0
1703150400000|2023-12-21 09:20:00|3995.28|3995.28|4000.07|4000.07|4001.29|4001.29|3995.18|3995.18|0
1703150700000|2023-12-21 09:25:00|3998.85|3998.85|4000.07|4000.07|4000.07|4000.07|3998.85|3998.85|0
1703151000000|2023-12-21 09:30:00|3999.88|3999.88|4001.55|4001.55|4001.55|4001.55|3998.66|3998.66|0
1703151300000|2023-12-21 09:35:00|4001.73|4001.73|4002.49|4002.49|4003.71|4003.71|4001.73|4001.73|0
1703151600000|2023-12-21 09:40:00|4002.33|4002.33|4004.21|4004.21|4004.21|4004.21|4002.17|4002.17|0
1703151900000|2023-12-21 09:45:00|4006.65|4006.65|4006|4006|4008.45|4008.45|4006|4006|0
1703152200000|2023-12-21 09:50:00|4004.78|4004.78|4003.18|4003.18|4004.78|4004.78|4003.18|4003.18|0
1703152500000|2023-12-21 09:55:00|4000.74|4000.74|3995.85|3995.85|4000.74|4000.74|3995.85|3995.85|0
1703152800000|2023-12-21 10:00:00|3995.76|3995.76|3990.6|3990.6|3996.04|3996.04|3990.6|3990.6|0
1703153100000|2023-12-21 10:05:00|3991.82|3991.82|3990.88|3990.88|3991.82|3991.82|3989.66|3989.66|0
1703153400000|2023-12-21 10:10:00|3993.33|3993.33|3990.71|3990.71|3993.33|3993.33|3990.71|3990.71|0
1703153700000|2023-12-21 10:15:00|3990.88|3990.88|3989.66|3989.66|3990.88|3990.88|3989.66|3989.66|0
1703154000000|2023-12-21 10:20:00|3990.88|3990.88|3989.47|3989.47|3990.88|3990.88|3988.25|3988.25|0
1703154300000|2023-12-21 10:25:00|3989.3|3989.3|3990.7|3990.7|3990.7|3990.7|3989.3|3989.3|0
1703154600000|2023-12-21 10:30:00|3991.92|3991.92|3992.66|3992.66|3992.98|3992.98|3991.76|3991.76|0
1703154900000|2023-12-21 10:35:00|3992.94|3992.94|3989.37|3989.37|3992.94|3992.94|3988.62|3988.62|0
1703155200000|2023-12-21 10:40:00|3989.65|3989.65|3991.06|3991.06|3991.06|3991.06|3987.21|3987.21|0
1703155500000|2023-12-21 10:45:00|3989.84|3989.84|3983.55|3983.55|3991.06|3991.06|3983.55|3983.55|0
1703155800000|2023-12-21 10:50:00|3982.33|3982.33|3983.27|3983.27|3984.77|3984.77|3982.05|3982.05|0
1703156100000|2023-12-21 10:55:00|3983.46|3983.46|3982.42|3982.42|3983.92|3983.92|3982.42|3982.42|0
1703156400000|2023-12-21 11:00:00|3982.99|3982.99|3981.29|3981.29|3982.99|3982.99|3981.29|3981.29|0
1703156700000|2023-12-21 11:05:00|3980.07|3980.07|3981.29|3981.29|3981.29|3981.29|3980.07|3980.07|0
1703157000000|2023-12-21 11:10:00|3983.74|3983.74|3986.37|3986.37|3986.37|3986.37|3983.64|3983.64|0
1703157300000|2023-12-21 11:15:00|3986.18|3986.18|3984.09|3984.09|3986.53|3986.53|3984.09|3984.09|0
1703157600000|2023-12-21 11:20:00|3982.87|3982.87|3982.55|3982.55|3982.87|3982.87|3981.48|3981.48|0
1703157900000|2023-12-21 11:25:00|3981.6|3981.6|3980.57|3980.57|3982.17|3982.17|3980.57|3980.57|0
1703158200000|2023-12-21 11:30:00|3981.79|3981.79|3980.95|3980.95|3982.36|3982.36|3980.95|3980.95|0
1703158500000|2023-12-21 11:35:00|3983.39|3983.39|3982.36|3982.36|3983.39|3983.39|3982.17|3982.17|0
1703158800000|2023-12-21 11:40:00|3983.58|3983.58|3984.8|3984.8|3984.8|3984.8|3983.58|3983.58|0
1703159100000|2023-12-21 11:45:00|3986.02|3986.02|3984.24|3984.24|3988.47|3988.47|3983.02|3983.02|0
1703159400000|2023-12-21 11:50:00|3983.02|3983.02|3985.92|3985.92|3985.92|3985.92|3983.02|3983.02|0
1703159700000|2023-12-21 11:55:00|3985.83|3985.83|3984.61|3984.61|3985.83|3985.83|3984.61|3984.61|0
1703160000000|2023-12-21 12:00:00|3983.39|3983.39|3987.24|3987.24|3987.24|3987.24|3983.39|3983.39|0
1703160300000|2023-12-21 12:05:00|3984.8|3984.8|3984.7|3984.7|3984.8|3984.8|3984.61|3984.61|0
1703160600000|2023-12-21 12:10:00|3985.92|3985.92|3985.26|3985.26|3986.48|3986.48|3984.04|3984.04|0
1703160900000|2023-12-21 12:15:00|3985.07|3985.07|3985.07|3985.07|3985.07|3985.07|3985.07|3985.07|0
1703161200000|2023-12-21 12:20:00|3984.6|3984.6|3987.51|3987.51|3987.8|3987.8|3984.05|3984.05|0
1703161500000|2023-12-21 12:25:00|3987.14|3987.14|3983.09|3983.09|3987.14|3987.14|3983.09|3983.09|0
1703161800000|2023-12-21 12:30:00|3982.91|3982.91|3981.75|3981.75|3982.91|3982.91|3981.59|3981.59|0
1703162100000|2023-12-21 12:35:00|3981.94|3981.94|3981.94|3981.94|3981.94|3981.94|3981.75|3981.75|0
1703162400000|2023-12-21 12:40:00|3982.22|3982.22|3990.31|3990.31|3990.31|3990.31|3982.22|3982.22|0
1703162700000|2023-12-21 12:45:00|3991.53|3991.53|3985.33|3985.33|3991.53|3991.53|3985.33|3985.33|0
1703163000000|2023-12-21 12:50:00|3986.55|3986.55|3987.77|3987.77|3987.77|3987.77|3986.55|3986.55|0
1703163300000|2023-12-21 12:55:00|3988.99|3988.99|3990.22|3990.22|3990.22|3990.22|3988.99|3988.99|0
1703163600000|2023-12-21 13:00:00|3989.94|3989.94|3990.21|3990.21|3991.71|3991.71|3989.94|3989.94|0
1703163900000|2023-12-21 13:05:00|3988.98|3988.98|3990.02|3990.02|3991.24|3991.24|3988.8|3988.8|0
1703164500000|2023-12-21 13:15:00|3989.86|3989.86|3990.01|3990.01|3990.1|3990.1|3988.32|3988.32|0
1703164800000|2023-12-21 13:20:00|3991.23|3991.23|3989.04|3989.04|3993.68|3993.68|3987.82|3987.82|0
1703165100000|2023-12-21 13:25:00|3990.26|3990.26|3989.7|3989.7|3992.15|3992.15|3989.33|3989.33|0
1703165400000|2023-12-21 13:30:00|3989.33|3989.33|3989.61|3989.61|3990.83|3990.83|3987.54|3987.54|0
1703165700000|2023-12-21 13:35:00|3988.39|3988.39|3985.66|3985.66|3988.48|3988.48|3985.66|3985.66|0
1703166000000|2023-12-21 13:40:00|3986.41|3986.41|3988.86|3988.86|3988.86|3988.86|3986.41|3986.41|0
1703166300000|2023-12-21 13:45:00|3987.64|3987.64|3987.98|3987.98|3990.27|3990.27|3987.64|3987.64|0
1703166600000|2023-12-21 13:50:00|3987.89|3987.89|3985.45|3985.45|3987.98|3987.98|3985.45|3985.45|0
1703166900000|2023-12-21 13:55:00|3987.89|3987.89|3987.89|3987.89|3988.08|3988.08|3986.57|3986.57|0
1703167200000|2023-12-21 14:00:00|3986.67|3986.67|3988.17|3988.17|3988.17|3988.17|3984.22|3984.22|0
1703167500000|2023-12-21 14:05:00|3990.62|3990.62|3994.55|3994.55|3996.06|3996.06|3990.53|3990.53|0
1703167800000|2023-12-21 14:10:00|3995.78|3995.78|3995.82|3995.82|3999.23|3999.23|3995.72|3995.72|0
1703168100000|2023-12-21 14:15:00|3994.6|3994.6|3996.51|3996.51|3996.51|3996.51|3993.37|3993.37|0
1703168400000|2023-12-21 14:20:00|3996.61|3996.61|3991.34|3991.34|3996.61|3996.61|3991.34|3991.34|0
1703168700000|2023-12-21 14:25:00|3991.06|3991.06|3987.77|3987.77|3991.06|3991.06|3987.77|3987.77|0
1703169000000|2023-12-21 14:30:00|3988.99|3988.99|3989.25|3989.25|3994.23|3994.23|3986.71|3986.71|0
1703169300000|2023-12-21 14:35:00|3989.34|3989.34|3990|3990|3991.12|3991.12|3988.68|3988.68|0
1703169600000|2023-12-21 14:40:00|3988.78|3988.78|3988.3|3988.3|3988.78|3988.78|3983.32|3983.32|0
1703169900000|2023-12-21 14:45:00|3989.52|3989.52|3987.27|3987.27|3989.52|3989.52|3987.27|3987.27|0
1703170200000|2023-12-21 14:50:00|3986.05|3986.05|3987.4|3987.4|3989.85|3989.85|3985.67|3985.67|0
1703170500000|2023-12-21 14:55:00|3986.18|3986.18|3983.54|3983.54|3987.4|3987.4|3982.41|3982.41|0
1703170800000|2023-12-21 15:00:00|3984.76|3984.76|3977.91|3977.91|3985.98|3985.98|3977.91|3977.91|0
1703171100000|2023-12-21 15:05:00|3976.69|3976.69|3980.45|3980.45|3981.67|3981.67|3976.69|3976.69|0
1703171400000|2023-12-21 15:10:00|3980.55|3980.55|3979.77|3979.77|3984.68|3984.68|3978.29|3978.29|0
1703171700000|2023-12-21 15:15:00|3977.33|3977.33|3979.99|3979.99|3979.99|3979.99|3975.94|3975.94|0
1703172000000|2023-12-21 15:20:00|3979.8|3979.8|3983.83|3983.83|3983.83|3983.83|3979.8|3979.8|0
1703172300000|2023-12-21 15:25:00|3982.61|3982.61|3976.5|3976.5|3982.61|3982.61|3976.5|3976.5|0
1703172600000|2023-12-21 15:30:00|3975.27|3975.27|3975.27|3975.27|3976.5|3976.5|3973.96|3973.96|0
1703172900000|2023-12-21 15:35:00|3974.05|3974.05|3973.55|3973.55|3974.87|3974.87|3972.42|3972.42|0
1703173200000|2023-12-21 15:40:00|3973.46|3973.46|3977.87|3977.87|3978.72|3978.72|3973.18|3973.18|0
1703173500000|2023-12-21 15:45:00|3979.1|3979.1|3971.16|3971.16|3979.1|3979.1|3969.94|3969.94|0
1703173800000|2023-12-21 15:50:00|3971.26|3971.26|3972.32|3972.32|3972.48|3972.48|3971.26|3971.26|0
1703174100000|2023-12-21 15:55:00|3972.23|3972.23|3972.32|3972.32|3974.67|3974.67|3971.85|3971.85|0
1703174400000|2023-12-21 16:00:00|3973.54|3973.54|3977.27|3977.27|3979.9|3979.9|3973.54|3973.54|0
1703174700000|2023-12-21 16:05:00|3978.49|3978.49|3978.21|3978.21|3978.49|3978.49|3976.8|3976.8|0
1703175000000|2023-12-21 16:10:00|3978.4|3978.4|3978.78|3978.78|3981.12|3981.12|3977.08|3977.08|0
1703175300000|2023-12-21 16:15:00|3978.69|3978.69|3976.94|3976.94|3979.72|3979.72|3976.94|3976.94|0
1703175600000|2023-12-21 16:20:00|3977.04|3977.04|3977.2|3977.2|3979.64|3979.64|3976.07|3976.07|0
1703175900000|2023-12-21 16:25:00|3978.42|3978.42|3975.19|3975.19|3978.42|3978.42|3975.19|3975.19|0
1703232900000|2023-12-22 08:15:00|3953.77|3953.77|3946.16|3946.16|3953.77|3953.77|3945.97|3945.97|0
1703233200000|2023-12-22 08:20:00|3947.38|3947.38|3952.55|3952.55|3953.49|3953.49|3947.38|3947.38|0
1703233500000|2023-12-22 08:25:00|3950.11|3950.11|3944|3944|3950.11|3950.11|3944|3944|0
1703233800000|2023-12-22 08:30:00|3945.22|3945.22|3944.44|3944.44|3949.05|3949.05|3944.25|3944.25|0
1703234100000|2023-12-22 08:35:00|3942|3942|3936.38|3936.38|3942|3942|3936.38|3936.38|0
1703234400000|2023-12-22 08:40:00|3935.16|3935.16|3933.59|3933.59|3936.38|3936.38|3933.59|3933.59|0
1703234700000|2023-12-22 08:45:00|3933.69|3933.69|3927.58|3927.58|3933.69|3933.69|3927.58|3927.58|0
1703235000000|2023-12-22 08:50:00|3927.74|3927.74|3920.77|3920.77|3928.8|3928.8|3920.77|3920.77|0
1703235300000|2023-12-22 08:55:00|3919.54|3919.54|3918.43|3918.43|3924.43|3924.43|3918.43|3918.43|0
1703235600000|2023-12-22 09:00:00|3919.65|3919.65|3928.12|3928.12|3928.12|3928.12|3919.65|3919.65|0
1703235900000|2023-12-22 09:05:00|3929.34|3929.34|3928.66|3928.66|3930.85|3930.85|3928.66|3928.66|0
1703236200000|2023-12-22 09:10:00|3928.5|3928.5|3931.01|3931.01|3931.29|3931.29|3928.5|3928.5|0
1703236500000|2023-12-22 09:15:00|3932.23|3932.23|3934.49|3934.49|3935.72|3935.72|3932.22|3932.22|0
1703236800000|2023-12-22 09:20:00|3933.27|3933.27|3932.98|3932.98|3933.27|3933.27|3932.98|3932.98|0
1703237100000|2023-12-22 09:25:00|3932.8|3932.8|3932.22|3932.22|3937.3|3937.3|3932.22|3932.22|0
1703237400000|2023-12-22 09:30:00|3931.76|3931.76|3936.74|3936.74|3938.28|3938.28|3931.76|3931.76|0
1703237700000|2023-12-22 09:35:00|3935.52|3935.52|3935.7|3935.7|3935.99|3935.99|3934.29|3934.29|0
1703238000000|2023-12-22 09:40:00|3936.93|3936.93|3939.53|3939.53|3939.53|3939.53|3936.93|3936.93|0
1703238300000|2023-12-22 09:45:00|3938.31|3938.31|3933.67|3933.67|3938.56|3938.56|3933.67|3933.67|0
1703238600000|2023-12-22 09:50:00|3933.77|3933.77|3927.09|3927.09|3933.86|3933.86|3927.09|3927.09|0
1703238900000|2023-12-22 09:55:00|3928.31|3928.31|3928.97|3928.97|3928.97|3928.97|3924.21|3924.21|0
1703239200000|2023-12-22 10:00:00|3926.53|3926.53|3921.36|3921.36|3926.53|3926.53|3921.36|3921.36|0
1703239500000|2023-12-22 10:05:00|3921.2|3921.2|3920.01|3920.01|3921.2|3921.2|3918.76|3918.76|0
1703239800000|2023-12-22 10:10:00|3921.23|3921.23|3923.84|3923.84|3924.9|3924.9|3921.23|3921.23|0
1703240100000|2023-12-22 10:15:00|3922.61|3922.61|3922.48|3922.48|3924.05|3924.05|3921.26|3921.26|0
1703240400000|2023-12-22 10:20:00|3924.92|3924.92|3923.8|3923.8|3925.08|3925.08|3921.36|3921.36|0
1703240700000|2023-12-22 10:25:00|3922.58|3922.58|3924.18|3924.18|3924.18|3924.18|3921.36|3921.36|0
1703241000000|2023-12-22 10:30:00|3924|3924|3922.58|3922.58|3924|3924|3922.31|3922.31|0
1703241300000|2023-12-22 10:35:00|3922.77|3922.77|3924.55|3924.55|3924.55|3924.55|3922.77|3922.77|0
1703241600000|2023-12-22 10:40:00|3923.33|3923.33|3926|3926|3927.22|3927.22|3923.33|3923.33|0
1703241900000|2023-12-22 10:45:00|3927.22|3927.22|3928.63|3928.63|3931.24|3931.24|3926|3926|0
1703242200000|2023-12-22 10:50:00|3927.41|3927.41|3937.22|3937.22|3937.22|3937.22|3927.41|3927.41|0
1703242500000|2023-12-22 10:55:00|3936|3936|3935.84|3935.84|3938.28|3938.28|3934.78|3934.78|0
1703242800000|2023-12-22 11:00:00|3937.06|3937.06|3934.69|3934.69|3938.28|3938.28|3932.33|3932.33|0
1703243100000|2023-12-22 11:05:00|3933.46|3933.46|3934.87|3934.87|3934.87|3934.87|3931.21|3931.21|0
1703243400000|2023-12-22 11:10:00|3934.59|3934.59|3938.36|3938.36|3938.54|3938.54|3934.59|3934.59|0
1703243700000|2023-12-22 11:15:00|3935.92|3935.92|3933.57|3933.57|3935.92|3935.92|3933.47|3933.47|0
1703244000000|2023-12-22 11:20:00|3931.12|3931.12|3933.38|3933.38|3933.74|3933.74|3931.12|3931.12|0
1703244300000|2023-12-22 11:25:00|3933.55|3933.55|3933.38|3933.38|3933.55|3933.55|3933.38|3933.38|0
1703244600000|2023-12-22 11:30:00|3934.6|3934.6|3936.65|3936.65|3936.65|3936.65|3934.43|3934.43|0
1703244900000|2023-12-22 11:35:00|3936.28|3936.28|3933.55|3933.55|3936.28|3936.28|3933.55|3933.55|0
1703245200000|2023-12-22 11:40:00|3932.33|3932.33|3935.71|3935.71|3937.21|3937.21|3929.88|3929.88|0
1703245500000|2023-12-22 11:45:00|3935.53|3935.53|3934.33|3934.33|3935.99|3935.99|3934.33|3934.33|0
1703245800000|2023-12-22 11:50:00|3935.55|3935.55|3934.14|3934.14|3935.55|3935.55|3932.92|3932.92|0
1703246100000|2023-12-22 11:55:00|3934.23|3934.23|3933.19|3933.19|3936.85|3936.85|3933.19|3933.19|0
1703246400000|2023-12-22 12:00:00|3934.41|3934.41|3939.49|3939.49|3939.59|3939.59|3934.41|3934.41|0
1703246700000|2023-12-22 12:05:00|3939.68|3939.68|3938.18|3938.18|3939.68|3939.68|3938.18|3938.18|0
1703247000000|2023-12-22 12:10:00|3940.62|3940.62|3945.33|3945.33|3945.51|3945.51|3940.53|3940.53|0
1703247300000|2023-12-22 12:15:00|3945.23|3945.23|3944.49|3944.49|3945.71|3945.71|3941.3|3941.3|0
1703247600000|2023-12-22 12:20:00|3944.87|3944.87|3946|3946|3946|3946|3939.89|3939.89|0
1703247900000|2023-12-22 12:25:00|3946.16|3946.16|3946.31|3946.31|3948.67|3948.67|3943.86|3943.86|0
1703664900000|2023-12-27 08:15:00|3969.98|3969.98|3965.98|3965.98|3971.16|3971.16|3965.05|3965.05|0
1703665200000|2023-12-27 08:20:00|3963.54|3963.54|3981.69|3981.69|3981.69|3981.69|3963.54|3963.54|0
1703665500000|2023-12-27 08:25:00|3981.85|3981.85|3980.76|3980.76|3981.85|3981.85|3977.84|3977.84|0
1703665800000|2023-12-27 08:30:00|3983.2|3983.2|3990.53|3990.53|3990.53|3990.53|3980.76|3980.76|0
1703666100000|2023-12-27 08:35:00|3989.31|3989.31|3999.08|3999.08|4001.53|4001.53|3988.09|3988.09|0
1703666400000|2023-12-27 08:40:00|3997.86|3997.86|3986.96|3986.96|4000.31|4000.31|3986.96|3986.96|0
1703666700000|2023-12-27 08:45:00|3985.74|3985.74|3982.92|3982.92|3986.96|3986.96|3982.92|3982.92|0
1703667000000|2023-12-27 08:50:00|3984.15|3984.15|3991.32|3991.32|3991.32|3991.32|3982.92|3982.92|0
1703667300000|2023-12-27 08:55:00|3988.87|3988.87|3992.89|3992.89|3996.3|3996.3|3988.87|3988.87|0
1703667600000|2023-12-27 09:00:00|3992.73|3992.73|3994.11|3994.11|3995.17|3995.17|3990.28|3990.28|0
1703667900000|2023-12-27 09:05:00|3995.33|3995.33|3990.26|3990.26|3996.55|3996.55|3989.04|3989.04|0
1703668200000|2023-12-27 09:10:00|3990.81|3990.81|3984.1|3984.1|3990.81|3990.81|3984.1|3984.1|0
1703668500000|2023-12-27 09:15:00|3984.26|3984.26|3988.99|3988.99|3989.15|3989.15|3981.82|3981.82|0
1703668800000|2023-12-27 09:20:00|3988.8|3988.8|3987.74|3987.74|3988.96|3988.96|3985.13|3985.13|0
1703669100000|2023-12-27 09:25:00|3987.58|3987.58|3984.86|3984.86|3987.58|3987.58|3984.86|3984.86|0
1703669400000|2023-12-27 09:30:00|3983.72|3983.72|3985.76|3985.76|3988.21|3988.21|3983.72|3983.72|0
1703669700000|2023-12-27 09:35:00|3985.86|3985.86|3989.34|3989.34|3990.56|3990.56|3985.76|3985.76|0
1703670000000|2023-12-27 09:40:00|3989.43|3989.43|3988.21|3988.21|3989.43|3989.43|3985.77|3985.77|0
1703670300000|2023-12-27 09:45:00|3986.99|3986.99|3985.74|3985.74|3986.99|3986.99|3984.54|3984.54|0
1703670600000|2023-12-27 09:50:00|3986.02|3986.02|3987.08|3987.08|3987.24|3987.24|3986.02|3986.02|0
1703670900000|2023-12-27 09:55:00|3987.24|3987.24|3991.1|3991.1|3991.1|3991.1|3987.24|3987.24|0
1703671200000|2023-12-27 10:00:00|3991.19|3991.19|3990.06|3990.06|3993.73|3993.73|3990.06|3990.06|0
1703671500000|2023-12-27 10:05:00|3989.9|3989.9|3991.59|3991.59|3991.59|3991.59|3989.43|3989.43|0
1703671800000|2023-12-27 10:10:00|3991.43|3991.43|3985.94|3985.94|3991.43|3991.43|3985.94|3985.94|0
1703672100000|2023-12-27 10:15:00|3984.72|3984.72|3992.21|3992.21|3992.21|3992.21|3984.72|3984.72|0
1703672400000|2023-12-27 10:20:00|3992.05|3992.05|3994.84|3994.84|3995.9|3995.9|3992.05|3992.05|0
1703672700000|2023-12-27 10:25:00|3994.68|3994.68|3995.57|3995.57|3995.57|3995.57|3993.9|3993.9|0
1703673000000|2023-12-27 10:30:00|3995.75|3995.75|3998.54|3998.54|3998.54|3998.54|3995.75|3995.75|0
1703673300000|2023-12-27 10:35:00|3999.76|3999.76|4002.04|4002.04|4002.04|4002.04|3996.03|3996.03|0
1703673600000|2023-12-27 10:40:00|4003.27|4003.27|4001.17|4001.17|4003.55|4003.55|4001.17|4001.17|0
1703673900000|2023-12-27 10:45:00|3999.95|3999.95|3995.56|3995.56|4001.01|4001.01|3995.56|3995.56|0
1703674200000|2023-12-27 10:50:00|3995.19|3995.19|3995|3995|3995.19|3995.19|3995|3995|0
1703674500000|2023-12-27 10:55:00|3995.16|3995.16|3993.94|3993.94|3995.16|3995.16|3993.94|3993.94|0
1703674800000|2023-12-27 11:00:00|3993.75|3993.75|3993.43|3993.43|3993.75|3993.75|3992.21|3992.21|0
1703675100000|2023-12-27 11:05:00|3993.75|3993.75|3992.34|3992.34|3993.75|3993.75|3992.34|3992.34|0
1703675400000|2023-12-27 11:10:00|3991.12|3991.12|3992.02|3992.02|3992.02|3992.02|3990.8|3990.8|0
1703675700000|2023-12-27 11:15:00|3990.8|3990.8|3990.68|3990.68|3990.87|3990.87|3990.52|3990.52|0
1703676000000|2023-12-27 11:20:00|3990.52|3990.52|3991.62|3991.62|3991.9|3991.9|3990.52|3990.52|0
1703676300000|2023-12-27 11:25:00|3991.46|3991.46|3991.09|3991.09|3992.68|3992.68|3991.09|3991.09|0
1703676600000|2023-12-27 11:30:00|3989.87|3989.87|3989.62|3989.62|3990.19|3990.19|3989.62|3989.62|0
1703676900000|2023-12-27 11:35:00|3989.45|3989.45|3988.32|3988.32|3989.63|3989.63|3988.32|3988.32|0
1703677200000|2023-12-27 11:40:00|3988.51|3988.51|3990.89|3990.89|3990.89|3990.89|3988.51|3988.51|0
1703677500000|2023-12-27 11:45:00|3991.05|3991.05|3991.7|3991.7|3991.7|3991.7|3991.05|3991.05|0
1703677800000|2023-12-27 11:50:00|3991.61|3991.61|3991.23|3991.23|3991.77|3991.77|3991.23|3991.23|0
1703678100000|2023-12-27 11:55:00|3991.32|3991.32|3990.1|3990.1|3991.48|3991.48|3989.94|3989.94|0
1703678400000|2023-12-27 12:00:00|3989.94|3989.94|3990.03|3990.03|3991.26|3991.26|3989.94|3989.94|0
1703678700000|2023-12-27 12:05:00|3990.22|3990.22|3987.5|3987.5|3990.22|3990.22|3987.5|3987.5|0
1703679000000|2023-12-27 12:10:00|3987.66|3987.66|3986.43|3986.43|3987.66|3987.66|3986.43|3986.43|0
1703679300000|2023-12-27 12:15:00|3986.25|3986.25|3985.97|3985.97|3986.25|3986.25|3984.74|3984.74|0
1703679600000|2023-12-27 12:20:00|3986.06|3986.06|3986.06|3986.06|3987.47|3987.47|3985.97|3985.97|0
1703679900000|2023-12-27 12:25:00|3987.29|3987.29|3988.51|3988.51|3988.51|3988.51|3987.29|3987.29|0
1703680200000|2023-12-27 12:30:00|3989.73|3989.73|3990.52|3990.52|3990.52|3990.52|3989.73|3989.73|0
1703680500000|2023-12-27 12:35:00|3991.74|3991.74|3991.84|3991.84|3991.84|3991.84|3991.74|3991.74|0
1703680800000|2023-12-27 12:40:00|3991.65|3991.65|3992.31|3992.31|3992.31|3992.31|3989.96|3989.96|0
1703681100000|2023-12-27 12:45:00|3992.48|3992.48|3992.52|3992.52|3992.96|3992.96|3992.48|3992.48|0
1703681400000|2023-12-27 12:50:00|3992.61|3992.61|3992.9|3992.9|3992.9|3992.9|3992.61|3992.61|0
1703682000000|2023-12-27 13:00:00|3990.45|3990.45|3994.21|3994.21|3996.66|3996.66|3990.45|3990.45|0
1703682300000|2023-12-27 13:05:00|3994.3|3994.3|3991.95|3991.95|3994.4|3994.4|3991.95|3991.95|0
1703682600000|2023-12-27 13:10:00|3993.18|3993.18|3992.18|3992.18|3993.59|3993.59|3992.18|3992.18|0
1703682900000|2023-12-27 13:15:00|3993.4|3993.4|3991.99|3991.99|3993.4|3993.4|3991.99|3991.99|0
1703683200000|2023-12-27 13:20:00|3993.21|3993.21|3994.62|3994.62|3994.62|3994.62|3993.21|3993.21|0
1703683500000|2023-12-27 13:25:00|3994.72|3994.72|3997.6|3997.6|3997.6|3997.6|3994.72|3994.72|0
1703683800000|2023-12-27 13:30:00|3997.44|3997.44|3997.28|3997.28|3999.72|3999.72|3997.28|3997.28|0
1703684100000|2023-12-27 13:35:00|3997.12|3997.12|3995.9|3995.9|3997.12|3997.12|3995.9|3995.9|0
1703684400000|2023-12-27 13:40:00|3994.68|3994.68|3997.96|3997.96|3998.43|3998.43|3994.68|3994.68|0
1703684700000|2023-12-27 13:45:00|3996.74|3996.74|3995.61|3995.61|3999.28|3999.28|3995.61|3995.61|0
1703685000000|2023-12-27 13:50:00|3994.39|3994.39|3991.53|3991.53|3994.39|3994.39|3991.44|3991.44|0
1703685300000|2023-12-27 13:55:00|3991.69|3991.69|3987.18|3987.18|3991.69|3991.69|3987.18|3987.18|0
1703685600000|2023-12-27 14:00:00|3984.74|3984.74|3985.23|3985.23|3989.28|3989.28|3984.55|3984.55|0
1703685900000|2023-12-27 14:05:00|3985.04|3985.04|3985.61|3985.61|3985.68|3985.68|3985.04|3985.04|0
1703686200000|2023-12-27 14:10:00|3985.71|3985.71|3987.59|3987.59|3987.59|3987.59|3985.71|3985.71|0
1703686500000|2023-12-27 14:15:00|3987.75|3987.75|3987.75|3987.75|3987.75|3987.75|3987.75|3987.75|0
1703686800000|2023-12-27 14:20:00|3987.94|3987.94|3990.54|3990.54|3990.54|3990.54|3987.94|3987.94|0
1703687100000|2023-12-27 14:25:00|3990.38|3990.38|3986.44|3986.44|3990.38|3990.38|3986.44|3986.44|0
1703687400000|2023-12-27 14:30:00|3986.53|3986.53|3994.78|3994.78|3996.28|3996.28|3986.53|3986.53|0
1703687700000|2023-12-27 14:35:00|3994.68|3994.68|3997|3997|3998.28|3998.28|3994.68|3994.68|0
1703688000000|2023-12-27 14:40:00|3995.78|3995.78|3994.14|3994.14|3995.78|3995.78|3991.86|3991.86|0
1703688300000|2023-12-27 14:45:00|3993.86|3993.86|3990.19|3990.19|3993.86|3993.86|3990.19|3990.19|0
1703688600000|2023-12-27 14:50:00|3990.02|3990.02|3990.62|3990.62|3992.1|3992.1|3988.34|3988.34|0
1703688900000|2023-12-27 14:55:00|3990.53|3990.53|3986.39|3986.39|3990.69|3990.69|3985.01|3985.01|0
1703689200000|2023-12-27 15:00:00|3986.48|3986.48|3989.18|3989.18|3989.18|3989.18|3986.48|3986.48|0
1703689500000|2023-12-27 15:05:00|3987.96|3987.96|3992.06|3992.06|3992.41|3992.41|3987.96|3987.96|0
1703689800000|2023-12-27 15:10:00|3993.29|3993.29|3994.72|3994.72|3997.35|3997.35|3993.29|3993.29|0
1703690100000|2023-12-27 15:15:00|3994.91|3994.91|3993.39|3993.39|3998.67|3998.67|3991.05|3991.05|0
1703690400000|2023-12-27 15:20:00|3993.58|3993.58|3997.24|3997.24|3998.47|3998.47|3993.58|3993.58|0
1703690700000|2023-12-27 15:25:00|3996.02|3996.02|3999.66|3999.66|4001.42|4001.42|3994.8|3994.8|0
1703691000000|2023-12-27 15:30:00|3998.44|3998.44|3994.87|3994.87|3998.44|3998.44|3994.52|3994.52|0
1703691300000|2023-12-27 15:35:00|3995.19|3995.19|3992.05|3992.05|3995.19|3995.19|3989.61|3989.61|0
1703691600000|2023-12-27 15:40:00|3992.21|3992.21|3988.45|3988.45|3992.21|3992.21|3986.88|3986.88|0
1703691900000|2023-12-27 15:45:00|3988.29|3988.29|3987.51|3987.51|3991.34|3991.34|3987.51|3987.51|0
1703692200000|2023-12-27 15:50:00|3986.29|3986.29|3987.51|3987.51|3988.85|3988.85|3986.03|3986.03|0
1703692500000|2023-12-27 15:55:00|3987.33|3987.33|3986.27|3986.27|3987.49|3987.49|3984.89|3984.89|0
1703692800000|2023-12-27 16:00:00|3986.11|3986.11|3983.76|3983.76|3986.11|3986.11|3983.23|3983.23|0
1703693100000|2023-12-27 16:05:00|3983.6|3983.6|3983.72|3983.72|3984.89|3984.89|3982.6|3982.6|0
1703693400000|2023-12-27 16:10:00|3983.63|3983.63|3986.93|3986.93|3986.93|3986.93|3983.63|3983.63|0
1703693700000|2023-12-27 16:15:00|3986.84|3986.84|3990.71|3990.71|3993.37|3993.37|3986.84|3986.84|0
1703694000000|2023-12-27 16:20:00|3991.93|3991.93|3989.77|3989.77|3991.93|3991.93|3989.58|3989.58|0
1703694300000|2023-12-27 16:25:00|3989.93|3989.93|3993.97|3993.97|3996.5|3996.5|3989.93|3989.93|0
1703751300000|2023-12-28 08:15:00|4003.45|4003.45|3998.75|3998.75|4006.08|4006.08|3998.75|3998.75|0
1703751600000|2023-12-28 08:20:00|3997.53|3997.53|4000.16|4000.16|4000.16|4000.16|3997.53|3997.53|0
1703751900000|2023-12-28 08:25:00|3998.94|3998.94|4000.35|4000.35|4001.57|4001.57|3998.94|3998.94|0
1703752200000|2023-12-28 08:30:00|3997.91|3997.91|3998.42|3998.42|4000.45|4000.45|3997.72|3997.72|0
1703752500000|2023-12-28 08:35:00|3999.64|3999.64|4002.37|4002.37|4002.37|4002.37|3999.64|3999.64|0
1703752800000|2023-12-28 08:40:00|3999.92|3999.92|4001.15|4001.15|4001.15|4001.15|3999.92|3999.92|0
1703753100000|2023-12-28 08:45:00|4002.37|4002.37|3999.92|3999.92|4002.37|4002.37|3999.92|3999.92|0
1703753400000|2023-12-28 08:50:00|4001.15|4001.15|4001.42|4001.42|4003.59|4003.59|3999.92|3999.92|0
1703753700000|2023-12-28 08:55:00|4000.2|4000.2|3990.24|3990.24|4000.2|4000.2|3989.02|3989.02|0
1703754000000|2023-12-28 09:00:00|3991.46|3991.46|3993.71|3993.71|3995.13|3995.13|3991.46|3991.46|0
1703754300000|2023-12-28 09:05:00|3993.44|3993.44|3991.84|3991.84|3994.57|3994.57|3990.9|3990.9|0
1703754600000|2023-12-28 09:10:00|3994.28|3994.28|3994.19|3994.19|3994.47|3994.47|3994.19|3994.19|0
1703754900000|2023-12-28 09:15:00|3991.74|3991.74|3990.24|3990.24|3991.74|3991.74|3990.05|3990.05|0
1703755200000|2023-12-28 09:20:00|3990.05|3990.05|3989.96|3989.96|3990.05|3990.05|3989.96|3989.96|0
1703755500000|2023-12-28 09:25:00|3991.18|3991.18|3992.16|3992.16|3992.61|3992.61|3989.96|3989.96|0
1703755800000|2023-12-28 09:30:00|3991.84|3991.84|3991.52|3991.52|3993.06|3993.06|3990.62|3990.62|0
1703756100000|2023-12-28 09:35:00|3991.2|3991.2|3990.46|3990.46|3991.68|3991.68|3990.46|3990.46|0
1703756400000|2023-12-28 09:40:00|3989.98|3989.98|3986.39|3986.39|3989.98|3989.98|3986.39|3986.39|0
1703756700000|2023-12-28 09:45:00|3986.23|3986.23|3985.95|3985.95|3986.23|3986.23|3985.86|3985.86|0
1703757000000|2023-12-28 09:50:00|3985.38|3985.38|3984.35|3984.35|3985.57|3985.57|3984.35|3984.35|0
1703757300000|2023-12-28 09:55:00|3983.13|3983.13|3982.09|3982.09|3983.13|3983.13|3981.91|3981.91|0
1703757600000|2023-12-28 10:00:00|3982.28|3982.28|3981.25|3981.25|3982.57|3982.57|3980.03|3980.03|0
1703757900000|2023-12-28 10:05:00|3981.44|3981.44|3982.15|3982.15|3982.15|3982.15|3979.69|3979.69|0
1703758500000|2023-12-28 10:15:00|3978.48|3978.48|3978.48|3978.48|3978.48|3978.48|3978.48|3978.48|0
1703758800000|2023-12-28 10:20:00|3979.7|3979.7|3980.92|3980.92|3980.92|3980.92|3979.7|3979.7|0
1703759100000|2023-12-28 10:25:00|3980.45|3980.45|3981.4|3981.4|3981.59|3981.59|3980.45|3980.45|0
1703759400000|2023-12-28 10:30:00|3980.18|3980.18|3981.75|3981.75|3981.75|3981.75|3980.18|3980.18|0
1703759700000|2023-12-28 10:35:00|3982.98|3982.98|3982.98|3982.98|3982.98|3982.98|3982.98|3982.98|0
1703760000000|2023-12-28 10:40:00|3984.2|3984.2|3982.88|3982.88|3984.48|3984.48|3982.69|3982.69|0
1703760300000|2023-12-28 10:45:00|3982.79|3982.79|3983.26|3983.26|3983.35|3983.35|3982.79|3982.79|0
1703760600000|2023-12-28 10:50:00|3980.82|3980.82|3977.06|3977.06|3980.82|3980.82|3976.69|3976.69|0
1703760900000|2023-12-28 10:55:00|3976.96|3976.96|3979.5|3979.5|3979.5|3979.5|3975.74|3975.74|0
1703761200000|2023-12-28 11:00:00|3979.41|3979.41|3979.15|3979.15|3979.41|3979.41|3979.15|3979.15|0
1703761500000|2023-12-28 11:05:00|3979.34|3979.34|3981.98|3981.98|3984.42|3984.42|3979.34|3979.34|0
1703761800000|2023-12-28 11:10:00|3981.7|3981.7|3983.01|3983.01|3983.1|3983.1|3981.51|3981.51|0
1703762100000|2023-12-28 11:15:00|3981.6|3981.6|3982.45|3982.45|3982.45|3982.45|3981.5|3981.5|0
1703762400000|2023-12-28 11:20:00|3981.23|3981.23|3979.72|3979.72|3981.23|3981.23|3979.72|3979.72|0
1703762700000|2023-12-28 11:25:00|3978.5|3978.5|3978.27|3978.27|3978.85|3978.85|3978.27|3978.27|0
1703763000000|2023-12-28 11:30:00|3978.18|3978.18|3977.27|3977.27|3978.18|3978.18|3976.95|3976.95|0
1703763300000|2023-12-28 11:35:00|3977.09|3977.09|3976.99|3976.99|3977.09|3977.09|3976.99|3976.99|0
1703763600000|2023-12-28 11:40:00|3975.77|3975.77|3978.21|3978.21|3979.44|3979.44|3975.77|3975.77|0
1703763900000|2023-12-28 11:45:00|3977.93|3977.93|3978.24|3978.24|3978.24|3978.24|3976.9|3976.9|0
1703764200000|2023-12-28 11:50:00|3978.62|3978.62|3979.84|3979.84|3979.84|3979.84|3978.62|3978.62|0
1703764500000|2023-12-28 11:55:00|3979.56|3979.56|3979.56|3979.56|3979.94|3979.94|3979.56|3979.56|0
1703764800000|2023-12-28 12:00:00|3979.38|3979.38|3984.92|3984.92|3987.36|3987.36|3979.19|3979.19|0
1703765100000|2023-12-28 12:05:00|3983.7|3983.7|3983.52|3983.52|3983.7|3983.7|3983.52|3983.52|0
1703765400000|2023-12-28 12:10:00|3983.62|3983.62|3985.78|3985.78|3985.78|3985.78|3982.11|3982.11|0
1703765700000|2023-12-28 12:15:00|3984.56|3984.56|3984.49|3984.49|3984.65|3984.65|3983.43|3983.43|0
1703766000000|2023-12-28 12:20:00|3983.27|3983.27|3981.77|3981.77|3983.27|3983.27|3981.77|3981.77|0
1703766300000|2023-12-28 12:25:00|3982.14|3982.14|3982.88|3982.88|3983.36|3983.36|3982.14|3982.14|0
1703766600000|2023-12-28 12:30:00|3981.66|3981.66|3982.92|3982.92|3982.92|3982.92|3981.38|3981.38|0
1703766900000|2023-12-28 12:35:00|3984.14|3984.14|3985.17|3985.17|3985.36|3985.36|3984.14|3984.14|0
1703767200000|2023-12-28 12:40:00|3984.99|3984.99|3983.67|3983.67|3984.99|3984.99|3983.67|3983.67|0
1703767500000|2023-12-28 12:45:00|3983.58|3983.58|3983.55|3983.55|3984.81|3984.81|3983.27|3983.27|0
1703767800000|2023-12-28 12:50:00|3984.78|3984.78|3983.46|3983.46|3985.06|3985.06|3983.46|3983.46|0
1703768100000|2023-12-28 12:55:00|3983.55|3983.55|3983.55|3983.55|3983.55|3983.55|3983.55|3983.55|0
1703768400000|2023-12-28 13:00:00|3983.37|3983.37|3985.53|3985.53|3985.62|3985.62|3983.18|3983.18|0
1703768700000|2023-12-28 13:05:00|3985.62|3985.62|3985.43|3985.43|3985.62|3985.62|3985.43|3985.43|0
1703769000000|2023-12-28 13:10:00|3986.66|3986.66|3988.25|3988.25|3988.25|3988.25|3986.66|3986.66|0
1703769300000|2023-12-28 13:15:00|3989.48|3989.48|3992.01|3992.01|3992.01|3992.01|3989.48|3989.48|0
1703769600000|2023-12-28 13:20:00|3992.38|3992.38|3991.16|3991.16|3992.38|3992.38|3989.94|3989.94|0
1703769900000|2023-12-28 13:25:00|3991.35|3991.35|3991.46|3991.46|3991.83|3991.83|3991.35|3991.35|0
1703770200000|2023-12-28 13:30:00|3990.24|3990.24|3989.29|3989.29|3990.41|3990.41|3987.79|3987.79|0
1703770500000|2023-12-28 13:35:00|3988.06|3988.06|3986.94|3986.94|3989.47|3989.47|3986.94|3986.94|0
1703770800000|2023-12-28 13:40:00|3986.75|3986.75|3988.07|3988.07|3988.07|3988.07|3986.75|3986.75|0
1703771100000|2023-12-28 13:45:00|3986.85|3986.85|3987.22|3987.22|3987.22|3987.22|3985.62|3985.62|0
1703771400000|2023-12-28 13:50:00|3986|3986|3983.28|3983.28|3986|3986|3983.28|3983.28|0
1703771700000|2023-12-28 13:55:00|3983.47|3983.47|3977.38|3977.38|3983.93|3983.93|3977.38|3977.38|0
1703772000000|2023-12-28 14:00:00|3978.6|3978.6|3980.01|3980.01|3980.2|3980.2|3978.6|3978.6|0
1703772300000|2023-12-28 14:05:00|3979.92|3979.92|3979.73|3979.73|3979.92|3979.92|3978.51|3978.51|0
1703772600000|2023-12-28 14:10:00|3977.29|3977.29|3979.76|3979.76|3979.76|3979.76|3977.03|3977.03|0
1703772900000|2023-12-28 14:15:00|3982.2|3982.2|3980.79|3980.79|3982.2|3982.2|3979.57|3979.57|0
1703773200000|2023-12-28 14:20:00|3982.02|3982.02|3985.77|3985.77|3987|3987|3982.02|3982.02|0
1703773500000|2023-12-28 14:25:00|3983.33|3983.33|3980.32|3980.32|3983.33|3983.33|3977.88|3977.88|0
1703773800000|2023-12-28 14:30:00|3980.23|3980.23|3980.6|3980.6|3986.43|3986.43|3978.91|3978.91|0
1703774100000|2023-12-28 14:35:00|3980.69|3980.69|3980.52|3980.52|3980.88|3980.88|3979.2|3979.2|0
1703774400000|2023-12-28 14:40:00|3980.43|3980.43|3979.28|3979.28|3980.43|3980.43|3979.11|3979.11|0
1703774700000|2023-12-28 14:45:00|3979.38|3979.38|3980.51|3980.51|3981.92|3981.92|3979.28|3979.28|0
1703775000000|2023-12-28 14:50:00|3980.6|3980.6|3980.41|3980.41|3983.36|3983.36|3979.38|3979.38|0
1703775300000|2023-12-28 14:55:00|3981.64|3981.64|3983.68|3983.68|3983.68|3983.68|3981.45|3981.45|0
1703775600000|2023-12-28 15:00:00|3982.45|3982.45|3980.38|3980.38|3983.68|3983.68|3980.01|3980.01|0
1703775900000|2023-12-28 15:05:00|3981.61|3981.61|3986.15|3986.15|3987.53|3987.53|3981.23|3981.23|0
1703776200000|2023-12-28 15:10:00|3985.96|3985.96|3984.74|3984.74|3985.96|3985.96|3984.64|3984.64|0
1703776500000|2023-12-28 15:15:00|3985.96|3985.96|3988.5|3988.5|3989.72|3989.72|3985.96|3985.96|0
1703776800000|2023-12-28 15:20:00|3988.87|3988.87|3988.6|3988.6|3991.04|3991.04|3987.84|3987.84|0
1703777100000|2023-12-28 15:25:00|3988.51|3988.51|3988.32|3988.32|3988.51|3988.51|3987.09|3987.09|0
1703777400000|2023-12-28 15:30:00|3989.54|3989.54|3989.69|3989.69|3989.69|3989.69|3987.84|3987.84|0
1703777700000|2023-12-28 15:35:00|3988.47|3988.47|3987.18|3987.18|3988.47|3988.47|3984.64|3984.64|0
1703778000000|2023-12-28 15:40:00|3987.02|3987.02|3985.02|3985.02|3987.46|3987.46|3985.02|3985.02|0
1703778300000|2023-12-28 15:45:00|3983.8|3983.8|3982.27|3982.27|3983.8|3983.8|3982.27|3982.27|0
1703778600000|2023-12-28 15:50:00|3982.17|3982.17|3982.2|3982.2|3984.55|3984.55|3982.01|3982.01|0
1703778900000|2023-12-28 15:55:00|3982.04|3982.04|3980.54|3980.54|3982.13|3982.13|3979.31|3979.31|0
1703779200000|2023-12-28 16:00:00|3980.38|3980.38|3981.59|3981.59|3984.14|3984.14|3980|3980|0
1703779500000|2023-12-28 16:05:00|3981.69|3981.69|3980.49|3980.49|3983.28|3983.28|3980.49|3980.49|0
1703779800000|2023-12-28 16:10:00|3981.71|3981.71|3980.04|3980.04|3981.71|3981.71|3978.72|3978.72|0
1703780100000|2023-12-28 16:15:00|3979.88|3979.88|3981.47|3981.47|3981.56|3981.56|3978.47|3978.47|0
1703780400000|2023-12-28 16:20:00|3980.25|3980.25|3983.49|3983.49|3984.8|3984.8|3980.25|3980.25|0
1703780700000|2023-12-28 16:25:00|3983.58|3983.58|3983.29|3983.29|3983.58|3983.58|3983.01|3983.01|0
1703837700000|2023-12-29 08:15:00|3994.29|3994.29|3999.28|3999.28|3999.37|3999.37|3994.29|3994.29|0
1703838000000|2023-12-29 08:20:00|4000.5|4000.5|3997.87|3997.87|4000.5|4000.5|3997.71|3997.71|0
1703838300000|2023-12-29 08:25:00|3999.09|3999.09|3995.61|3995.61|3999.09|3999.09|3995.24|3995.24|0
1703838600000|2023-12-29 08:30:00|3994.39|3994.39|3989.53|3989.53|3996.83|3996.83|3987.67|3987.67|0
1703838900000|2023-12-29 08:35:00|3991.97|3991.97|3995.05|3995.05|3995.82|3995.82|3991.97|3991.97|0
1703839200000|2023-12-29 08:40:00|3994.95|3994.95|3988.68|3988.68|3994.95|3994.95|3988.36|3988.36|0
1703839500000|2023-12-29 08:45:00|3989.91|3989.91|3989.62|3989.62|3992.35|3992.35|3988.68|3988.68|0
1703839800000|2023-12-29 08:50:00|3989.53|3989.53|3988.4|3988.4|3990.75|3990.75|3987.08|3987.08|0
1703840100000|2023-12-29 08:55:00|3989.62|3989.62|3992.35|3992.35|3992.35|3992.35|3989.62|3989.62|0
1703840400000|2023-12-29 09:00:00|3993.57|3993.57|3993.57|3993.57|3993.92|3993.92|3993.57|3993.57|0
1703840700000|2023-12-29 09:05:00|3994.79|3994.79|3999.58|3999.58|3999.58|3999.58|3994.79|3994.79|0
1703841000000|2023-12-29 09:10:00|3999.77|3999.77|3999.68|3999.68|3999.77|3999.77|3999.68|3999.68|0
1703841300000|2023-12-29 09:15:00|3999.77|3999.77|4000.87|4000.87|4000.87|4000.87|3998.43|3998.43|0
1703841600000|2023-12-29 09:20:00|4001.03|4001.03|4001.27|4001.27|4001.37|4001.37|4000.14|4000.14|0
1703841900000|2023-12-29 09:25:00|4002.49|4002.49|4003.72|4003.72|4004.94|4004.94|4001.27|4001.27|0
1703842200000|2023-12-29 09:30:00|4003.81|4003.81|4005.79|4005.79|4005.79|4005.79|4003.81|4003.81|0
1703842500000|2023-12-29 09:35:00|4005.88|4005.88|4003.79|4003.79|4005.88|4005.88|4003.79|4003.79|0
1703842800000|2023-12-29 09:40:00|4005.01|4005.01|4005.01|4005.01|4005.2|4005.2|4005.01|4005.01|0
1703843100000|2023-12-29 09:45:00|4002.57|4002.57|4003.32|4003.32|4003.51|4003.51|4002.19|4002.19|0
1703843400000|2023-12-29 09:50:00|4003.64|4003.64|4007.02|4007.02|4007.3|4007.3|4003.64|4003.64|0
1703843700000|2023-12-29 09:55:00|4007.37|4007.37|4007.46|4007.46|4007.46|4007.46|4007.37|4007.37|0
1703844000000|2023-12-29 10:00:00|4007.65|4007.65|4008.97|4008.97|4009.06|4009.06|4007.46|4007.46|0
1703844300000|2023-12-29 10:05:00|4006.53|4006.53|4007.84|4007.84|4007.84|4007.84|4005.4|4005.4|0
1703844600000|2023-12-29 10:10:00|4006.62|4006.62|4006.34|4006.34|4006.81|4006.81|4006.34|4006.34|0
1703844900000|2023-12-29 10:15:00|4007.56|4007.56|4008.04|4008.04|4010.48|4010.48|4006.81|4006.81|0
1703845200000|2023-12-29 10:20:00|4009.26|4009.26|4012.08|4012.08|4012.08|4012.08|4009.26|4009.26|0
1703845500000|2023-12-29 10:25:00|4011.92|4011.92|4013.14|4013.14|4013.14|4013.14|4011.92|4011.92|0
1703845800000|2023-12-29 10:30:00|4013.05|4013.05|4013.05|4013.05|4013.05|4013.05|4013.05|4013.05|0
1703846100000|2023-12-29 10:35:00|4012.89|4012.89|4010.82|4010.82|4012.89|4012.89|4010.44|4010.44|0
1703846400000|2023-12-29 10:40:00|4012.04|4012.04|4013.26|4013.26|4013.26|4013.26|4012.04|4012.04|0
1703846700000|2023-12-29 10:45:00|4012.98|4012.98|4010.34|4010.34|4012.98|4012.98|4010.34|4010.34|0
1703847000000|2023-12-29 10:50:00|4011.57|4011.57|4012.26|4012.26|4012.79|4012.79|4011.57|4011.57|0
1703847300000|2023-12-29 10:55:00|4013.48|4013.48|4011.04|4011.04|4013.48|4013.48|4011.04|4011.04|0
1703847600000|2023-12-29 11:00:00|4012.26|4012.26|4016.49|4016.49|4016.49|4016.49|4012.26|4012.26|0
1703847900000|2023-12-29 11:05:00|4014.05|4014.05|4014.99|4014.99|4014.99|4014.99|4013.77|4013.77|0
1703848200000|2023-12-29 11:10:00|4015.15|4015.15|4015.15|4015.15|4015.15|4015.15|4015.15|4015.15|0
1703848500000|2023-12-29 11:15:00|4013.93|4013.93|4015.06|4015.06|4015.15|4015.15|4013.93|4013.93|0
1703848800000|2023-12-29 11:20:00|4012.61|4012.61|4014.02|4014.02|4014.02|4014.02|4012.61|4012.61|0
1703849100000|2023-12-29 11:25:00|4012.8|4012.8|4011.58|4011.58|4012.8|4012.8|4009.04|4009.04|0
1703849400000|2023-12-29 11:30:00|4009.13|4009.13|4011.42|4011.42|4011.42|4011.42|4009.13|4009.13|0
1703849700000|2023-12-29 11:35:00|4012.64|4012.64|4013.95|4013.95|4014.33|4014.33|4011.88|4011.88|0
1703850000000|2023-12-29 11:40:00|4013.48|4013.48|4011.13|4011.13|4013.57|4013.57|4011.13|4011.13|0
1703850300000|2023-12-29 11:45:00|4012.35|4012.35|4009.34|4009.34|4012.45|4012.45|4004.45|4004.45|0
1703850600000|2023-12-29 11:50:00|4009.62|4009.62|4008.21|4008.21|4009.62|4009.62|4008.21|4008.21|0
1703850900000|2023-12-29 11:55:00|4008.02|4008.02|4004.92|4004.92|4008.21|4008.21|4004.23|4004.23|0
1703851200000|2023-12-29 12:00:00|4004.73|4004.73|4001.73|4001.73|4004.83|4004.83|4000.23|4000.23|0
1703851500000|2023-12-29 12:05:00|4001.44|4001.44|4001.39|4001.39|4001.95|4001.95|4001.35|4001.35|0
1703851800000|2023-12-29 12:10:00|4001.21|4001.21|4001.39|4001.39|4002.61|4002.61|4001.21|4001.21|0
1703852100000|2023-12-29 12:15:00|4001.2|4001.2|4000.03|4000.03|4001.38|4001.38|4000.03|4000.03|0
1703852400000|2023-12-29 12:20:00|4000.38|4000.38|4005.05|4005.05|4005.05|4005.05|4000.03|4000.03|0
1703852700000|2023-12-29 12:25:00|4004.96|4004.96|4004.9|4004.9|4007.4|4007.4|4002.45|4002.45|0
1704183300000|2024-01-02 08:15:00|3991.71|3991.71|3994.85|3994.85|3994.85|3994.85|3988.57|3988.57|0
1704183600000|2024-01-02 08:20:00|3994.56|3994.56|3992.31|3992.31|3994.66|3994.66|3992.12|3992.12|0
1704183900000|2024-01-02 08:25:00|3994.76|3994.76|3993.44|3993.44|3994.76|3994.76|3992.31|3992.31|0
1704184200000|2024-01-02 08:30:00|3994.66|3994.66|3996.07|3996.07|3997.95|3997.95|3994.29|3994.29|0
1704184500000|2024-01-02 08:35:00|3995.98|3995.98|3996.88|3996.88|3999.65|3999.65|3995.98|3995.98|0
1704184800000|2024-01-02 08:40:00|3995.66|3995.66|3991.71|3991.71|3995.66|3995.66|3990.3|3990.3|0
1704185100000|2024-01-02 08:45:00|3991.8|3991.8|3987.53|3987.53|3991.8|3991.8|3987.53|3987.53|0
1704185400000|2024-01-02 08:50:00|3987.88|3987.88|3989.1|3989.1|3991.36|3991.36|3987.88|3987.88|0
1704185700000|2024-01-02 08:55:00|3989.29|3989.29|3988.14|3988.14|3989.77|3989.77|3987.23|3987.23|0
1704186000000|2024-01-02 09:00:00|3985.7|3985.7|3983.81|3983.81|3986.26|3986.26|3983.81|3983.81|0
1704186300000|2024-01-02 09:05:00|3984.28|3984.28|3978.25|3978.25|3984.28|3984.28|3978.06|3978.06|0
1704186600000|2024-01-02 09:10:00|3979.47|3979.47|3974.14|3974.14|3979.47|3979.47|3974.14|3974.14|0
1704186900000|2024-01-02 09:15:00|3972.91|3972.91|3963.38|3963.38|3972.91|3972.91|3963.38|3963.38|0
1704187200000|2024-01-02 09:20:00|3963.03|3963.03|3960.4|3960.4|3963.03|3963.03|3959.18|3959.18|0
1704187500000|2024-01-02 09:25:00|3959.18|3959.18|3961.27|3961.27|3961.27|3961.27|3958.99|3958.99|0
1704187800000|2024-01-02 09:30:00|3962.5|3962.5|3957.14|3957.14|3962.5|3962.5|3957.14|3957.14|0
1704188100000|2024-01-02 09:35:00|3956.86|3956.86|3956.86|3956.86|3956.86|3956.86|3956.86|3956.86|0
1704188400000|2024-01-02 09:40:00|3954.41|3954.41|3957.52|3957.52|3957.52|3957.52|3952.25|3952.25|0
1704188700000|2024-01-02 09:45:00|3956.3|3956.3|3956.62|3956.62|3956.62|3956.62|3955.4|3955.4|0
1704189000000|2024-01-02 09:50:00|3955.4|3955.4|3953.44|3953.44|3955.4|3955.4|3952.47|3952.47|0
1704189300000|2024-01-02 09:55:00|3953.72|3953.72|3961.19|3961.19|3961.93|3961.93|3953.72|3953.72|0
1704189600000|2024-01-02 10:00:00|3961.66|3961.66|3960.44|3960.44|3961.66|3961.66|3960.35|3960.35|0
1704189900000|2024-01-02 10:05:00|3961.66|3961.66|3959.22|3959.22|3961.66|3961.66|3959.22|3959.22|0
1704190200000|2024-01-02 10:10:00|3959.03|3959.03|3957.71|3957.71|3959.12|3959.12|3957.53|3957.53|0
1704190500000|2024-01-02 10:15:00|3957.9|3957.9|3953.29|3953.29|3958.18|3958.18|3953.29|3953.29|0
1704190800000|2024-01-02 10:20:00|3953.48|3953.48|3952.82|3952.82|3953.48|3953.48|3952.82|3952.82|0
1704191100000|2024-01-02 10:25:00|3949.15|3949.15|3945.35|3945.35|3949.15|3949.15|3941.63|3941.63|0
1704191400000|2024-01-02 10:30:00|3946.58|3946.58|3947.8|3947.8|3947.8|3947.8|3946.58|3946.58|0
1704191700000|2024-01-02 10:35:00|3948.18|3948.18|3951.94|3951.94|3951.94|3951.94|3946.95|3946.95|0
1704192000000|2024-01-02 10:40:00|3950.71|3950.71|3950.71|3950.71|3951.94|3951.94|3949.49|3949.49|0
1704192300000|2024-01-02 10:45:00|3951.94|3951.94|3957.9|3957.9|3958.09|3958.09|3951.94|3951.94|0
1704192600000|2024-01-02 10:50:00|3958.07|3958.07|3956.76|3956.76|3958.17|3958.17|3955.63|3955.63|0
1704192900000|2024-01-02 10:55:00|3956.66|3956.66|3959.2|3959.2|3959.2|3959.2|3956.66|3956.66|0
1704193200000|2024-01-02 11:00:00|3957.98|3957.98|3956.29|3956.29|3959.2|3959.2|3955.54|3955.54|0
1704193500000|2024-01-02 11:05:00|3957.51|3957.51|3956.57|3956.57|3957.61|3957.61|3955.16|3955.16|0
1704193800000|2024-01-02 11:10:00|3956.41|3956.41|3957.63|3957.63|3957.63|3957.63|3956.41|3956.41|0
1704194100000|2024-01-02 11:15:00|3957.44|3957.44|3952.09|3952.09|3957.44|3957.44|3952.09|3952.09|0
1704194400000|2024-01-02 11:20:00|3952.37|3952.37|3949.86|3949.86|3952.66|3952.66|3949.86|3949.86|0
1704194700000|2024-01-02 11:25:00|3948.64|3948.64|3946.08|3946.08|3948.74|3948.74|3944.89|3944.89|0
1704195000000|2024-01-02 11:30:00|3943.64|3943.64|3934.9|3934.9|3943.64|3943.64|3934.9|3934.9|0
1704195300000|2024-01-02 11:35:00|3934.71|3934.71|3936.03|3936.03|3936.03|3936.03|3932.09|3932.09|0
1704195600000|2024-01-02 11:40:00|3934.81|3934.81|3932.05|3932.05|3934.81|3934.81|3931.87|3931.87|0
1704195900000|2024-01-02 11:45:00|3932.15|3932.15|3931.11|3931.11|3934.5|3934.5|3929.61|3929.61|0
1704196200000|2024-01-02 11:50:00|3931.46|3931.46|3931.46|3931.46|3931.46|3931.46|3931.46|3931.46|0
1704196500000|2024-01-02 11:55:00|3931.62|3931.62|3933.03|3933.03|3934.26|3934.26|3931.62|3931.62|0
1704196800000|2024-01-02 12:00:00|3931.81|3931.81|3931.59|3931.59|3931.97|3931.97|3930.28|3930.28|0
1704197100000|2024-01-02 12:05:00|3932.82|3932.82|3932.31|3932.31|3934.04|3934.04|3932.31|3932.31|0
1704197400000|2024-01-02 12:10:00|3933.53|3933.53|3930.08|3930.08|3933.53|3933.53|3930.08|3930.08|0
1704197700000|2024-01-02 12:15:00|3928.86|3928.86|3928.86|3928.86|3928.86|3928.86|3928.86|3928.86|0
1704198000000|2024-01-02 12:20:00|3928.39|3928.39|3926.76|3926.76|3928.58|3928.58|3926.76|3926.76|0
1704198300000|2024-01-02 12:25:00|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|0
1704198600000|2024-01-02 12:30:00|3925.63|3925.63|3921.65|3921.65|3925.63|3925.63|3920.55|3920.55|0
1704198900000|2024-01-02 12:35:00|3920.43|3920.43|3918.93|3918.93|3920.43|3920.43|3916.48|3916.48|0
1704199200000|2024-01-02 12:40:00|3919.02|3919.02|3917.61|3917.61|3920.15|3920.15|3917.61|3917.61|0
1704199500000|2024-01-02 12:45:00|3917.33|3917.33|3915.54|3915.54|3917.33|3917.33|3915.54|3915.54|0
1704199800000|2024-01-02 12:50:00|3914.32|3914.32|3912.27|3912.27|3914.32|3914.32|3912.17|3912.17|0
1704200100000|2024-01-02 12:55:00|3912.46|3912.46|3913.87|3913.87|3913.87|3913.87|3911.33|3911.33|0
1704200400000|2024-01-02 13:00:00|3912.65|3912.65|3913.99|3913.99|3913.99|3913.99|3912.65|3912.65|0
1704200700000|2024-01-02 13:05:00|3911.55|3911.55|3910.04|3910.04|3912.58|3912.58|3910.04|3910.04|0
1704201000000|2024-01-02 13:10:00|3910.14|3910.14|3908.09|3908.09|3910.14|3910.14|3906.87|3906.87|0
1704201300000|2024-01-02 13:15:00|3907.93|3907.93|3909.35|3909.35|3910.67|3910.67|3907.66|3907.66|0
1704201600000|2024-01-02 13:20:00|3910.57|3910.57|3910.01|3910.01|3911.32|3911.32|3910.01|3910.01|0
1704201900000|2024-01-02 13:25:00|3909.91|3909.91|3908.6|3908.6|3911.13|3911.13|3908.6|3908.6|0
1704202200000|2024-01-02 13:30:00|3906.15|3906.15|3913.05|3913.05|3913.05|3913.05|3906.15|3906.15|0
1704202500000|2024-01-02 13:35:00|3912.86|3912.86|3907.98|3907.98|3912.86|3912.86|3907.88|3907.88|0
1704202800000|2024-01-02 13:40:00|3908.07|3908.07|3910.98|3910.98|3911.07|3911.07|3908.07|3908.07|0
1704203100000|2024-01-02 13:45:00|3911.07|3911.07|3907.97|3907.97|3911.16|3911.16|3907.78|3907.78|0
1704203400000|2024-01-02 13:50:00|3906.75|3906.75|3905.3|3905.3|3906.75|3906.75|3905.21|3905.21|0
1704203700000|2024-01-02 13:55:00|3906.53|3906.53|3910.29|3910.29|3911.79|3911.79|3905.3|3905.3|0
1704204000000|2024-01-02 14:00:00|3909.06|3909.06|3909.06|3909.06|3910.29|3910.29|3907.84|3907.84|0
1704204300000|2024-01-02 14:05:00|3909.16|3909.16|3909.44|3909.44|3909.44|3909.44|3907.94|3907.94|0
1704204600000|2024-01-02 14:10:00|3913.11|3913.11|3917.53|3917.53|3917.53|3917.53|3912.84|3912.84|0
1704204900000|2024-01-02 14:15:00|3917.69|3917.69|3923.18|3923.18|3923.18|3923.18|3917.57|3917.57|0
1704205200000|2024-01-02 14:20:00|3923.37|3923.37|3923.94|3923.94|3923.94|3923.94|3923.37|3923.37|0
1704205500000|2024-01-02 14:25:00|3922.71|3922.71|3919.04|3919.04|3925.25|3925.25|3918.86|3918.86|0
1704205800000|2024-01-02 14:30:00|3917.82|3917.82|3907.66|3907.66|3920.27|3920.27|3907.66|3907.66|0
1704206100000|2024-01-02 14:35:00|3907.75|3907.75|3905.42|3905.42|3912.47|3912.47|3905.42|3905.42|0
1704206400000|2024-01-02 14:40:00|3904.2|3904.2|3913.13|3913.13|3913.13|3913.13|3900.53|3900.53|0
1704206700000|2024-01-02 14:45:00|3913.22|3913.22|3908.65|3908.65|3914.95|3914.95|3908.65|3908.65|0
1704207000000|2024-01-02 14:50:00|3908.94|3908.94|3902.73|3902.73|3912.6|3912.6|3902.73|3902.73|0
1704207300000|2024-01-02 14:55:00|3902.92|3902.92|3907.12|3907.12|3907.12|3907.12|3902.92|3902.92|0
1704207600000|2024-01-02 15:00:00|3908.35|3908.35|3909.39|3909.39|3914.28|3914.28|3907.12|3907.12|0
1704207900000|2024-01-02 15:05:00|3910.61|3910.61|3907.98|3907.98|3910.71|3910.71|3905.63|3905.63|0
1704208200000|2024-01-02 15:10:00|3906.76|3906.76|3908.17|3908.17|3909.48|3909.48|3906.76|3906.76|0
1704208500000|2024-01-02 15:15:00|3906.95|3906.95|3900.75|3900.75|3906.95|3906.95|3899.8|3899.8|0
1704208800000|2024-01-02 15:20:00|3901.97|3901.97|3901.78|3901.78|3903.29|3903.29|3901.78|3901.78|0
1704209100000|2024-01-02 15:25:00|3904.22|3904.22|3899.09|3899.09|3904.22|3904.22|3895.05|3895.05|0
1704209400000|2024-01-02 15:30:00|3899|3899|3899.28|3899.28|3900.5|3900.5|3896.55|3896.55|0
1704209700000|2024-01-02 15:35:00|3899.09|3899.09|3891.57|3891.57|3899.09|3899.09|3891.57|3891.57|0
1704210000000|2024-01-02 15:40:00|3894.02|3894.02|3896.15|3896.15|3898.5|3898.5|3894.02|3894.02|0
1704210300000|2024-01-02 15:45:00|3896.06|3896.06|3902.76|3902.76|3906.71|3906.71|3896.06|3896.06|0
1704210600000|2024-01-02 15:50:00|3902.67|3902.67|3899.19|3899.19|3905.11|3905.11|3899.19|3899.19|0
1704210900000|2024-01-02 15:55:00|3897.97|3897.97|3897.68|3897.68|3900.13|3900.13|3896.65|3896.65|0
1704211200000|2024-01-02 16:00:00|3896.46|3896.46|3893.92|3893.92|3897.68|3897.68|3893.83|3893.83|0
1704211500000|2024-01-02 16:05:00|3892.7|3892.7|3895.67|3895.67|3895.67|3895.67|3892.61|3892.61|0
1704211800000|2024-01-02 16:10:00|3896.89|3896.89|3894.76|3894.76|3901.41|3901.41|3893.54|3893.54|0
1704212100000|2024-01-02 16:15:00|3894.86|3894.86|3896.34|3896.34|3896.34|3896.34|3893.73|3893.73|0
1704212400000|2024-01-02 16:20:00|3896.5|3896.5|3893.95|3893.95|3896.6|3896.6|3892.82|3892.82|0
1704212700000|2024-01-02 16:25:00|3895.18|3895.18|3892.68|3892.68|3895.18|3895.18|3892.59|3892.59|0
1704269700000|2024-01-03 08:15:00|3888.11|3888.11|3899.01|3899.01|3902.68|3902.68|3888.11|3888.11|0
1704270000000|2024-01-03 08:20:00|3897.79|3897.79|3894.4|3894.4|3898.31|3898.31|3891.96|3891.96|0
1704270300000|2024-01-03 08:25:00|3898.07|3898.07|3887.54|3887.54|3900.51|3900.51|3885.85|3885.85|0
1704270600000|2024-01-03 08:30:00|3889.98|3889.98|3895.15|3895.15|3898.82|3898.82|3889.98|3889.98|0
1704270900000|2024-01-03 08:35:00|3896.37|3896.37|3895.62|3895.62|3897.59|3897.59|3895.15|3895.15|0
1704271200000|2024-01-03 08:40:00|3895.81|3895.81|3891.11|3891.11|3896.37|3896.37|3891.11|3891.11|0
1704271500000|2024-01-03 08:45:00|3891.2|3891.2|3881.32|3881.32|3891.38|3891.38|3881.32|3881.32|0
1704271800000|2024-01-03 08:50:00|3881.51|3881.51|3882.36|3882.36|3883.58|3883.58|3878.69|3878.69|0
1704272100000|2024-01-03 08:55:00|3879.91|3879.91|3882.2|3882.2|3882.2|3882.2|3874.84|3874.84|0
1704272400000|2024-01-03 09:00:00|3883.42|3883.42|3878.72|3878.72|3884.64|3884.64|3878.72|3878.72|0
1704272700000|2024-01-03 09:05:00|3878.81|3878.81|3869.32|3869.32|3878.81|3878.81|3869.16|3869.16|0
1704273000000|2024-01-03 09:10:00|3868.09|3868.09|3872.61|3872.61|3877.78|3877.78|3868.09|3868.09|0
1704273300000|2024-01-03 09:15:00|3873.83|3873.83|3871.29|3871.29|3873.83|3873.83|3871.1|3871.1|0
1704273600000|2024-01-03 09:20:00|3870.91|3870.91|3861.39|3861.39|3873.36|3873.36|3861.3|3861.3|0
1704273900000|2024-01-03 09:25:00|3862.61|3862.61|3861.2|3861.2|3863.84|3863.84|3859.6|3859.6|0
1704274200000|2024-01-03 09:30:00|3862.42|3862.42|3858.75|3858.75|3862.42|3862.42|3856.31|3856.31|0
1704274500000|2024-01-03 09:35:00|3858|3858|3856.77|3856.77|3858.19|3858.19|3856.59|3856.59|0
1704274800000|2024-01-03 09:40:00|3855.55|3855.55|3853.54|3853.54|3855.55|3855.55|3852.32|3852.32|0
1704275100000|2024-01-03 09:45:00|3853.17|3853.17|3852.2|3852.2|3854.39|3854.39|3848.37|3848.37|0
1704275400000|2024-01-03 09:50:00|3852.04|3852.04|3844.42|3844.42|3852.04|3852.04|3844.42|3844.42|0
1704275700000|2024-01-03 09:55:00|3846.86|3846.86|3843.08|3843.08|3847.34|3847.34|3842.89|3842.89|0
1704276000000|2024-01-03 10:00:00|3842.99|3842.99|3840.16|3840.16|3843.08|3843.08|3839.13|3839.13|0
1704276300000|2024-01-03 10:05:00|3841.39|3841.39|3841.1|3841.1|3843.45|3843.45|3839.88|3839.88|0
1704276600000|2024-01-03 10:10:00|3839.88|3839.88|3843.64|3843.64|3846.09|3846.09|3839.88|3839.88|0
1704276900000|2024-01-03 10:15:00|3843.83|3843.83|3843.55|3843.55|3843.83|3843.83|3841.11|3841.11|0
1704277200000|2024-01-03 10:20:00|3843.74|3843.74|3839.79|3839.79|3844.68|3844.68|3839.79|3839.79|0
1704277500000|2024-01-03 10:25:00|3839.51|3839.51|3840.73|3840.73|3842.14|3842.14|3839.51|3839.51|0
1704277800000|2024-01-03 10:30:00|3839.51|3839.51|3852.02|3852.02|3852.12|3852.12|3839.51|3839.51|0
1704278100000|2024-01-03 10:35:00|3852.18|3852.18|3847.86|3847.86|3852.75|3852.75|3846.64|3846.64|0
1704278400000|2024-01-03 10:40:00|3849.08|3849.08|3853.5|3853.5|3854.72|3854.72|3849.08|3849.08|0
1704278700000|2024-01-03 10:45:00|3853.68|3853.68|3852.09|3852.09|3854.53|3854.53|3852.09|3852.09|0
1704279000000|2024-01-03 10:50:00|3850.87|3850.87|3850.39|3850.39|3852.09|3852.09|3850.2|3850.2|0
1704279300000|2024-01-03 10:55:00|3849.17|3849.17|3849.65|3849.65|3849.84|3849.84|3847.95|3847.95|0
1704279600000|2024-01-03 11:00:00|3848.43|3848.43|3846.92|3846.92|3850.97|3850.97|3846.92|3846.92|0
1704279900000|2024-01-03 11:05:00|3845.7|3845.7|3850.44|3850.44|3850.53|3850.53|3845.17|3845.17|0
1704280200000|2024-01-03 11:10:00|3850.12|3850.12|3849.55|3849.55|3850.12|3850.12|3846.92|3846.92|0
1704280500000|2024-01-03 11:15:00|3848.33|3848.33|3842.71|3842.71|3849.55|3849.55|3842.71|3842.71|0
1704280800000|2024-01-03 11:20:00|3842.42|3842.42|3842.1|3842.1|3844.55|3844.55|3839.66|3839.66|0
1704281100000|2024-01-03 11:25:00|3840.88|3840.88|3838.24|3838.24|3842.18|3842.18|3838.24|3838.24|0
1704281400000|2024-01-03 11:30:00|3838.4|3838.4|3837.18|3837.18|3839.62|3839.62|3834.73|3834.73|0
1704281700000|2024-01-03 11:35:00|3835.95|3835.95|3835.29|3835.29|3838.4|3838.4|3834.07|3834.07|0
1704282000000|2024-01-03 11:40:00|3835.2|3835.2|3831.27|3831.27|3835.2|3835.2|3830.04|3830.04|0
1704282300000|2024-01-03 11:45:00|3831.17|3831.17|3840.48|3840.48|3841.7|3841.7|3831.17|3831.17|0
1704282600000|2024-01-03 11:50:00|3840.67|3840.67|3843.48|3843.48|3843.58|3843.58|3840.67|3840.67|0
1704282900000|2024-01-03 11:55:00|3844.7|3844.7|3847.22|3847.22|3847.24|3847.24|3841.8|3841.8|0
1704283200000|2024-01-03 12:00:00|3847.32|3847.32|3852.28|3852.28|3853.51|3853.51|3847.32|3847.32|0
1704283500000|2024-01-03 12:05:00|3851.06|3851.06|3848.15|3848.15|3852.28|3852.28|3844.48|3844.48|0
1704283800000|2024-01-03 12:10:00|3846.92|3846.92|3850.59|3850.59|3853.03|3853.03|3846.92|3846.92|0
1704284100000|2024-01-03 12:15:00|3849.37|3849.37|3849.11|3849.11|3850.62|3850.62|3849.11|3849.11|0
1704284400000|2024-01-03 12:20:00|3847.89|3847.89|3847.86|3847.86|3850.34|3850.34|3847.7|3847.7|0
1704284700000|2024-01-03 12:25:00|3845.42|3845.42|3837.51|3837.51|3845.42|3845.42|3837.51|3837.51|0
1704285000000|2024-01-03 12:30:00|3837.42|3837.42|3837.51|3837.51|3843.62|3843.62|3836.2|3836.2|0
1704285300000|2024-01-03 12:35:00|3837.42|3837.42|3840.3|3840.3|3840.3|3840.3|3836.48|3836.48|0
1704285600000|2024-01-03 12:40:00|3841.53|3841.53|3847.47|3847.47|3847.82|3847.82|3841.53|3841.53|0
1704285900000|2024-01-03 12:45:00|3846.25|3846.25|3852.55|3852.55|3852.74|3852.74|3846.25|3846.25|0
1704286200000|2024-01-03 12:50:00|3853.77|3853.77|3857.87|3857.87|3860.14|3860.14|3853.77|3853.77|0
1704286500000|2024-01-03 12:55:00|3856.65|3856.65|3855.71|3855.71|3856.74|3856.74|3852.98|3852.98|0
1704286800000|2024-01-03 13:00:00|3854.48|3854.48|3856.93|3856.93|3856.93|3856.93|3854.48|3854.48|0
1704287100000|2024-01-03 13:05:00|3855.71|3855.71|3858.18|3858.18|3858.34|3858.34|3855.71|3855.71|0
1704287400000|2024-01-03 13:10:00|3860.62|3860.62|3859.4|3859.4|3860.62|3860.62|3859.4|3859.4|0
1704287700000|2024-01-03 13:15:00|3860.62|3860.62|3862.63|3862.63|3863.85|3863.85|3860.24|3860.24|0
1704288000000|2024-01-03 13:20:00|3862.79|3862.79|3861.66|3861.66|3864.01|3864.01|3861.57|3861.57|0
1704288300000|2024-01-03 13:25:00|3862.88|3862.88|3864.2|3864.2|3865.42|3865.42|3862.88|3862.88|0
1704288600000|2024-01-03 13:30:00|3865.42|3865.42|3860.34|3860.34|3866.83|3866.83|3860.34|3860.34|0
1704288900000|2024-01-03 13:35:00|3861.57|3861.57|3855.55|3855.55|3861.76|3861.76|3855.55|3855.55|0
1704289200000|2024-01-03 13:40:00|3854.33|3854.33|3854.24|3854.24|3856.77|3856.77|3853.96|3853.96|0
1704289500000|2024-01-03 13:45:00|3853.02|3853.02|3850.89|3850.89|3854.56|3854.56|3849.67|3849.67|0
1704289800000|2024-01-03 13:50:00|3850.61|3850.61|3853.05|3853.05|3856.72|3856.72|3850.61|3850.61|0
1704290100000|2024-01-03 13:55:00|3854.27|3854.27|3851.91|3851.91|3854.45|3854.45|3850.69|3850.69|0
1704290400000|2024-01-03 14:00:00|3851.82|3851.82|3849.68|3849.68|3851.91|3851.91|3848.46|3848.46|0
1704290700000|2024-01-03 14:05:00|3850.91|3850.91|3853.16|3853.16|3853.16|3853.16|3848.46|3848.46|0
1704291000000|2024-01-03 14:10:00|3853.07|3853.07|3847.42|3847.42|3853.53|3853.53|3847.42|3847.42|0
1704291300000|2024-01-03 14:15:00|3847.05|3847.05|3852.22|3852.22|3852.22|3852.22|3847.05|3847.05|0
1704291600000|2024-01-03 14:20:00|3851|3851|3851.54|3851.54|3852.76|3852.76|3848.84|3848.84|0
1704291900000|2024-01-03 14:25:00|3850.31|3850.31|3849.72|3849.72|3851.54|3851.54|3849.37|3849.37|0
1704292200000|2024-01-03 14:30:00|3850.94|3850.94|3853.38|3853.38|3859.96|3859.96|3850.85|3850.85|0
1704292500000|2024-01-03 14:35:00|3854.6|3854.6|3858.08|3858.08|3858.08|3858.08|3854.22|3854.22|0
1704292800000|2024-01-03 14:40:00|3857.98|3857.98|3860.05|3860.05|3864.38|3864.38|3857.98|3857.98|0
1704293100000|2024-01-03 14:45:00|3858.83|3858.83|3856.3|3856.3|3858.83|3858.83|3854.89|3854.89|0
1704293400000|2024-01-03 14:50:00|3855.07|3855.07|3856.12|3856.12|3863.97|3863.97|3855.07|3855.07|0
1704293700000|2024-01-03 14:55:00|3856.29|3856.29|3853.47|3853.47|3856.29|3856.29|3848.68|3848.68|0
1704294000000|2024-01-03 15:00:00|3851.03|3851.03|3849.78|3849.78|3856.94|3856.94|3846.5|3846.5|0
1704294300000|2024-01-03 15:05:00|3851|3851|3853.89|3853.89|3856.99|3856.99|3851|3851|0
1704294600000|2024-01-03 15:10:00|3855.39|3855.39|3851.72|3851.72|3855.67|3855.67|3849.28|3849.28|0
1704294900000|2024-01-03 15:15:00|3849.28|3849.28|3852.76|3852.76|3853.04|3853.04|3849.28|3849.28|0
1704295200000|2024-01-03 15:20:00|3851.53|3851.53|3853.47|3853.47|3853.47|3853.47|3849.72|3849.72|0
1704295500000|2024-01-03 15:25:00|3854.69|3854.69|3856.76|3856.76|3858.92|3858.92|3854.69|3854.69|0
1704295800000|2024-01-03 15:30:00|3857.04|3857.04|3858.74|3858.74|3861.28|3861.28|3857.04|3857.04|0
1704296100000|2024-01-03 15:35:00|3858.64|3858.64|3853.76|3853.76|3859.02|3859.02|3853.76|3853.76|0
1704296400000|2024-01-03 15:40:00|3856.2|3856.2|3857.05|3857.05|3857.05|3857.05|3853.57|3853.57|0
1704296700000|2024-01-03 15:45:00|3855.83|3855.83|3852.91|3852.91|3857.89|3857.89|3852.91|3852.91|0
1704297000000|2024-01-03 15:50:00|3851.69|3851.69|3854.81|3854.81|3857.41|3857.41|3851.69|3851.69|0
1704297300000|2024-01-03 15:55:00|3853.59|3853.59|3858.06|3858.06|3859.44|3859.44|3853.4|3853.4|0
1704297600000|2024-01-03 16:00:00|3858.34|3858.34|3855.55|3855.55|3861.92|3861.92|3854.33|3854.33|0
1704297900000|2024-01-03 16:05:00|3855.71|3855.71|3856.06|3856.06|3857.28|3857.28|3854.33|3854.33|0
1704298200000|2024-01-03 16:10:00|3857.28|3857.28|3855.3|3855.3|3858.5|3858.5|3854.07|3854.07|0
1704298500000|2024-01-03 16:15:00|3855.12|3855.12|3851.35|3851.35|3857.17|3857.17|3851.35|3851.35|0
1704298800000|2024-01-03 16:20:00|3852.58|3852.58|3859.29|3859.29|3859.29|3859.29|3852.2|3852.2|0
1704299100000|2024-01-03 16:25:00|3859.76|3859.76|3858.92|3858.92|3859.95|3859.95|3856.1|3856.1|0
1704356100000|2024-01-04 08:15:00|3885.23|3885.23|3883.85|3883.85|3886.46|3886.46|3881.41|3881.41|0
1704356400000|2024-01-04 08:20:00|3882.63|3882.63|3884.64|3884.64|3885.02|3885.02|3882.25|3882.25|0
1704356700000|2024-01-04 08:25:00|3885.86|3885.86|3884.46|3884.46|3892.08|3892.08|3884.46|3884.46|0
1704357000000|2024-01-04 08:30:00|3883.9|3883.9|3890.65|3890.65|3890.65|3890.65|3880.13|3880.13|0
1704357300000|2024-01-04 08:35:00|3889.43|3889.43|3885.11|3885.11|3889.43|3889.43|3878.52|3878.52|0
1704357600000|2024-01-04 08:40:00|3886.33|3886.33|3891.69|3891.69|3892.91|3892.91|3886.33|3886.33|0
1704357900000|2024-01-04 08:45:00|3889.24|3889.24|3885.11|3885.11|3889.24|3889.24|3883.13|3883.13|0
1704358200000|2024-01-04 08:50:00|3883.88|3883.88|3880|3880|3883.88|3883.88|3878.78|3878.78|0
1704358500000|2024-01-04 08:55:00|3878.78|3878.78|3875.22|3875.22|3878.78|3878.78|3875.03|3875.03|0
1704358800000|2024-01-04 09:00:00|3873.99|3873.99|3867.71|3867.71|3873.99|3873.99|3867.71|3867.71|0
1704359100000|2024-01-04 09:05:00|3866.49|3866.49|3869.94|3869.94|3869.94|3869.94|3865.08|3865.08|0
1704359400000|2024-01-04 09:10:00|3868.72|3868.72|3869.66|3869.66|3870.89|3870.89|3868.44|3868.44|0
1704359700000|2024-01-04 09:15:00|3872.11|3872.11|3876.06|3876.06|3876.06|3876.06|3872.01|3872.01|0
1704360000000|2024-01-04 09:20:00|3874.83|3874.83|3876.06|3876.06|3876.06|3876.06|3873.61|3873.61|0
1704360300000|2024-01-04 09:25:00|3874.83|3874.83|3879.22|3879.22|3879.22|3879.22|3874.06|3874.06|0
1704360600000|2024-01-04 09:30:00|3878|3878|3871.7|3871.7|3878|3878|3871.61|3871.61|0
1704360900000|2024-01-04 09:35:00|3871.89|3871.89|3871.11|3871.11|3873.56|3873.56|3870.76|3870.76|0
1704361200000|2024-01-04 09:40:00|3872.33|3872.33|3870.27|3870.27|3872.33|3872.33|3869.99|3869.99|0
1704361500000|2024-01-04 09:45:00|3869.05|3869.05|3867.73|3867.73|3869.05|3869.05|3867.54|3867.54|0
1704361800000|2024-01-04 09:50:00|3871.39|3871.39|3873.15|3873.15|3873.15|3873.15|3871.39|3871.39|0
1704362100000|2024-01-04 09:55:00|3874.37|3874.37|3873.25|3873.25|3874.37|3874.37|3872.02|3872.02|0
1704362400000|2024-01-04 10:00:00|3872.02|3872.02|3867.9|3867.9|3872.02|3872.02|3867.9|3867.9|0
1704362700000|2024-01-04 10:05:00|3866.68|3866.68|3864.23|3864.23|3866.68|3866.68|3862.92|3862.92|0
1704363000000|2024-01-04 10:10:00|3864.14|3864.14|3865.83|3865.83|3865.83|3865.83|3864.14|3864.14|0
1704363300000|2024-01-04 10:15:00|3864.61|3864.61|3868.59|3868.59|3868.59|3868.59|3864.61|3864.61|0
1704363600000|2024-01-04 10:20:00|3868.5|3868.5|3870.95|3870.95|3870.95|3870.95|3868.5|3868.5|0
1704363900000|2024-01-04 10:25:00|3868.5|3868.5|3868.5|3868.5|3868.5|3868.5|3868.5|3868.5|0
1704364200000|2024-01-04 10:30:00|3867.28|3867.28|3865.87|3865.87|3867.28|3867.28|3864.65|3864.65|0
1704364500000|2024-01-04 10:35:00|3865.71|3865.71|3864.74|3864.74|3865.97|3865.97|3864.74|3864.74|0
1704364800000|2024-01-04 10:40:00|3863.52|3863.52|3863.52|3863.52|3863.71|3863.71|3861.08|3861.08|0
1704365100000|2024-01-04 10:45:00|3863.71|3863.71|3861.55|3861.55|3864.84|3864.84|3859.11|3859.11|0
1704365400000|2024-01-04 10:50:00|3861.74|3861.74|3866.72|3866.72|3866.72|3866.72|3861.64|3861.64|0
1704365700000|2024-01-04 10:55:00|3866.2|3866.2|3868.74|3868.74|3868.74|3868.74|3866.01|3866.01|0
1704366000000|2024-01-04 11:00:00|3867.51|3867.51|3866.1|3866.1|3867.51|3867.51|3866.1|3866.1|0
1704366300000|2024-01-04 11:05:00|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|0
1704366600000|2024-01-04 11:10:00|3862.53|3862.53|3861.68|3861.68|3864.41|3864.41|3859.99|3859.99|0
1704366900000|2024-01-04 11:15:00|3866.57|3866.57|3863.93|3863.93|3866.57|3866.57|3863.93|3863.93|0
1704367200000|2024-01-04 11:20:00|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|0
1704367500000|2024-01-04 11:25:00|3862.99|3862.99|3862.09|3862.09|3863.41|3863.41|3860.96|3860.96|0
1704367800000|2024-01-04 11:30:00|3862.19|3862.19|3860.12|3860.12|3862.19|3862.19|3858.36|3858.36|0
1704368100000|2024-01-04 11:35:00|3857.67|3857.67|3856.36|3856.36|3857.67|3857.67|3856.36|3856.36|0
1704368400000|2024-01-04 11:40:00|3852.69|3852.69|3857.2|3857.2|3857.2|3857.2|3852.31|3852.31|0
1704368700000|2024-01-04 11:45:00|3857.39|3857.39|3857.48|3857.48|3857.48|3857.48|3856.26|3856.26|0
1704369000000|2024-01-04 11:50:00|3859.93|3859.93|3857.2|3857.2|3859.93|3859.93|3857.11|3857.11|0
1704369300000|2024-01-04 11:55:00|3853.54|3853.54|3851.09|3851.09|3855.98|3855.98|3851.09|3851.09|0
1704369600000|2024-01-04 12:00:00|3849.87|3849.87|3837.19|3837.19|3849.87|3849.87|3837.19|3837.19|0
1704369900000|2024-01-04 12:05:00|3837.89|3837.89|3834.5|3834.5|3837.89|3837.89|3830.83|3830.83|0
1704370200000|2024-01-04 12:10:00|3835.72|3835.72|3830.9|3830.9|3835.88|3835.88|3829.68|3829.68|0
1704370500000|2024-01-04 12:15:00|3830.99|3830.99|3833.34|3833.34|3833.34|3833.34|3828.45|3828.45|0
1704370800000|2024-01-04 12:20:00|3830.89|3830.89|3836.82|3836.82|3836.82|3836.82|3830.89|3830.89|0
1704371100000|2024-01-04 12:25:00|3837.17|3837.17|3843.66|3843.66|3843.66|3843.66|3837.17|3837.17|0
1704371400000|2024-01-04 12:30:00|3843.94|3843.94|3852.68|3852.68|3855.13|3855.13|3843.94|3843.94|0
1704371700000|2024-01-04 12:35:00|3855.13|3855.13|3851.65|3851.65|3855.31|3855.31|3850.42|3850.42|0
1704372000000|2024-01-04 12:40:00|3850.42|3850.42|3852.09|3852.09|3852.09|3852.09|3850.42|3850.42|0
1704372300000|2024-01-04 12:45:00|3852.18|3852.18|3852.28|3852.28|3854.63|3854.63|3852.18|3852.18|0
1704372600000|2024-01-04 12:50:00|3852.18|3852.18|3850.96|3850.96|3852.18|3852.18|3847.3|3847.3|0
1704372900000|2024-01-04 12:55:00|3850.87|3850.87|3851.81|3851.81|3851.81|3851.81|3850.59|3850.59|0
1704373200000|2024-01-04 13:00:00|3851.98|3851.98|3850.75|3850.75|3852.16|3852.16|3850.75|3850.75|0
1704373500000|2024-01-04 13:05:00|3853.2|3853.2|3850.75|3850.75|3853.38|3853.38|3850.75|3850.75|0
1704373800000|2024-01-04 13:10:00|3850.66|3850.66|3852.35|3852.35|3852.35|3852.35|3850.66|3850.66|0
1704374100000|2024-01-04 13:15:00|3852.52|3852.52|3853.16|3853.16|3853.16|3853.16|3852.52|3852.52|0
1704374400000|2024-01-04 13:20:00|3852.78|3852.78|3855.13|3855.13|3855.13|3855.13|3852.69|3852.69|0
1704374700000|2024-01-04 13:25:00|3855.22|3855.22|3852.99|3852.99|3855.41|3855.41|3852.81|3852.81|0
1704375000000|2024-01-04 13:30:00|3852.81|3852.81|3855.35|3855.35|3855.35|3855.35|3851.52|3851.52|0
1704375300000|2024-01-04 13:35:00|3854.12|3854.12|3852.91|3852.91|3855.35|3855.35|3852.91|3852.91|0
1704375600000|2024-01-04 13:40:00|3851.68|3851.68|3846.8|3846.8|3851.68|3851.68|3846.8|3846.8|0
1704375900000|2024-01-04 13:45:00|3847.08|3847.08|3846.89|3846.89|3848.21|3848.21|3846.89|3846.89|0
1704376200000|2024-01-04 13:50:00|3846.61|3846.61|3848.18|3848.18|3848.18|3848.18|3846.61|3846.61|0
1704376500000|2024-01-04 13:55:00|3846.96|3846.96|3844.42|3844.42|3849.4|3849.4|3844.42|3844.42|0
1704376800000|2024-01-04 14:00:00|3845.64|3845.64|3848.08|3848.08|3848.08|3848.08|3845.64|3845.64|0
1704377100000|2024-01-04 14:05:00|3848.27|3848.27|3848.75|3848.75|3849.97|3849.97|3845.83|3845.83|0
1704377400000|2024-01-04 14:10:00|3851.19|3851.19|3853.72|3853.72|3853.82|3853.82|3851.19|3851.19|0
1704377700000|2024-01-04 14:15:00|3854.95|3854.95|3857.64|3857.64|3857.64|3857.64|3854.95|3854.95|0
1704378000000|2024-01-04 14:20:00|3856.42|3856.42|3853.98|3853.98|3856.42|3856.42|3853.98|3853.98|0
1704378300000|2024-01-04 14:25:00|3852.76|3852.76|3848.74|3848.74|3852.76|3852.76|3848.37|3848.37|0
1704378600000|2024-01-04 14:30:00|3851.19|3851.19|3853.26|3853.26|3856.08|3856.08|3847.43|3847.43|0
1704378900000|2024-01-04 14:35:00|3853.07|3853.07|3840.58|3840.58|3853.07|3853.07|3840.58|3840.58|0
1704379200000|2024-01-04 14:40:00|3840.4|3840.4|3849.91|3849.91|3849.91|3849.91|3840.13|3840.13|0
1704379500000|2024-01-04 14:45:00|3850|3850|3839.86|3839.86|3850|3850|3839.58|3839.58|0
1704379800000|2024-01-04 14:50:00|3843.52|3843.52|3843.43|3843.43|3845.96|3845.96|3841.08|3841.08|0
1704380100000|2024-01-04 14:55:00|3844.65|3844.65|3842.29|3842.29|3847.38|3847.38|3841.16|3841.16|0
1704380400000|2024-01-04 15:00:00|3842.45|3842.45|3846.31|3846.31|3846.31|3846.31|3840.01|3840.01|0
1704380700000|2024-01-04 15:05:00|3847.53|3847.53|3848.83|3848.83|3848.93|3848.93|3844.9|3844.9|0
1704381000000|2024-01-04 15:10:00|3848.74|3848.74|3845.53|3845.53|3848.74|3848.74|3844.13|3844.13|0
1704381300000|2024-01-04 15:15:00|3847.98|3847.98|3852.11|3852.11|3853.15|3853.15|3847.98|3847.98|0
1704381600000|2024-01-04 15:20:00|3850.89|3850.89|3850.26|3850.26|3852.11|3852.11|3848.45|3848.45|0
1704381900000|2024-01-04 15:25:00|3851.48|3851.48|3854.43|3854.43|3854.43|3854.43|3851.38|3851.38|0
1704382200000|2024-01-04 15:30:00|3855.65|3855.65|3858|3858|3859.41|3859.41|3855.65|3855.65|0
1704382500000|2024-01-04 15:35:00|3857.84|3857.84|3858.41|3858.41|3859.64|3859.64|3856.72|3856.72|0
1704382800000|2024-01-04 15:40:00|3858.6|3858.6|3859.63|3859.63|3860.86|3860.86|3857.19|3857.19|0
1704383100000|2024-01-04 15:45:00|3858.41|3858.41|3858.5|3858.5|3858.5|3858.5|3854.46|3854.46|0
1704383400000|2024-01-04 15:50:00|3857.28|3857.28|3859.44|3859.44|3859.44|3859.44|3855.58|3855.58|0
1704383700000|2024-01-04 15:55:00|3859.63|3859.63|3853.52|3853.52|3859.63|3859.63|3853.52|3853.52|0
1704384000000|2024-01-04 16:00:00|3854.74|3854.74|3857.03|3857.03|3857.12|3857.12|3852.23|3852.23|0
1704384300000|2024-01-04 16:05:00|3855.8|3855.8|3855.62|3855.62|3858.16|3858.16|3855.62|3855.62|0
1704384600000|2024-01-04 16:10:00|3855.71|3855.71|3862.45|3862.45|3862.45|3862.45|3855.71|3855.71|0
1704384900000|2024-01-04 16:15:00|3862.54|3862.54|3861.73|3861.73|3865.58|3865.58|3860.02|3860.02|0
1704385200000|2024-01-04 16:20:00|3860.5|3860.5|3859.98|3859.98|3860.5|3860.5|3857.8|3857.8|0
1704385500000|2024-01-04 16:25:00|3858.76|3858.76|3864.94|3864.94|3865.29|3865.29|3858.66|3858.66|0
1704442500000|2024-01-05 08:15:00|3812.85|3812.85|3804.49|3804.49|3814.08|3814.08|3804.49|3804.49|0
1704442800000|2024-01-05 08:20:00|3806.24|3806.24|3795.35|3795.35|3809.95|3809.95|3794.13|3794.13|0
1704443100000|2024-01-05 08:25:00|3797.8|3797.8|3791|3791|3800.24|3800.24|3790.47|3790.47|0
1704443400000|2024-01-05 08:30:00|3792.4|3792.4|3797.56|3797.56|3797.56|3797.56|3784.41|3784.41|0
1704443700000|2024-01-05 08:35:00|3800|3800|3789.49|3789.49|3800.66|3800.66|3789.49|3789.49|0
1704444000000|2024-01-05 08:40:00|3790.71|3790.71|3792.98|3792.98|3798.04|3798.04|3790.71|3790.71|0
1704444300000|2024-01-05 08:45:00|3788.09|3788.09|3784.33|3784.33|3790.53|3790.53|3783.11|3783.11|0
1704444600000|2024-01-05 08:50:00|3784.52|3784.52|3775.16|3775.16|3791.85|3791.85|3775.16|3775.16|0
1704444900000|2024-01-05 08:55:00|3776.38|3776.38|3775.16|3775.16|3778.83|3778.83|3775.16|3775.16|0
1704445200000|2024-01-05 09:00:00|3775.26|3775.26|3768.94|3768.94|3776.46|3776.46|3768.94|3768.94|0
1704445500000|2024-01-05 09:05:00|3765.28|3765.28|3753.27|3753.27|3765.28|3765.28|3751.11|3751.11|0
1704445800000|2024-01-05 09:10:00|3753.18|3753.18|3754.12|3754.12|3758.06|3758.06|3749.51|3749.51|0
1704446100000|2024-01-05 09:15:00|3752.9|3752.9|3768.13|3768.13|3768.13|3768.13|3751.58|3751.58|0
1704446400000|2024-01-05 09:20:00|3768.22|3768.22|3763.21|3763.21|3774.33|3774.33|3762.93|3762.93|0
1704446700000|2024-01-05 09:25:00|3764.43|3764.43|3762.08|3762.08|3765.65|3765.65|3761.89|3761.89|0
1704447000000|2024-01-05 09:30:00|3763.3|3763.3|3760.39|3760.39|3763.3|3763.3|3758.04|3758.04|0
1704447300000|2024-01-05 09:35:00|3759.17|3759.17|3755.31|3755.31|3761.42|3761.42|3755.31|3755.31|0
1704447600000|2024-01-05 09:40:00|3754.09|3754.09|3749.37|3749.37|3754.09|3754.09|3748.63|3748.63|0
1704447900000|2024-01-05 09:45:00|3748.15|3748.15|3750.59|3750.59|3750.59|3750.59|3748.15|3748.15|0
1704448200000|2024-01-05 09:50:00|3749.37|3749.37|3745.1|3745.1|3750.24|3750.24|3741.34|3741.34|0
1704448500000|2024-01-05 09:55:00|3746.32|3746.32|3749.75|3749.75|3749.75|3749.75|3741.34|3741.34|0
1704448800000|2024-01-05 10:00:00|3750.97|3750.97|3752.1|3752.1|3752.1|3752.1|3747.12|3747.12|0
1704449100000|2024-01-05 10:05:00|3752.38|3752.38|3755.01|3755.01|3757.55|3757.55|3752.38|3752.38|0
1704449400000|2024-01-05 10:10:00|3754.31|3754.31|3756.25|3756.25|3756.94|3756.94|3754.31|3754.31|0
1704449700000|2024-01-05 10:15:00|3753.8|3753.8|3751.01|3751.01|3753.8|3753.8|3747.34|3747.34|0
1704450000000|2024-01-05 10:20:00|3750.91|3750.91|3751.95|3751.95|3751.95|3751.95|3750.73|3750.73|0
1704450300000|2024-01-05 10:25:00|3754.39|3754.39|3754.39|3754.39|3755.61|3755.61|3754.39|3754.39|0
1704450600000|2024-01-05 10:30:00|3754.3|3754.3|3751.06|3751.06|3754.3|3754.3|3750.44|3750.44|0
1704450900000|2024-01-05 10:35:00|3748.62|3748.62|3749.27|3749.27|3749.84|3749.84|3748.05|3748.05|0
1704451200000|2024-01-05 10:40:00|3751.72|3751.72|3752.56|3752.56|3754.16|3754.16|3751.72|3751.72|0
1704451500000|2024-01-05 10:45:00|3751.34|3751.34|3748.05|3748.05|3751.72|3751.72|3748.05|3748.05|0
1704451800000|2024-01-05 10:50:00|3746.83|3746.83|3755.95|3755.95|3755.95|3755.95|3745.61|3745.61|0
1704452100000|2024-01-05 10:55:00|3756.12|3756.12|3754.41|3754.41|3757.67|3757.67|3754.41|3754.41|0
1704452400000|2024-01-05 11:00:00|3751.96|3751.96|3753.77|3753.77|3754.12|3754.12|3751.68|3751.68|0
1704452700000|2024-01-05 11:05:00|3752.55|3752.55|3751.9|3751.9|3753.12|3753.12|3751.9|3751.9|0
1704453000000|2024-01-05 11:10:00|3750.67|3750.67|3753.21|3753.21|3753.21|3753.21|3750.67|3750.67|0
1704453300000|2024-01-05 11:15:00|3750.77|3750.77|3750.58|3750.58|3751.71|3751.71|3749.17|3749.17|0
1704453600000|2024-01-05 11:20:00|3750.75|3750.75|3747.09|3747.09|3750.75|3750.75|3746.99|3746.99|0
1704453900000|2024-01-05 11:25:00|3748.31|3748.31|3747.15|3747.15|3748.37|3748.37|3747.15|3747.15|0
1704454200000|2024-01-05 11:30:00|3747.06|3747.06|3746.87|3746.87|3747.06|3747.06|3745.74|3745.74|0
1704454500000|2024-01-05 11:35:00|3746.97|3746.97|3750.82|3750.82|3750.82|3750.82|3746.97|3746.97|0
1704454800000|2024-01-05 11:40:00|3750.91|3750.91|3748.9|3748.9|3750.91|3750.91|3748.72|3748.72|0
1704455100000|2024-01-05 11:45:00|3748.33|3748.33|3749.05|3749.05|3750.09|3750.09|3747.2|3747.2|0
1704455400000|2024-01-05 11:50:00|3749.58|3749.58|3750.48|3750.48|3750.57|3750.57|3748.88|3748.88|0
1704455700000|2024-01-05 11:55:00|3749.25|3749.25|3754.49|3754.49|3754.49|3754.49|3749.25|3749.25|0
1704456000000|2024-01-05 12:00:00|3754.31|3754.31|3755.72|3755.72|3755.72|3755.72|3753.08|3753.08|0
1704456600000|2024-01-05 12:10:00|3756.94|3756.94|3755.96|3755.96|3756.94|3756.94|3755.96|3755.96|0
1704456900000|2024-01-05 12:15:00|3757.18|3757.18|3762.35|3762.35|3762.35|3762.35|3757.18|3757.18|0
1704457200000|2024-01-05 12:20:00|3763.57|3763.57|3765.08|3765.08|3765.08|3765.08|3762.35|3762.35|0
1704457500000|2024-01-05 12:25:00|3765.45|3765.45|3764.04|3764.04|3765.45|3765.45|3762.82|3762.82|0
1704457800000|2024-01-05 12:30:00|3765.27|3765.27|3766.49|3766.49|3766.49|3766.49|3765.27|3765.27|0
1704458100000|2024-01-05 12:35:00|3767.71|3767.71|3768.93|3768.93|3768.93|3768.93|3767.71|3767.71|0
1704458400000|2024-01-05 12:40:00|3770.15|3770.15|3771.38|3771.38|3771.38|3771.38|3770.15|3770.15|0
1704458700000|2024-01-05 12:45:00|3771.47|3771.47|3771.56|3771.56|3771.56|3771.56|3771.47|3771.47|0
1704459000000|2024-01-05 12:50:00|3770.34|3770.34|3770.85|3770.85|3771.04|3771.04|3769.63|3769.63|0
1704459300000|2024-01-05 12:55:00|3770.94|3770.94|3768.32|3768.32|3770.94|3770.94|3768.32|3768.32|0
1704459600000|2024-01-05 13:00:00|3767.1|3767.1|3765.45|3765.45|3767.1|3767.1|3765.35|3765.35|0
1704459900000|2024-01-05 13:05:00|3765.54|3765.54|3766.76|3766.76|3766.76|3766.76|3765.54|3765.54|0
1704460200000|2024-01-05 13:10:00|3767.99|3767.99|3769.77|3769.77|3769.77|3769.77|3767.99|3767.99|0
1704460500000|2024-01-05 13:15:00|3769.86|3769.86|3775.88|3775.88|3775.88|3775.88|3769.86|3769.86|0
1704460800000|2024-01-05 13:20:00|3776.04|3776.04|3776.88|3776.88|3778.8|3778.8|3775.14|3775.14|0
1704461100000|2024-01-05 13:25:00|3775.66|3775.66|3775.94|3775.94|3777.07|3777.07|3774.63|3774.63|0
1704461400000|2024-01-05 13:30:00|3773.31|3773.31|3759.91|3759.91|3773.31|3773.31|3756.06|3756.06|0
1704461700000|2024-01-05 13:35:00|3758.69|3758.69|3758.51|3758.51|3758.87|3758.87|3754.74|3754.74|0
1704462000000|2024-01-05 13:40:00|3759.73|3759.73|3768.75|3768.75|3768.75|3768.75|3759.73|3759.73|0
1704462300000|2024-01-05 13:45:00|3769.98|3769.98|3771.48|3771.48|3771.58|3771.58|3768.75|3768.75|0
1704462600000|2024-01-05 13:50:00|3771.57|3771.57|3775.8|3775.8|3775.9|3775.9|3771.39|3771.39|0
1704462900000|2024-01-05 13:55:00|3773.36|3773.36|3774.4|3774.4|3774.4|3774.4|3771.68|3771.68|0
1704463200000|2024-01-05 14:00:00|3774.59|3774.59|3779.32|3779.32|3779.32|3779.32|3773.37|3773.37|0
1704463500000|2024-01-05 14:05:00|3779.13|3779.13|3778.95|3778.95|3780.36|3780.36|3778.95|3778.95|0
1704463800000|2024-01-05 14:10:00|3778.76|3778.76|3771.08|3771.08|3778.76|3778.76|3771.08|3771.08|0
1704464100000|2024-01-05 14:15:00|3770.9|3770.9|3774.07|3774.07|3774.23|3774.23|3770.72|3770.72|0
1704464400000|2024-01-05 14:20:00|3773.88|3773.88|3774.01|3774.01|3776.04|3776.04|3773.6|3773.6|0
1704464700000|2024-01-05 14:25:00|3775.23|3775.23|3776.83|3776.83|3776.92|3776.92|3775.23|3775.23|0
1704465000000|2024-01-05 14:30:00|3778.05|3778.05|3782.29|3782.29|3782.29|3782.29|3775.7|3775.7|0
1704465300000|2024-01-05 14:35:00|3781.07|3781.07|3782.2|3782.2|3784.92|3784.92|3780.88|3780.88|0
1704465600000|2024-01-05 14:40:00|3782.38|3782.38|3785.39|3785.39|3787.83|3787.83|3782.1|3782.1|0
1704465900000|2024-01-05 14:45:00|3786.61|3786.61|3788.72|3788.72|3789.4|3789.4|3786.61|3786.61|0
1704466200000|2024-01-05 14:50:00|3789.94|3789.94|3792.92|3792.92|3794.99|3794.99|3789.94|3789.94|0
1704466500000|2024-01-05 14:55:00|3790.48|3790.48|3788.84|3788.84|3790.57|3790.57|3788.13|3788.13|0
1704466800000|2024-01-05 15:00:00|3789.02|3789.02|3802.98|3802.98|3802.98|3802.98|3788.41|3788.41|0
1704467100000|2024-01-05 15:05:00|3803.26|3803.26|3800.29|3800.29|3807.44|3807.44|3800.29|3800.29|0
1704467400000|2024-01-05 15:10:00|3799.07|3799.07|3801.59|3801.59|3803|3803|3799.07|3799.07|0
1704467700000|2024-01-05 15:15:00|3800.37|3800.37|3802.34|3802.34|3802.34|3802.34|3798.49|3798.49|0
1704468000000|2024-01-05 15:20:00|3802.25|3802.25|3799.9|3799.9|3802.25|3802.25|3798.39|3798.39|0
1704468300000|2024-01-05 15:25:00|3798.68|3798.68|3790.78|3790.78|3798.77|3798.77|3790.78|3790.78|0
1704468600000|2024-01-05 15:30:00|3792|3792|3791.16|3791.16|3793.7|3793.7|3789.84|3789.84|0
1704468900000|2024-01-05 15:35:00|3789.94|3789.94|3789.75|3789.75|3791.07|3791.07|3789.47|3789.47|0
1704469200000|2024-01-05 15:40:00|3790.28|3790.28|3791.53|3791.53|3792.82|3792.82|3787.83|3787.83|0
1704469500000|2024-01-05 15:45:00|3791.69|3791.69|3788.02|3788.02|3794.22|3794.22|3788.02|3788.02|0
1704469800000|2024-01-05 15:50:00|3787.93|3787.93|3788.57|3788.57|3793.46|3793.46|3786.61|3786.61|0
1704470100000|2024-01-05 15:55:00|3788.67|3788.67|3788.83|3788.83|3789.02|3789.02|3783.85|3783.85|0
1704470400000|2024-01-05 16:00:00|3787.61|3787.61|3784.76|3784.76|3791.06|3791.06|3784.76|3784.76|0
1704470700000|2024-01-05 16:05:00|3784.66|3784.66|3783.16|3783.16|3785.61|3785.61|3780.72|3780.72|0
1704471000000|2024-01-05 16:10:00|3784.39|3784.39|3785.02|3785.02|3785.2|3785.2|3783.16|3783.16|0
1704471300000|2024-01-05 16:15:00|3783.8|3783.8|3778.66|3778.66|3785.02|3785.02|3778.66|3778.66|0
1704471600000|2024-01-05 16:20:00|3778.56|3778.56|3773.58|3773.58|3779.69|3779.69|3773.58|3773.58|0
1704471900000|2024-01-05 16:25:00|3776.03|3776.03|3774.35|3774.35|3776.03|3776.03|3773.31|3773.31|0
1704701700000|2024-01-08 08:15:00|3724.89|3724.89|3729.22|3729.22|3729.31|3729.31|3723.11|3723.11|0
1704702000000|2024-01-08 08:20:00|3730.79|3730.79|3739.86|3739.86|3739.86|3739.86|3730.44|3730.44|0
1704702300000|2024-01-08 08:25:00|3741.08|3741.08|3751.77|3751.77|3752.61|3752.61|3741.08|3741.08|0
1704702600000|2024-01-08 08:30:00|3752.99|3752.99|3750.48|3750.48|3753.85|3753.85|3743.9|3743.9|0
1704702900000|2024-01-08 08:35:00|3748.03|3748.03|3752|3752|3754.45|3754.45|3746.65|3746.65|0
1704703200000|2024-01-08 08:40:00|3751.84|3751.84|3745.17|3745.17|3754.67|3754.67|3745.17|3745.17|0
1704703500000|2024-01-08 08:45:00|3743.95|3743.95|3740.37|3740.37|3743.95|3743.95|3738.96|3738.96|0
1704703800000|2024-01-08 08:50:00|3737.93|3737.93|3734.26|3734.26|3746.48|3746.48|3734.26|3734.26|0
1704704100000|2024-01-08 08:55:00|3734.09|3734.09|3734.22|3734.22|3734.6|3734.6|3732.16|3732.16|0
1704704400000|2024-01-08 09:00:00|3733|3733|3720.25|3720.25|3733.07|3733.07|3720.25|3720.25|0
1704704700000|2024-01-08 09:05:00|3719.03|3719.03|3728.99|3728.99|3728.99|3728.99|3719.03|3719.03|0
1704705000000|2024-01-08 09:10:00|3727.77|3727.77|3724.57|3724.57|3727.77|3727.77|3722.13|3722.13|0
1704705300000|2024-01-08 09:15:00|3723.35|3723.35|3710.28|3710.28|3725.32|3725.32|3710.28|3710.28|0
1704705600000|2024-01-08 09:20:00|3711.51|3711.51|3707.21|3707.21|3711.51|3711.51|3707.21|3707.21|0
1704705900000|2024-01-08 09:25:00|3707.82|3707.82|3704.75|3704.75|3708.43|3708.43|3704.75|3704.75|0
1704706200000|2024-01-08 09:30:00|3704.09|3704.09|3687.87|3687.87|3704.09|3704.09|3685.85|3685.85|0
1704706500000|2024-01-08 09:35:00|3688.48|3688.48|3697.15|3697.15|3698.37|3698.37|3688.48|3688.48|0
1704706800000|2024-01-08 09:40:00|3698.37|3698.37|3704.84|3704.84|3704.84|3704.84|3696.54|3696.54|0
1704707100000|2024-01-08 09:45:00|3705.22|3705.22|3710.51|3710.51|3712.96|3712.96|3705.22|3705.22|0
1704707400000|2024-01-08 09:50:00|3710.34|3710.34|3719.08|3719.08|3719.08|3719.08|3710.34|3710.34|0
1704707700000|2024-01-08 09:55:00|3719.36|3719.36|3722.18|3722.18|3723.4|3723.4|3716.92|3716.92|0
1704708000000|2024-01-08 10:00:00|3722.34|3722.34|3723.38|3723.38|3723.56|3723.56|3721.12|3721.12|0
1704708300000|2024-01-08 10:05:00|3723.66|3723.66|3726.85|3726.85|3726.85|3726.85|3723.66|3723.66|0
1704708600000|2024-01-08 10:10:00|3728.08|3728.08|3723.28|3723.28|3728.08|3728.08|3719.52|3719.52|0
1704708900000|2024-01-08 10:15:00|3723.19|3723.19|3730.59|3730.59|3730.77|3730.77|3723.19|3723.19|0
1704709200000|2024-01-08 10:20:00|3730.68|3730.68|3728.05|3728.05|3731.91|3731.91|3728.05|3728.05|0
1704709500000|2024-01-08 10:25:00|3726.83|3726.83|3726.73|3726.73|3726.83|3726.83|3726.73|3726.73|0
1704709800000|2024-01-08 10:30:00|3727.96|3727.96|3727.96|3727.96|3729.18|3729.18|3727.96|3727.96|0
1704710100000|2024-01-08 10:35:00|3729.18|3729.18|3727.96|3727.96|3729.18|3729.18|3727.86|3727.86|0
1704710400000|2024-01-08 10:40:00|3727.77|3727.77|3723.03|3723.03|3728.17|3728.17|3721.8|3721.8|0
1704710700000|2024-01-08 10:45:00|3722.74|3722.74|3725.28|3725.28|3726.5|3726.5|3722.74|3722.74|0
1704711000000|2024-01-08 10:50:00|3722.84|3722.84|3717.98|3717.98|3722.93|3722.93|3717.98|3717.98|0
1704711300000|2024-01-08 10:55:00|3716.76|3716.76|3716.76|3716.76|3716.76|3716.76|3716.76|3716.76|0
1704711600000|2024-01-08 11:00:00|3716.44|3716.44|3715.56|3715.56|3717.66|3717.66|3715.22|3715.22|0
1704711900000|2024-01-08 11:05:00|3715.75|3715.75|3716.69|3716.69|3718.29|3718.29|3714.16|3714.16|0
1704712200000|2024-01-08 11:10:00|3716.53|3716.53|3718.7|3718.7|3718.7|3718.7|3716.25|3716.25|0
1704712500000|2024-01-08 11:15:00|3719.02|3719.02|3717.92|3717.92|3719.39|3719.39|3717.92|3717.92|0
1704712800000|2024-01-08 11:20:00|3717.73|3717.73|3714.06|3714.06|3717.73|3717.73|3714.06|3714.06|0
1704713100000|2024-01-08 11:25:00|3714.16|3714.16|3714.16|3714.16|3714.25|3714.25|3714.06|3714.06|0
1704713400000|2024-01-08 11:30:00|3714.25|3714.25|3716.6|3716.6|3716.69|3716.69|3714.25|3714.25|0
1704713700000|2024-01-08 11:35:00|3715.38|3715.38|3717.54|3717.54|3717.54|3717.54|3715.09|3715.09|0
1704714000000|2024-01-08 11:40:00|3717.82|3717.82|3719.2|3719.2|3719.2|3719.2|3717.82|3717.82|0
1704714300000|2024-01-08 11:45:00|3717.98|3717.98|3712.74|3712.74|3717.98|3717.98|3712.74|3712.74|0
1704714600000|2024-01-08 11:50:00|3713.97|3713.97|3712.74|3712.74|3715.19|3715.19|3712.74|3712.74|0
1704714900000|2024-01-08 11:55:00|3712.65|3712.65|3711.43|3711.43|3712.65|3712.65|3711.43|3711.43|0
1704715200000|2024-01-08 12:00:00|3711.15|3711.15|3713.07|3713.07|3713.07|3713.07|3710.63|3710.63|0
1704715500000|2024-01-08 12:05:00|3713.17|3713.17|3718.71|3718.71|3718.71|3718.71|3713.17|3713.17|0
1704715800000|2024-01-08 12:10:00|3718.81|3718.81|3720.59|3720.59|3720.59|3720.59|3718.81|3718.81|0
1704716100000|2024-01-08 12:15:00|3719.37|3719.37|3722.29|3722.29|3722.29|3722.29|3719.37|3719.37|0
1704716400000|2024-01-08 12:20:00|3722.19|3722.19|3722.61|3722.61|3722.61|3722.61|3721.06|3721.06|0
1704716700000|2024-01-08 12:25:00|3722.79|3722.79|3723.54|3723.54|3724.02|3724.02|3721.57|3721.57|0
1704717000000|2024-01-08 12:30:00|3723.89|3723.89|3725.38|3725.38|3725.38|3725.38|3722.85|3722.85|0
1704717600000|2024-01-08 12:40:00|3725.29|3725.29|3722.85|3722.85|3725.29|3725.29|3722.85|3722.85|0
1704717900000|2024-01-08 12:45:00|3723.02|3723.02|3732.97|3732.97|3732.97|3732.97|3723.02|3723.02|0
1704718200000|2024-01-08 12:50:00|3733.13|3733.13|3734.2|3734.2|3734.2|3734.2|3732.97|3732.97|0
1704718500000|2024-01-08 12:55:00|3734.48|3734.48|3735.81|3735.81|3735.89|3735.89|3734.48|3734.48|0
1704718800000|2024-01-08 13:00:00|3738.25|3738.25|3736.41|3736.41|3741.39|3741.39|3736.41|3736.41|0
1704719100000|2024-01-08 13:05:00|3736.22|3736.22|3736.03|3736.03|3736.22|3736.22|3736.03|3736.03|0
1704719400000|2024-01-08 13:10:00|3734.81|3734.81|3734.29|3734.29|3736.03|3736.03|3730.8|3730.8|0
1704719700000|2024-01-08 13:15:00|3735.51|3735.51|3736.54|3736.54|3737.95|3737.95|3735.51|3735.51|0
1704720000000|2024-01-08 13:20:00|3737.76|3737.76|3740.21|3740.21|3740.21|3740.21|3737.76|3737.76|0
1704720300000|2024-01-08 13:25:00|3741.43|3741.43|3738.89|3738.89|3742.46|3742.46|3738.8|3738.8|0
1704720600000|2024-01-08 13:30:00|3739.05|3739.05|3743.78|3743.78|3743.94|3743.94|3739.05|3739.05|0
1704720900000|2024-01-08 13:35:00|3746.22|3746.22|3748.08|3748.08|3748.08|3748.08|3745.35|3745.35|0
1704721200000|2024-01-08 13:40:00|3750.52|3750.52|3749.67|3749.67|3750.52|3750.52|3749.3|3749.3|0
1704721500000|2024-01-08 13:45:00|3748.45|3748.45|3745.34|3745.34|3749|3749|3745.06|3745.06|0
1704721800000|2024-01-08 13:50:00|3745.24|3745.24|3746.56|3746.56|3746.56|3746.56|3745.24|3745.24|0
1704722100000|2024-01-08 13:55:00|3744.12|3744.12|3741.67|3741.67|3744.12|3744.12|3739.23|3739.23|0
1704722400000|2024-01-08 14:00:00|3742.89|3742.89|3738.1|3738.1|3743.37|3743.37|3738.1|3738.1|0
1704722700000|2024-01-08 14:05:00|3739.32|3739.32|3739.14|3739.14|3740.08|3740.08|3737.64|3737.64|0
1704723000000|2024-01-08 14:10:00|3739.23|3739.23|3742.55|3742.55|3742.55|3742.55|3739.23|3739.23|0
1704723300000|2024-01-08 14:15:00|3741.33|3741.33|3741.48|3741.48|3741.49|3741.49|3739.61|3739.61|0
1704723600000|2024-01-08 14:20:00|3740.25|3740.25|3737.97|3737.97|3740.41|3740.41|3737.97|3737.97|0
1704723900000|2024-01-08 14:25:00|3736.75|3736.75|3741.57|3741.57|3741.57|3741.57|3735.34|3735.34|0
1704724200000|2024-01-08 14:30:00|3744.01|3744.01|3744.36|3744.36|3751.98|3751.98|3741.57|3741.57|0
1704724500000|2024-01-08 14:35:00|3743.14|3743.14|3738.06|3738.06|3743.14|3743.14|3736.75|3736.75|0
1704724800000|2024-01-08 14:40:00|3738.25|3738.25|3731.28|3731.28|3738.25|3738.25|3730.06|3730.06|0
1704725100000|2024-01-08 14:45:00|3732.51|3732.51|3732.04|3732.04|3737.02|3737.02|3732.04|3732.04|0
1704725400000|2024-01-08 14:50:00|3733.26|3733.26|3733.16|3733.16|3735.61|3735.61|3730.82|3730.82|0
1704725700000|2024-01-08 14:55:00|3733.26|3733.26|3736.88|3736.88|3739.32|3739.32|3733.07|3733.07|0
1704726000000|2024-01-08 15:00:00|3736.78|3736.78|3733.87|3733.87|3736.78|3736.78|3730.21|3730.21|0
1704726300000|2024-01-08 15:05:00|3733.97|3733.97|3736.13|3736.13|3736.32|3736.32|3733.78|3733.78|0
1704726600000|2024-01-08 15:10:00|3734.91|3734.91|3730.98|3730.98|3736.22|3736.22|3730.89|3730.89|0
1704726900000|2024-01-08 15:15:00|3731.08|3731.08|3734.64|3734.64|3734.64|3734.64|3731.08|3731.08|0
1704727200000|2024-01-08 15:20:00|3735.87|3735.87|3735.66|3735.66|3736.29|3736.29|3735.66|3735.66|0
1704727500000|2024-01-08 15:25:00|3736.88|3736.88|3738.66|3738.66|3738.66|3738.66|3735.85|3735.85|0
1704727800000|2024-01-08 15:30:00|3738.82|3738.82|3742.77|3742.77|3742.77|3742.77|3737.6|3737.6|0
1704728100000|2024-01-08 15:35:00|3741.55|3741.55|3738.93|3738.93|3741.83|3741.83|3737.88|3737.88|0
1704728400000|2024-01-08 15:40:00|3740.15|3740.15|3741.34|3741.34|3741.34|3741.34|3740.05|3740.05|0
1704728700000|2024-01-08 15:45:00|3741.44|3741.44|3745.48|3745.48|3746.6|3746.6|3741.44|3741.44|0
1704729000000|2024-01-08 15:50:00|3745.38|3745.38|3736.71|3736.71|3745.38|3745.38|3736.71|3736.71|0
1704729300000|2024-01-08 15:55:00|3736.61|3736.61|3737.93|3737.93|3740.66|3740.66|3736.61|3736.61|0
1704729600000|2024-01-08 16:00:00|3739.15|3739.15|3737.5|3737.5|3740.37|3740.37|3735.77|3735.77|0
1704729900000|2024-01-08 16:05:00|3737.59|3737.59|3739.47|3739.47|3740.95|3740.95|3737.59|3737.59|0
1704730200000|2024-01-08 16:10:00|3739.37|3739.37|3740.79|3740.79|3740.79|3740.79|3737.97|3737.97|0
1704730500000|2024-01-08 16:15:00|3742.01|3742.01|3739.28|3739.28|3742.01|3742.01|3738.06|3738.06|0
1704730800000|2024-01-08 16:20:00|3740.5|3740.5|3740.16|3740.16|3743.22|3743.22|3739.09|3739.09|0
1704731100000|2024-01-08 16:25:00|3739.97|3739.97|3743.19|3743.19|3743.19|3743.19|3738.84|3738.84|0
1704788100000|2024-01-09 08:15:00|3752.53|3752.53|3764.38|3764.38|3764.38|3764.38|3751.31|3751.31|0
1704788400000|2024-01-09 08:20:00|3761.94|3761.94|3754.89|3754.89|3761.94|3761.94|3754.89|3754.89|0
1704788700000|2024-01-09 08:25:00|3756.11|3756.11|3751.13|3751.13|3757.33|3757.33|3751.13|3751.13|0
1704789000000|2024-01-09 08:30:00|3752.35|3752.35|3758.47|3758.47|3758.84|3758.84|3751.13|3751.13|0
1704789300000|2024-01-09 08:35:00|3759.69|3759.69|3755.32|3755.32|3759.69|3759.69|3754.95|3754.95|0
1704789600000|2024-01-09 08:40:00|3756.55|3756.55|3764.32|3764.32|3764.32|3764.32|3754.1|3754.1|0
1704789900000|2024-01-09 08:45:00|3765.54|3765.54|3767.14|3767.14|3767.14|3767.14|3763.09|3763.09|0
1704790200000|2024-01-09 08:50:00|3766.79|3766.79|3762.43|3762.43|3766.79|3766.79|3762.43|3762.43|0
1704790500000|2024-01-09 08:55:00|3761.2|3761.2|3764.17|3764.17|3764.17|3764.17|3761.2|3761.2|0
1704790800000|2024-01-09 09:00:00|3760.51|3760.51|3760.42|3760.42|3760.7|3760.7|3757.87|3757.87|0
1704791100000|2024-01-09 09:05:00|3759.94|3759.94|3765.96|3765.96|3765.96|3765.96|3759.85|3759.85|0
1704791400000|2024-01-09 09:10:00|3764.74|3764.74|3750.95|3750.95|3765.96|3765.96|3749.72|3749.72|0
1704791700000|2024-01-09 09:15:00|3749.72|3749.72|3754.71|3754.71|3754.71|3754.71|3749.44|3749.44|0
1704792000000|2024-01-09 09:20:00|3755.93|3755.93|3753.3|3753.3|3755.93|3755.93|3750.86|3750.86|0
1704792300000|2024-01-09 09:25:00|3753.68|3753.68|3752.9|3752.9|3755.06|3755.06|3752.62|3752.62|0
1704792600000|2024-01-09 09:30:00|3753.18|3753.18|3756.09|3756.09|3758.53|3758.53|3753.18|3753.18|0
1704792900000|2024-01-09 09:35:00|3756.18|3756.18|3756.34|3756.34|3756.34|3756.34|3754.96|3754.96|0
1704793200000|2024-01-09 09:40:00|3756.18|3756.18|3753.93|3753.93|3756.18|3756.18|3753.74|3753.74|0
1704793500000|2024-01-09 09:45:00|3754.02|3754.02|3759.57|3759.57|3760.79|3760.79|3754.02|3754.02|0
1704793800000|2024-01-09 09:50:00|3760.79|3760.79|3757.41|3757.41|3760.79|3760.79|3757.41|3757.41|0
1704794100000|2024-01-09 09:55:00|3757.78|3757.78|3753.36|3753.36|3758.25|3758.25|3753.36|3753.36|0
1704794400000|2024-01-09 10:00:00|3752.14|3752.14|3744.15|3744.15|3752.14|3752.14|3744.15|3744.15|0
1704794700000|2024-01-09 10:05:00|3747.81|3747.81|3745.37|3745.37|3747.81|3747.81|3745.18|3745.18|0
1704795000000|2024-01-09 10:10:00|3744.15|3744.15|3750.73|3750.73|3750.73|3750.73|3744.15|3744.15|0
1704795300000|2024-01-09 10:15:00|3750.92|3750.92|3754.96|3754.96|3756.09|3756.09|3750.92|3750.92|0
1704795600000|2024-01-09 10:20:00|3756.19|3756.19|3758.35|3758.35|3758.35|3758.35|3755.91|3755.91|0
1704795900000|2024-01-09 10:25:00|3759.57|3759.57|3755.62|3755.62|3760.79|3760.79|3755.62|3755.62|0
1704796200000|2024-01-09 10:30:00|3754.4|3754.4|3755.62|3755.62|3755.62|3755.62|3751.96|3751.96|0
1704796500000|2024-01-09 10:35:00|3755.91|3755.91|3757.54|3757.54|3762.49|3762.49|3754.69|3754.69|0
1704796800000|2024-01-09 10:40:00|3758.76|3758.76|3758.76|3758.76|3761.2|3761.2|3757.54|3757.54|0
1704797100000|2024-01-09 10:45:00|3758.57|3758.57|3761.95|3761.95|3761.95|3761.95|3757.35|3757.35|0
1704797400000|2024-01-09 10:50:00|3762.05|3762.05|3757.44|3757.44|3762.14|3762.14|3757.44|3757.44|0
1704797700000|2024-01-09 10:55:00|3757.06|3757.06|3755.93|3755.93|3757.15|3757.15|3755.93|3755.93|0
1704798000000|2024-01-09 11:00:00|3754.71|3754.71|3754.71|3754.71|3757.15|3757.15|3754.71|3754.71|0
1704798300000|2024-01-09 11:05:00|3753.49|3753.49|3754.43|3754.43|3757.15|3757.15|3753.2|3753.2|0
1704798600000|2024-01-09 11:10:00|3754.25|3754.25|3752.39|3752.39|3754.25|3754.25|3749.95|3749.95|0
1704798900000|2024-01-09 11:15:00|3752.68|3752.68|3750.05|3750.05|3752.68|3752.68|3750.05|3750.05|0
1704799200000|2024-01-09 11:20:00|3749.95|3749.95|3748.82|3748.82|3751.17|3751.17|3748.73|3748.73|0
1704799500000|2024-01-09 11:25:00|3748.92|3748.92|3748.74|3748.74|3748.92|3748.92|3748.74|3748.74|0
1704799800000|2024-01-09 11:30:00|3751.19|3751.19|3751.85|3751.85|3753.07|3753.07|3750.63|3750.63|0
1704800100000|2024-01-09 11:35:00|3749.4|3749.4|3749.4|3749.4|3749.4|3749.4|3749.4|3749.4|0
1704800400000|2024-01-09 11:40:00|3746.96|3746.96|3746.96|3746.96|3746.96|3746.96|3746.96|3746.96|0
1704800700000|2024-01-09 11:45:00|3748.18|3748.18|3748.36|3748.36|3748.36|3748.36|3748.18|3748.18|0
1704801000000|2024-01-09 11:50:00|3745.91|3745.91|3743.93|3743.93|3745.91|3745.91|3743.83|3743.83|0
1704801300000|2024-01-09 11:55:00|3739.04|3739.04|3739.04|3739.04|3740.26|3740.26|3739.04|3739.04|0
1704801600000|2024-01-09 12:00:00|3741.48|3741.48|3737.66|3737.66|3741.48|3741.48|3737.66|3737.66|0
1704801900000|2024-01-09 12:05:00|3738.88|3738.88|3740.83|3740.83|3742.15|3742.15|3738.88|3738.88|0
1704802200000|2024-01-09 12:10:00|3740.99|3740.99|3742.21|3742.21|3742.21|3742.21|3740.99|3740.99|0
1704802500000|2024-01-09 12:15:00|3743.43|3743.43|3741.15|3741.15|3743.59|3743.59|3741.15|3741.15|0
1704802800000|2024-01-09 12:20:00|3741.31|3741.31|3738.87|3738.87|3741.31|3741.31|3738.87|3738.87|0
1704803100000|2024-01-09 12:25:00|3740.09|3740.09|3740.27|3740.27|3740.27|3740.27|3740.09|3740.09|0
1704803400000|2024-01-09 12:30:00|3737.83|3737.83|3741.59|3741.59|3741.59|3741.59|3736.61|3736.61|0
1704803700000|2024-01-09 12:35:00|3740.37|3740.37|3741.31|3741.31|3742.81|3742.81|3740.37|3740.37|0
1704804000000|2024-01-09 12:40:00|3740.09|3740.09|3740.55|3740.55|3740.55|3740.55|3740.09|3740.09|0
1704804300000|2024-01-09 12:45:00|3742.99|3742.99|3741.02|3741.02|3744.5|3744.5|3741.02|3741.02|0
1704804600000|2024-01-09 12:50:00|3740.67|3740.67|3740.67|3740.67|3741.72|3741.72|3740.14|3740.14|0
1704804900000|2024-01-09 12:55:00|3741.89|3741.89|3742.35|3742.35|3743.3|3743.3|3741.89|3741.89|0
1704805200000|2024-01-09 13:00:00|3741.13|3741.13|3738.78|3738.78|3741.69|3741.69|3738.78|3738.78|0
1704805500000|2024-01-09 13:05:00|3737.56|3737.56|3737.09|3737.09|3738.31|3738.31|3736.91|3736.91|0
1704805800000|2024-01-09 13:10:00|3735.87|3735.87|3738.31|3738.31|3738.31|3738.31|3735.87|3735.87|0
1704806100000|2024-01-09 13:15:00|3738.13|3738.13|3734.73|3734.73|3738.4|3738.4|3734.73|3734.73|0
1704806400000|2024-01-09 13:20:00|3735.95|3735.95|3730.03|3730.03|3735.95|3735.95|3729.86|3729.86|0
1704806700000|2024-01-09 13:25:00|3731.25|3731.25|3729.71|3729.71|3731.25|3731.25|3729.71|3729.71|0
1704807000000|2024-01-09 13:30:00|3728.49|3728.49|3726.61|3726.61|3728.49|3728.49|3724.35|3724.35|0
1704807300000|2024-01-09 13:35:00|3726.7|3726.7|3727.17|3727.17|3727.17|3727.17|3725.58|3725.58|0
1704807600000|2024-01-09 13:40:00|3727|3727|3726.14|3726.14|3727.17|3727.17|3724.73|3724.73|0
1704807900000|2024-01-09 13:45:00|3726.23|3726.23|3726.14|3726.14|3726.23|3726.23|3723.69|3723.69|0
1704808200000|2024-01-09 13:50:00|3724.91|3724.91|3725.86|3725.86|3727.08|3727.08|3724.64|3724.64|0
1704808500000|2024-01-09 13:55:00|3726.03|3726.03|3727.25|3727.25|3727.25|3727.25|3726.03|3726.03|0
1704808800000|2024-01-09 14:00:00|3728.48|3728.48|3728.67|3728.67|3731.11|3731.11|3725.94|3725.94|0
1704809100000|2024-01-09 14:05:00|3728.57|3728.57|3726.22|3726.22|3728.57|3728.57|3726.13|3726.13|0
1704809400000|2024-01-09 14:10:00|3725|3725|3725.52|3725.52|3725.52|3725.52|3723.08|3723.08|0
1704809700000|2024-01-09 14:15:00|3725.24|3725.24|3723.27|3723.27|3725.24|3725.24|3722.8|3722.8|0
1704810000000|2024-01-09 14:20:00|3723.36|3723.36|3726.49|3726.49|3726.49|3726.49|3723.36|3723.36|0
1704810300000|2024-01-09 14:25:00|3727.71|3727.71|3723.34|3723.34|3727.81|3727.81|3723.34|3723.34|0
1704810600000|2024-01-09 14:30:00|3724.57|3724.57|3729.55|3729.55|3734.91|3734.91|3724.57|3724.57|0
1704810900000|2024-01-09 14:35:00|3730.77|3730.77|3725.64|3725.64|3730.77|3730.77|3722.03|3722.03|0
1704811200000|2024-01-09 14:40:00|3723.2|3723.2|3720.35|3720.35|3725.33|3725.33|3720.35|3720.35|0
1704811500000|2024-01-09 14:45:00|3720.17|3720.17|3721.84|3721.84|3724.28|3724.28|3718.95|3718.95|0
1704811800000|2024-01-09 14:50:00|3721.75|3721.75|3718|3718|3721.75|3721.75|3718|3718|0
1704812100000|2024-01-09 14:55:00|3720.44|3720.44|3722.89|3722.89|3722.98|3722.98|3720.44|3720.44|0
1704812400000|2024-01-09 15:00:00|3724.11|3724.11|3720.38|3720.38|3725.27|3725.27|3720.38|3720.38|0
1704812700000|2024-01-09 15:05:00|3719.16|3719.16|3720.32|3720.32|3720.66|3720.66|3716.46|3716.46|0
1704813000000|2024-01-09 15:10:00|3720.48|3720.48|3717.95|3717.95|3720.48|3720.48|3715.5|3715.5|0
1704813300000|2024-01-09 15:15:00|3719.17|3719.17|3730.33|3730.33|3730.33|3730.33|3719.17|3719.17|0
1704813600000|2024-01-09 15:20:00|3730.14|3730.14|3729.2|3729.2|3730.52|3730.52|3727.51|3727.51|0
1704813900000|2024-01-09 15:25:00|3729.39|3729.39|3723.53|3723.53|3730.77|3730.77|3723.44|3723.44|0
1704814200000|2024-01-09 15:30:00|3723.44|3723.44|3717.93|3717.93|3723.44|3723.44|3715.66|3715.66|0
1704814500000|2024-01-09 15:35:00|3718.12|3718.12|3714.2|3714.2|3718.12|3718.12|3712.98|3712.98|0
1704814800000|2024-01-09 15:40:00|3714.29|3714.29|3712.48|3712.48|3715.8|3715.8|3711.68|3711.68|0
1704815100000|2024-01-09 15:45:00|3712.77|3712.77|3712.95|3712.95|3716.99|3716.99|3711.73|3711.73|0
1704815400000|2024-01-09 15:50:00|3714.17|3714.17|3711.61|3711.61|3714.17|3714.17|3711.57|3711.57|0
1704815700000|2024-01-09 15:55:00|3712.22|3712.22|3707.3|3707.3|3712.22|3712.22|3707.3|3707.3|0
1704816000000|2024-01-09 16:00:00|3707.91|3707.91|3706.31|3706.31|3709.13|3709.13|3706.31|3706.31|0
1704816300000|2024-01-09 16:05:00|3705.09|3705.09|3703.78|3703.78|3708.15|3708.15|3703.78|3703.78|0
1704816600000|2024-01-09 16:10:00|3703.59|3703.59|3706.36|3706.36|3707.16|3707.16|3703.49|3703.49|0
1704816900000|2024-01-09 16:15:00|3706.97|3706.97|3710.7|3710.7|3712.05|3712.05|3706.97|3706.97|0
1704817200000|2024-01-09 16:20:00|3710.53|3710.53|3711.08|3711.08|3712.11|3712.11|3710.28|3710.28|0
1704817500000|2024-01-09 16:25:00|3710.46|3710.46|3711.94|3711.94|3713.81|3713.81|3710.44|3710.44|0
1704874500000|2024-01-10 08:15:00|3658.48|3658.48|3653.59|3653.59|3658.48|3658.48|3653.59|3653.59|0
1704874800000|2024-01-10 08:20:00|3658.48|3658.48|3656.04|3656.04|3658.48|3658.48|3651.76|3651.76|0
1704875100000|2024-01-10 08:25:00|3656.13|3656.13|3639.96|3639.96|3657.96|3657.96|3638.55|3638.55|0
1704875400000|2024-01-10 08:30:00|3644.85|3644.85|3641.45|3641.45|3654.52|3654.52|3641.45|3641.45|0
1704875700000|2024-01-10 08:35:00|3641.29|3641.29|3640.07|3640.07|3645.57|3645.57|3639.46|3639.46|0
1704876000000|2024-01-10 08:40:00|3638.24|3638.24|3645.12|3645.12|3648.79|3648.79|3638.24|3638.24|0
1704876300000|2024-01-10 08:45:00|3645.73|3645.73|3639.1|3639.1|3645.73|3645.73|3639.1|3639.1|0
1704876600000|2024-01-10 08:50:00|3638.49|3638.49|3630.64|3630.64|3638.49|3638.49|3630.64|3630.64|0
1704876900000|2024-01-10 08:55:00|3631.25|3631.25|3650.8|3650.8|3652.63|3652.63|3631.25|3631.25|0
1704877200000|2024-01-10 09:00:00|3653.85|3653.85|3640.41|3640.41|3654.46|3654.46|3639.19|3639.19|0
1704877500000|2024-01-10 09:05:00|3642.86|3642.86|3647.13|3647.13|3653.24|3653.24|3642.86|3642.86|0
1704877800000|2024-01-10 09:10:00|3648.97|3648.97|3650.19|3650.19|3651.41|3651.41|3647.13|3647.13|0
1704878100000|2024-01-10 09:15:00|3649.58|3649.58|3653.74|3653.74|3658.19|3658.19|3647.32|3647.32|0
1704878400000|2024-01-10 09:20:00|3653.64|3653.64|3652.42|3652.42|3653.64|3653.64|3652.42|3652.42|0
1704878700000|2024-01-10 09:25:00|3653.03|3653.03|3646.62|3646.62|3654.25|3654.25|3646.45|3646.45|0
1704879000000|2024-01-10 09:30:00|3655.79|3655.79|3660|3660|3664.95|3664.95|3655.79|3655.79|0
1704879300000|2024-01-10 09:35:00|3663.67|3663.67|3661.55|3661.55|3664.52|3664.52|3659.63|3659.63|0
1704879600000|2024-01-10 09:40:00|3661.36|3661.36|3659.09|3659.09|3662.41|3662.41|3658.74|3658.74|0
1704879900000|2024-01-10 09:45:00|3660.93|3660.93|3654.39|3654.39|3660.93|3660.93|3654.21|3654.21|0
1704880200000|2024-01-10 09:50:00|3658.06|3658.06|3657.35|3657.35|3658.58|3658.58|3657.35|3657.35|0
1704880500000|2024-01-10 09:55:00|3657|3657|3666.46|3666.46|3666.46|3666.46|3654.66|3654.66|0
1704880800000|2024-01-10 10:00:00|3665.24|3665.24|3663.29|3663.29|3665.24|3665.24|3662.07|3662.07|0
1704881100000|2024-01-10 10:05:00|3663.01|3663.01|3665.69|3665.69|3666.49|3666.49|3662.82|3662.82|0
1704881400000|2024-01-10 10:10:00|3665.97|3665.97|3663.26|3663.26|3666.77|3666.77|3662.04|3662.04|0
1704881700000|2024-01-10 10:15:00|3662.65|3662.65|3657.93|3657.93|3662.65|3662.65|3657.93|3657.93|0
1704882000000|2024-01-10 10:20:00|3658.12|3658.12|3656.09|3656.09|3658.12|3658.12|3656.09|3656.09|0
1704882300000|2024-01-10 10:25:00|3654.87|3654.87|3653.3|3653.3|3654.87|3654.87|3652.78|3652.78|0
1704882600000|2024-01-10 10:30:00|3653.21|3653.21|3654.43|3654.43|3654.43|3654.43|3653.21|3653.21|0
1704882900000|2024-01-10 10:35:00|3657.48|3657.48|3658.64|3658.64|3658.64|3658.64|3656.71|3656.71|0
1704883200000|2024-01-10 10:40:00|3658.03|3658.03|3657.13|3657.13|3659.34|3659.34|3654.08|3654.08|0
1704883500000|2024-01-10 10:45:00|3656.52|3656.52|3658.36|3658.36|3658.97|3658.97|3656.52|3656.52|0
1704883800000|2024-01-10 10:50:00|3657.74|3657.74|3650.8|3650.8|3657.74|3657.74|3650.32|3650.32|0
1704884100000|2024-01-10 10:55:00|3650.19|3650.19|3650.19|3650.19|3650.19|3650.19|3646.52|3646.52|0
1704884400000|2024-01-10 11:00:00|3652.02|3652.02|3664.66|3664.66|3664.66|3664.66|3651.22|3651.22|0
1704884700000|2024-01-10 11:05:00|3667.72|3667.72|3665.79|3665.79|3667.72|3667.72|3663.44|3663.44|0
1704885000000|2024-01-10 11:10:00|3667.62|3667.62|3669.14|3669.14|3670.2|3670.2|3667.15|3667.15|0
1704885300000|2024-01-10 11:15:00|3666.09|3666.09|3663.74|3663.74|3666.09|3666.09|3661.9|3661.9|0
1704885600000|2024-01-10 11:20:00|3664.01|3664.01|3662.69|3662.69|3664.01|3664.01|3662.41|3662.41|0
1704885900000|2024-01-10 11:25:00|3663.3|3663.3|3667.18|3667.18|3667.18|3667.18|3662.53|3662.53|0
1704886200000|2024-01-10 11:30:00|3665.96|3665.96|3660.84|3660.84|3667.18|3667.18|3660.84|3660.84|0
1704886500000|2024-01-10 11:35:00|3661.22|3661.22|3659.48|3659.48|3661.22|3661.22|3658.58|3658.58|0
1704886800000|2024-01-10 11:40:00|3661.92|3661.92|3663.61|3663.61|3663.75|3663.75|3661.31|3661.31|0
1704887100000|2024-01-10 11:45:00|3662.99|3662.99|3663.28|3663.28|3664.5|3664.5|3662.11|3662.11|0
1704887400000|2024-01-10 11:50:00|3663.89|3663.89|3665.68|3665.68|3666.29|3666.29|3663.51|3663.51|0
1704887700000|2024-01-10 11:55:00|3662.63|3662.63|3661.48|3661.48|3662.63|3662.63|3661.48|3661.48|0
1704888000000|2024-01-10 12:00:00|3661.83|3661.83|3665.31|3665.31|3665.73|3665.73|3661.48|3661.48|0
1704888300000|2024-01-10 12:05:00|3665.21|3665.21|3668.88|3668.88|3671.94|3671.94|3665.21|3665.21|0
1704888600000|2024-01-10 12:10:00|3667.66|3667.66|3673.25|3673.25|3674.99|3674.99|3667.05|3667.05|0
1704888900000|2024-01-10 12:15:00|3672.64|3672.64|3671.51|3671.51|3672.73|3672.73|3671.51|3671.51|0
1704889200000|2024-01-10 12:20:00|3672.12|3672.12|3676.27|3676.27|3676.93|3676.93|3672.12|3672.12|0
1704889500000|2024-01-10 12:25:00|3675.05|3675.05|3671.52|3671.52|3675.05|3675.05|3671.52|3671.52|0
1704889800000|2024-01-10 12:30:00|3671.71|3671.71|3671.83|3671.83|3672.37|3672.37|3671.22|3671.22|0
1704890100000|2024-01-10 12:35:00|3671.22|3671.22|3671.88|3671.88|3673.1|3673.1|3670.65|3670.65|0
1704890400000|2024-01-10 12:40:00|3671.27|3671.27|3669.76|3669.76|3671.88|3671.88|3669.34|3669.34|0
1704890700000|2024-01-10 12:45:00|3670.37|3670.37|3666.89|3666.89|3670.37|3670.37|3666.28|3666.28|0
1704891000000|2024-01-10 12:50:00|3667.08|3667.08|3667.33|3667.33|3668.5|3668.5|3665.92|3665.92|0
1704891300000|2024-01-10 12:55:00|3667.94|3667.94|3665.92|3665.92|3668.46|3668.46|3665.92|3665.92|0
1704891600000|2024-01-10 13:00:00|3665.45|3665.45|3662.13|3662.13|3665.45|3665.45|3660.9|3660.9|0
1704891900000|2024-01-10 13:05:00|3663.96|3663.96|3663.11|3663.11|3663.96|3663.96|3662.74|3662.74|0
1704892200000|2024-01-10 13:10:00|3664.34|3664.34|3666.78|3666.78|3666.78|3666.78|3664.34|3664.34|0
1704892500000|2024-01-10 13:15:00|3666.97|3666.97|3666.97|3666.97|3669.41|3669.41|3666.97|3666.97|0
1704892800000|2024-01-10 13:20:00|3666.36|3666.36|3667.86|3667.86|3667.86|3667.86|3666.36|3666.36|0
1704893100000|2024-01-10 13:25:00|3670.3|3670.3|3675.58|3675.58|3675.67|3675.67|3670.3|3670.3|0
1704893400000|2024-01-10 13:30:00|3675.74|3675.74|3673.34|3673.34|3675.74|3675.74|3672.12|3672.12|0
1704893700000|2024-01-10 13:35:00|3672.12|3672.12|3677.18|3677.18|3677.18|3677.18|3672.12|3672.12|0
1704894000000|2024-01-10 13:40:00|3675.96|3675.96|3674.45|3674.45|3675.96|3675.96|3672.72|3672.72|0
1704894300000|2024-01-10 13:45:00|3674.27|3674.27|3668.58|3668.58|3674.27|3674.27|3668.58|3668.58|0
1704894600000|2024-01-10 13:50:00|3667.97|3667.97|3668.41|3668.41|3668.41|3668.41|3666.83|3666.83|0
1704894900000|2024-01-10 13:55:00|3668.12|3668.12|3672.59|3672.59|3673.2|3673.2|3668.12|3668.12|0
1704895200000|2024-01-10 14:00:00|3671.98|3671.98|3675.55|3675.55|3675.55|3675.55|3669.53|3669.53|0
1704895500000|2024-01-10 14:05:00|3674.33|3674.33|3674.42|3674.42|3676.77|3676.77|3674.33|3674.33|0
1704895800000|2024-01-10 14:10:00|3674.61|3674.61|3676.15|3676.15|3677.63|3677.63|3672.75|3672.75|0
1704896100000|2024-01-10 14:15:00|3677.99|3677.99|3672.3|3672.3|3678.46|3678.46|3672.11|3672.11|0
1704896400000|2024-01-10 14:20:00|3672.01|3672.01|3668.89|3668.89|3672.01|3672.01|3667.05|3667.05|0
1704896700000|2024-01-10 14:25:00|3669.5|3669.5|3669.31|3669.31|3670.9|3670.9|3669.31|3669.31|0
1704897000000|2024-01-10 14:30:00|3671.14|3671.14|3673.93|3673.93|3675.63|3675.63|3670.62|3670.62|0
1704897300000|2024-01-10 14:35:00|3675.15|3675.15|3674.42|3674.42|3675.15|3675.15|3669.51|3669.51|0
1704897600000|2024-01-10 14:40:00|3676.26|3676.26|3679.6|3679.6|3679.6|3679.6|3674.24|3674.24|0
1704897900000|2024-01-10 14:45:00|3679.5|3679.5|3681.85|3681.85|3681.85|3681.85|3675.74|3675.74|0
1704898200000|2024-01-10 14:50:00|3683.68|3683.68|3682.56|3682.56|3684.91|3684.91|3678.19|3678.19|0
1704898500000|2024-01-10 14:55:00|3681.95|3681.95|3680.48|3680.48|3682.65|3682.65|3679.41|3679.41|0
1704898800000|2024-01-10 15:00:00|3680.58|3680.58|3676.41|3676.41|3680.58|3680.58|3673.26|3673.26|0
1704899100000|2024-01-10 15:05:00|3677.02|3677.02|3676.5|3676.5|3678.34|3678.34|3673.87|3673.87|0
1704899400000|2024-01-10 15:10:00|3676.41|3676.41|3678.66|3678.66|3678.85|3678.85|3676.41|3676.41|0
1704899700000|2024-01-10 15:15:00|3677.44|3677.44|3678.72|3678.72|3679.98|3679.98|3677.44|3677.44|0
1704900000000|2024-01-10 15:20:00|3677.5|3677.5|3675.46|3675.46|3679.93|3679.93|3675.46|3675.46|0
1704900300000|2024-01-10 15:25:00|3677.91|3677.91|3678.08|3678.08|3678.52|3678.52|3677.72|3677.72|0
1704900600000|2024-01-10 15:30:00|3680.53|3680.53|3680.76|3680.76|3682.55|3682.55|3678.27|3678.27|0
1704900900000|2024-01-10 15:35:00|3680.67|3680.67|3685.88|3685.88|3686.49|3686.49|3680.57|3680.57|0
1704901200000|2024-01-10 15:40:00|3685.98|3685.98|3689.78|3689.78|3690.76|3690.76|3682.92|3682.92|0
1704901500000|2024-01-10 15:45:00|3689.17|3689.17|3687.85|3687.85|3692.32|3692.32|3687.85|3687.85|0
1704901800000|2024-01-10 15:50:00|3688.46|3688.46|3685.08|3685.08|3689.07|3689.07|3685.08|3685.08|0
1704902100000|2024-01-10 15:55:00|3685.69|3685.69|3689.51|3689.51|3689.79|3689.79|3685.69|3685.69|0
1704902400000|2024-01-10 16:00:00|3688.89|3688.89|3686.45|3686.45|3691.24|3691.24|3686.45|3686.45|0
1704902700000|2024-01-10 16:05:00|3686.36|3686.36|3685.89|3685.89|3686.97|3686.97|3685.56|3685.56|0
1704903000000|2024-01-10 16:10:00|3685.98|3685.98|3685.06|3685.06|3686.33|3686.33|3685.06|3685.06|0
1704903300000|2024-01-10 16:15:00|3684.45|3684.45|3683.13|3683.13|3684.7|3684.7|3682.71|3682.71|0
1704903600000|2024-01-10 16:20:00|3684.36|3684.36|3688.31|3688.31|3689.37|3689.37|3684.36|3684.36|0
1704903900000|2024-01-10 16:25:00|3688.92|3688.92|3688.52|3688.52|3689.69|3689.69|3686.42|3686.42|0
1704960900000|2024-01-11 08:15:00|3718.84|3718.84|3716.4|3716.4|3720.07|3720.07|3716.4|3716.4|0
1704961200000|2024-01-11 08:20:00|3717.62|3717.62|3710.33|3710.33|3717.62|3717.62|3709.83|3709.83|0
1704961500000|2024-01-11 08:25:00|3712.77|3712.77|3711.83|3711.83|3712.77|3712.77|3708.16|3708.16|0
1704961800000|2024-01-11 08:30:00|3710.61|3710.61|3710.61|3710.61|3711.83|3711.83|3708.16|3708.16|0
1704962100000|2024-01-11 08:35:00|3711.83|3711.83|3705.11|3705.11|3711.83|3711.83|3705.11|3705.11|0
1704962400000|2024-01-11 08:40:00|3706.94|3706.94|3707.24|3707.24|3708.28|3708.28|3704.5|3704.5|0
1704962700000|2024-01-11 08:45:00|3707.15|3707.15|3706.02|3706.02|3708.56|3708.56|3706.02|3706.02|0
1704963000000|2024-01-11 08:50:00|3706.63|3706.63|3704.41|3704.41|3706.79|3706.79|3704.19|3704.19|0
1704963300000|2024-01-11 08:55:00|3704.09|3704.09|3701.34|3701.34|3704.09|3704.09|3700.64|3700.64|0
1704963600000|2024-01-11 09:00:00|3700.73|3700.73|3690.94|3690.94|3700.73|3700.73|3690.94|3690.94|0
1704963900000|2024-01-11 09:05:00|3691.7|3691.7|3684.23|3684.23|3691.7|3691.7|3684.23|3684.23|0
1704964200000|2024-01-11 09:10:00|3683.61|3683.61|3678.48|3678.48|3683.61|3683.61|3678.48|3678.48|0
1704964500000|2024-01-11 09:15:00|3678.39|3678.39|3681.08|3681.08|3682.91|3682.91|3678.29|3678.29|0
1704964800000|2024-01-11 09:20:00|3680.47|3680.47|3682.25|3682.25|3683.47|3683.47|3679.25|3679.25|0
1704965100000|2024-01-11 09:25:00|3681.64|3681.64|3679.53|3679.53|3682.86|3682.86|3679.53|3679.53|0
1704965400000|2024-01-11 09:30:00|3678.91|3678.91|3677.84|3677.84|3678.91|3678.91|3677.84|3677.84|0
1704965700000|2024-01-11 09:35:00|3677.23|3677.23|3673.8|3673.8|3677.84|3677.84|3672.58|3672.58|0
1704966000000|2024-01-11 09:40:00|3672.58|3672.58|3671.41|3671.41|3672.63|3672.63|3670.8|3670.8|0
1704966300000|2024-01-11 09:45:00|3672.02|3672.02|3671.95|3671.95|3672.42|3672.42|3668.96|3668.96|0
1704966600000|2024-01-11 09:50:00|3673.17|3673.17|3673.21|3673.21|3673.21|3673.21|3672.84|3672.84|0
1704966900000|2024-01-11 09:55:00|3671.99|3671.99|3672.7|3672.7|3673.82|3673.82|3671.99|3671.99|0
1704967200000|2024-01-11 10:00:00|3673.31|3673.31|3674.44|3674.44|3676.97|3676.97|3673.31|3673.31|0
1704967500000|2024-01-11 10:05:00|3673.82|3673.82|3674.15|3674.15|3675.37|3675.37|3672.93|3672.93|0
1704967800000|2024-01-11 10:10:00|3673.98|3673.98|3670.22|3670.22|3673.98|3673.98|3670.22|3670.22|0
1704968100000|2024-01-11 10:15:00|3672.05|3672.05|3670.29|3670.29|3672.67|3672.67|3670.19|3670.19|0
1704968400000|2024-01-11 10:20:00|3669.68|3669.68|3670.11|3670.11|3671.85|3671.85|3668.36|3668.36|0
1704968700000|2024-01-11 10:25:00|3670.3|3670.3|3672.41|3672.41|3672.41|3672.41|3670.3|3670.3|0
1704969000000|2024-01-11 10:30:00|3671.8|3671.8|3671.61|3671.61|3671.89|3671.89|3671.61|3671.61|0
1704969300000|2024-01-11 10:35:00|3672.23|3672.23|3672.09|3672.09|3672.7|3672.7|3671.19|3671.19|0
1704969600000|2024-01-11 10:40:00|3671.99|3671.99|3666.59|3666.59|3672.28|3672.28|3665.98|3665.98|0
1704969900000|2024-01-11 10:45:00|3667.81|3667.81|3665.13|3665.13|3667.81|3667.81|3665.09|3665.09|0
1704970200000|2024-01-11 10:50:00|3665.32|3665.32|3662.97|3662.97|3665.32|3665.32|3661.65|3661.65|0
1704970500000|2024-01-11 10:55:00|3661.75|3661.75|3665.04|3665.04|3665.66|3665.66|3660.63|3660.63|0
1704970800000|2024-01-11 11:00:00|3665.66|3665.66|3671.77|3671.77|3671.77|3671.77|3665.04|3665.04|0
1704971100000|2024-01-11 11:05:00|3672.38|3672.38|3670.83|3670.83|3672.38|3672.38|3669.61|3669.61|0
1704971400000|2024-01-11 11:10:00|3670.22|3670.22|3671.16|3671.16|3671.16|3671.16|3669.85|3669.85|0
1704971700000|2024-01-11 11:15:00|3671.26|3671.26|3674.31|3674.31|3675.01|3675.01|3671.16|3671.16|0
1704972000000|2024-01-11 11:20:00|3674.92|3674.92|3670.55|3670.55|3674.92|3674.92|3670.55|3670.55|0
1704972300000|2024-01-11 11:25:00|3668.72|3668.72|3669.25|3669.25|3669.25|3669.25|3667.75|3667.75|0
1704972600000|2024-01-11 11:30:00|3669.44|3669.44|3671.13|3671.13|3671.13|3671.13|3668.5|3668.5|0
1704972900000|2024-01-11 11:35:00|3671.74|3671.74|3673.15|3673.15|3673.15|3673.15|3671.74|3671.74|0
1704973200000|2024-01-11 11:40:00|3675.6|3675.6|3673.34|3673.34|3675.6|3675.6|3673.34|3673.34|0
1704973500000|2024-01-11 11:45:00|3673.15|3673.15|3672.26|3672.26|3673.15|3673.15|3671.04|3671.04|0
1704973800000|2024-01-11 11:50:00|3671.65|3671.65|3675.83|3675.83|3675.83|3675.83|3671.04|3671.04|0
1704974100000|2024-01-11 11:55:00|3676.44|3676.44|3672.59|3672.59|3676.44|3676.44|3672.59|3672.59|0
1704974400000|2024-01-11 12:00:00|3671.98|3671.98|3674.74|3674.74|3675.96|3675.96|3671.98|3671.98|0
1704974700000|2024-01-11 12:05:00|3674.64|3674.64|3676.98|3676.98|3676.98|3676.98|3674.64|3674.64|0
1704975000000|2024-01-11 12:10:00|3676.79|3676.79|3674.94|3674.94|3676.79|3676.79|3673.63|3673.63|0
1704975300000|2024-01-11 12:15:00|3676.78|3676.78|3675.04|3675.04|3676.87|3676.87|3675.04|3675.04|0
1704975600000|2024-01-11 12:20:00|3673.82|3673.82|3672.6|3672.6|3673.82|3673.82|3672.6|3672.6|0
1704975900000|2024-01-11 12:25:00|3674.43|3674.43|3675.13|3675.13|3676.36|3676.36|3674.43|3674.43|0
1704976200000|2024-01-11 12:30:00|3675.04|3675.04|3677.85|3677.85|3677.85|3677.85|3674.94|3674.94|0
1704976500000|2024-01-11 12:35:00|3678.22|3678.22|3681.27|3681.27|3681.88|3681.88|3678.22|3678.22|0
1704976800000|2024-01-11 12:40:00|3681.88|3681.88|3681.18|3681.18|3683.01|3683.01|3681.18|3681.18|0
1704977100000|2024-01-11 12:45:00|3680.57|3680.57|3678.76|3678.76|3681.82|3681.82|3678.76|3678.76|0
1704977400000|2024-01-11 12:50:00|3681.82|3681.82|3683.88|3683.88|3684.07|3684.07|3681.63|3681.63|0
1704977700000|2024-01-11 12:55:00|3683.27|3683.27|3681.12|3681.12|3683.27|3683.27|3680.07|3680.07|0
1704978000000|2024-01-11 13:00:00|3680.95|3680.95|3680.95|3680.95|3683.39|3683.39|3680.95|3680.95|0
1704978300000|2024-01-11 13:05:00|3682.17|3682.17|3680.62|3680.62|3682.17|3682.17|3680.52|3680.52|0
1704978600000|2024-01-11 13:10:00|3680.52|3680.52|3682.71|3682.71|3684.1|3684.1|3680.34|3680.34|0
1704978900000|2024-01-11 13:15:00|3682.1|3682.1|3683.15|3683.15|3683.31|3683.31|3680.69|3680.69|0
1704979200000|2024-01-11 13:20:00|3683.76|3683.76|3684.96|3684.96|3685.76|3685.76|3683.57|3683.57|0
1704979500000|2024-01-11 13:25:00|3684.87|3684.87|3690.04|3690.04|3690.04|3690.04|3684.87|3684.87|0
1704979800000|2024-01-11 13:30:00|3686.7|3686.7|3674.73|3674.73|3686.7|3686.7|3665.1|3665.1|0
1704980100000|2024-01-11 13:35:00|3673.51|3673.51|3674.58|3674.58|3679.47|3679.47|3670.45|3670.45|0
1704980400000|2024-01-11 13:40:00|3676.42|3676.42|3678.53|3678.53|3683.52|3683.52|3673.36|3673.36|0
1704980700000|2024-01-11 13:45:00|3679.76|3679.76|3673.01|3673.01|3679.76|3679.76|3673.01|3673.01|0
1704981000000|2024-01-11 13:50:00|3673.62|3673.62|3667|3667|3673.62|3673.62|3667|3667|0
1704981300000|2024-01-11 13:55:00|3665.78|3665.78|3660.28|3660.28|3665.78|3665.78|3660.28|3660.28|0
1704981600000|2024-01-11 14:00:00|3654.78|3654.78|3658.92|3658.92|3658.92|3658.92|3653.51|3653.51|0
1704981900000|2024-01-11 14:05:00|3660.14|3660.14|3660.75|3660.75|3662.58|3662.58|3655.67|3655.67|0
1704982200000|2024-01-11 14:10:00|3663.19|3663.19|3665.04|3665.04|3665.04|3665.04|3662.09|3662.09|0
1704982500000|2024-01-11 14:15:00|3665.65|3665.65|3675.34|3675.34|3676.84|3676.84|3665.65|3665.65|0
1704982800000|2024-01-11 14:20:00|3675.95|3675.95|3681.19|3681.19|3681.19|3681.19|3673.74|3673.74|0
1704983100000|2024-01-11 14:25:00|3679.96|3679.96|3683.9|3683.9|3685.56|3685.56|3678.93|3678.93|0
1704983400000|2024-01-11 14:30:00|3684|3684|3684.01|3684.01|3688.68|3688.68|3678.53|3678.53|0
1704983700000|2024-01-11 14:35:00|3684.11|3684.11|3688.29|3688.29|3692.43|3692.43|3684.11|3684.11|0
1704984000000|2024-01-11 14:40:00|3687.07|3687.07|3677.31|3677.31|3687.07|3687.07|3677.31|3677.31|0
1704984300000|2024-01-11 14:45:00|3676.99|3676.99|3666.12|3666.12|3676.99|3676.99|3666.12|3666.12|0
1704984600000|2024-01-11 14:50:00|3666.73|3666.73|3665.43|3665.43|3666.73|3666.73|3659.02|3659.02|0
1704984900000|2024-01-11 14:55:00|3666.04|3666.04|3663.82|3663.82|3669.02|3669.02|3662.5|3662.5|0
1704985200000|2024-01-11 15:00:00|3664.43|3664.43|3656.09|3656.09|3664.52|3664.52|3655.93|3655.93|0
1704985500000|2024-01-11 15:05:00|3653.65|3653.65|3640.29|3640.29|3653.65|3653.65|3640.29|3640.29|0
1704985800000|2024-01-11 15:10:00|3640.9|3640.9|3641.31|3641.31|3644.49|3644.49|3640.81|3640.81|0
1704986100000|2024-01-11 15:15:00|3641.59|3641.59|3646.04|3646.04|3646.04|3646.04|3640.1|3640.1|0
1704986400000|2024-01-11 15:20:00|3646.65|3646.65|3645.57|3645.57|3646.79|3646.79|3641.15|3641.15|0
1704986700000|2024-01-11 15:25:00|3643.74|3643.74|3642.23|3642.23|3645.57|3645.57|3641.62|3641.62|0
1704987000000|2024-01-11 15:30:00|3641.62|3641.62|3637.7|3637.7|3648.73|3648.73|3637.7|3637.7|0
1704987300000|2024-01-11 15:35:00|3638.31|3638.31|3646.07|3646.07|3646.07|3646.07|3638.31|3638.31|0
1704987600000|2024-01-11 15:40:00|3645.45|3645.45|3642.23|3642.23|3646.42|3646.42|3638.33|3638.33|0
1704987900000|2024-01-11 15:45:00|3640.39|3640.39|3632.52|3632.52|3640.39|3640.39|3630.5|3630.5|0
1704988200000|2024-01-11 15:50:00|3631.91|3631.91|3630.31|3630.31|3632.61|3632.61|3627.86|3627.86|0
1704988500000|2024-01-11 15:55:00|3627.86|3627.86|3630.87|3630.87|3633.27|3633.27|3627.81|3627.81|0
1704988800000|2024-01-11 16:00:00|3630.77|3630.77|3635.52|3635.52|3636.23|3636.23|3630.07|3630.07|0
1704989100000|2024-01-11 16:05:00|3634.3|3634.3|3634.13|3634.13|3635.71|3635.71|3631.74|3631.74|0
1704989400000|2024-01-11 16:10:00|3634.74|3634.74|3627.26|3627.26|3636.25|3636.25|3627.17|3627.17|0
1704989700000|2024-01-11 16:15:00|3629.1|3629.1|3625.06|3625.06|3630.51|3630.51|3624.55|3624.55|0
1704990000000|2024-01-11 16:20:00|3624.89|3624.89|3622.92|3622.92|3624.89|3624.89|3621.37|3621.37|0
1704990300000|2024-01-11 16:25:00|3622.83|3622.83|3620.97|3620.97|3623.88|3623.88|3619.75|3619.75|0
1705047300000|2024-01-12 08:15:00|3656.58|3656.58|3654.75|3654.75|3657.53|3657.53|3650.48|3650.48|0
1705047600000|2024-01-12 08:20:00|3654.14|3654.14|3655.45|3655.45|3657.52|3657.52|3650.71|3650.71|0
1705047900000|2024-01-12 08:25:00|3657.29|3657.29|3655.05|3655.05|3657.29|3657.29|3650.38|3650.38|0
1705048200000|2024-01-12 08:30:00|3654.95|3654.95|3653.38|3653.38|3654.95|3654.95|3652.2|3652.2|0
1705048500000|2024-01-12 08:35:00|3653.1|3653.1|3648.72|3648.72|3653.1|3653.1|3647.5|3647.5|0
1705048800000|2024-01-12 08:40:00|3648.91|3648.91|3645.86|3645.86|3650.75|3650.75|3645.86|3645.86|0
1705049100000|2024-01-12 08:45:00|3645.68|3645.68|3649.22|3649.22|3649.22|3649.22|3645.68|3645.68|0
1705049400000|2024-01-12 08:50:00|3649.31|3649.31|3655.03|3655.03|3655.03|3655.03|3649.31|3649.31|0
1705049700000|2024-01-12 08:55:00|3653.81|3653.81|3649.88|3649.88|3653.81|3653.81|3649.88|3649.88|0
1705050000000|2024-01-12 09:00:00|3648.04|3648.04|3644.33|3644.33|3648.14|3648.14|3643.82|3643.82|0
1705050300000|2024-01-12 09:05:00|3643.72|3643.72|3643.92|3643.92|3644.01|3644.01|3642.5|3642.5|0
1705050600000|2024-01-12 09:10:00|3642.09|3642.09|3643.47|3643.47|3644.69|3644.69|3642.09|3642.09|0
1705050900000|2024-01-12 09:15:00|3644.69|3644.69|3644.5|3644.5|3645.89|3645.89|3640.38|3640.38|0
1705051200000|2024-01-12 09:20:00|3644.31|3644.31|3643.34|3643.34|3644.31|3644.31|3643.34|3643.34|0
1705051500000|2024-01-12 09:25:00|3643.06|3643.06|3635.82|3635.82|3643.06|3643.06|3633.71|3633.71|0
1705051800000|2024-01-12 09:30:00|3637.66|3637.66|3642.93|3642.93|3642.93|3642.93|3637.66|3637.66|0
1705052100000|2024-01-12 09:35:00|3642.83|3642.83|3637.1|3637.1|3644.44|3644.44|3637.1|3637.1|0
1705052400000|2024-01-12 09:40:00|3635.88|3635.88|3638.34|3638.34|3638.34|3638.34|3635.88|3635.88|0
1705052700000|2024-01-12 09:45:00|3640.17|3640.17|3641.04|3641.04|3641.04|3641.04|3636.58|3636.58|0
1705053000000|2024-01-12 09:50:00|3641.65|3641.65|3640.93|3640.93|3642.53|3642.53|3640.93|3640.93|0
1705053300000|2024-01-12 09:55:00|3640.77|3640.77|3634.09|3634.09|3640.77|3640.77|3634.09|3634.09|0
1705053600000|2024-01-12 10:00:00|3634.19|3634.19|3636.02|3636.02|3637.24|3637.24|3634.19|3634.19|0
1705053900000|2024-01-12 10:05:00|3635.41|3635.41|3634.09|3634.09|3635.41|3635.41|3632.87|3632.87|0
1705054200000|2024-01-12 10:10:00|3634.7|3634.7|3635.74|3635.74|3635.74|3635.74|3634.51|3634.51|0
1705054500000|2024-01-12 10:15:00|3636.35|3636.35|3637.47|3637.47|3637.47|3637.47|3635.74|3635.74|0
1705054800000|2024-01-12 10:20:00|3637.28|3637.28|3636.11|3636.11|3637.28|3637.28|3636.11|3636.11|0
1705055100000|2024-01-12 10:25:00|3636.72|3636.72|3635.68|3635.68|3638.32|3638.32|3635.68|3635.68|0
1705055400000|2024-01-12 10:30:00|3634.46|3634.46|3630.8|3630.8|3634.46|3634.46|3630.09|3630.09|0
1705055700000|2024-01-12 10:35:00|3631.41|3631.41|3630.61|3630.61|3631.41|3631.41|3630|3630|0
1705056000000|2024-01-12 10:40:00|3630.32|3630.32|3627.11|3627.11|3630.32|3630.32|3627.11|3627.11|0
1705056300000|2024-01-12 10:45:00|3625.89|3625.89|3621.65|3621.65|3626.4|3626.4|3621.65|3621.65|0
1705056600000|2024-01-12 10:50:00|3621.75|3621.75|3623.21|3623.21|3624.71|3624.71|3621.75|3621.75|0
1705056900000|2024-01-12 10:55:00|3620.15|3620.15|3621|3621|3621|3621|3619.78|3619.78|0
1705057200000|2024-01-12 11:00:00|3622.22|3622.22|3625.3|3625.3|3626.18|3626.18|3622.22|3622.22|0
1705057500000|2024-01-12 11:05:00|3624.92|3624.92|3624.74|3624.74|3624.92|3624.92|3622.9|3622.9|0
1705057800000|2024-01-12 11:10:00|3625.96|3625.96|3623.75|3623.75|3625.96|3625.96|3623.75|3623.75|0
1705058100000|2024-01-12 11:15:00|3622.53|3622.53|3622.85|3622.85|3623.14|3623.14|3622.53|3622.53|0
1705058400000|2024-01-12 11:20:00|3622.66|3622.66|3618.39|3618.39|3622.67|3622.67|3618.39|3618.39|0
1705058700000|2024-01-12 11:25:00|3617.17|3617.17|3619|3619|3619|3619|3615.95|3615.95|0
1705059000000|2024-01-12 11:30:00|3620.83|3620.83|3619.66|3619.66|3620.89|3620.89|3619.66|3619.66|0
1705059300000|2024-01-12 11:35:00|3619.98|3619.98|3619.28|3619.28|3619.98|3619.98|3619.28|3619.28|0
1705059600000|2024-01-12 11:40:00|3617.44|3617.44|3614.69|3614.69|3617.44|3617.44|3614.08|3614.08|0
1705059900000|2024-01-12 11:45:00|3615.3|3615.3|3610.91|3610.91|3616.52|3616.52|3609.08|3609.08|0
1705060200000|2024-01-12 11:50:00|3609.08|3609.08|3602.59|3602.59|3609.08|3609.08|3602.59|3602.59|0
1705060500000|2024-01-12 11:55:00|3603.2|3603.2|3611.97|3611.97|3611.97|3611.97|3603.2|3603.2|0
1705060800000|2024-01-12 12:00:00|3614.42|3614.42|3619.34|3619.34|3619.34|3619.34|3613.32|3613.32|0
1705061100000|2024-01-12 12:05:00|3618.12|3618.12|3614.36|3614.36|3618.73|3618.73|3614.36|3614.36|0
1705061400000|2024-01-12 12:10:00|3613.75|3613.75|3612.62|3612.62|3613.75|3613.75|3610.79|3610.79|0
1705061700000|2024-01-12 12:15:00|3613.23|3613.23|3614.61|3614.61|3614.61|3614.61|3613.23|3613.23|0
1705062000000|2024-01-12 12:20:00|3613.39|3613.39|3619.02|3619.02|3619.02|3619.02|3612.17|3612.17|0
1705062300000|2024-01-12 12:25:00|3618.84|3618.84|3620.71|3620.71|3621.93|3621.93|3618.84|3618.84|0
1705062600000|2024-01-12 12:30:00|3620.87|3620.87|3617.36|3617.36|3622.25|3622.25|3617.36|3617.36|0
1705062900000|2024-01-12 12:35:00|3617.27|3617.27|3615.54|3615.54|3617.53|3617.53|3615.54|3615.54|0
1705063200000|2024-01-12 12:40:00|3614.93|3614.93|3614.5|3614.5|3615.73|3615.73|3614.32|3614.32|0
1705063500000|2024-01-12 12:45:00|3613.89|3613.89|3611.27|3611.27|3613.89|3613.89|3611.27|3611.27|0
1705063800000|2024-01-12 12:50:00|3611.88|3611.88|3606.25|3606.25|3611.88|3611.88|3606.25|3606.25|0
1705064100000|2024-01-12 12:55:00|3605.03|3605.03|3604.78|3604.78|3607.41|3607.41|3604.16|3604.16|0
1705064400000|2024-01-12 13:00:00|3604.16|3604.16|3607.45|3607.45|3609.8|3609.8|3603.79|3603.79|0
1705064700000|2024-01-12 13:05:00|3606.23|3606.23|3606.65|3606.65|3607.87|3607.87|3604.63|3604.63|0
1705065000000|2024-01-12 13:10:00|3607.26|3607.26|3611.99|3611.99|3614.43|3614.43|3607.1|3607.1|0
1705065300000|2024-01-12 13:15:00|3611.38|3611.38|3613.07|3613.07|3613.07|3613.07|3611.38|3611.38|0
1705065600000|2024-01-12 13:20:00|3612.46|3612.46|3613.64|3613.64|3615.47|3615.47|3612.46|3612.46|0
1705065900000|2024-01-12 13:25:00|3615.47|3615.47|3615.44|3615.44|3616.18|3616.18|3613.73|3613.73|0
1705066200000|2024-01-12 13:30:00|3616.66|3616.66|3612.81|3612.81|3619.1|3619.1|3612.19|3612.19|0
1705066500000|2024-01-12 13:35:00|3614.03|3614.03|3611.34|3611.34|3614.03|3614.03|3610.5|3610.5|0
1705066800000|2024-01-12 13:40:00|3610.12|3610.12|3610.19|3610.19|3612.18|3612.18|3609.42|3609.42|0
1705067100000|2024-01-12 13:45:00|3610.76|3610.76|3615.38|3615.38|3615.38|3615.38|3610.76|3610.76|0
1705067400000|2024-01-12 13:50:00|3614.16|3614.16|3616.41|3616.41|3617.63|3617.63|3613.55|3613.55|0
1705067700000|2024-01-12 13:55:00|3621.3|3621.3|3628.2|3628.2|3629.94|3629.94|3620.88|3620.88|0
1705068000000|2024-01-12 14:00:00|3630.03|3630.03|3626.7|3626.7|3631.25|3631.25|3623.55|3623.55|0
1705068300000|2024-01-12 14:05:00|3627.92|3627.92|3625.78|3625.78|3627.92|3627.92|3624.7|3624.7|0
1705068600000|2024-01-12 14:10:00|3627|3627|3632.95|3632.95|3632.95|3632.95|3626.39|3626.39|0
1705068900000|2024-01-12 14:15:00|3636|3636|3636.26|3636.26|3637.48|3637.48|3634.27|3634.27|0
1705069200000|2024-01-12 14:20:00|3636.45|3636.45|3637.76|3637.76|3638.99|3638.99|3635.04|3635.04|0
1705069500000|2024-01-12 14:25:00|3638.38|3638.38|3638.75|3638.75|3638.75|3638.75|3637.76|3637.76|0
1705069800000|2024-01-12 14:30:00|3638.91|3638.91|3633.19|3633.19|3639.1|3639.1|3631.97|3631.97|0
1705070100000|2024-01-12 14:35:00|3633.8|3633.8|3636.7|3636.7|3638.03|3638.03|3633.8|3633.8|0
1705070400000|2024-01-12 14:40:00|3636.09|3636.09|3636.57|3636.57|3637.92|3637.92|3633.94|3633.94|0
1705070700000|2024-01-12 14:45:00|3635.96|3635.96|3637.34|3637.34|3639.24|3639.24|3635.96|3635.96|0
1705071000000|2024-01-12 14:50:00|3636.72|3636.72|3636.18|3636.18|3639.87|3639.87|3636.08|3636.08|0
1705071300000|2024-01-12 14:55:00|3635.99|3635.99|3633.73|3633.73|3639.81|3639.81|3633.73|3633.73|0
1705071600000|2024-01-12 15:00:00|3632.51|3632.51|3629.88|3629.88|3634.95|3634.95|3629.27|3629.27|0
1705071900000|2024-01-12 15:05:00|3629.69|3629.69|3631.28|3631.28|3631.97|3631.97|3628.12|3628.12|0
1705072200000|2024-01-12 15:10:00|3634.95|3634.95|3632.32|3632.32|3636.78|3636.78|3630.16|3630.16|0
1705072500000|2024-01-12 15:15:00|3629.88|3629.88|3632.3|3632.3|3635.03|3635.03|3629.88|3629.88|0
1705072800000|2024-01-12 15:20:00|3634.14|3634.14|3635.97|3635.97|3637.19|3637.19|3633.98|3633.98|0
1705073100000|2024-01-12 15:25:00|3634.75|3634.75|3634.56|3634.56|3638.23|3638.23|3634.04|3634.04|0
1705073400000|2024-01-12 15:30:00|3635.78|3635.78|3637.11|3637.11|3638.07|3638.07|3635.62|3635.62|0
1705073700000|2024-01-12 15:35:00|3636.95|3636.95|3635.44|3635.44|3638.08|3638.08|3634.22|3634.22|0
1705074000000|2024-01-12 15:40:00|3634.83|3634.83|3634.46|3634.46|3636.76|3636.76|3633.47|3633.47|0
1705074300000|2024-01-12 15:45:00|3635.07|3635.07|3633.54|3633.54|3636.01|3636.01|3632.76|3632.76|0
1705074600000|2024-01-12 15:50:00|3633.63|3633.63|3628.99|3628.99|3633.63|3633.63|3628.38|3628.38|0
1705074900000|2024-01-12 15:55:00|3628.7|3628.7|3631.76|3631.76|3631.95|3631.95|3628.09|3628.09|0
1705075200000|2024-01-12 16:00:00|3631.15|3631.15|3631.16|3631.16|3631.96|3631.96|3630.88|3630.88|0
1705075500000|2024-01-12 16:05:00|3629.94|3629.94|3633.09|3633.09|3634.31|3634.31|3629.94|3629.94|0
1705075800000|2024-01-12 16:10:00|3632.48|3632.48|3626.07|3626.07|3634.92|3634.92|3625.74|3625.74|0
1705076100000|2024-01-12 16:15:00|3625.46|3625.46|3623.18|3623.18|3626.16|3626.16|3622.31|3622.31|0
1705076400000|2024-01-12 16:20:00|3624.4|3624.4|3627.27|3627.27|3627.27|3627.27|3624.4|3624.4|0
1705076700000|2024-01-12 16:25:00|3628.49|3628.49|3626.21|3626.21|3629.9|3629.9|3626.05|3626.05|0
1705306500000|2024-01-15 08:15:00|3633.37|3633.37|3636.14|3636.14|3636.7|3636.7|3633.37|3633.37|0
1705306800000|2024-01-15 08:20:00|3636.75|3636.75|3639.98|3639.98|3639.98|3639.98|3636.75|3636.75|0
1705307100000|2024-01-15 08:25:00|3637.53|3637.53|3639.93|3639.93|3639.93|3639.93|3636.6|3636.6|0
1705307400000|2024-01-15 08:30:00|3638.1|3638.1|3626.25|3626.25|3638.1|3638.1|3626.25|3626.25|0
1705307700000|2024-01-15 08:35:00|3625.88|3625.88|3626.23|3626.23|3626.23|3626.23|3620.7|3620.7|0
1705308000000|2024-01-15 08:40:00|3626.84|3626.84|3622.61|3622.61|3626.84|3626.84|3622.42|3622.42|0
1705308300000|2024-01-15 08:45:00|3620.77|3620.77|3619.08|3619.08|3620.77|3620.77|3619.08|3619.08|0
1705308600000|2024-01-15 08:50:00|3618.8|3618.8|3613.68|3613.68|3618.8|3618.8|3613.68|3613.68|0
1705308900000|2024-01-15 08:55:00|3613.33|3613.33|3608.18|3608.18|3613.49|3613.49|3607.38|3607.38|0
1705309200000|2024-01-15 09:00:00|3606.35|3606.35|3608.43|3608.43|3608.43|3608.43|3604.3|3604.3|0
1705309500000|2024-01-15 09:05:00|3609.04|3609.04|3611.96|3611.96|3611.96|3611.96|3608.76|3608.76|0
1705309800000|2024-01-15 09:10:00|3611.68|3611.68|3622.39|3622.39|3622.39|3622.39|3611.68|3611.68|0
1705310100000|2024-01-15 09:15:00|3622.21|3622.21|3622.3|3622.3|3624.84|3624.84|3622.11|3622.11|0
1705310400000|2024-01-15 09:20:00|3623.52|3623.52|3624.84|3624.84|3626.95|3626.95|3623.52|3623.52|0
1705310700000|2024-01-15 09:25:00|3627.89|3627.89|3630.63|3630.63|3631.85|3631.85|3627.89|3627.89|0
1705311000000|2024-01-15 09:30:00|3630.72|3630.72|3629.41|3629.41|3631.52|3631.52|3629.41|3629.41|0
1705311300000|2024-01-15 09:35:00|3629.22|3629.22|3628.94|3628.94|3631.47|3631.47|3628.94|3628.94|0
1705311600000|2024-01-15 09:40:00|3628.75|3628.75|3625.08|3625.08|3629.65|3629.65|3625.08|3625.08|0
1705311900000|2024-01-15 09:45:00|3624.99|3624.99|3624.66|3624.66|3625.18|3625.18|3622.12|3622.12|0
1705312200000|2024-01-15 09:50:00|3624.5|3624.5|3622.83|3622.83|3625.27|3625.27|3622.83|3622.83|0
1705312500000|2024-01-15 09:55:00|3622.64|3622.64|3624.47|3624.47|3625.6|3625.6|3622.54|3622.54|0
1705312800000|2024-01-15 10:00:00|3625.08|3625.08|3626.4|3626.4|3626.4|3626.4|3624.57|3624.57|0
1705313100000|2024-01-15 10:05:00|3627.01|3627.01|3624.06|3624.06|3629.45|3629.45|3624.06|3624.06|0
1705313400000|2024-01-15 10:10:00|3623.96|3623.96|3623.13|3623.13|3623.96|3623.96|3621.29|3621.29|0
1705313700000|2024-01-15 10:15:00|3621.29|3621.29|3622.81|3622.81|3623.13|3623.13|3620.68|3620.68|0
1705314000000|2024-01-15 10:20:00|3622.2|3622.2|3623.98|3623.98|3623.98|3623.98|3622.2|3622.2|0
1705314300000|2024-01-15 10:25:00|3623.37|3623.37|3622.25|3622.25|3623.47|3623.47|3622.25|3622.25|0
1705314600000|2024-01-15 10:30:00|3620.41|3620.41|3619.19|3619.19|3620.41|3620.41|3619.19|3619.19|0
1705314900000|2024-01-15 10:35:00|3614.3|3614.3|3614.29|3614.29|3614.3|3614.3|3613.39|3613.39|0
1705315200000|2024-01-15 10:40:00|3612.45|3612.45|3614.7|3614.7|3616.44|3616.44|3612.45|3612.45|0
1705315500000|2024-01-15 10:45:00|3614.79|3614.79|3617.14|3617.14|3617.14|3617.14|3614.7|3614.7|0
1705315800000|2024-01-15 10:50:00|3617.33|3617.33|3618.06|3618.06|3618.06|3618.06|3617.33|3617.33|0
1705316100000|2024-01-15 10:55:00|3618.22|3618.22|3618.22|3618.22|3618.22|3618.22|3618.22|3618.22|0
1705316400000|2024-01-15 11:00:00|3617.61|3617.61|3616.1|3616.1|3617.61|3617.61|3615.4|3615.4|0
1705316700000|2024-01-15 11:05:00|3616.19|3616.19|3613.75|3613.75|3616.19|3616.19|3613.04|3613.04|0
1705317000000|2024-01-15 11:10:00|3613.84|3613.84|3613.65|3613.65|3613.84|3613.84|3613.56|3613.56|0
1705317300000|2024-01-15 11:15:00|3613.04|3613.04|3611.31|3611.31|3613.23|3613.23|3610.79|3610.79|0
1705317600000|2024-01-15 11:20:00|3611.21|3611.21|3609.9|3609.9|3611.21|3611.21|3608.67|3608.67|0
1705317900000|2024-01-15 11:25:00|3611.12|3611.12|3613.66|3613.66|3613.66|3613.66|3611.12|3611.12|0
1705318200000|2024-01-15 11:30:00|3615.49|3615.49|3617.51|3617.51|3618.12|3618.12|3615.49|3615.49|0
1705318500000|2024-01-15 11:35:00|3615.68|3615.68|3619.56|3619.56|3619.56|3619.56|3613.84|3613.84|0
1705318800000|2024-01-15 11:40:00|3619.38|3619.38|3618.16|3618.16|3623.15|3623.15|3618.16|3618.16|0
1705319100000|2024-01-15 11:45:00|3617.97|3617.97|3620.42|3620.42|3620.42|3620.42|3617.97|3617.97|0
1705319400000|2024-01-15 11:50:00|3619.81|3619.81|3619.72|3619.72|3620.7|3620.7|3619.2|3619.2|0
1705319700000|2024-01-15 11:55:00|3619.81|3619.81|3620.42|3620.42|3620.42|3620.42|3619.81|3619.81|0
1705320000000|2024-01-15 12:00:00|3620.26|3620.26|3619.16|3619.16|3620.26|3620.26|3618.27|3618.27|0
1705320300000|2024-01-15 12:05:00|3619.54|3619.54|3623.81|3623.81|3623.81|3623.81|3619.54|3619.54|0
1705320600000|2024-01-15 12:10:00|3623.2|3623.2|3622.59|3622.59|3623.2|3623.2|3622.59|3622.59|0
1705320900000|2024-01-15 12:15:00|3622.94|3622.94|3622.94|3622.94|3622.94|3622.94|3622.94|3622.94|0
1705321200000|2024-01-15 12:20:00|3622.66|3622.66|3624.89|3624.89|3625.53|3625.53|3622.47|3622.47|0
1705321500000|2024-01-15 12:25:00|3625.5|3625.5|3625.77|3625.77|3626.72|3626.72|3625.5|3625.5|0
1705321800000|2024-01-15 12:30:00|3625.67|3625.67|3625.77|3625.77|3626.99|3626.99|3624.54|3624.54|0
1705322100000|2024-01-15 12:35:00|3625.61|3625.61|3624.19|3624.19|3625.61|3625.61|3624.1|3624.1|0
1705322400000|2024-01-15 12:40:00|3624.48|3624.48|3625.7|3625.7|3625.7|3625.7|3624.48|3624.48|0
1705322700000|2024-01-15 12:45:00|3625.89|3625.89|3625.76|3625.76|3626.37|3626.37|3625.15|3625.15|0
1705323000000|2024-01-15 12:50:00|3625.57|3625.57|3625.57|3625.57|3625.73|3625.73|3624.96|3624.96|0
1705323300000|2024-01-15 12:55:00|3625.38|3625.38|3624.49|3624.49|3625.38|3625.38|3623.88|3623.88|0
1705323600000|2024-01-15 13:00:00|3623.88|3623.88|3621.25|3621.25|3623.88|3623.88|3621.25|3621.25|0
1705323900000|2024-01-15 13:05:00|3621.86|3621.86|3622.21|3622.21|3622.21|3622.21|3621.86|3621.86|0
1705324200000|2024-01-15 13:10:00|3620.99|3620.99|3619.49|3619.49|3620.99|3620.99|3619.31|3619.31|0
1705324500000|2024-01-15 13:15:00|3615.82|3615.82|3617.66|3617.66|3617.66|3617.66|3615.82|3615.82|0
1705324800000|2024-01-15 13:20:00|3617.75|3617.75|3622.96|3622.96|3623.12|3623.12|3617.75|3617.75|0
1705325100000|2024-01-15 13:25:00|3623.14|3623.14|3623.73|3623.73|3624.78|3624.78|3623.14|3623.14|0
1705325400000|2024-01-15 13:30:00|3623.12|3623.12|3623.75|3623.75|3623.92|3623.92|3623.12|3623.12|0
1705325700000|2024-01-15 13:35:00|3623.56|3623.56|3625.16|3625.16|3625.16|3625.16|3623.28|3623.28|0
1705326000000|2024-01-15 13:40:00|3624.97|3624.97|3622.68|3622.68|3624.97|3624.97|3622.07|3622.07|0
1705326300000|2024-01-15 13:45:00|3624.52|3624.52|3622.87|3622.87|3624.7|3624.7|3622.69|3622.69|0
1705326600000|2024-01-15 13:50:00|3623.49|3623.49|3620.2|3620.2|3623.49|3623.49|3620.2|3620.2|0
1705326900000|2024-01-15 13:55:00|3619.59|3619.59|3613.58|3613.58|3619.87|3619.87|3613.58|3613.58|0
1705327200000|2024-01-15 14:00:00|3614.8|3614.8|3612.89|3612.89|3614.99|3614.99|3612.73|3612.73|0
1705327500000|2024-01-15 14:05:00|3611.06|3611.06|3607.91|3607.91|3611.06|3611.06|3607.91|3607.91|0
1705327800000|2024-01-15 14:10:00|3607.3|3607.3|3611.25|3611.25|3611.25|3611.25|3606.6|3606.6|0
1705328100000|2024-01-15 14:15:00|3610.64|3610.64|3610.55|3610.55|3612.24|3612.24|3609.98|3609.98|0
1705328400000|2024-01-15 14:20:00|3611.16|3611.16|3609.75|3609.75|3611.16|3611.16|3609.57|3609.57|0
1705328700000|2024-01-15 14:25:00|3609.84|3609.84|3608.48|3608.48|3611.54|3611.54|3608.48|3608.48|0
1705329000000|2024-01-15 14:30:00|3608.39|3608.39|3613.58|3613.58|3613.58|3613.58|3606.75|3606.75|0
1705329300000|2024-01-15 14:35:00|3613.76|3613.76|3618.27|3618.27|3618.8|3618.8|3613.76|3613.76|0
1705329600000|2024-01-15 14:40:00|3617.66|3617.66|3616.24|3616.24|3617.66|3617.66|3616.24|3616.24|0
1705329900000|2024-01-15 14:45:00|3616.33|3616.33|3616.66|3616.66|3617.9|3617.9|3616.05|3616.05|0
1705330200000|2024-01-15 14:50:00|3616.75|3616.75|3617.27|3617.27|3617.27|3617.27|3614.03|3614.03|0
1705330500000|2024-01-15 14:55:00|3616.66|3616.66|3625.3|3625.3|3625.3|3625.3|3616.66|3616.66|0
1705330800000|2024-01-15 15:00:00|3625.91|3625.91|3621.78|3621.78|3625.91|3625.91|3621.16|3621.16|0
1705331100000|2024-01-15 15:05:00|3622.39|3622.39|3624.87|3624.87|3624.87|3624.87|3622.39|3622.39|0
1705331400000|2024-01-15 15:10:00|3625.04|3625.04|3628.69|3628.69|3628.69|3628.69|3624.59|3624.59|0
1705331700000|2024-01-15 15:15:00|3630.53|3630.53|3631.7|3631.7|3632.31|3632.31|3630.53|3630.53|0
1705332000000|2024-01-15 15:20:00|3631.09|3631.09|3631.7|3631.7|3631.8|3631.8|3630.48|3630.48|0
1705332300000|2024-01-15 15:25:00|3630.48|3630.48|3628.58|3628.58|3631.09|3631.09|3627.69|3627.69|0
1705332600000|2024-01-15 15:30:00|3627.97|3627.97|3626.37|3626.37|3628.4|3628.4|3625.76|3625.76|0
1705332900000|2024-01-15 15:35:00|3626.28|3626.28|3632.82|3632.82|3632.83|3632.83|3626.28|3626.28|0
1705333200000|2024-01-15 15:40:00|3632.98|3632.98|3629.74|3629.74|3632.98|3632.98|3629.74|3629.74|0
1705333500000|2024-01-15 15:45:00|3629.64|3629.64|3627.77|3627.77|3630.24|3630.24|3626.66|3626.66|0
1705333800000|2024-01-15 15:50:00|3627.86|3627.86|3626.81|3626.81|3629.7|3629.7|3626.81|3626.81|0
1705334100000|2024-01-15 15:55:00|3626.2|3626.2|3625.67|3625.67|3626.89|3626.89|3624.79|3624.79|0
1705334400000|2024-01-15 16:00:00|3625.06|3625.06|3626.44|3626.44|3626.44|3626.44|3623.29|3623.29|0
1705334700000|2024-01-15 16:05:00|3625.83|3625.83|3626.61|3626.61|3627.05|3627.05|3625.83|3625.83|0
1705335000000|2024-01-15 16:10:00|3627.22|3627.22|3629.24|3629.24|3631.17|3631.17|3627.22|3627.22|0
1705335300000|2024-01-15 16:15:00|3628.02|3628.02|3628.8|3628.8|3628.8|3628.8|3627.41|3627.41|0
1705335600000|2024-01-15 16:20:00|3628.99|3628.99|3628.41|3628.41|3628.99|3628.99|3627.59|3627.59|0
1705335900000|2024-01-15 16:25:00|3628.6|3628.6|3628.53|3628.53|3629.83|3629.83|3625.72|3625.72|0
1705392900000|2024-01-16 08:15:00|3591.69|3591.69|3603.07|3603.07|3605.09|3605.09|3591.69|3591.69|0
1705393200000|2024-01-16 08:20:00|3606.73|3606.73|3615.82|3615.82|3617|3617|3599.82|3599.82|0
1705393500000|2024-01-16 08:25:00|3614.6|3614.6|3613.9|3613.9|3617.66|3617.66|3613|3613|0
1705393800000|2024-01-16 08:30:00|3616.34|3616.34|3620.1|3620.1|3621.32|3621.32|3616.34|3616.34|0
1705394100000|2024-01-16 08:35:00|3618.87|3618.87|3624.42|3624.42|3624.42|3624.42|3617.23|3617.23|0
1705394400000|2024-01-16 08:40:00|3625.03|3625.03|3622.27|3622.27|3626.53|3626.53|3622.27|3622.27|0
1705394700000|2024-01-16 08:45:00|3624.71|3624.71|3627.25|3627.25|3627.25|3627.25|3622.75|3622.75|0
1705395000000|2024-01-16 08:50:00|3626.69|3626.69|3624.76|3624.76|3627.82|3627.82|3624.76|3624.76|0
1705395300000|2024-01-16 08:55:00|3625.37|3625.37|3627.6|3627.6|3628.4|3628.4|3624.73|3624.73|0
1705395600000|2024-01-16 09:00:00|3628.82|3628.82|3626.03|3626.03|3632.49|3632.49|3625.42|3625.42|0
1705395900000|2024-01-16 09:05:00|3625.85|3625.85|3623.68|3623.68|3625.95|3625.95|3622.28|3622.28|0
1705396200000|2024-01-16 09:10:00|3624.29|3624.29|3625.37|3625.37|3626.73|3626.73|3623.07|3623.07|0
1705396500000|2024-01-16 09:15:00|3626.59|3626.59|3624.67|3624.67|3627.27|3627.27|3622.83|3622.83|0
1705396800000|2024-01-16 09:20:00|3625.28|3625.28|3619.82|3619.82|3626.5|3626.5|3619.82|3619.82|0
1705397100000|2024-01-16 09:25:00|3619.98|3619.98|3613.23|3613.23|3619.98|3619.98|3613.09|3613.09|0
1705397400000|2024-01-16 09:30:00|3611.4|3611.4|3611.17|3611.17|3612.58|3612.58|3609.15|3609.15|0
1705397700000|2024-01-16 09:35:00|3611.55|3611.55|3609.62|3609.62|3611.55|3611.55|3607.18|3607.18|0
1705398000000|2024-01-16 09:40:00|3605.95|3605.95|3607.13|3607.13|3608.4|3608.4|3605.95|3605.95|0
1705398300000|2024-01-16 09:45:00|3605.9|3605.9|3604.4|3604.4|3606.33|3606.33|3602.57|3602.57|0
1705398600000|2024-01-16 09:50:00|3604.5|3604.5|3603.29|3603.29|3604.5|3604.5|3602.49|3602.49|0
1705398900000|2024-01-16 09:55:00|3605.12|3605.12|3602.49|3602.49|3605.73|3605.73|3601.27|3601.27|0
1705399200000|2024-01-16 10:00:00|3603.72|3603.72|3599.81|3599.81|3603.72|3603.72|3597.36|3597.36|0
1705399500000|2024-01-16 10:05:00|3598.59|3598.59|3597.36|3597.36|3599.81|3599.81|3596.75|3596.75|0
1705399800000|2024-01-16 10:10:00|3596.75|3596.75|3595.11|3595.11|3596.75|3596.75|3593.42|3593.42|0
1705400100000|2024-01-16 10:15:00|3595.72|3595.72|3593.63|3593.63|3596.33|3596.33|3593.63|3593.63|0
1705400400000|2024-01-16 10:20:00|3593.44|3593.44|3597.11|3597.11|3598.33|3598.33|3593.44|3593.44|0
1705400700000|2024-01-16 10:25:00|3595.89|3595.89|3594.22|3594.22|3596.66|3596.66|3593.6|3593.6|0
1705401000000|2024-01-16 10:30:00|3594.83|3594.83|3594.88|3594.88|3595.44|3595.44|3594.22|3594.22|0
1705401300000|2024-01-16 10:35:00|3593.05|3593.05|3596.71|3596.71|3596.71|3596.71|3593.05|3593.05|0
1705401600000|2024-01-16 10:40:00|3597.32|3597.32|3595.3|3595.3|3597.32|3597.32|3595.3|3595.3|0
1705401900000|2024-01-16 10:45:00|3595.21|3595.21|3593.8|3593.8|3595.21|3595.21|3593.8|3593.8|0
1705402200000|2024-01-16 10:50:00|3595.63|3595.63|3590.65|3590.65|3595.63|3595.63|3590.65|3590.65|0
1705402500000|2024-01-16 10:55:00|3588.81|3588.81|3589.24|3589.24|3589.42|3589.42|3587.4|3587.4|0
1705402800000|2024-01-16 11:00:00|3590.46|3590.46|3589.6|3589.6|3591.07|3591.07|3588.47|3588.47|0
1705403100000|2024-01-16 11:05:00|3590.21|3590.21|3590.31|3590.31|3592.14|3592.14|3590.21|3590.21|0
1705403400000|2024-01-16 11:10:00|3590.92|3590.92|3592.32|3592.32|3592.42|3592.42|3590.92|3590.92|0
1705403700000|2024-01-16 11:15:00|3589.27|3589.27|3588.66|3588.66|3591.1|3591.1|3588.66|3588.66|0
1705404000000|2024-01-16 11:20:00|3585.6|3585.6|3586.56|3586.56|3586.56|3586.56|3585.34|3585.34|0
1705404300000|2024-01-16 11:25:00|3586.85|3586.85|3586.14|3586.14|3588.07|3588.07|3586.14|3586.14|0
1705404600000|2024-01-16 11:30:00|3585.95|3585.95|3585.34|3585.34|3585.95|3585.95|3585.34|3585.34|0
1705404900000|2024-01-16 11:35:00|3585.95|3585.95|3588.78|3588.78|3588.78|3588.78|3585.95|3585.95|0
1705405200000|2024-01-16 11:40:00|3590.61|3590.61|3590.14|3590.14|3591.97|3591.97|3589.53|3589.53|0
1705405500000|2024-01-16 11:45:00|3589.53|3589.53|3590.94|3590.94|3593.38|3593.38|3589.53|3589.53|0
1705405800000|2024-01-16 11:50:00|3592.77|3592.77|3596.01|3596.01|3597.75|3597.75|3592.16|3592.16|0
1705406100000|2024-01-16 11:55:00|3596.17|3596.17|3597.63|3597.63|3598.81|3598.81|3595.08|3595.08|0
1705406400000|2024-01-16 12:00:00|3597.44|3597.44|3599.74|3599.74|3599.74|3599.74|3597.44|3597.44|0
1705406700000|2024-01-16 12:05:00|3599.93|3599.93|3601.91|3601.91|3601.91|3601.91|3599.93|3599.93|0
1705407000000|2024-01-16 12:10:00|3601.63|3601.63|3601.02|3601.02|3602.85|3602.85|3601.02|3601.02|0
1705407300000|2024-01-16 12:15:00|3601.63|3601.63|3600.05|3600.05|3601.72|3601.72|3598.99|3598.99|0
1705407600000|2024-01-16 12:20:00|3599.44|3599.44|3602.12|3602.12|3602.74|3602.74|3598.83|3598.83|0
1705407900000|2024-01-16 12:25:00|3603.35|3603.35|3606.69|3606.69|3608.47|3608.47|3602.74|3602.74|0
1705408200000|2024-01-16 12:30:00|3607.3|3607.3|3609.57|3609.57|3610.27|3610.27|3607.3|3607.3|0
1705408500000|2024-01-16 12:35:00|3610.79|3610.79|3613.94|3613.94|3615.16|3615.16|3610.18|3610.18|0
1705408800000|2024-01-16 12:40:00|3614.12|3614.12|3613.46|3613.46|3614.41|3614.41|3613.18|3613.18|0
1705409100000|2024-01-16 12:45:00|3614.07|3614.07|3614.12|3614.12|3614.41|3614.41|3612.29|3612.29|0
1705409400000|2024-01-16 12:50:00|3611.68|3611.68|3614.44|3614.44|3614.44|3614.44|3611.68|3611.68|0
1705409700000|2024-01-16 12:55:00|3614.25|3614.25|3611.53|3611.53|3614.25|3614.25|3611.37|3611.37|0
1705410000000|2024-01-16 13:00:00|3612.75|3612.75|3606.71|3606.71|3613.36|3613.36|3606.1|3606.1|0
1705410300000|2024-01-16 13:05:00|3606.55|3606.55|3605.79|3605.79|3606.55|3606.55|3605.79|3605.79|0
1705410600000|2024-01-16 13:10:00|3605.89|3605.89|3601.19|3601.19|3605.89|3605.89|3600.81|3600.81|0
1705410900000|2024-01-16 13:15:00|3601.1|3601.1|3602.64|3602.64|3602.82|3602.82|3600.91|3600.91|0
1705411200000|2024-01-16 13:20:00|3602.03|3602.03|3600.41|3600.41|3602.03|3602.03|3600.03|3600.03|0
1705411500000|2024-01-16 13:25:00|3600.31|3600.31|3602.39|3602.39|3602.39|3602.39|3599.33|3599.33|0
1705411800000|2024-01-16 13:30:00|3601.77|3601.77|3598.03|3598.03|3601.77|3601.77|3596.69|3596.69|0
1705412100000|2024-01-16 13:35:00|3599.86|3599.86|3598.02|3598.02|3599.95|3599.95|3598.02|3598.02|0
1705412400000|2024-01-16 13:40:00|3600.47|3600.47|3600.13|3600.13|3601.36|3601.36|3600.13|3600.13|0
1705412700000|2024-01-16 13:45:00|3598.29|3598.29|3596.89|3596.89|3598.29|3598.29|3596.08|3596.08|0
1705413000000|2024-01-16 13:50:00|3596.98|3596.98|3591.81|3591.81|3596.98|3596.98|3590.59|3590.59|0
1705413300000|2024-01-16 13:55:00|3591.62|3591.62|3584.76|3584.76|3591.62|3591.62|3584.76|3584.76|0
1705413600000|2024-01-16 14:00:00|3586.59|3586.59|3586.13|3586.13|3589.04|3589.04|3585.37|3585.37|0
1705413900000|2024-01-16 14:05:00|3587.96|3587.96|3590.17|3590.17|3590.54|3590.54|3586.74|3586.74|0
1705414200000|2024-01-16 14:10:00|3590.08|3590.08|3592.24|3592.24|3592.24|3592.24|3590.08|3590.08|0
1705414500000|2024-01-16 14:15:00|3591.63|3591.63|3591.86|3591.86|3591.86|3591.86|3590.64|3590.64|0
1705414800000|2024-01-16 14:20:00|3590.64|3590.64|3589.35|3589.35|3591.25|3591.25|3589.26|3589.26|0
1705415100000|2024-01-16 14:25:00|3590.58|3590.58|3593.39|3593.39|3593.39|3593.39|3590.58|3590.58|0
1705415400000|2024-01-16 14:30:00|3594|3594|3588.49|3588.49|3598|3598|3587.88|3587.88|0
1705415700000|2024-01-16 14:35:00|3589.71|3589.71|3597|3597|3597|3597|3589.71|3589.71|0
1705416000000|2024-01-16 14:40:00|3598.22|3598.22|3601.96|3601.96|3603.37|3603.37|3596.74|3596.74|0
1705416300000|2024-01-16 14:45:00|3600.13|3600.13|3596.82|3596.82|3600.74|3600.74|3596.25|3596.25|0
1705416600000|2024-01-16 14:50:00|3598.04|3598.04|3601.47|3601.47|3602.51|3602.51|3597.24|3597.24|0
1705416900000|2024-01-16 14:55:00|3601.85|3601.85|3603.21|3603.21|3604.29|3604.29|3601.14|3601.14|0
1705417200000|2024-01-16 15:00:00|3603.4|3603.4|3602.81|3602.81|3605.09|3605.09|3601.66|3601.66|0
1705417500000|2024-01-16 15:05:00|3604.03|3604.03|3609.09|3609.09|3609.09|3609.09|3604.03|3604.03|0
1705417800000|2024-01-16 15:10:00|3608.48|3608.48|3609.1|3609.1|3610.07|3610.07|3607.79|3607.79|0
1705418100000|2024-01-16 15:15:00|3607.88|3607.88|3611.95|3611.95|3614.23|3614.23|3607.69|3607.69|0
1705418400000|2024-01-16 15:20:00|3613.17|3613.17|3612.48|3612.48|3613.36|3613.36|3609.6|3609.6|0
1705418700000|2024-01-16 15:25:00|3613.09|3613.09|3611.61|3611.61|3613.97|3613.97|3610.82|3610.82|0
1705419000000|2024-01-16 15:30:00|3611|3611|3607.75|3607.75|3611|3611|3605.83|3605.83|0
1705419300000|2024-01-16 15:35:00|3608.36|3608.36|3607.91|3607.91|3608.36|3608.36|3605.56|3605.56|0
1705419600000|2024-01-16 15:40:00|3608.52|3608.52|3612.03|3612.03|3613.25|3613.25|3608.52|3608.52|0
1705419900000|2024-01-16 15:45:00|3612.64|3612.64|3612.74|3612.74|3613.44|3613.44|3610.81|3610.81|0
1705420200000|2024-01-16 15:50:00|3612.55|3612.55|3608.91|3608.91|3613.25|3613.25|3608.2|3608.2|0
1705420500000|2024-01-16 15:55:00|3608.3|3608.3|3607.5|3607.5|3609.52|3609.52|3607.5|3607.5|0
1705420800000|2024-01-16 16:00:00|3606.89|3606.89|3601.87|3601.87|3606.89|3606.89|3597.36|3597.36|0
1705421100000|2024-01-16 16:05:00|3601.26|3601.26|3601.25|3601.25|3605.81|3605.81|3600.54|3600.54|0
1705421400000|2024-01-16 16:10:00|3600.64|3600.64|3601.11|3601.11|3604.07|3604.07|3597.77|3597.77|0
1705421700000|2024-01-16 16:15:00|3599.89|3599.89|3602.24|3602.24|3602.94|3602.94|3598.48|3598.48|0
1705422000000|2024-01-16 16:20:00|3602.41|3602.41|3603.46|3603.46|3607.69|3607.69|3601.28|3601.28|0
1705422300000|2024-01-16 16:25:00|3604.07|3604.07|3599.46|3599.46|3604.07|3604.07|3598.82|3598.82|0
1705479300000|2024-01-17 08:15:00|3552.74|3552.74|3547.43|3547.43|3553.78|3553.78|3543.06|3543.06|0
1705479600000|2024-01-17 08:20:00|3549.26|3549.26|3540.52|3540.52|3549.26|3549.26|3538.68|3538.68|0
1705479900000|2024-01-17 08:25:00|3538.07|3538.07|3538.59|3538.59|3538.59|3538.59|3531.16|3531.16|0
1705480200000|2024-01-17 08:30:00|3538.5|3538.5|3528.7|3528.7|3538.5|3538.5|3525.13|3525.13|0
1705480500000|2024-01-17 08:35:00|3528.09|3528.09|3546.46|3546.46|3547.07|3547.07|3528.09|3528.09|0
1705480800000|2024-01-17 08:40:00|3545.23|3545.23|3547.2|3547.2|3547.2|3547.2|3544.01|3544.01|0
1705481100000|2024-01-17 08:45:00|3548.43|3548.43|3541.95|3541.95|3552.14|3552.14|3540.73|3540.73|0
1705481400000|2024-01-17 08:50:00|3541.86|3541.86|3540.4|3540.4|3543.41|3543.41|3539.56|3539.56|0
1705481700000|2024-01-17 08:55:00|3541.62|3541.62|3537.32|3537.32|3544.85|3544.85|3537.32|3537.32|0
1705482000000|2024-01-17 09:00:00|3539.77|3539.77|3539.98|3539.98|3541.08|3541.08|3537.32|3537.32|0
1705482300000|2024-01-17 09:05:00|3537.54|3537.54|3533.15|3533.15|3539.98|3539.98|3532.56|3532.56|0
1705482600000|2024-01-17 09:10:00|3532.96|3532.96|3527.3|3527.3|3533.58|3533.58|3523.27|3523.27|0
1705482900000|2024-01-17 09:15:00|3527.11|3527.11|3524.28|3524.28|3528.34|3528.34|3520.07|3520.07|0
1705483200000|2024-01-17 09:20:00|3524.47|3524.47|3531.25|3531.25|3531.43|3531.43|3524.47|3524.47|0
1705483500000|2024-01-17 09:25:00|3533.69|3533.69|3523.65|3523.65|3533.69|3533.69|3523.65|3523.65|0
1705483800000|2024-01-17 09:30:00|3525.48|3525.48|3526.43|3526.43|3526.8|3526.8|3522.95|3522.95|0
1705484100000|2024-01-17 09:35:00|3527.04|3527.04|3522.68|3522.68|3529.48|3529.48|3522.59|3522.59|0
1705484400000|2024-01-17 09:40:00|3523.9|3523.9|3528.69|3528.69|3529.07|3529.07|3522.07|3522.07|0
1705484700000|2024-01-17 09:45:00|3528.98|3528.98|3527.73|3527.73|3528.98|3528.98|3526.53|3526.53|0
1705485000000|2024-01-17 09:50:00|3527.91|3527.91|3532.24|3532.24|3532.24|3532.24|3527.91|3527.91|0
1705485300000|2024-01-17 09:55:00|3532.42|3532.42|3536.27|3536.27|3536.27|3536.27|3530.59|3530.59|0
1705485600000|2024-01-17 10:00:00|3535.66|3535.66|3539.74|3539.74|3540.02|3540.02|3535.05|3535.05|0
1705485900000|2024-01-17 10:05:00|3540.96|3540.96|3540.27|3540.27|3544.74|3544.74|3539.85|3539.85|0
1705486200000|2024-01-17 10:10:00|3541.49|3541.49|3543.77|3543.77|3543.77|3543.77|3540.88|3540.88|0
1705486500000|2024-01-17 10:15:00|3543.86|3543.86|3541.47|3541.47|3544.14|3544.14|3541.09|3541.09|0
1705486800000|2024-01-17 10:20:00|3541.37|3541.37|3542.92|3542.92|3542.92|3542.92|3541.37|3541.37|0
1705487100000|2024-01-17 10:25:00|3542.64|3542.64|3540.76|3540.76|3542.69|3542.69|3539.63|3539.63|0
1705487400000|2024-01-17 10:30:00|3540.15|3540.15|3540.15|3540.15|3540.34|3540.34|3540.15|3540.15|0
1705487700000|2024-01-17 10:35:00|3539.69|3539.69|3540.8|3540.8|3542.02|3542.02|3539.26|3539.26|0
1705488000000|2024-01-17 10:40:00|3540.52|3540.52|3538.5|3538.5|3540.52|3540.52|3538.5|3538.5|0
1705488300000|2024-01-17 10:45:00|3539.11|3539.11|3539.72|3539.72|3542.17|3542.17|3539.11|3539.11|0
1705488600000|2024-01-17 10:50:00|3539.44|3539.44|3540.01|3540.01|3540.01|3540.01|3537.94|3537.94|0
1705488900000|2024-01-17 10:55:00|3540.1|3540.1|3534.74|3534.74|3541.84|3541.84|3534.65|3534.65|0
1705489200000|2024-01-17 11:00:00|3534.83|3534.83|3531.79|3531.79|3535.96|3535.96|3531.79|3531.79|0
1705489500000|2024-01-17 11:05:00|3531.7|3531.7|3533.35|3533.35|3534.14|3534.14|3531.7|3531.7|0
1705489800000|2024-01-17 11:10:00|3532.12|3532.12|3529.07|3529.07|3532.12|3532.12|3528.46|3528.46|0
1705490100000|2024-01-17 11:15:00|3529.68|3529.68|3523.25|3523.25|3529.72|3529.72|3523.25|3523.25|0
1705490400000|2024-01-17 11:20:00|3522.64|3522.64|3524.94|3524.94|3524.94|3524.94|3522.31|3522.31|0
1705490700000|2024-01-17 11:25:00|3525.03|3525.03|3530.3|3530.3|3530.3|3530.3|3524.94|3524.94|0
1705491000000|2024-01-17 11:30:00|3530.91|3530.91|3527.36|3527.36|3531|3531|3527.36|3527.36|0
1705491300000|2024-01-17 11:35:00|3525.53|3525.53|3528.23|3528.23|3528.23|3528.23|3524.31|3524.31|0
1705491600000|2024-01-17 11:40:00|3528.04|3528.04|3526.64|3526.64|3528.04|3528.04|3526.64|3526.64|0
1705491900000|2024-01-17 11:45:00|3527.86|3527.86|3532.14|3532.14|3532.23|3532.23|3527.86|3527.86|0
1705492200000|2024-01-17 11:50:00|3533.97|3533.97|3528.54|3528.54|3534.13|3534.13|3528.54|3528.54|0
1705492500000|2024-01-17 11:55:00|3525.48|3525.48|3524.35|3524.35|3525.48|3525.48|3520.59|3520.59|0
1705492800000|2024-01-17 12:00:00|3524.54|3524.54|3526.52|3526.52|3527.74|3527.74|3524.54|3524.54|0
1705493100000|2024-01-17 12:05:00|3526.61|3526.61|3519.89|3519.89|3526.61|3526.61|3519.89|3519.89|0
1705493400000|2024-01-17 12:10:00|3519.28|3519.28|3512.46|3512.46|3520.5|3520.5|3512.46|3512.46|0
1705493700000|2024-01-17 12:15:00|3512.37|3512.37|3517.16|3517.16|3517.16|3517.16|3512.28|3512.28|0
1705494000000|2024-01-17 12:20:00|3516.55|3516.55|3521.63|3521.63|3521.63|3521.63|3516.55|3516.55|0
1705494300000|2024-01-17 12:25:00|3522.24|3522.24|3524.54|3524.54|3524.54|3524.54|3519.8|3519.8|0
1705494600000|2024-01-17 12:30:00|3525.15|3525.15|3524.73|3524.73|3525.77|3525.77|3523.84|3523.84|0
1705494900000|2024-01-17 12:35:00|3525.34|3525.34|3522.39|3522.39|3526.76|3526.76|3521.78|3521.78|0
1705495200000|2024-01-17 12:40:00|3523.61|3523.61|3526.05|3526.05|3526.05|3526.05|3523|3523|0
1705495500000|2024-01-17 12:45:00|3525.44|3525.44|3523.57|3523.57|3525.58|3525.58|3523.57|3523.57|0
1705495800000|2024-01-17 12:50:00|3522.96|3522.96|3519.47|3519.47|3522.96|3522.96|3518.85|3518.85|0
1705496100000|2024-01-17 12:55:00|3519.65|3519.65|3521.96|3521.96|3525.01|3525.01|3519.65|3519.65|0
1705496400000|2024-01-17 13:00:00|3521.68|3521.68|3517.82|3517.82|3521.95|3521.95|3517.82|3517.82|0
1705496700000|2024-01-17 13:05:00|3518.43|3518.43|3520.55|3520.55|3521.77|3521.77|3518.43|3518.43|0
1705497000000|2024-01-17 13:10:00|3520.64|3520.64|3518.71|3518.71|3520.64|3520.64|3517.49|3517.49|0
1705497300000|2024-01-17 13:15:00|3518.62|3518.62|3519.66|3519.66|3519.75|3519.75|3518.53|3518.53|0
1705497600000|2024-01-17 13:20:00|3519.56|3519.56|3521.93|3521.93|3523.15|3523.15|3519.56|3519.56|0
1705497900000|2024-01-17 13:25:00|3522.02|3522.02|3519.25|3519.25|3522.92|3522.92|3519.25|3519.25|0
1705498200000|2024-01-17 13:30:00|3516.81|3516.81|3514.88|3514.88|3516.81|3516.81|3512.34|3512.34|0
1705498500000|2024-01-17 13:35:00|3516.1|3516.1|3515.58|3515.58|3517.09|3517.09|3514.03|3514.03|0
1705498800000|2024-01-17 13:40:00|3516.19|3516.19|3514.92|3514.92|3519.05|3519.05|3514.3|3514.3|0
1705499100000|2024-01-17 13:45:00|3516.14|3516.14|3510.9|3510.9|3516.14|3516.14|3509.07|3509.07|0
1705499400000|2024-01-17 13:50:00|3511.37|3511.37|3516.54|3516.54|3517.15|3517.15|3511.37|3511.37|0
1705499700000|2024-01-17 13:55:00|3514.1|3514.1|3512.55|3512.55|3514.19|3514.19|3512.36|3512.36|0
1705500000000|2024-01-17 14:00:00|3513.16|3513.16|3514.95|3514.95|3516.31|3516.31|3512.64|3512.64|0
1705500300000|2024-01-17 14:05:00|3514.34|3514.34|3513.97|3513.97|3515.14|3515.14|3509.64|3509.64|0
1705500600000|2024-01-17 14:10:00|3514.16|3514.16|3513.83|3513.83|3514.16|3514.16|3510.82|3510.82|0
1705500900000|2024-01-17 14:15:00|3513.92|3513.92|3511.83|3511.83|3514.37|3514.37|3510.8|3510.8|0
1705501200000|2024-01-17 14:20:00|3511.22|3511.22|3509.87|3509.87|3513.05|3513.05|3509.87|3509.87|0
1705501500000|2024-01-17 14:25:00|3509.97|3509.97|3508.99|3508.99|3510.58|3510.58|3506.45|3506.45|0
1705501800000|2024-01-17 14:30:00|3508.38|3508.38|3515.07|3515.07|3516.58|3516.58|3508.38|3508.38|0
1705502100000|2024-01-17 14:35:00|3514.89|3514.89|3515.87|3515.87|3517.61|3517.61|3513.67|3513.67|0
1705502400000|2024-01-17 14:40:00|3515.97|3515.97|3509.06|3509.06|3515.97|3515.97|3508.97|3508.97|0
1705502700000|2024-01-17 14:45:00|3507.84|3507.84|3507.64|3507.64|3509.23|3509.23|3504.49|3504.49|0
1705503000000|2024-01-17 14:50:00|3507.03|3507.03|3501.57|3501.57|3508.86|3508.86|3501.51|3501.51|0
1705503300000|2024-01-17 14:55:00|3500.96|3500.96|3498.85|3498.85|3501.38|3501.38|3498.24|3498.24|0
1705503600000|2024-01-17 15:00:00|3498.24|3498.24|3506.99|3506.99|3506.99|3506.99|3494.48|3494.48|0
1705503900000|2024-01-17 15:05:00|3506.38|3506.38|3520.22|3520.22|3520.22|3520.22|3504.87|3504.87|0
1705504200000|2024-01-17 15:10:00|3520.69|3520.69|3521.36|3521.36|3521.36|3521.36|3516.22|3516.22|0
1705504500000|2024-01-17 15:15:00|3521.46|3521.46|3518.24|3518.24|3522.27|3522.27|3515.44|3515.44|0
1705504800000|2024-01-17 15:20:00|3516.4|3516.4|3517.67|3517.67|3518.19|3518.19|3513.25|3513.25|0
1705505100000|2024-01-17 15:25:00|3520.11|3520.11|3520.88|3520.88|3521.07|3521.07|3518.89|3518.89|0
1705505400000|2024-01-17 15:30:00|3521.49|3521.49|3518.02|3518.02|3522.01|3522.01|3518.02|3518.02|0
1705505700000|2024-01-17 15:35:00|3518.12|3518.12|3523.14|3523.14|3523.38|3523.38|3516.65|3516.65|0
1705506000000|2024-01-17 15:40:00|3523.75|3523.75|3517.27|3517.27|3523.75|3523.75|3516.14|3516.14|0
1705506300000|2024-01-17 15:45:00|3517.88|3517.88|3519.6|3519.6|3519.88|3519.88|3516.66|3516.66|0
1705506600000|2024-01-17 15:50:00|3519.69|3519.69|3518.38|3518.38|3519.98|3519.98|3518.38|3518.38|0
1705506900000|2024-01-17 15:55:00|3517.76|3517.76|3515.92|3515.92|3517.76|3517.76|3514.08|3514.08|0
1705507200000|2024-01-17 16:00:00|3515.82|3515.82|3520.57|3520.57|3520.57|3520.57|3515.73|3515.73|0
1705507500000|2024-01-17 16:05:00|3519.96|3519.96|3523.81|3523.81|3524.52|3524.52|3519.96|3519.96|0
1705507800000|2024-01-17 16:10:00|3525.04|3525.04|3527.33|3527.33|3527.94|3527.94|3524.09|3524.09|0
1705508100000|2024-01-17 16:15:00|3527.17|3527.17|3526.47|3526.47|3529.1|3529.1|3525.95|3525.95|0
1705508400000|2024-01-17 16:20:00|3526.75|3526.75|3532.16|3532.16|3532.77|3532.77|3526.75|3526.75|0
1705508700000|2024-01-17 16:25:00|3533.38|3533.38|3529.17|3529.17|3535.4|3535.4|3529.17|3529.17|0
1705565700000|2024-01-18 08:15:00|3555.55|3555.55|3555.23|3555.23|3557.38|3557.38|3550.35|3550.35|0
1705566000000|2024-01-18 08:20:00|3555.14|3555.14|3555.05|3555.05|3560.54|3560.54|3552.37|3552.37|0
1705566300000|2024-01-18 08:25:00|3558.72|3558.72|3559.33|3559.33|3559.33|3559.33|3558.72|3558.72|0
1705566600000|2024-01-18 08:30:00|3559.94|3559.94|3549.6|3549.6|3562.48|3562.48|3549.6|3549.6|0
1705566900000|2024-01-18 08:35:00|3545.75|3545.75|3537.42|3537.42|3545.84|3545.84|3537.42|3537.42|0
1705567200000|2024-01-18 08:40:00|3538.04|3538.04|3539.73|3539.73|3540.81|3540.81|3535.59|3535.59|0
1705567500000|2024-01-18 08:45:00|3541.57|3541.57|3542.32|3542.32|3542.79|3542.79|3540.95|3540.95|0
1705567800000|2024-01-18 08:50:00|3541.94|3541.94|3540.68|3540.68|3541.94|3541.94|3539.46|3539.46|0
1705568100000|2024-01-18 08:55:00|3540.07|3540.07|3541.67|3541.67|3541.67|3541.67|3538.84|3538.84|0
1705568400000|2024-01-18 09:00:00|3540.44|3540.44|3544.96|3544.96|3544.96|3544.96|3540.44|3540.44|0
1705568700000|2024-01-18 09:05:00|3544.77|3544.77|3542.24|3542.24|3544.77|3544.77|3540.31|3540.31|0
1705569000000|2024-01-18 09:10:00|3543.46|3543.46|3547.49|3547.49|3548.35|3548.35|3543.46|3543.46|0
1705569300000|2024-01-18 09:15:00|3548.25|3548.25|3543.83|3543.83|3548.25|3548.25|3543.83|3543.83|0
1705569600000|2024-01-18 09:20:00|3543.22|3543.22|3546.88|3546.88|3548.11|3548.11|3543.22|3543.22|0
1705569900000|2024-01-18 09:25:00|3547.49|3547.49|3549.73|3549.73|3550.34|3550.34|3547.04|3547.04|0
1705570200000|2024-01-18 09:30:00|3549.11|3549.11|3546.48|3546.48|3549.11|3549.11|3544.04|3544.04|0
1705570500000|2024-01-18 09:35:00|3544.04|3544.04|3552.44|3552.44|3553.06|3553.06|3544.04|3544.04|0
1705570800000|2024-01-18 09:40:00|3553.06|3553.06|3551.93|3551.93|3553.06|3553.06|3550.61|3550.61|0
1705571100000|2024-01-18 09:45:00|3551.83|3551.83|3554.85|3554.85|3557.58|3557.58|3551.83|3551.83|0
1705571400000|2024-01-18 09:50:00|3554.24|3554.24|3552.93|3552.93|3554.85|3554.85|3547.52|3547.52|0
1705571700000|2024-01-18 09:55:00|3552.77|3552.77|3554.74|3554.74|3559.59|3559.59|3552.58|3552.58|0
1705572000000|2024-01-18 10:00:00|3555.02|3555.02|3555.68|3555.68|3555.96|3555.96|3553.94|3553.94|0
1705572300000|2024-01-18 10:05:00|3555.95|3555.95|3553.14|3553.14|3556.8|3556.8|3553.14|3553.14|0
1705572600000|2024-01-18 10:10:00|3551.92|3551.92|3547.78|3547.78|3551.92|3551.92|3547.78|3547.78|0
1705572900000|2024-01-18 10:15:00|3547.87|3547.87|3549.09|3549.09|3549.99|3549.99|3547.45|3547.45|0
1705573200000|2024-01-18 10:20:00|3549.7|3549.7|3548.05|3548.05|3549.7|3549.7|3546.65|3546.65|0
1705573500000|2024-01-18 10:25:00|3546.83|3546.83|3547.21|3547.21|3548.43|3548.43|3546.83|3546.83|0
1705573800000|2024-01-18 10:30:00|3547.82|3547.82|3548.87|3548.87|3549.48|3549.48|3547.82|3547.82|0
1705574100000|2024-01-18 10:35:00|3548.68|3548.68|3552.54|3552.54|3553.85|3553.85|3547.27|3547.27|0
1705574400000|2024-01-18 10:40:00|3554.37|3554.37|3560.67|3560.67|3560.67|3560.67|3554.37|3554.37|0
1705574700000|2024-01-18 10:45:00|3561.05|3561.05|3559.87|3559.87|3562.41|3562.41|3559.87|3559.87|0
1705575000000|2024-01-18 10:50:00|3559.97|3559.97|3559.92|3559.92|3561.66|3561.66|3559.82|3559.82|0
1705575300000|2024-01-18 10:55:00|3560.01|3560.01|3563.45|3563.45|3563.54|3563.54|3560.01|3560.01|0
1705575600000|2024-01-18 11:00:00|3563.64|3563.64|3566.17|3566.17|3566.88|3566.88|3563.64|3563.64|0
1705575900000|2024-01-18 11:05:00|3566.27|3566.27|3569.32|3569.32|3569.51|3569.51|3565.05|3565.05|0
1705576200000|2024-01-18 11:10:00|3570.55|3570.55|3571.77|3571.77|3571.77|3571.77|3568.71|3568.71|0
1705576500000|2024-01-18 11:15:00|3571.86|3571.86|3572.52|3572.52|3572.52|3572.52|3571.3|3571.3|0
1705576800000|2024-01-18 11:20:00|3571.3|3571.3|3574.03|3574.03|3574.03|3574.03|3571.3|3571.3|0
1705577100000|2024-01-18 11:25:00|3574.64|3574.64|3580.18|3580.18|3580.89|3580.89|3574.64|3574.64|0
1705577400000|2024-01-18 11:30:00|3579.99|3579.99|3580.51|3580.51|3582.96|3582.96|3579.38|3579.38|0
1705577700000|2024-01-18 11:35:00|3582.34|3582.34|3582.3|3582.3|3583.57|3583.57|3582.3|3582.3|0
1705578000000|2024-01-18 11:40:00|3581.07|3581.07|3586.17|3586.17|3586.17|3586.17|3580.37|3580.37|0
1705578300000|2024-01-18 11:45:00|3585.56|3585.56|3587.21|3587.21|3587.3|3587.3|3585.47|3585.47|0
1705578600000|2024-01-18 11:50:00|3587.11|3587.11|3590.59|3590.59|3591.2|3591.2|3587.11|3587.11|0
1705578900000|2024-01-18 11:55:00|3591.81|3591.81|3589.79|3589.79|3593.55|3593.55|3589.79|3589.79|0
1705579200000|2024-01-18 12:00:00|3590.07|3590.07|3592.38|3592.38|3592.38|3592.38|3589.88|3589.88|0
1705579500000|2024-01-18 12:05:00|3592.28|3592.28|3595.1|3595.1|3595.1|3595.1|3591.67|3591.67|0
1705579800000|2024-01-18 12:10:00|3593.27|3593.27|3594.26|3594.26|3594.26|3594.26|3592.05|3592.05|0
1705580100000|2024-01-18 12:15:00|3592.43|3592.43|3588.23|3588.23|3592.43|3592.43|3587.62|3587.62|0
1705580400000|2024-01-18 12:20:00|3588.84|3588.84|3588.46|3588.46|3589.08|3589.08|3588.46|3588.46|0
1705580700000|2024-01-18 12:25:00|3589.08|3589.08|3588.18|3588.18|3590.72|3590.72|3588.18|3588.18|0
1705581000000|2024-01-18 12:30:00|3588|3588|3583.11|3583.11|3588.1|3588.1|3582.41|3582.41|0
1705581300000|2024-01-18 12:35:00|3582.92|3582.92|3578.64|3578.64|3587.2|3587.2|3578.64|3578.64|0
1705581600000|2024-01-18 12:40:00|3578.55|3578.55|3573.47|3573.47|3578.55|3578.55|3573.47|3573.47|0
1705581900000|2024-01-18 12:45:00|3572.25|3572.25|3571.12|3571.12|3572.25|3572.25|3569.48|3569.48|0
1705582200000|2024-01-18 12:50:00|3569.29|3569.29|3568.3|3568.3|3569.52|3569.52|3568.3|3568.3|0
1705582500000|2024-01-18 12:55:00|3568.21|3568.21|3566.54|3566.54|3568.37|3568.37|3566.54|3566.54|0
1705582800000|2024-01-18 13:00:00|3564.71|3564.71|3565.28|3565.28|3565.32|3565.32|3564.1|3564.1|0
1705583100000|2024-01-18 13:05:00|3565.89|3565.89|3564.23|3564.23|3565.89|3565.89|3564.23|3564.23|0
1705583400000|2024-01-18 13:10:00|3565.46|3565.46|3564.14|3564.14|3565.46|3565.46|3564.14|3564.14|0
1705583700000|2024-01-18 13:15:00|3565.36|3565.36|3562.35|3562.35|3565.36|3565.36|3562.35|3562.35|0
1705584000000|2024-01-18 13:20:00|3561.74|3561.74|3562.63|3562.63|3562.63|3562.63|3560.52|3560.52|0
1705584300000|2024-01-18 13:25:00|3562.44|3562.44|3566.02|3566.02|3566.02|3566.02|3562.44|3562.44|0
1705584600000|2024-01-18 13:30:00|3564.8|3564.8|3563.96|3563.96|3565.27|3565.27|3559.91|3559.91|0
1705584900000|2024-01-18 13:35:00|3564.57|3564.57|3567.92|3567.92|3572.48|3572.48|3564.57|3564.57|0
1705585200000|2024-01-18 13:40:00|3566.7|3566.7|3567.59|3567.59|3567.59|3567.59|3563.65|3563.65|0
1705585500000|2024-01-18 13:45:00|3567.69|3567.69|3565.24|3565.24|3567.69|3567.69|3562|3562|0
1705585800000|2024-01-18 13:50:00|3565.33|3565.33|3564.91|3564.91|3566.46|3566.46|3564.63|3564.63|0
1705586100000|2024-01-18 13:55:00|3565.52|3565.52|3567.07|3567.07|3568.29|3568.29|3564.63|3564.63|0
1705586400000|2024-01-18 14:00:00|3566.46|3566.46|3565.94|3565.94|3566.46|3566.46|3565.85|3565.85|0
1705586700000|2024-01-18 14:05:00|3571.44|3571.44|3574.81|3574.81|3574.81|3574.81|3569.89|3569.89|0
1705587000000|2024-01-18 14:10:00|3577.25|3577.25|3578.24|3578.24|3579.37|3579.37|3576.92|3576.92|0
1705587300000|2024-01-18 14:15:00|3578.14|3578.14|3578.98|3578.98|3579.59|3579.59|3578.14|3578.14|0
1705587600000|2024-01-18 14:20:00|3578.89|3578.89|3577.92|3577.92|3578.89|3578.89|3577.48|3577.48|0
1705587900000|2024-01-18 14:25:00|3577.73|3577.73|3578.6|3578.6|3579.99|3579.99|3576.93|3576.93|0
1705588200000|2024-01-18 14:30:00|3578.7|3578.7|3581.97|3581.97|3584.46|3584.46|3577.08|3577.08|0
1705588500000|2024-01-18 14:35:00|3582.58|3582.58|3577.93|3577.93|3584.41|3584.41|3577.93|3577.93|0
1705588800000|2024-01-18 14:40:00|3577.74|3577.74|3575.88|3575.88|3578.68|3578.68|3574.3|3574.3|0
1705589100000|2024-01-18 14:45:00|3575.69|3575.69|3580.45|3580.45|3580.45|3580.45|3575.69|3575.69|0
1705589400000|2024-01-18 14:50:00|3580.54|3580.54|3576.92|3576.92|3581.15|3581.15|3576.21|3576.21|0
1705589700000|2024-01-18 14:55:00|3576.31|3576.31|3579.11|3579.11|3579.36|3579.36|3575.7|3575.7|0
1705590000000|2024-01-18 15:00:00|3579.39|3579.39|3581.65|3581.65|3582.35|3582.35|3577.98|3577.98|0
1705590300000|2024-01-18 15:05:00|3582.87|3582.87|3585.85|3585.85|3586.46|3586.46|3582.87|3582.87|0
1705590600000|2024-01-18 15:10:00|3585.76|3585.76|3588.63|3588.63|3589.34|3589.34|3585.06|3585.06|0
1705590900000|2024-01-18 15:15:00|3588.44|3588.44|3589.38|3589.38|3591.92|3591.92|3588.25|3588.25|0
1705591200000|2024-01-18 15:20:00|3589.99|3589.99|3581.55|3581.55|3590.6|3590.6|3581.55|3581.55|0
1705591500000|2024-01-18 15:25:00|3580.33|3580.33|3582.58|3582.58|3582.77|3582.77|3579.62|3579.62|0
1705591800000|2024-01-18 15:30:00|3583.81|3583.81|3590|3590|3590|3590|3583.65|3583.65|0
1705592100000|2024-01-18 15:35:00|3589.38|3589.38|3595.17|3595.17|3597|3597|3588.77|3588.77|0
1705592400000|2024-01-18 15:40:00|3595.36|3595.36|3595.96|3595.96|3596.05|3596.05|3593.52|3593.52|0
1705592700000|2024-01-18 15:45:00|3595.35|3595.35|3588.23|3588.23|3595.35|3595.35|3587.01|3587.01|0
1705593000000|2024-01-18 15:50:00|3586.49|3586.49|3581.01|3581.01|3586.49|3586.49|3580.3|3580.3|0
1705593300000|2024-01-18 15:55:00|3581.1|3581.1|3577.3|3577.3|3581.56|3581.56|3575.18|3575.18|0
1705593600000|2024-01-18 16:00:00|3576.07|3576.07|3569.87|3569.87|3576.07|3576.07|3569.87|3569.87|0
1705593900000|2024-01-18 16:05:00|3569.78|3569.78|3578.73|3578.73|3579.34|3579.34|3569.78|3569.78|0
1705594200000|2024-01-18 16:10:00|3578.83|3578.83|3584.94|3584.94|3586.16|3586.16|3578.22|3578.22|0
1705594500000|2024-01-18 16:15:00|3584.85|3584.85|3588.86|3588.86|3589.02|3589.02|3582.99|3582.99|0
1705594800000|2024-01-18 16:20:00|3588.77|3588.77|3587.84|3587.84|3590.69|3590.69|3587.47|3587.47|0
1705595100000|2024-01-18 16:25:00|3588.46|3588.46|3582.2|3582.2|3588.73|3588.73|3581.85|3581.85|0
1705652100000|2024-01-19 08:15:00|3627.3|3627.3|3632|3632|3632|3632|3626.4|3626.4|0
1705652400000|2024-01-19 08:20:00|3632.37|3632.37|3618.56|3618.56|3632.37|3632.37|3618.56|3618.56|0
1705652700000|2024-01-19 08:25:00|3618.09|3618.09|3612.3|3612.3|3618.27|3618.27|3612.02|3612.02|0
1705653000000|2024-01-19 08:30:00|3606.19|3606.19|3607.45|3607.45|3607.45|3607.45|3604.08|3604.08|0
1705653300000|2024-01-19 08:35:00|3611.73|3611.73|3609.47|3609.47|3612.11|3612.11|3609.38|3609.38|0
1705653600000|2024-01-19 08:40:00|3609.76|3609.76|3611.3|3611.3|3611.59|3611.59|3609.66|3609.66|0
1705653900000|2024-01-19 08:45:00|3611.46|3611.46|3613.26|3613.26|3615.98|3615.98|3611.46|3611.46|0
1705654200000|2024-01-19 08:50:00|3615.09|3615.09|3612.64|3612.64|3615.09|3615.09|3612.64|3612.64|0
1705654500000|2024-01-19 08:55:00|3609.59|3609.59|3609.98|3609.98|3611.2|3611.2|3607.53|3607.53|0
1705654800000|2024-01-19 09:00:00|3608.14|3608.14|3605.6|3605.6|3610.16|3610.16|3605.6|3605.6|0
1705655100000|2024-01-19 09:05:00|3605.43|3605.43|3595.79|3595.79|3605.62|3605.62|3592.08|3592.08|0
1705655400000|2024-01-19 09:10:00|3595.89|3595.89|3598.07|3598.07|3600.98|3600.98|3595.89|3595.89|0
1705655700000|2024-01-19 09:15:00|3599.9|3599.9|3599.57|3599.57|3600.94|3600.94|3597.13|3597.13|0
1705656000000|2024-01-19 09:20:00|3598.35|3598.35|3597.74|3597.74|3599.57|3599.57|3597.13|3597.13|0
1705656300000|2024-01-19 09:25:00|3600.18|3600.18|3592.76|3592.76|3600.18|3600.18|3592.76|3592.76|0
1705656600000|2024-01-19 09:30:00|3595.2|3595.2|3589.52|3589.52|3595.2|3595.2|3586.13|3586.13|0
1705656900000|2024-01-19 09:35:00|3589.36|3589.36|3577.37|3577.37|3589.36|3589.36|3577.37|3577.37|0
1705657200000|2024-01-19 09:40:00|3576.15|3576.15|3575.08|3575.08|3576.58|3576.58|3572.31|3572.31|0
1705657500000|2024-01-19 09:45:00|3574.52|3574.52|3579.41|3579.41|3580.63|3580.63|3574.52|3574.52|0
1705657800000|2024-01-19 09:50:00|3579.03|3579.03|3576.91|3576.91|3579.03|3579.03|3575.08|3575.08|0
1705658100000|2024-01-19 09:55:00|3580.58|3580.58|3582.14|3582.14|3582.76|3582.76|3580.4|3580.4|0
1705658400000|2024-01-19 10:00:00|3582.23|3582.23|3584.06|3584.06|3584.06|3584.06|3580.82|3580.82|0
1705658700000|2024-01-19 10:05:00|3583.88|3583.88|3581.67|3581.67|3584.58|3584.58|3581.67|3581.67|0
1705659000000|2024-01-19 10:10:00|3581.86|3581.86|3581.59|3581.59|3582.14|3582.14|3581.59|3581.59|0
1705659300000|2024-01-19 10:15:00|3581.49|3581.49|3570.68|3570.68|3581.68|3581.68|3568.05|3568.05|0
1705659600000|2024-01-19 10:20:00|3571.91|3571.91|3573.51|3573.51|3575.95|3575.95|3571.91|3571.91|0
1705659900000|2024-01-19 10:25:00|3572.28|3572.28|3565.34|3565.34|3572.28|3572.28|3564.11|3564.11|0
1705660200000|2024-01-19 10:30:00|3566.56|3566.56|3574.17|3574.17|3574.17|3574.17|3566.56|3566.56|0
1705660500000|2024-01-19 10:35:00|3574.36|3574.36|3575.77|3575.77|3575.77|3575.77|3574.36|3574.36|0
1705660800000|2024-01-19 10:40:00|3573.93|3573.93|3572.08|3572.08|3573.93|3573.93|3571.56|3571.56|0
1705661100000|2024-01-19 10:45:00|3572.69|3572.69|3578.66|3578.66|3578.76|3578.76|3572.69|3572.69|0
1705661400000|2024-01-19 10:50:00|3579.27|3579.27|3580.94|3580.94|3582.58|3582.58|3578.47|3578.47|0
1705661700000|2024-01-19 10:55:00|3581.03|3581.03|3579.67|3579.67|3581.03|3581.03|3578.49|3578.49|0
1705662000000|2024-01-19 11:00:00|3579.58|3579.58|3579.39|3579.39|3579.58|3579.58|3577.55|3577.55|0
1705662300000|2024-01-19 11:05:00|3581.22|3581.22|3577.5|3577.5|3581.22|3581.22|3573.32|3573.32|0
1705662600000|2024-01-19 11:10:00|3578.73|3578.73|3578.73|3578.73|3578.73|3578.73|3578.54|3578.54|0
1705662900000|2024-01-19 11:15:00|3578.63|3578.63|3579.01|3579.01|3579.01|3579.01|3578.54|3578.54|0
1705663200000|2024-01-19 11:20:00|3578.91|3578.91|3578.75|3578.75|3578.91|3578.91|3578.75|3578.75|0
1705663500000|2024-01-19 11:25:00|3578.14|3578.14|3576.45|3576.45|3578.14|3578.14|3574.62|3574.62|0
1705663800000|2024-01-19 11:30:00|3576.36|3576.36|3575.41|3575.41|3576.45|3576.45|3574.44|3574.44|0
1705664100000|2024-01-19 11:35:00|3575.23|3575.23|3574.62|3574.62|3575.23|3575.23|3574.62|3574.62|0
1705664400000|2024-01-19 11:40:00|3574.8|3574.8|3575.42|3575.42|3575.42|3575.42|3574.62|3574.62|0
1705664700000|2024-01-19 11:45:00|3575.51|3575.51|3577.47|3577.47|3577.66|3577.66|3575.51|3575.51|0
1705665000000|2024-01-19 11:50:00|3578.08|3578.08|3576.41|3576.41|3578.08|3578.08|3576.41|3576.41|0
1705665300000|2024-01-19 11:55:00|3575.8|3575.8|3573.07|3573.07|3575.8|3575.8|3573.07|3573.07|0
1705665600000|2024-01-19 12:00:00|3572.88|3572.88|3573.26|3573.26|3574.39|3574.39|3572.79|3572.79|0
1705665900000|2024-01-19 12:05:00|3573.07|3573.07|3571.53|3571.53|3573.54|3573.54|3571.53|3571.53|0
1705666200000|2024-01-19 12:10:00|3572.14|3572.14|3571.16|3571.16|3572.24|3572.24|3571.02|3571.02|0
1705666500000|2024-01-19 12:15:00|3570.88|3570.88|3570.13|3570.13|3571.7|3571.7|3570.13|3570.13|0
1705666800000|2024-01-19 12:20:00|3570.04|3570.04|3568.91|3568.91|3570.23|3570.23|3568.91|3568.91|0
1705667100000|2024-01-19 12:25:00|3568.3|3568.3|3569.94|3569.94|3569.94|3569.94|3566.79|3566.79|0
1705667400000|2024-01-19 12:30:00|3570.23|3570.23|3568.89|3568.89|3571.45|3571.45|3568.89|3568.89|0
1705667700000|2024-01-19 12:35:00|3568.8|3568.8|3569.29|3569.29|3570.04|3570.04|3568.8|3568.8|0
1705668000000|2024-01-19 12:40:00|3569.19|3569.19|3569.38|3569.38|3569.9|3569.9|3568.92|3568.92|0
1705668300000|2024-01-19 12:45:00|3569.19|3569.19|3569.55|3569.55|3570.16|3570.16|3568.94|3568.94|0
1705668600000|2024-01-19 12:50:00|3571.38|3571.38|3572.7|3572.7|3572.89|3572.89|3570.16|3570.16|0
1705668900000|2024-01-19 12:55:00|3575.14|3575.14|3576.13|3576.13|3576.13|3576.13|3575.14|3575.14|0
1705669200000|2024-01-19 13:00:00|3576.69|3576.69|3578.37|3578.37|3578.37|3578.37|3576.59|3576.59|0
1705669500000|2024-01-19 13:05:00|3578.99|3578.99|3578.37|3578.37|3578.99|3578.99|3578.37|3578.37|0
1705669800000|2024-01-19 13:10:00|3578.28|3578.28|3578.37|3578.37|3578.56|3578.56|3578.19|3578.19|0
1705670100000|2024-01-19 13:15:00|3578.28|3578.28|3578.9|3578.9|3578.9|3578.9|3578.19|3578.19|0
1705670400000|2024-01-19 13:20:00|3577.67|3577.67|3571.11|3571.11|3577.67|3577.67|3569.89|3569.89|0
1705670700000|2024-01-19 13:25:00|3572.33|3572.33|3569.26|3569.26|3576|3576|3569.26|3569.26|0
1705671000000|2024-01-19 13:30:00|3570.48|3570.48|3571.09|3571.09|3571.19|3571.19|3569.35|3569.35|0
1705671300000|2024-01-19 13:35:00|3569.87|3569.87|3570.34|3570.34|3570.58|3570.58|3569.35|3569.35|0
1705671600000|2024-01-19 13:40:00|3570.25|3570.25|3568.04|3568.04|3570.25|3570.25|3567.34|3567.34|0
1705671900000|2024-01-19 13:45:00|3567.43|3567.43|3568.89|3568.89|3569.27|3569.27|3567.43|3567.43|0
1705672200000|2024-01-19 13:50:00|3569.17|3569.17|3568.19|3568.19|3569.36|3569.36|3567.57|3567.57|0
1705672500000|2024-01-19 13:55:00|3568.09|3568.09|3563.71|3563.71|3568.09|3568.09|3563.63|3563.63|0
1705672800000|2024-01-19 14:00:00|3563.34|3563.34|3563.53|3563.53|3564.23|3564.23|3562.73|3562.73|0
1705673100000|2024-01-19 14:05:00|3563.43|3563.43|3563.15|3563.15|3566.49|3566.49|3563.05|3563.05|0
1705673400000|2024-01-19 14:10:00|3562.87|3562.87|3564.59|3564.59|3564.59|3564.59|3559.78|3559.78|0
1705673700000|2024-01-19 14:15:00|3564.4|3564.4|3564.18|3564.18|3565.68|3565.68|3562.87|3562.87|0
1705674000000|2024-01-19 14:20:00|3563.57|3563.57|3566.65|3566.65|3566.74|3566.74|3563.57|3563.57|0
1705674300000|2024-01-19 14:25:00|3566.03|3566.03|3566.29|3566.29|3566.32|3566.32|3562.37|3562.37|0
1705674600000|2024-01-19 14:30:00|3566.38|3566.38|3561.15|3561.15|3566.99|3566.99|3561.15|3561.15|0
1705674900000|2024-01-19 14:35:00|3561.24|3561.24|3562.87|3562.87|3564.28|3564.28|3559.92|3559.92|0
1705675200000|2024-01-19 14:40:00|3562.26|3562.26|3561.43|3561.43|3563.26|3563.26|3560.11|3560.11|0
1705675500000|2024-01-19 14:45:00|3560.81|3560.81|3564.41|3564.41|3568.26|3568.26|3560.81|3560.81|0
1705675800000|2024-01-19 14:50:00|3563.8|3563.8|3567.33|3567.33|3570.63|3570.63|3563.8|3563.8|0
1705676100000|2024-01-19 14:55:00|3567.71|3567.71|3571.46|3571.46|3571.46|3571.46|3567.62|3567.62|0
1705676400000|2024-01-19 15:00:00|3572.07|3572.07|3570.97|3570.97|3574.7|3574.7|3565.47|3565.47|0
1705676700000|2024-01-19 15:05:00|3571.06|3571.06|3558.31|3558.31|3571.06|3571.06|3558.21|3558.21|0
1705677000000|2024-01-19 15:10:00|3558.92|3558.92|3558.48|3558.48|3563.2|3563.2|3557.26|3557.26|0
1705677300000|2024-01-19 15:15:00|3558.38|3558.38|3560.74|3560.74|3562.05|3562.05|3558.29|3558.29|0
1705677600000|2024-01-19 15:20:00|3561.35|3561.35|3560.27|3560.27|3562.99|3562.99|3559.51|3559.51|0
1705677900000|2024-01-19 15:25:00|3562.1|3562.1|3560.93|3560.93|3562.71|3562.71|3559.89|3559.89|0
1705678200000|2024-01-19 15:30:00|3560.32|3560.32|3556.12|3556.12|3560.32|3560.32|3555.51|3555.51|0
1705678500000|2024-01-19 15:35:00|3557.35|3557.35|3556.55|3556.55|3560.6|3560.6|3554.35|3554.35|0
1705678800000|2024-01-19 15:40:00|3556.9|3556.9|3560.33|3560.33|3560.76|3560.76|3556.9|3556.9|0
1705679100000|2024-01-19 15:45:00|3560.43|3560.43|3561.83|3561.83|3563.86|3563.86|3558.6|3558.6|0
1705679400000|2024-01-19 15:50:00|3561.65|3561.65|3564.09|3564.09|3564.89|3564.89|3561.04|3561.04|0
1705679700000|2024-01-19 15:55:00|3563.92|3563.92|3564.11|3564.11|3566.02|3566.02|3562|3562|0
1705680000000|2024-01-19 16:00:00|3563.93|3563.93|3566.96|3566.96|3568.53|3568.53|3563.93|3563.93|0
1705680300000|2024-01-19 16:05:00|3566.79|3566.79|3566.88|3566.88|3569.42|3569.42|3566.69|3566.69|0
1705680600000|2024-01-19 16:10:00|3567.49|3567.49|3570.59|3570.59|3571.82|3571.82|3567.49|3567.49|0
1705680900000|2024-01-19 16:15:00|3569.98|3569.98|3568.9|3568.9|3571.71|3571.71|3568.29|3568.29|0
1705681200000|2024-01-19 16:20:00|3568.81|3568.81|3570.64|3570.64|3570.64|3570.64|3566.63|3566.63|0
1705681500000|2024-01-19 16:25:00|3570.03|3570.03|3568.56|3568.56|3571.54|3571.54|3566.57|3566.57|0
1705911300000|2024-01-22 08:15:00|3609.75|3609.75|3612.15|3612.15|3615.15|3615.15|3607.21|3607.21|0
1705911600000|2024-01-22 08:20:00|3609.7|3609.7|3612.09|3612.09|3614.63|3614.63|3609.7|3609.7|0
1705911900000|2024-01-22 08:25:00|3611.48|3611.48|3598.82|3598.82|3611.48|3611.48|3598.82|3598.82|0
1705912200000|2024-01-22 08:30:00|3597.59|3597.59|3599.46|3599.46|3601.59|3601.59|3597.03|3597.03|0
1705912500000|2024-01-22 08:35:00|3599.64|3599.64|3604.1|3604.1|3604.71|3604.71|3598.33|3598.33|0
1705912800000|2024-01-22 08:40:00|3605.33|3605.33|3601.94|3601.94|3607.16|3607.16|3601.94|3601.94|0
1705913100000|2024-01-22 08:45:00|3603.16|3603.16|3602.39|3602.39|3605.18|3605.18|3602.39|3602.39|0
1705913400000|2024-01-22 08:50:00|3604.22|3604.22|3604.5|3604.5|3605.3|3605.3|3604.22|3604.22|0
1705913700000|2024-01-22 08:55:00|3604.31|3604.31|3605.03|3605.03|3605.55|3605.55|3603.72|3603.72|0
1705914000000|2024-01-22 09:00:00|3605.31|3605.31|3610.67|3610.67|3610.67|3610.67|3605.31|3605.31|0
1705914300000|2024-01-22 09:05:00|3608.84|3608.84|3606.22|3606.22|3608.84|3608.84|3606.22|3606.22|0
1705914600000|2024-01-22 09:10:00|3605.85|3605.85|3600.6|3600.6|3605.85|3605.85|3600.6|3600.6|0
1705914900000|2024-01-22 09:15:00|3600.41|3600.41|3604.19|3604.19|3604.85|3604.85|3600.41|3600.41|0
1705915200000|2024-01-22 09:20:00|3604.72|3604.72|3600.78|3600.78|3604.72|3604.72|3599.37|3599.37|0
1705915500000|2024-01-22 09:25:00|3602|3602|3599.77|3599.77|3604.05|3604.05|3599.16|3599.16|0
1705915800000|2024-01-22 09:30:00|3600.38|3600.38|3601.14|3601.14|3601.14|3601.14|3599.96|3599.96|0
1705916100000|2024-01-22 09:35:00|3601.75|3601.75|3599.86|3599.86|3601.75|3601.75|3599.31|3599.31|0
1705916400000|2024-01-22 09:40:00|3600.24|3600.24|3605.02|3605.02|3605.02|3605.02|3600.24|3600.24|0
1705916700000|2024-01-22 09:45:00|3604.41|3604.41|3601.44|3601.44|3604.41|3604.41|3599.61|3599.61|0
1705917000000|2024-01-22 09:50:00|3601.54|3601.54|3604.21|3604.21|3604.21|3604.21|3601.54|3601.54|0
1705917300000|2024-01-22 09:55:00|3602.98|3602.98|3602.28|3602.28|3603.5|3603.5|3602.28|3602.28|0
1705917600000|2024-01-22 10:00:00|3602.47|3602.47|3595.88|3595.88|3602.47|3602.47|3595.88|3595.88|0
1705917900000|2024-01-22 10:05:00|3593.43|3593.43|3600.24|3600.24|3600.24|3600.24|3593.43|3593.43|0
1705918200000|2024-01-22 10:10:00|3600.15|3600.15|3603.77|3603.77|3603.77|3603.77|3600.15|3600.15|0
1705918500000|2024-01-22 10:15:00|3603.16|3603.16|3601.65|3601.65|3603.25|3603.25|3601.42|3601.42|0
1705918800000|2024-01-22 10:20:00|3601.46|3601.46|3598.36|3598.36|3601.46|3601.46|3597.75|3597.75|0
1705919100000|2024-01-22 10:25:00|3599.58|3599.58|3599.4|3599.4|3600.81|3600.81|3598.97|3598.97|0
1705919400000|2024-01-22 10:30:00|3598.79|3598.79|3596.8|3596.8|3598.79|3598.79|3596.71|3596.71|0
1705919700000|2024-01-22 10:35:00|3596.64|3596.64|3597.25|3597.25|3597.25|3597.25|3594.2|3594.2|0
1705920000000|2024-01-22 10:40:00|3597.86|3597.86|3599.42|3599.42|3600.03|3600.03|3597.86|3597.86|0
1705920300000|2024-01-22 10:45:00|3600.03|3600.03|3599.93|3599.93|3600.64|3600.64|3599.93|3599.93|0
1705920600000|2024-01-22 10:50:00|3599.75|3599.75|3601.16|3601.16|3601.95|3601.95|3599.75|3599.75|0
1705920900000|2024-01-22 10:55:00|3601.25|3601.25|3603.5|3603.5|3603.5|3603.5|3600.17|3600.17|0
1705921200000|2024-01-22 11:00:00|3602.89|3602.89|3606.47|3606.47|3607.17|3607.17|3602.89|3602.89|0
1705921500000|2024-01-22 11:05:00|3606.37|3606.37|3607.87|3607.87|3608.91|3608.91|3606.37|3606.37|0
1705921800000|2024-01-22 11:10:00|3607.26|3607.26|3608.39|3608.39|3608.58|3608.58|3607.26|3607.26|0
1705922100000|2024-01-22 11:15:00|3607.78|3607.78|3608.25|3608.25|3609.76|3609.76|3607.78|3607.78|0
1705922400000|2024-01-22 11:20:00|3608.54|3608.54|3608.02|3608.02|3608.63|3608.63|3607.93|3607.93|0
1705922700000|2024-01-22 11:25:00|3606.8|3606.8|3605.29|3605.29|3606.8|3606.8|3604.78|3604.78|0
1705923000000|2024-01-22 11:30:00|3604.68|3604.68|3606.51|3606.51|3606.51|3606.51|3604.68|3604.68|0
1705923300000|2024-01-22 11:35:00|3606.61|3606.61|3606.05|3606.05|3607.74|3607.74|3606.05|3606.05|0
1705923600000|2024-01-22 11:40:00|3605.7|3605.7|3604.9|3604.9|3606.31|3606.31|3604.29|3604.29|0
1705923900000|2024-01-22 11:45:00|3605.09|3605.09|3604.85|3604.85|3605.37|3605.37|3604.76|3604.76|0
1705924200000|2024-01-22 11:50:00|3604.24|3604.24|3605.3|3605.3|3605.3|3605.3|3603|3603|0
1705924500000|2024-01-22 11:55:00|3605.92|3605.92|3604.13|3604.13|3606.53|3606.53|3604.13|3604.13|0
1705924800000|2024-01-22 12:00:00|3604.74|3604.74|3604.23|3604.23|3605.03|3605.03|3604.23|3604.23|0
1705925100000|2024-01-22 12:05:00|3604.84|3604.84|3597.54|3597.54|3604.84|3604.84|3597.54|3597.54|0
1705925400000|2024-01-22 12:10:00|3598.01|3598.01|3593.32|3593.32|3598.3|3598.3|3593.32|3593.32|0
1705925700000|2024-01-22 12:15:00|3592.71|3592.71|3590.58|3590.58|3593.93|3593.93|3589.56|3589.56|0
1705926000000|2024-01-22 12:20:00|3591.8|3591.8|3591.6|3591.6|3593.4|3593.4|3590.24|3590.24|0
1705926300000|2024-01-22 12:25:00|3589.77|3589.77|3591.93|3591.93|3594.37|3594.37|3589.77|3589.77|0
1705926600000|2024-01-22 12:30:00|3591.32|3591.32|3592.35|3592.35|3593.06|3593.06|3590.7|3590.7|0
1705926900000|2024-01-22 12:35:00|3593.57|3593.57|3593.39|3593.39|3594.19|3594.19|3592.16|3592.16|0
1705927200000|2024-01-22 12:40:00|3592.16|3592.16|3596.44|3596.44|3596.44|3596.44|3592.16|3592.16|0
1705927500000|2024-01-22 12:45:00|3597.05|3597.05|3594.97|3594.97|3597.22|3597.22|3594.59|3594.59|0
1705927800000|2024-01-22 12:50:00|3594.78|3594.78|3595.25|3595.25|3595.67|3595.67|3594.35|3594.35|0
1705928100000|2024-01-22 12:55:00|3595.34|3595.34|3597.13|3597.13|3597.93|3597.93|3595.34|3595.34|0
1705928400000|2024-01-22 13:00:00|3596.52|3596.52|3593.7|3593.7|3596.52|3596.52|3593.7|3593.7|0
1705928700000|2024-01-22 13:05:00|3593.09|3593.09|3591.07|3591.07|3594.93|3594.93|3591.07|3591.07|0
1705929000000|2024-01-22 13:10:00|3591.68|3591.68|3593.14|3593.14|3595.35|3595.35|3591.68|3591.68|0
1705929300000|2024-01-22 13:15:00|3590.09|3590.09|3588.16|3588.16|3590.09|3590.09|3587.55|3587.55|0
1705929600000|2024-01-22 13:20:00|3588.77|3588.77|3590.84|3590.84|3590.93|3590.93|3587.55|3587.55|0
1705929900000|2024-01-22 13:25:00|3590.23|3590.23|3592.58|3592.58|3592.58|3592.58|3590.23|3590.23|0
1705930200000|2024-01-22 13:30:00|3593.8|3593.8|3589.06|3589.06|3593.8|3593.8|3589.06|3589.06|0
1705930500000|2024-01-22 13:35:00|3588.45|3588.45|3584.73|3584.73|3588.45|3588.45|3581.21|3581.21|0
1705930800000|2024-01-22 13:40:00|3584.12|3584.12|3584.41|3584.41|3585.86|3585.86|3584.12|3584.12|0
1705931100000|2024-01-22 13:45:00|3584.22|3584.22|3585.7|3585.7|3585.79|3585.79|3583.33|3583.33|0
1705931400000|2024-01-22 13:50:00|3585.51|3585.51|3589.27|3589.27|3589.27|3589.27|3585.51|3585.51|0
1705931700000|2024-01-22 13:55:00|3589.09|3589.09|3590.55|3590.55|3591.59|3591.59|3589.09|3589.09|0
1705932000000|2024-01-22 14:00:00|3590.17|3590.17|3591.5|3591.5|3594.04|3594.04|3590.17|3590.17|0
1705932300000|2024-01-22 14:05:00|3592.72|3592.72|3597.11|3597.11|3597.11|3597.11|3592.72|3592.72|0
1705932600000|2024-01-22 14:10:00|3596.5|3596.5|3593.77|3593.77|3596.5|3596.5|3593.77|3593.77|0
1705932900000|2024-01-22 14:15:00|3593.67|3593.67|3594.61|3594.61|3594.9|3594.9|3593.67|3593.67|0
1705933200000|2024-01-22 14:20:00|3594|3594|3596.06|3596.06|3597.89|3597.89|3593.91|3593.91|0
1705933500000|2024-01-22 14:25:00|3596.67|3596.67|3595.37|3595.37|3598.69|3598.69|3595.37|3595.37|0
1705933800000|2024-01-22 14:30:00|3595.54|3595.54|3605.04|3605.04|3606.26|3606.26|3595.54|3595.54|0
1705934100000|2024-01-22 14:35:00|3605.65|3605.65|3600.34|3600.34|3606.26|3606.26|3599.12|3599.12|0
1705934400000|2024-01-22 14:40:00|3601.56|3601.56|3594.23|3594.23|3602.78|3602.78|3594.23|3594.23|0
1705934700000|2024-01-22 14:45:00|3593.62|3593.62|3595.31|3595.31|3595.54|3595.54|3593.62|3593.62|0
1705935000000|2024-01-22 14:50:00|3597.14|3597.14|3601.3|3601.3|3602.45|3602.45|3596.34|3596.34|0
1705935300000|2024-01-22 14:55:00|3601.91|3601.91|3601.35|3601.35|3601.91|3601.91|3598.25|3598.25|0
1705935600000|2024-01-22 15:00:00|3601.44|3601.44|3601.09|3601.09|3605.18|3605.18|3599.87|3599.87|0
1705935900000|2024-01-22 15:05:00|3602.93|3602.93|3604.67|3604.67|3605.46|3605.46|3602.93|3602.93|0
1705936200000|2024-01-22 15:10:00|3604.06|3604.06|3602.73|3602.73|3605.84|3605.84|3601.22|3601.22|0
1705936500000|2024-01-22 15:15:00|3603.34|3603.34|3603.31|3603.31|3607.96|3607.96|3602.51|3602.51|0
1705936800000|2024-01-22 15:20:00|3603.22|3603.22|3600.73|3600.73|3604.72|3604.72|3599.51|3599.51|0
1705937100000|2024-01-22 15:25:00|3602.56|3602.56|3599.97|3599.97|3602.75|3602.75|3599.17|3599.17|0
1705937400000|2024-01-22 15:30:00|3599.36|3599.36|3600.41|3600.41|3601.1|3601.1|3598.8|3598.8|0
1705937700000|2024-01-22 15:35:00|3600.13|3600.13|3604.16|3604.16|3604.16|3604.16|3598.33|3598.33|0
1705938000000|2024-01-22 15:40:00|3605.38|3605.38|3608.41|3608.41|3610.25|3610.25|3605.38|3605.38|0
1705938300000|2024-01-22 15:45:00|3608.32|3608.32|3606.09|3606.09|3608.93|3608.93|3606.09|3606.09|0
1705938600000|2024-01-22 15:50:00|3606.7|3606.7|3605.86|3605.86|3608.91|3608.91|3605.51|3605.51|0
1705938900000|2024-01-22 15:55:00|3606.21|3606.21|3607.6|3607.6|3607.6|3607.6|3605.25|3605.25|0
1705939200000|2024-01-22 16:00:00|3606.99|3606.99|3603.56|3603.56|3606.99|3606.99|3600.04|3600.04|0
1705939500000|2024-01-22 16:05:00|3603.47|3603.47|3603.54|3603.54|3605.65|3605.65|3602.06|3602.06|0
1705939800000|2024-01-22 16:10:00|3602.93|3602.93|3603.6|3603.6|3604.76|3604.76|3601.7|3601.7|0
1705940100000|2024-01-22 16:15:00|3604.21|3604.21|3604.95|3604.95|3606|3606|3602.85|3602.85|0
1705940400000|2024-01-22 16:20:00|3604.34|3604.34|3604.3|3604.3|3605.23|3605.23|3603.5|3603.5|0
1705940700000|2024-01-22 16:25:00|3604.91|3604.91|3605.11|3605.11|3605.98|3605.98|3603.68|3603.68|0
1705997700000|2024-01-23 08:15:00|3605.8|3605.8|3609.33|3609.33|3609.33|3609.33|3604.69|3604.69|0
1705998000000|2024-01-23 08:20:00|3609.95|3609.95|3606.33|3606.33|3611.78|3611.78|3604.02|3604.02|0
1705998300000|2024-01-23 08:25:00|3605.1|3605.1|3602.25|3602.25|3605.1|3605.1|3601.73|3601.73|0
1705998600000|2024-01-23 08:30:00|3604.08|3604.08|3612.64|3612.64|3612.83|3612.83|3604.08|3604.08|0
1705998900000|2024-01-23 08:35:00|3613.3|3613.3|3604.8|3604.8|3613.3|3613.3|3604.19|3604.19|0
1705999200000|2024-01-23 08:40:00|3603.58|3603.58|3604.81|3604.81|3607.72|3607.72|3603.2|3603.2|0
1705999500000|2024-01-23 08:45:00|3603.59|3603.59|3604.01|3604.01|3607.11|3607.11|3603.59|3603.59|0
1705999800000|2024-01-23 08:50:00|3603.72|3603.72|3605.21|3605.21|3605.56|3605.56|3603.01|3603.01|0
1706000100000|2024-01-23 08:55:00|3605.59|3605.59|3608.21|3608.21|3608.21|3608.21|3605.59|3605.59|0
1706000400000|2024-01-23 09:00:00|3608.4|3608.4|3607.21|3607.21|3610|3610|3605.99|3605.99|0
1706000700000|2024-01-23 09:05:00|3606.68|3606.68|3608.85|3608.85|3609.88|3609.88|3606.68|3606.68|0
1706001000000|2024-01-23 09:10:00|3610.68|3610.68|3610.77|3610.77|3615.86|3615.86|3610.32|3610.32|0
1706001300000|2024-01-23 09:15:00|3610.96|3610.96|3613.42|3613.42|3613.42|3613.42|3610.96|3610.96|0
1706001600000|2024-01-23 09:20:00|3615.86|3615.86|3615.43|3615.43|3615.86|3615.86|3613.93|3613.93|0
1706001900000|2024-01-23 09:25:00|3615.15|3615.15|3614.13|3614.13|3615.76|3615.76|3610.46|3610.46|0
1706002200000|2024-01-23 09:30:00|3614.31|3614.31|3612.49|3612.49|3614.31|3614.31|3610.27|3610.27|0
1706002500000|2024-01-23 09:35:00|3612.39|3612.39|3613.35|3613.35|3614.01|3614.01|3611.61|3611.61|0
1706002800000|2024-01-23 09:40:00|3614.57|3614.57|3615.18|3615.18|3615.97|3615.97|3613.96|3613.96|0
1706003100000|2024-01-23 09:45:00|3615.36|3615.36|3611.83|3611.83|3616.59|3616.59|3611.74|3611.74|0
1706003400000|2024-01-23 09:50:00|3610.61|3610.61|3612.12|3612.12|3612.82|3612.82|3610.61|3610.61|0
1706003700000|2024-01-23 09:55:00|3612.73|3612.73|3612.21|3612.21|3612.82|3612.82|3610.99|3610.99|0
1706004000000|2024-01-23 10:00:00|3612.82|3612.82|3612.03|3612.03|3612.82|3612.82|3611.41|3611.41|0
1706004300000|2024-01-23 10:05:00|3610.8|3610.8|3607.8|3607.8|3612|3612|3606.57|3606.57|0
1706004600000|2024-01-23 10:10:00|3607.51|3607.51|3611.08|3611.08|3611.08|3611.08|3607.42|3607.42|0
1706004900000|2024-01-23 10:15:00|3610.89|3610.89|3612.44|3612.44|3612.45|3612.45|3610.62|3610.62|0
1706005200000|2024-01-23 10:20:00|3612.53|3612.53|3617.66|3617.66|3618.04|3618.04|3612.53|3612.53|0
1706005500000|2024-01-23 10:25:00|3618.27|3618.27|3617.67|3617.67|3618.36|3618.36|3616.53|3616.53|0
1706005800000|2024-01-23 10:30:00|3618.89|3618.89|3612.63|3612.63|3618.89|3618.89|3612.63|3612.63|0
1706006100000|2024-01-23 10:35:00|3612.72|3612.72|3613.19|3613.19|3613.48|3613.48|3611.5|3611.5|0
1706006400000|2024-01-23 10:40:00|3615.64|3615.64|3613.55|3613.55|3617.54|3617.54|3613.55|3613.55|0
1706006700000|2024-01-23 10:45:00|3613.64|3613.64|3612.33|3612.33|3614.27|3614.27|3611.11|3611.11|0
1706007000000|2024-01-23 10:50:00|3611.72|3611.72|3607.68|3607.68|3612.01|3612.01|3607.68|3607.68|0
1706007300000|2024-01-23 10:55:00|3608.29|3608.29|3608.79|3608.79|3610.45|3610.45|3607.54|3607.54|0
1706007600000|2024-01-23 11:00:00|3610.02|3610.02|3611.71|3611.71|3611.71|3611.71|3609.41|3609.41|0
1706007900000|2024-01-23 11:05:00|3611.87|3611.87|3617.41|3617.41|3617.78|3617.78|3611.87|3611.87|0
1706008200000|2024-01-23 11:10:00|3616.19|3616.19|3618.51|3618.51|3619.54|3619.54|3615.31|3615.31|0
1706008500000|2024-01-23 11:15:00|3617.28|3617.28|3619.09|3619.09|3619.82|3619.82|3617.28|3617.28|0
1706008800000|2024-01-23 11:20:00|3618.81|3618.81|3620.59|3620.59|3620.59|3620.59|3618.43|3618.43|0
1706009100000|2024-01-23 11:25:00|3623.65|3623.65|3621.01|3621.01|3623.65|3623.65|3620.5|3620.5|0
1706009400000|2024-01-23 11:30:00|3622.85|3622.85|3624.96|3624.96|3625.33|3625.33|3622.85|3622.85|0
1706009700000|2024-01-23 11:35:00|3625.28|3625.28|3627.48|3627.48|3627.48|3627.48|3625.28|3625.28|0
1706010000000|2024-01-23 11:40:00|3627.39|3627.39|3630.68|3630.68|3630.68|3630.68|3627.39|3627.39|0
1706010300000|2024-01-23 11:45:00|3628.84|3628.84|3623.11|3623.11|3628.84|3628.84|3623.11|3623.11|0
1706010600000|2024-01-23 11:50:00|3617.61|3617.61|3617.27|3617.27|3618.22|3618.22|3617.27|3617.27|0
1706010900000|2024-01-23 11:55:00|3617.89|3617.89|3617.83|3617.83|3618.5|3618.5|3616.05|3616.05|0
1706011200000|2024-01-23 12:00:00|3617.17|3617.17|3614.94|3614.94|3617.17|3617.17|3614.02|3614.02|0
1706011500000|2024-01-23 12:05:00|3615.22|3615.22|3617.06|3617.06|3617.34|3617.34|3615.22|3615.22|0
1706011800000|2024-01-23 12:10:00|3616.45|3616.45|3616.69|3616.69|3617.72|3617.72|3616.12|3616.12|0
1706012100000|2024-01-23 12:15:00|3617.06|3617.06|3618.42|3618.42|3618.42|3618.42|3616.55|3616.55|0
1706012400000|2024-01-23 12:20:00|3619.65|3619.65|3621.15|3621.15|3621.15|3621.15|3619.65|3619.65|0
1706012700000|2024-01-23 12:25:00|3622.37|3622.37|3621.58|3621.58|3622.37|3622.37|3621.06|3621.06|0
1706013000000|2024-01-23 12:30:00|3621.77|3621.77|3619.27|3619.27|3621.77|3621.77|3618.57|3618.57|0
1706013300000|2024-01-23 12:35:00|3619.65|3619.65|3619.84|3619.84|3619.93|3619.93|3619.65|3619.65|0
1706013600000|2024-01-23 12:40:00|3617.39|3617.39|3616.87|3616.87|3619.13|3619.13|3616.87|3616.87|0
1706013900000|2024-01-23 12:45:00|3616.59|3616.59|3618.88|3618.88|3619.49|3619.49|3615.65|3615.65|0
1706014200000|2024-01-23 12:50:00|3619.16|3619.16|3620.61|3620.61|3620.61|3620.61|3619.16|3619.16|0
1706014500000|2024-01-23 12:55:00|3620.77|3620.77|3619.97|3619.97|3621.1|3621.1|3619.88|3619.88|0
1706014800000|2024-01-23 13:00:00|3619.78|3619.78|3620.3|3620.3|3622.6|3622.6|3619.78|3619.78|0
1706015100000|2024-01-23 13:05:00|3619.69|3619.69|3618.32|3618.32|3620.16|3620.16|3618.32|3618.32|0
1706015400000|2024-01-23 13:10:00|3618.13|3618.13|3618.36|3618.36|3618.51|3618.51|3616.12|3616.12|0
1706015700000|2024-01-23 13:15:00|3618.27|3618.27|3618.53|3618.53|3619.77|3619.77|3618.27|3618.27|0
1706016000000|2024-01-23 13:20:00|3617.92|3617.92|3620.7|3620.7|3620.7|3620.7|3617.22|3617.22|0
1706016300000|2024-01-23 13:25:00|3620.79|3620.79|3619.05|3619.05|3620.98|3620.98|3619.05|3619.05|0
1706016600000|2024-01-23 13:30:00|3619.66|3619.66|3622.48|3622.48|3622.48|3622.48|3619.15|3619.15|0
1706016900000|2024-01-23 13:35:00|3622.2|3622.2|3621.05|3621.05|3622.2|3622.2|3621.05|3621.05|0
1706017200000|2024-01-23 13:40:00|3620.88|3620.88|3620.36|3620.36|3622.1|3622.1|3619.04|3619.04|0
1706017500000|2024-01-23 13:45:00|3617.92|3617.92|3622.07|3622.07|3622.07|3622.07|3617.82|3617.82|0
1706017800000|2024-01-23 13:50:00|3621.91|3621.91|3619.53|3619.53|3622.26|3622.26|3619.53|3619.53|0
1706018100000|2024-01-23 13:55:00|3619.63|3619.63|3616.01|3616.01|3619.63|3619.63|3616.01|3616.01|0
1706018400000|2024-01-23 14:00:00|3614.79|3614.79|3617.42|3617.42|3617.42|3617.42|3614.32|3614.32|0
1706018700000|2024-01-23 14:05:00|3615.58|3615.58|3615.07|3615.07|3615.58|3615.58|3614.97|3614.97|0
1706019000000|2024-01-23 14:10:00|3614.97|3614.97|3617.61|3617.61|3617.61|3617.61|3614.46|3614.46|0
1706019300000|2024-01-23 14:15:00|3618.22|3618.22|3615.91|3615.91|3618.22|3618.22|3615.91|3615.91|0
1706019600000|2024-01-23 14:20:00|3616.52|3616.52|3616.61|3616.61|3616.7|3616.7|3614.16|3614.16|0
1706019900000|2024-01-23 14:25:00|3615.39|3615.39|3618.02|3618.02|3618.11|3618.11|3615.39|3615.39|0
1706020200000|2024-01-23 14:30:00|3619.24|3619.24|3616.09|3616.09|3620.56|3620.56|3615.48|3615.48|0
1706020500000|2024-01-23 14:35:00|3616.19|3616.19|3619.91|3619.91|3619.91|3619.91|3614.35|3614.35|0
1706020800000|2024-01-23 14:40:00|3619.82|3619.82|3614.38|3614.38|3619.82|3619.82|3614.38|3614.38|0
1706021100000|2024-01-23 14:45:00|3615.6|3615.6|3616.83|3616.83|3616.83|3616.83|3610.62|3610.62|0
1706021400000|2024-01-23 14:50:00|3615.6|3615.6|3613.33|3613.33|3615.6|3615.6|3608.96|3608.96|0
1706021700000|2024-01-23 14:55:00|3613.14|3613.14|3611.58|3611.58|3613.14|3613.14|3610.08|3610.08|0
1706022000000|2024-01-23 15:00:00|3611.41|3611.41|3608.12|3608.12|3611.41|3611.41|3607.88|3607.88|0
1706022300000|2024-01-23 15:05:00|3608.31|3608.31|3605.16|3605.16|3609.01|3609.01|3605.16|3605.16|0
1706022600000|2024-01-23 15:10:00|3604.55|3604.55|3607.32|3607.32|3607.51|3607.51|3602.53|3602.53|0
1706022900000|2024-01-23 15:15:00|3609.16|3609.16|3609.16|3609.16|3611.79|3611.79|3608.12|3608.12|0
1706023200000|2024-01-23 15:20:00|3609.77|3609.77|3599.7|3599.7|3609.77|3609.77|3599.52|3599.52|0
1706023500000|2024-01-23 15:25:00|3600.92|3600.92|3602|3602|3603.64|3603.64|3599.18|3599.18|0
1706023800000|2024-01-23 15:30:00|3601.39|3601.39|3595.89|3595.89|3601.39|3601.39|3594.67|3594.67|0
1706024100000|2024-01-23 15:35:00|3595.28|3595.28|3594.82|3594.82|3599.1|3599.1|3594.82|3594.82|0
1706024400000|2024-01-23 15:40:00|3596.04|3596.04|3590.98|3590.98|3596.04|3596.04|3590.89|3590.89|0
1706024700000|2024-01-23 15:45:00|3590.37|3590.37|3589.89|3589.89|3590.85|3590.85|3589.02|3589.02|0
1706025000000|2024-01-23 15:50:00|3590.06|3590.06|3590.12|3590.12|3590.59|3590.59|3588|3588|0
1706025300000|2024-01-23 15:55:00|3590.49|3590.49|3591.86|3591.86|3594.16|3594.16|3590.49|3590.49|0
1706025600000|2024-01-23 16:00:00|3591.25|3591.25|3594.21|3594.21|3594.82|3594.82|3591.15|3591.15|0
1706025900000|2024-01-23 16:05:00|3593.6|3593.6|3595.52|3595.52|3595.52|3595.52|3591.95|3591.95|0
1706026200000|2024-01-23 16:10:00|3595.43|3595.43|3595.32|3595.32|3596.74|3596.74|3593.69|3593.69|0
1706026500000|2024-01-23 16:15:00|3594.71|3594.71|3590.58|3590.58|3594.89|3594.89|3589.54|3589.54|0
1706026800000|2024-01-23 16:20:00|3589.36|3589.36|3590.32|3590.32|3591.62|3591.62|3588.12|3588.12|0
1706027100000|2024-01-23 16:25:00|3590.48|3590.48|3591.32|3591.32|3591.32|3591.32|3589.55|3589.55|0
1706084100000|2024-01-24 08:15:00|3630.22|3630.22|3624.11|3624.11|3630.97|3630.97|3624.02|3624.02|0
1706084400000|2024-01-24 08:20:00|3621.67|3621.67|3618.05|3618.05|3623.84|3623.84|3618.05|3618.05|0
1706084700000|2024-01-24 08:25:00|3618.43|3618.43|3619.99|3619.99|3623.23|3623.23|3615|3615|0
1706085000000|2024-01-24 08:30:00|3621.21|3621.21|3622.88|3622.88|3626.64|3626.64|3619.38|3619.38|0
1706085300000|2024-01-24 08:35:00|3623.35|3623.35|3626.46|3626.46|3626.46|3626.46|3621.85|3621.85|0
1706085600000|2024-01-24 08:40:00|3625.24|3625.24|3616.35|3616.35|3625.24|3625.24|3616.35|3616.35|0
1706085900000|2024-01-24 08:45:00|3616.16|3616.16|3618.18|3618.18|3619.69|3619.69|3616.16|3616.16|0
1706086200000|2024-01-24 08:50:00|3616.35|3616.35|3619.21|3619.21|3619.54|3619.54|3615.74|3615.74|0
1706086500000|2024-01-24 08:55:00|3619.12|3619.12|3614.79|3614.79|3619.12|3619.12|3614.79|3614.79|0
1706086800000|2024-01-24 09:00:00|3614.51|3614.51|3618.03|3618.03|3618.32|3618.32|3614.51|3614.51|0
1706087100000|2024-01-24 09:05:00|3617.94|3617.94|3620.38|3620.38|3620.66|3620.66|3617.04|3617.04|0
1706087400000|2024-01-24 09:10:00|3620.48|3620.48|3619.79|3619.79|3622.61|3622.61|3619.58|3619.58|0
1706087700000|2024-01-24 09:15:00|3620.07|3620.07|3625.32|3625.32|3625.5|3625.5|3619.6|3619.6|0
1706088000000|2024-01-24 09:20:00|3625.7|3625.7|3623.26|3623.26|3625.7|3625.7|3623.26|3623.26|0
1706088300000|2024-01-24 09:25:00|3623.35|3623.35|3622.17|3622.17|3624.05|3624.05|3620.29|3620.29|0
1706088600000|2024-01-24 09:30:00|3620.34|3620.34|3624.2|3624.2|3624.2|3624.2|3619.63|3619.63|0
1706088900000|2024-01-24 09:35:00|3624.67|3624.67|3627.63|3627.63|3629.75|3629.75|3624.67|3624.67|0
1706089200000|2024-01-24 09:40:00|3628.24|3628.24|3627.76|3627.76|3630.49|3630.49|3627.76|3627.76|0
1706089500000|2024-01-24 09:45:00|3628.05|3628.05|3627.07|3627.07|3631.01|3631.01|3625.94|3625.94|0
1706089800000|2024-01-24 09:50:00|3627.45|3627.45|3632.34|3632.34|3632.34|3632.34|3627.45|3627.45|0
1706090100000|2024-01-24 09:55:00|3632.95|3632.95|3635.49|3635.49|3635.68|3635.68|3632.48|3632.48|0
1706090400000|2024-01-24 10:00:00|3637.32|3637.32|3636.71|3636.71|3641.6|3641.6|3636.1|3636.1|0
1706090700000|2024-01-24 10:05:00|3636.33|3636.33|3635.54|3635.54|3640.57|3640.57|3635.54|3635.54|0
1706091000000|2024-01-24 10:10:00|3637.37|3637.37|3635.3|3635.3|3637.98|3637.98|3634.93|3634.93|0
1706091300000|2024-01-24 10:15:00|3636.52|3636.52|3628.86|3628.86|3638.45|3638.45|3628.67|3628.67|0
1706091600000|2024-01-24 10:20:00|3627.03|3627.03|3628.3|3628.3|3628.91|3628.91|3626.65|3626.65|0
1706091900000|2024-01-24 10:25:00|3628.91|3628.91|3631.07|3631.07|3631.07|3631.07|3628.63|3628.63|0
1706092200000|2024-01-24 10:30:00|3631.68|3631.68|3630.56|3630.56|3632.48|3632.48|3628.72|3628.72|0
1706092500000|2024-01-24 10:35:00|3627.5|3627.5|3627.79|3627.79|3627.97|3627.97|3627.5|3627.5|0
1706092800000|2024-01-24 10:40:00|3627.69|3627.69|3623.48|3623.48|3628.31|3628.31|3622.63|3622.63|0
1706093100000|2024-01-24 10:45:00|3622.87|3622.87|3622.64|3622.64|3623.25|3623.25|3622.26|3622.26|0
1706093400000|2024-01-24 10:50:00|3622.45|3622.45|3624.56|3624.56|3624.56|3624.56|3621.84|3621.84|0
1706093700000|2024-01-24 10:55:00|3624.37|3624.37|3626.11|3626.11|3626.2|3626.2|3624.18|3624.18|0
1706094000000|2024-01-24 11:00:00|3626.49|3626.49|3629.57|3629.57|3631.99|3631.99|3626.49|3626.49|0
1706094300000|2024-01-24 11:05:00|3629.92|3629.92|3631.88|3631.88|3632.07|3632.07|3628.45|3628.45|0
1706094600000|2024-01-24 11:10:00|3632.49|3632.49|3630.66|3630.66|3632.49|3632.49|3629.44|3629.44|0
1706094900000|2024-01-24 11:15:00|3630.56|3630.56|3626.75|3626.75|3633.01|3633.01|3626.75|3626.75|0
1706095200000|2024-01-24 11:20:00|3626.28|3626.28|3625|3625|3626.28|3626.28|3624.53|3624.53|0
1706095500000|2024-01-24 11:25:00|3625.38|3625.38|3630.6|3630.6|3630.6|3630.6|3625.1|3625.1|0
1706095800000|2024-01-24 11:30:00|3630.76|3630.76|3633.98|3633.98|3634.17|3634.17|3630.15|3630.15|0
1706096100000|2024-01-24 11:35:00|3633.37|3633.37|3628.46|3628.46|3633.37|3633.37|3628.46|3628.46|0
1706096400000|2024-01-24 11:40:00|3627.85|3627.85|3626.49|3626.49|3627.85|3627.85|3625.69|3625.69|0
1706096700000|2024-01-24 11:45:00|3626.68|3626.68|3624.8|3624.8|3626.68|3626.68|3624.7|3624.7|0
1706097000000|2024-01-24 11:50:00|3622.96|3622.96|3622.35|3622.35|3622.96|3622.96|3622.35|3622.35|0
1706097300000|2024-01-24 11:55:00|3621.13|3621.13|3621.93|3621.93|3622.02|3622.02|3620.52|3620.52|0
1706097600000|2024-01-24 12:00:00|3622.54|3622.54|3624.55|3624.55|3624.55|3624.55|3622.1|3622.1|0
1706097900000|2024-01-24 12:05:00|3624.83|3624.83|3623.82|3623.82|3624.83|3624.83|3623.82|3623.82|0
1706098200000|2024-01-24 12:10:00|3623.21|3623.21|3620.25|3620.25|3624.01|3624.01|3620.25|3620.25|0
1706098500000|2024-01-24 12:15:00|3619.03|3619.03|3621.47|3621.47|3621.47|3621.47|3618.42|3618.42|0
1706098800000|2024-01-24 12:20:00|3621.28|3621.28|3617.57|3617.57|3621.28|3621.28|3617.57|3617.57|0
1706099100000|2024-01-24 12:25:00|3617.1|3617.1|3616.49|3616.49|3617.19|3617.19|3616.49|3616.49|0
1706099400000|2024-01-24 12:30:00|3616.17|3616.17|3619|3619|3620.12|3620.12|3616.17|3616.17|0
1706099700000|2024-01-24 12:35:00|3618.82|3618.82|3620.65|3620.65|3623.7|3623.7|3618.82|3618.82|0
1706100000000|2024-01-24 12:40:00|3620.04|3620.04|3614.92|3614.92|3620.04|3620.04|3614.92|3614.92|0
1706100300000|2024-01-24 12:45:00|3614.31|3614.31|3615.71|3615.71|3615.71|3615.71|3614.31|3614.31|0
1706100600000|2024-01-24 12:50:00|3616.33|3616.33|3611.06|3611.06|3616.94|3616.94|3610.87|3610.87|0
1706100900000|2024-01-24 12:55:00|3611.67|3611.67|3614.11|3614.11|3614.11|3614.11|3611.67|3611.67|0
1706101200000|2024-01-24 13:00:00|3613.5|3613.5|3610.51|3610.51|3613.5|3613.5|3610.35|3610.35|0
1706101500000|2024-01-24 13:05:00|3611.12|3611.12|3618.59|3618.59|3618.59|3618.59|3611.12|3611.12|0
1706101800000|2024-01-24 13:10:00|3617.98|3617.98|3615.96|3615.96|3617.98|3617.98|3615.96|3615.96|0
1706102100000|2024-01-24 13:15:00|3616.57|3616.57|3614.46|3614.46|3616.57|3616.57|3613.75|3613.75|0
1706102400000|2024-01-24 13:20:00|3614.55|3614.55|3614.55|3614.55|3614.55|3614.55|3614.55|3614.55|0
1706102700000|2024-01-24 13:25:00|3615.16|3615.16|3614.72|3614.72|3615.16|3615.16|3614.62|3614.62|0
1706103000000|2024-01-24 13:30:00|3615|3615|3617.06|3617.06|3617.06|3617.06|3615|3615|0
1706103300000|2024-01-24 13:35:00|3618.28|3618.28|3618.56|3618.56|3619.17|3619.17|3617.34|3617.34|0
1706103600000|2024-01-24 13:40:00|3618.19|3618.19|3615.13|3615.13|3618.19|3618.19|3615.13|3615.13|0
1706103900000|2024-01-24 13:45:00|3615.04|3615.04|3615.39|3615.39|3616.61|3616.61|3614.78|3614.78|0
1706104200000|2024-01-24 13:50:00|3616.05|3616.05|3615.1|3615.1|3616.15|3616.15|3615.1|3615.1|0
1706104500000|2024-01-24 13:55:00|3615.29|3615.29|3616.09|3616.09|3616.09|3616.09|3613.88|3613.88|0
1706104800000|2024-01-24 14:00:00|3616.18|3616.18|3616.8|3616.8|3617.08|3617.08|3616.09|3616.09|0
1706105100000|2024-01-24 14:05:00|3617.41|3617.41|3616.69|3616.69|3618.63|3618.63|3615.9|3615.9|0
1706105400000|2024-01-24 14:10:00|3616.59|3616.59|3617.3|3617.3|3619.04|3619.04|3616.59|3616.59|0
1706105700000|2024-01-24 14:15:00|3617.91|3617.91|3620.07|3620.07|3620.16|3620.16|3617.91|3617.91|0
1706106000000|2024-01-24 14:20:00|3620.68|3620.68|3616.12|3616.12|3620.77|3620.77|3616.12|3616.12|0
1706106300000|2024-01-24 14:25:00|3615.51|3615.51|3615.79|3615.79|3617.53|3617.53|3615.18|3615.18|0
1706106600000|2024-01-24 14:30:00|3616.4|3616.4|3612.03|3612.03|3617.01|3617.01|3611.75|3611.75|0
1706106900000|2024-01-24 14:35:00|3611.51|3611.51|3610.88|3610.88|3612.1|3612.1|3610.05|3610.05|0
1706107200000|2024-01-24 14:40:00|3609.65|3609.65|3610.89|3610.89|3611.39|3611.39|3609.56|3609.56|0
1706107500000|2024-01-24 14:45:00|3612.63|3612.63|3608.83|3608.83|3612.63|3612.63|3606.99|3606.99|0
1706107800000|2024-01-24 14:50:00|3609.44|3609.44|3615.5|3615.5|3615.5|3615.5|3608.21|3608.21|0
1706108100000|2024-01-24 14:55:00|3615.59|3615.59|3614.75|3614.75|3621.43|3621.43|3614.75|3614.75|0
1706108400000|2024-01-24 15:00:00|3615.36|3615.36|3610.11|3610.11|3616.06|3616.06|3609.06|3609.06|0
1706108700000|2024-01-24 15:05:00|3609.82|3609.82|3615.17|3615.17|3615.17|3615.17|3608.79|3608.79|0
1706109000000|2024-01-24 15:10:00|3612.72|3612.72|3615.26|3615.26|3616.15|3616.15|3612.72|3612.72|0
1706109300000|2024-01-24 15:15:00|3615.16|3615.16|3622.94|3622.94|3623.55|3623.55|3615.16|3615.16|0
1706109600000|2024-01-24 15:20:00|3624.16|3624.16|3630.05|3630.05|3630.05|3630.05|3623.69|3623.69|0
1706109900000|2024-01-24 15:25:00|3630.66|3630.66|3632.24|3632.24|3632.24|3632.24|3630.13|3630.13|0
1706110200000|2024-01-24 15:30:00|3633.46|3633.46|3629.35|3629.35|3633.46|3633.46|3629.35|3629.35|0
1706110500000|2024-01-24 15:35:00|3628.12|3628.12|3626.39|3626.39|3628.12|3628.12|3626.2|3626.2|0
1706110800000|2024-01-24 15:40:00|3627|3627|3630.44|3630.44|3631.05|3631.05|3625.87|3625.87|0
1706111100000|2024-01-24 15:45:00|3630.35|3630.35|3626.69|3626.69|3630.35|3630.35|3625.46|3625.46|0
1706111400000|2024-01-24 15:50:00|3626.5|3626.5|3626.17|3626.17|3626.5|3626.5|3624.66|3624.66|0
1706111700000|2024-01-24 15:55:00|3626.01|3626.01|3623.11|3623.11|3626.01|3626.01|3623.11|3623.11|0
1706112000000|2024-01-24 16:00:00|3623.2|3623.2|3620.29|3620.29|3623.3|3623.3|3620.29|3620.29|0
1706112300000|2024-01-24 16:05:00|3620.19|3620.19|3616.58|3616.58|3620.19|3620.19|3615.87|3615.87|0
1706112600000|2024-01-24 16:10:00|3616.23|3616.23|3618.28|3618.28|3618.28|3618.28|3615.36|3615.36|0
1706112900000|2024-01-24 16:15:00|3618.18|3618.18|3619.44|3619.44|3619.5|3619.5|3617.57|3617.57|0
1706113200000|2024-01-24 16:20:00|3619.76|3619.76|3621.78|3621.78|3621.78|3621.78|3619.15|3619.15|0
1706113500000|2024-01-24 16:25:00|3623|3623|3619.7|3619.7|3624.14|3624.14|3619.25|3619.25|0
1706170500000|2024-01-25 08:15:00|3669.49|3669.49|3670.25|3670.25|3678.47|3678.47|3669.49|3669.49|0
1706170800000|2024-01-25 08:20:00|3670.86|3670.86|3670.88|3670.88|3672.12|3672.12|3664.13|3664.13|0
1706171100000|2024-01-25 08:25:00|3669.66|3669.66|3663.73|3663.73|3669.66|3669.66|3661.72|3661.72|0
1706171400000|2024-01-25 08:30:00|3666.79|3666.79|3665.21|3665.21|3668.15|3668.15|3662.65|3662.65|0
1706171700000|2024-01-25 08:35:00|3659.71|3659.71|3668.45|3668.45|3668.45|3668.45|3655.43|3655.43|0
1706172000000|2024-01-25 08:40:00|3668.26|3668.26|3664.84|3664.84|3668.26|3668.26|3663.52|3663.52|0
1706172300000|2024-01-25 08:45:00|3665.5|3665.5|3673.08|3673.08|3673.08|3673.08|3665.5|3665.5|0
1706172600000|2024-01-25 08:50:00|3671.85|3671.85|3680.59|3680.59|3681.81|3681.81|3667.2|3667.2|0
1706172900000|2024-01-25 08:55:00|3680.87|3680.87|3697.32|3697.32|3697.32|3697.32|3680.87|3680.87|0
1706173200000|2024-01-25 09:00:00|3696.1|3696.1|3689.14|3689.14|3696.1|3696.1|3688.48|3688.48|0
1706173500000|2024-01-25 09:05:00|3687.92|3687.92|3683.92|3683.92|3691.45|3691.45|3683.92|3683.92|0
1706173800000|2024-01-25 09:10:00|3684.4|3684.4|3679.18|3679.18|3689.24|3689.24|3678.57|3678.57|0
1706174100000|2024-01-25 09:15:00|3680.12|3680.12|3676.04|3676.04|3681.35|3681.35|3673.24|3673.24|0
1706174400000|2024-01-25 09:20:00|3676.32|3676.32|3677.2|3677.2|3678.81|3678.81|3674.8|3674.8|0
1706174700000|2024-01-25 09:25:00|3674.75|3674.75|3671.38|3671.38|3674.75|3674.75|3667.98|3667.98|0
1706175000000|2024-01-25 09:30:00|3671.19|3671.19|3672.7|3672.7|3674.53|3674.53|3671.19|3671.19|0
1706175300000|2024-01-25 09:35:00|3673.55|3673.55|3678.63|3678.63|3678.81|3678.81|3673.55|3673.55|0
1706175600000|2024-01-25 09:40:00|3678.35|3678.35|3676.51|3676.51|3678.44|3678.44|3673.22|3673.22|0
1706175900000|2024-01-25 09:45:00|3677.74|3677.74|3677.08|3677.08|3677.74|3677.74|3675.76|3675.76|0
1706176200000|2024-01-25 09:50:00|3682.58|3682.58|3682.91|3682.91|3682.91|3682.91|3681.36|3681.36|0
1706176500000|2024-01-25 09:55:00|3681.69|3681.69|3676.32|3676.32|3681.78|3681.78|3676.32|3676.32|0
1706176800000|2024-01-25 10:00:00|3675.95|3675.95|3672.51|3672.51|3676.65|3676.65|3672.51|3672.51|0
1706177100000|2024-01-25 10:05:00|3671.9|3671.9|3670.21|3670.21|3673.73|3673.73|3670.07|3670.07|0
1706177400000|2024-01-25 10:10:00|3670.31|3670.31|3664.95|3664.95|3670.31|3670.31|3664.95|3664.95|0
1706177700000|2024-01-25 10:15:00|3667.4|3667.4|3667.11|3667.11|3667.72|3667.72|3666.5|3666.5|0
1706178000000|2024-01-25 10:20:00|3667.21|3667.21|3665.65|3665.65|3667.21|3667.21|3664.9|3664.9|0
1706178300000|2024-01-25 10:25:00|3665.75|3665.75|3666.56|3666.56|3667.17|3667.17|3664.53|3664.53|0
1706178600000|2024-01-25 10:30:00|3666.03|3666.03|3664.95|3664.95|3666.03|3666.03|3663.77|3663.77|0
1706178900000|2024-01-25 10:35:00|3665.56|3665.56|3668|3668|3669.23|3669.23|3665.56|3665.56|0
1706179200000|2024-01-25 10:40:00|3668.48|3668.48|3668.98|3668.98|3669.59|3669.59|3667.71|3667.71|0
1706179500000|2024-01-25 10:45:00|3669.07|3669.07|3666.77|3666.77|3670.29|3670.29|3666.77|3666.77|0
1706179800000|2024-01-25 10:50:00|3666.68|3666.68|3663.95|3663.95|3666.68|3666.68|3663.34|3663.34|0
1706180100000|2024-01-25 10:55:00|3664.14|3664.14|3659.49|3659.49|3664.14|3664.14|3656.43|3656.43|0
1706180400000|2024-01-25 11:00:00|3658.26|3658.26|3656.33|3656.33|3660.1|3660.1|3655.21|3655.21|0
1706180700000|2024-01-25 11:05:00|3656.15|3656.15|3660.7|3660.7|3661.83|3661.83|3655.82|3655.82|0
1706181000000|2024-01-25 11:10:00|3660.09|3660.09|3657.04|3657.04|3660.19|3660.19|3655.63|3655.63|0
1706181300000|2024-01-25 11:15:00|3656.85|3656.85|3656.75|3656.75|3658.26|3658.26|3656.57|3656.57|0
1706181600000|2024-01-25 11:20:00|3655.53|3655.53|3657.36|3657.36|3657.79|3657.79|3655.53|3655.53|0
1706181900000|2024-01-25 11:25:00|3660.42|3660.42|3659.85|3659.85|3661.64|3661.64|3659.85|3659.85|0
1706182200000|2024-01-25 11:30:00|3660.46|3660.46|3657.27|3657.27|3660.46|3660.46|3656.99|3656.99|0
1706182500000|2024-01-25 11:35:00|3655.44|3655.44|3657.27|3657.27|3659.25|3659.25|3655.44|3655.44|0
1706182800000|2024-01-25 11:40:00|3658.49|3658.49|3657.32|3657.32|3658.49|3658.49|3656.9|3656.9|0
1706183100000|2024-01-25 11:45:00|3656.1|3656.1|3658.35|3658.35|3658.45|3658.45|3655.82|3655.82|0
1706183400000|2024-01-25 11:50:00|3658.97|3658.97|3662.54|3662.54|3665.17|3665.17|3658.97|3658.97|0
1706183700000|2024-01-25 11:55:00|3663.76|3663.76|3666.95|3666.95|3666.95|3666.95|3663.66|3663.66|0
1706184000000|2024-01-25 12:00:00|3668.17|3668.17|3668.17|3668.17|3669.4|3669.4|3665.54|3665.54|0
1706184300000|2024-01-25 12:05:00|3667.56|3667.56|3671.04|3671.04|3674.28|3674.28|3667.37|3667.37|0
1706184600000|2024-01-25 12:10:00|3670.95|3670.95|3669.59|3669.59|3671.75|3671.75|3669.59|3669.59|0
1706184900000|2024-01-25 12:15:00|3670.81|3670.81|3673.31|3673.31|3677.49|3677.49|3670.71|3670.71|0
1706185200000|2024-01-25 12:20:00|3672.09|3672.09|3670.54|3670.54|3672.09|3672.09|3668.98|3668.98|0
1706185500000|2024-01-25 12:25:00|3670.44|3670.44|3670.44|3670.44|3671.05|3671.05|3667.39|3667.39|0
1706185800000|2024-01-25 12:30:00|3669.83|3669.83|3671.33|3671.33|3673.17|3673.17|3669.83|3669.83|0
1706186100000|2024-01-25 12:35:00|3670.72|3670.72|3671.95|3671.95|3672.56|3672.56|3667.35|3667.35|0
1706186400000|2024-01-25 12:40:00|3673.79|3673.79|3672.56|3672.56|3674.4|3674.4|3672.56|3672.56|0
1706186700000|2024-01-25 12:45:00|3673.04|3673.04|3671.72|3671.72|3676.09|3676.09|3671.11|3671.11|0
1706187000000|2024-01-25 12:50:00|3671.63|3671.63|3671.63|3671.63|3673.46|3673.46|3671.63|3671.63|0
1706187300000|2024-01-25 12:55:00|3671.01|3671.01|3668.57|3668.57|3671.01|3671.01|3668.48|3668.48|0
1706187600000|2024-01-25 13:00:00|3669.18|3669.18|3665.09|3665.09|3669.18|3669.18|3665.09|3665.09|0
1706187900000|2024-01-25 13:05:00|3666.92|3666.92|3668.71|3668.71|3668.71|3668.71|3666.31|3666.31|0
1706188200000|2024-01-25 13:10:00|3668.52|3668.52|3668.43|3668.43|3668.52|3668.52|3666.59|3666.59|0
1706188500000|2024-01-25 13:15:00|3667.82|3667.82|3667.82|3667.82|3668.43|3668.43|3666.59|3666.59|0
1706188800000|2024-01-25 13:20:00|3668.43|3668.43|3673.38|3673.38|3674.37|3674.37|3666.59|3666.59|0
1706189100000|2024-01-25 13:25:00|3673.99|3673.99|3683.34|3683.34|3684.57|3684.57|3673.99|3673.99|0
1706189400000|2024-01-25 13:30:00|3680.2|3680.2|3692.41|3692.41|3692.41|3692.41|3676.01|3676.01|0
1706189700000|2024-01-25 13:35:00|3691.19|3691.19|3697.94|3697.94|3698.13|3698.13|3689.66|3689.66|0
1706190000000|2024-01-25 13:40:00|3697.33|3697.33|3696.24|3696.24|3697.33|3697.33|3691.97|3691.97|0
1706190300000|2024-01-25 13:45:00|3698.08|3698.08|3699.02|3699.02|3700.43|3700.43|3695.54|3695.54|0
1706190600000|2024-01-25 13:50:00|3698.83|3698.83|3703.1|3703.1|3703.71|3703.71|3696.9|3696.9|0
1706190900000|2024-01-25 13:55:00|3703.2|3703.2|3698.97|3698.97|3703.71|3703.71|3697.84|3697.84|0
1706191200000|2024-01-25 14:00:00|3698.88|3698.88|3708.06|3708.06|3708.06|3708.06|3698.88|3698.88|0
1706191500000|2024-01-25 14:05:00|3707.45|3707.45|3702.29|3702.29|3707.45|3707.45|3701.34|3701.34|0
1706191800000|2024-01-25 14:10:00|3703.51|3703.51|3710.47|3710.47|3712.02|3712.02|3703.51|3703.51|0
1706192100000|2024-01-25 14:15:00|3710.93|3710.93|3705.73|3705.73|3712.82|3712.82|3705.07|3705.07|0
1706192400000|2024-01-25 14:20:00|3707.57|3707.57|3711.45|3711.45|3712.06|3712.06|3706.09|3706.09|0
1706192700000|2024-01-25 14:25:00|3710.84|3710.84|3708.27|3708.27|3710.84|3710.84|3707.66|3707.66|0
1706193000000|2024-01-25 14:30:00|3706.44|3706.44|3712.33|3712.33|3713.7|3713.7|3703.81|3703.81|0
1706193300000|2024-01-25 14:35:00|3713.56|3713.56|3715.77|3715.77|3718.12|3718.12|3712.9|3712.9|0
1706193600000|2024-01-25 14:40:00|3716.99|3716.99|3724.15|3724.15|3731.42|3731.42|3716.99|3716.99|0
1706193900000|2024-01-25 14:45:00|3724.25|3724.25|3737.86|3737.86|3739.08|3739.08|3721.52|3721.52|0
1706194200000|2024-01-25 14:50:00|3736.64|3736.64|3750.89|3750.89|3750.89|3750.89|3736.64|3736.64|0
1706194500000|2024-01-25 14:55:00|3752.12|3752.12|3759.42|3759.42|3759.42|3759.42|3747.29|3747.29|0
1706194800000|2024-01-25 15:00:00|3766.75|3766.75|3771.92|3771.92|3771.92|3771.92|3754.25|3754.25|0
1706195100000|2024-01-25 15:05:00|3774.36|3774.36|3799.55|3799.55|3800.21|3800.21|3773.33|3773.33|0
1706195400000|2024-01-25 15:10:00|3800.78|3800.78|3800.5|3800.5|3804.16|3804.16|3796.83|3796.83|0
1706195700000|2024-01-25 15:15:00|3799.28|3799.28|3815.07|3815.07|3816.29|3816.29|3796.55|3796.55|0
1706196000000|2024-01-25 15:20:00|3812.62|3812.62|3826.69|3826.69|3826.69|3826.69|3812.62|3812.62|0
1706196300000|2024-01-25 15:25:00|3827.91|3827.91|3830.45|3830.45|3834.12|3834.12|3827.82|3827.82|0
1706196600000|2024-01-25 15:30:00|3832.9|3832.9|3842.13|3842.13|3842.13|3842.13|3829.13|3829.13|0
1706196900000|2024-01-25 15:35:00|3843.36|3843.36|3846.84|3846.84|3847.96|3847.96|3842.89|3842.89|0
1706197200000|2024-01-25 15:40:00|3846.74|3846.74|3846.28|3846.28|3847.69|3847.69|3839.31|3839.31|0
1706197500000|2024-01-25 15:45:00|3846.37|3846.37|3847.99|3847.99|3853.52|3853.52|3846.37|3846.37|0
1706197800000|2024-01-25 15:50:00|3849.21|3849.21|3845.46|3845.46|3849.49|3849.49|3841.22|3841.22|0
1706198100000|2024-01-25 15:55:00|3844.23|3844.23|3852.67|3852.67|3854.08|3854.08|3844.05|3844.05|0
1706198400000|2024-01-25 16:00:00|3852.86|3852.86|3853.42|3853.42|3853.42|3853.42|3847.31|3847.31|0
1706198700000|2024-01-25 16:05:00|3853.52|3853.52|3849.38|3849.38|3855.21|3855.21|3848.72|3848.72|0
1706199000000|2024-01-25 16:10:00|3849.66|3849.66|3852.75|3852.75|3853.78|3853.78|3848.44|3848.44|0
1706199300000|2024-01-25 16:15:00|3853.13|3853.13|3850.44|3850.44|3855.76|3855.76|3850.44|3850.44|0
1706199600000|2024-01-25 16:20:00|3850.35|3850.35|3850.41|3850.41|3850.44|3850.44|3846.26|3846.26|0
1706199900000|2024-01-25 16:25:00|3849.19|3849.19|3853.21|3853.21|3853.66|3853.66|3849.19|3849.19|0
1706256900000|2024-01-26 08:15:00|3833.39|3833.39|3819.93|3819.93|3836.4|3836.4|3819.93|3819.93|0
1706257200000|2024-01-26 08:20:00|3819.08|3819.08|3814.86|3814.86|3822.37|3822.37|3812.98|3812.98|0
1706257500000|2024-01-26 08:25:00|3815.04|3815.04|3814.95|3814.95|3815.14|3815.14|3808.84|3808.84|0
1706257800000|2024-01-26 08:30:00|3813.73|3813.73|3825.09|3825.09|3826.96|3826.96|3813.64|3813.64|0
1706258100000|2024-01-26 08:35:00|3816.54|3816.54|3814.78|3814.78|3816.54|3816.54|3813.56|3813.56|0
1706258400000|2024-01-26 08:40:00|3816|3816|3834.18|3834.18|3834.18|3834.18|3816|3816|0
1706258700000|2024-01-26 08:45:00|3832.96|3832.96|3834.84|3834.84|3840.1|3840.1|3832.96|3832.96|0
1706259000000|2024-01-26 08:50:00|3835.4|3835.4|3846.71|3846.71|3846.88|3846.88|3835.31|3835.31|0
1706259300000|2024-01-26 08:55:00|3845.49|3845.49|3850.5|3850.5|3854.35|3854.35|3845.49|3845.49|0
1706259600000|2024-01-26 09:00:00|3852.94|3852.94|3843.54|3843.54|3852.94|3852.94|3842.32|3842.32|0
1706259900000|2024-01-26 09:05:00|3844.77|3844.77|3838.37|3838.37|3846.93|3846.93|3837.43|3837.43|0
1706260200000|2024-01-26 09:10:00|3839.59|3839.59|3845.89|3845.89|3845.89|3845.89|3839.59|3839.59|0
1706260500000|2024-01-26 09:15:00|3846.27|3846.27|3849.94|3849.94|3852.38|3852.38|3845.05|3845.05|0
1706260800000|2024-01-26 09:20:00|3850.13|3850.13|3853.77|3853.77|3853.77|3853.77|3850.13|3850.13|0
1706261100000|2024-01-26 09:25:00|3852.55|3852.55|3861.19|3861.19|3861.19|3861.19|3852.55|3852.55|0
1706261400000|2024-01-26 09:30:00|3864.86|3864.86|3863.45|3863.45|3866.08|3866.08|3862.13|3862.13|0
1706261700000|2024-01-26 09:35:00|3864.67|3864.67|3871.73|3871.73|3871.73|3871.73|3864.67|3864.67|0
1706262000000|2024-01-26 09:40:00|3872.95|3872.95|3876.68|3876.68|3879.22|3879.22|3872.95|3872.95|0
1706262300000|2024-01-26 09:45:00|3879.12|3879.12|3881.48|3881.48|3882.41|3882.41|3877.34|3877.34|0
1706262600000|2024-01-26 09:50:00|3881.29|3881.29|3876.99|3876.99|3881.29|3881.29|3876.99|3876.99|0
1706262900000|2024-01-26 09:55:00|3877.08|3877.08|3875.75|3875.75|3878.02|3878.02|3875.75|3875.75|0
1706263200000|2024-01-26 10:00:00|3875.37|3875.37|3870.58|3870.58|3875.56|3875.56|3870.58|3870.58|0
1706263500000|2024-01-26 10:05:00|3870.76|3870.76|3875.56|3875.56|3875.56|3875.56|3870.76|3870.76|0
1706263800000|2024-01-26 10:10:00|3876.78|3876.78|3876.69|3876.69|3876.97|3876.97|3875.65|3875.65|0
1706264100000|2024-01-26 10:15:00|3876.97|3876.97|3876.97|3876.97|3879.51|3879.51|3876.97|3876.97|0
1706264400000|2024-01-26 10:20:00|3877.06|3877.06|3873.12|3873.12|3877.06|3877.06|3872.94|3872.94|0
1706264700000|2024-01-26 10:25:00|3872.93|3872.93|3874.34|3874.34|3874.44|3874.44|3869.55|3869.55|0
1706265000000|2024-01-26 10:30:00|3873.12|3873.12|3876.43|3876.43|3876.5|3876.5|3873.12|3873.12|0
1706265300000|2024-01-26 10:35:00|3877.65|3877.65|3876.24|3876.24|3877.75|3877.75|3876.24|3876.24|0
1706265600000|2024-01-26 10:40:00|3878.69|3878.69|3878.12|3878.12|3878.69|3878.69|3878.12|3878.12|0
1706265900000|2024-01-26 10:45:00|3877.64|3877.64|3873.87|3873.87|3877.64|3877.64|3873.87|3873.87|0
1706266200000|2024-01-26 10:50:00|3873.78|3873.78|3874.06|3874.06|3875|3875|3871.33|3871.33|0
1706266500000|2024-01-26 10:55:00|3875.28|3875.28|3885.06|3885.06|3885.06|3885.06|3875.28|3875.28|0
1706266800000|2024-01-26 11:00:00|3886.28|3886.28|3888.93|3888.93|3892.37|3892.37|3886.28|3886.28|0
1706267100000|2024-01-26 11:05:00|3890.15|3890.15|3888.08|3888.08|3890.52|3890.52|3888.08|3888.08|0
1706267400000|2024-01-26 11:10:00|3888.36|3888.36|3881.4|3881.4|3888.36|3888.36|3881.4|3881.4|0
1706267700000|2024-01-26 11:15:00|3880.93|3880.93|3878.11|3878.11|3880.93|3880.93|3876.88|3876.88|0
1706268000000|2024-01-26 11:20:00|3879.33|3879.33|3884.22|3884.22|3884.22|3884.22|3879.33|3879.33|0
1706268300000|2024-01-26 11:25:00|3883.93|3883.93|3884.56|3884.56|3886.09|3886.09|3883.56|3883.56|0
1706268600000|2024-01-26 11:30:00|3884.38|3884.38|3878.37|3878.37|3884.48|3884.48|3878.37|3878.37|0
1706268900000|2024-01-26 11:35:00|3877.15|3877.15|3874.85|3874.85|3877.15|3877.15|3870.15|3870.15|0
1706269200000|2024-01-26 11:40:00|3876.07|3876.07|3878.51|3878.51|3878.6|3878.6|3875.03|3875.03|0
1706269500000|2024-01-26 11:45:00|3880.95|3880.95|3878.97|3878.97|3880.95|3880.95|3878.51|3878.51|0
1706269800000|2024-01-26 11:50:00|3877.75|3877.75|3880.67|3880.67|3880.67|3880.67|3877.75|3877.75|0
1706270100000|2024-01-26 11:55:00|3881.89|3881.89|3880.57|3880.57|3881.99|3881.99|3880.57|3880.57|0
1706270400000|2024-01-26 12:00:00|3880.29|3880.29|3884.05|3884.05|3884.24|3884.24|3880.29|3880.29|0
1706270700000|2024-01-26 12:05:00|3884.21|3884.21|3888.07|3888.07|3889.38|3889.38|3884.21|3884.21|0
1706271000000|2024-01-26 12:10:00|3888.54|3888.54|3892.62|3892.62|3892.62|3892.62|3888.54|3888.54|0
1706271300000|2024-01-26 12:15:00|3893.84|3893.84|3896.19|3896.19|3896.54|3896.54|3893.84|3893.84|0
1706271600000|2024-01-26 12:20:00|3897.41|3897.41|3899.95|3899.95|3901.17|3901.17|3897.41|3897.41|0
1706271900000|2024-01-26 12:25:00|3901.17|3901.17|3901.46|3901.46|3901.46|3901.46|3899.95|3899.95|0
1706272200000|2024-01-26 12:30:00|3902.68|3902.68|3913.65|3913.65|3913.65|3913.65|3902.68|3902.68|0
1706272500000|2024-01-26 12:35:00|3914.87|3914.87|3913.81|3913.81|3915.03|3915.03|3913.72|3913.72|0
1706272800000|2024-01-26 12:40:00|3916.25|3916.25|3919.55|3919.55|3919.55|3919.55|3915.69|3915.69|0
1706273100000|2024-01-26 12:45:00|3918.32|3918.32|3911.55|3911.55|3920.11|3920.11|3911.55|3911.55|0
1706273400000|2024-01-26 12:50:00|3911.74|3911.74|3904.03|3904.03|3911.83|3911.83|3904.03|3904.03|0
1706273700000|2024-01-26 12:55:00|3903.93|3903.93|3902.43|3902.43|3903.93|3903.93|3901.3|3901.3|0
1706274000000|2024-01-26 13:00:00|3903.65|3903.65|3909.76|3909.76|3909.76|3909.76|3903.65|3903.65|0
1706274300000|2024-01-26 13:05:00|3908.54|3908.54|3908.7|3908.7|3910.98|3910.98|3908.54|3908.54|0
1706274600000|2024-01-26 13:10:00|3907.48|3907.48|3907.25|3907.25|3907.48|3907.48|3907.16|3907.16|0
1706274900000|2024-01-26 13:15:00|3907.09|3907.09|3907.66|3907.66|3907.66|3907.66|3902.86|3902.86|0
1706275200000|2024-01-26 13:20:00|3907.28|3907.28|3906.35|3906.35|3910.01|3910.01|3906.25|3906.25|0
1706275500000|2024-01-26 13:25:00|3906.19|3906.19|3900.81|3900.81|3907.58|3907.58|3899.59|3899.59|0
1706275800000|2024-01-26 13:30:00|3902.03|3902.03|3897.15|3897.15|3902.03|3902.03|3894.7|3894.7|0
1706276100000|2024-01-26 13:35:00|3898.37|3898.37|3900.34|3900.34|3900.53|3900.53|3897.24|3897.24|0
1706276400000|2024-01-26 13:40:00|3901.57|3901.57|3912.35|3912.35|3912.35|3912.35|3901.57|3901.57|0
1706276700000|2024-01-26 13:45:00|3911.13|3911.13|3913.92|3913.92|3915.07|3915.07|3909.91|3909.91|0
1706277000000|2024-01-26 13:50:00|3913.82|3913.82|3908.4|3908.4|3913.82|3913.82|3908.4|3908.4|0
1706277300000|2024-01-26 13:55:00|3907.17|3907.17|3909.9|3909.9|3911.22|3911.22|3907.17|3907.17|0
1706277600000|2024-01-26 14:00:00|3908.68|3908.68|3908.68|3908.68|3908.77|3908.77|3908.68|3908.68|0
1706277900000|2024-01-26 14:05:00|3907.46|3907.46|3909.46|3909.46|3909.46|3909.46|3905.79|3905.79|0
1706278200000|2024-01-26 14:10:00|3908.24|3908.24|3900.71|3900.71|3908.24|3908.24|3900.71|3900.71|0
1706278500000|2024-01-26 14:15:00|3900.62|3900.62|3897.54|3897.54|3900.62|3900.62|3897.54|3897.54|0
1706278800000|2024-01-26 14:20:00|3897.64|3897.64|3904.1|3904.1|3905.32|3905.32|3897.64|3897.64|0
1706279100000|2024-01-26 14:25:00|3902.87|3902.87|3904.33|3904.33|3904.95|3904.95|3902.87|3902.87|0
1706279400000|2024-01-26 14:30:00|3903.1|3903.1|3901.69|3901.69|3906.77|3906.77|3901.69|3901.69|0
1706279700000|2024-01-26 14:35:00|3901.78|3901.78|3904.86|3904.86|3906.26|3906.26|3901.19|3901.19|0
1706280000000|2024-01-26 14:40:00|3903.64|3903.64|3900.75|3900.75|3903.64|3903.64|3898.88|3898.88|0
1706280300000|2024-01-26 14:45:00|3899.53|3899.53|3895.12|3895.12|3900.1|3900.1|3894.27|3894.27|0
1706280600000|2024-01-26 14:50:00|3893.9|3893.9|3892.06|3892.06|3896.34|3896.34|3887.33|3887.33|0
1706280900000|2024-01-26 14:55:00|3892.15|3892.15|3896.85|3896.85|3896.85|3896.85|3890.74|3890.74|0
1706281200000|2024-01-26 15:00:00|3896.76|3896.76|3880.42|3880.42|3896.76|3896.76|3880.42|3880.42|0
1706281500000|2024-01-26 15:05:00|3880.24|3880.24|3882.01|3882.01|3882.01|3882.01|3877.78|3877.78|0
1706281800000|2024-01-26 15:10:00|3879.57|3879.57|3886.38|3886.38|3886.38|3886.38|3879.57|3879.57|0
1706282100000|2024-01-26 15:15:00|3886.19|3886.19|3874.72|3874.72|3886.19|3886.19|3874.72|3874.72|0
1706282400000|2024-01-26 15:20:00|3874.81|3874.81|3876.97|3876.97|3876.97|3876.97|3874.33|3874.33|0
1706282700000|2024-01-26 15:25:00|3877.16|3877.16|3873.58|3873.58|3877.16|3877.16|3873.49|3873.49|0
1706283000000|2024-01-26 15:30:00|3873.41|3873.41|3869.49|3869.49|3873.41|3873.41|3869.49|3869.49|0
1706283300000|2024-01-26 15:35:00|3869.58|3869.58|3865.2|3865.2|3871.06|3871.06|3865.2|3865.2|0
1706283600000|2024-01-26 15:40:00|3866.42|3866.42|3868.87|3868.87|3870.09|3870.09|3866.33|3866.33|0
1706283900000|2024-01-26 15:45:00|3869.05|3869.05|3870.07|3870.07|3872.52|3872.52|3863.96|3863.96|0
1706284200000|2024-01-26 15:50:00|3870.17|3870.17|3874.9|3874.9|3879.78|3879.78|3870.17|3870.17|0
1706284500000|2024-01-26 15:55:00|3874.99|3874.99|3870.69|3870.69|3874.99|3874.99|3865.9|3865.9|0
1706284800000|2024-01-26 16:00:00|3871.91|3871.91|3869.31|3869.31|3876.99|3876.99|3869.31|3869.31|0
1706285100000|2024-01-26 16:05:00|3870.53|3870.53|3870.6|3870.6|3872.01|3872.01|3869.31|3869.31|0
1706285400000|2024-01-26 16:10:00|3870.69|3870.69|3874.96|3874.96|3876.18|3876.18|3870.57|3870.57|0
1706285700000|2024-01-26 16:15:00|3876.18|3876.18|3873.45|3873.45|3877.68|3877.68|3873.36|3873.36|0
1706286000000|2024-01-26 16:20:00|3874.77|3874.77|3870.16|3870.16|3874.77|3874.77|3867.43|3867.43|0
1706286300000|2024-01-26 16:25:00|3870.25|3870.25|3874.22|3874.22|3874.4|3874.4|3866.76|3866.76|0
1706516100000|2024-01-29 08:15:00|3833.79|3833.79|3842.72|3842.72|3842.72|3842.72|3832|3832|0
1706516400000|2024-01-29 08:20:00|3845.16|3845.16|3850.64|3850.64|3852.21|3852.21|3845.16|3845.16|0
1706516700000|2024-01-29 08:25:00|3849.42|3849.42|3853.93|3853.93|3854.88|3854.88|3849.42|3849.42|0
1706517000000|2024-01-29 08:30:00|3854.21|3854.21|3869.69|3869.69|3869.69|3869.69|3854.21|3854.21|0
1706517300000|2024-01-29 08:35:00|3869.31|3869.31|3870.33|3870.33|3870.99|3870.99|3865.64|3865.64|0
1706517600000|2024-01-29 08:40:00|3863|3863|3866|3866|3866|3866|3863|3863|0
1706517900000|2024-01-29 08:45:00|3864.78|3864.78|3855.28|3855.28|3866|3866|3854.06|3854.06|0
1706518200000|2024-01-29 08:50:00|3854.06|3854.06|3856.89|3856.89|3858.95|3858.95|3851.62|3851.62|0
1706518500000|2024-01-29 08:55:00|3854.44|3854.44|3849.52|3849.52|3854.54|3854.54|3849.52|3849.52|0
1706518800000|2024-01-29 09:00:00|3848.3|3848.3|3854.5|3854.5|3854.6|3854.6|3848.01|3848.01|0
1706519100000|2024-01-29 09:05:00|3856.95|3856.95|3854.6|3854.6|3859.39|3859.39|3854.5|3854.5|0
1706519400000|2024-01-29 09:10:00|3854.41|3854.41|3845.67|3845.67|3854.41|3854.41|3845.67|3845.67|0
1706519700000|2024-01-29 09:15:00|3845.38|3845.38|3839.96|3839.96|3845.76|3845.76|3839.96|3839.96|0
1706520000000|2024-01-29 09:20:00|3839.68|3839.68|3833|3833|3840.03|3840.03|3833|3833|0
1706520300000|2024-01-29 09:25:00|3832.81|3832.81|3831.03|3831.03|3832.81|3832.81|3829.81|3829.81|0
1706520600000|2024-01-29 09:30:00|3829.81|3829.81|3829|3829|3830.75|3830.75|3828.21|3828.21|0
1706520900000|2024-01-29 09:35:00|3829.19|3829.19|3827.12|3827.12|3829.85|3829.85|3827.12|3827.12|0
1706521200000|2024-01-29 09:40:00|3827.22|3827.22|3819.88|3819.88|3827.22|3827.22|3819.88|3819.88|0
1706521500000|2024-01-29 09:45:00|3818.66|3818.66|3817.91|3817.91|3819.88|3819.88|3816.31|3816.31|0
1706521800000|2024-01-29 09:50:00|3816.69|3816.69|3810.26|3810.26|3816.69|3816.69|3810.26|3810.26|0
1706522100000|2024-01-29 09:55:00|3809.04|3809.04|3802.55|3802.55|3810.26|3810.26|3802.55|3802.55|0
1706522400000|2024-01-29 10:00:00|3807.44|3807.44|3811.38|3811.38|3813.82|3813.82|3806.22|3806.22|0
1706522700000|2024-01-29 10:05:00|3813.82|3813.82|3809.62|3809.62|3814.51|3814.51|3809.62|3809.62|0
1706523000000|2024-01-29 10:10:00|3809.91|3809.91|3812.54|3812.54|3813.57|3813.57|3808.68|3808.68|0
1706523300000|2024-01-29 10:15:00|3812.44|3812.44|3815.07|3815.07|3816.3|3816.3|3812.44|3812.44|0
1706523600000|2024-01-29 10:20:00|3812.63|3812.63|3811.17|3811.17|3812.71|3812.71|3811.17|3811.17|0
1706523900000|2024-01-29 10:25:00|3813.61|3813.61|3817.93|3817.93|3817.93|3817.93|3813.61|3813.61|0
1706524200000|2024-01-29 10:30:00|3817.56|3817.56|3818.49|3818.49|3818.49|3818.49|3816.99|3816.99|0
1706524500000|2024-01-29 10:35:00|3820.94|3820.94|3821.17|3821.17|3822.16|3822.16|3820.84|3820.84|0
1706524800000|2024-01-29 10:40:00|3821.35|3821.35|3825.21|3825.21|3825.21|3825.21|3821.35|3821.35|0
1706525100000|2024-01-29 10:45:00|3825.02|3825.02|3822.3|3822.3|3825.02|3825.02|3821.08|3821.08|0
1706525400000|2024-01-29 10:50:00|3821.08|3821.08|3821.08|3821.08|3822.3|3822.3|3819.86|3819.86|0
1706525700000|2024-01-29 10:55:00|3820.89|3820.89|3819.07|3819.07|3822.12|3822.12|3819.07|3819.07|0
1706526000000|2024-01-29 11:00:00|3817.85|3817.85|3815.12|3815.12|3818.04|3818.04|3813.8|3813.8|0
1706526300000|2024-01-29 11:05:00|3816.34|3816.34|3818.78|3818.78|3818.78|3818.78|3816.34|3816.34|0
1706526600000|2024-01-29 11:10:00|3817.56|3817.56|3819.82|3819.82|3819.82|3819.82|3817.19|3817.19|0
1706526900000|2024-01-29 11:15:00|3818.6|3818.6|3821.45|3821.45|3821.55|3821.55|3818.6|3818.6|0
1706527200000|2024-01-29 11:20:00|3822.67|3822.67|3825.12|3825.12|3825.12|3825.12|3822.67|3822.67|0
1706527500000|2024-01-29 11:25:00|3825.5|3825.5|3823.99|3823.99|3825.5|3825.5|3822.86|3822.86|0
1706527800000|2024-01-29 11:30:00|3824.18|3824.18|3821.83|3821.83|3824.18|3824.18|3821.74|3821.74|0
1706528100000|2024-01-29 11:35:00|3821.64|3821.64|3823.24|3823.24|3824.46|3824.46|3821.64|3821.64|0
1706528400000|2024-01-29 11:40:00|3822.02|3822.02|3820.79|3820.79|3823.24|3823.24|3820.79|3820.79|0
1706528700000|2024-01-29 11:45:00|3822.02|3822.02|3821.76|3821.76|3823.24|3823.24|3820.54|3820.54|0
1706529000000|2024-01-29 11:50:00|3822.99|3822.99|3821.39|3821.39|3822.99|3822.99|3821.39|3821.39|0
1706529600000|2024-01-29 12:00:00|3822.61|3822.61|3826.03|3826.03|3826.03|3826.03|3822.61|3822.61|0
1706529900000|2024-01-29 12:05:00|3824.81|3824.81|3825.35|3825.35|3825.35|3825.35|3823.94|3823.94|0
1706530200000|2024-01-29 12:10:00|3825.26|3825.26|3824.69|3824.69|3826.2|3826.2|3824.69|3824.69|0
1706530500000|2024-01-29 12:15:00|3825.92|3825.92|3828.27|3828.27|3829.58|3829.58|3825.92|3825.92|0
1706530800000|2024-01-29 12:20:00|3827.05|3827.05|3826.77|3826.77|3827.05|3827.05|3826.77|3826.77|0
1706531100000|2024-01-29 12:25:00|3826.58|3826.58|3826.48|3826.48|3827.9|3827.9|3826.48|3826.48|0
1706531400000|2024-01-29 12:30:00|3826.58|3826.58|3826.76|3826.76|3827.8|3827.8|3826.58|3826.58|0
1706531700000|2024-01-29 12:35:00|3826.86|3826.86|3829.46|3829.46|3829.46|3829.46|3826.86|3826.86|0
1706532000000|2024-01-29 12:40:00|3829.28|3829.28|3828.16|3828.16|3829.28|3829.28|3826.93|3826.93|0
1706532300000|2024-01-29 12:45:00|3827.97|3827.97|3824.49|3824.49|3828.73|3828.73|3824.49|3824.49|0
1706532600000|2024-01-29 12:50:00|3824.4|3824.4|3825.15|3825.15|3825.15|3825.15|3821.49|3821.49|0
1706532900000|2024-01-29 12:55:00|3826.37|3826.37|3825.72|3825.72|3826.94|3826.94|3825.72|3825.72|0
1706533200000|2024-01-29 13:00:00|3826.94|3826.94|3827.19|3827.19|3828.25|3828.25|3826.85|3826.85|0
1706533500000|2024-01-29 13:05:00|3825.97|3825.97|3828.6|3828.6|3828.6|3828.6|3825.97|3825.97|0
1706533800000|2024-01-29 13:10:00|3829.82|3829.82|3827.56|3827.56|3829.82|3829.82|3827.56|3827.56|0
1706534100000|2024-01-29 13:15:00|3830.01|3830.01|3827.56|3827.56|3830.01|3830.01|3827.56|3827.56|0
1706534400000|2024-01-29 13:20:00|3828.79|3828.79|3827.1|3827.1|3828.79|3828.79|3827.1|3827.1|0
1706534700000|2024-01-29 13:25:00|3827.45|3827.45|3827.45|3827.45|3827.45|3827.45|3827.45|3827.45|0
1706535000000|2024-01-29 13:30:00|3828.67|3828.67|3828.01|3828.01|3829.98|3829.98|3827.45|3827.45|0
1706535300000|2024-01-29 13:35:00|3829.23|3829.23|3829.33|3829.33|3829.33|3829.33|3828.01|3828.01|0
1706535600000|2024-01-29 13:40:00|3830.55|3830.55|3829.14|3829.14|3831.77|3831.77|3829.14|3829.14|0
1706535900000|2024-01-29 13:45:00|3830.36|3830.36|3829.24|3829.24|3833.19|3833.19|3829.24|3829.24|0
1706536200000|2024-01-29 13:50:00|3829.14|3829.14|3829.33|3829.33|3829.33|3829.33|3829.14|3829.14|0
1706536500000|2024-01-29 13:55:00|3830.55|3830.55|3829.91|3829.91|3830.55|3830.55|3827.83|3827.83|0
1706536800000|2024-01-29 14:00:00|3831.13|3831.13|3836.46|3836.46|3836.46|3836.46|3831.13|3831.13|0
1706537100000|2024-01-29 14:05:00|3835.24|3835.24|3836.3|3836.3|3836.56|3836.56|3835.08|3835.08|0
1706537400000|2024-01-29 14:10:00|3833.86|3833.86|3831.09|3831.09|3835.36|3835.36|3831.09|3831.09|0
1706537700000|2024-01-29 14:15:00|3830.81|3830.81|3833.11|3833.11|3834.51|3834.51|3830.49|3830.49|0
1706538000000|2024-01-29 14:20:00|3831.89|3831.89|3828.31|3828.31|3831.89|3831.89|3827.09|3827.09|0
1706538300000|2024-01-29 14:25:00|3825.87|3825.87|3825.77|3825.77|3825.87|3825.87|3824.65|3824.65|0
1706538600000|2024-01-29 14:30:00|3827|3827|3833.4|3833.4|3833.58|3833.58|3826.9|3826.9|0
1706538900000|2024-01-29 14:35:00|3835.85|3835.85|3836.5|3836.5|3837.73|3837.73|3834.06|3834.06|0
1706539200000|2024-01-29 14:40:00|3836.6|3836.6|3841.58|3841.58|3841.58|3841.58|3836.6|3836.6|0
1706539500000|2024-01-29 14:45:00|3842.05|3842.05|3844.59|3844.59|3844.68|3844.68|3842.05|3842.05|0
1706539800000|2024-01-29 14:50:00|3844.68|3844.68|3845.84|3845.84|3846.19|3846.19|3844.62|3844.62|0
1706540100000|2024-01-29 14:55:00|3848.29|3848.29|3855.12|3855.12|3855.12|3855.12|3848.29|3848.29|0
1706540400000|2024-01-29 15:00:00|3856.34|3856.34|3852.18|3852.18|3856.34|3856.34|3850.58|3850.58|0
1706540700000|2024-01-29 15:05:00|3853.4|3853.4|3855.78|3855.78|3858.22|3858.22|3852.09|3852.09|0
1706541000000|2024-01-29 15:10:00|3854.56|3854.56|3853.36|3853.36|3854.56|3854.56|3853.17|3853.17|0
1706541300000|2024-01-29 15:15:00|3853.27|3853.27|3856.94|3856.94|3856.94|3856.94|3853.27|3853.27|0
1706541600000|2024-01-29 15:20:00|3858.16|3858.16|3857.72|3857.72|3859.13|3859.13|3857.03|3857.03|0
1706541900000|2024-01-29 15:25:00|3857.63|3857.63|3858.57|3858.57|3860.07|3860.07|3855.09|3855.09|0
1706542200000|2024-01-29 15:30:00|3858.76|3858.76|3855|3855|3858.76|3858.76|3852.46|3852.46|0
1706542500000|2024-01-29 15:35:00|3856.22|3856.22|3860.44|3860.44|3860.53|3860.53|3856.22|3856.22|0
1706542800000|2024-01-29 15:40:00|3859.22|3859.22|3855.46|3855.46|3859.22|3859.22|3854.24|3854.24|0
1706543100000|2024-01-29 15:45:00|3855.28|3855.28|3854.76|3854.76|3856.44|3856.44|3854.76|3854.76|0
1706543400000|2024-01-29 15:50:00|3853.54|3853.54|3857.58|3857.58|3857.58|3857.58|3852.22|3852.22|0
1706543700000|2024-01-29 15:55:00|3857.68|3857.68|3849.09|3849.09|3857.86|3857.86|3849.09|3849.09|0
1706544000000|2024-01-29 16:00:00|3848.92|3848.92|3847.6|3847.6|3851.36|3851.36|3846.29|3846.29|0
1706544300000|2024-01-29 16:05:00|3847.43|3847.43|3844.87|3844.87|3847.43|3847.43|3843.29|3843.29|0
1706544600000|2024-01-29 16:10:00|3844.96|3844.96|3845.37|3845.37|3846.59|3846.59|3842.36|3842.36|0
1706544900000|2024-01-29 16:15:00|3845.19|3845.19|3845.38|3845.38|3846.41|3846.41|3842.75|3842.75|0
1706545200000|2024-01-29 16:20:00|3846.6|3846.6|3841.62|3841.62|3846.6|3846.6|3841.62|3841.62|0
1706545500000|2024-01-29 16:25:00|3841.52|3841.52|3843.6|3843.6|3845.19|3845.19|3840.21|3840.21|0
1706602500000|2024-01-30 08:15:00|3893.28|3893.28|3922.51|3922.51|3922.51|3922.51|3893.28|3893.28|0
1706602800000|2024-01-30 08:20:00|3922.79|3922.79|3914.23|3914.23|3922.79|3922.79|3911.61|3911.61|0
1706603100000|2024-01-30 08:25:00|3913.01|3913.01|3913.01|3913.01|3918.18|3918.18|3913.01|3913.01|0
1706603400000|2024-01-30 08:30:00|3916.68|3916.68|3925.13|3925.13|3927.58|3927.58|3915.36|3915.36|0
1706603700000|2024-01-30 08:35:00|3923.91|3923.91|3931.8|3931.8|3931.99|3931.99|3923.72|3923.72|0
1706604000000|2024-01-30 08:40:00|3934.24|3934.24|3935.37|3935.37|3936.69|3936.69|3934.15|3934.15|0
1706604300000|2024-01-30 08:45:00|3936.59|3936.59|3935.18|3935.18|3938.85|3938.85|3933.96|3933.96|0
1706604600000|2024-01-30 08:50:00|3933.96|3933.96|3925.59|3925.59|3933.96|3933.96|3922.78|3922.78|0
1706604900000|2024-01-30 08:55:00|3924.37|3924.37|3910.65|3910.65|3925.59|3925.59|3908.21|3908.21|0
1706605200000|2024-01-30 09:00:00|3909.43|3909.43|3907.33|3907.33|3911.87|3911.87|3904.89|3904.89|0
1706605500000|2024-01-30 09:05:00|3906.11|3906.11|3910.23|3910.23|3912.68|3912.68|3904.89|3904.89|0
1706605800000|2024-01-30 09:10:00|3907.79|3907.79|3903.27|3903.27|3907.79|3907.79|3902.43|3902.43|0
1706606100000|2024-01-30 09:15:00|3902.05|3902.05|3896.79|3896.79|3906.94|3906.94|3896.79|3896.79|0
1706606400000|2024-01-30 09:20:00|3894.35|3894.35|3893.03|3893.03|3897.16|3897.16|3893.03|3893.03|0
1706606700000|2024-01-30 09:25:00|3895.47|3895.47|3900.55|3900.55|3900.55|3900.55|3894.25|3894.25|0
1706607000000|2024-01-30 09:30:00|3904.21|3904.21|3908.82|3908.82|3910.04|3910.04|3904.21|3904.21|0
1706607300000|2024-01-30 09:35:00|3907.6|3907.6|3908.35|3908.35|3909.01|3909.01|3907.13|3907.13|0
1706607600000|2024-01-30 09:40:00|3909.57|3909.57|3911.26|3911.26|3915.3|3915.3|3909.57|3909.57|0
1706607900000|2024-01-30 09:45:00|3911.35|3911.35|3904.94|3904.94|3912.39|3912.39|3904.94|3904.94|0
1706608200000|2024-01-30 09:50:00|3902.49|3902.49|3895.32|3895.32|3902.49|3902.49|3895.16|3895.16|0
1706608500000|2024-01-30 09:55:00|3894.1|3894.1|3896.54|3896.54|3901.43|3901.43|3894.1|3894.1|0
1706608800000|2024-01-30 10:00:00|3895.32|3895.32|3893.85|3893.85|3896.64|3896.64|3891.38|3891.38|0
1706609100000|2024-01-30 10:05:00|3893.75|3893.75|3881.72|3881.72|3893.75|3893.75|3880.5|3880.5|0
1706609400000|2024-01-30 10:10:00|3881.06|3881.06|3887.01|3887.01|3889.61|3889.61|3881.06|3881.06|0
1706609700000|2024-01-30 10:15:00|3886.91|3886.91|3889.17|3889.17|3889.26|3889.26|3886.82|3886.82|0
1706610000000|2024-01-30 10:20:00|3890.39|3890.39|3888.22|3888.22|3890.39|3890.39|3887.95|3887.95|0
1706610300000|2024-01-30 10:25:00|3889.44|3889.44|3890.67|3890.67|3890.67|3890.67|3889.44|3889.44|0
1706610600000|2024-01-30 10:30:00|3889.44|3889.44|3893.11|3893.11|3894.33|3894.33|3888.04|3888.04|0
1706610900000|2024-01-30 10:35:00|3894.33|3894.33|3891.14|3891.14|3894.52|3894.52|3891.14|3891.14|0
1706611200000|2024-01-30 10:40:00|3890.95|3890.95|3889.63|3889.63|3891.04|3891.04|3889.54|3889.54|0
1706611500000|2024-01-30 10:45:00|3888.41|3888.41|3889.63|3889.63|3889.79|3889.79|3888.41|3888.41|0
1706611800000|2024-01-30 10:50:00|3890.85|3890.85|3889.91|3889.91|3890.85|3890.85|3888.41|3888.41|0
1706612100000|2024-01-30 10:55:00|3891.13|3891.13|3894.8|3894.8|3894.8|3894.8|3891.13|3891.13|0
1706612400000|2024-01-30 11:00:00|3896.02|3896.02|3891.7|3891.7|3896.02|3896.02|3891.13|3891.13|0
1706612700000|2024-01-30 11:05:00|3890.47|3890.47|3890.75|3890.75|3890.75|3890.75|3888.97|3888.97|0
1706613000000|2024-01-30 11:10:00|3890.94|3890.94|3892.26|3892.26|3893.76|3893.76|3890.94|3890.94|0
1706613300000|2024-01-30 11:15:00|3892.35|3892.35|3887.47|3887.47|3892.35|3892.35|3887.47|3887.47|0
1706613600000|2024-01-30 11:20:00|3887.31|3887.31|3886.08|3886.08|3888.53|3888.53|3886.08|3886.08|0
1706613900000|2024-01-30 11:25:00|3886.65|3886.65|3891.35|3891.35|3892.57|3892.57|3886.27|3886.27|0
1706614200000|2024-01-30 11:30:00|3891.63|3891.63|3890.3|3890.3|3892.74|3892.74|3890.3|3890.3|0
1706614500000|2024-01-30 11:35:00|3891.52|3891.52|3891.52|3891.52|3891.52|3891.52|3891.52|3891.52|0
1706614800000|2024-01-30 11:40:00|3890.3|3890.3|3891.05|3891.05|3891.33|3891.33|3887.67|3887.67|0
1706615100000|2024-01-30 11:45:00|3892.27|3892.27|3896.32|3896.32|3896.59|3896.59|3892.27|3892.27|0
1706615400000|2024-01-30 11:50:00|3898.76|3898.76|3898.76|3898.76|3898.76|3898.76|3898.76|3898.76|0
1706615700000|2024-01-30 11:55:00|3898.85|3898.85|3898.95|3898.95|3899.13|3899.13|3898.85|3898.85|0
1706616000000|2024-01-30 12:00:00|3902.61|3902.61|3903.83|3903.83|3905.06|3905.06|3902.61|3902.61|0
1706616300000|2024-01-30 12:05:00|3903.99|3903.99|3908.01|3908.01|3908.01|3908.01|3903.99|3903.99|0
1706616600000|2024-01-30 12:10:00|3907.92|3907.92|3916.31|3916.31|3916.31|3916.31|3907.92|3907.92|0
1706616900000|2024-01-30 12:15:00|3916.69|3916.69|3907.95|3907.95|3918.09|3918.09|3907.95|3907.95|0
1706617200000|2024-01-30 12:20:00|3906.72|3906.72|3904.28|3904.28|3906.72|3906.72|3904.28|3904.28|0
1706617500000|2024-01-30 12:25:00|3904.56|3904.56|3902.21|3902.21|3905.78|3905.78|3901.92|3901.92|0
1706617800000|2024-01-30 12:30:00|3900.99|3900.99|3904.71|3904.71|3908.7|3908.7|3900.99|3900.99|0
1706618100000|2024-01-30 12:35:00|3903.48|3903.48|3906.98|3906.98|3907.15|3907.15|3903.48|3903.48|0
1706618400000|2024-01-30 12:40:00|3905.75|3905.75|3901.93|3901.93|3905.75|3905.75|3901.93|3901.93|0
1706618700000|2024-01-30 12:45:00|3899.48|3899.48|3900.98|3900.98|3900.98|3900.98|3899.48|3899.48|0
1706619000000|2024-01-30 12:50:00|3900.89|3900.89|3903.43|3903.43|3903.43|3903.43|3899.67|3899.67|0
1706619300000|2024-01-30 12:55:00|3903.33|3903.33|3902.87|3902.87|3904.74|3904.74|3902.87|3902.87|0
1706619600000|2024-01-30 13:00:00|3904.1|3904.1|3897.89|3897.89|3905.32|3905.32|3895.54|3895.54|0
1706619900000|2024-01-30 13:05:00|3896.67|3896.67|3895.16|3895.16|3899.2|3899.2|3895.16|3895.16|0
1706620200000|2024-01-30 13:10:00|3893.94|3893.94|3896.48|3896.48|3896.48|3896.48|3893.94|3893.94|0
1706620500000|2024-01-30 13:15:00|3896.38|3896.38|3897.61|3897.61|3902.49|3902.49|3895.16|3895.16|0
1706620800000|2024-01-30 13:20:00|3900.05|3900.05|3898.35|3898.35|3904.94|3904.94|3898.35|3898.35|0
1706621100000|2024-01-30 13:25:00|3900.8|3900.8|3904.56|3904.56|3905.78|3905.78|3900.8|3900.8|0
1706621400000|2024-01-30 13:30:00|3904.37|3904.37|3900.26|3900.26|3904.56|3904.56|3899.29|3899.29|0
1706621700000|2024-01-30 13:35:00|3900.35|3900.35|3901.58|3901.58|3901.58|3901.58|3900.35|3900.35|0
1706622000000|2024-01-30 13:40:00|3900.35|3900.35|3897.72|3897.72|3900.35|3900.35|3897.72|3897.72|0
1706622300000|2024-01-30 13:45:00|3897.63|3897.63|3897.63|3897.63|3898.85|3898.85|3896.41|3896.41|0
1706622600000|2024-01-30 13:50:00|3897.72|3897.72|3893.58|3893.58|3898.01|3898.01|3893.12|3893.12|0
1706622900000|2024-01-30 13:55:00|3889.92|3889.92|3892.02|3892.02|3892.34|3892.34|3887.47|3887.47|0
1706623200000|2024-01-30 14:00:00|3890.8|3890.8|3889.11|3889.11|3890.8|3890.8|3889.02|3889.02|0
1706623500000|2024-01-30 14:05:00|3887.89|3887.89|3890.51|3890.51|3890.51|3890.51|3886.67|3886.67|0
1706623800000|2024-01-30 14:10:00|3889.29|3889.29|3890.98|3890.98|3890.98|3890.98|3889.19|3889.19|0
1706624100000|2024-01-30 14:15:00|3892.2|3892.2|3889.57|3889.57|3894.65|3894.65|3889.57|3889.57|0
1706624400000|2024-01-30 14:20:00|3890.79|3890.79|3893.9|3893.9|3893.9|3893.9|3890.79|3890.79|0
1706624700000|2024-01-30 14:25:00|3895.12|3895.12|3891.57|3891.57|3895.12|3895.12|3890.89|3890.89|0
1706625000000|2024-01-30 14:30:00|3892.79|3892.79|3895.17|3895.17|3897.61|3897.61|3892.79|3892.79|0
1706625300000|2024-01-30 14:35:00|3894.98|3894.98|3891.69|3891.69|3895.92|3895.92|3888.96|3888.96|0
1706625600000|2024-01-30 14:40:00|3889.25|3889.25|3895.89|3895.89|3895.99|3895.99|3889.25|3889.25|0
1706625900000|2024-01-30 14:45:00|3894.67|3894.67|3893.17|3893.17|3894.67|3894.67|3889.41|3889.41|0
1706626200000|2024-01-30 14:50:00|3894.39|3894.39|3897.01|3897.01|3897.01|3897.01|3894.39|3894.39|0
1706626500000|2024-01-30 14:55:00|3898.23|3898.23|3895.1|3895.1|3899.83|3899.83|3895.1|3895.1|0
1706626800000|2024-01-30 15:00:00|3896.32|3896.32|3896.44|3896.44|3898.58|3898.58|3894.82|3894.82|0
1706627100000|2024-01-30 15:05:00|3896.54|3896.54|3896.63|3896.63|3897.95|3897.95|3894.1|3894.1|0
1706627400000|2024-01-30 15:10:00|3896.54|3896.54|3896.35|3896.35|3899.27|3899.27|3895.04|3895.04|0
1706627700000|2024-01-30 15:15:00|3895.13|3895.13|3896.29|3896.29|3898.89|3898.89|3895.13|3895.13|0
1706628000000|2024-01-30 15:20:00|3896.1|3896.1|3891.04|3891.04|3896.1|3896.1|3889.92|3889.92|0
1706628300000|2024-01-30 15:25:00|3889.82|3889.82|3886.09|3886.09|3889.82|3889.82|3884.49|3884.49|0
1706628600000|2024-01-30 15:30:00|3886|3886|3883.84|3883.84|3886|3886|3883|3883|0
1706628900000|2024-01-30 15:35:00|3883.75|3883.75|3883.26|3883.26|3884.12|3884.12|3882.89|3882.89|0
1706629200000|2024-01-30 15:40:00|3882.89|3882.89|3890.22|3890.22|3890.32|3890.32|3882.89|3882.89|0
1706629500000|2024-01-30 15:45:00|3890.13|3890.13|3893.33|3893.33|3893.33|3893.33|3889.67|3889.67|0
1706629800000|2024-01-30 15:50:00|3890.89|3890.89|3890.61|3890.61|3891.83|3891.83|3887.22|3887.22|0
1706630100000|2024-01-30 15:55:00|3889.39|3889.39|3888.26|3888.26|3889.76|3889.76|3888.26|3888.26|0
1706630400000|2024-01-30 16:00:00|3888.35|3888.35|3891.24|3891.24|3892.46|3892.46|3888.35|3888.35|0
1706630700000|2024-01-30 16:05:00|3891.33|3891.33|3890.21|3890.21|3892.65|3892.65|3890.21|3890.21|0
1706631000000|2024-01-30 16:10:00|3888.98|3888.98|3893.97|3893.97|3895.19|3895.19|3888.98|3888.98|0
1706631300000|2024-01-30 16:15:00|3892.75|3892.75|3895.57|3895.57|3895.57|3895.57|3892.75|3892.75|0
1706631600000|2024-01-30 16:20:00|3894.34|3894.34|3890.49|3890.49|3895.47|3895.47|3890.49|3890.49|0
1706631900000|2024-01-30 16:25:00|3890.65|3890.65|3892.57|3892.57|3893.26|3893.26|3890.45|3890.45|0
1706688900000|2024-01-31 08:15:00|3872.75|3872.75|3874.26|3874.26|3875.2|3875.2|3872.75|3872.75|0
1706689200000|2024-01-31 08:20:00|3875.48|3875.48|3885.83|3885.83|3885.83|3885.83|3875.48|3875.48|0
1706689500000|2024-01-31 08:25:00|3885.92|3885.92|3889.02|3889.02|3892.41|3892.41|3885.92|3885.92|0
1706689800000|2024-01-31 08:30:00|3889.39|3889.39|3889.68|3889.68|3890.06|3890.06|3888.46|3888.46|0
1706690100000|2024-01-31 08:35:00|3892.12|3892.12|3889.68|3889.68|3894.57|3894.57|3889.68|3889.68|0
1706690400000|2024-01-31 08:40:00|3892.12|3892.12|3893.61|3893.61|3896.06|3896.06|3892.12|3892.12|0
1706690700000|2024-01-31 08:45:00|3893.9|3893.9|3892.68|3892.68|3895.12|3895.12|3890.23|3890.23|0
1706691000000|2024-01-31 08:50:00|3891.45|3891.45|3889.89|3889.89|3891.45|3891.45|3888.35|3888.35|0
1706691300000|2024-01-31 08:55:00|3891.11|3891.11|3896.04|3896.04|3896.04|3896.04|3891.11|3891.11|0
1706691600000|2024-01-31 09:00:00|3894.82|3894.82|3891.71|3891.71|3894.82|3894.82|3890.02|3890.02|0
1706691900000|2024-01-31 09:05:00|3891.9|3891.9|3889.45|3889.45|3891.9|3891.9|3888.23|3888.23|0
1706692200000|2024-01-31 09:10:00|3888.23|3888.23|3891.71|3891.71|3891.71|3891.71|3888.05|3888.05|0
1706692500000|2024-01-31 09:15:00|3891.62|3891.62|3894.1|3894.1|3898.05|3898.05|3891.62|3891.62|0
1706692800000|2024-01-31 09:20:00|3893.91|3893.91|3891.56|3891.56|3893.91|3893.91|3891.28|3891.28|0
1706693100000|2024-01-31 09:25:00|3890.34|3890.34|3887.24|3887.24|3890.34|3890.34|3887.24|3887.24|0
1706693400000|2024-01-31 09:30:00|3887.06|3887.06|3886.74|3886.74|3887.06|3887.06|3886.74|3886.74|0
1706693700000|2024-01-31 09:35:00|3883.08|3883.08|3881.16|3881.16|3883.08|3883.08|3879.93|3879.93|0
1706694000000|2024-01-31 09:40:00|3879.93|3879.93|3879.93|3879.93|3879.93|3879.93|3877.49|3877.49|0
1706694300000|2024-01-31 09:45:00|3877.49|3877.49|3874.26|3874.26|3877.49|3877.49|3873.92|3873.92|0
1706694600000|2024-01-31 09:50:00|3874.36|3874.36|3873.51|3873.51|3874.73|3874.73|3873.32|3873.32|0
1706694900000|2024-01-31 09:55:00|3873.41|3873.41|3871.73|3871.73|3873.41|3873.41|3871.73|3871.73|0
1706695200000|2024-01-31 10:00:00|3872.95|3872.95|3872.95|3872.95|3875.58|3875.58|3872.95|3872.95|0
1706695500000|2024-01-31 10:05:00|3871.72|3871.72|3873.64|3873.64|3873.64|3873.64|3871.72|3871.72|0
1706695800000|2024-01-31 10:10:00|3873.74|3873.74|3868.76|3868.76|3873.74|3873.74|3868.76|3868.76|0
1706696100000|2024-01-31 10:15:00|3866.31|3866.31|3865.09|3865.09|3867.53|3867.53|3865.09|3865.09|0
1706696400000|2024-01-31 10:20:00|3866.31|3866.31|3865.96|3865.96|3866.31|3866.31|3865.96|3865.96|0
1706696700000|2024-01-31 10:25:00|3864.74|3864.74|3863.43|3863.43|3864.84|3864.84|3863.43|3863.43|0
1706697000000|2024-01-31 10:30:00|3863.33|3863.33|3871.23|3871.23|3871.23|3871.23|3863.33|3863.33|0
1706697300000|2024-01-31 10:35:00|3872.45|3872.45|3868.79|3868.79|3873.68|3873.68|3868.79|3868.79|0
1706697600000|2024-01-31 10:40:00|3867.57|3867.57|3871.23|3871.23|3871.23|3871.23|3866.34|3866.34|0
1706697900000|2024-01-31 10:45:00|3870.01|3870.01|3870.67|3870.67|3872.17|3872.17|3869.64|3869.64|0
1706698200000|2024-01-31 10:50:00|3869.45|3869.45|3869.36|3869.36|3869.45|3869.45|3869.36|3869.36|0
1706698500000|2024-01-31 10:55:00|3870.58|3870.58|3870.96|3870.96|3871.05|3871.05|3870.58|3870.58|0
1706698800000|2024-01-31 11:00:00|3870.87|3870.87|3865.88|3865.88|3870.87|3870.87|3865.79|3865.79|0
1706699100000|2024-01-31 11:05:00|3865.22|3865.22|3865.6|3865.6|3868.04|3868.04|3865.22|3865.22|0
1706699400000|2024-01-31 11:10:00|3865.5|3865.5|3863.62|3863.62|3865.5|3865.5|3863.62|3863.62|0
1706699700000|2024-01-31 11:15:00|3864.84|3864.84|3872.55|3872.55|3872.55|3872.55|3864.84|3864.84|0
1706700000000|2024-01-31 11:20:00|3871.32|3871.32|3872.55|3872.55|3872.55|3872.55|3871.32|3871.32|0
1706700300000|2024-01-31 11:25:00|3871.32|3871.32|3869.04|3869.04|3871.32|3871.32|3869.04|3869.04|0
1706700600000|2024-01-31 11:30:00|3867.82|3867.82|3869.04|3869.04|3869.04|3869.04|3867.82|3867.82|0
1706700900000|2024-01-31 11:35:00|3870.26|3870.26|3871.21|3871.21|3871.21|3871.21|3870.26|3870.26|0
1706701200000|2024-01-31 11:40:00|3869.99|3869.99|3870.17|3870.17|3870.17|3870.17|3868.76|3868.76|0
1706701500000|2024-01-31 11:45:00|3870.08|3870.08|3871.21|3871.21|3871.21|3871.21|3869.99|3869.99|0
1706701800000|2024-01-31 11:50:00|3869.99|3869.99|3862.75|3862.75|3869.99|3869.99|3862.47|3862.47|0
1706702100000|2024-01-31 11:55:00|3862.94|3862.94|3860.21|3860.21|3862.94|3862.94|3860.21|3860.21|0
1706702400000|2024-01-31 12:00:00|3857.77|3857.77|3854.86|3854.86|3857.77|3857.77|3854.86|3854.86|0
1706702700000|2024-01-31 12:05:00|3853.64|3853.64|3854.86|3854.86|3856.08|3856.08|3849.97|3849.97|0
1706703000000|2024-01-31 12:10:00|3856.08|3856.08|3857.31|3857.31|3857.31|3857.31|3854.86|3854.86|0
1706703300000|2024-01-31 12:15:00|3858.53|3858.53|3858.16|3858.16|3860.97|3860.97|3858.16|3858.16|0
1706703600000|2024-01-31 12:20:00|3856.93|3856.93|3855.24|3855.24|3856.93|3856.93|3852.89|3852.89|0
1706703900000|2024-01-31 12:25:00|3855.15|3855.15|3856.55|3856.55|3856.55|3856.55|3852.8|3852.8|0
1706704200000|2024-01-31 12:30:00|3857.87|3857.87|3856.74|3856.74|3858.06|3858.06|3856.74|3856.74|0
1706704500000|2024-01-31 12:35:00|3856.83|3856.83|3858.06|3858.06|3858.06|3858.06|3856.83|3856.83|0
1706704800000|2024-01-31 12:40:00|3858.15|3858.15|3859.56|3859.56|3859.56|3859.56|3858.15|3858.15|0
1706705100000|2024-01-31 12:45:00|3859.75|3859.75|3858.78|3858.78|3860|3860|3858.78|3858.78|0
1706705400000|2024-01-31 12:50:00|3860|3860|3860.45|3860.45|3860.45|3860.45|3860|3860|0
1706705700000|2024-01-31 12:55:00|3861.67|3861.67|3865.34|3865.34|3866.56|3866.56|3860.45|3860.45|0
1706706000000|2024-01-31 13:00:00|3866.56|3866.56|3868.51|3868.51|3868.51|3868.51|3866.56|3866.56|0
1706706300000|2024-01-31 13:05:00|3869.73|3869.73|3863.62|3863.62|3869.73|3869.73|3863.62|3863.62|0
1706706600000|2024-01-31 13:10:00|3863.25|3863.25|3862.03|3862.03|3863.25|3863.25|3861.87|3861.87|0
1706706900000|2024-01-31 13:15:00|3862.2|3862.2|3865.64|3865.64|3865.64|3865.64|3862.2|3862.2|0
1706707200000|2024-01-31 13:20:00|3866.86|3866.86|3864.51|3864.51|3866.86|3866.86|3864.42|3864.42|0
1706707500000|2024-01-31 13:25:00|3865.74|3865.74|3865.74|3865.74|3866.96|3866.96|3864.51|3864.51|0
1706707800000|2024-01-31 13:30:00|3865.64|3865.64|3865.45|3865.45|3865.64|3865.64|3861.79|3861.79|0
1706708100000|2024-01-31 13:35:00|3864.23|3864.23|3862.31|3862.31|3864.23|3864.23|3859.34|3859.34|0
1706708400000|2024-01-31 13:40:00|3863.53|3863.53|3861.09|3861.09|3863.53|3863.53|3861.09|3861.09|0
1706708700000|2024-01-31 13:45:00|3861.18|3861.18|3864.94|3864.94|3864.94|3864.94|3861.18|3861.18|0
1706709300000|2024-01-31 13:55:00|3866.16|3866.16|3868.61|3868.61|3869.83|3869.83|3866.16|3866.16|0
1706709600000|2024-01-31 14:00:00|3867.39|3867.39|3869.36|3869.36|3870.67|3870.67|3867.1|3867.1|0
1706709900000|2024-01-31 14:05:00|3869.45|3869.45|3875.38|3875.38|3875.56|3875.56|3869.27|3869.27|0
1706710200000|2024-01-31 14:10:00|3876.6|3876.6|3877.25|3877.25|3877.25|3877.25|3872.37|3872.37|0
1706710500000|2024-01-31 14:15:00|3876.03|3876.03|3878.57|3878.57|3878.66|3878.66|3874.72|3874.72|0
1706710800000|2024-01-31 14:20:00|3877.35|3877.35|3876.13|3876.13|3877.35|3877.35|3874.81|3874.81|0
1706711100000|2024-01-31 14:25:00|3877.35|3877.35|3878.08|3878.08|3878.08|3878.08|3876.13|3876.13|0
1706711400000|2024-01-31 14:30:00|3876.85|3876.85|3874.4|3874.4|3876.85|3876.85|3870.57|3870.57|0
1706711700000|2024-01-31 14:35:00|3874.3|3874.3|3877.19|3877.19|3879.82|3879.82|3873.17|3873.17|0
1706712000000|2024-01-31 14:40:00|3877.03|3877.03|3875.62|3875.62|3879.47|3879.47|3875.62|3875.62|0
1706712300000|2024-01-31 14:45:00|3876.84|3876.84|3871.5|3871.5|3876.84|3876.84|3865.56|3865.56|0
1706712600000|2024-01-31 14:50:00|3872.72|3872.72|3879.49|3879.49|3879.75|3879.75|3871.78|3871.78|0
1706712900000|2024-01-31 14:55:00|3879.59|3879.59|3880.87|3880.87|3884.38|3884.38|3879.49|3879.49|0
1706713200000|2024-01-31 15:00:00|3882.09|3882.09|3875.7|3875.7|3883.32|3883.32|3875.7|3875.7|0
1706713500000|2024-01-31 15:05:00|3875.61|3875.61|3877.89|3877.89|3877.89|3877.89|3874.23|3874.23|0
1706713800000|2024-01-31 15:10:00|3879.12|3879.12|3871.53|3871.53|3879.12|3879.12|3871.53|3871.53|0
1706714100000|2024-01-31 15:15:00|3871.34|3871.34|3864.95|3864.95|3873.88|3873.88|3864.95|3864.95|0
1706714400000|2024-01-31 15:20:00|3863.73|3863.73|3847.06|3847.06|3863.73|3863.73|3846.78|3846.78|0
1706714700000|2024-01-31 15:25:00|3848.28|3848.28|3847.52|3847.52|3851.1|3851.1|3847.25|3847.25|0
1706715000000|2024-01-31 15:30:00|3849.96|3849.96|3847.81|3847.81|3850.26|3850.26|3846.59|3846.59|0
1706715300000|2024-01-31 15:35:00|3846.59|3846.59|3837.46|3837.46|3846.59|3846.59|3837.46|3837.46|0
1706715600000|2024-01-31 15:40:00|3838.68|3838.68|3833.98|3833.98|3838.86|3838.86|3833.98|3833.98|0
1706715900000|2024-01-31 15:45:00|3835.2|3835.2|3833.69|3833.69|3836.58|3836.58|3833.69|3833.69|0
1706716200000|2024-01-31 15:50:00|3833.6|3833.6|3830.97|3830.97|3833.6|3833.6|3830.97|3830.97|0
1706716500000|2024-01-31 15:55:00|3829.74|3829.74|3834.22|3834.22|3836.14|3836.14|3829.74|3829.74|0
1706716800000|2024-01-31 16:00:00|3834.13|3834.13|3839.93|3839.93|3839.93|3839.93|3834.13|3834.13|0
1706717100000|2024-01-31 16:05:00|3840.11|3840.11|3842.93|3842.93|3846.32|3846.32|3840.02|3840.02|0
1706717400000|2024-01-31 16:10:00|3843.12|3843.12|3847.47|3847.47|3847.63|3847.63|3837.85|3837.85|0
1706717700000|2024-01-31 16:15:00|3847.63|3847.63|3843.02|3843.02|3850.07|3850.07|3843.02|3843.02|0
1706718000000|2024-01-31 16:20:00|3842.92|3842.92|3843.5|3843.5|3843.6|3843.6|3838.98|3838.98|0
1706718300000|2024-01-31 16:25:00|3844.72|3844.72|3840.95|3840.95|3844.72|3844.72|3840.67|3840.67|0
1706775300000|2024-02-01 08:15:00|3815.2|3815.2|3815.22|3815.22|3815.22|3815.22|3806.48|3806.48|0
1706775600000|2024-02-01 08:20:00|3816.45|3816.45|3823.5|3823.5|3825.19|3825.19|3816.45|3816.45|0
1706775900000|2024-02-01 08:25:00|3829.61|3829.61|3838.86|3838.86|3838.86|3838.86|3829.61|3829.61|0
1706776200000|2024-02-01 08:30:00|3841.3|3841.3|3838.38|3838.38|3841.58|3841.58|3837.07|3837.07|0
1706776500000|2024-02-01 08:35:00|3837.16|3837.16|3844.31|3844.31|3844.31|3844.31|3836.97|3836.97|0
1706776800000|2024-02-01 08:40:00|3847.97|3847.97|3839.13|3839.13|3849.19|3849.19|3838.2|3838.2|0
1706777100000|2024-02-01 08:45:00|3837.91|3837.91|3840.63|3840.63|3843.07|3843.07|3836.69|3836.69|0
1706777400000|2024-02-01 08:50:00|3840.54|3840.54|3835.81|3835.81|3843.14|3843.14|3835.81|3835.81|0
1706777700000|2024-02-01 08:55:00|3834.59|3834.59|3839.38|3839.38|3839.38|3839.38|3834.59|3834.59|0
1706778000000|2024-02-01 09:00:00|3836.94|3836.94|3834.14|3834.14|3836.94|3836.94|3834.14|3834.14|0
1706778300000|2024-02-01 09:05:00|3835.37|3835.37|3840.07|3840.07|3841.29|3841.29|3832.74|3832.74|0
1706778600000|2024-02-01 09:10:00|3841.29|3841.29|3845.61|3845.61|3849.28|3849.28|3841.29|3841.29|0
1706778900000|2024-02-01 09:15:00|3846.83|3846.83|3851.01|3851.01|3851.01|3851.01|3846.83|3846.83|0
1706779200000|2024-02-01 09:20:00|3849.79|3849.79|3852.23|3852.23|3852.23|3852.23|3848.57|3848.57|0
1706779500000|2024-02-01 09:25:00|3854.67|3854.67|3857.12|3857.12|3857.21|3857.21|3854.67|3854.67|0
1706779800000|2024-02-01 09:30:00|3862.01|3862.01|3863.3|3863.3|3865.74|3865.74|3860.66|3860.66|0
1706780100000|2024-02-01 09:35:00|3862.07|3862.07|3858.22|3858.22|3862.07|3862.07|3858.22|3858.22|0
1706780400000|2024-02-01 09:40:00|3858.13|3858.13|3859.79|3859.79|3861.01|3861.01|3856.9|3856.9|0
1706780700000|2024-02-01 09:45:00|3859.89|3859.89|3864.71|3864.71|3865.06|3865.06|3859.89|3859.89|0
1706781000000|2024-02-01 09:50:00|3863.49|3863.49|3860.39|3860.39|3863.49|3863.49|3860.39|3860.39|0
1706781300000|2024-02-01 09:55:00|3861.61|3861.61|3859.18|3859.18|3861.61|3861.61|3859.18|3859.18|0
1706781600000|2024-02-01 10:00:00|3862.84|3862.84|3864.35|3864.35|3864.35|3864.35|3860.69|3860.69|0
1706781900000|2024-02-01 10:05:00|3864.26|3864.26|3865.8|3865.8|3867.92|3867.92|3864.26|3864.26|0
1706782200000|2024-02-01 10:10:00|3865.99|3865.99|3867.72|3867.72|3867.91|3867.91|3865.99|3865.99|0
1706782500000|2024-02-01 10:15:00|3866.5|3866.5|3865.02|3865.02|3866.62|3866.62|3865.02|3865.02|0
1706782800000|2024-02-01 10:20:00|3864.86|3864.86|3864.87|3864.87|3866.09|3866.09|3863.73|3863.73|0
1706783100000|2024-02-01 10:25:00|3863.64|3863.64|3862.41|3862.41|3863.82|3863.82|3862.41|3862.41|0
1706783400000|2024-02-01 10:30:00|3863.63|3863.63|3866.27|3866.27|3866.27|3866.27|3862.41|3862.41|0
1706783700000|2024-02-01 10:35:00|3866.17|3866.17|3863.22|3863.22|3866.17|3866.17|3863.06|3863.06|0
1706784000000|2024-02-01 10:40:00|3862|3862|3863.13|3863.13|3863.31|3863.31|3861.9|3861.9|0
1706784300000|2024-02-01 10:45:00|3864.35|3864.35|3866.6|3866.6|3866.6|3866.6|3864.35|3864.35|0
1706784600000|2024-02-01 10:50:00|3867.82|3867.82|3867.82|3867.82|3867.82|3867.82|3866.6|3866.6|0
1706784900000|2024-02-01 10:55:00|3870.27|3870.27|3870.27|3870.27|3870.37|3870.37|3870.08|3870.08|0
1706785200000|2024-02-01 11:00:00|3871.5|3871.5|3872.81|3872.81|3872.91|3872.91|3870.27|3870.27|0
1706785500000|2024-02-01 11:05:00|3871.59|3871.59|3872.81|3872.81|3872.81|3872.81|3871.59|3871.59|0
1706785800000|2024-02-01 11:10:00|3872.62|3872.62|3870.18|3870.18|3872.81|3872.81|3868.96|3868.96|0
1706786100000|2024-02-01 11:15:00|3868.96|3868.96|3867.73|3867.73|3868.96|3868.96|3867.45|3867.45|0
1706786400000|2024-02-01 11:20:00|3866.51|3866.51|3866.79|3866.79|3866.79|3866.79|3866.42|3866.42|0
1706786700000|2024-02-01 11:25:00|3868.01|3868.01|3866.41|3866.41|3868.01|3868.01|3866.32|3866.32|0
1706787000000|2024-02-01 11:30:00|3866.25|3866.25|3866.09|3866.09|3866.25|3866.25|3864.87|3864.87|0
1706787300000|2024-02-01 11:35:00|3868.54|3868.54|3866.94|3866.94|3869.76|3869.76|3866.94|3866.94|0
1706787600000|2024-02-01 11:40:00|3865.72|3865.72|3867.03|3867.03|3867.03|3867.03|3865.72|3865.72|0
1706787900000|2024-02-01 11:45:00|3867.13|3867.13|3867.31|3867.31|3867.31|3867.31|3865.9|3865.9|0
1706788200000|2024-02-01 11:50:00|3867.5|3867.5|3873.21|3873.21|3873.21|3873.21|3867.4|3867.4|0
1706788500000|2024-02-01 11:55:00|3874.43|3874.43|3871.98|3871.98|3874.43|3874.43|3871.7|3871.7|0
1706788800000|2024-02-01 12:00:00|3871.8|3871.8|3863.61|3863.61|3871.8|3871.8|3857.98|3857.98|0
1706789100000|2024-02-01 12:05:00|3864.84|3864.84|3865.21|3865.21|3867.66|3867.66|3864.84|3864.84|0
1706789400000|2024-02-01 12:10:00|3863.99|3863.99|3861.08|3861.08|3863.99|3863.99|3861.08|3861.08|0
1706789700000|2024-02-01 12:15:00|3860.7|3860.7|3861.27|3861.27|3861.27|3861.27|3858.35|3858.35|0
1706790000000|2024-02-01 12:20:00|3862.49|3862.49|3869.38|3869.38|3869.38|3869.38|3861.17|3861.17|0
1706790300000|2024-02-01 12:25:00|3870.6|3870.6|3873.98|3873.98|3875.2|3875.2|3870.6|3870.6|0
1706790600000|2024-02-01 12:30:00|3872.76|3872.76|3876.05|3876.05|3876.05|3876.05|3872.76|3872.76|0
1706790900000|2024-02-01 12:35:00|3875.96|3875.96|3878.86|3878.86|3878.86|3878.86|3875.96|3875.96|0
1706791200000|2024-02-01 12:40:00|3880.08|3880.08|3878.16|3878.16|3880.27|3880.27|3877.82|3877.82|0
1706791500000|2024-02-01 12:45:00|3878.06|3878.06|3870.15|3870.15|3878.16|3878.16|3869.98|3869.98|0
1706791800000|2024-02-01 12:50:00|3870.06|3870.06|3869.9|3869.9|3871.28|3871.28|3868.68|3868.68|0
1706792100000|2024-02-01 12:55:00|3868.68|3868.68|3870.08|3870.08|3870.08|3870.08|3867.64|3867.64|0
1706792400000|2024-02-01 13:00:00|3868.86|3868.86|3870.18|3870.18|3870.37|3870.37|3866.7|3866.7|0
1706792700000|2024-02-01 13:05:00|3868.96|3868.96|3872.44|3872.44|3873.66|3873.66|3868.78|3868.78|0
1706793000000|2024-02-01 13:10:00|3873.66|3873.66|3877.33|3877.33|3877.33|3877.33|3873.66|3873.66|0
1706793300000|2024-02-01 13:15:00|3874.89|3874.89|3874.7|3874.7|3877.14|3877.14|3874.7|3874.7|0
1706793600000|2024-02-01 13:20:00|3873.48|3873.48|3875.92|3875.92|3875.92|3875.92|3873.48|3873.48|0
1706793900000|2024-02-01 13:25:00|3875.83|3875.83|3879.78|3879.78|3880.81|3880.81|3875.83|3875.83|0
1706794200000|2024-02-01 13:30:00|3879.69|3879.69|3874.23|3874.23|3879.69|3879.69|3874.23|3874.23|0
1706794500000|2024-02-01 13:35:00|3875.45|3875.45|3881.09|3881.09|3881.28|3881.28|3875.45|3875.45|0
1706794800000|2024-02-01 13:40:00|3878.65|3878.65|3877.43|3877.43|3878.75|3878.75|3877.43|3877.43|0
1706795100000|2024-02-01 13:45:00|3877.52|3877.52|3880.25|3880.25|3881.47|3881.47|3877.52|3877.52|0
1706795400000|2024-02-01 13:50:00|3881.47|3881.47|3880.36|3880.36|3881.47|3881.47|3878.76|3878.76|0
1706795700000|2024-02-01 13:55:00|3880.45|3880.45|3882.96|3882.96|3883.03|3883.03|3880.26|3880.26|0
1706796000000|2024-02-01 14:00:00|3884.18|3884.18|3889.75|3889.75|3894.32|3894.32|3884.18|3884.18|0
1706796300000|2024-02-01 14:05:00|3890.97|3890.97|3888.34|3888.34|3890.97|3890.97|3887.12|3887.12|0
1706796600000|2024-02-01 14:10:00|3885.9|3885.9|3886.08|3886.08|3887.4|3887.4|3884.49|3884.49|0
1706796900000|2024-02-01 14:15:00|3884.86|3884.86|3888.02|3888.02|3888.02|3888.02|3884.86|3884.86|0
1706797200000|2024-02-01 14:20:00|3888.11|3888.11|3883.04|3883.04|3888.11|3888.11|3883.04|3883.04|0
1706797500000|2024-02-01 14:25:00|3883.13|3883.13|3882.77|3882.77|3884.26|3884.26|3882.75|3882.75|0
1706797800000|2024-02-01 14:30:00|3883.99|3883.99|3882.59|3882.59|3886.43|3886.43|3882.59|3882.59|0
1706798100000|2024-02-01 14:35:00|3882.97|3882.97|3884.88|3884.88|3886.64|3886.64|3882.97|3882.97|0
1706798400000|2024-02-01 14:40:00|3883.66|3883.66|3891.93|3891.93|3891.93|3891.93|3883.66|3883.66|0
1706798700000|2024-02-01 14:45:00|3892.03|3892.03|3882.66|3882.66|3894.66|3894.66|3881.44|3881.44|0
1706799000000|2024-02-01 14:50:00|3881.44|3881.44|3870.69|3870.69|3882.84|3882.84|3870.69|3870.69|0
1706799300000|2024-02-01 14:55:00|3870.5|3870.5|3874.77|3874.77|3874.77|3874.77|3868.75|3868.75|0
1706799600000|2024-02-01 15:00:00|3874.68|3874.68|3871.69|3871.69|3876.17|3876.17|3865.58|3865.58|0
1706799900000|2024-02-01 15:05:00|3872.91|3872.91|3883.77|3883.77|3886.22|3886.22|3871.78|3871.78|0
1706800200000|2024-02-01 15:10:00|3884.99|3884.99|3883.4|3883.4|3884.99|3884.99|3880.79|3880.79|0
1706800500000|2024-02-01 15:15:00|3883.3|3883.3|3876.83|3876.83|3883.3|3883.3|3876.83|3876.83|0
1706800800000|2024-02-01 15:20:00|3878.05|3878.05|3877.89|3877.89|3878.14|3878.14|3874.22|3874.22|0
1706801100000|2024-02-01 15:25:00|3879.11|3879.11|3877.99|3877.99|3880.71|3880.71|3877.99|3877.99|0
1706801400000|2024-02-01 15:30:00|3878.17|3878.17|3871.12|3871.12|3878.17|3878.17|3867.73|3867.73|0
1706801700000|2024-02-01 15:35:00|3871.02|3871.02|3869.64|3869.64|3872.18|3872.18|3869.55|3869.55|0
1706802000000|2024-02-01 15:40:00|3869.55|3869.55|3871.15|3871.15|3871.15|3871.15|3868.14|3868.14|0
1706802300000|2024-02-01 15:45:00|3868.7|3868.7|3867.21|3867.21|3871.15|3871.15|3865.99|3865.99|0
1706802600000|2024-02-01 15:50:00|3865.99|3865.99|3859.99|3859.99|3868.44|3868.44|3859.99|3859.99|0
1706802900000|2024-02-01 15:55:00|3859.9|3859.9|3858.22|3858.22|3860.94|3860.94|3856.99|3856.99|0
1706803200000|2024-02-01 16:00:00|3858.5|3858.5|3849.88|3849.88|3858.5|3858.5|3848.66|3848.66|0
1706803500000|2024-02-01 16:05:00|3849.7|3849.7|3856.03|3856.03|3857.28|3857.28|3849.7|3849.7|0
1706803800000|2024-02-01 16:10:00|3856.19|3856.19|3850.06|3850.06|3858.38|3858.38|3848.56|3848.56|0
1706804100000|2024-02-01 16:15:00|3852.51|3852.51|3854.95|3854.95|3857.68|3857.68|3852.41|3852.41|0
1706804400000|2024-02-01 16:20:00|3855.05|3855.05|3856.7|3856.7|3857.92|3857.92|3852.97|3852.97|0
1706804700000|2024-02-01 16:25:00|3857.92|3857.92|3857.21|3857.21|3861.41|3861.41|3856.43|3856.43|0
1706861700000|2024-02-02 08:15:00|3892.41|3892.41|3882.34|3882.34|3892.41|3892.41|3881.02|3881.02|0
1706862000000|2024-02-02 08:20:00|3882.25|3882.25|3869.08|3869.08|3882.57|3882.57|3869.08|3869.08|0
1706862300000|2024-02-02 08:25:00|3868.52|3868.52|3870.59|3870.59|3870.59|3870.59|3866.55|3866.55|0
1706862600000|2024-02-02 08:30:00|3874.26|3874.26|3883.82|3883.82|3884.01|3884.01|3871.81|3871.81|0
1706862900000|2024-02-02 08:35:00|3882.6|3882.6|3878.94|3878.94|3882.6|3882.6|3878.94|3878.94|0
1706863200000|2024-02-02 08:40:00|3879.22|3879.22|3879.03|3879.03|3879.22|3879.22|3879.03|3879.03|0
1706863500000|2024-02-02 08:45:00|3878.94|3878.94|3881.3|3881.3|3881.3|3881.3|3878.75|3878.75|0
1706863800000|2024-02-02 08:50:00|3883.75|3883.75|3885.26|3885.26|3885.26|3885.26|3883.75|3883.75|0
1706864100000|2024-02-02 08:55:00|3885.1|3885.1|3881.28|3881.28|3885.1|3885.1|3878.51|3878.51|0
1706864400000|2024-02-02 09:00:00|3882.5|3882.5|3888.61|3888.61|3888.61|3888.61|3882.5|3882.5|0
1706864700000|2024-02-02 09:05:00|3888.89|3888.89|3890.3|3890.3|3892.65|3892.65|3888.89|3888.89|0
1706865000000|2024-02-02 09:10:00|3890.4|3890.4|3897.16|3897.16|3899.51|3899.51|3890.21|3890.21|0
1706865300000|2024-02-02 09:15:00|3897.35|3897.35|3906.57|3906.57|3907.79|3907.79|3897.35|3897.35|0
1706865600000|2024-02-02 09:20:00|3905.35|3905.35|3899.43|3899.43|3905.35|3905.35|3898.96|3898.96|0
1706865900000|2024-02-02 09:25:00|3899.24|3899.24|3893.98|3893.98|3899.24|3899.24|3892.94|3892.94|0
1706866200000|2024-02-02 09:30:00|3893.89|3893.89|3890.34|3890.34|3893.89|3893.89|3889.87|3889.87|0
1706866500000|2024-02-02 09:35:00|3889.12|3889.12|3886.95|3886.95|3889.12|3889.12|3886.95|3886.95|0
1706866800000|2024-02-02 09:40:00|3882.06|3882.06|3885.08|3885.08|3885.36|3885.36|3879.53|3879.53|0
1706867100000|2024-02-02 09:45:00|3883.86|3883.86|3885.52|3885.52|3885.52|3885.52|3883.86|3883.86|0
1706867400000|2024-02-02 09:50:00|3885.42|3885.42|3888.9|3888.9|3888.9|3888.9|3885.42|3885.42|0
1706867700000|2024-02-02 09:55:00|3888.72|3888.72|3893.88|3893.88|3895.01|3895.01|3887.68|3887.68|0
1706868000000|2024-02-02 10:00:00|3893.98|3893.98|3894.93|3894.93|3895.67|3895.67|3892.76|3892.76|0
1706868300000|2024-02-02 10:05:00|3895.02|3895.02|3893.8|3893.8|3897.47|3897.47|3893.71|3893.71|0
1706868600000|2024-02-02 10:10:00|3896.25|3896.25|3895.96|3895.96|3896.25|3896.25|3895.96|3895.96|0
1706868900000|2024-02-02 10:15:00|3893.52|3893.52|3901.4|3901.4|3901.5|3901.5|3893.52|3893.52|0
1706869200000|2024-02-02 10:20:00|3901.5|3901.5|3896.76|3896.76|3901.81|3901.81|3896.76|3896.76|0
1706869500000|2024-02-02 10:25:00|3897.98|3897.98|3896.38|3896.38|3899.2|3899.2|3896.38|3896.38|0
1706869800000|2024-02-02 10:30:00|3896.29|3896.29|3893.66|3893.66|3896.29|3896.29|3893.66|3893.66|0
1706870100000|2024-02-02 10:35:00|3893.85|3893.85|3899.96|3899.96|3902.4|3902.4|3893.85|3893.85|0
1706870400000|2024-02-02 10:40:00|3898.74|3898.74|3896.19|3896.19|3898.74|3898.74|3896.19|3896.19|0
1706870700000|2024-02-02 10:45:00|3894.97|3894.97|3897.29|3897.29|3897.29|3897.29|3893.56|3893.56|0
1706871000000|2024-02-02 10:50:00|3897.48|3897.48|3892.66|3892.66|3897.48|3897.48|3892.66|3892.66|0
1706871300000|2024-02-02 10:55:00|3893.88|3893.88|3898.78|3898.78|3900.37|3900.37|3893.88|3893.88|0
1706871600000|2024-02-02 11:00:00|3897.56|3897.56|3896.62|3896.62|3897.56|3897.56|3895.11|3895.11|0
1706871900000|2024-02-02 11:05:00|3897.84|3897.84|3895.65|3895.65|3897.84|3897.84|3892.86|3892.86|0
1706872200000|2024-02-02 11:10:00|3896.87|3896.87|3905.62|3905.62|3905.62|3905.62|3896.78|3896.78|0
1706872500000|2024-02-02 11:15:00|3906.84|3906.84|3912.01|3912.01|3912.01|3912.01|3906.84|3906.84|0
1706872800000|2024-02-02 11:20:00|3911.91|3911.91|3913.14|3913.14|3913.23|3913.23|3911.91|3911.91|0
1706873100000|2024-02-02 11:25:00|3911.91|3911.91|3910.77|3910.77|3912.07|3912.07|3910.68|3910.68|0
1706873400000|2024-02-02 11:30:00|3911.99|3911.99|3912.55|3912.55|3912.55|3912.55|3911.99|3911.99|0
1706873700000|2024-02-02 11:35:00|3912.65|3912.65|3913.49|3913.49|3914.06|3914.06|3912.65|3912.65|0
1706874000000|2024-02-02 11:40:00|3913.68|3913.68|3914.9|3914.9|3914.9|3914.9|3909.92|3909.92|0
1706874300000|2024-02-02 11:45:00|3916.12|3916.12|3916.28|3916.28|3917.35|3917.35|3916.12|3916.12|0
1706874600000|2024-02-02 11:50:00|3917.51|3917.51|3916.85|3916.85|3917.51|3917.51|3916.28|3916.28|0
1706874900000|2024-02-02 11:55:00|3919.29|3919.29|3920.05|3920.05|3921.74|3921.74|3918.73|3918.73|0
1706875200000|2024-02-02 12:00:00|3922.49|3922.49|3920.21|3920.21|3922.49|3922.49|3917.6|3917.6|0
1706875500000|2024-02-02 12:05:00|3921.43|3921.43|3924.7|3924.7|3924.7|3924.7|3921.43|3921.43|0
1706875800000|2024-02-02 12:10:00|3923.48|3923.48|3924.32|3924.32|3924.98|3924.98|3923.48|3923.48|0
1706876100000|2024-02-02 12:15:00|3923.1|3923.1|3929.47|3929.47|3929.47|3929.47|3923.1|3923.1|0
1706876400000|2024-02-02 12:20:00|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|0
1706876700000|2024-02-02 12:25:00|3928.15|3928.15|3930.41|3930.41|3930.41|3930.41|3928.15|3928.15|0
1706877000000|2024-02-02 12:30:00|3930.6|3930.6|3933.32|3933.32|3933.32|3933.32|3929.66|3929.66|0
1706877300000|2024-02-02 12:35:00|3933.51|3933.51|3933.61|3933.61|3933.61|3933.61|3933.51|3933.51|0
1706877600000|2024-02-02 12:40:00|3931.16|3931.16|3934.08|3934.08|3934.08|3934.08|3931.16|3931.16|0
1706877900000|2024-02-02 12:45:00|3934.36|3934.36|3937.46|3937.46|3938.4|3938.4|3934.36|3934.36|0
1706878200000|2024-02-02 12:50:00|3937.84|3937.84|3938.12|3938.12|3938.12|3938.12|3937.84|3937.84|0
1706878500000|2024-02-02 12:55:00|3938.02|3938.02|3937.92|3937.92|3938.3|3938.3|3937.92|3937.92|0
1706878800000|2024-02-02 13:00:00|3938.08|3938.08|3932.11|3932.11|3938.08|3938.08|3932.02|3932.02|0
1706879100000|2024-02-02 13:05:00|3930.89|3930.89|3928.73|3928.73|3934.56|3934.56|3928.73|3928.73|0
1706879400000|2024-02-02 13:10:00|3928.25|3928.25|3921.96|3921.96|3928.35|3928.35|3921.96|3921.96|0
1706879700000|2024-02-02 13:15:00|3919.52|3919.52|3916.34|3916.34|3920.74|3920.74|3916.34|3916.34|0
1706880000000|2024-02-02 13:20:00|3912.67|3912.67|3910.32|3910.32|3912.76|3912.76|3909.1|3909.1|0
1706880300000|2024-02-02 13:25:00|3911.54|3911.54|3913.04|3913.04|3913.04|3913.04|3911.54|3911.54|0
1706880600000|2024-02-02 13:30:00|3906.47|3906.47|3896.47|3896.47|3908.44|3908.44|3889.43|3889.43|0
1706880900000|2024-02-02 13:35:00|3897.69|3897.69|3895.2|3895.2|3899.39|3899.39|3889.14|3889.14|0
1706881200000|2024-02-02 13:40:00|3896.8|3896.8|3908.67|3908.67|3908.67|3908.67|3894.16|3894.16|0
1706881500000|2024-02-02 13:45:00|3908.95|3908.95|3902.77|3902.77|3908.95|3908.95|3900.49|3900.49|0
1706881800000|2024-02-02 13:50:00|3900.33|3900.33|3897.92|3897.92|3900.33|3900.33|3897.74|3897.74|0
1706882100000|2024-02-02 13:55:00|3893.04|3893.04|3873.11|3873.11|3894.17|3894.17|3873.11|3873.11|0
1706882400000|2024-02-02 14:00:00|3874.33|3874.33|3875.46|3875.46|3877.9|3877.9|3870.67|3870.67|0
1706882700000|2024-02-02 14:05:00|3877.9|3877.9|3877.81|3877.81|3887.59|3887.59|3877.81|3877.81|0
1706883000000|2024-02-02 14:10:00|3879.03|3879.03|3884.02|3884.02|3884.02|3884.02|3876.59|3876.59|0
1706883300000|2024-02-02 14:15:00|3885.24|3885.24|3881.57|3881.57|3887.96|3887.96|3881.57|3881.57|0
1706883600000|2024-02-02 14:20:00|3881.48|3881.48|3872.92|3872.92|3881.48|3881.48|3872.83|3872.83|0
1706883900000|2024-02-02 14:25:00|3872.83|3872.83|3872.64|3872.64|3876.4|3876.4|3872.64|3872.64|0
1706884200000|2024-02-02 14:30:00|3871.42|3871.42|3863.33|3863.33|3873.86|3873.86|3863.33|3863.33|0
1706884500000|2024-02-02 14:35:00|3864.55|3864.55|3855.87|3855.87|3865.78|3865.78|3852.48|3852.48|0
1706884800000|2024-02-02 14:40:00|3857.09|3857.09|3864.31|3864.31|3864.31|3864.31|3853.52|3853.52|0
1706885100000|2024-02-02 14:45:00|3864.68|3864.68|3859.7|3859.7|3870.98|3870.98|3859.7|3859.7|0
1706885400000|2024-02-02 14:50:00|3859.51|3859.51|3859.23|3859.23|3860.54|3860.54|3856.78|3856.78|0
1706885700000|2024-02-02 14:55:00|3860.45|3860.45|3864.49|3864.49|3864.49|3864.49|3860.45|3860.45|0
1706886000000|2024-02-02 15:00:00|3864.4|3864.4|3866.65|3866.65|3868.06|3868.06|3860.73|3860.73|0
1706886300000|2024-02-02 15:05:00|3864.21|3864.21|3864.78|3864.78|3864.78|3864.78|3862.33|3862.33|0
1706886600000|2024-02-02 15:10:00|3864.59|3864.59|3865.81|3865.81|3865.81|3865.81|3863.37|3863.37|0
1706886900000|2024-02-02 15:15:00|3865.9|3865.9|3867.22|3867.22|3867.22|3867.22|3862.24|3862.24|0
1706887200000|2024-02-02 15:20:00|3868.44|3868.44|3872.49|3872.49|3872.49|3872.49|3868.44|3868.44|0
1706887500000|2024-02-02 15:25:00|3872.58|3872.58|3885.35|3885.35|3885.35|3885.35|3872.58|3872.58|0
1706887800000|2024-02-02 15:30:00|3884.13|3884.13|3875.52|3875.52|3885.95|3885.95|3874.29|3874.29|0
1706888100000|2024-02-02 15:35:00|3875.68|3875.68|3877.09|3877.09|3877.09|3877.09|3874.36|3874.36|0
1706888400000|2024-02-02 15:40:00|3877.28|3877.28|3882.26|3882.26|3882.26|3882.26|3874.93|3874.93|0
1706888700000|2024-02-02 15:45:00|3883.48|3883.48|3882.51|3882.51|3887.49|3887.49|3882.51|3882.51|0
1706889000000|2024-02-02 15:50:00|3882.35|3882.35|3886.1|3886.1|3886.1|3886.1|3879.63|3879.63|0
1706889300000|2024-02-02 15:55:00|3886.19|3886.19|3886.29|3886.29|3890.05|3890.05|3885.16|3885.16|0
1706889600000|2024-02-02 16:00:00|3886.38|3886.38|3881.55|3881.55|3886.38|3886.38|3879.71|3879.71|0
1706889900000|2024-02-02 16:05:00|3882.77|3882.77|3880.14|3880.14|3882.77|3882.77|3880.14|3880.14|0
1706890200000|2024-02-02 16:10:00|3878.92|3878.92|3883.15|3883.15|3883.15|3883.15|3878.92|3878.92|0
1706890500000|2024-02-02 16:15:00|3881.93|3881.93|3886.54|3886.54|3886.54|3886.54|3881.56|3881.56|0
1706890800000|2024-02-02 16:20:00|3887.76|3887.76|3893.03|3893.03|3895.4|3895.4|3887.76|3887.76|0
1706891100000|2024-02-02 16:25:00|3894.25|3894.25|3893.87|3893.87|3895.91|3895.91|3892.99|3892.99|0
1707120900000|2024-02-05 08:15:00|3922.28|3922.28|3918.23|3918.23|3922.28|3922.28|3917.29|3917.29|0
1707121200000|2024-02-05 08:20:00|3917.95|3917.95|3920.87|3920.87|3920.87|3920.87|3914.29|3914.29|0
1707121500000|2024-02-05 08:25:00|3917.2|3917.2|3914.76|3914.76|3917.2|3917.2|3913.54|3913.54|0
1707121800000|2024-02-05 08:30:00|3911.1|3911.1|3918.43|3918.43|3920.87|3920.87|3911.1|3911.1|0
1707122100000|2024-02-05 08:35:00|3918.52|3918.52|3916.1|3916.1|3919.95|3919.95|3916.1|3916.1|0
1707122400000|2024-02-05 08:40:00|3918.55|3918.55|3919.77|3919.77|3920.99|3920.99|3918.55|3918.55|0
1707122700000|2024-02-05 08:45:00|3920.99|3920.99|3919.77|3919.77|3923.43|3923.43|3919.77|3919.77|0
1707123000000|2024-02-05 08:50:00|3920.99|3920.99|3919.77|3919.77|3920.99|3920.99|3918.55|3918.55|0
1707123300000|2024-02-05 08:55:00|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|0
1707123600000|2024-02-05 09:00:00|3924.66|3924.66|3924.08|3924.08|3924.66|3924.66|3922.54|3922.54|0
1707123900000|2024-02-05 09:05:00|3925.3|3925.3|3921.63|3921.63|3925.3|3925.3|3921.63|3921.63|0
1707124200000|2024-02-05 09:10:00|3922.86|3922.86|3921.29|3921.29|3922.98|3922.98|3918.85|3918.85|0
1707124500000|2024-02-05 09:15:00|3920.82|3920.82|3916.67|3916.67|3920.82|3920.82|3916.67|3916.67|0
1707124800000|2024-02-05 09:20:00|3917.89|3917.89|3919.49|3919.49|3920.71|3920.71|3917.89|3917.89|0
1707125100000|2024-02-05 09:25:00|3917.04|3917.04|3912.53|3912.53|3918.64|3918.64|3912.53|3912.53|0
1707125400000|2024-02-05 09:30:00|3913.75|3913.75|3915.32|3915.32|3915.32|3915.32|3910.09|3910.09|0
1707125700000|2024-02-05 09:35:00|3917.77|3917.77|3917.77|3917.77|3917.77|3917.77|3916.55|3916.55|0
1707126000000|2024-02-05 09:40:00|3916.55|3916.55|3916.74|3916.74|3916.74|3916.74|3915.32|3915.32|0
1707126300000|2024-02-05 09:45:00|3917.96|3917.96|3914.85|3914.85|3917.96|3917.96|3914.85|3914.85|0
1707126600000|2024-02-05 09:50:00|3917.29|3917.29|3918.52|3918.52|3918.52|3918.52|3917.29|3917.29|0
1707126900000|2024-02-05 09:55:00|3919.74|3919.74|3919.9|3919.9|3922.34|3922.34|3919.74|3919.74|0
1707127200000|2024-02-05 10:00:00|3921.12|3921.12|3926.35|3926.35|3926.35|3926.35|3921.12|3921.12|0
1707127500000|2024-02-05 10:05:00|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3927.57|3927.57|0
1707127800000|2024-02-05 10:10:00|3927.57|3927.57|3931.17|3931.17|3931.17|3931.17|3927.57|3927.57|0
1707128100000|2024-02-05 10:15:00|3930.98|3930.98|3931.84|3931.84|3933.06|3933.06|3930.62|3930.62|0
1707128400000|2024-02-05 10:20:00|3933.06|3933.06|3930.62|3930.62|3933.06|3933.06|3930.62|3930.62|0
1707128700000|2024-02-05 10:25:00|3929.4|3929.4|3920.52|3920.52|3929.4|3929.4|3918.08|3918.08|0
1707129000000|2024-02-05 10:30:00|3920.15|3920.15|3916.48|3916.48|3921.37|3921.37|3915.26|3915.26|0
1707129300000|2024-02-05 10:35:00|3918.92|3918.92|3921.53|3921.53|3921.53|3921.53|3918.92|3918.92|0
1707129600000|2024-02-05 10:40:00|3919.08|3919.08|3919.65|3919.65|3919.65|3919.65|3919.08|3919.08|0
1707129900000|2024-02-05 10:45:00|3920.87|3920.87|3918.68|3918.68|3921.03|3921.03|3918.68|3918.68|0
1707130200000|2024-02-05 10:50:00|3919.9|3919.9|3918.49|3918.49|3919.9|3919.9|3917.27|3917.27|0
1707130500000|2024-02-05 10:55:00|3918.33|3918.33|3917.17|3917.17|3918.33|3918.33|3915.95|3915.95|0
1707130800000|2024-02-05 11:00:00|3915.95|3915.95|3915.79|3915.79|3915.95|3915.95|3914.73|3914.73|0
1707131100000|2024-02-05 11:05:00|3915.69|3915.69|3915.85|3915.85|3918.14|3918.14|3915.69|3915.69|0
1707131400000|2024-02-05 11:10:00|3910.97|3910.97|3910.97|3910.97|3912.19|3912.19|3909.74|3909.74|0
1707131700000|2024-02-05 11:15:00|3912.19|3912.19|3914.63|3914.63|3914.63|3914.63|3912.19|3912.19|0
1707132000000|2024-02-05 11:20:00|3914.82|3914.82|3913.6|3913.6|3914.82|3914.82|3913.6|3913.6|0
1707132300000|2024-02-05 11:25:00|3912.38|3912.38|3909.93|3909.93|3912.38|3912.38|3909.93|3909.93|0
1707132600000|2024-02-05 11:30:00|3910.31|3910.31|3900.53|3900.53|3910.31|3910.31|3900.53|3900.53|0
1707132900000|2024-02-05 11:35:00|3899.31|3899.31|3897.15|3897.15|3899.31|3899.31|3894.42|3894.42|0
1707133200000|2024-02-05 11:40:00|3895.93|3895.93|3902.05|3902.05|3902.05|3902.05|3894.72|3894.72|0
1707133500000|2024-02-05 11:45:00|3904.5|3904.5|3903.94|3903.94|3904.5|3904.5|3900.55|3900.55|0
1707133800000|2024-02-05 11:50:00|3905.16|3905.16|3909.01|3909.01|3909.17|3909.17|3905.16|3905.16|0
1707134100000|2024-02-05 11:55:00|3907.79|3907.79|3909.29|3909.29|3909.29|3909.29|3907.79|3907.79|0
1707134700000|2024-02-05 12:05:00|3909.12|3909.12|3909.64|3909.64|3910.12|3910.12|3909.12|3909.12|0
1707135000000|2024-02-05 12:10:00|3909.55|3909.55|3912.76|3912.76|3914.17|3914.17|3909.55|3909.55|0
1707135300000|2024-02-05 12:15:00|3911.54|3911.54|3909.77|3909.77|3911.54|3911.54|3907.55|3907.55|0
1707135600000|2024-02-05 12:20:00|3910.99|3910.99|3911.31|3911.31|3911.31|3911.31|3910.99|3910.99|0
1707135900000|2024-02-05 12:25:00|3910.96|3910.96|3913.58|3913.58|3913.58|3913.58|3909.56|3909.56|0
1707136200000|2024-02-05 12:30:00|3912.08|3912.08|3911.98|3911.98|3912.08|3912.08|3910.58|3910.58|0
1707136500000|2024-02-05 12:35:00|3912.36|3912.36|3912.17|3912.17|3914.62|3914.62|3912.17|3912.17|0
1707136800000|2024-02-05 12:40:00|3912.33|3912.33|3910.95|3910.95|3912.33|3912.33|3910.95|3910.95|0
1707137100000|2024-02-05 12:45:00|3908.51|3908.51|3904.59|3904.59|3908.51|3908.51|3904.43|3904.43|0
1707137400000|2024-02-05 12:50:00|3904.68|3904.68|3902.4|3902.4|3904.68|3904.68|3902.24|3902.24|0
1707137700000|2024-02-05 12:55:00|3902.49|3902.49|3899.76|3899.76|3902.49|3902.49|3899.76|3899.76|0
1707138000000|2024-02-05 13:00:00|3899.67|3899.67|3900.52|3900.52|3900.52|3900.52|3896.85|3896.85|0
1707138300000|2024-02-05 13:05:00|3899.3|3899.3|3895.05|3895.05|3899.3|3899.3|3895.05|3895.05|0
1707138600000|2024-02-05 13:10:00|3894.96|3894.96|3889.6|3889.6|3894.96|3894.96|3889.6|3889.6|0
1707138900000|2024-02-05 13:15:00|3887.16|3887.16|3884.55|3884.55|3887.16|3887.16|3883.33|3883.33|0
1707139200000|2024-02-05 13:20:00|3885.78|3885.78|3883.33|3883.33|3885.78|3885.78|3883.33|3883.33|0
1707139500000|2024-02-05 13:25:00|3883.14|3883.14|3880.7|3880.7|3883.14|3883.14|3880.7|3880.7|0
1707139800000|2024-02-05 13:30:00|3879.48|3879.48|3878.26|3878.26|3879.48|3879.48|3877.03|3877.03|0
1707140100000|2024-02-05 13:35:00|3875.81|3875.81|3875.81|3875.81|3875.81|3875.81|3874.59|3874.59|0
1707140400000|2024-02-05 13:40:00|3874.59|3874.59|3868.38|3868.38|3874.59|3874.59|3868.38|3868.38|0
1707140700000|2024-02-05 13:45:00|3869.61|3869.61|3869.79|3869.79|3872.05|3872.05|3866.13|3866.13|0
1707141000000|2024-02-05 13:50:00|3871.02|3871.02|3863.68|3863.68|3872.24|3872.24|3861.24|3861.24|0
1707141300000|2024-02-05 13:55:00|3861.24|3861.24|3847.8|3847.8|3861.24|3861.24|3847.8|3847.8|0
1707141600000|2024-02-05 14:00:00|3845.35|3845.35|3831.91|3831.91|3845.35|3845.35|3822.14|3822.14|0
1707141900000|2024-02-05 14:05:00|3831.73|3831.73|3823.36|3823.36|3840.47|3840.47|3823.36|3823.36|0
1707142200000|2024-02-05 14:10:00|3822.14|3822.14|3836.36|3836.36|3839.17|3839.17|3822.14|3822.14|0
1707142500000|2024-02-05 14:15:00|3833.92|3833.92|3835.14|3835.14|3838.8|3838.8|3832.69|3832.69|0
1707142800000|2024-02-05 14:20:00|3837.58|3837.58|3841.9|3841.9|3843.22|3843.22|3837.58|3837.58|0
1707143100000|2024-02-05 14:25:00|3841.53|3841.53|3834.47|3834.47|3844.24|3844.24|3834.47|3834.47|0
1707143400000|2024-02-05 14:30:00|3835.69|3835.69|3821.96|3821.96|3836.91|3836.91|3819.43|3819.43|0
1707143700000|2024-02-05 14:35:00|3823.19|3823.19|3811.84|3811.84|3823.27|3823.27|3808.17|3808.17|0
1707144000000|2024-02-05 14:40:00|3813.06|3813.06|3817.67|3817.67|3821.33|3821.33|3813.06|3813.06|0
1707144300000|2024-02-05 14:45:00|3818.89|3818.89|3806.48|3806.48|3818.89|3818.89|3804.79|3804.79|0
1707144600000|2024-02-05 14:50:00|3801.59|3801.59|3815.77|3815.77|3815.77|3815.77|3797.83|3797.83|0
1707144900000|2024-02-05 14:55:00|3817|3817|3820.85|3820.85|3823.29|3823.29|3817|3817|0
1707145200000|2024-02-05 15:00:00|3819.63|3819.63|3797.03|3797.03|3819.63|3819.63|3795.81|3795.81|0
1707145500000|2024-02-05 15:05:00|3794.59|3794.59|3789.74|3789.74|3796.13|3796.13|3789.74|3789.74|0
1707145800000|2024-02-05 15:10:00|3792.18|3792.18|3791.87|3791.87|3794.82|3794.82|3789.74|3789.74|0
1707146100000|2024-02-05 15:15:00|3793.09|3793.09|3786.81|3786.81|3794.31|3794.31|3783.98|3783.98|0
1707146400000|2024-02-05 15:20:00|3786.62|3786.62|3780.34|3780.34|3786.62|3786.62|3776.58|3776.58|0
1707146700000|2024-02-05 15:25:00|3780.52|3780.52|3786.28|3786.28|3786.72|3786.72|3779.48|3779.48|0
1707147000000|2024-02-05 15:30:00|3786.45|3786.45|3789.56|3789.56|3790.41|3790.41|3786.27|3786.27|0
1707147300000|2024-02-05 15:35:00|3788.33|3788.33|3788.9|3788.9|3790.12|3790.12|3785.98|3785.98|0
1707147600000|2024-02-05 15:40:00|3788.8|3788.8|3777.43|3777.43|3788.8|3788.8|3774.89|3774.89|0
1707147900000|2024-02-05 15:45:00|3776.21|3776.21|3776.98|3776.98|3778.65|3778.65|3773.67|3773.67|0
1707148200000|2024-02-05 15:50:00|3775.76|3775.76|3781.11|3781.11|3784.22|3784.22|3775.67|3775.67|0
1707148500000|2024-02-05 15:55:00|3778.66|3778.66|3776.29|3776.29|3781.11|3781.11|3775.07|3775.07|0
1707148800000|2024-02-05 16:00:00|3775.07|3775.07|3777.51|3777.51|3779.96|3779.96|3773.85|3773.85|0
1707149100000|2024-02-05 16:05:00|3776.29|3776.29|3767.03|3767.03|3776.29|3776.29|3767.03|3767.03|0
1707149400000|2024-02-05 16:10:00|3768.25|3768.25|3765.8|3765.8|3768.43|3768.43|3765.8|3765.8|0
1707149700000|2024-02-05 16:15:00|3764.58|3764.58|3765.89|3765.89|3766.17|3766.17|3757|3757|0
1707150000000|2024-02-05 16:20:00|3764.67|3764.67|3778.03|3778.03|3780.48|3780.48|3764.35|3764.35|0
1707150300000|2024-02-05 16:25:00|3779.25|3779.25|3784.77|3784.77|3785.11|3785.11|3779.09|3779.09|0
1707207300000|2024-02-06 08:15:00|3808.9|3808.9|3799.17|3799.17|3811.34|3811.34|3799.17|3799.17|0
1707207600000|2024-02-06 08:20:00|3799.26|3799.26|3805.37|3805.37|3805.37|3805.37|3799.26|3799.26|0
1707207900000|2024-02-06 08:25:00|3810.26|3810.26|3805.37|3805.37|3810.26|3810.26|3802.27|3802.27|0
1707208200000|2024-02-06 08:30:00|3807.81|3807.81|3815.24|3815.24|3815.24|3815.24|3806.59|3806.59|0
1707208500000|2024-02-06 08:35:00|3814.86|3814.86|3812.51|3812.51|3817.59|3817.59|3812.42|3812.42|0
1707208800000|2024-02-06 08:40:00|3812.86|3812.86|3806.5|3806.5|3812.86|3812.86|3800.21|3800.21|0
1707209100000|2024-02-06 08:45:00|3807.72|3807.72|3812.84|3812.84|3814.06|3814.06|3804.29|3804.29|0
1707209400000|2024-02-06 08:50:00|3811.62|3811.62|3814.43|3814.43|3814.43|3814.43|3809.54|3809.54|0
1707209700000|2024-02-06 08:55:00|3813.2|3813.2|3806.91|3806.91|3813.2|3813.2|3806.91|3806.91|0
1707210000000|2024-02-06 09:00:00|3804.46|3804.46|3804.46|3804.46|3811.79|3811.79|3804.46|3804.46|0
1707210300000|2024-02-06 09:05:00|3805.68|3805.68|3812.72|3812.72|3812.72|3812.72|3805.68|3805.68|0
1707210600000|2024-02-06 09:10:00|3811.5|3811.5|3810.74|3810.74|3812.72|3812.72|3809.05|3809.05|0
1707210900000|2024-02-06 09:15:00|3810.9|3810.9|3809.14|3809.14|3810.9|3810.9|3808.01|3808.01|0
1707211200000|2024-02-06 09:20:00|3806.7|3806.7|3809.14|3809.14|3809.14|3809.14|3806.51|3806.51|0
1707211500000|2024-02-06 09:25:00|3809.05|3809.05|3810.27|3810.27|3810.27|3810.27|3805.29|3805.29|0
1707211800000|2024-02-06 09:30:00|3809.05|3809.05|3808|3808|3809.22|3809.22|3806.78|3806.78|0
1707212100000|2024-02-06 09:35:00|3808.1|3808.1|3808.29|3808.29|3808.29|3808.29|3808.1|3808.1|0
1707212400000|2024-02-06 09:40:00|3807.06|3807.06|3806.78|3806.78|3809.41|3809.41|3806.78|3806.78|0
1707212700000|2024-02-06 09:45:00|3806.62|3806.62|3799.14|3799.14|3806.62|3806.62|3799.14|3799.14|0
1707213000000|2024-02-06 09:50:00|3797.92|3797.92|3796.61|3796.61|3797.92|3797.92|3795.39|3795.39|0
1707213300000|2024-02-06 09:55:00|3797.83|3797.83|3799.05|3799.05|3799.05|3799.05|3797.83|3797.83|0
1707213600000|2024-02-06 10:00:00|3798.88|3798.88|3792.49|3792.49|3798.88|3798.88|3792.3|3792.3|0
1707213900000|2024-02-06 10:05:00|3794.93|3794.93|3791.04|3791.04|3794.93|3794.93|3790.94|3790.94|0
1707214200000|2024-02-06 10:10:00|3789.82|3789.82|3783.54|3783.54|3789.82|3789.82|3783.54|3783.54|0
1707214500000|2024-02-06 10:15:00|3783.38|3783.38|3785.58|3785.58|3785.58|3785.58|3783.01|3783.01|0
1707214800000|2024-02-06 10:20:00|3785.68|3785.68|3788.11|3788.11|3789.33|3789.33|3785.68|3785.68|0
1707215100000|2024-02-06 10:25:00|3790.55|3790.55|3795.45|3795.45|3795.45|3795.45|3789.15|3789.15|0
1707215400000|2024-02-06 10:30:00|3794.23|3794.23|3795.82|3795.82|3798.18|3798.18|3793.29|3793.29|0
1707215700000|2024-02-06 10:35:00|3798.27|3798.27|3805.07|3805.07|3805.07|3805.07|3798.27|3798.27|0
1707216000000|2024-02-06 10:40:00|3804.88|3804.88|3802.15|3802.15|3804.88|3804.88|3800.55|3800.55|0
1707216300000|2024-02-06 10:45:00|3802.44|3802.44|3798.86|3798.86|3802.44|3802.44|3798.86|3798.86|0
1707216600000|2024-02-06 10:50:00|3799.24|3799.24|3800.65|3800.65|3800.65|3800.65|3799.24|3799.24|0
1707216900000|2024-02-06 10:55:00|3800.48|3800.48|3800.19|3800.19|3801.41|3801.41|3796.53|3796.53|0
1707217200000|2024-02-06 11:00:00|3800.1|3800.1|3804.7|3804.7|3804.89|3804.89|3800|3800|0
1707217500000|2024-02-06 11:05:00|3804.89|3804.89|3800.85|3800.85|3804.89|3804.89|3800.85|3800.85|0
1707217800000|2024-02-06 11:10:00|3799.62|3799.62|3795.96|3795.96|3800.85|3800.85|3794.74|3794.74|0
1707218100000|2024-02-06 11:15:00|3795.78|3795.78|3801.51|3801.51|3801.51|3801.51|3795.78|3795.78|0
1707218400000|2024-02-06 11:20:00|3801.24|3801.24|3803.98|3803.98|3804.06|3804.06|3800.01|3800.01|0
1707218700000|2024-02-06 11:25:00|3804.16|3804.16|3798.05|3798.05|3804.16|3804.16|3798.05|3798.05|0
1707219000000|2024-02-06 11:30:00|3796.83|3796.83|3796.64|3796.64|3800.5|3800.5|3796.64|3796.64|0
1707219300000|2024-02-06 11:35:00|3795.42|3795.42|3794.01|3794.01|3795.42|3795.42|3792.69|3792.69|0
1707219600000|2024-02-06 11:40:00|3794.36|3794.36|3793.42|3793.42|3794.36|3794.36|3793.13|3793.13|0
1707219900000|2024-02-06 11:45:00|3794.64|3794.64|3792.19|3792.19|3794.64|3794.64|3790.97|3790.97|0
1707220200000|2024-02-06 11:50:00|3793.42|3793.42|3797.39|3797.39|3797.39|3797.39|3793.35|3793.35|0
1707220500000|2024-02-06 11:55:00|3797.23|3797.23|3800.79|3800.79|3800.79|3800.79|3797.23|3797.23|0
1707220800000|2024-02-06 12:00:00|3800.97|3800.97|3799.85|3799.85|3802.2|3802.2|3798.53|3798.53|0
1707221100000|2024-02-06 12:05:00|3798.63|3798.63|3799.85|3799.85|3799.85|3799.85|3798.63|3798.63|0
1707221400000|2024-02-06 12:10:00|3801.07|3801.07|3802.31|3802.31|3802.48|3802.48|3799.85|3799.85|0
1707221700000|2024-02-06 12:15:00|3801.08|3801.08|3803.78|3803.78|3803.78|3803.78|3801.08|3801.08|0
1707222000000|2024-02-06 12:20:00|3802.56|3802.56|3799.55|3799.55|3802.56|3802.56|3799.55|3799.55|0
1707222300000|2024-02-06 12:25:00|3798.33|3798.33|3798.42|3798.42|3798.42|3798.42|3798.33|3798.33|0
1707222600000|2024-02-06 12:30:00|3797.2|3797.2|3797.2|3797.2|3797.2|3797.2|3797.11|3797.11|0
1707222900000|2024-02-06 12:35:00|3797.39|3797.39|3797.58|3797.58|3797.58|3797.58|3797.39|3797.39|0
1707223200000|2024-02-06 12:40:00|3797.67|3797.67|3801.52|3801.52|3801.52|3801.52|3797.67|3797.67|0
1707223500000|2024-02-06 12:45:00|3801.68|3801.68|3803.57|3803.57|3803.57|3803.57|3801.68|3801.68|0
1707223800000|2024-02-06 12:50:00|3803.66|3803.66|3803.66|3803.66|3803.66|3803.66|3802.44|3802.44|0
1707224100000|2024-02-06 12:55:00|3806.1|3806.1|3812.21|3812.21|3812.21|3812.21|3806.1|3806.1|0
1707224400000|2024-02-06 13:00:00|3814.66|3814.66|3812.21|3812.21|3818.32|3818.32|3812.21|3812.21|0
1707224700000|2024-02-06 13:05:00|3812.4|3812.4|3813.81|3813.81|3813.81|3813.81|3811.18|3811.18|0
1707225000000|2024-02-06 13:10:00|3816.26|3816.26|3815.49|3815.49|3817.93|3817.93|3815.49|3815.49|0
1707225300000|2024-02-06 13:15:00|3816.71|3816.71|3819.14|3819.14|3819.14|3819.14|3815.47|3815.47|0
1707225600000|2024-02-06 13:20:00|3817.92|3817.92|3818.01|3818.01|3818.01|3818.01|3816.6|3816.6|0
1707225900000|2024-02-06 13:25:00|3819.23|3819.23|3820.55|3820.55|3821.68|3821.68|3819.23|3819.23|0
1707226200000|2024-02-06 13:30:00|3819.33|3819.33|3818.11|3818.11|3819.33|3819.33|3816.88|3816.88|0
1707226500000|2024-02-06 13:35:00|3815.66|3815.66|3813.03|3813.03|3815.66|3815.66|3813.03|3813.03|0
1707226800000|2024-02-06 13:40:00|3814.25|3814.25|3814.71|3814.71|3816.02|3816.02|3814.25|3814.25|0
1707227100000|2024-02-06 13:45:00|3815.93|3815.93|3818.04|3818.04|3818.04|3818.04|3814.53|3814.53|0
1707227400000|2024-02-06 13:50:00|3818.32|3818.32|3821.8|3821.8|3821.89|3821.89|3818.23|3818.23|0
1707227700000|2024-02-06 13:55:00|3821.89|3821.89|3817.76|3817.76|3823.28|3823.28|3817.76|3817.76|0
1707228000000|2024-02-06 14:00:00|3817.67|3817.67|3827.35|3827.35|3829.79|3829.79|3817.57|3817.57|0
1707228300000|2024-02-06 14:05:00|3828.57|3828.57|3830.07|3830.07|3830.07|3830.07|3828.57|3828.57|0
1707228600000|2024-02-06 14:10:00|3828.85|3828.85|3830.17|3830.17|3831.39|3831.39|3828.85|3828.85|0
1707228900000|2024-02-06 14:15:00|3830.35|3830.35|3832.96|3832.96|3832.96|3832.96|3830.35|3830.35|0
1707229200000|2024-02-06 14:20:00|3833.13|3833.13|3833.76|3833.76|3835.86|3835.86|3833.13|3833.13|0
1707229500000|2024-02-06 14:25:00|3833.85|3833.85|3834.9|3834.9|3836.3|3836.3|3833.85|3833.85|0
1707229800000|2024-02-06 14:30:00|3834.99|3834.99|3833.4|3833.4|3837.44|3837.44|3830.86|3830.86|0
1707230100000|2024-02-06 14:35:00|3832.17|3832.17|3834.42|3834.42|3835.64|3835.64|3831.41|3831.41|0
1707230400000|2024-02-06 14:40:00|3834.32|3834.32|3841.75|3841.75|3841.75|3841.75|3833.1|3833.1|0
1707230700000|2024-02-06 14:45:00|3841.66|3841.66|3839.59|3839.59|3843.07|3843.07|3838.37|3838.37|0
1707231000000|2024-02-06 14:50:00|3840.81|3840.81|3840.25|3840.25|3841.47|3841.47|3836.49|3836.49|0
1707231300000|2024-02-06 14:55:00|3839.03|3839.03|3835.65|3835.65|3839.03|3839.03|3835.65|3835.65|0
1707231600000|2024-02-06 15:00:00|3835.55|3835.55|3837.53|3837.53|3837.53|3837.53|3835.09|3835.09|0
1707231900000|2024-02-06 15:05:00|3837.62|3837.62|3841.61|3841.61|3842.83|3842.83|3837.62|3837.62|0
1707232200000|2024-02-06 15:10:00|3840.39|3840.39|3839.2|3839.2|3841.45|3841.45|3839.01|3839.01|0
1707232500000|2024-02-06 15:15:00|3838.91|3838.91|3841.08|3841.08|3842.31|3842.31|3838.91|3838.91|0
1707232800000|2024-02-06 15:20:00|3840.99|3840.99|3844.05|3844.05|3844.05|3844.05|3839.77|3839.77|0
1707233100000|2024-02-06 15:25:00|3844.34|3844.34|3841.54|3841.54|3845.21|3845.21|3841.54|3841.54|0
1707233400000|2024-02-06 15:30:00|3841.35|3841.35|3844.47|3844.47|3844.47|3844.47|3841.29|3841.29|0
1707233700000|2024-02-06 15:35:00|3845.69|3845.69|3847.11|3847.11|3848.52|3848.52|3845.67|3845.67|0
1707234000000|2024-02-06 15:40:00|3845.89|3845.89|3844.56|3844.56|3846.06|3846.06|3843.34|3843.34|0
1707234300000|2024-02-06 15:45:00|3844.66|3844.66|3852.87|3852.87|3854.56|3854.56|3844.66|3844.66|0
1707234600000|2024-02-06 15:50:00|3851.65|3851.65|3851.45|3851.45|3855.31|3855.31|3851.36|3851.36|0
1707234900000|2024-02-06 15:55:00|3851.54|3851.54|3853.92|3853.92|3854.08|3854.08|3851.54|3851.54|0
1707235200000|2024-02-06 16:00:00|3855.14|3855.14|3850.4|3850.4|3855.4|3855.4|3849.19|3849.19|0
1707235500000|2024-02-06 16:05:00|3851.62|3851.62|3855.59|3855.59|3859.17|3859.17|3851.62|3851.62|0
1707235800000|2024-02-06 16:10:00|3855.49|3855.49|3851.54|3851.54|3855.49|3855.49|3850.42|3850.42|0
1707236100000|2024-02-06 16:15:00|3850.32|3850.32|3849.89|3849.89|3851.64|3851.64|3849.2|3849.2|0
1707236400000|2024-02-06 16:20:00|3851.11|3851.11|3855.15|3855.15|3855.15|3855.15|3851.11|3851.11|0
1707236700000|2024-02-06 16:25:00|3855.31|3855.31|3854.11|3854.11|3855.31|3855.31|3851.73|3851.73|0
1707293700000|2024-02-07 08:15:00|3853.31|3853.31|3836.2|3836.2|3853.69|3853.69|3836.2|3836.2|0
1707294000000|2024-02-07 08:20:00|3834.98|3834.98|3837.98|3837.98|3839.3|3839.3|3834.41|3834.41|0
1707294300000|2024-02-07 08:25:00|3837.82|3837.82|3841.78|3841.78|3844.78|3844.78|3836.22|3836.22|0
1707294600000|2024-02-07 08:30:00|3842.35|3842.35|3847.47|3847.47|3848.71|3848.71|3842.22|3842.22|0
1707294900000|2024-02-07 08:35:00|3849.91|3849.91|3851.94|3851.94|3853.77|3853.77|3849.91|3849.91|0
1707295200000|2024-02-07 08:40:00|3851.78|3851.78|3860.02|3860.02|3863.68|3863.68|3851.78|3851.78|0
1707295500000|2024-02-07 08:45:00|3861.24|3861.24|3853.12|3853.12|3861.24|3861.24|3853.12|3853.12|0
1707295800000|2024-02-07 08:50:00|3853.22|3853.22|3853.54|3853.54|3855.66|3855.66|3853.22|3853.22|0
1707296100000|2024-02-07 08:55:00|3855.98|3855.98|3857.39|3857.39|3858.61|3858.61|3855.98|3855.98|0
1707296400000|2024-02-07 09:00:00|3857.07|3857.07|3855.76|3855.76|3857.07|3857.07|3852.09|3852.09|0
1707296700000|2024-02-07 09:05:00|3855.66|3855.66|3855.29|3855.29|3856.79|3856.79|3853.13|3853.13|0
1707297000000|2024-02-07 09:10:00|3854.06|3854.06|3855.1|3855.1|3855.1|3855.1|3852.66|3852.66|0
1707297300000|2024-02-07 09:15:00|3854.78|3854.78|3852.73|3852.73|3854.78|3854.78|3852.73|3852.73|0
1707297600000|2024-02-07 09:20:00|3853.95|3853.95|3849.49|3849.49|3853.95|3853.95|3849.49|3849.49|0
1707297900000|2024-02-07 09:25:00|3849.97|3849.97|3842.59|3842.59|3849.97|3849.97|3841.37|3841.37|0
1707298200000|2024-02-07 09:30:00|3842.5|3842.5|3840.25|3840.25|3843.72|3843.72|3840.25|3840.25|0
1707298500000|2024-02-07 09:35:00|3841.47|3841.47|3845.7|3845.7|3845.7|3845.7|3839.02|3839.02|0
1707298800000|2024-02-07 09:40:00|3846.92|3846.92|3854.51|3854.51|3855.82|3855.82|3846.92|3846.92|0
1707299100000|2024-02-07 09:45:00|3853.28|3853.28|3853.38|3853.38|3858.55|3858.55|3853.28|3853.28|0
1707299400000|2024-02-07 09:50:00|3853.55|3853.55|3854.35|3854.35|3854.44|3854.44|3852|3852|0
1707299700000|2024-02-07 09:55:00|3853.12|3853.12|3854.71|3854.71|3854.71|3854.71|3853.03|3853.03|0
1707300000000|2024-02-07 10:00:00|3855.06|3855.06|3853.69|3853.69|3855.06|3855.06|3852.47|3852.47|0
1707300300000|2024-02-07 10:05:00|3853.59|3853.59|3855.85|3855.85|3857.35|3857.35|3853.59|3853.59|0
1707300600000|2024-02-07 10:10:00|3855.95|3855.95|3855.95|3855.95|3855.95|3855.95|3855.95|3855.95|0
1707300900000|2024-02-07 10:15:00|3854.72|3854.72|3853.12|3853.12|3854.72|3854.72|3851.15|3851.15|0
1707301200000|2024-02-07 10:20:00|3853.03|3853.03|3854.25|3854.25|3854.25|3854.25|3853.03|3853.03|0
1707301500000|2024-02-07 10:25:00|3855.47|3855.47|3855.47|3855.47|3855.47|3855.47|3855.47|3855.47|0
1707301800000|2024-02-07 10:30:00|3855.29|3855.29|3849.69|3849.69|3855.29|3855.29|3849.69|3849.69|0
1707302100000|2024-02-07 10:35:00|3848.47|3848.47|3845.7|3845.7|3848.47|3848.47|3845.7|3845.7|0
1707302400000|2024-02-07 10:40:00|3845.61|3845.61|3844.12|3844.12|3845.7|3845.7|3844.12|3844.12|0
1707302700000|2024-02-07 10:45:00|3845.34|3845.34|3841.88|3841.88|3845.34|3845.34|3841.8|3841.8|0
1707303000000|2024-02-07 10:50:00|3841.72|3841.72|3839.37|3839.37|3841.72|3841.72|3839.27|3839.27|0
1707303300000|2024-02-07 10:55:00|3839.19|3839.19|3840.57|3840.57|3841.8|3841.8|3839.19|3839.19|0
1707303600000|2024-02-07 11:00:00|3840.76|3840.76|3839.8|3839.8|3842.24|3842.24|3838.32|3838.32|0
1707303900000|2024-02-07 11:05:00|3843.46|3843.46|3844.78|3844.78|3844.78|3844.78|3843.46|3843.46|0
1707304200000|2024-02-07 11:10:00|3846|3846|3846.09|3846.09|3846.09|3846.09|3846|3846|0
1707304500000|2024-02-07 11:15:00|3848.54|3848.54|3847.47|3847.47|3849.92|3849.92|3847.47|3847.47|0
1707304800000|2024-02-07 11:20:00|3846.25|3846.25|3848.51|3848.51|3848.7|3848.7|3846.25|3846.25|0
1707305100000|2024-02-07 11:25:00|3846.06|3846.06|3848.68|3848.68|3848.68|3848.68|3846.06|3846.06|0
1707305400000|2024-02-07 11:30:00|3848.36|3848.36|3851.13|3851.13|3851.13|3851.13|3848.36|3848.36|0
1707305700000|2024-02-07 11:35:00|3852.35|3852.35|3851.79|3851.79|3852.73|3852.73|3851.5|3851.5|0
1707306000000|2024-02-07 11:40:00|3850.57|3850.57|3844.75|3844.75|3850.57|3850.57|3844.75|3844.75|0
1707306300000|2024-02-07 11:45:00|3844.93|3844.93|3843.71|3843.71|3844.93|3844.93|3843.71|3843.71|0
1707306600000|2024-02-07 11:50:00|3842.49|3842.49|3841.27|3841.27|3842.49|3842.49|3841.27|3841.27|0
1707306900000|2024-02-07 11:55:00|3840.99|3840.99|3843.75|3843.75|3843.75|3843.75|3840.99|3840.99|0
1707307200000|2024-02-07 12:00:00|3843.59|3843.59|3839.37|3839.37|3843.59|3843.59|3839.37|3839.37|0
1707307500000|2024-02-07 12:05:00|3839.18|3839.18|3845.19|3845.19|3845.19|3845.19|3838.99|3838.99|0
1707307800000|2024-02-07 12:10:00|3843.97|3843.97|3840.31|3840.31|3843.97|3843.97|3839.08|3839.08|0
1707308100000|2024-02-07 12:15:00|3840.66|3840.66|3840.48|3840.48|3840.66|3840.66|3839.26|3839.26|0
1707308400000|2024-02-07 12:20:00|3840.39|3840.39|3840.04|3840.04|3841.45|3841.45|3840.04|3840.04|0
1707308700000|2024-02-07 12:25:00|3839.75|3839.75|3844.74|3844.74|3844.74|3844.74|3839.75|3839.75|0
1707309000000|2024-02-07 12:30:00|3845.02|3845.02|3847.84|3847.84|3847.84|3847.84|3845.02|3845.02|0
1707309300000|2024-02-07 12:35:00|3848.03|3848.03|3851.6|3851.6|3852.82|3852.82|3847.94|3847.94|0
1707309600000|2024-02-07 12:40:00|3852.82|3852.82|3851.98|3851.98|3852.82|3852.82|3851.6|3851.6|0
1707309900000|2024-02-07 12:45:00|3853.2|3853.2|3854.6|3854.6|3854.6|3854.6|3853.2|3853.2|0
1707310200000|2024-02-07 12:50:00|3854.69|3854.69|3856.73|3856.73|3856.73|3856.73|3854.69|3854.69|0
1707310500000|2024-02-07 12:55:00|3857.96|3857.96|3853.07|3853.07|3857.96|3857.96|3853.07|3853.07|0
1707310800000|2024-02-07 13:00:00|3851.85|3851.85|3855.79|3855.79|3855.79|3855.79|3851.85|3851.85|0
1707311100000|2024-02-07 13:05:00|3856.14|3856.14|3854.73|3854.73|3856.14|3856.14|3853.51|3853.51|0
1707311400000|2024-02-07 13:10:00|3855.96|3855.96|3855.67|3855.67|3855.96|3855.96|3855.67|3855.67|0
1707311700000|2024-02-07 13:15:00|3855.48|3855.48|3854.66|3854.66|3855.48|3855.48|3854.26|3854.26|0
1707312000000|2024-02-07 13:20:00|3854.48|3854.48|3852.03|3852.03|3855.7|3855.7|3852.03|3852.03|0
1707312300000|2024-02-07 13:25:00|3850.81|3850.81|3850.91|3850.91|3851|3851|3850.81|3850.81|0
1707312600000|2024-02-07 13:30:00|3849.68|3849.68|3852.11|3852.11|3852.11|3852.11|3848.45|3848.45|0
1707312900000|2024-02-07 13:35:00|3850.89|3850.89|3851.24|3851.24|3852.11|3852.11|3850.89|3850.89|0
1707313200000|2024-02-07 13:40:00|3852.46|3852.46|3850.02|3850.02|3852.46|3852.46|3850.02|3850.02|0
1707313500000|2024-02-07 13:45:00|3851.24|3851.24|3850.92|3850.92|3853.69|3853.69|3850.92|3850.92|0
1707313800000|2024-02-07 13:50:00|3851.21|3851.21|3850.41|3850.41|3852.86|3852.86|3850.41|3850.41|0
1707314100000|2024-02-07 13:55:00|3850.57|3850.57|3853.46|3853.46|3853.46|3853.46|3850.39|3850.39|0
1707314400000|2024-02-07 14:00:00|3852.24|3852.24|3852.15|3852.15|3852.24|3852.24|3850.83|3850.83|0
1707314700000|2024-02-07 14:05:00|3851.96|3851.96|3849.88|3849.88|3852.13|3852.13|3849.69|3849.69|0
1707315000000|2024-02-07 14:10:00|3849.78|3849.78|3848.21|3848.21|3851.88|3851.88|3848.21|3848.21|0
1707315300000|2024-02-07 14:15:00|3847.89|3847.89|3843.64|3843.64|3848.05|3848.05|3843.64|3843.64|0
1707315600000|2024-02-07 14:20:00|3843.74|3843.74|3845.35|3845.35|3845.35|3845.35|3842.9|3842.9|0
1707315900000|2024-02-07 14:25:00|3845.54|3845.54|3851.83|3851.83|3851.83|3851.83|3845.54|3845.54|0
1707316200000|2024-02-07 14:30:00|3851.93|3851.93|3851.07|3851.07|3853.15|3853.15|3848.44|3848.44|0
1707316500000|2024-02-07 14:35:00|3850.98|3850.98|3856.42|3856.42|3856.42|3856.42|3850.98|3850.98|0
1707316800000|2024-02-07 14:40:00|3856.52|3856.52|3853.87|3853.87|3856.69|3856.69|3851.43|3851.43|0
1707317100000|2024-02-07 14:45:00|3853.78|3853.78|3854.83|3854.83|3855|3855|3852.38|3852.38|0
1707317400000|2024-02-07 14:50:00|3855.11|3855.11|3847.49|3847.49|3855.11|3855.11|3847.49|3847.49|0
1707317700000|2024-02-07 14:55:00|3845.05|3845.05|3837.81|3837.81|3846.27|3846.27|3837.72|3837.72|0
1707318000000|2024-02-07 15:00:00|3836.59|3836.59|3833.4|3833.4|3836.75|3836.75|3832.43|3832.43|0
1707318300000|2024-02-07 15:05:00|3833.5|3833.5|3838.39|3838.39|3838.39|3838.39|3830.87|3830.87|0
1707318600000|2024-02-07 15:10:00|3839.61|3839.61|3847.32|3847.32|3849.76|3849.76|3839.61|3839.61|0
1707318900000|2024-02-07 15:15:00|3847.48|3847.48|3851.53|3851.53|3852.84|3852.84|3846.25|3846.25|0
1707319200000|2024-02-07 15:20:00|3851.34|3851.34|3849.66|3849.66|3852.56|3852.56|3849.66|3849.66|0
1707319500000|2024-02-07 15:25:00|3849.83|3849.83|3853.59|3853.59|3853.69|3853.69|3849.83|3849.83|0
1707319800000|2024-02-07 15:30:00|3852.37|3852.37|3856.22|3856.22|3856.22|3856.22|3849.93|3849.93|0
1707320100000|2024-02-07 15:35:00|3855|3855|3852.19|3852.19|3855|3855|3850.87|3850.87|0
1707320400000|2024-02-07 15:40:00|3850.97|3850.97|3853.62|3853.62|3853.62|3853.62|3849.55|3849.55|0
1707320700000|2024-02-07 15:45:00|3852.4|3852.4|3854.56|3854.56|3854.75|3854.75|3851.08|3851.08|0
1707321000000|2024-02-07 15:50:00|3854.66|3854.66|3852.76|3852.76|3855.21|3855.21|3851.35|3851.35|0
1707321300000|2024-02-07 15:55:00|3852.58|3852.58|3851.07|3851.07|3852.58|3852.58|3849.85|3849.85|0
1707321600000|2024-02-07 16:00:00|3849.85|3849.85|3848.26|3848.26|3849.95|3849.95|3846.56|3846.56|0
1707321900000|2024-02-07 16:05:00|3847.04|3847.04|3850.71|3850.71|3850.71|3850.71|3847.04|3847.04|0
1707322200000|2024-02-07 16:10:00|3849.49|3849.49|3849.2|3849.2|3849.49|3849.49|3846.48|3846.48|0
1707322500000|2024-02-07 16:15:00|3849.3|3849.3|3849.95|3849.95|3850.61|3850.61|3848.17|3848.17|0
1707322800000|2024-02-07 16:20:00|3849.77|3849.77|3847.03|3847.03|3849.77|3849.77|3845.62|3845.62|0
1707323100000|2024-02-07 16:25:00|3847.12|3847.12|3846.18|3846.18|3847.5|3847.5|3844.96|3844.96|0
1707380100000|2024-02-08 08:15:00|3819.93|3819.93|3819.17|3819.17|3822.18|3822.18|3817.01|3817.01|0
1707380400000|2024-02-08 08:20:00|3817.95|3817.95|3818.05|3818.05|3818.14|3818.14|3814.38|3814.38|0
1707380700000|2024-02-08 08:25:00|3815.6|3815.6|3815.42|3815.42|3819.45|3819.45|3815.42|3815.42|0
1707381000000|2024-02-08 08:30:00|3812.97|3812.97|3820.87|3820.87|3820.87|3820.87|3812.97|3812.97|0
1707381300000|2024-02-08 08:35:00|3820.78|3820.78|3816.27|3816.27|3820.78|3820.78|3815.98|3815.98|0
1707381600000|2024-02-08 08:40:00|3818.71|3818.71|3829.86|3829.86|3829.95|3829.95|3818.71|3818.71|0
1707381900000|2024-02-08 08:45:00|3832.3|3832.3|3834.66|3834.66|3834.66|3834.66|3829.39|3829.39|0
1707382200000|2024-02-08 08:50:00|3833.43|3833.43|3840.77|3840.77|3840.77|3840.77|3833.24|3833.24|0
1707382500000|2024-02-08 08:55:00|3841.99|3841.99|3849.41|3849.41|3849.41|3849.41|3841.99|3841.99|0
1707382800000|2024-02-08 09:00:00|3849.22|3849.22|3846.73|3846.73|3850.4|3850.4|3846.73|3846.73|0
1707383100000|2024-02-08 09:05:00|3846.45|3846.45|3843.66|3843.66|3846.45|3846.45|3843.66|3843.66|0
1707383400000|2024-02-08 09:10:00|3841.21|3841.21|3846.95|3846.95|3848.17|3848.17|3838.77|3838.77|0
1707383700000|2024-02-08 09:15:00|3847.04|3847.04|3851.83|3851.83|3851.83|3851.83|3847.04|3847.04|0
1707384000000|2024-02-08 09:20:00|3852.21|3852.21|3850.08|3850.08|3853.43|3853.43|3849.76|3849.76|0
1707384300000|2024-02-08 09:25:00|3848.86|3848.86|3849.26|3849.26|3849.26|3849.26|3846.81|3846.81|0
1707384600000|2024-02-08 09:30:00|3852.92|3852.92|3852.92|3852.92|3855.37|3855.37|3852.92|3852.92|0
1707384900000|2024-02-08 09:35:00|3854.14|3854.14|3854.71|3854.71|3854.71|3854.71|3854.14|3854.14|0
1707385200000|2024-02-08 09:40:00|3854.52|3854.52|3854.64|3854.64|3855.96|3855.96|3853.14|3853.14|0
1707385500000|2024-02-08 09:45:00|3854.8|3854.8|3858.47|3858.47|3858.47|3858.47|3854.8|3854.8|0
1707385800000|2024-02-08 09:50:00|3859.69|3859.69|3854.52|3854.52|3860.91|3860.91|3853.3|3853.3|0
1707386100000|2024-02-08 09:55:00|3855.74|3855.74|3856.87|3856.87|3856.97|3856.97|3853.3|3853.3|0
1707386400000|2024-02-08 10:00:00|3856.59|3856.59|3853.38|3853.38|3856.59|3856.59|3853.38|3853.38|0
1707386700000|2024-02-08 10:05:00|3852.16|3852.16|3853.57|3853.57|3853.67|3853.67|3852.16|3852.16|0
1707387000000|2024-02-08 10:10:00|3854.79|3854.79|3857.42|3857.42|3858.55|3858.55|3854.79|3854.79|0
1707387300000|2024-02-08 10:15:00|3857.05|3857.05|3853.1|3853.1|3858.17|3858.17|3853.1|3853.1|0
1707387600000|2024-02-08 10:20:00|3853.19|3853.19|3853.19|3853.19|3853.19|3853.19|3853.19|3853.19|0
1707387900000|2024-02-08 10:25:00|3855.63|3855.63|3856.76|3856.76|3857.99|3857.99|3855.17|3855.17|0
1707388200000|2024-02-08 10:30:00|3856.67|3856.67|3857.51|3857.51|3857.8|3857.8|3854.22|3854.22|0
1707388500000|2024-02-08 10:35:00|3856.29|3856.29|3877.38|3877.38|3878.6|3878.6|3856.29|3856.29|0
1707388800000|2024-02-08 10:40:00|3878.6|3878.6|3871.47|3871.47|3879.82|3879.82|3871.47|3871.47|0
1707389100000|2024-02-08 10:45:00|3871.38|3871.38|3871.19|3871.19|3871.47|3871.47|3867.52|3867.52|0
1707389400000|2024-02-08 10:50:00|3867.52|3867.52|3865.66|3865.66|3868.74|3868.74|3865.66|3865.66|0
1707389700000|2024-02-08 10:55:00|3866.88|3866.88|3869.23|3869.23|3869.23|3869.23|3866.79|3866.79|0
1707390000000|2024-02-08 11:00:00|3869.32|3869.32|3868.42|3868.42|3869.64|3869.64|3868.42|3868.42|0
1707390300000|2024-02-08 11:05:00|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|3864.76|3864.76|0
1707390600000|2024-02-08 11:10:00|3867.11|3867.11|3866.45|3866.45|3867.67|3867.67|3866.45|3866.45|0
1707390900000|2024-02-08 11:15:00|3866.26|3866.26|3863.72|3863.72|3866.26|3866.26|3862.5|3862.5|0
1707391200000|2024-02-08 11:20:00|3864.94|3864.94|3867.07|3867.07|3867.39|3867.39|3864.85|3864.85|0
1707391500000|2024-02-08 11:25:00|3865.85|3865.85|3866.04|3866.04|3866.04|3866.04|3863.4|3863.4|0
1707391800000|2024-02-08 11:30:00|3865.88|3865.88|3866.75|3866.75|3868.32|3868.32|3865.88|3865.88|0
1707392100000|2024-02-08 11:35:00|3869.19|3869.19|3869.19|3869.19|3869.19|3869.19|3869.19|3869.19|0
1707392400000|2024-02-08 11:40:00|3869.35|3869.35|3870.22|3870.22|3870.22|3870.22|3866.75|3866.75|0
1707392700000|2024-02-08 11:45:00|3871.45|3871.45|3871.45|3871.45|3871.45|3871.45|3871.45|3871.45|0
1707393000000|2024-02-08 11:50:00|3871.54|3871.54|3869.38|3869.38|3871.54|3871.54|3869.1|3869.1|0
1707393300000|2024-02-08 11:55:00|3869.29|3869.29|3868.25|3868.25|3869.29|3869.29|3868.06|3868.06|0
1707393600000|2024-02-08 12:00:00|3869.47|3869.47|3869.38|3869.38|3869.47|3869.47|3869.38|3869.38|0
1707393900000|2024-02-08 12:05:00|3869.29|3869.29|3868.84|3868.84|3869.29|3869.29|3868.84|3868.84|0
1707394200000|2024-02-08 12:10:00|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|0
1707394500000|2024-02-08 12:15:00|3867.71|3867.71|3867.43|3867.43|3870.16|3870.16|3867.43|3867.43|0
1707394800000|2024-02-08 12:20:00|3867.96|3867.96|3866.54|3866.54|3867.96|3867.96|3866.54|3866.54|0
1707395100000|2024-02-08 12:25:00|3867.77|3867.77|3871.62|3871.62|3871.62|3871.62|3867.77|3867.77|0
1707395400000|2024-02-08 12:30:00|3870.4|3870.4|3869.37|3869.37|3870.4|3870.4|3868.8|3868.8|0
1707395700000|2024-02-08 12:35:00|3869.46|3869.46|3869.62|3869.62|3869.62|3869.62|3869.46|3869.46|0
1707396000000|2024-02-08 12:40:00|3869.81|3869.81|3870.53|3870.53|3870.85|3870.85|3869.63|3869.63|0
1707396300000|2024-02-08 12:45:00|3869.31|3869.31|3873.86|3873.86|3875.08|3875.08|3869.31|3869.31|0
1707396600000|2024-02-08 12:50:00|3872.64|3872.64|3868.88|3868.88|3872.64|3872.64|3868.88|3868.88|0
1707396900000|2024-02-08 12:55:00|3867.66|3867.66|3868.4|3868.4|3868.4|3868.4|3865.58|3865.58|0
1707397200000|2024-02-08 13:00:00|3869.63|3869.63|3868.31|3868.31|3869.63|3869.63|3868.31|3868.31|0
1707397500000|2024-02-08 13:05:00|3870.75|3870.75|3874.7|3874.7|3874.7|3874.7|3870.75|3870.75|0
1707397800000|2024-02-08 13:10:00|3874.8|3874.8|3877.24|3877.24|3877.24|3877.24|3874.8|3874.8|0
1707398100000|2024-02-08 13:15:00|3876.02|3876.02|3878.28|3878.28|3880.91|3880.91|3876.02|3876.02|0
1707398400000|2024-02-08 13:20:00|3877.05|3877.05|3870.67|3870.67|3877.05|3877.05|3870.67|3870.67|0
1707398700000|2024-02-08 13:25:00|3871.9|3871.9|3873.91|3873.91|3873.91|3873.91|3871.9|3871.9|0
1707399000000|2024-02-08 13:30:00|3872.69|3872.69|3868.46|3868.46|3872.69|3872.69|3868.46|3868.46|0
1707399300000|2024-02-08 13:35:00|3868.65|3868.65|3869.65|3869.65|3869.97|3869.97|3867.53|3867.53|0
1707399600000|2024-02-08 13:40:00|3872.09|3872.09|3876.89|3876.89|3876.89|3876.89|3872|3872|0
1707399900000|2024-02-08 13:45:00|3878.2|3878.2|3873.13|3873.13|3878.2|3878.2|3873.13|3873.13|0
1707400200000|2024-02-08 13:50:00|3874.35|3874.35|3874.35|3874.35|3874.35|3874.35|3874.35|3874.35|0
1707400500000|2024-02-08 13:55:00|3875.57|3875.57|3875.57|3875.57|3875.57|3875.57|3875.57|3875.57|0
1707400800000|2024-02-08 14:00:00|3878.02|3878.02|3874.53|3874.53|3878.02|3878.02|3874.53|3874.53|0
1707401100000|2024-02-08 14:05:00|3874.72|3874.72|3877.44|3877.44|3877.44|3877.44|3874.72|3874.72|0
1707401400000|2024-02-08 14:10:00|3877.35|3877.35|3878.57|3878.57|3878.57|3878.57|3877.35|3877.35|0
1707401700000|2024-02-08 14:15:00|3878.76|3878.76|3878.85|3878.85|3880.17|3880.17|3878.76|3878.76|0
1707402000000|2024-02-08 14:20:00|3878.69|3878.69|3883.3|3883.3|3883.3|3883.3|3878.32|3878.32|0
1707402300000|2024-02-08 14:25:00|3882.08|3882.08|3878.23|3878.23|3882.18|3882.18|3878.13|3878.13|0
1707402600000|2024-02-08 14:30:00|3878.6|3878.6|3875.64|3875.64|3878.6|3878.6|3875.64|3875.64|0
1707402900000|2024-02-08 14:35:00|3870.75|3870.75|3872.59|3872.59|3874.25|3874.25|3870.59|3870.59|0
1707403200000|2024-02-08 14:40:00|3871.37|3871.37|3871.39|3871.39|3871.65|3871.65|3869.04|3869.04|0
1707403500000|2024-02-08 14:45:00|3873.84|3873.84|3872.43|3872.43|3878.91|3878.91|3871.02|3871.02|0
1707403800000|2024-02-08 14:50:00|3872.52|3872.52|3877.23|3877.23|3878.45|3878.45|3871.12|3871.12|0
1707404100000|2024-02-08 14:55:00|3880.89|3880.89|3879.39|3879.39|3881.08|3881.08|3879.39|3879.39|0
1707404400000|2024-02-08 15:00:00|3878.82|3878.82|3879.19|3879.19|3879.95|3879.95|3878.73|3878.73|0
1707404700000|2024-02-08 15:05:00|3879.1|3879.1|3873.95|3873.95|3879.1|3879.1|3873.95|3873.95|0
1707405000000|2024-02-08 15:10:00|3873.77|3873.77|3871.42|3871.42|3873.77|3873.77|3871.01|3871.01|0
1707405300000|2024-02-08 15:15:00|3872.64|3872.64|3873.49|3873.49|3873.58|3873.58|3871.42|3871.42|0
1707405600000|2024-02-08 15:20:00|3874.71|3874.71|3871.61|3871.61|3874.71|3874.71|3871.61|3871.61|0
1707405900000|2024-02-08 15:25:00|3871.43|3871.43|3872.62|3872.62|3872.71|3872.71|3869.83|3869.83|0
1707406200000|2024-02-08 15:30:00|3873.84|3873.84|3872.01|3872.01|3873.93|3873.93|3869.57|3869.57|0
1707406500000|2024-02-08 15:35:00|3870.79|3870.79|3868.64|3868.64|3870.79|3870.79|3868.64|3868.64|0
1707406800000|2024-02-08 15:40:00|3868.35|3868.35|3866.97|3866.97|3869.48|3869.48|3866.09|3866.09|0
1707407100000|2024-02-08 15:45:00|3866.81|3866.81|3860.22|3860.22|3868.03|3868.03|3860.22|3860.22|0
1707407400000|2024-02-08 15:50:00|3859|3859|3856.27|3856.27|3860.22|3860.22|3855.05|3855.05|0
1707407700000|2024-02-08 15:55:00|3856.46|3856.46|3857.94|3857.94|3857.94|3857.94|3854.96|3854.96|0
1707408000000|2024-02-08 16:00:00|3856.72|3856.72|3851.57|3851.57|3856.72|3856.72|3851.57|3851.57|0
1707408300000|2024-02-08 16:05:00|3847.91|3847.91|3853.74|3853.74|3853.74|3853.74|3847.91|3847.91|0
1707408600000|2024-02-08 16:10:00|3854.21|3854.21|3851|3851|3854.4|3854.4|3851|3851|0
1707408900000|2024-02-08 16:15:00|3850.81|3850.81|3851.07|3851.07|3852.29|3852.29|3850.63|3850.63|0
1707409200000|2024-02-08 16:20:00|3849.84|3849.84|3845.9|3845.9|3849.84|3849.84|3844.67|3844.67|0
1707409500000|2024-02-08 16:25:00|3846.07|3846.07|3840.89|3840.89|3846.25|3846.25|3840.89|3840.89|0
1707466500000|2024-02-09 08:15:00|3859.88|3859.88|3868.8|3868.8|3868.8|3868.8|3859.88|3859.88|0
1707466800000|2024-02-09 08:20:00|3866.35|3866.35|3867.76|3867.76|3868.04|3868.04|3865.5|3865.5|0
1707467100000|2024-02-09 08:25:00|3871.42|3871.42|3872.37|3872.37|3873.4|3873.4|3871.42|3871.42|0
1707467400000|2024-02-09 08:30:00|3872.46|3872.46|3873.68|3873.68|3873.68|3873.68|3871.24|3871.24|0
1707467700000|2024-02-09 08:35:00|3874.32|3874.32|3870.41|3870.41|3874.48|3874.48|3868.88|3868.88|0
1707468000000|2024-02-09 08:40:00|3869.19|3869.19|3861.62|3861.62|3869.19|3869.19|3861.52|3861.52|0
1707468300000|2024-02-09 08:45:00|3861.8|3861.8|3858.13|3858.13|3861.98|3861.98|3858.13|3858.13|0
1707468600000|2024-02-09 08:50:00|3855.68|3855.68|3860.38|3860.38|3860.57|3860.57|3855.68|3855.68|0
1707468900000|2024-02-09 08:55:00|3860.66|3860.66|3866.77|3866.77|3866.77|3866.77|3860.66|3860.66|0
1707469200000|2024-02-09 09:00:00|3867.99|3867.99|3868.74|3868.74|3868.74|3868.74|3867.33|3867.33|0
1707469500000|2024-02-09 09:05:00|3868.83|3868.83|3863.19|3863.19|3869.3|3869.3|3863.19|3863.19|0
1707469800000|2024-02-09 09:10:00|3861.97|3861.97|3860.21|3860.21|3861.97|3861.97|3858.98|3858.98|0
1707470100000|2024-02-09 09:15:00|3858.98|3858.98|3853.72|3853.72|3858.98|3858.98|3853.72|3853.72|0
1707470400000|2024-02-09 09:20:00|3853.34|3853.34|3852.21|3852.21|3853.34|3853.34|3848.45|3848.45|0
1707470700000|2024-02-09 09:25:00|3854.66|3854.66|3854.66|3854.66|3854.66|3854.66|3854.66|3854.66|0
1707471000000|2024-02-09 09:30:00|3853.44|3853.44|3854.1|3854.1|3856.54|3856.54|3853.44|3853.44|0
1707471300000|2024-02-09 09:35:00|3852.87|3852.87|3854.19|3854.19|3854.19|3854.19|3852.87|3852.87|0
1707471600000|2024-02-09 09:40:00|3854.35|3854.35|3852.66|3852.66|3858.02|3858.02|3852.47|3852.47|0
1707471900000|2024-02-09 09:45:00|3852.5|3852.5|3855.13|3855.13|3855.13|3855.13|3852.5|3852.5|0
1707472200000|2024-02-09 09:50:00|3854.78|3854.78|3855.44|3855.44|3855.44|3855.44|3854.78|3854.78|0
1707472800000|2024-02-09 10:00:00|3856.66|3856.66|3851.77|3851.77|3856.66|3856.66|3851.77|3851.77|0
1707473100000|2024-02-09 10:05:00|3852.05|3852.05|3853.27|3853.27|3853.27|3853.27|3852.05|3852.05|0
1707473700000|2024-02-09 10:15:00|3854.49|3854.49|3854.12|3854.12|3854.49|3854.49|3854.03|3854.03|0
1707474000000|2024-02-09 10:20:00|3854.22|3854.22|3853.74|3853.74|3854.22|3854.22|3853.74|3853.74|0
1707474300000|2024-02-09 10:25:00|3854.96|3854.96|3851.79|3851.79|3854.96|3854.96|3851.79|3851.79|0
1707474600000|2024-02-09 10:30:00|3850.57|3850.57|3851.7|3851.7|3851.7|3851.7|3850.48|3850.48|0
1707474900000|2024-02-09 10:35:00|3852.92|3852.92|3852.92|3852.92|3852.92|3852.92|3852.92|3852.92|0
1707475200000|2024-02-09 10:40:00|3853.2|3853.2|3855.46|3855.46|3855.46|3855.46|3853.02|3853.02|0
1707475500000|2024-02-09 10:45:00|3855.29|3855.29|3852.84|3852.84|3855.29|3855.29|3852.84|3852.84|0
1707475800000|2024-02-09 10:50:00|3853.13|3853.13|3850.3|3850.3|3853.13|3853.13|3849.08|3849.08|0
1707476100000|2024-02-09 10:55:00|3849.08|3849.08|3847.39|3847.39|3849.08|3849.08|3847.39|3847.39|0
1707476400000|2024-02-09 11:00:00|3846.17|3846.17|3848.62|3848.62|3850.02|3850.02|3846.17|3846.17|0
1707476700000|2024-02-09 11:05:00|3848.44|3848.44|3848.34|3848.34|3848.44|3848.44|3848.15|3848.15|0
1707477000000|2024-02-09 11:10:00|3849.56|3849.56|3843.17|3843.17|3849.56|3849.56|3841.76|3841.76|0
1707477300000|2024-02-09 11:15:00|3841.95|3841.95|3842.7|3842.7|3842.7|3842.7|3841.95|3841.95|0
1707477600000|2024-02-09 11:20:00|3843.92|3843.92|3843.64|3843.64|3845.14|3845.14|3843.64|3843.64|0
1707477900000|2024-02-09 11:25:00|3842.42|3842.42|3844.86|3844.86|3844.86|3844.86|3842.42|3842.42|0
1707478200000|2024-02-09 11:30:00|3843.64|3843.64|3843.64|3843.64|3843.64|3843.64|3843.64|3843.64|0
1707478500000|2024-02-09 11:35:00|3844.86|3844.86|3844.58|3844.58|3844.95|3844.95|3844.58|3844.58|0
1707478800000|2024-02-09 11:40:00|3842.13|3842.13|3842.13|3842.13|3842.13|3842.13|3842.13|3842.13|0
1707479100000|2024-02-09 11:45:00|3842.32|3842.32|3839.22|3839.22|3842.32|3842.32|3839.22|3839.22|0
1707479400000|2024-02-09 11:50:00|3837.99|3837.99|3828.12|3828.12|3837.99|3837.99|3828.03|3828.03|0
1707479700000|2024-02-09 11:55:00|3826.9|3826.9|3824.46|3824.46|3826.9|3826.9|3824.46|3824.46|0
1707480000000|2024-02-09 12:00:00|3823.24|3823.24|3828.4|3828.4|3828.4|3828.4|3823.24|3823.24|0
1707480300000|2024-02-09 12:05:00|3829.63|3829.63|3830.85|3830.85|3830.85|3830.85|3829.63|3829.63|0
1707480600000|2024-02-09 12:10:00|3829.62|3829.62|3828.5|3828.5|3829.62|3829.62|3827.18|3827.18|0
1707480900000|2024-02-09 12:15:00|3828.4|3828.4|3827.18|3827.18|3829.62|3829.62|3827.18|3827.18|0
1707481200000|2024-02-09 12:20:00|3825.96|3825.96|3827.62|3827.62|3827.62|3827.62|3825.96|3825.96|0
1707481500000|2024-02-09 12:25:00|3827.44|3827.44|3827.52|3827.52|3827.52|3827.52|3826.22|3826.22|0
1707481800000|2024-02-09 12:30:00|3827.61|3827.61|3826.3|3826.3|3827.71|3827.71|3826.3|3826.3|0
1707482100000|2024-02-09 12:35:00|3825.82|3825.82|3826.95|3826.95|3826.95|3826.95|3825.54|3825.54|0
1707482400000|2024-02-09 12:40:00|3827.05|3827.05|3826.39|3826.39|3827.61|3827.61|3826.39|3826.39|0
1707482700000|2024-02-09 12:45:00|3828.83|3828.83|3828.83|3828.83|3828.83|3828.83|3828.74|3828.74|0
1707483000000|2024-02-09 12:50:00|3828.92|3828.92|3829.2|3829.2|3829.2|3829.2|3828.83|3828.83|0
1707483300000|2024-02-09 12:55:00|3829.3|3829.3|3828.07|3828.07|3829.3|3829.3|3828.07|3828.07|0
1707483600000|2024-02-09 13:00:00|3828.25|3828.25|3830.09|3830.09|3830.28|3830.28|3828.25|3828.25|0
1707483900000|2024-02-09 13:05:00|3830.28|3830.28|3829.99|3829.99|3830.28|3830.28|3829.99|3829.99|0
1707484200000|2024-02-09 13:10:00|3829.8|3829.8|3827.08|3827.08|3830.75|3830.75|3827.08|3827.08|0
1707484500000|2024-02-09 13:15:00|3825.77|3825.77|3829.05|3829.05|3829.05|3829.05|3825.77|3825.77|0
1707484800000|2024-02-09 13:20:00|3830.28|3830.28|3830.28|3830.28|3830.28|3830.28|3830.28|3830.28|0
1707485100000|2024-02-09 13:25:00|3830.37|3830.37|3828.3|3828.3|3830.37|3830.37|3828.3|3828.3|0
1707485400000|2024-02-09 13:30:00|3827.08|3827.08|3832.53|3832.53|3835.16|3835.16|3827.08|3827.08|0
1707485700000|2024-02-09 13:35:00|3832.34|3832.34|3836.1|3836.1|3837.23|3837.23|3832.34|3832.34|0
1707486000000|2024-02-09 13:40:00|3834.88|3834.88|3839.97|3839.97|3839.97|3839.97|3833.48|3833.48|0
1707486300000|2024-02-09 13:45:00|3838.75|3838.75|3842.69|3842.69|3842.88|3842.88|3838.75|3838.75|0
1707486600000|2024-02-09 13:50:00|3843.07|3843.07|3846.87|3846.87|3846.87|3846.87|3842.88|3842.88|0
1707486900000|2024-02-09 13:55:00|3845.64|3845.64|3837.52|3837.52|3846.17|3846.17|3837.52|3837.52|0
1707487200000|2024-02-09 14:00:00|3837.71|3837.71|3837.33|3837.33|3837.71|3837.71|3834.89|3834.89|0
1707487500000|2024-02-09 14:05:00|3837.14|3837.14|3839.59|3839.59|3839.59|3839.59|3837.14|3837.14|0
1707487800000|2024-02-09 14:10:00|3839.49|3839.49|3840.81|3840.81|3840.81|3840.81|3838.37|3838.37|0
1707488100000|2024-02-09 14:15:00|3840.9|3840.9|3838.59|3838.59|3841.22|3841.22|3837.37|3837.37|0
1707488400000|2024-02-09 14:20:00|3837.37|3837.37|3834.76|3834.76|3838.59|3838.59|3834.76|3834.76|0
1707488700000|2024-02-09 14:25:00|3834.2|3834.2|3830.81|3830.81|3834.39|3834.39|3830.81|3830.81|0
1707489000000|2024-02-09 14:30:00|3830.72|3830.72|3830.01|3830.01|3830.72|3830.72|3825.87|3825.87|0
1707489300000|2024-02-09 14:35:00|3830.1|3830.1|3827.75|3827.75|3830.1|3830.1|3825.22|3825.22|0
1707489600000|2024-02-09 14:40:00|3827.66|3827.66|3822.77|3822.77|3827.66|3827.66|3822.77|3822.77|0
1707489900000|2024-02-09 14:45:00|3822.58|3822.58|3824.06|3824.06|3826.07|3826.07|3822.41|3822.41|0
1707490200000|2024-02-09 14:50:00|3824.22|3824.22|3824.98|3824.98|3824.98|3824.98|3820.08|3820.08|0
1707490500000|2024-02-09 14:55:00|3822.53|3822.53|3817.55|3817.55|3822.53|3822.53|3816.99|3816.99|0
1707490800000|2024-02-09 15:00:00|3817.37|3817.37|3820.31|3820.31|3820.49|3820.49|3816.92|3816.92|0
1707491100000|2024-02-09 15:05:00|3821.53|3821.53|3827.61|3827.61|3830.06|3830.06|3819.09|3819.09|0
1707491400000|2024-02-09 15:10:00|3826.39|3826.39|3822.56|3822.56|3826.39|3826.39|3822.44|3822.44|0
1707491700000|2024-02-09 15:15:00|3822.37|3822.37|3818.64|3818.64|3823.53|3823.53|3818.64|3818.64|0
1707492000000|2024-02-09 15:20:00|3817.42|3817.42|3819.74|3819.74|3819.74|3819.74|3815.92|3815.92|0
1707492300000|2024-02-09 15:25:00|3819.58|3819.58|3820.9|3820.9|3822.12|3822.12|3817.14|3817.14|0
1707492600000|2024-02-09 15:30:00|3819.68|3819.68|3820.34|3820.34|3822.78|3822.78|3819.11|3819.11|0
1707492900000|2024-02-09 15:35:00|3821.56|3821.56|3823.87|3823.87|3823.91|3823.91|3821.46|3821.46|0
1707493200000|2024-02-09 15:40:00|3822.65|3822.65|3819.92|3819.92|3822.65|3822.65|3819.92|3819.92|0
1707493500000|2024-02-09 15:45:00|3822.37|3822.37|3822.46|3822.46|3823.59|3823.59|3822.37|3822.37|0
1707493800000|2024-02-09 15:50:00|3822.64|3822.64|3825.27|3825.27|3825.27|3825.27|3822.64|3822.64|0
1707494100000|2024-02-09 15:55:00|3825.17|3825.17|3820.51|3820.51|3825.17|3825.17|3820|3820|0
1707494400000|2024-02-09 16:00:00|3820.61|3820.61|3820.79|3820.79|3822.02|3822.02|3819.38|3819.38|0
1707494700000|2024-02-09 16:05:00|3820.7|3820.7|3826.66|3826.66|3826.66|3826.66|3817.97|3817.97|0
1707495000000|2024-02-09 16:10:00|3826.75|3826.75|3826.94|3826.94|3829.1|3829.1|3826.56|3826.56|0
1707495300000|2024-02-09 16:15:00|3827.03|3827.03|3826.47|3826.47|3828.26|3828.26|3825.25|3825.25|0
1707495600000|2024-02-09 16:20:00|3826.56|3826.56|3824.45|3824.45|3828.15|3828.15|3824.45|3824.45|0
1707495900000|2024-02-09 16:25:00|3823.23|3823.23|3822.18|3822.18|3823.49|3823.49|3820.79|3820.79|0
1707725700000|2024-02-12 08:15:00|3842.35|3842.35|3860.47|3860.47|3860.47|3860.47|3842.35|3842.35|0
1707726000000|2024-02-12 08:20:00|3861.69|3861.69|3868.66|3868.66|3868.66|3868.66|3860.47|3860.47|0
1707726300000|2024-02-12 08:25:00|3869.88|3869.88|3866.84|3866.84|3872.32|3872.32|3864.02|3864.02|0
1707726600000|2024-02-12 08:30:00|3865.62|3865.62|3868.91|3868.91|3872.58|3872.58|3865.62|3865.62|0
1707726900000|2024-02-12 08:35:00|3866.47|3866.47|3856.03|3856.03|3866.47|3866.47|3856.03|3856.03|0
1707727200000|2024-02-12 08:40:00|3855.37|3855.37|3857.13|3857.13|3859|3859|3855.37|3855.37|0
1707727500000|2024-02-12 08:45:00|3857.22|3857.22|3850.74|3850.74|3858.25|3858.25|3850.74|3850.74|0
1707727800000|2024-02-12 08:50:00|3850.92|3850.92|3856.31|3856.31|3857.53|3857.53|3849.87|3849.87|0
1707728100000|2024-02-12 08:55:00|3855.93|3855.93|3854.33|3854.33|3855.93|3855.93|3854.33|3854.33|0
1707728400000|2024-02-12 09:00:00|3850.66|3850.66|3852.64|3852.64|3853.86|3853.86|3850.66|3850.66|0
1707728700000|2024-02-12 09:05:00|3856.3|3856.3|3853.19|3853.19|3856.3|3856.3|3853.01|3853.01|0
1707729000000|2024-02-12 09:10:00|3854.41|3854.41|3859.68|3859.68|3860.62|3860.62|3853.1|3853.1|0
1707729300000|2024-02-12 09:15:00|3859.49|3859.49|3862.21|3862.21|3862.21|3862.21|3859.49|3859.49|0
1707729600000|2024-02-12 09:20:00|3859.77|3859.77|3857.14|3857.14|3859.77|3859.77|3857.14|3857.14|0
1707729900000|2024-02-12 09:25:00|3858.36|3858.36|3852.93|3852.93|3859.58|3859.58|3852.84|3852.84|0
1707730200000|2024-02-12 09:30:00|3852.84|3852.84|3852.1|3852.1|3853.41|3853.41|3850.78|3850.78|0
1707730500000|2024-02-12 09:35:00|3852.28|3852.28|3851.15|3851.15|3852.38|3852.38|3851.15|3851.15|0
1707730800000|2024-02-12 09:40:00|3852.38|3852.38|3851.34|3851.34|3853.78|3853.78|3851.34|3851.34|0
1707731100000|2024-02-12 09:45:00|3851.18|3851.18|3849.77|3849.77|3851.46|3851.46|3849.77|3849.77|0
1707731400000|2024-02-12 09:50:00|3850.05|3850.05|3845.16|3845.16|3850.05|3850.05|3845.16|3845.16|0
1707731700000|2024-02-12 09:55:00|3845.48|3845.48|3844.45|3844.45|3845.67|3845.67|3844.45|3844.45|0
1707732000000|2024-02-12 10:00:00|3844.26|3844.26|3846.99|3846.99|3846.99|3846.99|3844.26|3844.26|0
1707732300000|2024-02-12 10:05:00|3848.21|3848.21|3848.11|3848.11|3849.43|3849.43|3848.02|3848.02|0
1707732600000|2024-02-12 10:10:00|3847.74|3847.74|3849.05|3849.05|3849.05|3849.05|3847.74|3847.74|0
1707732900000|2024-02-12 10:15:00|3846.61|3846.61|3842.47|3842.47|3846.61|3846.61|3842.47|3842.47|0
1707733200000|2024-02-12 10:20:00|3842.63|3842.63|3845.07|3845.07|3845.07|3845.07|3842.63|3842.63|0
1707733500000|2024-02-12 10:25:00|3846.3|3846.3|3850.78|3850.78|3850.78|3850.78|3846.3|3846.3|0
1707733800000|2024-02-12 10:30:00|3850.94|3850.94|3853.55|3853.55|3853.55|3853.55|3850.94|3850.94|0
1707734100000|2024-02-12 10:35:00|3852.33|3852.33|3852.39|3852.39|3852.49|3852.49|3851.08|3851.08|0
1707734400000|2024-02-12 10:40:00|3856.06|3856.06|3855.02|3855.02|3856.06|3856.06|3853.61|3853.61|0
1707734700000|2024-02-12 10:45:00|3852.58|3852.58|3856.15|3856.15|3856.15|3856.15|3851.36|3851.36|0
1707735000000|2024-02-12 10:50:00|3856.53|3856.53|3855.31|3855.31|3856.81|3856.81|3855.31|3855.31|0
1707735300000|2024-02-12 10:55:00|3855.21|3855.21|3853.99|3853.99|3855.21|3855.21|3853.99|3853.99|0
1707735600000|2024-02-12 11:00:00|3853.9|3853.9|3852.48|3852.48|3853.9|3853.9|3851.45|3851.45|0
1707735900000|2024-02-12 11:05:00|3850.04|3850.04|3849.01|3849.01|3850.04|3850.04|3848.73|3848.73|0
1707736200000|2024-02-12 11:10:00|3847.79|3847.79|3847.95|3847.95|3847.95|3847.95|3847.79|3847.79|0
1707736500000|2024-02-12 11:15:00|3847.79|3847.79|3849.75|3849.75|3849.75|3849.75|3847.79|3847.79|0
1707736800000|2024-02-12 11:20:00|3850.97|3850.97|3848.53|3848.53|3850.97|3850.97|3848.53|3848.53|0
1707737100000|2024-02-12 11:25:00|3848.34|3848.34|3848.76|3848.76|3851.48|3851.48|3847.82|3847.82|0
1707737400000|2024-02-12 11:30:00|3848.67|3848.67|3848.57|3848.57|3848.67|3848.67|3847.35|3847.35|0
1707737700000|2024-02-12 11:35:00|3848.48|3848.48|3849.61|3849.61|3850.83|3850.83|3848.38|3848.38|0
1707738000000|2024-02-12 11:40:00|3848.38|3848.38|3845.94|3845.94|3848.38|3848.38|3845.94|3845.94|0
1707738300000|2024-02-12 11:45:00|3846.13|3846.13|3846.5|3846.5|3847|3847|3846.13|3846.13|0
1707738900000|2024-02-12 11:55:00|3846.68|3846.68|3846.36|3846.36|3846.68|3846.68|3846.36|3846.36|0
1707739200000|2024-02-12 12:00:00|3846.27|3846.27|3845.14|3845.14|3846.46|3846.46|3845.14|3845.14|0
1707739500000|2024-02-12 12:05:00|3843.92|3843.92|3843.92|3843.92|3843.92|3843.92|3843.92|3843.92|0
1707739800000|2024-02-12 12:10:00|3843.57|3843.57|3844.5|3844.5|3845.06|3845.06|3843.57|3843.57|0
1707740100000|2024-02-12 12:15:00|3845.72|3845.72|3845.76|3845.76|3845.76|3845.76|3845.44|3845.44|0
1707740400000|2024-02-12 12:20:00|3846.98|3846.98|3849.43|3849.43|3849.43|3849.43|3846.98|3846.98|0
1707740700000|2024-02-12 12:25:00|3848.2|3848.2|3851.87|3851.87|3851.87|3851.87|3848.2|3848.2|0
1707741000000|2024-02-12 12:30:00|3851.59|3851.59|3850.45|3850.45|3851.59|3851.59|3850.17|3850.17|0
1707741300000|2024-02-12 12:35:00|3850.61|3850.61|3849.39|3849.39|3850.61|3850.61|3849.39|3849.39|0
1707741600000|2024-02-12 12:40:00|3849.23|3849.23|3848.01|3848.01|3849.23|3849.23|3848.01|3848.01|0
1707741900000|2024-02-12 12:45:00|3846.79|3846.79|3848.01|3848.01|3848.01|3848.01|3846.79|3846.79|0
1707742200000|2024-02-12 12:50:00|3848.19|3848.19|3854.78|3854.78|3854.78|3854.78|3848.19|3848.19|0
1707742500000|2024-02-12 12:55:00|3856|3856|3856|3856|3856|3856|3856|3856|0
1707742800000|2024-02-12 13:00:00|3857.22|3857.22|3856.28|3856.28|3858.72|3858.72|3856.28|3856.28|0
1707743100000|2024-02-12 13:05:00|3855.06|3855.06|3858.86|3858.86|3858.86|3858.86|3853.84|3853.84|0
1707743400000|2024-02-12 13:10:00|3858.95|3858.95|3859.71|3859.71|3859.71|3859.71|3858.48|3858.48|0
1707743700000|2024-02-12 13:15:00|3858.48|3858.48|3857.55|3857.55|3858.48|3858.48|3857.26|3857.26|0
1707744000000|2024-02-12 13:20:00|3857.64|3857.64|3856.32|3856.32|3862.43|3862.43|3856.32|3856.32|0
1707744300000|2024-02-12 13:25:00|3857.54|3857.54|3855.1|3855.1|3857.54|3857.54|3855.1|3855.1|0
1707744600000|2024-02-12 13:30:00|3855.19|3855.19|3856.39|3856.39|3856.39|3856.39|3853.69|3853.69|0
1707744900000|2024-02-12 13:35:00|3856.48|3856.48|3856.39|3856.39|3856.48|3856.48|3856.39|3856.39|0
1707745200000|2024-02-12 13:40:00|3857.61|3857.61|3857.61|3857.61|3857.61|3857.61|3857.61|3857.61|0
1707745500000|2024-02-12 13:45:00|3856.39|3856.39|3854.98|3854.98|3856.39|3856.39|3854.98|3854.98|0
1707745800000|2024-02-12 13:50:00|3856.2|3856.2|3856.11|3856.11|3856.2|3856.2|3856.11|3856.11|0
1707746100000|2024-02-12 13:55:00|3852.44|3852.44|3857.42|3857.42|3857.42|3857.42|3852.44|3852.44|0
1707746400000|2024-02-12 14:00:00|3857.52|3857.52|3857.8|3857.8|3857.8|3857.8|3857.52|3857.52|0
1707746700000|2024-02-12 14:05:00|3857.89|3857.89|3854.39|3854.39|3858.05|3858.05|3854.39|3854.39|0
1707747000000|2024-02-12 14:10:00|3854.48|3854.48|3848.34|3848.34|3854.64|3854.64|3848.34|3848.34|0
1707747300000|2024-02-12 14:15:00|3848.25|3848.25|3851.06|3851.06|3851.16|3851.16|3848.25|3848.25|0
1707747600000|2024-02-12 14:20:00|3853.51|3853.51|3851.16|3851.16|3853.51|3853.51|3851.06|3851.06|0
1707747900000|2024-02-12 14:25:00|3852.38|3852.38|3853.89|3853.89|3855.11|3855.11|3852.38|3852.38|0
1707748200000|2024-02-12 14:30:00|3855.11|3855.11|3862.8|3862.8|3862.8|3862.8|3855.11|3855.11|0
1707748500000|2024-02-12 14:35:00|3862.34|3862.34|3866.01|3866.01|3866.01|3866.01|3862.15|3862.15|0
1707748800000|2024-02-12 14:40:00|3867.23|3867.23|3868.04|3868.04|3868.73|3868.73|3866.01|3866.01|0
1707749100000|2024-02-12 14:45:00|3869.27|3869.27|3868.66|3868.66|3869.98|3869.98|3864.9|3864.9|0
1707749400000|2024-02-12 14:50:00|3868.94|3868.94|3869.04|3869.04|3873.08|3873.08|3868.94|3868.94|0
1707749700000|2024-02-12 14:55:00|3868.69|3868.69|3867.62|3867.62|3871.29|3871.29|3867.62|3867.62|0
1707750000000|2024-02-12 15:00:00|3867.81|3867.81|3863.8|3863.8|3869.03|3869.03|3863.61|3863.61|0
1707750300000|2024-02-12 15:05:00|3862.58|3862.58|3850.98|3850.98|3862.58|3862.58|3850.98|3850.98|0
1707750600000|2024-02-12 15:10:00|3853.42|3853.42|3854.74|3854.74|3855.96|3855.96|3853.42|3853.42|0
1707750900000|2024-02-12 15:15:00|3855.96|3855.96|3854.87|3854.87|3856.09|3856.09|3853.65|3853.65|0
1707751200000|2024-02-12 15:20:00|3856.09|3856.09|3857.31|3857.31|3857.31|3857.31|3856.09|3856.09|0
1707751500000|2024-02-12 15:25:00|3857.5|3857.5|3858.53|3858.53|3858.63|3858.63|3857.41|3857.41|0
1707751800000|2024-02-12 15:30:00|3859.76|3859.76|3860.13|3860.13|3862.57|3862.57|3859.76|3859.76|0
1707752100000|2024-02-12 15:35:00|3859.81|3859.81|3858.21|3858.21|3859.81|3859.81|3857.18|3857.18|0
1707752400000|2024-02-12 15:40:00|3859.43|3859.43|3864.98|3864.98|3864.98|3864.98|3859.43|3859.43|0
1707752700000|2024-02-12 15:45:00|3865.07|3865.07|3867.39|3867.39|3868.8|3868.8|3865.07|3865.07|0
1707753000000|2024-02-12 15:50:00|3867.74|3867.74|3869.83|3869.83|3870.45|3870.45|3867.39|3867.39|0
1707753300000|2024-02-12 15:55:00|3870.18|3870.18|3870.37|3870.37|3870.37|3870.37|3870.18|3870.18|0
1707753600000|2024-02-12 16:00:00|3870.27|3870.27|3870.55|3870.55|3871.78|3871.78|3870.27|3870.27|0
1707753900000|2024-02-12 16:05:00|3870.39|3870.39|3872.62|3872.62|3872.62|3872.62|3869.17|3869.17|0
1707754200000|2024-02-12 16:10:00|3872.34|3872.34|3870.43|3870.43|3872.78|3872.78|3870.34|3870.34|0
1707754500000|2024-02-12 16:15:00|3870.34|3870.34|3871.6|3871.6|3872.01|3872.01|3870.15|3870.15|0
1707754800000|2024-02-12 16:20:00|3870.38|3870.38|3869.17|3869.17|3870.38|3870.38|3866.44|3866.44|0
1707755100000|2024-02-12 16:25:00|3867.94|3867.94|3869.23|3869.23|3869.42|3869.42|3867.15|3867.15|0
1707812100000|2024-02-13 08:15:00|3831.68|3831.68|3832.35|3832.35|3835.73|3835.73|3829.24|3829.24|0
1707812400000|2024-02-13 08:20:00|3832.63|3832.63|3832.42|3832.42|3833.07|3833.07|3827.81|3827.81|0
1707812700000|2024-02-13 08:25:00|3829.97|3829.97|3823.21|3823.21|3836.65|3836.65|3823.21|3823.21|0
1707813000000|2024-02-13 08:30:00|3820.76|3820.76|3830.25|3830.25|3831.48|3831.48|3820.29|3820.29|0
1707813300000|2024-02-13 08:35:00|3829.03|3829.03|3827.65|3827.65|3832.54|3832.54|3827.65|3827.65|0
1707813600000|2024-02-13 08:40:00|3826.43|3826.43|3821.44|3821.44|3828.87|3828.87|3821.44|3821.44|0
1707813900000|2024-02-13 08:45:00|3821.25|3821.25|3818.81|3818.81|3821.63|3821.63|3816.37|3816.37|0
1707814200000|2024-02-13 08:50:00|3822.48|3822.48|3827.46|3827.46|3829.9|3829.9|3822.48|3822.48|0
1707814500000|2024-02-13 08:55:00|3825.01|3825.01|3829.71|3829.71|3829.71|3829.71|3824.82|3824.82|0
1707814800000|2024-02-13 09:00:00|3830.93|3830.93|3834.09|3834.09|3834.09|3834.09|3830.93|3830.93|0
1707815100000|2024-02-13 09:05:00|3835.31|3835.31|3832.68|3832.68|3835.31|3835.31|3832.68|3832.68|0
1707815400000|2024-02-13 09:10:00|3831.46|3831.46|3830.86|3830.86|3831.46|3831.46|3829.73|3829.73|0
1707815700000|2024-02-13 09:15:00|3830.76|3830.76|3830.1|3830.1|3830.76|3830.76|3828.32|3828.32|0
1707816000000|2024-02-13 09:20:00|3832.54|3832.54|3828.59|3828.59|3832.54|3832.54|3828.59|3828.59|0
1707816300000|2024-02-13 09:25:00|3829.64|3829.64|3833.3|3833.3|3835.75|3835.75|3829.64|3829.64|0
1707816600000|2024-02-13 09:30:00|3832.08|3832.08|3827.58|3827.58|3832.08|3832.08|3827.58|3827.58|0
1707816900000|2024-02-13 09:35:00|3826.7|3826.7|3830.75|3830.75|3832.72|3832.72|3826.7|3826.7|0
1707817200000|2024-02-13 09:40:00|3831.97|3831.97|3834.42|3834.42|3834.42|3834.42|3831.97|3831.97|0
1707817500000|2024-02-13 09:45:00|3836.86|3836.86|3831.4|3831.4|3836.86|3836.86|3831.4|3831.4|0
1707817800000|2024-02-13 09:50:00|3831.58|3831.58|3831.42|3831.42|3831.58|3831.58|3831.42|3831.42|0
1707818100000|2024-02-13 09:55:00|3831.33|3831.33|3832.27|3832.27|3832.37|3832.37|3829.92|3829.92|0
1707818400000|2024-02-13 10:00:00|3831.99|3831.99|3835.12|3835.12|3835.12|3835.12|3831.9|3831.9|0
1707818700000|2024-02-13 10:05:00|3835.59|3835.59|3827.37|3827.37|3835.59|3835.59|3827.37|3827.37|0
1707819000000|2024-02-13 10:10:00|3827.28|3827.28|3827|3827|3828.22|3828.22|3824.55|3824.55|0
1707819300000|2024-02-13 10:15:00|3825.77|3825.77|3822.26|3822.26|3825.77|3825.77|3822.26|3822.26|0
1707819600000|2024-02-13 10:20:00|3822.1|3822.1|3812.14|3812.14|3822.1|3822.1|3812.14|3812.14|0
1707819900000|2024-02-13 10:25:00|3809.69|3809.69|3810.44|3810.44|3810.91|3810.91|3809.69|3809.69|0
1707820200000|2024-02-13 10:30:00|3809.22|3809.22|3812.89|3812.89|3812.98|3812.98|3809.22|3809.22|0
1707820500000|2024-02-13 10:35:00|3811.66|3811.66|3810.44|3810.44|3811.66|3811.66|3810.44|3810.44|0
1707820800000|2024-02-13 10:40:00|3809.22|3809.22|3806.78|3806.78|3809.22|3809.22|3806.78|3806.78|0
1707821100000|2024-02-13 10:45:00|3809.22|3809.22|3806.87|3806.87|3809.22|3809.22|3806.59|3806.59|0
1707821400000|2024-02-13 10:50:00|3806.71|3806.71|3809.15|3809.15|3809.15|3809.15|3806.71|3806.71|0
1707821700000|2024-02-13 10:55:00|3811.6|3811.6|3811.6|3811.6|3811.6|3811.6|3811.6|3811.6|0
1707822000000|2024-02-13 11:00:00|3810.37|3810.37|3809.15|3809.15|3810.37|3810.37|3809.15|3809.15|0
1707822300000|2024-02-13 11:05:00|3809.25|3809.25|3808.13|3808.13|3809.25|3809.25|3808.13|3808.13|0
1707822600000|2024-02-13 11:10:00|3808.31|3808.31|3804.65|3804.65|3808.31|3808.31|3802.2|3802.2|0
1707822900000|2024-02-13 11:15:00|3807.09|3807.09|3809.63|3809.63|3809.63|3809.63|3806.81|3806.81|0
1707823200000|2024-02-13 11:20:00|3810.85|3810.85|3810.66|3810.66|3812.07|3812.07|3810.57|3810.57|0
1707823500000|2024-02-13 11:25:00|3813.11|3813.11|3814.33|3814.33|3815.55|3815.55|3813.11|3813.11|0
1707823800000|2024-02-13 11:30:00|3814.17|3814.17|3813.7|3813.7|3815.39|3815.39|3813.7|3813.7|0
1707824100000|2024-02-13 11:35:00|3812.48|3812.48|3813.7|3813.7|3813.7|3813.7|3812.48|3812.48|0
1707824400000|2024-02-13 11:40:00|3813.86|3813.86|3816.3|3816.3|3816.3|3816.3|3813.86|3813.86|0
1707824700000|2024-02-13 11:45:00|3815.08|3815.08|3802.92|3802.92|3815.08|3815.08|3802.92|3802.92|0
1707825000000|2024-02-13 11:50:00|3800.48|3800.48|3791.27|3791.27|3802.92|3802.92|3787.69|3787.69|0
1707825300000|2024-02-13 11:55:00|3791.55|3791.55|3793.99|3793.99|3795.21|3795.21|3781.77|3781.77|0
1707825600000|2024-02-13 12:00:00|3797.66|3797.66|3785.44|3785.44|3797.66|3797.66|3785.16|3785.16|0
1707825900000|2024-02-13 12:05:00|3780.55|3780.55|3775.85|3775.85|3781.78|3781.78|3775.85|3775.85|0
1707826200000|2024-02-13 12:10:00|3773.41|3773.41|3769.74|3769.74|3773.41|3773.41|3762.41|3762.41|0
1707826500000|2024-02-13 12:15:00|3768.52|3768.52|3758.63|3758.63|3768.52|3768.52|3758.63|3758.63|0
1707826800000|2024-02-13 12:20:00|3754.96|3754.96|3739.83|3739.83|3754.96|3754.96|3739.83|3739.83|0
1707827100000|2024-02-13 12:25:00|3741.05|3741.05|3741.05|3741.05|3742.27|3742.27|3738.6|3738.6|0
1707827400000|2024-02-13 12:30:00|3742.27|3742.27|3734.15|3734.15|3744.71|3744.71|3734.15|3734.15|0
1707827700000|2024-02-13 12:35:00|3730.48|3730.48|3736.4|3736.4|3736.4|3736.4|3730.48|3730.48|0
1707828000000|2024-02-13 12:40:00|3735.18|3735.18|3733.78|3733.78|3737.63|3737.63|3732.74|3732.74|0
1707828300000|2024-02-13 12:45:00|3733.59|3733.59|3741.96|3741.96|3748.07|3748.07|3731.14|3731.14|0
1707828600000|2024-02-13 12:50:00|3741.86|3741.86|3735.66|3735.66|3741.86|3741.86|3731.99|3731.99|0
1707828900000|2024-02-13 12:55:00|3734.44|3734.44|3745.43|3745.43|3745.43|3745.43|3733.21|3733.21|0
1707829200000|2024-02-13 13:00:00|3746.5|3746.5|3749.64|3749.64|3749.64|3749.64|3744.4|3744.4|0
1707829500000|2024-02-13 13:05:00|3750.86|3750.86|3748.7|3748.7|3751.14|3751.14|3748.7|3748.7|0
1707829800000|2024-02-13 13:10:00|3749.92|3749.92|3749.49|3749.49|3750.71|3750.71|3749.49|3749.49|0
1707830100000|2024-02-13 13:15:00|3750.71|3750.71|3754.57|3754.57|3754.57|3754.57|3750.71|3750.71|0
1707830400000|2024-02-13 13:20:00|3752.12|3752.12|3760.39|3760.39|3760.39|3760.39|3752.12|3752.12|0
1707830700000|2024-02-13 13:25:00|3761.62|3761.62|3764.06|3764.06|3764.34|3764.34|3759.17|3759.17|0
1707831000000|2024-02-13 13:30:00|3757.95|3757.95|3756.95|3756.95|3763.44|3763.44|3741.45|3741.45|0
1707831300000|2024-02-13 13:35:00|3758.18|3758.18|3766.53|3766.53|3768.97|3768.97|3753.84|3753.84|0
1707831600000|2024-02-13 13:40:00|3762.86|3762.86|3756.23|3756.23|3764.09|3764.09|3754.91|3754.91|0
1707831900000|2024-02-13 13:45:00|3756.39|3756.39|3757.18|3757.18|3757.18|3757.18|3751.39|3751.39|0
1707832200000|2024-02-13 13:50:00|3756.52|3756.52|3760.16|3760.16|3764.11|3764.11|3755.3|3755.3|0
1707832500000|2024-02-13 13:55:00|3758.94|3758.94|3755|3755|3760.07|3760.07|3755|3755|0
1707832800000|2024-02-13 14:00:00|3754.91|3754.91|3753.27|3753.27|3754.91|3754.91|3749.93|3749.93|0
1707833100000|2024-02-13 14:05:00|3754.49|3754.49|3760.48|3760.48|3761.08|3761.08|3754.49|3754.49|0
1707833400000|2024-02-13 14:10:00|3759.25|3759.25|3751.57|3751.57|3759.25|3759.25|3751.57|3751.57|0
1707833700000|2024-02-13 14:15:00|3752.79|3752.79|3753.51|3753.51|3759.46|3759.46|3751.57|3751.57|0
1707834000000|2024-02-13 14:20:00|3754.73|3754.73|3753.5|3753.5|3754.73|3754.73|3752.28|3752.28|0
1707834300000|2024-02-13 14:25:00|3754.72|3754.72|3754.91|3754.91|3755.94|3755.94|3753.4|3753.4|0
1707834600000|2024-02-13 14:30:00|3753.68|3753.68|3752.84|3752.84|3756.41|3756.41|3747.01|3747.01|0
1707834900000|2024-02-13 14:35:00|3754.06|3754.06|3751.65|3751.65|3756.82|3756.82|3751.65|3751.65|0
1707835200000|2024-02-13 14:40:00|3752.87|3752.87|3754.5|3754.5|3755.72|3755.72|3749.86|3749.86|0
1707835500000|2024-02-13 14:45:00|3753.28|3753.28|3750.8|3750.8|3756.86|3756.86|3750.8|3750.8|0
1707835800000|2024-02-13 14:50:00|3749.58|3749.58|3753.06|3753.06|3753.06|3753.06|3748.17|3748.17|0
1707836100000|2024-02-13 14:55:00|3751.84|3751.84|3744.59|3744.59|3751.84|3751.84|3742.15|3742.15|0
1707836400000|2024-02-13 15:00:00|3743.37|3743.37|3734.44|3734.44|3743.37|3743.37|3734.44|3734.44|0
1707836700000|2024-02-13 15:05:00|3731.99|3731.99|3726.58|3726.58|3731.99|3731.99|3726.58|3726.58|0
1707837000000|2024-02-13 15:10:00|3727.8|3727.8|3704.46|3704.46|3727.8|3727.8|3703.24|3703.24|0
1707837300000|2024-02-13 15:15:00|3705.68|3705.68|3715.65|3715.65|3715.74|3715.74|3705.59|3705.59|0
1707837600000|2024-02-13 15:20:00|3719.31|3719.31|3726.64|3726.64|3726.64|3726.64|3719.31|3719.31|0
1707837900000|2024-02-13 15:25:00|3724.2|3724.2|3737.32|3737.32|3737.32|3737.32|3724.2|3724.2|0
1707838200000|2024-02-13 15:30:00|3738.54|3738.54|3730.27|3730.27|3743.62|3743.62|3730.27|3730.27|0
1707838500000|2024-02-13 15:35:00|3729.04|3729.04|3723.18|3723.18|3729.21|3729.21|3721.96|3721.96|0
1707838800000|2024-02-13 15:40:00|3721.96|3721.96|3732.77|3732.77|3734.46|3734.46|3721.96|3721.96|0
1707839100000|2024-02-13 15:45:00|3733.99|3733.99|3726.78|3726.78|3733.99|3733.99|3726.5|3726.5|0
1707839400000|2024-02-13 15:50:00|3729.23|3729.23|3741.16|3741.16|3741.16|3741.16|3728|3728|0
1707839700000|2024-02-13 15:55:00|3741.32|3741.32|3734.56|3734.56|3741.32|3741.32|3731.93|3731.93|0
1707840000000|2024-02-13 16:00:00|3733.34|3733.34|3740.96|3740.96|3742.18|3742.18|3733.34|3733.34|0
1707840300000|2024-02-13 16:05:00|3741.14|3741.14|3747.87|3747.87|3747.87|3747.87|3741.14|3741.14|0
1707840600000|2024-02-13 16:10:00|3746.65|3746.65|3741.29|3741.29|3746.65|3746.65|3739.98|3739.98|0
1707840900000|2024-02-13 16:15:00|3740.07|3740.07|3741.8|3741.8|3742.18|3742.18|3738.48|3738.48|0
1707841200000|2024-02-13 16:20:00|3741.62|3741.62|3745.3|3745.3|3745.47|3745.47|3741.62|3741.62|0
1707841500000|2024-02-13 16:25:00|3744.07|3744.07|3750.44|3750.44|3750.44|3750.44|3744.07|3744.07|0
1707898500000|2024-02-14 08:15:00|3759.38|3759.38|3776.49|3776.49|3777.71|3777.71|3759|3759|0
1707898800000|2024-02-14 08:20:00|3771.6|3771.6|3766.24|3766.24|3771.6|3771.6|3766.14|3766.14|0
1707899100000|2024-02-14 08:25:00|3769.91|3769.91|3767.08|3767.08|3769.91|3769.91|3765.86|3765.86|0
1707899400000|2024-02-14 08:30:00|3766.89|3766.89|3759.57|3759.57|3767.65|3767.65|3759.57|3759.57|0
1707899700000|2024-02-14 08:35:00|3757.13|3757.13|3761.79|3761.79|3761.79|3761.79|3756.28|3756.28|0
1707900000000|2024-02-14 08:40:00|3760.57|3760.57|3757.85|3757.85|3766.68|3766.68|3757.75|3757.75|0
1707900300000|2024-02-14 08:45:00|3761.51|3761.51|3755.12|3755.12|3761.51|3761.51|3755.12|3755.12|0
1707900600000|2024-02-14 08:50:00|3750.23|3750.23|3750.33|3750.33|3750.33|3750.33|3748.82|3748.82|0
1707900900000|2024-02-14 08:55:00|3754|3754|3756.28|3756.28|3756.28|3756.28|3753.46|3753.46|0
1707901200000|2024-02-14 09:00:00|3756.37|3756.37|3758.82|3758.82|3758.82|3758.82|3756.37|3756.37|0
1707901500000|2024-02-14 09:05:00|3759.1|3759.1|3759.38|3759.38|3759.38|3759.38|3759.1|3759.1|0
1707901800000|2024-02-14 09:10:00|3761.83|3761.83|3762.15|3762.15|3763.05|3763.05|3760.61|3760.61|0
1707902100000|2024-02-14 09:15:00|3761.96|3761.96|3759.04|3759.04|3763.18|3763.18|3758.76|3758.76|0
1707902400000|2024-02-14 09:20:00|3758.76|3758.76|3755.09|3755.09|3758.76|3758.76|3755.09|3755.09|0
1707902700000|2024-02-14 09:25:00|3756.32|3756.32|3761.66|3761.66|3763.65|3763.65|3756.32|3756.32|0
1707903000000|2024-02-14 09:30:00|3760.44|3760.44|3761.39|3761.39|3765.23|3765.23|3760.44|3760.44|0
1707903300000|2024-02-14 09:35:00|3763.84|3763.84|3762.06|3762.06|3764.68|3764.68|3762.06|3762.06|0
1707903600000|2024-02-14 09:40:00|3761.97|3761.97|3763.29|3763.29|3764.97|3764.97|3761.97|3761.97|0
1707903900000|2024-02-14 09:45:00|3763.48|3763.48|3763.38|3763.38|3763.48|3763.48|3763.38|3763.38|0
1707904200000|2024-02-14 09:50:00|3763.66|3763.66|3766.01|3766.01|3767.42|3767.42|3763.66|3763.66|0
1707904500000|2024-02-14 09:55:00|3766.2|3766.2|3766.01|3766.01|3766.2|3766.2|3766.01|3766.01|0
1707904800000|2024-02-14 10:00:00|3765.82|3765.82|3765.54|3765.54|3765.82|3765.82|3764.41|3764.41|0
1707905100000|2024-02-14 10:05:00|3767.98|3767.98|3773.34|3773.34|3773.34|3773.34|3767.98|3767.98|0
1707905400000|2024-02-14 10:10:00|3773.43|3773.43|3770.61|3770.61|3773.43|3773.43|3770.29|3770.29|0
1707905700000|2024-02-14 10:15:00|3769.39|3769.39|3769.77|3769.77|3769.77|3769.77|3767.32|3767.32|0
1707906000000|2024-02-14 10:20:00|3772.21|3772.21|3771.18|3771.18|3772.5|3772.5|3771.18|3771.18|0
1707906300000|2024-02-14 10:25:00|3771.28|3771.28|3772.87|3772.87|3772.87|3772.87|3771.28|3771.28|0
1707906600000|2024-02-14 10:30:00|3774.1|3774.1|3774.1|3774.1|3775.32|3775.32|3772.87|3772.87|0
1707906900000|2024-02-14 10:35:00|3774|3774|3776.33|3776.33|3776.51|3776.51|3773.91|3773.91|0
1707907200000|2024-02-14 10:40:00|3776.5|3776.5|3776.04|3776.04|3776.68|3776.68|3776.04|3776.04|0
1707907500000|2024-02-14 10:45:00|3776.51|3776.51|3774.07|3774.07|3776.7|3776.7|3772.85|3772.85|0
1707907800000|2024-02-14 10:50:00|3774.35|3774.35|3777.12|3777.12|3777.12|3777.12|3774.35|3774.35|0
1707908100000|2024-02-14 10:55:00|3775.9|3775.9|3774.39|3774.39|3775.9|3775.9|3774.39|3774.39|0
1707908400000|2024-02-14 11:00:00|3773.17|3773.17|3771.85|3771.85|3773.17|3773.17|3771.85|3771.85|0
1707908700000|2024-02-14 11:05:00|3771.76|3771.76|3769.03|3769.03|3771.76|3771.76|3769.03|3769.03|0
1707909000000|2024-02-14 11:10:00|3768.94|3768.94|3768.75|3768.75|3768.94|3768.94|3768.75|3768.75|0
1707909300000|2024-02-14 11:15:00|3767.53|3767.53|3763.54|3763.54|3767.53|3767.53|3763.54|3763.54|0
1707909600000|2024-02-14 11:20:00|3765.98|3765.98|3765.89|3765.89|3765.98|3765.98|3765.89|3765.89|0
1707909900000|2024-02-14 11:25:00|3765.79|3765.79|3765.98|3765.98|3765.98|3765.98|3765.79|3765.79|0
1707910200000|2024-02-14 11:30:00|3765.79|3765.79|3767.02|3767.02|3767.02|3767.02|3765.79|3765.79|0
1707910500000|2024-02-14 11:35:00|3766.92|3766.92|3764.2|3764.2|3766.92|3766.92|3763.26|3763.26|0
1707910800000|2024-02-14 11:40:00|3764.1|3764.1|3766.45|3766.45|3766.45|3766.45|3761.66|3761.66|0
1707911100000|2024-02-14 11:45:00|3768.9|3768.9|3770.5|3770.5|3770.5|3770.5|3768.9|3768.9|0
1707911400000|2024-02-14 11:50:00|3770.59|3770.59|3772.04|3772.04|3772.04|3772.04|3770.59|3770.59|0
1707911700000|2024-02-14 11:55:00|3770.82|3770.82|3772.32|3772.32|3772.32|3772.32|3770.82|3770.82|0
1707912000000|2024-02-14 12:00:00|3773.54|3773.54|3777.48|3777.48|3777.48|3777.48|3773.36|3773.36|0
1707912300000|2024-02-14 12:05:00|3777.67|3777.67|3777.67|3777.67|3778.9|3778.9|3777.67|3777.67|0
1707912600000|2024-02-14 12:10:00|3777.86|3777.86|3779.08|3779.08|3781.71|3781.71|3777.86|3777.86|0
1707912900000|2024-02-14 12:15:00|3777.86|3777.86|3774|3774|3777.86|3777.86|3774|3774|0
1707913200000|2024-02-14 12:20:00|3774.1|3774.1|3770.53|3770.53|3774.1|3774.1|3770.53|3770.53|0
1707913500000|2024-02-14 12:25:00|3769.31|3769.31|3769.31|3769.31|3769.31|3769.31|3769.31|3769.31|0
1707913800000|2024-02-14 12:30:00|3769.21|3769.21|3767.99|3767.99|3769.21|3769.21|3767.99|3767.99|0
1707914100000|2024-02-14 12:35:00|3766.77|3766.77|3766.58|3766.58|3766.77|3766.77|3766.48|3766.48|0
1707914400000|2024-02-14 12:40:00|3766.77|3766.77|3766.39|3766.39|3766.86|3766.86|3766.39|3766.39|0
1707914700000|2024-02-14 12:45:00|3766.49|3766.49|3768.93|3768.93|3768.93|3768.93|3766.49|3766.49|0
1707915000000|2024-02-14 12:50:00|3770.15|3770.15|3770.47|3770.47|3770.47|3770.47|3770.15|3770.15|0
1707915300000|2024-02-14 12:55:00|3770.29|3770.29|3769.16|3769.16|3770.29|3770.29|3769.06|3769.06|0
1707915600000|2024-02-14 13:00:00|3770.38|3770.38|3770.57|3770.57|3771.79|3771.79|3769.35|3769.35|0
1707915900000|2024-02-14 13:05:00|3770.73|3770.73|3766.71|3766.71|3770.73|3770.73|3766.71|3766.71|0
1707916200000|2024-02-14 13:10:00|3767.93|3767.93|3770.28|3770.28|3770.28|3770.28|3767.93|3767.93|0
1707916500000|2024-02-14 13:15:00|3770.44|3770.44|3766.49|3766.49|3770.44|3770.44|3766.49|3766.49|0
1707916800000|2024-02-14 13:20:00|3766.68|3766.68|3766.68|3766.68|3766.68|3766.68|3766.68|3766.68|0
1707917100000|2024-02-14 13:25:00|3766.5|3766.5|3767.19|3767.19|3767.63|3767.63|3766.41|3766.41|0
1707917400000|2024-02-14 13:30:00|3767.47|3767.47|3779.78|3779.78|3779.88|3779.88|3767.47|3767.47|0
1707917700000|2024-02-14 13:35:00|3778.56|3778.56|3779.69|3779.69|3779.78|3779.78|3776.12|3776.12|0
1707918000000|2024-02-14 13:40:00|3779.31|3779.31|3774.52|3774.52|3779.41|3779.41|3774.52|3774.52|0
1707918300000|2024-02-14 13:45:00|3779.41|3779.41|3775.74|3775.74|3779.41|3779.41|3775.58|3775.58|0
1707918600000|2024-02-14 13:50:00|3774.52|3774.52|3774.42|3774.42|3774.52|3774.52|3773.2|3773.2|0
1707918900000|2024-02-14 13:55:00|3774.25|3774.25|3773.9|3773.9|3774.25|3774.25|3773.9|3773.9|0
1707919200000|2024-02-14 14:00:00|3772.68|3772.68|3770.33|3770.33|3772.87|3772.87|3770.33|3770.33|0
1707919500000|2024-02-14 14:05:00|3770.17|3770.17|3768.86|3768.86|3771.39|3771.39|3768.86|3768.86|0
1707919800000|2024-02-14 14:10:00|3768.95|3768.95|3772.62|3772.62|3772.62|3772.62|3768.95|3768.95|0
1707920100000|2024-02-14 14:15:00|3768.95|3768.95|3768.86|3768.86|3768.95|3768.95|3768.86|3768.86|0
1707920400000|2024-02-14 14:20:00|3768.95|3768.95|3770.55|3770.55|3770.55|3770.55|3768.95|3768.95|0
1707920700000|2024-02-14 14:25:00|3770.64|3770.64|3771.86|3771.86|3771.86|3771.86|3770.64|3770.64|0
1707921000000|2024-02-14 14:30:00|3774.31|3774.31|3773.54|3773.54|3775.81|3775.81|3771.86|3771.86|0
1707921300000|2024-02-14 14:35:00|3774.77|3774.77|3774.58|3774.58|3774.77|3774.77|3772.23|3772.23|0
1707921600000|2024-02-14 14:40:00|3773.36|3773.36|3770.83|3770.83|3773.36|3773.36|3770.56|3770.56|0
1707921900000|2024-02-14 14:45:00|3772.05|3772.05|3768.48|3768.48|3772.05|3772.05|3768.48|3768.48|0
1707922200000|2024-02-14 14:50:00|3768.66|3768.66|3773.54|3773.54|3773.64|3773.64|3768.66|3768.66|0
1707922500000|2024-02-14 14:55:00|3773.64|3773.64|3777.3|3777.3|3778.62|3778.62|3773.64|3773.64|0
1707922800000|2024-02-14 15:00:00|3777.4|3777.4|3779.84|3779.84|3779.84|3779.84|3774.67|3774.67|0
1707923100000|2024-02-14 15:05:00|3779.67|3779.67|3783.33|3783.33|3783.33|3783.33|3778.54|3778.54|0
1707923400000|2024-02-14 15:10:00|3783.42|3783.42|3788.69|3788.69|3788.69|3788.69|3783.42|3783.42|0
1707923700000|2024-02-14 15:15:00|3788.59|3788.59|3792.43|3792.43|3792.45|3792.45|3788.59|3788.59|0
1707924000000|2024-02-14 15:20:00|3792.53|3792.53|3801.28|3801.28|3801.28|3801.28|3792.53|3792.53|0
1707924300000|2024-02-14 15:25:00|3801.46|3801.46|3793.84|3793.84|3801.55|3801.55|3793.84|3793.84|0
1707924600000|2024-02-14 15:30:00|3792.62|3792.62|3789.35|3789.35|3792.62|3792.62|3789.16|3789.16|0
1707924900000|2024-02-14 15:35:00|3790.57|3790.57|3785.87|3785.87|3790.57|3790.57|3785.68|3785.68|0
1707925200000|2024-02-14 15:40:00|3785.78|3785.78|3786.9|3786.9|3786.9|3786.9|3784.36|3784.36|0
1707925500000|2024-02-14 15:45:00|3786.71|3786.71|3791.79|3791.79|3791.79|3791.79|3786.71|3786.71|0
1707925800000|2024-02-14 15:50:00|3791.7|3791.7|3785.11|3785.11|3791.7|3791.7|3785.11|3785.11|0
1707926100000|2024-02-14 15:55:00|3785.2|3785.2|3783.6|3783.6|3785.2|3785.2|3782.38|3782.38|0
1707926400000|2024-02-14 16:00:00|3782.38|3782.38|3777.96|3777.96|3782.38|3782.38|3777.96|3777.96|0
1707926700000|2024-02-14 16:05:00|3778.14|3778.14|3778.33|3778.33|3780.77|3780.77|3778.14|3778.14|0
1707927000000|2024-02-14 16:10:00|3778.15|3778.15|3780.88|3780.88|3780.88|3780.88|3778.15|3778.15|0
1707927300000|2024-02-14 16:15:00|3779.66|3779.66|3778.15|3778.15|3779.66|3779.66|3778.15|3778.15|0
1707927600000|2024-02-14 16:20:00|3778.06|3778.06|3781.36|3781.36|3781.46|3781.46|3777.78|3777.78|0
1707927900000|2024-02-14 16:25:00|3780.14|3780.14|3773.67|3773.67|3782.77|3782.77|3773.67|3773.67|0
1707984900000|2024-02-15 08:15:00|3837.81|3837.81|3839.78|3839.78|3842.42|3842.42|3833.39|3833.39|0
1707985200000|2024-02-15 08:20:00|3837.33|3837.33|3837.62|3837.62|3842.51|3842.51|3836.11|3836.11|0
1707985500000|2024-02-15 08:25:00|3835.17|3835.17|3833.58|3833.58|3836.02|3836.02|3833.3|3833.3|0
1707985800000|2024-02-15 08:30:00|3832.35|3832.35|3829.43|3829.43|3832.35|3832.35|3829.43|3829.43|0
1707986100000|2024-02-15 08:35:00|3829.62|3829.62|3824.54|3824.54|3831.21|3831.21|3824.45|3824.45|0
1707986400000|2024-02-15 08:40:00|3823.32|3823.32|3823.12|3823.12|3827.93|3827.93|3821.82|3821.82|0
1707986700000|2024-02-15 08:45:00|3822.93|3822.93|3825.41|3825.41|3825.41|3825.41|3821.94|3821.94|0
1707987000000|2024-02-15 08:50:00|3826.64|3826.64|3822.14|3822.14|3826.64|3826.64|3822.14|3822.14|0
1707987300000|2024-02-15 08:55:00|3821.57|3821.57|3822.79|3822.79|3822.79|3822.79|3819.03|3819.03|0
1707987600000|2024-02-15 09:00:00|3823.26|3823.26|3820.07|3820.07|3823.35|3823.35|3819.41|3819.41|0
1707987900000|2024-02-15 09:05:00|3815.19|3815.19|3809.17|3809.17|3816.5|3816.5|3809.17|3809.17|0
1707988200000|2024-02-15 09:10:00|3806.73|3806.73|3815.21|3815.21|3817.65|3817.65|3806.73|3806.73|0
1707988500000|2024-02-15 09:15:00|3815.3|3815.3|3819.22|3819.22|3819.22|3819.22|3815.3|3815.3|0
1707988800000|2024-02-15 09:20:00|3819.13|3819.13|3817.63|3817.63|3820.35|3820.35|3817.63|3817.63|0
1707989100000|2024-02-15 09:25:00|3816.41|3816.41|3819.98|3819.98|3821.2|3821.2|3815.18|3815.18|0
1707989400000|2024-02-15 09:30:00|3818.76|3818.76|3819.04|3819.04|3819.04|3819.04|3816.41|3816.41|0
1707989700000|2024-02-15 09:35:00|3821.48|3821.48|3819.98|3819.98|3822.42|3822.42|3819.98|3819.98|0
1707990000000|2024-02-15 09:40:00|3818.75|3818.75|3818.85|3818.85|3818.94|3818.94|3818.75|3818.75|0
1707990300000|2024-02-15 09:45:00|3818.75|3818.75|3816.59|3816.59|3818.85|3818.85|3816.41|3816.41|0
1707990600000|2024-02-15 09:50:00|3812.93|3812.93|3812.84|3812.84|3812.93|3812.93|3812.65|3812.65|0
1707990900000|2024-02-15 09:55:00|3812.56|3812.56|3808.04|3808.04|3812.84|3812.84|3808.04|3808.04|0
1707991200000|2024-02-15 10:00:00|3807.85|3807.85|3811.44|3811.44|3811.44|3811.44|3807.67|3807.67|0
1707991500000|2024-02-15 10:05:00|3808.99|3808.99|3808.05|3808.05|3809.27|3809.27|3808.05|3808.05|0
1707991800000|2024-02-15 10:10:00|3806.83|3806.83|3809.37|3809.37|3809.37|3809.37|3806.83|3806.83|0
1707992100000|2024-02-15 10:15:00|3810.59|3810.59|3805.61|3805.61|3810.69|3810.69|3805.61|3805.61|0
1707992400000|2024-02-15 10:20:00|3805.78|3805.78|3805.78|3805.78|3805.78|3805.78|3805.78|3805.78|0
1707992700000|2024-02-15 10:25:00|3807.01|3807.01|3805.87|3805.87|3808.4|3808.4|3805.87|3805.87|0
1707993000000|2024-02-15 10:30:00|3806.24|3806.24|3809.63|3809.63|3809.63|3809.63|3805.12|3805.12|0
1707993300000|2024-02-15 10:35:00|3809.54|3809.54|3809.07|3809.07|3809.54|3809.54|3807.57|3807.57|0
1707993600000|2024-02-15 10:40:00|3807.85|3807.85|3807.76|3807.76|3809.07|3809.07|3806.63|3806.63|0
1707993900000|2024-02-15 10:45:00|3807.85|3807.85|3807.46|3807.46|3808.89|3808.89|3807.38|3807.38|0
1707994200000|2024-02-15 10:50:00|3808.68|3808.68|3810.84|3810.84|3811.13|3811.13|3808.68|3808.68|0
1707994500000|2024-02-15 10:55:00|3810.56|3810.56|3812.94|3812.94|3813.1|3813.1|3810.56|3810.56|0
1707994800000|2024-02-15 11:00:00|3813.1|3813.1|3815.63|3815.63|3815.63|3815.63|3813.1|3813.1|0
1707995100000|2024-02-15 11:05:00|3815.44|3815.44|3815.44|3815.44|3815.54|3815.54|3815.35|3815.35|0
1707995400000|2024-02-15 11:10:00|3816.67|3816.67|3814.13|3814.13|3816.67|3816.67|3814.13|3814.13|0
1707995700000|2024-02-15 11:15:00|3811.68|3811.68|3812.81|3812.81|3814.03|3814.03|3811.68|3811.68|0
1707996000000|2024-02-15 11:20:00|3814.03|3814.03|3815.26|3815.26|3815.26|3815.26|3814.03|3814.03|0
1707996300000|2024-02-15 11:25:00|3815.16|3815.16|3815.07|3815.07|3815.16|3815.16|3815.07|3815.07|0
1707996600000|2024-02-15 11:30:00|3814.97|3814.97|3815.26|3815.26|3815.26|3815.26|3814.97|3814.97|0
1707996900000|2024-02-15 11:35:00|3815.16|3815.16|3812.25|3812.25|3816.38|3816.38|3812.25|3812.25|0
1707997200000|2024-02-15 11:40:00|3812.16|3812.16|3810.66|3810.66|3812.16|3812.16|3810.66|3810.66|0
1707997500000|2024-02-15 11:45:00|3810.57|3810.57|3810.94|3810.94|3810.94|3810.94|3810.57|3810.57|0
1707997800000|2024-02-15 11:50:00|3809.72|3809.72|3816.87|3816.87|3816.87|3816.87|3809.54|3809.54|0
1707998100000|2024-02-15 11:55:00|3816.78|3816.78|3818.47|3818.47|3819.69|3819.69|3816.78|3816.78|0
1707998400000|2024-02-15 12:00:00|3818.63|3818.63|3822.2|3822.2|3822.39|3822.39|3818.63|3818.63|0
1707998700000|2024-02-15 12:05:00|3822.04|3822.04|3822.23|3822.23|3823.45|3823.45|3821.01|3821.01|0
1707999000000|2024-02-15 12:10:00|3822.14|3822.14|3821.95|3821.95|3822.14|3822.14|3821.95|3821.95|0
1707999300000|2024-02-15 12:15:00|3821.86|3821.86|3820.36|3820.36|3821.86|3821.86|3820.36|3820.36|0
1707999600000|2024-02-15 12:20:00|3819.13|3819.13|3817.44|3817.44|3820.36|3820.36|3817.44|3817.44|0
1707999900000|2024-02-15 12:25:00|3819.89|3819.89|3819.08|3819.08|3819.89|3819.89|3819.08|3819.08|0
1708000200000|2024-02-15 12:30:00|3819.27|3819.27|3822.51|3822.51|3823.12|3823.12|3819.27|3819.27|0
1708000500000|2024-02-15 12:35:00|3824.96|3824.96|3823.74|3823.74|3824.96|3824.96|3823.74|3823.74|0
1708000800000|2024-02-15 12:40:00|3823.55|3823.55|3823.45|3823.45|3823.55|3823.55|3823.45|3823.45|0
1708001100000|2024-02-15 12:45:00|3824.68|3824.68|3824.02|3824.02|3824.68|3824.68|3823.45|3823.45|0
1708001400000|2024-02-15 12:50:00|3822.8|3822.8|3822.8|3822.8|3822.8|3822.8|3822.8|3822.8|0
1708001700000|2024-02-15 12:55:00|3822.61|3822.61|3821.86|3821.86|3822.8|3822.8|3821.48|3821.48|0
1708002000000|2024-02-15 13:00:00|3821.76|3821.76|3821.39|3821.39|3821.76|3821.76|3821.2|3821.2|0
1708002300000|2024-02-15 13:05:00|3818.94|3818.94|3815.46|3815.46|3819.04|3819.04|3815.37|3815.37|0
1708002600000|2024-02-15 13:10:00|3815.37|3815.37|3815.28|3815.28|3815.37|3815.37|3815.28|3815.28|0
1708002900000|2024-02-15 13:15:00|3815.09|3815.09|3812.46|3812.46|3815.09|3815.09|3812.46|3812.46|0
1708003200000|2024-02-15 13:20:00|3812.28|3812.28|3813.4|3813.4|3813.4|3813.4|3812.28|3812.28|0
1708003500000|2024-02-15 13:25:00|3813.68|3813.68|3812.83|3812.83|3813.77|3813.77|3812.55|3812.55|0
1708003800000|2024-02-15 13:30:00|3815.27|3815.27|3817.19|3817.19|3817.19|3817.19|3810.29|3810.29|0
1708004100000|2024-02-15 13:35:00|3817.02|3817.02|3821.42|3821.42|3821.42|3821.42|3817.02|3817.02|0
1708004400000|2024-02-15 13:40:00|3825.09|3825.09|3821.22|3821.22|3825.09|3825.09|3821.13|3821.13|0
1708004700000|2024-02-15 13:45:00|3822.45|3822.45|3814.77|3814.77|3822.45|3822.45|3814.77|3814.77|0
1708005000000|2024-02-15 13:50:00|3812.32|3812.32|3815.33|3815.33|3815.33|3815.33|3811.66|3811.66|0
1708005300000|2024-02-15 13:55:00|3816.55|3816.55|3819.56|3819.56|3819.56|3819.56|3816.46|3816.46|0
1708005600000|2024-02-15 14:00:00|3820.78|3820.78|3818.24|3818.24|3820.78|3820.78|3818.05|3818.05|0
1708005900000|2024-02-15 14:05:00|3818.33|3818.33|3821.23|3821.23|3821.23|3821.23|3818.33|3818.33|0
1708006200000|2024-02-15 14:10:00|3820.01|3820.01|3822.45|3822.45|3822.45|3822.45|3820.01|3820.01|0
1708006500000|2024-02-15 14:15:00|3821.89|3821.89|3820.76|3820.76|3821.98|3821.98|3820.76|3820.76|0
1708006800000|2024-02-15 14:20:00|3820.57|3820.57|3821.23|3821.23|3821.23|3821.23|3820.57|3820.57|0
1708007100000|2024-02-15 14:25:00|3822.45|3822.45|3822.54|3822.54|3822.54|3822.54|3822.36|3822.36|0
1708007400000|2024-02-15 14:30:00|3823.76|3823.76|3824.49|3824.49|3825.36|3825.36|3823.17|3823.17|0
1708007700000|2024-02-15 14:35:00|3825.24|3825.24|3825.4|3825.4|3826.28|3826.28|3821.74|3821.74|0
1708008000000|2024-02-15 14:40:00|3826.62|3826.62|3821.68|3821.68|3826.62|3826.62|3821.68|3821.68|0
1708008300000|2024-02-15 14:45:00|3819.24|3819.24|3826.55|3826.55|3827.77|3827.77|3819.24|3819.24|0
1708008600000|2024-02-15 14:50:00|3827.77|3827.77|3828.83|3828.83|3831.28|3831.28|3826.39|3826.39|0
1708008900000|2024-02-15 14:55:00|3829.12|3829.12|3825.29|3825.29|3829.21|3829.21|3825.29|3825.29|0
1708009200000|2024-02-15 15:00:00|3826.51|3826.51|3821.86|3821.86|3826.7|3826.7|3820.64|3820.64|0
1708009500000|2024-02-15 15:05:00|3821.58|3821.58|3822.52|3822.52|3822.61|3822.61|3816.31|3816.31|0
1708009800000|2024-02-15 15:10:00|3822.61|3822.61|3819.98|3819.98|3824.21|3824.21|3819.98|3819.98|0
1708010100000|2024-02-15 15:15:00|3821.2|3821.2|3824.49|3824.49|3824.49|3824.49|3821.2|3821.2|0
1708010400000|2024-02-15 15:20:00|3825.71|3825.71|3823.27|3823.27|3825.71|3825.71|3823.27|3823.27|0
1708010700000|2024-02-15 15:25:00|3825.71|3825.71|3824.3|3824.3|3827.03|3827.03|3822.99|3822.99|0
1708011000000|2024-02-15 15:30:00|3825.52|3825.52|3825.43|3825.43|3825.62|3825.62|3824.21|3824.21|0
1708011300000|2024-02-15 15:35:00|3826.65|3826.65|3829.68|3829.68|3829.68|3829.68|3826.01|3826.01|0
1708011600000|2024-02-15 15:40:00|3830.9|3830.9|3826.29|3826.29|3830.9|3830.9|3825.07|3825.07|0
1708011900000|2024-02-15 15:45:00|3826.38|3826.38|3825.08|3825.08|3827.7|3827.7|3825.08|3825.08|0
1708012200000|2024-02-15 15:50:00|3824.99|3824.99|3827.52|3827.52|3827.52|3827.52|3822.73|3822.73|0
1708012500000|2024-02-15 15:55:00|3826.3|3826.3|3825.95|3825.95|3826.3|3826.3|3820.97|3820.97|0
1708012800000|2024-02-15 16:00:00|3826.23|3826.23|3820.78|3820.78|3826.23|3826.23|3820.78|3820.78|0
1708013100000|2024-02-15 16:05:00|3819.56|3819.56|3818.82|3818.82|3820.97|3820.97|3818.72|3818.72|0
1708013400000|2024-02-15 16:10:00|3818.91|3818.91|3818.9|3818.9|3820.21|3820.21|3818.82|3818.82|0
1708013700000|2024-02-15 16:15:00|3818.8|3818.8|3817.68|3817.68|3820.12|3820.12|3817.68|3817.68|0
1708014000000|2024-02-15 16:20:00|3817.49|3817.49|3817.58|3817.58|3818.71|3818.71|3815.23|3815.23|0
1708014300000|2024-02-15 16:25:00|3817.49|3817.49|3817.65|3817.65|3818.87|3818.87|3816.27|3816.27|0
1708071300000|2024-02-16 08:15:00|3861.81|3861.81|3864.25|3864.25|3864.25|3864.25|3858.14|3858.14|0
1708071600000|2024-02-16 08:20:00|3864.16|3864.16|3859.84|3859.84|3864.16|3864.16|3859.84|3859.84|0
1708071900000|2024-02-16 08:25:00|3859.93|3859.93|3864.82|3864.82|3864.82|3864.82|3859.93|3859.93|0
1708072200000|2024-02-16 08:30:00|3863.6|3863.6|3864.64|3864.64|3869.43|3869.43|3863.41|3863.41|0
1708072500000|2024-02-16 08:35:00|3864.18|3864.18|3859.19|3859.19|3867.27|3867.27|3859.09|3859.09|0
1708072800000|2024-02-16 08:40:00|3859.09|3859.09|3857.87|3857.87|3859.09|3859.09|3855.43|3855.43|0
1708073100000|2024-02-16 08:45:00|3860.32|3860.32|3855.15|3855.15|3860.32|3860.32|3855.15|3855.15|0
1708073400000|2024-02-16 08:50:00|3856.37|3856.37|3856.37|3856.37|3856.37|3856.37|3856.37|3856.37|0
1708073700000|2024-02-16 08:55:00|3857.59|3857.59|3856.91|3856.91|3857.78|3857.78|3856.56|3856.56|0
1708074000000|2024-02-16 09:00:00|3859.35|3859.35|3862.26|3862.26|3864.33|3864.33|3859.35|3859.35|0
1708074300000|2024-02-16 09:05:00|3861.04|3861.04|3858.59|3858.59|3861.04|3861.04|3857.47|3857.47|0
1708074600000|2024-02-16 09:10:00|3858.4|3858.4|3859.53|3859.53|3859.53|3859.53|3858.31|3858.31|0
1708074900000|2024-02-16 09:15:00|3863.2|3863.2|3866.68|3866.68|3866.68|3866.68|3863.01|3863.01|0
1708075200000|2024-02-16 09:20:00|3867.9|3867.9|3878.24|3878.24|3878.24|3878.24|3867.9|3867.9|0
1708075500000|2024-02-16 09:25:00|3875.8|3875.8|3875.8|3875.8|3878.24|3878.24|3873.35|3873.35|0
1708075800000|2024-02-16 09:30:00|3877.02|3877.02|3875.8|3875.8|3878.24|3878.24|3875.8|3875.8|0
1708076100000|2024-02-16 09:35:00|3873.35|3873.35|3867.52|3867.52|3873.35|3873.35|3867.52|3867.52|0
1708076400000|2024-02-16 09:40:00|3868.75|3868.75|3871.19|3871.19|3871.19|3871.19|3868.75|3868.75|0
1708076700000|2024-02-16 09:45:00|3871|3871|3863.58|3863.58|3871|3871|3863.58|3863.58|0
1708077000000|2024-02-16 09:50:00|3862.36|3862.36|3863.1|3863.1|3863.29|3863.29|3862.07|3862.07|0
1708077300000|2024-02-16 09:55:00|3860.66|3860.66|3860.85|3860.85|3861.88|3861.88|3860.57|3860.57|0
1708077600000|2024-02-16 10:00:00|3863.29|3863.29|3864.52|3864.52|3865.74|3865.74|3863.29|3863.29|0
1708077900000|2024-02-16 10:05:00|3864.33|3864.33|3864.42|3864.42|3864.42|3864.42|3863.2|3863.2|0
1708078200000|2024-02-16 10:10:00|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|0
1708078500000|2024-02-16 10:15:00|3874.29|3874.29|3871.85|3871.85|3874.29|3874.29|3866.96|3866.96|0
1708078800000|2024-02-16 10:20:00|3874.29|3874.29|3879.84|3879.84|3879.84|3879.84|3873.74|3873.74|0
1708079100000|2024-02-16 10:25:00|3882.29|3882.29|3878.72|3878.72|3882.38|3882.38|3878.72|3878.72|0
1708079400000|2024-02-16 10:30:00|3879.94|3879.94|3878.72|3878.72|3882.38|3882.38|3878.72|3878.72|0
1708079700000|2024-02-16 10:35:00|3878.81|3878.81|3879.37|3879.37|3879.37|3879.37|3878.72|3878.72|0
1708080000000|2024-02-16 10:40:00|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|0
1708080300000|2024-02-16 10:45:00|3877.27|3877.27|3880.82|3880.82|3880.82|3880.82|3876.93|3876.93|0
1708080600000|2024-02-16 10:50:00|3882.04|3882.04|3878.63|3878.63|3882.33|3882.33|3877.51|3877.51|0
1708080900000|2024-02-16 10:55:00|3878.45|3878.45|3878.17|3878.17|3879.76|3879.76|3875.44|3875.44|0
1708081200000|2024-02-16 11:00:00|3877.98|3877.98|3874.31|3874.31|3877.98|3877.98|3870.64|3870.64|0
1708081500000|2024-02-16 11:05:00|3874.22|3874.22|3874.22|3874.22|3874.22|3874.22|3874.22|3874.22|0
1708081800000|2024-02-16 11:10:00|3874.54|3874.54|3878.64|3878.64|3879.58|3879.58|3874.54|3874.54|0
1708082100000|2024-02-16 11:15:00|3877.42|3877.42|3877.42|3877.42|3878.64|3878.64|3876.2|3876.2|0
1708082400000|2024-02-16 11:20:00|3877.26|3877.26|3878.39|3878.39|3878.48|3878.48|3877.26|3877.26|0
1708082700000|2024-02-16 11:25:00|3878.29|3878.29|3876.98|3876.98|3879.42|3879.42|3876.98|3876.98|0
1708083000000|2024-02-16 11:30:00|3876.88|3876.88|3876.44|3876.44|3877.07|3877.07|3876.44|3876.44|0
1708083300000|2024-02-16 11:35:00|3877.67|3877.67|3877.76|3877.76|3877.76|3877.76|3876.54|3876.54|0
1708083600000|2024-02-16 11:40:00|3877.66|3877.66|3875.69|3875.69|3877.66|3877.66|3875.22|3875.22|0
1708083900000|2024-02-16 11:45:00|3874.47|3874.47|3872.98|3872.98|3874.47|3874.47|3871.76|3871.76|0
1708084200000|2024-02-16 11:50:00|3874.2|3874.2|3876.64|3876.64|3876.64|3876.64|3874.2|3874.2|0
1708084500000|2024-02-16 11:55:00|3875.42|3875.42|3875.32|3875.32|3875.42|3875.42|3875.05|3875.05|0
1708084800000|2024-02-16 12:00:00|3876.64|3876.64|3878.05|3878.05|3878.14|3878.14|3876.64|3876.64|0
1708085100000|2024-02-16 12:05:00|3878.14|3878.14|3878.14|3878.14|3878.23|3878.23|3878.14|3878.14|0
1708085400000|2024-02-16 12:10:00|3878.33|3878.33|3878.43|3878.43|3878.43|3878.43|3878.33|3878.33|0
1708085700000|2024-02-16 12:15:00|3878.33|3878.33|3882.28|3882.28|3882.28|3882.28|3878.33|3878.33|0
1708086000000|2024-02-16 12:20:00|3882.44|3882.44|3881.74|3881.74|3883.05|3883.05|3881.74|3881.74|0
1708086300000|2024-02-16 12:25:00|3881.83|3881.83|3882.1|3882.1|3882.1|3882.1|3881.83|3881.83|0
1708086600000|2024-02-16 12:30:00|3883.32|3883.32|3883.04|3883.04|3884.54|3884.54|3883.04|3883.04|0
1708086900000|2024-02-16 12:35:00|3882.94|3882.94|3881.63|3881.63|3882.94|3882.94|3881.63|3881.63|0
1708087200000|2024-02-16 12:40:00|3884.07|3884.07|3884.07|3884.07|3885.39|3885.39|3882.95|3882.95|0
1708087500000|2024-02-16 12:45:00|3886.52|3886.52|3891.4|3891.4|3891.4|3891.4|3886.52|3886.52|0
1708087800000|2024-02-16 12:50:00|3891.31|3891.31|3894.35|3894.35|3895.15|3895.15|3890.08|3890.08|0
1708088100000|2024-02-16 12:55:00|3894.45|3894.45|3892|3892|3894.45|3894.45|3890.78|3890.78|0
1708088400000|2024-02-16 13:00:00|3893.23|3893.23|3896.03|3896.03|3896.03|3896.03|3893.23|3893.23|0
1708088700000|2024-02-16 13:05:00|3894.81|3894.81|3898.48|3898.48|3898.48|3898.48|3894.81|3894.81|0
1708089000000|2024-02-16 13:10:00|3898.57|3898.57|3899.79|3899.79|3899.79|3899.79|3898.57|3898.57|0
1708089300000|2024-02-16 13:15:00|3899.88|3899.88|3901.11|3901.11|3901.11|3901.11|3899.88|3899.88|0
1708089600000|2024-02-16 13:20:00|3902.33|3902.33|3900.93|3900.93|3902.33|3902.33|3899.71|3899.71|0
1708089900000|2024-02-16 13:25:00|3902.15|3902.15|3900.93|3900.93|3902.15|3902.15|3900.93|3900.93|0
1708090200000|2024-02-16 13:30:00|3899.52|3899.52|3884.7|3884.7|3899.52|3899.52|3883.48|3883.48|0
1708090500000|2024-02-16 13:35:00|3881.03|3881.03|3883.54|3883.54|3884.96|3884.96|3880.94|3880.94|0
1708090800000|2024-02-16 13:40:00|3883.64|3883.64|3883.45|3883.45|3883.64|3883.64|3883.45|3883.45|0
1708091100000|2024-02-16 13:45:00|3884.67|3884.67|3886.55|3886.55|3890.6|3890.6|3884.67|3884.67|0
1708091400000|2024-02-16 13:50:00|3887.78|3887.78|3892.62|3892.62|3892.62|3892.62|3887.78|3887.78|0
1708091700000|2024-02-16 13:55:00|3892.46|3892.46|3895.37|3895.37|3895.37|3895.37|3891.23|3891.23|0
1708092000000|2024-02-16 14:00:00|3895.47|3895.47|3897.63|3897.63|3898.85|3898.85|3894.06|3894.06|0
1708092300000|2024-02-16 14:05:00|3896.41|3896.41|3896.6|3896.6|3896.6|3896.6|3891.52|3891.52|0
1708092600000|2024-02-16 14:10:00|3896.79|3896.79|3900.45|3900.45|3901.67|3901.67|3896.79|3896.79|0
1708092900000|2024-02-16 14:15:00|3900.54|3900.54|3901.77|3901.77|3902.33|3902.33|3900.54|3900.54|0
1708093200000|2024-02-16 14:20:00|3901.68|3901.68|3901.69|3901.69|3901.87|3901.87|3899.33|3899.33|0
1708093500000|2024-02-16 14:25:00|3902.91|3902.91|3907.15|3907.15|3907.15|3907.15|3902.91|3902.91|0
1708093800000|2024-02-16 14:30:00|3905.92|3905.92|3908.08|3908.08|3910.72|3910.72|3903.1|3903.1|0
1708094100000|2024-02-16 14:35:00|3910.53|3910.53|3903.33|3903.33|3911.84|3911.84|3903.33|3903.33|0
1708094400000|2024-02-16 14:40:00|3903.15|3903.15|3900.06|3900.06|3903.15|3903.15|3897.92|3897.92|0
1708094700000|2024-02-16 14:45:00|3900.16|3900.16|3898.13|3898.13|3901.57|3901.57|3897.81|3897.81|0
1708095000000|2024-02-16 14:50:00|3898.22|3898.22|3890.61|3890.61|3898.22|3898.22|3890.61|3890.61|0
1708095300000|2024-02-16 14:55:00|3890.51|3890.51|3889.25|3889.25|3892.02|3892.02|3889.25|3889.25|0
1708095600000|2024-02-16 15:00:00|3889.16|3889.16|3891.86|3891.86|3894.31|3894.31|3887.26|3887.26|0
1708095900000|2024-02-16 15:05:00|3890.64|3890.64|3891.86|3891.86|3891.86|3891.86|3888.2|3888.2|0
1708096200000|2024-02-16 15:10:00|3892.18|3892.18|3897.93|3897.93|3899.89|3899.89|3892.18|3892.18|0
1708096500000|2024-02-16 15:15:00|3897.83|3897.83|3902.72|3902.72|3902.72|3902.72|3897.83|3897.83|0
1708096800000|2024-02-16 15:20:00|3903.1|3903.1|3899.34|3899.34|3903.1|3903.1|3899.34|3899.34|0
1708097100000|2024-02-16 15:25:00|3900.56|3900.56|3901.78|3901.78|3901.78|3901.78|3899.34|3899.34|0
1708097400000|2024-02-16 15:30:00|3901.69|3901.69|3905.8|3905.8|3905.8|3905.8|3901.69|3901.69|0
1708097700000|2024-02-16 15:35:00|3905.99|3905.99|3908.34|3908.34|3908.34|3908.34|3905.99|3905.99|0
1708098000000|2024-02-16 15:40:00|3908.43|3908.43|3908.52|3908.52|3910.97|3910.97|3908.43|3908.43|0
1708098300000|2024-02-16 15:45:00|3910.97|3910.97|3908.27|3908.27|3910.97|3910.97|3907.21|3907.21|0
1708098600000|2024-02-16 15:50:00|3908.46|3908.46|3911.09|3911.09|3911.09|3911.09|3908.46|3908.46|0
1708098900000|2024-02-16 15:55:00|3909.87|3909.87|3908.46|3908.46|3909.87|3909.87|3908.46|3908.46|0
1708099200000|2024-02-16 16:00:00|3907.24|3907.24|3907.14|3907.14|3907.24|3907.24|3905.92|3905.92|0
1708099500000|2024-02-16 16:05:00|3908.36|3908.36|3908.32|3908.32|3908.65|3908.65|3906.91|3906.91|0
1708099800000|2024-02-16 16:10:00|3909.55|3909.55|3905.56|3905.56|3909.55|3909.55|3905.56|3905.56|0
1708100100000|2024-02-16 16:15:00|3906.78|3906.78|3904.59|3904.59|3907.91|3907.91|3904.24|3904.24|0
1708100400000|2024-02-16 16:20:00|3904.69|3904.69|3904.04|3904.04|3904.69|3904.69|3902.66|3902.66|0
1708100700000|2024-02-16 16:25:00|3904.14|3904.14|3906.9|3906.9|3909.44|3909.44|3904.04|3904.04|0
1708330500000|2024-02-19 08:15:00|3904.09|3904.09|3901.25|3901.25|3906.72|3906.72|3901.25|3901.25|0
1708330800000|2024-02-19 08:20:00|3902.47|3902.47|3900.64|3900.64|3903.69|3903.69|3899.42|3899.42|0
1708331100000|2024-02-19 08:25:00|3901.86|3901.86|3904.4|3904.4|3904.4|3904.4|3899.64|3899.64|0
1708331400000|2024-02-19 08:30:00|3903.75|3903.75|3904.31|3904.31|3905.32|3905.32|3901.69|3901.69|0
1708331700000|2024-02-19 08:35:00|3904.59|3904.59|3902.73|3902.73|3908.35|3908.35|3902.45|3902.45|0
1708332000000|2024-02-19 08:40:00|3902.27|3902.27|3902.27|3902.27|3902.27|3902.27|3902.27|3902.27|0
1708332300000|2024-02-19 08:45:00|3903.49|3903.49|3907.53|3907.53|3908.76|3908.76|3903.49|3903.49|0
1708332600000|2024-02-19 08:50:00|3905.09|3905.09|3905.09|3905.09|3907.53|3907.53|3905.09|3905.09|0
1708332900000|2024-02-19 08:55:00|3903.87|3903.87|3902.46|3902.46|3905.09|3905.09|3900.01|3900.01|0
1708333200000|2024-02-19 09:00:00|3906.12|3906.12|3901.98|3901.98|3906.5|3906.5|3901.98|3901.98|0
1708333500000|2024-02-19 09:05:00|3901.89|3901.89|3903.83|3903.83|3903.83|3903.83|3900.16|3900.16|0
1708333800000|2024-02-19 09:10:00|3905.05|3905.05|3908.15|3908.15|3908.15|3908.15|3903.83|3903.83|0
1708334100000|2024-02-19 09:15:00|3907.58|3907.58|3907.21|3907.21|3907.68|3907.68|3907.21|3907.21|0
1708334400000|2024-02-19 09:20:00|3904.76|3904.76|3896.91|3896.91|3904.76|3904.76|3896.91|3896.91|0
1708334700000|2024-02-19 09:25:00|3896.75|3896.75|3897.51|3897.51|3900.11|3900.11|3896.56|3896.56|0
1708335000000|2024-02-19 09:30:00|3897.33|3897.33|3902.33|3902.33|3902.5|3902.5|3897.33|3897.33|0
1708335300000|2024-02-19 09:35:00|3904.77|3904.77|3903.38|3903.38|3905.82|3905.82|3903.38|3903.38|0
1708335600000|2024-02-19 09:40:00|3906.69|3906.69|3907.04|3907.04|3907.04|3907.04|3906.69|3906.69|0
1708335900000|2024-02-19 09:45:00|3907.32|3907.32|3908.24|3908.24|3909.76|3909.76|3906.66|3906.66|0
1708336200000|2024-02-19 09:50:00|3909.46|3909.46|3910.4|3910.4|3910.4|3910.4|3909.18|3909.18|0
1708336500000|2024-02-19 09:55:00|3911.62|3911.62|3911.81|3911.81|3911.81|3911.81|3910.58|3910.58|0
1708336800000|2024-02-19 10:00:00|3910.58|3910.58|3908.93|3908.93|3910.58|3910.58|3906.49|3906.49|0
1708337100000|2024-02-19 10:05:00|3910.15|3910.15|3912.31|3912.31|3912.6|3912.6|3910.15|3910.15|0
1708337400000|2024-02-19 10:10:00|3912.13|3912.13|3909.87|3909.87|3912.13|3912.13|3909.78|3909.78|0
1708337700000|2024-02-19 10:15:00|3909.68|3909.68|3912.13|3912.13|3912.13|3912.13|3909.68|3909.68|0
1708338000000|2024-02-19 10:20:00|3911.84|3911.84|3909.4|3909.4|3911.84|3911.84|3906.96|3906.96|0
1708338300000|2024-02-19 10:25:00|3909.21|3909.21|3905.64|3905.64|3909.21|3909.21|3905.36|3905.36|0
1708338600000|2024-02-19 10:30:00|3905.73|3905.73|3905.54|3905.54|3906.96|3906.96|3905.54|3905.54|0
1708338900000|2024-02-19 10:35:00|3906.77|3906.77|3907.99|3907.99|3908.17|3908.17|3906.77|3906.77|0
1708339200000|2024-02-19 10:40:00|3907.7|3907.7|3907.8|3907.8|3907.8|3907.8|3907.7|3907.7|0
1708339500000|2024-02-19 10:45:00|3909.02|3909.02|3908.93|3908.93|3909.21|3909.21|3908.93|3908.93|0
1708339800000|2024-02-19 10:50:00|3910.15|3910.15|3908.93|3908.93|3910.15|3910.15|3908.93|3908.93|0
1708340100000|2024-02-19 10:55:00|3909.21|3909.21|3911.69|3911.69|3911.69|3911.69|3908.27|3908.27|0
1708340400000|2024-02-19 11:00:00|3911.6|3911.6|3914.04|3914.04|3914.04|3914.04|3910.38|3910.38|0
1708340700000|2024-02-19 11:05:00|3915.26|3915.26|3913.66|3913.66|3915.26|3915.26|3912.44|3912.44|0
1708341000000|2024-02-19 11:10:00|3913.38|3913.38|3911.78|3911.78|3913.38|3913.38|3908.4|3908.4|0
1708341300000|2024-02-19 11:15:00|3911.69|3911.69|3911.6|3911.6|3911.69|3911.69|3911.6|3911.6|0
1708341600000|2024-02-19 11:20:00|3911.79|3911.79|3910.97|3910.97|3911.79|3911.79|3910.22|3910.22|0
1708341900000|2024-02-19 11:25:00|3910.78|3910.78|3910.72|3910.72|3910.78|3910.78|3910.62|3910.62|0
1708342200000|2024-02-19 11:30:00|3911.94|3911.94|3911.95|3911.95|3912.13|3912.13|3911.94|3911.94|0
1708342500000|2024-02-19 11:35:00|3913.17|3913.17|3913.65|3913.65|3913.65|3913.65|3913.17|3913.17|0
1708342800000|2024-02-19 11:40:00|3913.46|3913.46|3915.15|3915.15|3915.9|3915.9|3913.46|3913.46|0
1708343100000|2024-02-19 11:45:00|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|0
1708343400000|2024-02-19 11:50:00|3915.15|3915.15|3914.99|3914.99|3916.37|3916.37|3914.99|3914.99|0
1708343700000|2024-02-19 11:55:00|3913.77|3913.77|3916.31|3916.31|3916.31|3916.31|3913.77|3913.77|0
1708344000000|2024-02-19 12:00:00|3915.09|3915.09|3915.09|3915.09|3915.09|3915.09|3914.9|3914.9|0
1708344300000|2024-02-19 12:05:00|3916.31|3916.31|3914.61|3914.61|3916.31|3916.31|3914.61|3914.61|0
1708344600000|2024-02-19 12:10:00|3914.52|3914.52|3914.42|3914.42|3919.31|3919.31|3914.42|3914.42|0
1708344900000|2024-02-19 12:15:00|3914.33|3914.33|3914.24|3914.24|3914.33|3914.33|3914.14|3914.14|0
1708345200000|2024-02-19 12:20:00|3914.14|3914.14|3914.14|3914.14|3914.14|3914.14|3914.14|3914.14|0
1708345500000|2024-02-19 12:25:00|3914.33|3914.33|3914.33|3914.33|3914.33|3914.33|3914.33|3914.33|0
1708345800000|2024-02-19 12:30:00|3914.14|3914.14|3914.33|3914.33|3914.42|3914.42|3914.14|3914.14|0
1708346100000|2024-02-19 12:35:00|3913.1|3913.1|3913.1|3913.1|3913.1|3913.1|3913.1|3913.1|0
1708346400000|2024-02-19 12:40:00|3913.2|3913.2|3913.2|3913.2|3913.2|3913.2|3913.2|3913.2|0
1708346700000|2024-02-19 12:45:00|3913.01|3913.01|3913.44|3913.44|3913.54|3913.54|3913.01|3913.01|0
1708347000000|2024-02-19 12:50:00|3914.66|3914.66|3916.17|3916.17|3916.17|3916.17|3914.66|3914.66|0
1708347300000|2024-02-19 12:55:00|3918.61|3918.61|3918.61|3918.61|3918.71|3918.71|3918.61|3918.61|0
1708347600000|2024-02-19 13:00:00|3918.33|3918.33|3916.16|3916.16|3918.33|3918.33|3915.88|3915.88|0
1708347900000|2024-02-19 13:05:00|3914.94|3914.94|3916.16|3916.16|3916.16|3916.16|3913.72|3913.72|0
1708348200000|2024-02-19 13:10:00|3916.07|3916.07|3918.51|3918.51|3918.51|3918.51|3916.07|3916.07|0
1708348500000|2024-02-19 13:15:00|3918.23|3918.23|3915.41|3915.41|3918.23|3918.23|3915.41|3915.41|0
1708348800000|2024-02-19 13:20:00|3914.19|3914.19|3915.5|3915.5|3915.5|3915.5|3914.09|3914.09|0
1708349100000|2024-02-19 13:25:00|3915.41|3915.41|3914.27|3914.27|3915.59|3915.59|3914|3914|0
1708349400000|2024-02-19 13:30:00|3913.99|3913.99|3916.97|3916.97|3917.06|3917.06|3913.99|3913.99|0
1708349700000|2024-02-19 13:35:00|3917.16|3917.16|3917.16|3917.16|3917.16|3917.16|3917.16|3917.16|0
1708350000000|2024-02-19 13:40:00|3917.44|3917.44|3917.44|3917.44|3917.44|3917.44|3916.22|3916.22|0
1708350300000|2024-02-19 13:45:00|3917.35|3917.35|3916.65|3916.65|3917.35|3917.35|3916.13|3916.13|0
1708350600000|2024-02-19 13:50:00|3916.46|3916.46|3916.72|3916.72|3916.72|3916.72|3916.46|3916.46|0
1708350900000|2024-02-19 13:55:00|3917.94|3917.94|3917.94|3917.94|3917.94|3917.94|3916.72|3916.72|0
1708351200000|2024-02-19 14:00:00|3918.29|3918.29|3918.99|3918.99|3918.99|3918.99|3917.67|3917.67|0
1708351500000|2024-02-19 14:05:00|3917.77|3917.77|3917.41|3917.41|3917.94|3917.94|3917.41|3917.41|0
1708351800000|2024-02-19 14:10:00|3917.5|3917.5|3919.59|3919.59|3919.59|3919.59|3917.5|3917.5|0
1708352100000|2024-02-19 14:15:00|3919.43|3919.43|3919.43|3919.43|3919.43|3919.43|3919.43|3919.43|0
1708352400000|2024-02-19 14:20:00|3919.34|3919.34|3918.03|3918.03|3919.34|3919.34|3917.84|3917.84|0
1708352700000|2024-02-19 14:25:00|3918.21|3918.21|3915.44|3915.44|3918.21|3918.21|3915.44|3915.44|0
1708353000000|2024-02-19 14:30:00|3914.22|3914.22|3914.57|3914.57|3916.85|3916.85|3913.35|3913.35|0
1708353300000|2024-02-19 14:35:00|3914.76|3914.76|3917.3|3917.3|3917.3|3917.3|3914.76|3914.76|0
1708353900000|2024-02-19 14:45:00|3916.08|3916.08|3916.41|3916.41|3917.82|3917.82|3916.08|3916.08|0
1708354200000|2024-02-19 14:50:00|3916.32|3916.32|3916.29|3916.29|3916.48|3916.48|3916.1|3916.1|0
1708354500000|2024-02-19 14:55:00|3917.51|3917.51|3917.35|3917.35|3917.79|3917.79|3917.26|3917.26|0
1708354800000|2024-02-19 15:00:00|3917.26|3917.26|3917.35|3917.35|3918.76|3918.76|3917.26|3917.26|0
1708355100000|2024-02-19 15:05:00|3917.26|3917.26|3917.16|3917.16|3918.48|3918.48|3917.16|3917.16|0
1708355400000|2024-02-19 15:10:00|3918.39|3918.39|3916.69|3916.69|3918.39|3918.39|3916.69|3916.69|0
1708355700000|2024-02-19 15:15:00|3916.53|3916.53|3916.09|3916.09|3916.53|3916.53|3914.87|3914.87|0
1708356000000|2024-02-19 15:20:00|3916.18|3916.18|3918.72|3918.72|3919.94|3919.94|3916.18|3916.18|0
1708356300000|2024-02-19 15:25:00|3918.89|3918.89|3920.04|3920.04|3920.04|3920.04|3918.8|3918.8|0
1708356600000|2024-02-19 15:30:00|3920.13|3920.13|3922.32|3922.32|3922.58|3922.58|3920.04|3920.04|0
1708356900000|2024-02-19 15:35:00|3922.5|3922.5|3919.93|3919.93|3922.5|3922.5|3919.93|3919.93|0
1708357200000|2024-02-19 15:40:00|3920.09|3920.09|3918.93|3918.93|3921.47|3921.47|3918.74|3918.74|0
1708357500000|2024-02-19 15:45:00|3920.15|3920.15|3919.87|3919.87|3920.24|3920.24|3919.7|3919.7|0
1708357800000|2024-02-19 15:50:00|3921.1|3921.1|3925.58|3925.58|3925.58|3925.58|3913.95|3913.95|0
1708358100000|2024-02-19 15:55:00|3925.49|3925.49|3925.39|3925.39|3926.71|3926.71|3925.39|3925.39|0
1708358400000|2024-02-19 16:00:00|3924.17|3924.17|3925.49|3925.49|3925.49|3925.49|3922.95|3922.95|0
1708358700000|2024-02-19 16:05:00|3925.39|3925.39|3927.25|3927.25|3927.25|3927.25|3925.39|3925.39|0
1708359000000|2024-02-19 16:10:00|3927.09|3927.09|3927.06|3927.06|3928.47|3928.47|3926.96|3926.96|0
1708359300000|2024-02-19 16:15:00|3927.15|3927.15|3928.72|3928.72|3928.72|3928.72|3925.93|3925.93|0
1708359600000|2024-02-19 16:20:00|3929|3929|3928.6|3928.6|3929.82|3929.82|3928.51|3928.51|0
1708359900000|2024-02-19 16:25:00|3928.44|3928.44|3925.71|3925.71|3928.82|3928.82|3924.12|3924.12|0
1708416900000|2024-02-20 08:15:00|3893.26|3893.26|3882.93|3882.93|3893.26|3893.26|3882.37|3882.37|0
1708417200000|2024-02-20 08:20:00|3883.02|3883.02|3875.12|3875.12|3883.02|3883.02|3875.02|3875.02|0
1708417500000|2024-02-20 08:25:00|3875.21|3875.21|3877.57|3877.57|3877.57|3877.57|3874.55|3874.55|0
1708417800000|2024-02-20 08:30:00|3877.39|3877.39|3882.56|3882.56|3882.56|3882.56|3877.39|3877.39|0
1708418100000|2024-02-20 08:35:00|3882.94|3882.94|3886.6|3886.6|3886.69|3886.69|3882.46|3882.46|0
1708418400000|2024-02-20 08:40:00|3887.88|3887.88|3890.64|3890.64|3890.64|3890.64|3886.98|3886.98|0
1708418700000|2024-02-20 08:45:00|3891.3|3891.3|3897.07|3897.07|3897.24|3897.24|3891.3|3891.3|0
1708419000000|2024-02-20 08:50:00|3897.24|3897.24|3895.27|3895.27|3897.24|3897.24|3893.58|3893.58|0
1708419300000|2024-02-20 08:55:00|3894.8|3894.8|3890.19|3890.19|3894.8|3894.8|3890.19|3890.19|0
1708419600000|2024-02-20 09:00:00|3893.86|3893.86|3896.21|3896.21|3897.53|3897.53|3893.86|3893.86|0
1708419900000|2024-02-20 09:05:00|3894.99|3894.99|3896.77|3896.77|3898.84|3898.84|3894.99|3894.99|0
1708420200000|2024-02-20 09:10:00|3896.49|3896.49|3896.12|3896.12|3896.49|3896.49|3896.12|3896.12|0
1708420500000|2024-02-20 09:15:00|3896.21|3896.21|3897.56|3897.56|3897.72|3897.72|3896.21|3896.21|0
1708420800000|2024-02-20 09:20:00|3895.11|3895.11|3896.99|3896.99|3896.99|3896.99|3893.33|3893.33|0
1708421100000|2024-02-20 09:25:00|3893.33|3893.33|3886.36|3886.36|3893.33|3893.33|3886.36|3886.36|0
1708421400000|2024-02-20 09:30:00|3885.72|3885.72|3893.41|3893.41|3893.5|3893.5|3885.72|3885.72|0
1708421700000|2024-02-20 09:35:00|3892.19|3892.19|3888.41|3888.41|3892.19|3892.19|3888.41|3888.41|0
1708422000000|2024-02-20 09:40:00|3888.5|3888.5|3888.88|3888.88|3890.1|3890.1|3887.28|3887.28|0
1708422300000|2024-02-20 09:45:00|3890.1|3890.1|3892.46|3892.46|3892.46|3892.46|3890.1|3890.1|0
1708422600000|2024-02-20 09:50:00|3891.24|3891.24|3892.46|3892.46|3892.46|3892.46|3891.24|3891.24|0
1708422900000|2024-02-20 09:55:00|3893.68|3893.68|3892.46|3892.46|3894|3894|3892.46|3892.46|0
1708423200000|2024-02-20 10:00:00|3891.24|3891.24|3888.79|3888.79|3891.24|3891.24|3888.79|3888.79|0
1708423500000|2024-02-20 10:05:00|3887.57|3887.57|3888.7|3888.7|3888.98|3888.98|3887.57|3887.57|0
1708423800000|2024-02-20 10:10:00|3887.47|3887.47|3882.12|3882.12|3887.47|3887.47|3882.12|3882.12|0
1708424100000|2024-02-20 10:15:00|3880.9|3880.9|3877.14|3877.14|3880.9|3880.9|3877.14|3877.14|0
1708424400000|2024-02-20 10:20:00|3876.95|3876.95|3882.2|3882.2|3882.2|3882.2|3876.86|3876.86|0
1708424700000|2024-02-20 10:25:00|3882.3|3882.3|3884.5|3884.5|3884.5|3884.5|3882.3|3882.3|0
1708425000000|2024-02-20 10:30:00|3885.72|3885.72|3883.28|3883.28|3885.72|3885.72|3883.28|3883.28|0
1708425300000|2024-02-20 10:35:00|3883.09|3883.09|3887.8|3887.8|3887.8|3887.8|3879.42|3879.42|0
1708425600000|2024-02-20 10:40:00|3888.37|3888.37|3889.31|3889.31|3891.85|3891.85|3888.18|3888.18|0
1708425900000|2024-02-20 10:45:00|3889.5|3889.5|3893.54|3893.54|3893.54|3893.54|3889.5|3889.5|0
1708426200000|2024-02-20 10:50:00|3893.38|3893.38|3890.56|3890.56|3893.38|3893.38|3888.12|3888.12|0
1708426500000|2024-02-20 10:55:00|3890.18|3890.18|3886.92|3886.92|3890.18|3890.18|3886.92|3886.92|0
1708426800000|2024-02-20 11:00:00|3885.7|3885.7|3885.6|3885.6|3885.7|3885.7|3884.38|3884.38|0
1708427100000|2024-02-20 11:05:00|3888.05|3888.05|3886.73|3886.73|3888.05|3888.05|3886.73|3886.73|0
1708427400000|2024-02-20 11:10:00|3887.95|3887.95|3889.27|3889.27|3889.27|3889.27|3887.86|3887.86|0
1708427700000|2024-02-20 11:15:00|3890.49|3890.49|3892|3892|3892|3892|3890.49|3890.49|0
1708428000000|2024-02-20 11:20:00|3890.77|3890.77|3889.74|3889.74|3891.06|3891.06|3889.74|3889.74|0
1708428300000|2024-02-20 11:25:00|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|3888.05|3888.05|0
1708428600000|2024-02-20 11:30:00|3890.49|3890.49|3890.96|3890.96|3890.96|3890.96|3890.49|3890.49|0
1708428900000|2024-02-20 11:35:00|3890.87|3890.87|3890.96|3890.96|3890.96|3890.96|3890.87|3890.87|0
1708429200000|2024-02-20 11:40:00|3892.18|3892.18|3897.35|3897.35|3897.35|3897.35|3892.18|3892.18|0
1708429500000|2024-02-20 11:45:00|3896.97|3896.97|3895.75|3895.75|3896.97|3896.97|3894.53|3894.53|0
1708429800000|2024-02-20 11:50:00|3894.53|3894.53|3895.75|3895.75|3895.75|3895.75|3894.53|3894.53|0
1708430100000|2024-02-20 11:55:00|3895.28|3895.28|3899.24|3899.24|3899.24|3899.24|3895.28|3895.28|0
1708430400000|2024-02-20 12:00:00|3898.86|3898.86|3899.32|3899.32|3899.32|3899.32|3896.78|3896.78|0
1708430700000|2024-02-20 12:05:00|3898.1|3898.1|3895.56|3895.56|3898.1|3898.1|3895.56|3895.56|0
1708431000000|2024-02-20 12:10:00|3896.78|3896.78|3899.23|3899.23|3899.23|3899.23|3895.56|3895.56|0
1708431300000|2024-02-20 12:15:00|3899.07|3899.07|3896.62|3896.62|3899.07|3899.07|3896.62|3896.62|0
1708431600000|2024-02-20 12:20:00|3896.53|3896.53|3898.65|3898.65|3898.65|3898.65|3896.21|3896.21|0
1708431900000|2024-02-20 12:25:00|3899.87|3899.87|3900.16|3900.16|3900.16|3900.16|3898.84|3898.84|0
1708432200000|2024-02-20 12:30:00|3900.33|3900.33|3903.62|3903.62|3903.62|3903.62|3900.33|3900.33|0
1708432500000|2024-02-20 12:35:00|3903.9|3903.9|3905.13|3905.13|3905.13|3905.13|3903.9|3903.9|0
1708432800000|2024-02-20 12:40:00|3905.29|3905.29|3906.51|3906.51|3906.51|3906.51|3905.29|3905.29|0
1708433100000|2024-02-20 12:45:00|3905.29|3905.29|3905.29|3905.29|3906.51|3906.51|3905.29|3905.29|0
1708433400000|2024-02-20 12:50:00|3904.06|3904.06|3905.29|3905.29|3905.29|3905.29|3904.06|3904.06|0
1708433700000|2024-02-20 12:55:00|3906.51|3906.51|3900.21|3900.21|3906.69|3906.69|3900.21|3900.21|0
1708434000000|2024-02-20 13:00:00|3900.3|3900.3|3900.21|3900.21|3900.39|3900.39|3900.21|3900.21|0
1708434300000|2024-02-20 13:05:00|3900.03|3900.03|3898.81|3898.81|3900.03|3900.03|3897.59|3897.59|0
1708434600000|2024-02-20 13:10:00|3900.03|3900.03|3899.65|3899.65|3900.03|3900.03|3899.46|3899.46|0
1708434900000|2024-02-20 13:15:00|3898.43|3898.43|3897.58|3897.58|3898.9|3898.9|3897.58|3897.58|0
1708435200000|2024-02-20 13:20:00|3896.36|3896.36|3893.6|3893.6|3896.36|3896.36|3893.6|3893.6|0
1708435500000|2024-02-20 13:25:00|3892.38|3892.38|3892.94|3892.94|3893.03|3893.03|3891.81|3891.81|0
1708435800000|2024-02-20 13:30:00|3893.03|3893.03|3893.97|3893.97|3895.67|3895.67|3892.94|3892.94|0
1708436100000|2024-02-20 13:35:00|3896.42|3896.42|3893.97|3893.97|3896.42|3896.42|3893.97|3893.97|0
1708436400000|2024-02-20 13:40:00|3898.86|3898.86|3898.2|3898.2|3898.96|3898.96|3896.98|3896.98|0
1708436700000|2024-02-20 13:45:00|3895.76|3895.76|3893.6|3893.6|3896.04|3896.04|3893.6|3893.6|0
1708437000000|2024-02-20 13:50:00|3892.37|3892.37|3894.63|3894.63|3894.82|3894.82|3892.37|3892.37|0
1708437300000|2024-02-20 13:55:00|3893.41|3893.41|3894.63|3894.63|3894.63|3894.63|3893.41|3893.41|0
1708437600000|2024-02-20 14:00:00|3894.44|3894.44|3890.96|3890.96|3894.63|3894.63|3890.96|3890.96|0
1708437900000|2024-02-20 14:05:00|3891.06|3891.06|3892.81|3892.81|3892.81|3892.81|3890.37|3890.37|0
1708438200000|2024-02-20 14:10:00|3892.72|3892.72|3892.72|3892.72|3892.72|3892.72|3892.72|3892.72|0
1708438500000|2024-02-20 14:15:00|3892.9|3892.9|3891.86|3891.86|3893.08|3893.08|3891.86|3891.86|0
1708438800000|2024-02-20 14:20:00|3891.67|3891.67|3886.97|3886.97|3892.89|3892.89|3886.97|3886.97|0
1708439100000|2024-02-20 14:25:00|3886.87|3886.87|3886.02|3886.02|3888.38|3888.38|3885.65|3885.65|0
1708439400000|2024-02-20 14:30:00|3887.24|3887.24|3880.47|3880.47|3888.93|3888.93|3880.47|3880.47|0
1708439700000|2024-02-20 14:35:00|3880.19|3880.19|3871.07|3871.07|3880.19|3880.19|3870.88|3870.88|0
1708440000000|2024-02-20 14:40:00|3869.85|3869.85|3862.93|3862.93|3869.85|3869.85|3862.93|3862.93|0
1708440300000|2024-02-20 14:45:00|3864.15|3864.15|3867.82|3867.82|3867.82|3867.82|3864.15|3864.15|0
1708440600000|2024-02-20 14:50:00|3870.26|3870.26|3870.26|3870.26|3870.35|3870.35|3868.69|3868.69|0
1708440900000|2024-02-20 14:55:00|3870.54|3870.54|3878.63|3878.63|3878.63|3878.63|3870.54|3870.54|0
1708441200000|2024-02-20 15:00:00|3878.95|3878.95|3881.98|3881.98|3883.2|3883.2|3876.34|3876.34|0
1708441500000|2024-02-20 15:05:00|3880.76|3880.76|3881.82|3881.82|3881.98|3881.98|3879.25|3879.25|0
1708441800000|2024-02-20 15:10:00|3882.11|3882.11|3881.44|3881.44|3883.33|3883.33|3881.44|3881.44|0
1708442100000|2024-02-20 15:15:00|3881.54|3881.54|3883.04|3883.04|3885.49|3885.49|3881.54|3881.54|0
1708442400000|2024-02-20 15:20:00|3884.27|3884.27|3888.97|3888.97|3888.97|3888.97|3884.27|3884.27|0
1708442700000|2024-02-20 15:25:00|3887.74|3887.74|3887.37|3887.37|3887.74|3887.74|3886.52|3886.52|0
1708443000000|2024-02-20 15:30:00|3887.46|3887.46|3886.67|3886.67|3887.65|3887.65|3886.05|3886.05|0
1708443300000|2024-02-20 15:35:00|3886.51|3886.51|3887.83|3887.83|3888.11|3888.11|3885.19|3885.19|0
1708443600000|2024-02-20 15:40:00|3888.11|3888.11|3890.38|3890.38|3890.47|3890.47|3888.11|3888.11|0
1708443900000|2024-02-20 15:45:00|3890.47|3890.47|3893.11|3893.11|3893.11|3893.11|3890.44|3890.44|0
1708444200000|2024-02-20 15:50:00|3894.33|3894.33|3897.43|3897.43|3897.43|3897.43|3894.33|3894.33|0
1708444500000|2024-02-20 15:55:00|3896.21|3896.21|3900.63|3900.63|3900.63|3900.63|3895.83|3895.83|0
1708444800000|2024-02-20 16:00:00|3901.85|3901.85|3902.12|3902.12|3903.07|3903.07|3901.85|3901.85|0
1708445100000|2024-02-20 16:05:00|3903.34|3903.34|3900.99|3900.99|3903.34|3903.34|3900.89|3900.89|0
1708445400000|2024-02-20 16:10:00|3900.8|3900.8|3898.64|3898.64|3901.08|3901.08|3898.64|3898.64|0
1708445700000|2024-02-20 16:15:00|3898.54|3898.54|3897.17|3897.17|3900.84|3900.84|3897.08|3897.08|0
1708446000000|2024-02-20 16:20:00|3898.4|3898.4|3901.22|3901.22|3901.31|3901.31|3897.18|3897.18|0
1708446300000|2024-02-20 16:25:00|3900|3900|3896.87|3896.87|3900|3900|3896.87|3896.87|0
1708503300000|2024-02-21 08:15:00|3897.41|3897.41|3897.23|3897.23|3897.42|3897.42|3892.52|3892.52|0
1708503600000|2024-02-21 08:20:00|3896.86|3896.86|3897.39|3897.39|3898.08|3898.08|3896.86|3896.86|0
1708503900000|2024-02-21 08:25:00|3897.1|3897.1|3908.65|3908.65|3908.65|3908.65|3897.1|3897.1|0
1708504200000|2024-02-21 08:30:00|3908.09|3908.09|3909.77|3909.77|3909.77|3909.77|3905.36|3905.36|0
1708504500000|2024-02-21 08:35:00|3909.96|3909.96|3907.71|3907.71|3910.15|3910.15|3907.71|3907.71|0
1708504800000|2024-02-21 08:40:00|3907.33|3907.33|3906.95|3906.95|3907.33|3907.33|3906.95|3906.95|0
1708505100000|2024-02-21 08:45:00|3907.14|3907.14|3902.81|3902.81|3907.14|3907.14|3901.59|3901.59|0
1708505400000|2024-02-21 08:50:00|3901.59|3901.59|3902.91|3902.91|3904.13|3904.13|3901.59|3901.59|0
1708505700000|2024-02-21 08:55:00|3903.85|3903.85|3906.58|3906.58|3906.58|3906.58|3903.85|3903.85|0
1708506000000|2024-02-21 09:00:00|3907.81|3907.81|3909.78|3909.78|3911|3911|3907.15|3907.15|0
1708506300000|2024-02-21 09:05:00|3909.68|3909.68|3903.1|3903.1|3909.68|3909.68|3903.1|3903.1|0
1708506600000|2024-02-21 09:10:00|3902.82|3902.82|3902.32|3902.32|3902.91|3902.91|3902.04|3902.04|0
1708506900000|2024-02-21 09:15:00|3903.54|3903.54|3907.65|3907.65|3907.65|3907.65|3902.23|3902.23|0
1708507200000|2024-02-21 09:20:00|3907.55|3907.55|3912.25|3912.25|3912.25|3912.25|3907.55|3907.55|0
1708507500000|2024-02-21 09:25:00|3912.53|3912.53|3910.27|3910.27|3912.53|3912.53|3909.71|3909.71|0
1708507800000|2024-02-21 09:30:00|3907.83|3907.83|3908.87|3908.87|3909.05|3909.05|3907.83|3907.83|0
1708508100000|2024-02-21 09:35:00|3908.77|3908.77|3907.45|3907.45|3908.77|3908.77|3907.45|3907.45|0
1708508400000|2024-02-21 09:40:00|3908.68|3908.68|3908.68|3908.68|3908.68|3908.68|3908.68|3908.68|0
1708508700000|2024-02-21 09:45:00|3908.58|3908.58|3909.15|3909.15|3909.15|3909.15|3906.33|3906.33|0
1708509000000|2024-02-21 09:50:00|3907.93|3907.93|3909.05|3909.05|3909.24|3909.24|3907.93|3907.93|0
1708509300000|2024-02-21 09:55:00|3908.96|3908.96|3911.31|3911.31|3911.31|3911.31|3908.87|3908.87|0
1708509600000|2024-02-21 10:00:00|3910.09|3910.09|3912.32|3912.32|3912.32|3912.32|3908.21|3908.21|0
1708509900000|2024-02-21 10:05:00|3911.09|3911.09|3909.87|3909.87|3911.19|3911.19|3909.78|3909.78|0
1708510200000|2024-02-21 10:10:00|3909.96|3909.96|3913.63|3913.63|3913.63|3913.63|3908.74|3908.74|0
1708510500000|2024-02-21 10:15:00|3913.35|3913.35|3913.73|3913.73|3914.66|3914.66|3913.35|3913.35|0
1708510800000|2024-02-21 10:20:00|3916.17|3916.17|3915.27|3915.27|3916.49|3916.49|3914.95|3914.95|0
1708511100000|2024-02-21 10:25:00|3916.49|3916.49|3917.71|3917.71|3917.99|3917.99|3915.55|3915.55|0
1708511400000|2024-02-21 10:30:00|3917.9|3917.9|3914.23|3914.23|3917.9|3917.9|3914.23|3914.23|0
1708511700000|2024-02-21 10:35:00|3913.01|3913.01|3911.69|3911.69|3913.01|3913.01|3911.69|3911.69|0
1708512000000|2024-02-21 10:40:00|3910.47|3910.47|3910.62|3910.62|3910.94|3910.94|3910.29|3910.29|0
1708512300000|2024-02-21 10:45:00|3911.84|3911.84|3910.34|3910.34|3911.84|3911.84|3910.34|3910.34|0
1708512600000|2024-02-21 10:50:00|3910.43|3910.43|3909.3|3909.3|3910.62|3910.62|3909.3|3909.3|0
1708512900000|2024-02-21 10:55:00|3908.08|3908.08|3904.13|3904.13|3908.08|3908.08|3904.13|3904.13|0
1708513200000|2024-02-21 11:00:00|3903.94|3903.94|3906.31|3906.31|3906.39|3906.39|3902.72|3902.72|0
1708513500000|2024-02-21 11:05:00|3907.53|3907.53|3905.41|3905.41|3907.85|3907.85|3905.41|3905.41|0
1708513800000|2024-02-21 11:10:00|3905.59|3905.59|3905.5|3905.5|3906.72|3906.72|3903.06|3903.06|0
1708514100000|2024-02-21 11:15:00|3906.72|3906.72|3902.7|3902.7|3906.72|3906.72|3902.52|3902.52|0
1708514400000|2024-02-21 11:20:00|3902.98|3902.98|3902.51|3902.51|3903.73|3903.73|3902.51|3902.51|0
1708514700000|2024-02-21 11:25:00|3902.69|3902.69|3894.32|3894.32|3902.69|3902.69|3894.32|3894.32|0
1708515000000|2024-02-21 11:30:00|3893.09|3893.09|3897.07|3897.07|3897.64|3897.64|3893.09|3893.09|0
1708515300000|2024-02-21 11:35:00|3897.16|3897.16|3892.37|3892.37|3897.16|3897.16|3892.27|3892.27|0
1708515600000|2024-02-21 11:40:00|3889.92|3889.92|3888.7|3888.7|3889.92|3889.92|3888.7|3888.7|0
1708515900000|2024-02-21 11:45:00|3888.61|3888.61|3891.05|3891.05|3891.05|3891.05|3888.61|3888.61|0
1708516200000|2024-02-21 11:50:00|3890.96|3890.96|3895.75|3895.75|3895.85|3895.85|3890.87|3890.87|0
1708516500000|2024-02-21 11:55:00|3895.85|3895.85|3898.29|3898.29|3901.96|3901.96|3895.85|3895.85|0
1708516800000|2024-02-21 12:00:00|3899.51|3899.51|3891.25|3891.25|3899.51|3899.51|3891.25|3891.25|0
1708517100000|2024-02-21 12:05:00|3892.47|3892.47|3892.57|3892.57|3893.79|3893.79|3892.47|3892.47|0
1708517400000|2024-02-21 12:10:00|3895.01|3895.01|3895.01|3895.01|3895.01|3895.01|3895.01|3895.01|0
1708517700000|2024-02-21 12:15:00|3896.23|3896.23|3897.55|3897.55|3899.99|3899.99|3896.23|3896.23|0
1708518000000|2024-02-21 12:20:00|3897.45|3897.45|3896.42|3896.42|3897.55|3897.55|3896.33|3896.33|0
1708518300000|2024-02-21 12:25:00|3895.2|3895.2|3895.2|3895.2|3895.2|3895.2|3895.2|3895.2|0
1708518600000|2024-02-21 12:30:00|3895.38|3895.38|3896.61|3896.61|3896.61|3896.61|3895.38|3895.38|0
1708518900000|2024-02-21 12:35:00|3896.7|3896.7|3895.76|3895.76|3898.2|3898.2|3894.53|3894.53|0
1708519200000|2024-02-21 12:40:00|3895.57|3895.57|3895.91|3895.91|3896.1|3896.1|3895.57|3895.57|0
1708519500000|2024-02-21 12:45:00|3896.1|3896.1|3896.1|3896.1|3896.1|3896.1|3894.87|3894.87|0
1708519800000|2024-02-21 12:50:00|3895.91|3895.91|3892.05|3892.05|3895.91|3895.91|3892.05|3892.05|0
1708520100000|2024-02-21 12:55:00|3889.61|3889.61|3892.24|3892.24|3892.24|3892.24|3889.61|3889.61|0
1708520400000|2024-02-21 13:00:00|3892.05|3892.05|3893.18|3893.18|3893.28|3893.28|3888.3|3888.3|0
1708520700000|2024-02-21 13:05:00|3890.74|3890.74|3889.51|3889.51|3891.11|3891.11|3889.51|3889.51|0
1708521000000|2024-02-21 13:10:00|3889.14|3889.14|3889.14|3889.14|3889.32|3889.32|3889.14|3889.14|0
1708521300000|2024-02-21 13:15:00|3889.23|3889.23|3894.03|3894.03|3894.12|3894.12|3889.23|3889.23|0
1708521600000|2024-02-21 13:20:00|3893.93|3893.93|3887.51|3887.51|3893.93|3893.93|3887.35|3887.35|0
1708521900000|2024-02-21 13:25:00|3885.07|3885.07|3880.2|3880.2|3885.07|3885.07|3880.11|3880.11|0
1708522200000|2024-02-21 13:30:00|3878.98|3878.98|3884.53|3884.53|3885.75|3885.75|3878.98|3878.98|0
1708522500000|2024-02-21 13:35:00|3885.75|3885.75|3886.97|3886.97|3886.97|3886.97|3885.75|3885.75|0
1708522800000|2024-02-21 13:40:00|3887.16|3887.16|3887.72|3887.72|3889.04|3889.04|3886.22|3886.22|0
1708523100000|2024-02-21 13:45:00|3888.95|3888.95|3887.38|3887.38|3890.17|3890.17|3887.38|3887.38|0
1708523400000|2024-02-21 13:50:00|3886.16|3886.16|3886.16|3886.16|3886.16|3886.16|3886.06|3886.06|0
1708523700000|2024-02-21 13:55:00|3889.82|3889.82|3889.63|3889.63|3891.14|3891.14|3889.63|3889.63|0
1708524000000|2024-02-21 14:00:00|3890.86|3890.86|3889.91|3889.91|3890.95|3890.95|3888.51|3888.51|0
1708524300000|2024-02-21 14:05:00|3889.64|3889.64|3892.17|3892.17|3892.17|3892.17|3889.54|3889.54|0
1708524600000|2024-02-21 14:10:00|3892.26|3892.26|3894.24|3894.24|3895.46|3895.46|3892.17|3892.17|0
1708524900000|2024-02-21 14:15:00|3894.42|3894.42|3893.49|3893.49|3894.42|3894.42|3893.01|3893.01|0
1708525200000|2024-02-21 14:20:00|3892.26|3892.26|3895.93|3895.93|3896.12|3896.12|3892.26|3892.26|0
1708525500000|2024-02-21 14:25:00|3894.71|3894.71|3893.04|3893.04|3894.71|3894.71|3892.79|3892.79|0
1708525800000|2024-02-21 14:30:00|3893.23|3893.23|3896.05|3896.05|3896.05|3896.05|3892.29|3892.29|0
1708526100000|2024-02-21 14:35:00|3896.33|3896.33|3898.7|3898.7|3899.83|3899.83|3896.33|3896.33|0
1708526400000|2024-02-21 14:40:00|3898.61|3898.61|3898.61|3898.61|3898.61|3898.61|3898.61|3898.61|0
1708526700000|2024-02-21 14:45:00|3897.39|3897.39|3897.2|3897.2|3897.67|3897.67|3892.5|3892.5|0
1708527000000|2024-02-21 14:50:00|3895.98|3895.98|3899.84|3899.84|3903.5|3903.5|3894.76|3894.76|0
1708527300000|2024-02-21 14:55:00|3904.72|3904.72|3899.18|3899.18|3905.01|3905.01|3898.9|3898.9|0
1708527600000|2024-02-21 15:00:00|3900.4|3900.4|3901.63|3901.63|3903.51|3903.51|3900.21|3900.21|0
1708527900000|2024-02-21 15:05:00|3901.73|3901.73|3896.56|3896.56|3901.73|3901.73|3896.46|3896.46|0
1708528200000|2024-02-21 15:10:00|3897.78|3897.78|3900.33|3900.33|3900.33|3900.33|3897.6|3897.6|0
1708528500000|2024-02-21 15:15:00|3899.11|3899.11|3904.17|3904.17|3906.63|3906.63|3899.11|3899.11|0
1708528800000|2024-02-21 15:20:00|3902.95|3902.95|3899.18|3899.18|3903.14|3903.14|3899.18|3899.18|0
1708529100000|2024-02-21 15:25:00|3897.95|3897.95|3896.92|3896.92|3899.08|3899.08|3896.64|3896.64|0
1708529400000|2024-02-21 15:30:00|3896.74|3896.74|3896.82|3896.82|3896.92|3896.92|3895.69|3895.69|0
1708529700000|2024-02-21 15:35:00|3896.65|3896.65|3898.81|3898.81|3898.81|3898.81|3896.27|3896.27|0
1708530000000|2024-02-21 15:40:00|3899.09|3899.09|3899.18|3899.18|3899.28|3899.28|3899.09|3899.09|0
1708530300000|2024-02-21 15:45:00|3900.4|3900.4|3901.02|3901.02|3901.63|3901.63|3899.8|3899.8|0
1708530600000|2024-02-21 15:50:00|3902.25|3902.25|3902.37|3902.37|3903.59|3903.59|3902.09|3902.09|0
1708530900000|2024-02-21 15:55:00|3901.15|3901.15|3896.76|3896.76|3901.15|3901.15|3896.76|3896.76|0
1708531200000|2024-02-21 16:00:00|3896.86|3896.86|3898.36|3898.36|3899.3|3899.3|3896.86|3896.86|0
1708531500000|2024-02-21 16:05:00|3898.26|3898.26|3897.88|3897.88|3898.44|3898.44|3896.66|3896.66|0
1708531800000|2024-02-21 16:10:00|3896.66|3896.66|3902.74|3902.74|3902.74|3902.74|3896.66|3896.66|0
1708532100000|2024-02-21 16:15:00|3902.83|3902.83|3898.48|3898.48|3902.93|3902.93|3897.26|3897.26|0
1708532400000|2024-02-21 16:20:00|3898.57|3898.57|3900.19|3900.19|3901.58|3901.58|3898.57|3898.57|0
1708532700000|2024-02-21 16:25:00|3898.96|3898.96|3900.64|3900.64|3900.64|3900.64|3897.56|3897.56|0
1708589700000|2024-02-22 08:15:00|3948.47|3948.47|3941.95|3941.95|3949.69|3949.69|3939.44|3939.44|0
1708590000000|2024-02-22 08:20:00|3942.14|3942.14|3942.46|3942.46|3943.68|3943.68|3937.41|3937.41|0
1708590300000|2024-02-22 08:25:00|3936.35|3936.35|3939.55|3939.55|3939.55|3939.55|3935.13|3935.13|0
1708590600000|2024-02-22 08:30:00|3940.77|3940.77|3939.45|3939.45|3943.5|3943.5|3937.01|3937.01|0
1708590900000|2024-02-22 08:35:00|3939.29|3939.29|3947.01|3947.01|3947.76|3947.76|3939.29|3939.29|0
1708591200000|2024-02-22 08:40:00|3949.45|3949.45|3953.77|3953.77|3954.06|3954.06|3948.89|3948.89|0
1708591500000|2024-02-22 08:45:00|3953.87|3953.87|3955.79|3955.79|3955.79|3955.79|3953.34|3953.34|0
1708591800000|2024-02-22 08:50:00|3953.34|3953.34|3955.79|3955.79|3957.01|3957.01|3953.34|3953.34|0
1708592100000|2024-02-22 08:55:00|3954.56|3954.56|3957.39|3957.39|3957.39|3957.39|3954.56|3954.56|0
1708592400000|2024-02-22 09:00:00|3958.61|3958.61|3955.88|3955.88|3958.8|3958.8|3953.44|3953.44|0
1708592700000|2024-02-22 09:05:00|3958.32|3958.32|3964.71|3964.71|3964.71|3964.71|3958.32|3958.32|0
1708593000000|2024-02-22 09:10:00|3965.93|3965.93|3965.76|3965.76|3969.6|3969.6|3964.71|3964.71|0
1708593300000|2024-02-22 09:15:00|3965.85|3965.85|3958.93|3958.93|3965.85|3965.85|3958.93|3958.93|0
1708593600000|2024-02-22 09:20:00|3960.15|3960.15|3956.39|3956.39|3960.15|3960.15|3956.39|3956.39|0
1708593900000|2024-02-22 09:25:00|3951.31|3951.31|3951.5|3951.5|3951.98|3951.98|3950.76|3950.76|0
1708594200000|2024-02-22 09:30:00|3952.72|3952.72|3959.21|3959.21|3959.21|3959.21|3952.72|3952.72|0
1708594500000|2024-02-22 09:35:00|3959.87|3959.87|3949.81|3949.81|3959.87|3959.87|3949.81|3949.81|0
1708594800000|2024-02-22 09:40:00|3951.03|3951.03|3955.25|3955.25|3955.25|3955.25|3951.03|3951.03|0
1708595100000|2024-02-22 09:45:00|3955.15|3955.15|3955.15|3955.15|3955.34|3955.34|3955.15|3955.15|0
1708595400000|2024-02-22 09:50:00|3951.49|3951.49|3955.34|3955.34|3955.34|3955.34|3951.49|3951.49|0
1708595700000|2024-02-22 09:55:00|3957.79|3957.79|3958.82|3958.82|3959.01|3959.01|3957.6|3957.6|0
1708596000000|2024-02-22 10:00:00|3960.04|3960.04|3956.76|3956.76|3960.71|3960.71|3956.76|3956.76|0
1708596300000|2024-02-22 10:05:00|3957.98|3957.98|3959.02|3959.02|3959.02|3959.02|3956.76|3956.76|0
1708596600000|2024-02-22 10:10:00|3957.8|3957.8|3957.8|3957.8|3961.46|3961.46|3957.8|3957.8|0
1708596900000|2024-02-22 10:15:00|3959.02|3959.02|3957.8|3957.8|3959.02|3959.02|3956.57|3956.57|0
1708597200000|2024-02-22 10:20:00|3957.7|3957.7|3956.48|3956.48|3957.7|3957.7|3956.48|3956.48|0
1708597500000|2024-02-22 10:25:00|3956.2|3956.2|3953.82|3953.82|3957.58|3957.58|3953.82|3953.82|0
1708597800000|2024-02-22 10:30:00|3955.04|3955.04|3956.82|3956.82|3956.82|3956.82|3955.04|3955.04|0
1708598100000|2024-02-22 10:35:00|3951.93|3951.93|3948.27|3948.27|3951.93|3951.93|3948.27|3948.27|0
1708598400000|2024-02-22 10:40:00|3947.05|3947.05|3949.84|3949.84|3953.34|3953.34|3947.05|3947.05|0
1708598700000|2024-02-22 10:45:00|3949.93|3949.93|3945.04|3945.04|3949.93|3949.93|3945.04|3945.04|0
1708599000000|2024-02-22 10:50:00|3943.82|3943.82|3945.15|3945.15|3946.55|3946.55|3943.82|3943.82|0
1708599300000|2024-02-22 10:55:00|3946.37|3946.37|3946.46|3946.46|3946.46|3946.46|3946.37|3946.37|0
1708599600000|2024-02-22 11:00:00|3946.56|3946.56|3946.75|3946.75|3946.75|3946.75|3946.37|3946.37|0
1708599900000|2024-02-22 11:05:00|3946.84|3946.84|3953.14|3953.14|3953.14|3953.14|3946.84|3946.84|0
1708600200000|2024-02-22 11:10:00|3954.36|3954.36|3956.9|3956.9|3956.9|3956.9|3954.36|3954.36|0
1708600500000|2024-02-22 11:15:00|3958.12|3958.12|3957.18|3957.18|3958.12|3958.12|3953.14|3953.14|0
1708600800000|2024-02-22 11:20:00|3958.4|3958.4|3961.6|3961.6|3963.29|3963.29|3958.4|3958.4|0
1708601100000|2024-02-22 11:25:00|3961.69|3961.69|3961.69|3961.69|3964.31|3964.31|3961.69|3961.69|0
1708601400000|2024-02-22 11:30:00|3959.25|3959.25|3960.38|3960.38|3961.6|3961.6|3959.15|3959.15|0
1708601700000|2024-02-22 11:35:00|3959.15|3959.15|3960.47|3960.47|3960.47|3960.47|3957.93|3957.93|0
1708602000000|2024-02-22 11:40:00|3956.8|3956.8|3958.03|3958.03|3959.25|3959.25|3956.8|3956.8|0
1708602300000|2024-02-22 11:45:00|3955.58|3955.58|3959.69|3959.69|3960.91|3960.91|3955.58|3955.58|0
1708602600000|2024-02-22 11:50:00|3959.6|3959.6|3959.76|3959.76|3959.76|3959.76|3959.6|3959.6|0
1708602900000|2024-02-22 11:55:00|3957.31|3957.31|3954.87|3954.87|3957.31|3957.31|3954.87|3954.87|0
1708603200000|2024-02-22 12:00:00|3954.96|3954.96|3956.84|3956.84|3958.16|3958.16|3954.58|3954.58|0
1708603500000|2024-02-22 12:05:00|3954.4|3954.4|3953.18|3953.18|3955.62|3955.62|3953.18|3953.18|0
1708603800000|2024-02-22 12:10:00|3954.4|3954.4|3955.9|3955.9|3956|3956|3950.73|3950.73|0
1708604100000|2024-02-22 12:15:00|3954.68|3954.68|3954.86|3954.86|3954.86|3954.86|3954.68|3954.68|0
1708604400000|2024-02-22 12:20:00|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|0
1708604700000|2024-02-22 12:25:00|3955.79|3955.79|3954.57|3954.57|3955.79|3955.79|3953.35|3953.35|0
1708605000000|2024-02-22 12:30:00|3953.35|3953.35|3953.35|3953.35|3953.35|3953.35|3952.13|3952.13|0
1708605300000|2024-02-22 12:35:00|3954.57|3954.57|3956.08|3956.08|3957.3|3957.3|3954.48|3954.48|0
1708605600000|2024-02-22 12:40:00|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3953.63|3953.63|0
1708605900000|2024-02-22 12:45:00|3953.63|3953.63|3953.54|3953.54|3953.63|3953.63|3953.54|3953.54|0
1708606200000|2024-02-22 12:50:00|3954.76|3954.76|3952.87|3952.87|3954.76|3954.76|3952.87|3952.87|0
1708606500000|2024-02-22 12:55:00|3952.68|3952.68|3948.57|3948.57|3952.68|3952.68|3947.35|3947.35|0
1708606800000|2024-02-22 13:00:00|3946.13|3946.13|3945.94|3945.94|3947.16|3947.16|3945.94|3945.94|0
1708607100000|2024-02-22 13:05:00|3946.03|3946.03|3945.19|3945.19|3946.03|3946.03|3944.81|3944.81|0
1708607400000|2024-02-22 13:10:00|3946.41|3946.41|3943.97|3943.97|3947.63|3947.63|3943.97|3943.97|0
1708607700000|2024-02-22 13:15:00|3943.68|3943.68|3946.32|3946.32|3946.32|3946.32|3943.68|3943.68|0
1708608000000|2024-02-22 13:20:00|3946.5|3946.5|3945.56|3945.56|3948|3948|3945.56|3945.56|0
1708608300000|2024-02-22 13:25:00|3943.12|3943.12|3944.51|3944.51|3944.51|3944.51|3943.12|3943.12|0
1708608600000|2024-02-22 13:30:00|3945.74|3945.74|3953.07|3953.07|3954.29|3954.29|3945.74|3945.74|0
1708608900000|2024-02-22 13:35:00|3956.73|3956.73|3952.01|3952.01|3956.73|3956.73|3950.62|3950.62|0
1708609500000|2024-02-22 13:45:00|3952.38|3952.38|3952.38|3952.38|3952.38|3952.38|3952.38|3952.38|0
1708609800000|2024-02-22 13:50:00|3952.86|3952.86|3956.14|3956.14|3956.52|3956.52|3952.86|3952.86|0
1708610100000|2024-02-22 13:55:00|3956.33|3956.33|3961.75|3961.75|3961.75|3961.75|3956.33|3956.33|0
1708610400000|2024-02-22 14:00:00|3961.65|3961.65|3962.97|3962.97|3962.97|3962.97|3961.65|3961.65|0
1708610700000|2024-02-22 14:05:00|3962.78|3962.78|3962.87|3962.87|3962.87|3962.87|3962.52|3962.52|0
1708611000000|2024-02-22 14:10:00|3962.78|3962.78|3966.16|3966.16|3966.45|3966.45|3962.78|3962.78|0
1708611300000|2024-02-22 14:15:00|3966.07|3966.07|3964.85|3964.85|3967.48|3967.48|3964.85|3964.85|0
1708611600000|2024-02-22 14:20:00|3963.62|3963.62|3958.64|3958.64|3963.72|3963.72|3958.64|3958.64|0
1708611900000|2024-02-22 14:25:00|3958.45|3958.45|3955.35|3955.35|3958.45|3958.45|3955.35|3955.35|0
1708612200000|2024-02-22 14:30:00|3955.16|3955.16|3955.53|3955.53|3956.38|3956.38|3950.84|3950.84|0
1708612500000|2024-02-22 14:35:00|3955.35|3955.35|3963.99|3963.99|3963.99|3963.99|3955.35|3955.35|0
1708612800000|2024-02-22 14:40:00|3962.77|3962.77|3964.93|3964.93|3964.93|3964.93|3961.08|3961.08|0
1708613100000|2024-02-22 14:45:00|3968.6|3968.6|3975.39|3975.39|3975.39|3975.39|3968.6|3968.6|0
1708613400000|2024-02-22 14:50:00|3975.68|3975.68|3979.47|3979.47|3979.47|3979.47|3973.36|3973.36|0
1708613700000|2024-02-22 14:55:00|3978.25|3978.25|3992.65|3992.65|3992.65|3992.65|3978.25|3978.25|0
1708614000000|2024-02-22 15:00:00|3987.76|3987.76|3980.33|3980.33|3989.17|3989.17|3978.92|3978.92|0
1708614300000|2024-02-22 15:05:00|3979.11|3979.11|3975.16|3975.16|3979.11|3979.11|3972.71|3972.71|0
1708614600000|2024-02-22 15:10:00|3975.35|3975.35|3982.49|3982.49|3985.22|3985.22|3975.35|3975.35|0
1708614900000|2024-02-22 15:15:00|3982.68|3982.68|3982.49|3982.49|3984.93|3984.93|3981.27|3981.27|0
1708615200000|2024-02-22 15:20:00|3982.32|3982.32|3988.05|3988.05|3989.27|3989.27|3982.22|3982.22|0
1708615500000|2024-02-22 15:25:00|3987.86|3987.86|3987.64|3987.64|3988.05|3988.05|3986.26|3986.26|0
1708615800000|2024-02-22 15:30:00|3987.73|3987.73|3986.79|3986.79|3987.83|3987.83|3985.57|3985.57|0
1708616100000|2024-02-22 15:35:00|3985.57|3985.57|3994.12|3994.12|3994.12|3994.12|3985.57|3985.57|0
1708616400000|2024-02-22 15:40:00|3994.22|3994.22|3993.25|3993.25|3994.31|3994.31|3990.9|3990.9|0
1708616700000|2024-02-22 15:45:00|3995.7|3995.7|3987.61|3987.61|3995.7|3995.7|3987.52|3987.52|0
1708617000000|2024-02-22 15:50:00|3987.08|3987.08|3991.69|3991.69|3991.69|3991.69|3986.8|3986.8|0
1708617300000|2024-02-22 15:55:00|3991.5|3991.5|3990.27|3990.27|3992.72|3992.72|3988.96|3988.96|0
1708617600000|2024-02-22 16:00:00|3987.82|3987.82|3988.85|3988.85|3990.08|3990.08|3987.63|3987.63|0
1708617900000|2024-02-22 16:05:00|3990.08|3990.08|3994.31|3994.31|3994.96|3994.96|3990.08|3990.08|0
1708618200000|2024-02-22 16:10:00|3993.09|3993.09|3995.55|3995.55|3996.94|3996.94|3993.09|3993.09|0
1708618500000|2024-02-22 16:15:00|3995.74|3995.74|3996.77|3996.77|3998|3998|3995.27|3995.27|0
1708618800000|2024-02-22 16:20:00|3996.68|3996.68|3998.8|3998.8|4000.79|4000.79|3996.59|3996.59|0
1708619100000|2024-02-22 16:25:00|3998.71|3998.71|4001.6|4001.6|4001.6|4001.6|3995.82|3995.82|0
1708676100000|2024-02-23 08:15:00|4003.16|4003.16|3998.03|3998.03|4003.16|4003.16|3995.59|3995.59|0
1708676400000|2024-02-23 08:20:00|3998.5|3998.5|3994.25|3994.25|3999.14|3999.14|3994.25|3994.25|0
1708676700000|2024-02-23 08:25:00|3990.59|3990.59|3985.51|3985.51|3993.03|3993.03|3985.51|3985.51|0
1708677000000|2024-02-23 08:30:00|3986.73|3986.73|3986.92|3986.92|3986.92|3986.92|3981.85|3981.85|0
1708677300000|2024-02-23 08:35:00|3987.3|3987.3|3987.87|3987.87|3988.05|3988.05|3983.17|3983.17|0
1708677600000|2024-02-23 08:40:00|3986.65|3986.65|3985.33|3985.33|3987.87|3987.87|3985.24|3985.24|0
1708677900000|2024-02-23 08:45:00|3984.11|3984.11|3984.42|3984.42|3987.77|3987.77|3984.11|3984.11|0
1708678200000|2024-02-23 08:50:00|3985.64|3985.64|3986.67|3986.67|3986.67|3986.67|3984.23|3984.23|0
1708678500000|2024-02-23 08:55:00|3985.45|3985.45|3989.01|3989.01|3989.49|3989.49|3985.45|3985.45|0
1708678800000|2024-02-23 09:00:00|3988.82|3988.82|3987.51|3987.51|3988.92|3988.92|3987.51|3987.51|0
1708679100000|2024-02-23 09:05:00|3988.38|3988.38|3988.6|3988.6|3988.6|3988.6|3988.03|3988.03|0
1708679400000|2024-02-23 09:10:00|3993.49|3993.49|3993.77|3993.77|3993.77|3993.77|3993.49|3993.49|0
1708679700000|2024-02-23 09:15:00|3993.61|3993.61|3989.47|3989.47|3993.79|3993.79|3987.03|3987.03|0
1708680000000|2024-02-23 09:20:00|3989.94|3989.94|3988.81|3988.81|3989.94|3989.94|3988.72|3988.72|0
1708680300000|2024-02-23 09:25:00|3988.53|3988.53|3989.16|3989.16|3989.16|3989.16|3988.53|3988.53|0
1708680600000|2024-02-23 09:30:00|3991.6|3991.6|3989.63|3989.63|3991.6|3991.6|3987.94|3987.94|0
1708680900000|2024-02-23 09:35:00|3988.41|3988.41|3990.85|3990.85|3990.95|3990.95|3988.41|3988.41|0
1708681200000|2024-02-23 09:40:00|3990.67|3990.67|3989.97|3989.97|3990.67|3990.67|3987|3987|0
1708681500000|2024-02-23 09:45:00|3989.79|3989.79|3979.43|3979.43|3989.79|3989.79|3979.43|3979.43|0
1708681800000|2024-02-23 09:50:00|3980.65|3980.65|3982.81|3982.81|3982.81|3982.81|3980.65|3980.65|0
1708682100000|2024-02-23 09:55:00|3981.59|3981.59|3980.18|3980.18|3981.59|3981.59|3979.14|3979.14|0
1708682400000|2024-02-23 10:00:00|3979.99|3979.99|3981.59|3981.59|3981.59|3981.59|3979.89|3979.89|0
1708682700000|2024-02-23 10:05:00|3981.68|3981.68|3983.52|3983.52|3984.22|3984.22|3981.68|3981.68|0
1708683000000|2024-02-23 10:10:00|3983.62|3983.62|3980.71|3980.71|3984.09|3984.09|3978.17|3978.17|0
1708683300000|2024-02-23 10:15:00|3979.49|3979.49|3978.36|3978.36|3979.49|3979.49|3977.04|3977.04|0
1708683600000|2024-02-23 10:20:00|3978.45|3978.45|3978.45|3978.45|3981.18|3981.18|3977.23|3977.23|0
1708683900000|2024-02-23 10:25:00|3978.27|3978.27|3977.73|3977.73|3979.07|3979.07|3977.25|3977.25|0
1708684200000|2024-02-23 10:30:00|3976.51|3976.51|3972.83|3972.83|3976.51|3976.51|3972.74|3972.74|0
1708684500000|2024-02-23 10:35:00|3971.6|3971.6|3972.73|3972.73|3972.73|3972.73|3969.07|3969.07|0
1708684800000|2024-02-23 10:40:00|3972.55|3972.55|3974.56|3974.56|3974.56|3974.56|3972.11|3972.11|0
1708685100000|2024-02-23 10:45:00|3972.11|3972.11|3968.5|3968.5|3972.11|3972.11|3968.5|3968.5|0
1708685400000|2024-02-23 10:50:00|3968.13|3968.13|3967.94|3967.94|3969.16|3969.16|3966.9|3966.9|0
1708685700000|2024-02-23 10:55:00|3968.13|3968.13|3968.29|3968.29|3968.29|3968.29|3965.68|3965.68|0
1708686000000|2024-02-23 11:00:00|3967.06|3967.06|3969.07|3969.07|3969.54|3969.54|3967.06|3967.06|0
1708686300000|2024-02-23 11:05:00|3968.88|3968.88|3968.88|3968.88|3968.88|3968.88|3968.88|3968.88|0
1708686600000|2024-02-23 11:10:00|3971.33|3971.33|3969.16|3969.16|3971.33|3971.33|3969.16|3969.16|0
1708686900000|2024-02-23 11:15:00|3964.27|3964.27|3962.02|3962.02|3966.81|3966.81|3961.92|3961.92|0
1708687200000|2024-02-23 11:20:00|3960.8|3960.8|3955.75|3955.75|3960.8|3960.8|3954.69|3954.69|0
1708687500000|2024-02-23 11:25:00|3954.53|3954.53|3962.89|3962.89|3962.89|3962.89|3954.53|3954.53|0
1708687800000|2024-02-23 11:30:00|3963.07|3963.07|3963.51|3963.51|3963.51|3963.51|3963.07|3963.07|0
1708688100000|2024-02-23 11:35:00|3963.6|3963.6|3959.94|3959.94|3963.6|3963.6|3959.94|3959.94|0
1708688400000|2024-02-23 11:40:00|3960.13|3960.13|3959.47|3959.47|3960.22|3960.22|3959|3959|0
1708688700000|2024-02-23 11:45:00|3959.31|3959.31|3959.31|3959.31|3959.31|3959.31|3959.31|3959.31|0
1708689000000|2024-02-23 11:50:00|3958.09|3958.09|3954.98|3954.98|3958.09|3958.09|3953.76|3953.76|0
1708689300000|2024-02-23 11:55:00|3955.46|3955.46|3956.58|3956.58|3958|3958|3955.36|3955.36|0
1708689600000|2024-02-23 12:00:00|3957.81|3957.81|3957.71|3957.71|3957.9|3957.9|3955.36|3955.36|0
1708689900000|2024-02-23 12:05:00|3957.62|3957.62|3956.3|3956.3|3957.62|3957.62|3956.3|3956.3|0
1708690200000|2024-02-23 12:10:00|3956.65|3956.65|3959.98|3959.98|3962.43|3962.43|3956.32|3956.32|0
1708690500000|2024-02-23 12:15:00|3959.89|3959.89|3962.33|3962.33|3962.33|3962.33|3959.89|3959.89|0
1708690800000|2024-02-23 12:20:00|3963.55|3963.55|3964.03|3964.03|3964.03|3964.03|3963.55|3963.55|0
1708691100000|2024-02-23 12:25:00|3966.47|3966.47|3966.54|3966.54|3966.63|3966.63|3966.47|3966.47|0
1708691400000|2024-02-23 12:30:00|3966.63|3966.63|3966.25|3966.25|3966.63|3966.63|3966.25|3966.25|0
1708691700000|2024-02-23 12:35:00|3963.81|3963.81|3966.06|3966.06|3966.06|3966.06|3961.18|3961.18|0
1708692000000|2024-02-23 12:40:00|3964.84|3964.84|3960.99|3960.99|3964.84|3964.84|3960.99|3960.99|0
1708692300000|2024-02-23 12:45:00|3962.21|3962.21|3962.96|3962.96|3963.43|3963.43|3962.21|3962.21|0
1708692600000|2024-02-23 12:50:00|3962.77|3962.77|3961.62|3961.62|3962.77|3962.77|3961.55|3961.55|0
1708692900000|2024-02-23 12:55:00|3961.52|3961.52|3961.52|3961.52|3961.52|3961.52|3961.52|3961.52|0
1708693200000|2024-02-23 13:00:00|3962.75|3962.75|3958.49|3958.49|3963.09|3963.09|3958.49|3958.49|0
1708693500000|2024-02-23 13:05:00|3958.58|3958.58|3959.62|3959.62|3959.62|3959.62|3957.17|3957.17|0
1708693800000|2024-02-23 13:10:00|3965.73|3965.73|3965.73|3965.73|3968.17|3968.17|3965.73|3965.73|0
1708694100000|2024-02-23 13:15:00|3966.95|3966.95|3969.58|3969.58|3969.68|3969.68|3966.95|3966.95|0
1708694400000|2024-02-23 13:20:00|3969.77|3969.77|3972.02|3972.02|3972.02|3972.02|3967.14|3967.14|0
1708694700000|2024-02-23 13:25:00|3969.58|3969.58|3967.04|3967.04|3969.58|3969.58|3964.6|3964.6|0
1708695000000|2024-02-23 13:30:00|3965.82|3965.82|3967.14|3967.14|3967.14|3967.14|3965.44|3965.44|0
1708695300000|2024-02-23 13:35:00|3972.03|3972.03|3969.58|3969.58|3972.03|3972.03|3969.58|3969.58|0
1708695600000|2024-02-23 13:40:00|3968.36|3968.36|3969.39|3969.39|3969.39|3969.39|3966.95|3966.95|0
1708695900000|2024-02-23 13:45:00|3969.49|3969.49|3967.04|3967.04|3969.49|3969.49|3967.04|3967.04|0
1708696200000|2024-02-23 13:50:00|3968.27|3968.27|3973.25|3973.25|3973.25|3973.25|3968.27|3968.27|0
1708696500000|2024-02-23 13:55:00|3973.41|3973.41|3966.08|3966.08|3973.41|3973.41|3965.91|3965.91|0
1708696800000|2024-02-23 14:00:00|3965.89|3965.89|3967.77|3967.77|3968.05|3968.05|3965.61|3965.61|0
1708697100000|2024-02-23 14:05:00|3967.58|3967.58|3970.6|3970.6|3971.82|3971.82|3966.83|3966.83|0
1708697400000|2024-02-23 14:10:00|3971.82|3971.82|3973.7|3973.7|3973.7|3973.7|3971.16|3971.16|0
1708697700000|2024-02-23 14:15:00|3972.48|3972.48|3972.67|3972.67|3973.8|3973.8|3972.39|3972.39|0
1708698000000|2024-02-23 14:20:00|3972.86|3972.86|3970.24|3970.24|3974.36|3974.36|3970.06|3970.06|0
1708698300000|2024-02-23 14:25:00|3970.41|3970.41|3967.96|3967.96|3971.64|3971.64|3967.96|3967.96|0
1708698600000|2024-02-23 14:30:00|3966.73|3966.73|3968.88|3968.88|3971.51|3971.51|3965.4|3965.4|0
1708698900000|2024-02-23 14:35:00|3970.1|3970.1|3974.45|3974.45|3974.45|3974.45|3969.19|3969.19|0
1708699200000|2024-02-23 14:40:00|3976.9|3976.9|3975.83|3975.83|3979.97|3979.97|3973.77|3973.77|0
1708699500000|2024-02-23 14:45:00|3975.64|3975.64|3974.52|3974.52|3975.74|3975.74|3972.07|3972.07|0
1708699800000|2024-02-23 14:50:00|3974.33|3974.33|3975.55|3975.55|3975.55|3975.55|3968.22|3968.22|0
1708700100000|2024-02-23 14:55:00|3975.46|3975.46|3970.2|3970.2|3975.74|3975.74|3970.2|3970.2|0
1708700400000|2024-02-23 15:00:00|3971.43|3971.43|3970.02|3970.02|3972.65|3972.65|3966.16|3966.16|0
1708700700000|2024-02-23 15:05:00|3971.24|3971.24|3978.31|3978.31|3978.78|3978.78|3970.02|3970.02|0
1708701000000|2024-02-23 15:10:00|3977.09|3977.09|3976.4|3976.4|3977.34|3977.34|3974.23|3974.23|0
1708701300000|2024-02-23 15:15:00|3976.59|3976.59|3975.48|3975.48|3978.6|3978.6|3974.83|3974.83|0
1708701600000|2024-02-23 15:20:00|3974.26|3974.26|3975.2|3975.2|3975.86|3975.86|3973.79|3973.79|0
1708701900000|2024-02-23 15:25:00|3976.42|3976.42|3974.41|3974.41|3977.64|3977.64|3973.65|3973.65|0
1708702200000|2024-02-23 15:30:00|3975.63|3975.63|3976.63|3976.63|3976.63|3976.63|3973.9|3973.9|0
1708702500000|2024-02-23 15:35:00|3976.25|3976.25|3977.19|3977.19|3977.19|3977.19|3975.88|3975.88|0
1708702800000|2024-02-23 15:40:00|3977.38|3977.38|3978.13|3978.13|3978.13|3978.13|3975.69|3975.69|0
1708703100000|2024-02-23 15:45:00|3978.23|3978.23|3972.78|3972.78|3978.23|3978.23|3972.78|3972.78|0
1708703400000|2024-02-23 15:50:00|3972.62|3972.62|3977.89|3977.89|3977.89|3977.89|3972.46|3972.46|0
1708703700000|2024-02-23 15:55:00|3976.67|3976.67|3971.02|3971.02|3976.67|3976.67|3971.02|3971.02|0
1708704000000|2024-02-23 16:00:00|3972.25|3972.25|3962.28|3962.28|3972.25|3972.25|3962.28|3962.28|0
1708704300000|2024-02-23 16:05:00|3962.09|3962.09|3962.25|3962.25|3963.57|3963.57|3959.49|3959.49|0
1708704600000|2024-02-23 16:10:00|3962.16|3962.16|3960.83|3960.83|3962.16|3962.16|3959.26|3959.26|0
1708704900000|2024-02-23 16:15:00|3961.01|3961.01|3963.18|3963.18|3964.5|3964.5|3961.01|3961.01|0
1708705200000|2024-02-23 16:20:00|3963.28|3963.28|3964.5|3964.5|3964.5|3964.5|3963.18|3963.18|0
1708705500000|2024-02-23 16:25:00|3964.66|3964.66|3968.67|3968.67|3968.67|3968.67|3964.24|3964.24|0
1708935300000|2024-02-26 08:15:00|3935.53|3935.53|3929.61|3929.61|3935.53|3935.53|3929.61|3929.61|0
1708935600000|2024-02-26 08:20:00|3932.05|3932.05|3937.5|3937.5|3937.5|3937.5|3930.83|3930.83|0
1708935900000|2024-02-26 08:25:00|3941.17|3941.17|3945.39|3945.39|3947.84|3947.84|3940.69|3940.69|0
1708936200000|2024-02-26 08:30:00|3946.61|3946.61|3948.76|3948.76|3948.76|3948.76|3940.69|3940.69|0
1708936500000|2024-02-26 08:35:00|3946.32|3946.32|3941.33|3941.33|3946.32|3946.32|3941.33|3941.33|0
1708936800000|2024-02-26 08:40:00|3942.56|3942.56|3946.57|3946.57|3946.57|3946.57|3942.56|3942.56|0
1708937100000|2024-02-26 08:45:00|3944.13|3944.13|3944.13|3944.13|3944.13|3944.13|3942.91|3942.91|0
1708937400000|2024-02-26 08:50:00|3946.57|3946.57|3941.87|3941.87|3946.57|3946.57|3940.65|3940.65|0
1708937700000|2024-02-26 08:55:00|3943.09|3943.09|3944.32|3944.32|3944.32|3944.32|3943.09|3943.09|0
1708938000000|2024-02-26 09:00:00|3944.22|3944.22|3940.18|3940.18|3944.22|3944.22|3940.18|3940.18|0
1708938300000|2024-02-26 09:05:00|3940.37|3940.37|3936.69|3936.69|3940.56|3940.56|3936.6|3936.6|0
1708938600000|2024-02-26 09:10:00|3936.53|3936.53|3936.72|3936.72|3937.75|3937.75|3935.31|3935.31|0
1708938900000|2024-02-26 09:15:00|3933.05|3933.05|3933.05|3933.05|3934.27|3934.27|3932.96|3932.96|0
1708939200000|2024-02-26 09:20:00|3930.61|3930.61|3932.96|3932.96|3934.27|3934.27|3930.61|3930.61|0
1708939500000|2024-02-26 09:25:00|3932.58|3932.58|3934.98|3934.98|3934.98|3934.98|3931.03|3931.03|0
1708939800000|2024-02-26 09:30:00|3935.26|3935.26|3935.26|3935.26|3935.26|3935.26|3932.82|3932.82|0
1708940100000|2024-02-26 09:35:00|3934.04|3934.04|3932.5|3932.5|3934.04|3934.04|3932.5|3932.5|0
1708940400000|2024-02-26 09:40:00|3932.78|3932.78|3933.06|3933.06|3933.16|3933.16|3932.78|3932.78|0
1708940700000|2024-02-26 09:45:00|3932.88|3932.88|3930.74|3930.74|3932.97|3932.97|3930.74|3930.74|0
1708941000000|2024-02-26 09:50:00|3930.58|3930.58|3927.53|3927.53|3930.58|3930.58|3927.53|3927.53|0
1708941300000|2024-02-26 09:55:00|3928.1|3928.1|3931.08|3931.08|3931.08|3931.08|3928.1|3928.1|0
1708941600000|2024-02-26 10:00:00|3930.7|3930.7|3930.89|3930.89|3930.89|3930.89|3929.67|3929.67|0
1708941900000|2024-02-26 10:05:00|3931.08|3931.08|3930.98|3930.98|3931.08|3931.08|3930.98|3930.98|0
1708942200000|2024-02-26 10:10:00|3931.08|3931.08|3930.7|3930.7|3932.11|3932.11|3930.7|3930.7|0
1708942500000|2024-02-26 10:15:00|3931.93|3931.93|3931.93|3931.93|3931.93|3931.93|3931.93|3931.93|0
1708942800000|2024-02-26 10:20:00|3931.74|3931.74|3931.45|3931.45|3931.74|3931.74|3930.23|3930.23|0
1708943100000|2024-02-26 10:25:00|3931.36|3931.36|3931.82|3931.82|3931.82|3931.82|3930.42|3930.42|0
1708943400000|2024-02-26 10:30:00|3930.6|3930.6|3938.88|3938.88|3938.88|3938.88|3930.41|3930.41|0
1708943700000|2024-02-26 10:35:00|3939.07|3939.07|3937.66|3937.66|3939.07|3939.07|3936.44|3936.44|0
1708944000000|2024-02-26 10:40:00|3938.88|3938.88|3939.2|3939.2|3939.37|3939.37|3938.6|3938.6|0
1708944300000|2024-02-26 10:45:00|3937.98|3937.98|3938.34|3938.34|3938.53|3938.53|3937.98|3937.98|0
1708944600000|2024-02-26 10:50:00|3937.12|3937.12|3938.34|3938.34|3938.34|3938.34|3937.12|3937.12|0
1708944900000|2024-02-26 10:55:00|3938.53|3938.53|3938.53|3938.53|3938.53|3938.53|3938.53|3938.53|0
1708945200000|2024-02-26 11:00:00|3938.91|3938.91|3939.19|3939.19|3939.28|3939.28|3938.81|3938.81|0
1708945500000|2024-02-26 11:05:00|3939.1|3939.1|3939.47|3939.47|3939.47|3939.47|3939|3939|0
1708945800000|2024-02-26 11:10:00|3939.57|3939.57|3939.38|3939.38|3939.57|3939.57|3939.38|3939.38|0
1708947000000|2024-02-26 11:30:00|3939.28|3939.28|3939.47|3939.47|3939.47|3939.47|3938.06|3938.06|0
1708947300000|2024-02-26 11:35:00|3938.25|3938.25|3939.66|3939.66|3939.66|3939.66|3938.16|3938.16|0
1708947900000|2024-02-26 11:45:00|3939.57|3939.57|3939.38|3939.38|3939.57|3939.57|3939.38|3939.38|0
1708948500000|2024-02-26 11:55:00|3939.57|3939.57|3939.57|3939.57|3939.57|3939.57|3939.57|3939.57|0
1708948800000|2024-02-26 12:00:00|3939.66|3939.66|3938.82|3938.82|3940.04|3940.04|3938.82|3938.82|0
1708949100000|2024-02-26 12:05:00|3938.66|3938.66|3937.19|3937.19|3941.42|3941.42|3937.19|3937.19|0
1708949400000|2024-02-26 12:10:00|3935.97|3935.97|3938.51|3938.51|3938.51|3938.51|3935.97|3935.97|0
1708949700000|2024-02-26 12:15:00|3939.73|3939.73|3939.73|3939.73|3939.73|3939.73|3939.73|3939.73|0
1708950000000|2024-02-26 12:20:00|3938.51|3938.51|3940.95|3940.95|3940.95|3940.95|3938.51|3938.51|0
1708950300000|2024-02-26 12:25:00|3945.84|3945.84|3945.87|3945.87|3946.03|3946.03|3945.84|3945.84|0
1708950600000|2024-02-26 12:30:00|3945.77|3945.77|3947.09|3947.09|3947.28|3947.28|3944.64|3944.64|0
1708950900000|2024-02-26 12:35:00|3945.87|3945.87|3945.87|3945.87|3945.87|3945.87|3945.87|3945.87|0
1708951200000|2024-02-26 12:40:00|3944.64|3944.64|3944.46|3944.46|3944.64|3944.64|3943.14|3943.14|0
1708951500000|2024-02-26 12:45:00|3944.55|3944.55|3944.55|3944.55|3944.55|3944.55|3944.55|3944.55|0
1708951800000|2024-02-26 12:50:00|3946.99|3946.99|3946.99|3946.99|3948.22|3948.22|3945.77|3945.77|0
1708952100000|2024-02-26 12:55:00|3948.22|3948.22|3945.58|3945.58|3948.22|3948.22|3945.58|3945.58|0
1708952400000|2024-02-26 13:00:00|3946.81|3946.81|3947.25|3947.25|3948.47|3948.47|3946.81|3946.81|0
1708952700000|2024-02-26 13:05:00|3947.53|3947.53|3952.05|3952.05|3952.05|3952.05|3947.53|3947.53|0
1708953000000|2024-02-26 13:10:00|3950.83|3950.83|3949.6|3949.6|3952.05|3952.05|3949.6|3949.6|0
1708953300000|2024-02-26 13:15:00|3949.89|3949.89|3953.55|3953.55|3953.55|3953.55|3949.89|3949.89|0
1708953600000|2024-02-26 13:20:00|3953.39|3953.39|3955.15|3955.15|3955.15|3955.15|3952.01|3952.01|0
1708953900000|2024-02-26 13:25:00|3956.38|3956.38|3957.52|3957.52|3957.6|3957.6|3956.38|3956.38|0
1708954200000|2024-02-26 13:30:00|3957.7|3957.7|3959.21|3959.21|3959.21|3959.21|3957.7|3957.7|0
1708954500000|2024-02-26 13:35:00|3959.37|3959.37|3963.04|3963.04|3963.41|3963.41|3959.28|3959.28|0
1708954800000|2024-02-26 13:40:00|3964.26|3964.26|3963.04|3963.04|3965.57|3965.57|3963.04|3963.04|0
1708955100000|2024-02-26 13:45:00|3962.94|3962.94|3962.32|3962.32|3963.54|3963.54|3962.32|3962.32|0
1708955400000|2024-02-26 13:50:00|3962.51|3962.51|3961.1|3961.1|3962.51|3962.51|3959.88|3959.88|0
1708955700000|2024-02-26 13:55:00|3961.19|3961.19|3962.41|3962.41|3963.63|3963.63|3961.1|3961.1|0
1708956000000|2024-02-26 14:00:00|3962.69|3962.69|3961.37|3961.37|3962.69|3962.69|3961.37|3961.37|0
1708956300000|2024-02-26 14:05:00|3962.6|3962.6|3956.83|3956.83|3962.6|3962.6|3956.83|3956.83|0
1708956600000|2024-02-26 14:10:00|3955.61|3955.61|3955.23|3955.23|3956.45|3956.45|3955.23|3955.23|0
1708956900000|2024-02-26 14:15:00|3955.32|3955.32|3956.64|3956.64|3957.67|3957.67|3955.23|3955.23|0
1708957200000|2024-02-26 14:20:00|3959.08|3959.08|3955.92|3955.92|3959.08|3959.08|3955.54|3955.54|0
1708957500000|2024-02-26 14:25:00|3955.82|3955.82|3958.17|3958.17|3958.17|3958.17|3954.5|3954.5|0
1708957800000|2024-02-26 14:30:00|3956.95|3956.95|3955.63|3955.63|3957.04|3957.04|3950.93|3950.93|0
1708958100000|2024-02-26 14:35:00|3955.73|3955.73|3954.04|3954.04|3955.73|3955.73|3953.1|3953.1|0
1708958400000|2024-02-26 14:40:00|3955.26|3955.26|3955.44|3955.44|3956.39|3956.39|3954.97|3954.97|0
1708958700000|2024-02-26 14:45:00|3955.82|3955.82|3952.81|3952.81|3956.2|3956.2|3950.37|3950.37|0
1708959000000|2024-02-26 14:50:00|3952.91|3952.91|3956.35|3956.35|3956.35|3956.35|3952.72|3952.72|0
1708959300000|2024-02-26 14:55:00|3956.16|3956.16|3965.01|3965.01|3965.01|3965.01|3956.16|3956.16|0
1708959600000|2024-02-26 15:00:00|3963.79|3963.79|3970.86|3970.86|3970.86|3970.86|3962.57|3962.57|0
1708959900000|2024-02-26 15:05:00|3970.67|3970.67|3970.67|3970.67|3972.17|3972.17|3967.01|3967.01|0
1708960200000|2024-02-26 15:10:00|3970.86|3970.86|3965.43|3965.43|3970.95|3970.95|3965.43|3965.43|0
1708960500000|2024-02-26 15:15:00|3965.34|3965.34|3971.07|3971.07|3971.16|3971.16|3964.11|3964.11|0
1708960800000|2024-02-26 15:20:00|3969.85|3969.85|3968.99|3968.99|3972.84|3972.84|3968.99|3968.99|0
1708961100000|2024-02-26 15:25:00|3967.76|3967.76|3967.86|3967.86|3970.49|3970.49|3966.64|3966.64|0
1708961400000|2024-02-26 15:30:00|3970.3|3970.3|3975.94|3975.94|3975.94|3975.94|3970.3|3970.3|0
1708961700000|2024-02-26 15:35:00|3978.38|3978.38|3980.08|3980.08|3982.52|3982.52|3978.38|3978.38|0
1708962000000|2024-02-26 15:40:00|3979.79|3979.79|3976.88|3976.88|3980.73|3980.73|3976.88|3976.88|0
1708962300000|2024-02-26 15:45:00|3975.66|3975.66|3979.13|3979.13|3979.13|3979.13|3975.66|3975.66|0
1708962600000|2024-02-26 15:50:00|3977.91|3977.91|3982.89|3982.89|3982.89|3982.89|3977.91|3977.91|0
1708962900000|2024-02-26 15:55:00|3982.8|3982.8|3986.46|3986.46|3986.46|3986.46|3981.48|3981.48|0
1708963200000|2024-02-26 16:00:00|3986.56|3986.56|3984.65|3984.65|3986.81|3986.81|3984.37|3984.37|0
1708963500000|2024-02-26 16:05:00|3983.43|3983.43|3978.65|3978.65|3984.65|3984.65|3978.65|3978.65|0
1708963800000|2024-02-26 16:10:00|3979.87|3979.87|3980.83|3980.83|3981.09|3981.09|3977.42|3977.42|0
1708964100000|2024-02-26 16:15:00|3980.74|3980.74|3981.3|3981.3|3982.25|3982.25|3979.52|3979.52|0
1708964400000|2024-02-26 16:20:00|3981.21|3981.21|3981.74|3981.74|3982.53|3982.53|3979.2|3979.2|0
1708964700000|2024-02-26 16:25:00|3981.84|3981.84|3984.48|3984.48|3984.48|3984.48|3979.31|3979.31|0
1709021700000|2024-02-27 08:15:00|3994.17|3994.17|3987.7|3987.7|3994.17|3994.17|3985.25|3985.25|0
1709022000000|2024-02-27 08:20:00|3987.79|3987.79|3989.01|3989.01|3990.24|3990.24|3987.79|3987.79|0
1709022300000|2024-02-27 08:25:00|3991.46|3991.46|4000.2|4000.2|4000.2|4000.2|3991.46|3991.46|0
1709022600000|2024-02-27 08:30:00|4000.01|4000.01|3996.29|3996.29|4000.01|4000.01|3996.29|3996.29|0
1709022900000|2024-02-27 08:35:00|3995.07|3995.07|3986.71|3986.71|3995.07|3995.07|3986.71|3986.71|0
1709023200000|2024-02-27 08:40:00|3986.61|3986.61|3983.06|3983.06|3986.61|3986.61|3982.85|3982.85|0
1709023500000|2024-02-27 08:45:00|3983.22|3983.22|3976.06|3976.06|3983.57|3983.57|3973.62|3973.62|0
1709023800000|2024-02-27 08:50:00|3976.34|3976.34|3978.78|3978.78|3979.26|3979.26|3976.34|3976.34|0
1709024100000|2024-02-27 08:55:00|3978.6|3978.6|3968.2|3968.2|3979.01|3979.01|3968.2|3968.2|0
1709024400000|2024-02-27 09:00:00|3969.42|3969.42|3979.57|3979.57|3979.57|3979.57|3969.42|3969.42|0
1709024700000|2024-02-27 09:05:00|3983.24|3983.24|3979.29|3979.29|3983.24|3983.24|3977.13|3977.13|0
1709025000000|2024-02-27 09:10:00|3979.38|3979.38|3983.14|3983.14|3984.37|3984.37|3979.38|3979.38|0
1709025300000|2024-02-27 09:15:00|3982.97|3982.97|3982.97|3982.97|3982.97|3982.97|3982.97|3982.97|0
1709025600000|2024-02-27 09:20:00|3981.75|3981.75|3984.38|3984.38|3984.38|3984.38|3980.71|3980.71|0
1709025900000|2024-02-27 09:25:00|3985.6|3985.6|3985.88|3985.88|3989.55|3989.55|3985.6|3985.6|0
1709026200000|2024-02-27 09:30:00|3985.6|3985.6|3983.22|3983.22|3985.67|3985.67|3982|3982|0
1709026500000|2024-02-27 09:35:00|3986.89|3986.89|3990.71|3990.71|3990.87|3990.87|3986.89|3986.89|0
1709026800000|2024-02-27 09:40:00|3989.49|3989.49|3988.93|3988.93|3989.68|3989.68|3988.46|3988.46|0
1709027100000|2024-02-27 09:45:00|3987.71|3987.71|3990.15|3990.15|3990.15|3990.15|3987.71|3987.71|0
1709027400000|2024-02-27 09:50:00|3986.48|3986.48|3987.52|3987.52|3987.52|3987.52|3985.07|3985.07|0
1709027700000|2024-02-27 09:55:00|3988.74|3988.74|3982.44|3982.44|3988.74|3988.74|3982.44|3982.44|0
1709028000000|2024-02-27 10:00:00|3982.16|3982.16|3985.07|3985.07|3986.29|3986.29|3982.16|3982.16|0
1709028300000|2024-02-27 10:05:00|3985.45|3985.45|3988.36|3988.36|3988.36|3988.36|3985.45|3985.45|0
1709028600000|2024-02-27 10:10:00|3987.14|3987.14|3986.39|3986.39|3990.15|3990.15|3985.08|3985.08|0
1709028900000|2024-02-27 10:15:00|3986.11|3986.11|3990.9|3990.9|3990.9|3990.9|3986.11|3986.11|0
1709029200000|2024-02-27 10:20:00|3992.12|3992.12|4003.58|4003.58|4003.58|4003.58|3992.12|3992.12|0
1709029500000|2024-02-27 10:25:00|4003.74|4003.74|4004.68|4004.68|4005.06|4005.06|4003.46|4003.46|0
1709029800000|2024-02-27 10:30:00|4001.02|4001.02|3998.48|3998.48|4001.2|4001.2|3998.48|3998.48|0
1709030100000|2024-02-27 10:35:00|3997.26|3997.26|3999.7|3999.7|3999.7|3999.7|3994.81|3994.81|0
1709030400000|2024-02-27 10:40:00|4000.92|4000.92|3998.29|3998.29|4000.92|4000.92|3998.29|3998.29|0
1709030700000|2024-02-27 10:45:00|3998.19|3998.19|3997.26|3997.26|3998.57|3998.57|3997.26|3997.26|0
1709031000000|2024-02-27 10:50:00|3998.48|3998.48|3997.07|3997.07|3999.7|3999.7|3996.97|3996.97|0
1709031300000|2024-02-27 10:55:00|4000.73|4000.73|4002.33|4002.33|4002.33|4002.33|4000.73|4000.73|0
1709031600000|2024-02-27 11:00:00|4002.43|4002.43|3996.28|3996.28|4002.68|4002.68|3996.28|3996.28|0
1709031900000|2024-02-27 11:05:00|3995.06|3995.06|3995.06|3995.06|3995.06|3995.06|3995.06|3995.06|0
1709032200000|2024-02-27 11:10:00|3995.22|3995.22|3993.49|3993.49|3995.22|3995.22|3992.46|3992.46|0
1709032500000|2024-02-27 11:15:00|3992.27|3992.27|3992.23|3992.23|3994.89|3994.89|3992.23|3992.23|0
1709032800000|2024-02-27 11:20:00|3992.13|3992.13|3989.69|3989.69|3992.13|3992.13|3989.69|3989.69|0
1709033100000|2024-02-27 11:25:00|3988.47|3988.47|3987.34|3987.34|3988.56|3988.56|3987.34|3987.34|0
1709033400000|2024-02-27 11:30:00|3986.11|3986.11|3987.34|3987.34|3987.34|3987.34|3986.11|3986.11|0
1709033700000|2024-02-27 11:35:00|3986.11|3986.11|3984.89|3984.89|3986.11|3986.11|3983.67|3983.67|0
1709034000000|2024-02-27 11:40:00|3987.34|3987.34|3989.78|3989.78|3989.78|3989.78|3986.11|3986.11|0
1709034300000|2024-02-27 11:45:00|3988.56|3988.56|3992.49|3992.49|3992.49|3992.49|3988.47|3988.47|0
1709034600000|2024-02-27 11:50:00|3993.71|3993.71|3995.73|3995.73|3995.73|3995.73|3993.71|3993.71|0
1709034900000|2024-02-27 11:55:00|3995.91|3995.91|3993.47|3993.47|3995.91|3995.91|3993.47|3993.47|0
1709035200000|2024-02-27 12:00:00|3993.66|3993.66|3990.83|3990.83|3993.66|3993.66|3985.76|3985.76|0
1709035500000|2024-02-27 12:05:00|3989.61|3989.61|3985.19|3985.19|3989.61|3989.61|3985.19|3985.19|0
1709035800000|2024-02-27 12:10:00|3983.97|3983.97|3987.73|3987.73|3987.73|3987.73|3983.97|3983.97|0
1709036100000|2024-02-27 12:15:00|3986.51|3986.51|3985.13|3985.13|3986.51|3986.51|3985.13|3985.13|0
1709036400000|2024-02-27 12:20:00|3985.32|3985.32|3983.03|3983.03|3985.32|3985.32|3982.84|3982.84|0
1709036700000|2024-02-27 12:25:00|3983.13|3983.13|3983.13|3983.13|3983.13|3983.13|3983.13|3983.13|0
1709037000000|2024-02-27 12:30:00|3984.35|3984.35|3992.6|3992.6|3992.69|3992.69|3984.35|3984.35|0
1709037300000|2024-02-27 12:35:00|3990.16|3990.16|3992.76|3992.76|3993.98|3993.98|3990.16|3990.16|0
1709037600000|2024-02-27 12:40:00|3991.54|3991.54|3993.42|3993.42|3993.42|3993.42|3991.54|3991.54|0
1709037900000|2024-02-27 12:45:00|3995.86|3995.86|3999.53|3999.53|3999.53|3999.53|3995.86|3995.86|0
1709038200000|2024-02-27 12:50:00|3999.69|3999.69|3994.99|3994.99|3999.69|3999.69|3994.8|3994.8|0
1709038500000|2024-02-27 12:55:00|3996.21|3996.21|4000.06|4000.06|4000.54|4000.54|3996.21|3996.21|0
1709038800000|2024-02-27 13:00:00|4001.29|4001.29|3998.59|3998.59|4001.29|4001.29|3998.59|3998.59|0
1709039100000|2024-02-27 13:05:00|3998.94|3998.94|3994.24|3994.24|3998.94|3998.94|3993.02|3993.02|0
1709039400000|2024-02-27 13:10:00|3993.02|3993.02|3992.31|3992.31|3995.28|3995.28|3991.08|3991.08|0
1709039700000|2024-02-27 13:15:00|3992.68|3992.68|3990.24|3990.24|3992.68|3992.68|3990.15|3990.15|0
1709040000000|2024-02-27 13:20:00|3986.57|3986.57|3984.7|3984.7|3989.02|3989.02|3984.7|3984.7|0
1709040300000|2024-02-27 13:25:00|3984.6|3984.6|3979.1|3979.1|3984.6|3984.6|3979.01|3979.01|0
1709040600000|2024-02-27 13:30:00|3981.55|3981.55|3977.01|3977.01|3981.89|3981.89|3976.91|3976.91|0
1709040900000|2024-02-27 13:35:00|3976.91|3976.91|3975.5|3975.5|3978.04|3978.04|3975.5|3975.5|0
1709041200000|2024-02-27 13:40:00|3975.34|3975.34|3968.67|3968.67|3975.34|3975.34|3968.67|3968.67|0
1709041500000|2024-02-27 13:45:00|3969.89|3969.89|3971.11|3971.11|3972.34|3972.34|3969.89|3969.89|0
1709041800000|2024-02-27 13:50:00|3970.83|3970.83|3977.53|3977.53|3977.81|3977.81|3970.83|3970.83|0
1709042100000|2024-02-27 13:55:00|3976.31|3976.31|3978.2|3978.2|3978.2|3978.2|3975.28|3975.28|0
1709042400000|2024-02-27 14:00:00|3976.97|3976.97|3976.6|3976.6|3979.04|3979.04|3976.6|3976.6|0
1709042700000|2024-02-27 14:05:00|3976.88|3976.88|3981.01|3981.01|3981.01|3981.01|3975.68|3975.68|0
1709043000000|2024-02-27 14:10:00|3978.56|3978.56|3978.72|3978.72|3979.95|3979.95|3978.56|3978.56|0
1709043300000|2024-02-27 14:15:00|3977.5|3977.5|3980.26|3980.26|3980.26|3980.26|3976.59|3976.59|0
1709043600000|2024-02-27 14:20:00|3979.04|3979.04|3978.85|3978.85|3980.26|3980.26|3977.82|3977.82|0
1709043900000|2024-02-27 14:25:00|3980.07|3980.07|3984.59|3984.59|3985.72|3985.72|3978.57|3978.57|0
1709044200000|2024-02-27 14:30:00|3984.68|3984.68|3984.59|3984.59|3987.12|3987.12|3983.37|3983.37|0
1709044500000|2024-02-27 14:35:00|3982.14|3982.14|3979.51|3979.51|3983.36|3983.36|3975.85|3975.85|0
1709044800000|2024-02-27 14:40:00|3978.29|3978.29|3981.3|3981.3|3982.33|3982.33|3976.97|3976.97|0
1709045100000|2024-02-27 14:45:00|3981.11|3981.11|3977.96|3977.96|3981.91|3981.91|3977.96|3977.96|0
1709045400000|2024-02-27 14:50:00|3979.19|3979.19|3983.14|3983.14|3984.36|3984.36|3979.19|3979.19|0
1709045700000|2024-02-27 14:55:00|3984.36|3984.36|3980.5|3980.5|3984.36|3984.36|3980.5|3980.5|0
1709046000000|2024-02-27 15:00:00|3982.95|3982.95|3983.6|3983.6|3984.82|3984.82|3980.03|3980.03|0
1709046300000|2024-02-27 15:05:00|3984.82|3984.82|3984.36|3984.36|3985.01|3985.01|3984.36|3984.36|0
1709046600000|2024-02-27 15:10:00|3984.17|3984.17|3982.19|3982.19|3984.17|3984.17|3977.96|3977.96|0
1709046900000|2024-02-27 15:15:00|3983.42|3983.42|3985.02|3985.02|3985.21|3985.21|3983.42|3983.42|0
1709047200000|2024-02-27 15:20:00|3983.79|3983.79|3984.08|3984.08|3987.74|3987.74|3982.86|3982.86|0
1709047500000|2024-02-27 15:25:00|3984.17|3984.17|3982.58|3982.58|3985.11|3985.11|3981.45|3981.45|0
1709047800000|2024-02-27 15:30:00|3982.67|3982.67|3984.36|3984.36|3984.36|3984.36|3982.58|3982.58|0
1709048100000|2024-02-27 15:35:00|3985.59|3985.59|3988.18|3988.18|3988.18|3988.18|3985.27|3985.27|0
1709048400000|2024-02-27 15:40:00|3986.96|3986.96|3986.4|3986.4|3988.18|3988.18|3986.4|3986.4|0
1709048700000|2024-02-27 15:45:00|3986.3|3986.3|3983.67|3983.67|3986.3|3986.3|3982.45|3982.45|0
1709049000000|2024-02-27 15:50:00|3984.89|3984.89|3984.31|3984.31|3985.53|3985.53|3983.67|3983.67|0
1709049300000|2024-02-27 15:55:00|3985.53|3985.53|3986.94|3986.94|3987.03|3987.03|3983.18|3983.18|0
1709049600000|2024-02-27 16:00:00|3985.72|3985.72|3989.11|3989.11|3990.52|3990.52|3985.72|3985.72|0
1709049900000|2024-02-27 16:05:00|3987.89|3987.89|3989.3|3989.3|3990.43|3990.43|3985.45|3985.45|0
1709050200000|2024-02-27 16:10:00|3988.08|3988.08|3986.64|3986.64|3988.08|3988.08|3985.42|3985.42|0
1709050500000|2024-02-27 16:15:00|3986.83|3986.83|3986.14|3986.14|3987.3|3987.3|3985.79|3985.79|0
1709050800000|2024-02-27 16:20:00|3986.75|3986.75|3988.56|3988.56|3988.56|3988.56|3985.95|3985.95|0
1709051100000|2024-02-27 16:25:00|3989.78|3989.78|3988.74|3988.74|3992.38|3992.38|3988.62|3988.62|0
1709108100000|2024-02-28 08:15:00|3975.13|3975.13|3974.47|3974.47|3978.14|3978.14|3972.5|3972.5|0
1709108400000|2024-02-28 08:20:00|3974.38|3974.38|3965.83|3965.83|3974.38|3974.38|3964.6|3964.6|0
1709108700000|2024-02-28 08:25:00|3965.99|3965.99|3968.74|3968.74|3971.19|3971.19|3965.99|3965.99|0
1709109000000|2024-02-28 08:30:00|3972.41|3972.41|3965.72|3965.72|3972.41|3972.41|3964.31|3964.31|0
1709109300000|2024-02-28 08:35:00|3965.91|3965.91|3973.03|3973.03|3974.26|3974.26|3965.62|3965.62|0
1709109600000|2024-02-28 08:40:00|3975.48|3975.48|3976.7|3976.7|3981.59|3981.59|3974.26|3974.26|0
1709109900000|2024-02-28 08:45:00|3975.48|3975.48|3972.71|3972.71|3976.32|3976.32|3972.71|3972.71|0
1709110200000|2024-02-28 08:50:00|3972.9|3972.9|3965|3965|3972.9|3972.9|3964.91|3964.91|0
1709110500000|2024-02-28 08:55:00|3966.22|3966.22|3962.37|3962.37|3967.44|3967.44|3962.37|3962.37|0
1709110800000|2024-02-28 09:00:00|3962.27|3962.27|3967.25|3967.25|3967.25|3967.25|3959.55|3959.55|0
1709111100000|2024-02-28 09:05:00|3968.48|3968.48|3968.48|3968.48|3971.01|3971.01|3968.48|3968.48|0
1709111400000|2024-02-28 09:10:00|3969.7|3969.7|3968.29|3968.29|3970.73|3970.73|3968.29|3968.29|0
1709111700000|2024-02-28 09:15:00|3967.07|3967.07|3967.15|3967.15|3968.29|3968.29|3966.87|3966.87|0
1709112000000|2024-02-28 09:20:00|3969.6|3969.6|3970.26|3970.26|3973.26|3973.26|3968.38|3968.38|0
1709112300000|2024-02-28 09:25:00|3970.35|3970.35|3962.74|3962.74|3970.35|3970.35|3962.74|3962.74|0
1709112600000|2024-02-28 09:30:00|3961.52|3961.52|3956.72|3956.72|3961.52|3961.52|3955.31|3955.31|0
1709113200000|2024-02-28 09:40:00|3956.44|3956.44|3950.33|3950.33|3956.44|3956.44|3950.33|3950.33|0
1709113500000|2024-02-28 09:45:00|3951.55|3951.55|3945.22|3945.22|3951.55|3951.55|3945.22|3945.22|0
1709113800000|2024-02-28 09:50:00|3946.44|3946.44|3941.17|3941.17|3947.57|3947.57|3941.17|3941.17|0
1709114100000|2024-02-28 09:55:00|3942.39|3942.39|3942.42|3942.42|3942.58|3942.58|3942.3|3942.3|0
1709114400000|2024-02-28 10:00:00|3943.65|3943.65|3942.52|3942.52|3948.72|3948.72|3942.52|3942.52|0
1709114700000|2024-02-28 10:05:00|3943.74|3943.74|3939.79|3939.79|3944.68|3944.68|3939.79|3939.79|0
1709115000000|2024-02-28 10:10:00|3938.57|3938.57|3934.43|3934.43|3938.57|3938.57|3934.43|3934.43|0
1709115300000|2024-02-28 10:15:00|3935.65|3935.65|3936.97|3936.97|3936.97|3936.97|3935.65|3935.65|0
1709115600000|2024-02-28 10:20:00|3936.59|3936.59|3936.59|3936.59|3936.59|3936.59|3932.83|3932.83|0
1709115900000|2024-02-28 10:25:00|3935.37|3935.37|3934.43|3934.43|3935.37|3935.37|3934.15|3934.15|0
1709116200000|2024-02-28 10:30:00|3936.87|3936.87|3936.87|3936.87|3936.87|3936.87|3936.87|3936.87|0
1709116500000|2024-02-28 10:35:00|3936.69|3936.69|3938.85|3938.85|3938.85|3938.85|3936.4|3936.4|0
1709116800000|2024-02-28 10:40:00|3937.62|3937.62|3935.99|3935.99|3937.62|3937.62|3935.99|3935.99|0
1709117100000|2024-02-28 10:45:00|3936.18|3936.18|3936.35|3936.35|3937.57|3937.57|3935.13|3935.13|0
1709117400000|2024-02-28 10:50:00|3935.13|3935.13|3931.27|3931.27|3935.13|3935.13|3930.05|3930.05|0
1709117700000|2024-02-28 10:55:00|3931.56|3931.56|3931.56|3931.56|3931.56|3931.56|3931.56|3931.56|0
1709118000000|2024-02-28 11:00:00|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|0
1709118300000|2024-02-28 11:05:00|3930.34|3930.34|3931.56|3931.56|3931.72|3931.72|3930.34|3930.34|0
1709118600000|2024-02-28 11:10:00|3931.65|3931.65|3931.91|3931.91|3931.91|3931.91|3931.65|3931.65|0
1709118900000|2024-02-28 11:15:00|3932.28|3932.28|3938.67|3938.67|3940.93|3940.93|3932.28|3932.28|0
1709119200000|2024-02-28 11:20:00|3939.9|3939.9|3943.72|3943.72|3943.72|3943.72|3939.87|3939.87|0
1709119500000|2024-02-28 11:25:00|3943.91|3943.91|3941.28|3941.28|3943.91|3943.91|3941.28|3941.28|0
1709119800000|2024-02-28 11:30:00|3940.06|3940.06|3938.91|3938.91|3941.45|3941.45|3938.91|3938.91|0
1709120100000|2024-02-28 11:35:00|3940.14|3940.14|3940.14|3940.14|3940.14|3940.14|3940.14|3940.14|0
1709120400000|2024-02-28 11:40:00|3941.36|3941.36|3942.77|3942.77|3942.77|3942.77|3941.36|3941.36|0
1709120700000|2024-02-28 11:45:00|3941.54|3941.54|3936.37|3936.37|3941.54|3941.54|3935.15|3935.15|0
1709121000000|2024-02-28 11:50:00|3937.6|3937.6|3938.75|3938.75|3938.75|3938.75|3937.43|3937.43|0
1709121300000|2024-02-28 11:55:00|3937.53|3937.53|3936.54|3936.54|3937.53|3937.53|3934.99|3934.99|0
1709121600000|2024-02-28 12:00:00|3936.63|3936.63|3933.55|3933.55|3936.63|3936.63|3933.55|3933.55|0
1709121900000|2024-02-28 12:05:00|3932.33|3932.33|3929.51|3929.51|3932.61|3932.61|3929.42|3929.42|0
1709122200000|2024-02-28 12:10:00|3928.29|3928.29|3929.51|3929.51|3929.61|3929.61|3928.29|3928.29|0
1709122500000|2024-02-28 12:15:00|3928.29|3928.29|3928.63|3928.63|3928.63|3928.63|3927.07|3927.07|0
1709122800000|2024-02-28 12:20:00|3928.72|3928.72|3935.12|3935.12|3935.12|3935.12|3928.72|3928.72|0
1709123100000|2024-02-28 12:25:00|3933.89|3933.89|3935.48|3935.48|3936.7|3936.7|3933.89|3933.89|0
1709123400000|2024-02-28 12:30:00|3936.7|3936.7|3940.08|3940.08|3940.08|3940.08|3936.7|3936.7|0
1709123700000|2024-02-28 12:35:00|3939.99|3939.99|3938.3|3938.3|3939.99|3939.99|3938.3|3938.3|0
1709124000000|2024-02-28 12:40:00|3938.67|3938.67|3938.85|3938.85|3938.85|3938.85|3937.45|3937.45|0
1709124300000|2024-02-28 12:45:00|3940.07|3940.07|3937.03|3937.03|3940.07|3940.07|3937.03|3937.03|0
1709124600000|2024-02-28 12:50:00|3937.12|3937.12|3934.39|3934.39|3937.12|3937.12|3934.39|3934.39|0
1709124900000|2024-02-28 12:55:00|3934.58|3934.58|3934.87|3934.87|3934.87|3934.87|3934.58|3934.58|0
1709125200000|2024-02-28 13:00:00|3933.64|3933.64|3940.23|3940.23|3940.23|3940.23|3932.42|3932.42|0
1709125500000|2024-02-28 13:05:00|3941.45|3941.45|3939.28|3939.28|3941.45|3941.45|3937.87|3937.87|0
1709125800000|2024-02-28 13:10:00|3938.05|3938.05|3934.11|3934.11|3938.05|3938.05|3934.11|3934.11|0
1709126100000|2024-02-28 13:15:00|3934.01|3934.01|3934.86|3934.86|3934.86|3934.86|3933.63|3933.63|0
1709126400000|2024-02-28 13:20:00|3936.08|3936.08|3934.36|3934.36|3936.08|3936.08|3934.01|3934.01|0
1709126700000|2024-02-28 13:25:00|3933.14|3933.14|3931.66|3931.66|3933.14|3933.14|3931.18|3931.18|0
1709127000000|2024-02-28 13:30:00|3931.57|3931.57|3927.93|3927.93|3931.57|3931.57|3927.9|3927.9|0
1709127300000|2024-02-28 13:35:00|3930.38|3930.38|3931.88|3931.88|3933.48|3933.48|3930.38|3930.38|0
1709127600000|2024-02-28 13:40:00|3930.65|3930.65|3932.16|3932.16|3933.1|3933.1|3930.65|3930.65|0
1709127900000|2024-02-28 13:45:00|3933.38|3933.38|3932.07|3932.07|3933.38|3933.38|3930.84|3930.84|0
1709128200000|2024-02-28 13:50:00|3933.29|3933.29|3931.6|3931.6|3934.23|3934.23|3930.57|3930.57|0
1709128500000|2024-02-28 13:55:00|3932.82|3932.82|3933.86|3933.86|3933.95|3933.95|3932.63|3932.63|0
1709128800000|2024-02-28 14:00:00|3932.63|3932.63|3930.28|3930.28|3933.86|3933.86|3930.19|3930.19|0
1709129100000|2024-02-28 14:05:00|3930.19|3930.19|3933.76|3933.76|3933.76|3933.76|3927.74|3927.74|0
1709129400000|2024-02-28 14:10:00|3932.54|3932.54|3932.73|3932.73|3936.39|3936.39|3932.54|3932.54|0
1709129700000|2024-02-28 14:15:00|3932.91|3932.91|3935.45|3935.45|3935.45|3935.45|3932.91|3932.91|0
1709130000000|2024-02-28 14:20:00|3931.78|3931.78|3930.56|3930.56|3931.78|3931.78|3930.56|3930.56|0
1709130300000|2024-02-28 14:25:00|3930.28|3930.28|3936.91|3936.91|3936.91|3936.91|3929.58|3929.58|0
1709130600000|2024-02-28 14:30:00|3936.72|3936.72|3950.64|3950.64|3950.64|3950.64|3936.72|3936.72|0
1709130900000|2024-02-28 14:35:00|3950.29|3950.29|3947.87|3947.87|3954.83|3954.83|3945.43|3945.43|0
1709131200000|2024-02-28 14:40:00|3949.09|3949.09|3957.07|3957.07|3957.09|3957.09|3949.09|3949.09|0
1709131500000|2024-02-28 14:45:00|3954.63|3954.63|3956.23|3956.23|3960.08|3960.08|3954.63|3954.63|0
1709131800000|2024-02-28 14:50:00|3953.79|3953.79|3959.9|3959.9|3959.9|3959.9|3952.56|3952.56|0
1709132100000|2024-02-28 14:55:00|3957.45|3957.45|3956.2|3956.2|3958.77|3958.77|3954.98|3954.98|0
1709132400000|2024-02-28 15:00:00|3953.76|3953.76|3960.79|3960.79|3962.1|3962.1|3952.82|3952.82|0
1709132700000|2024-02-28 15:05:00|3959.56|3959.56|3963.11|3963.11|3963.2|3963.2|3959.56|3959.56|0
1709133000000|2024-02-28 15:10:00|3963.2|3963.2|3966.15|3966.15|3968.37|3968.37|3963.2|3963.2|0
1709133300000|2024-02-28 15:15:00|3964.93|3964.93|3965.12|3965.12|3966.5|3966.5|3963.71|3963.71|0
1709133600000|2024-02-28 15:20:00|3965.02|3965.02|3968.31|3968.31|3968.31|3968.31|3963.8|3963.8|0
1709133900000|2024-02-28 15:25:00|3967.09|3967.09|3966.9|3966.9|3967.09|3967.09|3965.87|3965.87|0
1709134200000|2024-02-28 15:30:00|3966.74|3966.74|3970.24|3970.24|3970.69|3970.69|3965.43|3965.43|0
1709134500000|2024-02-28 15:35:00|3970.15|3970.15|3971.65|3971.65|3971.65|3971.65|3970.15|3970.15|0
1709134800000|2024-02-28 15:40:00|3972.87|3972.87|3978.21|3978.21|3978.3|3978.3|3972.87|3972.87|0
1709135100000|2024-02-28 15:45:00|3979.43|3979.43|3977.27|3977.27|3980.74|3980.74|3975.86|3975.86|0
1709135400000|2024-02-28 15:50:00|3979.71|3979.71|3975.92|3975.92|3979.81|3979.81|3974.7|3974.7|0
1709135700000|2024-02-28 15:55:00|3976.02|3976.02|3973.85|3973.85|3979.96|3979.96|3973.85|3973.85|0
1709136000000|2024-02-28 16:00:00|3975.07|3975.07|3984.9|3984.9|3986.12|3986.12|3974.98|3974.98|0
1709136300000|2024-02-28 16:05:00|3983.68|3983.68|3991.95|3991.95|3991.95|3991.95|3983.68|3983.68|0
1709136600000|2024-02-28 16:10:00|3993.17|3993.17|3990.93|3990.93|3993.2|3993.2|3988.31|3988.31|0
1709136900000|2024-02-28 16:15:00|3989.71|3989.71|3991.88|3991.88|3991.88|3991.88|3988.99|3988.99|0
1709137200000|2024-02-28 16:20:00|3993.1|3993.1|3990.89|3990.89|3993.43|3993.43|3990.66|3990.66|0
1709137500000|2024-02-28 16:25:00|3989.67|3989.67|3989.61|3989.61|3992.64|3992.64|3989.43|3989.43|0
1709194500000|2024-02-29 08:15:00|4011.74|4011.74|4007.98|4007.98|4014.09|4014.09|4007.98|4007.98|0
1709194800000|2024-02-29 08:20:00|4014.09|4014.09|4022.83|4022.83|4022.83|4022.83|4014.09|4014.09|0
1709195100000|2024-02-29 08:25:00|4022.74|4022.74|4026.03|4026.03|4026.03|4026.03|4017.66|4017.66|0
1709195400000|2024-02-29 08:30:00|4027.25|4027.25|4025.94|4025.94|4029.69|4029.69|4025.75|4025.75|0
1709195700000|2024-02-29 08:35:00|4024.71|4024.71|4036.46|4036.46|4036.46|4036.46|4024.71|4024.71|0
1709196000000|2024-02-29 08:40:00|4032.8|4032.8|4030.35|4030.35|4032.8|4032.8|4027.91|4027.91|0
1709196300000|2024-02-29 08:45:00|4027.91|4027.91|4029.13|4029.13|4029.13|4029.13|4027.91|4027.91|0
1709196600000|2024-02-29 08:50:00|4027.91|4027.91|4032.8|4032.8|4032.8|4032.8|4027.91|4027.91|0
1709196900000|2024-02-29 08:55:00|4032.89|4032.89|4032.89|4032.89|4034.11|4034.11|4031.67|4031.67|0
1709197200000|2024-02-29 09:00:00|4032.61|4032.61|4033.08|4033.08|4033.08|4033.08|4031.39|4031.39|0
1709197500000|2024-02-29 09:05:00|4030.63|4030.63|4029.5|4029.5|4030.72|4030.72|4026.59|4026.59|0
1709197800000|2024-02-29 09:10:00|4029.59|4029.59|4034.67|4034.67|4034.67|4034.67|4029.59|4029.59|0
1709198100000|2024-02-29 09:15:00|4031|4031|4028.84|4028.84|4031|4031|4027.62|4027.62|0
1709198400000|2024-02-29 09:20:00|4029.21|4029.21|4027.99|4027.99|4030.43|4030.43|4027.99|4027.99|0
1709198700000|2024-02-29 09:25:00|4026.76|4026.76|4022.81|4022.81|4026.76|4026.76|4022.81|4022.81|0
1709199000000|2024-02-29 09:30:00|4024.04|4024.04|4025.07|4025.07|4025.26|4025.26|4022.81|4022.81|0
1709199300000|2024-02-29 09:35:00|4027.51|4027.51|4027.51|4027.51|4027.51|4027.51|4027.51|4027.51|0
1709199600000|2024-02-29 09:40:00|4028.74|4028.74|4043.02|4043.02|4043.02|4043.02|4028.08|4028.08|0
1709199900000|2024-02-29 09:45:00|4041.8|4041.8|4040.67|4040.67|4041.8|4041.8|4039.36|4039.36|0
1709200200000|2024-02-29 09:50:00|4040.77|4040.77|4043.21|4043.21|4043.21|4043.21|4037.95|4037.95|0
1709200500000|2024-02-29 09:55:00|4042.65|4042.65|4038.8|4038.8|4042.65|4042.65|4038.7|4038.7|0
1709200800000|2024-02-29 10:00:00|4040.02|4040.02|4047.45|4047.45|4047.45|4047.45|4040.02|4040.02|0
1709201100000|2024-02-29 10:05:00|4046.22|4046.22|4045|4045|4046.22|4046.22|4045|4045|0
1709201400000|2024-02-29 10:10:00|4043.78|4043.78|4038.88|4038.88|4043.78|4043.78|4037.13|4037.13|0
1709201700000|2024-02-29 10:15:00|4040.1|4040.1|4038.88|4038.88|4040.1|4040.1|4033.99|4033.99|0
1709202000000|2024-02-29 10:20:00|4039.25|4039.25|4044.84|4044.84|4044.84|4044.84|4039.25|4039.25|0
1709202300000|2024-02-29 10:25:00|4046.06|4046.06|4044.84|4044.84|4047.28|4047.28|4043.61|4043.61|0
1709202600000|2024-02-29 10:30:00|4045.4|4045.4|4046.63|4046.63|4046.63|4046.63|4045.4|4045.4|0
1709202900000|2024-02-29 10:35:00|4049.07|4049.07|4045.03|4045.03|4049.07|4049.07|4043.71|4043.71|0
1709203200000|2024-02-29 10:40:00|4046.25|4046.25|4046.44|4046.44|4046.44|4046.44|4046.25|4046.25|0
1709203500000|2024-02-29 10:45:00|4046.53|4046.53|4043.05|4043.05|4046.53|4046.53|4041.64|4041.64|0
1709203800000|2024-02-29 10:50:00|4044.27|4044.27|4044.37|4044.37|4044.37|4044.37|4044.08|4044.08|0
1709204100000|2024-02-29 10:55:00|4043.14|4043.14|4039.66|4039.66|4043.14|4043.14|4039.66|4039.66|0
1709204400000|2024-02-29 11:00:00|4040.88|4040.88|4040.88|4040.88|4040.88|4040.88|4039.66|4039.66|0
1709204700000|2024-02-29 11:05:00|4042.11|4042.11|4046.97|4046.97|4046.97|4046.97|4042.11|4042.11|0
1709205000000|2024-02-29 11:10:00|4047.06|4047.06|4047.51|4047.51|4049.13|4049.13|4047.06|4047.06|0
1709205300000|2024-02-29 11:15:00|4048.73|4048.73|4047.63|4047.63|4050.45|4050.45|4046.79|4046.79|0
1709205600000|2024-02-29 11:20:00|4047.53|4047.53|4042.55|4042.55|4047.72|4047.72|4042.55|4042.55|0
1709205900000|2024-02-29 11:25:00|4041.33|4041.33|4041.34|4041.34|4041.52|4041.52|4041.33|4041.33|0
1709206200000|2024-02-29 11:30:00|4041.53|4041.53|4042.75|4042.75|4042.75|4042.75|4040.31|4040.31|0
1709206500000|2024-02-29 11:35:00|4041.53|4041.53|4042.85|4042.85|4042.85|4042.85|4040.31|4040.31|0
1709206800000|2024-02-29 11:40:00|4040.4|4040.4|4040.12|4040.12|4040.4|4040.4|4038.9|4038.9|0
1709207100000|2024-02-29 11:45:00|4040.4|4040.4|4042.75|4042.75|4045.38|4045.38|4040.4|4040.4|0
1709207400000|2024-02-29 11:50:00|4041.53|4041.53|4040.13|4040.13|4041.53|4041.53|4040.13|4040.13|0
1709207700000|2024-02-29 11:55:00|4041.35|4041.35|4041.35|4041.35|4041.35|4041.35|4040.13|4040.13|0
1709208000000|2024-02-29 12:00:00|4041.44|4041.44|4039.1|4039.1|4041.54|4041.54|4037.78|4037.78|0
1709208300000|2024-02-29 12:05:00|4040.32|4040.32|4036.65|4036.65|4040.32|4040.32|4036.47|4036.47|0
1709208600000|2024-02-29 12:10:00|4036.56|4036.56|4038.72|4038.72|4039|4039|4036.56|4036.56|0
1709208900000|2024-02-29 12:15:00|4037.5|4037.5|4038.72|4038.72|4038.72|4038.72|4037.5|4037.5|0
1709209200000|2024-02-29 12:20:00|4037.5|4037.5|4037.59|4037.59|4037.59|4037.59|4036.37|4036.37|0
1709209500000|2024-02-29 12:25:00|4040.04|4040.04|4042.2|4042.2|4042.48|4042.48|4040.04|4040.04|0
1709209800000|2024-02-29 12:30:00|4042.02|4042.02|4040.32|4040.32|4045.68|4045.68|4040.32|4040.32|0
1709210100000|2024-02-29 12:35:00|4041.55|4041.55|4042.77|4042.77|4042.77|4042.77|4041.55|4041.55|0
1709210400000|2024-02-29 12:40:00|4041.55|4041.55|4041.55|4041.55|4041.55|4041.55|4039.1|4039.1|0
1709210700000|2024-02-29 12:45:00|4042.77|4042.77|4050.1|4050.1|4050.1|4050.1|4042.77|4042.77|0
1709211000000|2024-02-29 12:50:00|4047.66|4047.66|4051.23|4051.23|4051.23|4051.23|4046.34|4046.34|0
1709211300000|2024-02-29 12:55:00|4050.01|4050.01|4044.84|4044.84|4050.01|4050.01|4044.84|4044.84|0
1709211600000|2024-02-29 13:00:00|4046.06|4046.06|4051.3|4051.3|4051.3|4051.3|4045.19|4045.19|0
1709211900000|2024-02-29 13:05:00|4051.2|4051.2|4057.22|4057.22|4059.66|4059.66|4051.11|4051.11|0
1709212200000|2024-02-29 13:10:00|4053.55|4053.55|4052.9|4052.9|4053.55|4053.55|4051.77|4051.77|0
1709212500000|2024-02-29 13:15:00|4051.68|4051.68|4053.68|4053.68|4056.12|4056.12|4051.49|4051.49|0
1709212800000|2024-02-29 13:20:00|4054.9|4054.9|4048.22|4048.22|4055.18|4055.18|4048.22|4048.22|0
1709213100000|2024-02-29 13:25:00|4049.44|4049.44|4054.9|4054.9|4054.9|4054.9|4048.54|4048.54|0
1709213400000|2024-02-29 13:30:00|4054.81|4054.81|4064.89|4064.89|4064.89|4064.89|4054.81|4054.81|0
1709213700000|2024-02-29 13:35:00|4064.71|4064.71|4070.82|4070.82|4073.27|4073.27|4064.71|4064.71|0
1709214000000|2024-02-29 13:40:00|4072.04|4072.04|4067.34|4067.34|4072.04|4072.04|4064.9|4064.9|0
1709214300000|2024-02-29 13:45:00|4069.79|4069.79|4075.11|4075.11|4075.11|4075.11|4068.57|4068.57|0
1709214600000|2024-02-29 13:50:00|4073.89|4073.89|4080.28|4080.28|4080.28|4080.28|4073.89|4073.89|0
1709214900000|2024-02-29 13:55:00|4076.61|4076.61|4077.46|4077.46|4079.06|4079.06|4076.52|4076.52|0
1709215200000|2024-02-29 14:00:00|4075.01|4075.01|4086.58|4086.58|4086.58|4086.58|4075.01|4075.01|0
1709215500000|2024-02-29 14:05:00|4086.48|4086.48|4092.59|4092.59|4095.04|4095.04|4086.48|4086.48|0
1709215800000|2024-02-29 14:10:00|4093.82|4093.82|4091.56|4091.56|4094|4094|4090.15|4090.15|0
1709216100000|2024-02-29 14:15:00|4090.34|4090.34|4082.63|4082.63|4090.34|4090.34|4080.18|4080.18|0
1709216400000|2024-02-29 14:20:00|4082.44|4082.44|4086.2|4086.2|4089.77|4089.77|4080|4080|0
1709216700000|2024-02-29 14:25:00|4083.76|4083.76|4087.33|4087.33|4089.77|4089.77|4083.76|4083.76|0
1709217000000|2024-02-29 14:30:00|4086.11|4086.11|4083.48|4083.48|4086.11|4086.11|4081.04|4081.04|0
1709217300000|2024-02-29 14:35:00|4083.39|4083.39|4088.38|4088.38|4092.05|4092.05|4083.39|4083.39|0
1709217600000|2024-02-29 14:40:00|4089.61|4089.61|4088.38|4088.38|4092.15|4092.15|4088.38|4088.38|0
1709217900000|2024-02-29 14:45:00|4090.83|4090.83|4090.45|4090.45|4092.05|4092.05|4084.06|4084.06|0
1709218200000|2024-02-29 14:50:00|4089.23|4089.23|4085.09|4085.09|4091.58|4091.58|4085.09|4085.09|0
1709218500000|2024-02-29 14:55:00|4086.31|4086.31|4085|4085|4087.82|4087.82|4082.46|4082.46|0
1709218800000|2024-02-29 15:00:00|4083.77|4083.77|4077.85|4077.85|4085.28|4085.28|4077.85|4077.85|0
1709219100000|2024-02-29 15:05:00|4076.63|4076.63|4063.52|4063.52|4076.63|4076.63|4063.52|4063.52|0
1709219400000|2024-02-29 15:10:00|4063.43|4063.43|4056.78|4056.78|4065.43|4065.43|4056.78|4056.78|0
1709219700000|2024-02-29 15:15:00|4055.56|4055.56|4061.2|4061.2|4061.67|4061.67|4054.34|4054.34|0
1709220000000|2024-02-29 15:20:00|4059.98|4059.98|4062.6|4062.6|4064.86|4064.86|4058.75|4058.75|0
1709220300000|2024-02-29 15:25:00|4066.26|4066.26|4067.48|4067.48|4067.48|4067.48|4063.82|4063.82|0
1709220600000|2024-02-29 15:30:00|4067.58|4067.58|4070.02|4070.02|4073.59|4073.59|4067.3|4067.3|0
1709220900000|2024-02-29 15:35:00|4071.24|4071.24|4073.86|4073.86|4075.08|4075.08|4070.02|4070.02|0
1709221200000|2024-02-29 15:40:00|4072.64|4072.64|4078.19|4078.19|4078.19|4078.19|4072.64|4072.64|0
1709221500000|2024-02-29 15:45:00|4076.96|4076.96|4079.5|4079.5|4080.63|4080.63|4070.48|4070.48|0
1709221800000|2024-02-29 15:50:00|4079.59|4079.59|4071.88|4071.88|4080.06|4080.06|4071.88|4071.88|0
1709222100000|2024-02-29 15:55:00|4073.1|4073.1|4075.64|4075.64|4077.24|4077.24|4073.1|4073.1|0
1709222400000|2024-02-29 16:00:00|4073.2|4073.2|4068.31|4068.31|4073.29|4073.29|4066.99|4066.99|0
1709222700000|2024-02-29 16:05:00|4067.09|4067.09|4073.57|4073.57|4076.3|4076.3|4067.09|4067.09|0
1709223000000|2024-02-29 16:10:00|4073.66|4073.66|4068.02|4068.02|4073.85|4073.85|4067.93|4067.93|0
1709223300000|2024-02-29 16:15:00|4069.24|4069.24|4070.65|4070.65|4072.91|4072.91|4069.24|4069.24|0
1709223600000|2024-02-29 16:20:00|4070.46|4070.46|4079.96|4079.96|4083.62|4083.62|4070.27|4070.27|0
1709223900000|2024-02-29 16:25:00|4081.18|4081.18|4080.53|4080.53|4081.94|4081.94|4078.09|4078.09|0
1709280900000|2024-03-01 08:15:00|4131.78|4131.78|4131.17|4131.17|4134.69|4134.69|4128.75|4128.75|0
1709281200000|2024-03-01 08:20:00|4129.95|4129.95|4131.67|4131.67|4140.42|4140.42|4129.95|4129.95|0
1709281500000|2024-03-01 08:25:00|4130.45|4130.45|4119.27|4119.27|4132.89|4132.89|4119.27|4119.27|0
1709281800000|2024-03-01 08:30:00|4120.5|4120.5|4113.82|4113.82|4120.5|4120.5|4111.86|4111.86|0
1709282100000|2024-03-01 08:35:00|4112.6|4112.6|4118.41|4118.41|4122.08|4122.08|4112.03|4112.03|0
1709282400000|2024-03-01 08:40:00|4117.19|4117.19|4111.36|4111.36|4117.19|4117.19|4108.91|4108.91|0
1709282700000|2024-03-01 08:45:00|4110.99|4110.99|4116.91|4116.91|4119.64|4119.64|4110.8|4110.8|0
1709283000000|2024-03-01 08:50:00|4117|4117|4120.85|4120.85|4122.27|4122.27|4114.75|4114.75|0
1709283300000|2024-03-01 08:55:00|4118.41|4118.41|4118.97|4118.97|4120.57|4120.57|4116.91|4116.91|0
1709283600000|2024-03-01 09:00:00|4120.19|4120.19|4120.19|4120.19|4123.76|4123.76|4120.19|4120.19|0
1709283900000|2024-03-01 09:05:00|4118.97|4118.97|4122.45|4122.45|4126.11|4126.11|4113.99|4113.99|0
1709284200000|2024-03-01 09:10:00|4121.22|4121.22|4117.94|4117.94|4121.22|4121.22|4115.31|4115.31|0
1709284500000|2024-03-01 09:15:00|4118.13|4118.13|4118.23|4118.23|4120.2|4120.2|4116.81|4116.81|0
1709284800000|2024-03-01 09:20:00|4119.45|4119.45|4118.14|4118.14|4119.45|4119.45|4118.14|4118.14|0
1709285100000|2024-03-01 09:25:00|4116.92|4116.92|4118.23|4118.23|4119.45|4119.45|4115.6|4115.6|0
1709285400000|2024-03-01 09:30:00|4117.01|4117.01|4113.44|4113.44|4117.01|4117.01|4113.06|4113.06|0
1709285700000|2024-03-01 09:35:00|4114.66|4114.66|4114.01|4114.01|4116.17|4116.17|4113.44|4113.44|0
1709286000000|2024-03-01 09:40:00|4112.78|4112.78|4109.02|4109.02|4112.78|4112.78|4107.8|4107.8|0
1709286300000|2024-03-01 09:45:00|4110.25|4110.25|4106.77|4106.77|4110.25|4110.25|4106.58|4106.58|0
1709286600000|2024-03-01 09:50:00|4106.86|4106.86|4111.72|4111.72|4111.82|4111.82|4106.86|4106.86|0
1709286900000|2024-03-01 09:55:00|4110.5|4110.5|4105.52|4105.52|4110.5|4110.5|4105.52|4105.52|0
1709287200000|2024-03-01 10:00:00|4105.71|4105.71|4105.38|4105.38|4105.71|4105.71|4102.34|4102.34|0
1709287500000|2024-03-01 10:05:00|4106.61|4106.61|4110.55|4110.55|4110.55|4110.55|4106.61|4106.61|0
1709287800000|2024-03-01 10:10:00|4109.33|4109.33|4106.51|4106.51|4109.33|4109.33|4105.45|4105.45|0
1709288100000|2024-03-01 10:15:00|4106.69|4106.69|4103.88|4103.88|4106.69|4106.69|4097.39|4097.39|0
1709288400000|2024-03-01 10:20:00|4103.97|4103.97|4100.34|4100.34|4103.97|4103.97|4100.05|4100.05|0
1709288700000|2024-03-01 10:25:00|4101.56|4101.56|4100.43|4100.43|4101.56|4101.56|4097.99|4097.99|0
1709289000000|2024-03-01 10:30:00|4099.21|4099.21|4099.96|4099.96|4102.4|4102.4|4099.21|4099.21|0
1709289300000|2024-03-01 10:35:00|4101.18|4101.18|4100.74|4100.74|4103.44|4103.44|4099.68|4099.68|0
1709289600000|2024-03-01 10:40:00|4099.52|4099.52|4093.22|4093.22|4099.52|4099.52|4093.22|4093.22|0
1709289900000|2024-03-01 10:45:00|4093.41|4093.41|4093.6|4093.6|4093.79|4093.79|4090.97|4090.97|0
1709290200000|2024-03-01 10:50:00|4094.82|4094.82|4098.39|4098.39|4098.48|4098.48|4094.82|4094.82|0
1709290500000|2024-03-01 10:55:00|4098.3|4098.3|4100.58|4100.58|4100.68|4100.68|4094.38|4094.38|0
1709290800000|2024-03-01 11:00:00|4101.81|4101.81|4101.81|4101.81|4103.03|4103.03|4100.58|4100.58|0
1709291100000|2024-03-01 11:05:00|4103.03|4103.03|4105.66|4105.66|4105.66|4105.66|4103.03|4103.03|0
1709291400000|2024-03-01 11:10:00|4106.88|4106.88|4111.42|4111.42|4111.77|4111.77|4106.88|4106.88|0
1709291700000|2024-03-01 11:15:00|4111.74|4111.74|4110.42|4110.42|4113.06|4113.06|4110.42|4110.42|0
1709292000000|2024-03-01 11:20:00|4110.33|4110.33|4110.33|4110.33|4112.77|4112.77|4110.33|4110.33|0
1709292300000|2024-03-01 11:25:00|4112.77|4112.77|4106.85|4106.85|4112.87|4112.87|4106.85|4106.85|0
1709292600000|2024-03-01 11:30:00|4107.01|4107.01|4100.69|4100.69|4107.2|4107.2|4099.56|4099.56|0
1709292900000|2024-03-01 11:35:00|4101.26|4101.26|4102.04|4102.04|4102.48|4102.48|4100.04|4100.04|0
1709293200000|2024-03-01 11:40:00|4101.94|4101.94|4103.95|4103.95|4104.61|4104.61|4101.94|4101.94|0
1709293500000|2024-03-01 11:45:00|4103.76|4103.76|4103.76|4103.76|4103.86|4103.86|4101.03|4101.03|0
1709293800000|2024-03-01 11:50:00|4104.98|4104.98|4105.79|4105.79|4107.01|4107.01|4104.57|4104.57|0
1709294100000|2024-03-01 11:55:00|4105.6|4105.6|4103.06|4103.06|4105.79|4105.79|4103.06|4103.06|0
1709294400000|2024-03-01 12:00:00|4103.16|4103.16|4100.96|4100.96|4103.16|4103.16|4100.87|4100.87|0
1709294700000|2024-03-01 12:05:00|4102.19|4102.19|4101.9|4101.9|4102.19|4102.19|4101.72|4101.72|0
1709295000000|2024-03-01 12:10:00|4099.46|4099.46|4101.81|4101.81|4101.81|4101.81|4098.99|4098.99|0
1709295300000|2024-03-01 12:15:00|4101.65|4101.65|4100.43|4100.43|4101.65|4101.65|4099.2|4099.2|0
1709295600000|2024-03-01 12:20:00|4101.65|4101.65|4105.1|4105.1|4105.1|4105.1|4101.27|4101.27|0
1709295900000|2024-03-01 12:25:00|4105|4105|4107.82|4107.82|4107.82|4107.82|4103.78|4103.78|0
1709296200000|2024-03-01 12:30:00|4105.38|4105.38|4106.79|4106.79|4106.79|4106.79|4105.38|4105.38|0
1709296500000|2024-03-01 12:35:00|4106.7|4106.7|4108.95|4108.95|4108.95|4108.95|4105.29|4105.29|0
1709296800000|2024-03-01 12:40:00|4109.05|4109.05|4108.29|4108.29|4109.77|4109.77|4107.33|4107.33|0
1709297100000|2024-03-01 12:45:00|4108.1|4108.1|4108.19|4108.19|4108.19|4108.19|4108.01|4108.01|0
1709297400000|2024-03-01 12:50:00|4105.75|4105.75|4108.1|4108.1|4108.19|4108.19|4105.75|4105.75|0
1709297700000|2024-03-01 12:55:00|4107.91|4107.91|4107.27|4107.27|4107.91|4107.91|4107.27|4107.27|0
1709298000000|2024-03-01 13:00:00|4107.18|4107.18|4105.77|4105.77|4107.18|4107.18|4104.54|4104.54|0
1709298300000|2024-03-01 13:05:00|4106.99|4106.99|4107.84|4107.84|4108.21|4108.21|4106.99|4106.99|0
1709298600000|2024-03-01 13:10:00|4105.4|4105.4|4105.87|4105.87|4105.87|4105.87|4104.37|4104.37|0
1709298900000|2024-03-01 13:15:00|4104.65|4104.65|4104.37|4104.37|4104.65|4104.65|4104.37|4104.37|0
1709299200000|2024-03-01 13:20:00|4105.59|4105.59|4105.21|4105.21|4105.59|4105.59|4105.21|4105.21|0
1709299500000|2024-03-01 13:25:00|4102.77|4102.77|4104.37|4104.37|4104.37|4104.37|4102.77|4102.77|0
1709299800000|2024-03-01 13:30:00|4103.15|4103.15|4102.02|4102.02|4103.15|4103.15|4101.92|4101.92|0
1709300100000|2024-03-01 13:35:00|4100.8|4100.8|4099.58|4099.58|4100.8|4100.8|4098.26|4098.26|0
1709300400000|2024-03-01 13:40:00|4100.8|4100.8|4099.29|4099.29|4100.8|4100.8|4098.26|4098.26|0
1709300700000|2024-03-01 13:45:00|4098.07|4098.07|4102.21|4102.21|4102.21|4102.21|4098.07|4098.07|0
1709301000000|2024-03-01 13:50:00|4103.43|4103.43|4103.24|4103.24|4104.46|4104.46|4103.24|4103.24|0
1709301300000|2024-03-01 13:55:00|4103.15|4103.15|4105.5|4105.5|4105.5|4105.5|4103.15|4103.15|0
1709301600000|2024-03-01 14:00:00|4105.59|4105.59|4105|4105|4106.4|4106.4|4105|4105|0
1709301900000|2024-03-01 14:05:00|4105.1|4105.1|4102.81|4102.81|4105.45|4105.45|4102.81|4102.81|0
1709302200000|2024-03-01 14:10:00|4104.04|4104.04|4105.91|4105.91|4105.91|4105.91|4104.04|4104.04|0
1709302500000|2024-03-01 14:15:00|4106.01|4106.01|4101.51|4101.51|4106.01|4106.01|4100.66|4100.66|0
1709302800000|2024-03-01 14:20:00|4102.73|4102.73|4106.2|4106.2|4106.2|4106.2|4102.54|4102.54|0
1709303100000|2024-03-01 14:25:00|4106.3|4106.3|4098.22|4098.22|4106.3|4106.3|4096.52|4096.52|0
1709303400000|2024-03-01 14:30:00|4097|4097|4104.23|4104.23|4105.55|4105.55|4097|4097|0
1709303700000|2024-03-01 14:35:00|4104.33|4104.33|4099.61|4099.61|4106.01|4106.01|4096.99|4096.99|0
1709304000000|2024-03-01 14:40:00|4100.83|4100.83|4095.82|4095.82|4102.24|4102.24|4093.37|4093.37|0
1709304300000|2024-03-01 14:45:00|4095.5|4095.5|4089.11|4089.11|4100.48|4100.48|4088.07|4088.07|0
1709304600000|2024-03-01 14:50:00|4087.88|4087.88|4081.77|4081.77|4087.88|4087.88|4081.77|4081.77|0
1709304900000|2024-03-01 14:55:00|4080.55|4080.55|4089.93|4089.93|4091.24|4091.24|4080.55|4080.55|0
1709305200000|2024-03-01 15:00:00|4092.37|4092.37|4092.06|4092.06|4097.53|4097.53|4091.15|4091.15|0
1709305500000|2024-03-01 15:05:00|4091.88|4091.88|4103.89|4103.89|4103.89|4103.89|4091.88|4091.88|0
1709305800000|2024-03-01 15:10:00|4106.33|4106.33|4107.59|4107.59|4109.6|4109.6|4102.67|4102.67|0
1709306100000|2024-03-01 15:15:00|4108.81|4108.81|4104.71|4104.71|4108.9|4108.9|4104.55|4104.55|0
1709306400000|2024-03-01 15:20:00|4105.93|4105.93|4104.99|4104.99|4106.03|4106.03|4102.36|4102.36|0
1709306700000|2024-03-01 15:25:00|4104.9|4104.9|4107.34|4107.34|4107.53|4107.53|4102.36|4102.36|0
1709307000000|2024-03-01 15:30:00|4107.25|4107.25|4104.11|4104.11|4107.25|4107.25|4104.11|4104.11|0
1709307300000|2024-03-01 15:35:00|4105.34|4105.34|4110.17|4110.17|4110.17|4110.17|4105.34|4105.34|0
1709307600000|2024-03-01 15:40:00|4108.94|4108.94|4110.45|4110.45|4111.83|4111.83|4108.94|4108.94|0
1709307900000|2024-03-01 15:45:00|4111.67|4111.67|4109.38|4109.38|4111.82|4111.82|4109.13|4109.13|0
1709308200000|2024-03-01 15:50:00|4109.47|4109.47|4111.23|4111.23|4111.58|4111.58|4108.17|4108.17|0
1709308500000|2024-03-01 15:55:00|4111.42|4111.42|4117.13|4117.13|4117.89|4117.89|4111.23|4111.23|0
1709308800000|2024-03-01 16:00:00|4117.23|4117.23|4127.19|4127.19|4131.89|4131.89|4117.23|4117.23|0
1709309100000|2024-03-01 16:05:00|4128.41|4128.41|4126.95|4126.95|4131.93|4131.93|4126.95|4126.95|0
1709309400000|2024-03-01 16:10:00|4127.04|4127.04|4123.27|4123.27|4128.27|4128.27|4123.27|4123.27|0
1709309700000|2024-03-01 16:15:00|4124.49|4124.49|4124.93|4124.93|4125.81|4125.81|4123.53|4123.53|0
1709310000000|2024-03-01 16:20:00|4124.74|4124.74|4125|4125|4126.31|4126.31|4124.65|4124.65|0
1709310300000|2024-03-01 16:25:00|4123.78|4123.78|4125.46|4125.46|4129.04|4129.04|4120.98|4120.98|0
1709540100000|2024-03-04 08:15:00|4118.78|4118.78|4138.75|4138.75|4141.84|4141.84|4117.4|4117.4|0
1709540400000|2024-03-04 08:20:00|4137.53|4137.53|4130.64|4130.64|4137.97|4137.97|4130.64|4130.64|0
1709540700000|2024-03-04 08:25:00|4130.99|4130.99|4130.94|4130.94|4134.7|4134.7|4128.02|4128.02|0
1709541000000|2024-03-04 08:30:00|4132.16|4132.16|4127.08|4127.08|4134.89|4134.89|4127.08|4127.08|0
1709541300000|2024-03-04 08:35:00|4129.53|4129.53|4127.36|4127.36|4134.42|4134.42|4127.36|4127.36|0
1709541600000|2024-03-04 08:40:00|4128.41|4128.41|4125.88|4125.88|4131.14|4131.14|4125.88|4125.88|0
1709541900000|2024-03-04 08:45:00|4127.1|4127.1|4125.97|4125.97|4130.77|4130.77|4125.97|4125.97|0
1709542200000|2024-03-04 08:50:00|4124.75|4124.75|4123.53|4123.53|4127.2|4127.2|4123.53|4123.53|0
1709542500000|2024-03-04 08:55:00|4124.09|4124.09|4127.64|4127.64|4128.97|4128.97|4121.45|4121.45|0
1709542800000|2024-03-04 09:00:00|4126.42|4126.42|4127.72|4127.72|4130.28|4130.28|4126.42|4126.42|0
1709543100000|2024-03-04 09:05:00|4126.5|4126.5|4127.83|4127.83|4128.77|4128.77|4126.5|4126.5|0
1709543400000|2024-03-04 09:10:00|4126.61|4126.61|4131.17|4131.17|4131.5|4131.5|4126.61|4126.61|0
1709543700000|2024-03-04 09:15:00|4130.98|4130.98|4132.77|4132.77|4132.77|4132.77|4127.31|4127.31|0
1709544000000|2024-03-04 09:20:00|4131.54|4131.54|4129.8|4129.8|4132.43|4132.43|4129.8|4129.8|0
1709544300000|2024-03-04 09:25:00|4130.08|4130.08|4125.19|4125.19|4130.08|4130.08|4125.19|4125.19|0
1709544600000|2024-03-04 09:30:00|4126.42|4126.42|4126.46|4126.46|4128.68|4128.68|4126.42|4126.42|0
1709544900000|2024-03-04 09:35:00|4127.68|4127.68|4126.74|4126.74|4129.19|4129.19|4126.74|4126.74|0
1709545200000|2024-03-04 09:40:00|4127.96|4127.96|4126.57|4126.57|4127.96|4127.96|4126.57|4126.57|0
1709545500000|2024-03-04 09:45:00|4126.66|4126.66|4130.91|4130.91|4130.91|4130.91|4126.66|4126.66|0
1709545800000|2024-03-04 09:50:00|4130.81|4130.81|4131.75|4131.75|4131.75|4131.75|4130.53|4130.53|0
1709546100000|2024-03-04 09:55:00|4130.53|4130.53|4128.08|4128.08|4131.84|4131.84|4128.08|4128.08|0
1709546400000|2024-03-04 10:00:00|4126.86|4126.86|4125.8|4125.8|4126.86|4126.86|4123.36|4123.36|0
1709546700000|2024-03-04 10:05:00|4125.48|4125.48|4124.26|4124.26|4125.48|4125.48|4121.81|4121.81|0
1709547000000|2024-03-04 10:10:00|4124.44|4124.44|4123.6|4123.6|4124.82|4124.82|4123.22|4123.22|0
1709547300000|2024-03-04 10:15:00|4122.38|4122.38|4118.43|4118.43|4122.38|4122.38|4117.21|4117.21|0
1709547600000|2024-03-04 10:20:00|4119.65|4119.65|4129.24|4129.24|4129.24|4129.24|4118.43|4118.43|0
1709547900000|2024-03-04 10:25:00|4128.02|4128.02|4126.53|4126.53|4128.02|4128.02|4126.53|4126.53|0
1709548200000|2024-03-04 10:30:00|4127.75|4127.75|4124.08|4124.08|4127.75|4127.75|4122.86|4122.86|0
1709548500000|2024-03-04 10:35:00|4125.31|4125.31|4118.59|4118.59|4125.31|4125.31|4118.59|4118.59|0
1709548800000|2024-03-04 10:40:00|4117.36|4117.36|4119.43|4119.43|4119.81|4119.81|4117.36|4117.36|0
1709549100000|2024-03-04 10:45:00|4119.62|4119.62|4115.76|4115.76|4120.84|4120.84|4114.54|4114.54|0
1709549400000|2024-03-04 10:50:00|4114.54|4114.54|4110.88|4110.88|4114.54|4114.54|4110.88|4110.88|0
1709549700000|2024-03-04 10:55:00|4109.65|4109.65|4124.13|4124.13|4124.22|4124.22|4109.65|4109.65|0
1709550000000|2024-03-04 11:00:00|4122.91|4122.91|4127.51|4127.51|4128.73|4128.73|4122.91|4122.91|0
1709550300000|2024-03-04 11:05:00|4123.84|4123.84|4128.48|4128.48|4128.64|4128.64|4123.84|4123.84|0
1709550600000|2024-03-04 11:10:00|4129.7|4129.7|4125|4125|4129.7|4129.7|4124.63|4124.63|0
1709550900000|2024-03-04 11:15:00|4123.78|4123.78|4123.69|4123.69|4125|4125|4123.69|4123.69|0
1709551200000|2024-03-04 11:20:00|4122.47|4122.47|4123.37|4123.37|4123.69|4123.69|4121.24|4121.24|0
1709551500000|2024-03-04 11:25:00|4124.59|4124.59|4133.14|4133.14|4134.46|4134.46|4124.59|4124.59|0
1709551800000|2024-03-04 11:30:00|4135.59|4135.59|4132.94|4132.94|4135.59|4135.59|4130.51|4130.51|0
1709552100000|2024-03-04 11:35:00|4130.49|4130.49|4130.78|4130.78|4134.16|4134.16|4127.96|4127.96|0
1709552400000|2024-03-04 11:40:00|4130.96|4130.96|4125.89|4125.89|4130.96|4130.96|4124.66|4124.66|0
1709552700000|2024-03-04 11:45:00|4124.66|4124.66|4126.95|4126.95|4126.95|4126.95|4123.28|4123.28|0
1709553000000|2024-03-04 11:50:00|4127.23|4127.23|4127.04|4127.04|4132.12|4132.12|4127.04|4127.04|0
1709553300000|2024-03-04 11:55:00|4125.82|4125.82|4124.41|4124.41|4125.82|4125.82|4124.41|4124.41|0
1709553600000|2024-03-04 12:00:00|4125.63|4125.63|4125.36|4125.36|4126.85|4126.85|4125.36|4125.36|0
1709553900000|2024-03-04 12:05:00|4124.13|4124.13|4124.13|4124.13|4125.36|4125.36|4122.91|4122.91|0
1709554200000|2024-03-04 12:10:00|4125.36|4125.36|4124.13|4124.13|4125.36|4125.36|4124.13|4124.13|0
1709554500000|2024-03-04 12:15:00|4125.36|4125.36|4125.36|4125.36|4125.36|4125.36|4125.36|4125.36|0
1709554800000|2024-03-04 12:20:00|4124.13|4124.13|4129.02|4129.02|4129.02|4129.02|4124.13|4124.13|0
1709555100000|2024-03-04 12:25:00|4130.24|4130.24|4130.15|4130.15|4131.56|4131.56|4128.93|4128.93|0
1709555400000|2024-03-04 12:30:00|4128.93|4128.93|4130.24|4130.24|4131.47|4131.47|4128.93|4128.93|0
1709555700000|2024-03-04 12:35:00|4130.15|4130.15|4131.37|4131.37|4131.37|4131.37|4128.93|4128.93|0
1709556000000|2024-03-04 12:40:00|4131.84|4131.84|4131.66|4131.66|4131.84|4131.84|4128.08|4128.08|0
1709556300000|2024-03-04 12:45:00|4131.31|4131.31|4121.34|4121.34|4131.31|4131.31|4121.34|4121.34|0
1709556600000|2024-03-04 12:50:00|4117.68|4117.68|4121.25|4121.25|4121.34|4121.34|4117.68|4117.68|0
1709556900000|2024-03-04 12:55:00|4123.69|4123.69|4127.36|4127.36|4129.8|4129.8|4123.69|4123.69|0
1709557200000|2024-03-04 13:00:00|4126.14|4126.14|4123.41|4123.41|4127.17|4127.17|4122.28|4122.28|0
1709557500000|2024-03-04 13:05:00|4124.63|4124.63|4124.63|4124.63|4124.63|4124.63|4119.58|4119.58|0
1709557800000|2024-03-04 13:10:00|4123.41|4123.41|4126.92|4126.92|4126.92|4126.92|4119.58|4119.58|0
1709558100000|2024-03-04 13:15:00|4126.82|4126.82|4122.22|4122.22|4129.36|4129.36|4121.18|4121.18|0
1709558400000|2024-03-04 13:20:00|4121|4121|4120.27|4120.27|4122.72|4122.72|4120.27|4120.27|0
1709558700000|2024-03-04 13:25:00|4121.49|4121.49|4121.66|4121.66|4123.94|4123.94|4120.27|4120.27|0
1709559000000|2024-03-04 13:30:00|4121.56|4121.56|4122.85|4122.85|4122.85|4122.85|4120.15|4120.15|0
1709559300000|2024-03-04 13:35:00|4122.66|4122.66|4126.14|4126.14|4126.14|4126.14|4121.25|4121.25|0
1709559600000|2024-03-04 13:40:00|4126.24|4126.24|4127.55|4127.55|4127.55|4127.55|4125.01|4125.01|0
1709559900000|2024-03-04 13:45:00|4125.11|4125.11|4124.05|4124.05|4126.49|4126.49|4124.05|4124.05|0
1709560200000|2024-03-04 13:50:00|4122.83|4122.83|4121.03|4121.03|4124.05|4124.05|4121.03|4121.03|0
1709560500000|2024-03-04 13:55:00|4121.19|4121.19|4119.61|4119.61|4122.24|4122.24|4119.61|4119.61|0
1709560800000|2024-03-04 14:00:00|4118.39|4118.39|4112.93|4112.93|4118.39|4118.39|4112.93|4112.93|0
1709561100000|2024-03-04 14:05:00|4112.77|4112.77|4116.37|4116.37|4116.37|4116.37|4110.33|4110.33|0
1709561400000|2024-03-04 14:10:00|4116.53|4116.53|4113.9|4113.9|4120.04|4120.04|4113.9|4113.9|0
1709561700000|2024-03-04 14:15:00|4115.13|4115.13|4117.66|4117.66|4118.89|4118.89|4115.13|4115.13|0
1709562000000|2024-03-04 14:20:00|4118.89|4118.89|4123.77|4123.77|4123.77|4123.77|4118.89|4118.89|0
1709562300000|2024-03-04 14:25:00|4123.61|4123.61|4115.41|4115.41|4124.84|4124.84|4113.84|4113.84|0
1709562600000|2024-03-04 14:30:00|4116.63|4116.63|4122.93|4122.93|4126.78|4126.78|4115.41|4115.41|0
1709562900000|2024-03-04 14:35:00|4121.71|4121.71|4120.28|4120.28|4121.71|4121.71|4116.62|4116.62|0
1709563200000|2024-03-04 14:40:00|4121.51|4121.51|4119.22|4119.22|4123.95|4123.95|4118|4118|0
1709563500000|2024-03-04 14:45:00|4120.44|4120.44|4123.95|4123.95|4126.39|4126.39|4120.44|4120.44|0
1709563800000|2024-03-04 14:50:00|4124.11|4124.11|4126.62|4126.62|4128.9|4128.9|4122.89|4122.89|0
1709564100000|2024-03-04 14:55:00|4127.84|4127.84|4132.82|4132.82|4132.82|4132.82|4122.95|4122.95|0
1709564400000|2024-03-04 15:00:00|4135.27|4135.27|4140.06|4140.06|4147.39|4147.39|4133.95|4133.95|0
1709564700000|2024-03-04 15:05:00|4138.84|4138.84|4133.48|4133.48|4141.28|4141.28|4131.04|4131.04|0
1709565000000|2024-03-04 15:10:00|4132.26|4132.26|4128.78|4128.78|4132.44|4132.44|4128.78|4128.78|0
1709565300000|2024-03-04 15:15:00|4126.33|4126.33|4128.4|4128.4|4129.81|4129.81|4126.33|4126.33|0
1709565600000|2024-03-04 15:20:00|4127.18|4127.18|4129.91|4129.91|4129.91|4129.91|4126.15|4126.15|0
1709565900000|2024-03-04 15:25:00|4132.35|4132.35|4126.84|4126.84|4132.35|4132.35|4125.78|4125.78|0
1709566200000|2024-03-04 15:30:00|4125.62|4125.62|4131.04|4131.04|4132.17|4132.17|4124.4|4124.4|0
1709566500000|2024-03-04 15:35:00|4128.6|4128.6|4127.01|4127.01|4129.55|4129.55|4127.01|4127.01|0
1709566800000|2024-03-04 15:40:00|4125.79|4125.79|4117.24|4117.24|4125.79|4125.79|4114.8|4114.8|0
1709567100000|2024-03-04 15:45:00|4116.02|4116.02|4123.28|4123.28|4124.69|4124.69|4114.92|4114.92|0
1709567400000|2024-03-04 15:50:00|4122.06|4122.06|4119.78|4119.78|4123.44|4123.44|4119.78|4119.78|0
1709567700000|2024-03-04 15:55:00|4121|4121|4122.6|4122.6|4123.73|4123.73|4116.49|4116.49|0
1709568000000|2024-03-04 16:00:00|4120.16|4120.16|4112.76|4112.76|4120.16|4120.16|4107.87|4107.87|0
1709568300000|2024-03-04 16:05:00|4113.98|4113.98|4108.5|4108.5|4114.33|4114.33|4107.19|4107.19|0
1709568600000|2024-03-04 16:10:00|4108.6|4108.6|4111.23|4111.23|4112.45|4112.45|4105.03|4105.03|0
1709568900000|2024-03-04 16:15:00|4111.07|4111.07|4113.11|4113.11|4113.11|4113.11|4109.54|4109.54|0
1709569200000|2024-03-04 16:20:00|4113.63|4113.63|4120.78|4120.78|4126.98|4126.98|4113.63|4113.63|0
1709569500000|2024-03-04 16:25:00|4119.56|4119.56|4119.3|4119.3|4119.65|4119.65|4113.1|4113.1|0
1709626500000|2024-03-05 08:15:00|3878.44|3878.44|3896.86|3896.86|3905.41|3905.41|3877.21|3877.21|0
1709626800000|2024-03-05 08:20:00|3898.08|3898.08|3876.45|3876.45|3910.3|3910.3|3874.2|3874.2|0
1709627100000|2024-03-05 08:25:00|3875.23|3875.23|3882.94|3882.94|3893.94|3893.94|3865.83|3865.83|0
1709627400000|2024-03-05 08:30:00|3880.5|3880.5|3882.13|3882.13|3894.03|3894.03|3875.61|3875.61|0
1709627700000|2024-03-05 08:35:00|3879.69|3879.69|3877.25|3877.25|3879.69|3879.69|3858.35|3858.35|0
1709628000000|2024-03-05 08:40:00|3879.69|3879.69|3888.59|3888.59|3888.59|3888.59|3873.58|3873.58|0
1709628300000|2024-03-05 08:45:00|3886.15|3886.15|3868|3868|3889.81|3889.81|3866.78|3866.78|0
1709628600000|2024-03-05 08:50:00|3867.82|3867.82|3877.03|3877.03|3879.47|3879.47|3866.59|3866.59|0
1709628900000|2024-03-05 08:55:00|3878.25|3878.25|3831.41|3831.41|3878.25|3878.25|3831.06|3831.06|0
1709629200000|2024-03-05 09:00:00|3835.08|3835.08|3842.41|3842.41|3843.63|3843.63|3816.75|3816.75|0
1709629500000|2024-03-05 09:05:00|3841.19|3841.19|3843.79|3843.79|3849.9|3849.9|3832.79|3832.79|0
1709629800000|2024-03-05 09:10:00|3845.01|3845.01|3847.24|3847.24|3849.62|3849.62|3841.35|3841.35|0
1709630100000|2024-03-05 09:15:00|3846.02|3846.02|3843.2|3843.2|3848.46|3848.46|3843.2|3843.2|0
1709630400000|2024-03-05 09:20:00|3844.42|3844.42|3837.52|3837.52|3848.09|3848.09|3834.51|3834.51|0
1709630700000|2024-03-05 09:25:00|3839.96|3839.96|3849.83|3849.83|3849.83|3849.83|3839.96|3839.96|0
1709631000000|2024-03-05 09:30:00|3847.39|3847.39|3856.4|3856.4|3861.38|3861.38|3847.39|3847.39|0
1709631300000|2024-03-05 09:35:00|3855.17|3855.17|3836.66|3836.66|3855.17|3855.17|3832.05|3832.05|0
1709631600000|2024-03-05 09:40:00|3836.83|3836.83|3831.94|3831.94|3839.27|3839.27|3830.72|3830.72|0
1709631900000|2024-03-05 09:45:00|3834.39|3834.39|3845.29|3845.29|3848.96|3848.96|3834.39|3834.39|0
1709632200000|2024-03-05 09:50:00|3845.64|3845.64|3837.46|3837.46|3845.64|3845.64|3837.18|3837.18|0
1709632500000|2024-03-05 09:55:00|3838.69|3838.69|3844.51|3844.51|3846.86|3846.86|3836.99|3836.99|0
1709632800000|2024-03-05 10:00:00|3848.18|3848.18|3853.35|3853.35|3857.02|3857.02|3845.73|3845.73|0
1709633100000|2024-03-05 10:05:00|3854.57|3854.57|3862.94|3862.94|3862.94|3862.94|3853.35|3853.35|0
1709633400000|2024-03-05 10:10:00|3864.16|3864.16|3868.32|3868.32|3870.08|3870.08|3862.4|3862.4|0
1709633700000|2024-03-05 10:15:00|3870.77|3870.77|3873.12|3873.12|3876.88|3876.88|3870.58|3870.58|0
1709634000000|2024-03-05 10:20:00|3871.9|3871.9|3878.28|3878.28|3878.28|3878.28|3870.68|3870.68|0
1709634300000|2024-03-05 10:25:00|3880.72|3880.72|3883.17|3883.17|3885.61|3885.61|3880.72|3880.72|0
1709634600000|2024-03-05 10:30:00|3884.39|3884.39|3896.29|3896.29|3896.29|3896.29|3882.85|3882.85|0
1709634900000|2024-03-05 10:35:00|3895.07|3895.07|3916.22|3916.22|3917.53|3917.53|3892.62|3892.62|0
1709635200000|2024-03-05 10:40:00|3915|3915|3917.44|3917.44|3918.66|3918.66|3905.22|3905.22|0
1709635500000|2024-03-05 10:45:00|3919.88|3919.88|3920.28|3920.28|3921.11|3921.11|3917.83|3917.83|0
1709635800000|2024-03-05 10:50:00|3921.5|3921.5|3916.26|3916.26|3934.59|3934.59|3910.15|3910.15|0
1709636100000|2024-03-05 10:55:00|3917.48|3917.48|3927.25|3927.25|3931.96|3931.96|3915.04|3915.04|0
1709636400000|2024-03-05 11:00:00|3926.03|3926.03|3922.77|3922.77|3933.36|3933.36|3922.2|3922.2|0
1709636700000|2024-03-05 11:05:00|3920.32|3920.32|3921.7|3921.7|3921.89|3921.89|3898.33|3898.33|0
1709637000000|2024-03-05 11:10:00|3920.48|3920.48|3904.31|3904.31|3922.92|3922.92|3903.37|3903.37|0
1709637300000|2024-03-05 11:15:00|3906.75|3906.75|3918.88|3918.88|3920.1|3920.1|3906.66|3906.66|0
1709637600000|2024-03-05 11:20:00|3919.17|3919.17|3922.33|3922.33|3923.55|3923.55|3919.07|3919.07|0
1709637900000|2024-03-05 11:25:00|3915|3915|3924.77|3924.77|3924.77|3924.77|3911.33|3911.33|0
1709638200000|2024-03-05 11:30:00|3925.15|3925.15|3935.87|3935.87|3935.87|3935.87|3923.65|3923.65|0
1709638500000|2024-03-05 11:35:00|3937.09|3937.09|3940.75|3940.75|3940.75|3940.75|3930.98|3930.98|0
1709638800000|2024-03-05 11:40:00|3938.31|3938.31|3944.26|3944.26|3947.93|3947.93|3933.26|3933.26|0
1709639100000|2024-03-05 11:45:00|3940.59|3940.59|3944.26|3944.26|3945.48|3945.48|3935.71|3935.71|0
1709639400000|2024-03-05 11:50:00|3941.82|3941.82|3951.59|3951.59|3951.59|3951.59|3940.59|3940.59|0
1709639700000|2024-03-05 11:55:00|3950.37|3950.37|3967.13|3967.13|3968.35|3968.35|3950.37|3950.37|0
1709640000000|2024-03-05 12:00:00|3969.58|3969.58|3967.04|3967.04|3973.4|3973.4|3962.31|3962.31|0
1709640300000|2024-03-05 12:05:00|3967.2|3967.2|3981.67|3981.67|3981.67|3981.67|3966.85|3966.85|0
1709640600000|2024-03-05 12:10:00|3982.89|3982.89|3995.11|3995.11|3996.34|3996.34|3978.01|3978.01|0
1709640900000|2024-03-05 12:15:00|3996.34|3996.34|4014.67|4014.67|4015.89|4015.89|3993.89|3993.89|0
1709641200000|2024-03-05 12:20:00|4012.22|4012.22|4012.41|4012.41|4017.11|4017.11|4009.78|4009.78|0
1709641500000|2024-03-05 12:25:00|4007.52|4007.52|4007.52|4007.52|4009.97|4009.97|4005.08|4005.08|0
1709641800000|2024-03-05 12:30:00|4007.24|4007.24|3993.97|3993.97|4008.46|4008.46|3992.57|3992.57|0
1709642100000|2024-03-05 12:35:00|3994.32|3994.32|3977.2|3977.2|3994.67|3994.67|3977.2|3977.2|0
1709642400000|2024-03-05 12:40:00|3974.75|3974.75|3963.76|3963.76|3974.75|3974.75|3963.76|3963.76|0
1709642700000|2024-03-05 12:45:00|3962.53|3962.53|3933.27|3933.27|3962.53|3962.53|3933.27|3933.27|0
1709643000000|2024-03-05 12:50:00|3932.05|3932.05|3934.68|3934.68|3938.16|3938.16|3932.05|3932.05|0
1709643300000|2024-03-05 12:55:00|3933.45|3933.45|3900.46|3900.46|3933.45|3933.45|3891.91|3891.91|0
1709643600000|2024-03-05 13:00:00|3901.68|3901.68|3901.52|3901.52|3922.14|3922.14|3899.08|3899.08|0
1709643900000|2024-03-05 13:05:00|3897.86|3897.86|3895.24|3895.24|3905.19|3905.19|3892.97|3892.97|0
1709644200000|2024-03-05 13:10:00|3891.57|3891.57|3898.66|3898.66|3904.49|3904.49|3891.57|3891.57|0
1709644500000|2024-03-05 13:15:00|3898.85|3898.85|3864.54|3864.54|3899.01|3899.01|3860.87|3860.87|0
1709644800000|2024-03-05 13:20:00|3864.7|3864.7|3873.97|3873.97|3876.41|3876.41|3860.85|3860.85|0
1709645100000|2024-03-05 13:25:00|3871.52|3871.52|3864.19|3864.19|3876.32|3876.32|3862.97|3862.97|0
1709645400000|2024-03-05 13:30:00|3867.86|3867.86|3863.35|3863.35|3870.3|3870.3|3857.33|3857.33|0
1709645700000|2024-03-05 13:35:00|3865.79|3865.79|3866.14|3866.14|3871.03|3871.03|3862.13|3862.13|0
1709646000000|2024-03-05 13:40:00|3867.37|3867.37|3866.09|3866.09|3868.53|3868.53|3863.64|3863.64|0
1709646300000|2024-03-05 13:45:00|3866.18|3866.18|3884.25|3884.25|3884.25|3884.25|3865.83|3865.83|0
1709646600000|2024-03-05 13:50:00|3886.7|3886.7|3862.26|3862.26|3889.14|3889.14|3858.59|3858.59|0
1709646900000|2024-03-05 13:55:00|3863.48|3863.48|3846.23|3846.23|3863.48|3863.48|3835.55|3835.55|0
1709647200000|2024-03-05 14:00:00|3846.39|3846.39|3871.58|3871.58|3884.27|3884.27|3846.23|3846.23|0
1709647500000|2024-03-05 14:05:00|3869.13|3869.13|3876.29|3876.29|3879.95|3879.95|3862.85|3862.85|0
1709647800000|2024-03-05 14:10:00|3877.51|3877.51|3869.14|3869.14|3878.92|3878.92|3869.14|3869.14|0
1709648100000|2024-03-05 14:15:00|3865.48|3865.48|3851.75|3851.75|3877.42|3877.42|3851.75|3851.75|0
1709648400000|2024-03-05 14:20:00|3851.59|3851.59|3864.85|3864.85|3875.85|3875.85|3844.84|3844.84|0
1709648700000|2024-03-05 14:25:00|3857.52|3857.52|3856.83|3856.83|3872.72|3872.72|3853.85|3853.85|0
1709649000000|2024-03-05 14:30:00|3858.06|3858.06|3856.9|3856.9|3861.72|3861.72|3848.44|3848.44|0
1709649300000|2024-03-05 14:35:00|3855.68|3855.68|3835.14|3835.14|3855.68|3855.68|3821.7|3821.7|0
1709649600000|2024-03-05 14:40:00|3836.37|3836.37|3844.17|3844.17|3863.72|3863.72|3826.68|3826.68|0
1709649900000|2024-03-05 14:45:00|3847.83|3847.83|3853.66|3853.66|3857.61|3857.61|3847.83|3847.83|0
1709650200000|2024-03-05 14:50:00|3856.11|3856.11|3848.25|3848.25|3861.6|3861.6|3842.14|3842.14|0
1709650500000|2024-03-05 14:55:00|3847.03|3847.03|3825.93|3825.93|3847.03|3847.03|3823.49|3823.49|0
1709650800000|2024-03-05 15:00:00|3824.71|3824.71|3840.03|3840.03|3842.47|3842.47|3815.84|3815.84|0
1709651100000|2024-03-05 15:05:00|3841.25|3841.25|3835.32|3835.32|3843.7|3843.7|3833.92|3833.92|0
1709651400000|2024-03-05 15:10:00|3835.41|3835.41|3829.07|3829.07|3838.04|3838.04|3823.2|3823.2|0
1709651700000|2024-03-05 15:15:00|3830.3|3830.3|3822.12|3822.12|3830.3|3830.3|3820.9|3820.9|0
1709652000000|2024-03-05 15:20:00|3822.3|3822.3|3829.08|3829.08|3835.28|3835.28|3822.3|3822.3|0
1709652300000|2024-03-05 15:25:00|3830.3|3830.3|3833.67|3833.67|3834.9|3834.9|3830.3|3830.3|0
1709652600000|2024-03-05 15:30:00|3833.35|3833.35|3824.11|3824.11|3834.42|3834.42|3817.31|3817.31|0
1709652900000|2024-03-05 15:35:00|3820.45|3820.45|3810.58|3810.58|3821.58|3821.58|3808.13|3808.13|0
1709653200000|2024-03-05 15:40:00|3811.8|3811.8|3811.99|3811.99|3821.76|3821.76|3808.32|3808.32|0
1709653500000|2024-03-05 15:45:00|3810.77|3810.77|3807.01|3807.01|3810.77|3810.77|3792.44|3792.44|0
1709653800000|2024-03-05 15:50:00|3805.79|3805.79|3816.63|3816.63|3816.89|3816.89|3805.79|3805.79|0
1709654100000|2024-03-05 15:55:00|3815.4|3815.4|3819.54|3819.54|3819.72|3819.72|3811.74|3811.74|0
1709654400000|2024-03-05 16:00:00|3820.76|3820.76|3822|3822|3824.44|3824.44|3820.76|3820.76|0
1709654700000|2024-03-05 16:05:00|3824.44|3824.44|3819.46|3819.46|3828.3|3828.3|3819.46|3819.46|0
1709655000000|2024-03-05 16:10:00|3817.01|3817.01|3795.62|3795.62|3818.24|3818.24|3789.99|3789.99|0
1709655300000|2024-03-05 16:15:00|3796.85|3796.85|3791.61|3791.61|3799.29|3799.29|3790.45|3790.45|0
1709655600000|2024-03-05 16:20:00|3791.43|3791.43|3767.09|3767.09|3791.43|3791.43|3749.98|3749.98|0
1709655900000|2024-03-05 16:25:00|3767.25|3767.25|3791.08|3791.08|3791.08|3791.08|3765.93|3765.93|0
1709712900000|2024-03-06 08:15:00|3757.25|3757.25|3770.88|3770.88|3770.88|3770.88|3756.4|3756.4|0
1709713200000|2024-03-06 08:20:00|3772.1|3772.1|3772.3|3772.3|3786.52|3786.52|3766.03|3766.03|0
1709713500000|2024-03-06 08:25:00|3773.53|3773.53|3786.12|3786.12|3786.6|3786.6|3773.53|3773.53|0
1709713800000|2024-03-06 08:30:00|3784.9|3784.9|3778.51|3778.51|3784.9|3784.9|3769.02|3769.02|0
1709714100000|2024-03-06 08:35:00|3779.73|3779.73|3815.55|3815.55|3817.9|3817.9|3778.51|3778.51|0
1709714400000|2024-03-06 08:40:00|3816.77|3816.77|3814.6|3814.6|3820.62|3820.62|3810.66|3810.66|0
1709714700000|2024-03-06 08:45:00|3813.38|3813.38|3823.06|3823.06|3824.29|3824.29|3813.38|3813.38|0
1709715000000|2024-03-06 08:50:00|3826.73|3826.73|3811.14|3811.14|3837.15|3837.15|3811.14|3811.14|0
1709715300000|2024-03-06 08:55:00|3808.69|3808.69|3799.76|3799.76|3813.2|3813.2|3798.54|3798.54|0
1709715600000|2024-03-06 09:00:00|3794.88|3794.88|3799.76|3799.76|3799.76|3799.76|3791.21|3791.21|0
1709715900000|2024-03-06 09:05:00|3798.54|3798.54|3806.53|3806.53|3806.53|3806.53|3793.93|3793.93|0
1709716200000|2024-03-06 09:10:00|3802.86|3802.86|3804.09|3804.09|3807.75|3807.75|3800.42|3800.42|0
1709716500000|2024-03-06 09:15:00|3803.9|3803.9|3811.32|3811.32|3812.36|3812.36|3802.58|3802.58|0
1709716800000|2024-03-06 09:20:00|3810.1|3810.1|3823.73|3823.73|3823.73|3823.73|3808.88|3808.88|0
1709717100000|2024-03-06 09:25:00|3824.95|3824.95|3822.88|3822.88|3828.99|3828.99|3821.66|3821.66|0
1709717400000|2024-03-06 09:30:00|3824.11|3824.11|3819.97|3819.97|3828.05|3828.05|3818.56|3818.56|0
1709717700000|2024-03-06 09:35:00|3821.19|3821.19|3805.7|3805.7|3821.19|3821.19|3805.7|3805.7|0
1709718000000|2024-03-06 09:40:00|3804.48|3804.48|3801.19|3801.19|3808.53|3808.53|3798.37|3798.37|0
1709718300000|2024-03-06 09:45:00|3798.75|3798.75|3781.45|3781.45|3798.75|3798.75|3777.79|3777.79|0
1709718600000|2024-03-06 09:50:00|3781.64|3781.64|3776.56|3776.56|3781.64|3781.64|3765.76|3765.76|0
1709718900000|2024-03-06 09:55:00|3776.38|3776.38|3780.04|3780.04|3780.04|3780.04|3775.15|3775.15|0
1709719200000|2024-03-06 10:00:00|3780.36|3780.36|3762.19|3762.19|3780.52|3780.52|3758.53|3758.53|0
1709719500000|2024-03-06 10:05:00|3763.41|3763.41|3775.16|3775.16|3779.3|3779.3|3763.32|3763.32|0
1709719800000|2024-03-06 10:10:00|3775.35|3775.35|3770.46|3770.46|3777.79|3777.79|3769.24|3769.24|0
1709720100000|2024-03-06 10:15:00|3769.24|3769.24|3771.54|3771.54|3771.72|3771.72|3769.24|3769.24|0
1709720400000|2024-03-06 10:20:00|3771.44|3771.44|3769.54|3769.54|3776.87|3776.87|3769.54|3769.54|0
1709720700000|2024-03-06 10:25:00|3769.71|3769.71|3773.46|3773.46|3773.74|3773.74|3766.05|3766.05|0
1709721000000|2024-03-06 10:30:00|3773.36|3773.36|3765.46|3765.46|3774.59|3774.59|3765.46|3765.46|0
1709721300000|2024-03-06 10:35:00|3766.69|3766.69|3766.29|3766.29|3768.1|3768.1|3765.65|3765.65|0
1709721600000|2024-03-06 10:40:00|3766.1|3766.1|3761.21|3761.21|3769.76|3769.76|3759.99|3759.99|0
1709721900000|2024-03-06 10:45:00|3762.43|3762.43|3762.21|3762.21|3768.64|3768.64|3759.76|3759.76|0
1709722200000|2024-03-06 10:50:00|3764.65|3764.65|3774.62|3774.62|3775.84|3775.84|3764.65|3764.65|0
1709722500000|2024-03-06 10:55:00|3775.84|3775.84|3770.76|3770.76|3775.84|3775.84|3770.67|3770.67|0
1709722800000|2024-03-06 11:00:00|3771.98|3771.98|3781.95|3781.95|3782.98|3782.98|3771.98|3771.98|0
1709723100000|2024-03-06 11:05:00|3781.76|3781.76|3776|3776|3781.76|3781.76|3775.65|3775.65|0
1709723400000|2024-03-06 11:10:00|3772.33|3772.33|3767.82|3767.82|3772.33|3772.33|3765|3765|0
1709723700000|2024-03-06 11:15:00|3768.01|3768.01|3771.49|3771.49|3771.49|3771.49|3765.38|3765.38|0
1709724000000|2024-03-06 11:20:00|3770.26|3770.26|3766.6|3766.6|3772.71|3772.71|3766.6|3766.6|0
1709724300000|2024-03-06 11:25:00|3766.69|3766.69|3777.87|3777.87|3779.1|3779.1|3766.69|3766.69|0
1709724600000|2024-03-06 11:30:00|3777.97|3777.97|3779.41|3779.41|3780.63|3780.63|3775.55|3775.55|0
1709724900000|2024-03-06 11:35:00|3779.5|3779.5|3780.82|3780.82|3783.17|3783.17|3778.28|3778.28|0
1709725200000|2024-03-06 11:40:00|3780.73|3780.73|3778.37|3778.37|3780.73|3780.73|3778.28|3778.28|0
1709725500000|2024-03-06 11:45:00|3779.59|3779.59|3780.81|3780.81|3780.81|3780.81|3779.59|3779.59|0
1709725800000|2024-03-06 11:50:00|3783.25|3783.25|3789.36|3789.36|3793.03|3793.03|3779.59|3779.59|0
1709726100000|2024-03-06 11:55:00|3785.7|3785.7|3793.1|3793.1|3793.1|3793.1|3779.59|3779.59|0
1709726400000|2024-03-06 12:00:00|3797.98|3797.98|3810.74|3810.74|3810.74|3810.74|3795.54|3795.54|0
1709726700000|2024-03-06 12:05:00|3809.52|3809.52|3809.61|3809.61|3812.06|3812.06|3808.3|3808.3|0
1709727000000|2024-03-06 12:10:00|3810.84|3810.84|3809.77|3809.77|3813.28|3813.28|3808.55|3808.55|0
1709727300000|2024-03-06 12:15:00|3809.87|3809.87|3799.93|3799.93|3809.87|3809.87|3799.93|3799.93|0
1709727600000|2024-03-06 12:20:00|3801.15|3801.15|3794.01|3794.01|3801.15|3801.15|3792.79|3792.79|0
1709727900000|2024-03-06 12:25:00|3792.79|3792.79|3802.66|3802.66|3802.66|3802.66|3792.79|3792.79|0
1709728200000|2024-03-06 12:30:00|3803.88|3803.88|3814.03|3814.03|3814.03|3814.03|3803.88|3803.88|0
1709728500000|2024-03-06 12:35:00|3816.48|3816.48|3816.21|3816.21|3821.09|3821.09|3816.21|3816.21|0
1709728800000|2024-03-06 12:40:00|3814.98|3814.98|3820.03|3820.03|3820.03|3820.03|3813.76|3813.76|0
1709729100000|2024-03-06 12:45:00|3812.7|3812.7|3805.88|3805.88|3816.37|3816.37|3805.18|3805.18|0
1709729400000|2024-03-06 12:50:00|3804.66|3804.66|3804.66|3804.66|3804.66|3804.66|3799.77|3799.77|0
1709729700000|2024-03-06 12:55:00|3804.85|3804.85|3820.73|3820.73|3826.84|3826.84|3804.85|3804.85|0
1709730000000|2024-03-06 13:00:00|3823.18|3823.18|3816.08|3816.08|3824.4|3824.4|3816.08|3816.08|0
1709730300000|2024-03-06 13:05:00|3811.19|3811.19|3813.48|3813.48|3813.64|3813.64|3811.19|3811.19|0
1709730600000|2024-03-06 13:10:00|3811.03|3811.03|3814.7|3814.7|3814.7|3814.7|3808.59|3808.59|0
1709730900000|2024-03-06 13:15:00|3814.61|3814.61|3803.13|3803.13|3814.61|3814.61|3803.13|3803.13|0
1709731200000|2024-03-06 13:20:00|3803.23|3803.23|3808.4|3808.4|3808.4|3808.4|3803.23|3803.23|0
1709731500000|2024-03-06 13:25:00|3807.18|3807.18|3808.75|3808.75|3809.97|3809.97|3805.96|3805.96|0
1709731800000|2024-03-06 13:30:00|3807.53|3807.53|3810.07|3810.07|3810.07|3810.07|3807.53|3807.53|0
1709732100000|2024-03-06 13:35:00|3810.16|3810.16|3804.24|3804.24|3810.35|3810.35|3804.24|3804.24|0
1709732400000|2024-03-06 13:40:00|3805.46|3805.46|3804.23|3804.23|3807.06|3807.06|3804.23|3804.23|0
1709732700000|2024-03-06 13:45:00|3804.07|3804.07|3809.41|3809.41|3809.41|3809.41|3804.07|3804.07|0
1709733000000|2024-03-06 13:50:00|3810.63|3810.63|3808.18|3808.18|3810.63|3810.63|3808.18|3808.18|0
1709733300000|2024-03-06 13:55:00|3808.56|3808.56|3810.91|3810.91|3810.91|3810.91|3808.47|3808.47|0
1709733600000|2024-03-06 14:00:00|3809.69|3809.69|3810.32|3810.32|3811.3|3811.3|3809.69|3809.69|0
1709733900000|2024-03-06 14:05:00|3811.54|3811.54|3811.63|3811.63|3811.63|3811.63|3810.23|3810.23|0
1709734200000|2024-03-06 14:10:00|3811.82|3811.82|3807.09|3807.09|3812.17|3812.17|3805.87|3805.87|0
1709734500000|2024-03-06 14:15:00|3805.87|3805.87|3775.47|3775.47|3807.25|3807.25|3771.8|3771.8|0
1709734800000|2024-03-06 14:20:00|3782.8|3782.8|3781.58|3781.58|3782.8|3782.8|3773.03|3773.03|0
1709735100000|2024-03-06 14:25:00|3782.8|3782.8|3772.18|3772.18|3786.84|3786.84|3767.29|3767.29|0
1709735400000|2024-03-06 14:30:00|3772.27|3772.27|3774.4|3774.4|3775.91|3775.91|3766.16|3766.16|0
1709735700000|2024-03-06 14:35:00|3773.92|3773.92|3775.03|3775.03|3777.3|3777.3|3773.44|3773.44|0
1709736000000|2024-03-06 14:40:00|3776.25|3776.25|3774.65|3774.65|3779.92|3779.92|3774.65|3774.65|0
1709736300000|2024-03-06 14:45:00|3773.43|3773.43|3766.43|3766.43|3775|3775|3763.83|3763.83|0
1709736600000|2024-03-06 14:50:00|3763.99|3763.99|3744.17|3744.17|3763.99|3763.99|3740.5|3740.5|0
1709736900000|2024-03-06 14:55:00|3741.72|3741.72|3738.81|3738.81|3745.2|3745.2|3738.81|3738.81|0
1709737200000|2024-03-06 15:00:00|3742.47|3742.47|3758.92|3758.92|3758.92|3758.92|3742.47|3742.47|0
1709737500000|2024-03-06 15:05:00|3761.37|3761.37|3771.07|3771.07|3772.29|3772.29|3760.15|3760.15|0
1709737800000|2024-03-06 15:10:00|3774.74|3774.74|3765.43|3765.43|3776.43|3776.43|3765.43|3765.43|0
1709738100000|2024-03-06 15:15:00|3764.21|3764.21|3761.96|3761.96|3766.75|3766.75|3760.45|3760.45|0
1709738400000|2024-03-06 15:20:00|3758.29|3758.29|3758.65|3758.65|3758.84|3758.84|3749.93|3749.93|0
1709738700000|2024-03-06 15:25:00|3759.87|3759.87|3757.32|3757.32|3761.27|3761.27|3756.1|3756.1|0
1709739000000|2024-03-06 15:30:00|3757.41|3757.41|3765.39|3765.39|3765.39|3765.39|3753.56|3753.56|0
1709739300000|2024-03-06 15:35:00|3765.3|3765.3|3778.6|3778.6|3780.94|3780.94|3765.3|3765.3|0
1709739600000|2024-03-06 15:40:00|3777.38|3777.38|3773.52|3773.52|3781.05|3781.05|3768.83|3768.83|0
1709739900000|2024-03-06 15:45:00|3773.43|3773.43|3776.46|3776.46|3776.81|3776.81|3767.32|3767.32|0
1709740200000|2024-03-06 15:50:00|3776.11|3776.11|3773.47|3773.47|3776.11|3776.11|3770|3770|0
1709740500000|2024-03-06 15:55:00|3773.38|3773.38|3776.45|3776.45|3776.86|3776.86|3771.88|3771.88|0
1709740800000|2024-03-06 16:00:00|3776.26|3776.26|3796.89|3796.89|3796.89|3796.89|3776.26|3776.26|0
1709741100000|2024-03-06 16:05:00|3796.79|3796.79|3791.9|3791.9|3796.79|3796.79|3785.89|3785.89|0
1709741400000|2024-03-06 16:10:00|3791.72|3791.72|3788.88|3788.88|3793.3|3793.3|3788.25|3788.25|0
1709741700000|2024-03-06 16:15:00|3788.79|3788.79|3788.1|3788.1|3790.11|3790.11|3784.5|3784.5|0
1709742000000|2024-03-06 16:20:00|3786.88|3786.88|3789.51|3789.51|3792.83|3792.83|3783.22|3783.22|0
1709742300000|2024-03-06 16:25:00|3789.42|3789.42|3781.29|3781.29|3789.49|3789.49|3779.96|3779.96|0
1709799300000|2024-03-07 08:15:00|3751.51|3751.51|3746.62|3746.62|3752.45|3752.45|3744.27|3744.27|0
1709799600000|2024-03-07 08:20:00|3749.07|3749.07|3757.94|3757.94|3759.16|3759.16|3749.07|3749.07|0
1709799900000|2024-03-07 08:25:00|3760.38|3760.38|3760.76|3760.76|3765.65|3765.65|3759.54|3759.54|0
1709800200000|2024-03-07 08:30:00|3761.13|3761.13|3755.56|3755.56|3762.35|3762.35|3755.56|3755.56|0
1709800500000|2024-03-07 08:35:00|3756.78|3756.78|3755.31|3755.31|3759.23|3759.23|3755.31|3755.31|0
1709800800000|2024-03-07 08:40:00|3757.75|3757.75|3754.71|3754.71|3757.75|3757.75|3749.72|3749.72|0
1709801100000|2024-03-07 08:45:00|3758.37|3758.37|3762.56|3762.56|3762.56|3762.56|3758.37|3758.37|0
1709801400000|2024-03-07 08:50:00|3761.34|3761.34|3757.77|3757.77|3761.34|3761.34|3756.55|3756.55|0
1709801700000|2024-03-07 08:55:00|3756.55|3756.55|3755.85|3755.85|3756.55|3756.55|3754.36|3754.36|0
1709802000000|2024-03-07 09:00:00|3754.63|3754.63|3747.2|3747.2|3754.63|3754.63|3745.98|3745.98|0
1709802300000|2024-03-07 09:05:00|3748.43|3748.43|3741.97|3741.97|3750.87|3750.87|3739.87|3739.87|0
1709802600000|2024-03-07 09:10:00|3743.19|3743.19|3736.42|3736.42|3746.19|3746.19|3733.97|3733.97|0
1709802900000|2024-03-07 09:15:00|3737.64|3737.64|3740.89|3740.89|3741.3|3741.3|3737.64|3737.64|0
1709803200000|2024-03-07 09:20:00|3742.11|3742.11|3743.33|3743.33|3744.56|3744.56|3740.89|3740.89|0
1709803500000|2024-03-07 09:25:00|3742.11|3742.11|3744.81|3744.81|3747.16|3747.16|3739.83|3739.83|0
1709803800000|2024-03-07 09:30:00|3746.03|3746.03|3749.98|3749.98|3751.2|3751.2|3743.87|3743.87|0
1709804100000|2024-03-07 09:35:00|3750.07|3750.07|3748.85|3748.85|3751.2|3751.2|3748.67|3748.67|0
1709804400000|2024-03-07 09:40:00|3749.04|3749.04|3749.76|3749.76|3750.45|3750.45|3746.69|3746.69|0
1709804700000|2024-03-07 09:45:00|3750.98|3750.98|3759.33|3759.33|3759.33|3759.33|3750.13|3750.13|0
1709805000000|2024-03-07 09:50:00|3759.23|3759.23|3750.61|3750.61|3759.23|3759.23|3750.61|3750.61|0
1709805300000|2024-03-07 09:55:00|3746.95|3746.95|3748.52|3748.52|3752.36|3752.36|3745.72|3745.72|0
1709805600000|2024-03-07 10:00:00|3749.04|3749.04|3756.03|3756.03|3756.03|3756.03|3748.69|3748.69|0
1709805900000|2024-03-07 10:05:00|3754.8|3754.8|3756.02|3756.02|3757.25|3757.25|3753.49|3753.49|0
1709806200000|2024-03-07 10:10:00|3754.8|3754.8|3752.83|3752.83|3754.8|3754.8|3752.83|3752.83|0
1709806500000|2024-03-07 10:15:00|3750.39|3750.39|3748.37|3748.37|3750.81|3750.81|3748.37|3748.37|0
1709806800000|2024-03-07 10:20:00|3748.28|3748.28|3749.59|3749.59|3749.59|3749.59|3748.28|3748.28|0
1709807100000|2024-03-07 10:25:00|3748.37|3748.37|3753.07|3753.07|3753.07|3753.07|3748.09|3748.09|0
1709807400000|2024-03-07 10:30:00|3754.29|3754.29|3755.66|3755.66|3755.83|3755.83|3754.29|3754.29|0
1709807700000|2024-03-07 10:35:00|3755.1|3755.1|3754.45|3754.45|3756.32|3756.32|3752|3752|0
1709808000000|2024-03-07 10:40:00|3752|3752|3756.33|3756.33|3756.33|3756.33|3750.78|3750.78|0
1709808300000|2024-03-07 10:45:00|3758.77|3758.77|3765.15|3765.15|3765.15|3765.15|3757.65|3757.65|0
1709808600000|2024-03-07 10:50:00|3765.31|3765.31|3752.19|3752.19|3765.31|3765.31|3752.19|3752.19|0
1709808900000|2024-03-07 10:55:00|3753.41|3753.41|3752.63|3752.63|3755.08|3755.08|3752.29|3752.29|0
1709809200000|2024-03-07 11:00:00|3752.47|3752.47|3757.17|3757.17|3757.17|3757.17|3752.47|3752.47|0
1709809500000|2024-03-07 11:05:00|3757.27|3757.27|3752.66|3752.66|3757.27|3757.27|3752.66|3752.66|0
1709809800000|2024-03-07 11:10:00|3753.88|3753.88|3746.94|3746.94|3753.88|3753.88|3746.87|3746.87|0
1709810100000|2024-03-07 11:15:00|3746.78|3746.78|3747.62|3747.62|3747.62|3747.62|3745.18|3745.18|0
1709810400000|2024-03-07 11:20:00|3746.4|3746.4|3743.96|3743.96|3746.4|3746.4|3741.51|3741.51|0
1709810700000|2024-03-07 11:25:00|3745.18|3745.18|3744.05|3744.05|3746.4|3746.4|3744.05|3744.05|0
1709811000000|2024-03-07 11:30:00|3742.83|3742.83|3749.5|3749.5|3749.5|3749.5|3742.83|3742.83|0
1709811300000|2024-03-07 11:35:00|3749.69|3749.69|3754.77|3754.77|3754.77|3754.77|3747.25|3747.25|0
1709811600000|2024-03-07 11:40:00|3754.86|3754.86|3754.96|3754.96|3754.96|3754.96|3753.74|3753.74|0
1709811900000|2024-03-07 11:45:00|3755.15|3755.15|3754.3|3754.3|3755.15|3755.15|3753.93|3753.93|0
1709812200000|2024-03-07 11:50:00|3754.21|3754.21|3754.12|3754.12|3756.56|3756.56|3754.12|3754.12|0
1709812500000|2024-03-07 11:55:00|3752.9|3752.9|3753.83|3753.83|3753.83|3753.83|3752.61|3752.61|0
1709812800000|2024-03-07 12:00:00|3762.39|3762.39|3762.48|3762.48|3764.93|3764.93|3762.39|3762.39|0
1709813100000|2024-03-07 12:05:00|3763.7|3763.7|3752.71|3752.71|3763.7|3763.7|3751.48|3751.48|0
1709813400000|2024-03-07 12:10:00|3751.48|3751.48|3753.74|3753.74|3756.18|3756.18|3750.26|3750.26|0
1709813700000|2024-03-07 12:15:00|3756.18|3756.18|3757.22|3757.22|3758.44|3758.44|3755.99|3755.99|0
1709814000000|2024-03-07 12:20:00|3755.99|3755.99|3758.44|3758.44|3759.66|3759.66|3755.99|3755.99|0
1709814300000|2024-03-07 12:25:00|3758.63|3758.63|3757.5|3757.5|3758.63|3758.63|3756.18|3756.18|0
1709814600000|2024-03-07 12:30:00|3756.28|3756.28|3752.71|3752.71|3756.37|3756.37|3750.26|3750.26|0
1709814900000|2024-03-07 12:35:00|3751.48|3751.48|3750.26|3750.26|3753.93|3753.93|3750.26|3750.26|0
1709815200000|2024-03-07 12:40:00|3751.48|3751.48|3752.61|3752.61|3752.61|3752.61|3750.17|3750.17|0
1709815500000|2024-03-07 12:45:00|3752.71|3752.71|3745.75|3745.75|3752.99|3752.99|3745.66|3745.66|0
1709815800000|2024-03-07 12:50:00|3744.53|3744.53|3745.19|3745.19|3746.13|3746.13|3744.53|3744.53|0
1709816100000|2024-03-07 12:55:00|3745.1|3745.1|3741.43|3741.43|3745.1|3745.1|3741.34|3741.34|0
1709816400000|2024-03-07 13:00:00|3742.65|3742.65|3741.43|3741.43|3742.94|3742.94|3738.99|3738.99|0
1709816700000|2024-03-07 13:05:00|3741.24|3741.24|3743.69|3743.69|3743.69|3743.69|3740.02|3740.02|0
1709817000000|2024-03-07 13:10:00|3742.47|3742.47|3743.78|3743.78|3743.78|3743.78|3741.34|3741.34|0
1709817300000|2024-03-07 13:15:00|3744.16|3744.16|3752.88|3752.88|3752.88|3752.88|3744.16|3744.16|0
1709817600000|2024-03-07 13:20:00|3750.43|3750.43|3753.13|3753.13|3753.13|3753.13|3747.7|3747.7|0
1709817900000|2024-03-07 13:25:00|3755.57|3755.57|3758.83|3758.83|3759.01|3759.01|3750.88|3750.88|0
1709818200000|2024-03-07 13:30:00|3757.6|3757.6|3761.41|3761.41|3761.41|3761.41|3749.05|3749.05|0
1709818500000|2024-03-07 13:35:00|3761.88|3761.88|3762.83|3762.83|3763.01|3763.01|3757.84|3757.84|0
1709818800000|2024-03-07 13:40:00|3760.38|3760.38|3761.51|3761.51|3762.64|3762.64|3757.94|3757.94|0
1709819100000|2024-03-07 13:45:00|3763.95|3763.95|3754.81|3754.81|3763.95|3763.95|3754.72|3754.72|0
1709819400000|2024-03-07 13:50:00|3754.63|3754.63|3755.95|3755.95|3755.95|3755.95|3753.41|3753.41|0
1709819700000|2024-03-07 13:55:00|3755.77|3755.77|3743.54|3743.54|3755.95|3755.95|3739.87|3739.87|0
1709820000000|2024-03-07 14:00:00|3743.26|3743.26|3746.26|3746.26|3747.31|3747.31|3742.42|3742.42|0
1709820300000|2024-03-07 14:05:00|3747.48|3747.48|3750.3|3750.3|3750.3|3750.3|3743.34|3743.34|0
1709820600000|2024-03-07 14:10:00|3750.39|3750.39|3750.59|3750.59|3752.57|3752.57|3747.85|3747.85|0
1709820900000|2024-03-07 14:15:00|3748.14|3748.14|3745.16|3745.16|3751.17|3751.17|3742.62|3742.62|0
1709821200000|2024-03-07 14:20:00|3746.38|3746.38|3733.52|3733.52|3746.38|3746.38|3733.52|3733.52|0
1709821500000|2024-03-07 14:25:00|3733.33|3733.33|3730.98|3730.98|3738.22|3738.22|3729.76|3729.76|0
1709821800000|2024-03-07 14:30:00|3731.15|3731.15|3718.44|3718.44|3731.15|3731.15|3718.44|3718.44|0
1709822100000|2024-03-07 14:35:00|3717.22|3717.22|3730.75|3730.75|3731.98|3731.98|3717.22|3717.22|0
1709822400000|2024-03-07 14:40:00|3729.53|3729.53|3718.51|3718.51|3730.75|3730.75|3718.51|3718.51|0
1709822700000|2024-03-07 14:45:00|3717.28|3717.28|3726.58|3726.58|3726.58|3726.58|3717.28|3717.28|0
1709823000000|2024-03-07 14:50:00|3727.8|3727.8|3727.99|3727.99|3731.75|3731.75|3727.8|3727.8|0
1709823300000|2024-03-07 14:55:00|3726.77|3726.77|3725.61|3725.61|3728.15|3728.15|3724.48|3724.48|0
1709823600000|2024-03-07 15:00:00|3725.52|3725.52|3732.77|3732.77|3732.77|3732.77|3725.23|3725.23|0
1709823900000|2024-03-07 15:05:00|3732.94|3732.94|3727.22|3727.22|3734.17|3734.17|3724.97|3724.97|0
1709824200000|2024-03-07 15:10:00|3728.45|3728.45|3735.49|3735.49|3738.22|3738.22|3728.45|3728.45|0
1709824500000|2024-03-07 15:15:00|3735.4|3735.4|3741.24|3741.24|3743.95|3743.95|3735.4|3735.4|0
1709824800000|2024-03-07 15:20:00|3741.33|3741.33|3746.13|3746.13|3746.22|3746.22|3741.24|3741.24|0
1709825100000|2024-03-07 15:25:00|3746.22|3746.22|3750.17|3750.17|3753.74|3753.74|3746.22|3746.22|0
1709825400000|2024-03-07 15:30:00|3748.95|3748.95|3750.36|3750.36|3752.8|3752.8|3744.06|3744.06|0
1709825700000|2024-03-07 15:35:00|3751.58|3751.58|3762.33|3762.33|3762.33|3762.33|3751.58|3751.58|0
1709826000000|2024-03-07 15:40:00|3763.55|3763.55|3775.77|3775.77|3780.66|3780.66|3763.55|3763.55|0
1709826300000|2024-03-07 15:45:00|3775.67|3775.67|3765.18|3765.18|3775.67|3775.67|3763.17|3763.17|0
1709826600000|2024-03-07 15:50:00|3763.95|3763.95|3757.75|3757.75|3763.95|3763.95|3755.21|3755.21|0
1709826900000|2024-03-07 15:55:00|3756.53|3756.53|3756.53|3756.53|3756.72|3756.72|3754.08|3754.08|0
1709827200000|2024-03-07 16:00:00|3755.31|3755.31|3754.46|3754.46|3756.71|3756.71|3754.08|3754.08|0
1709827500000|2024-03-07 16:05:00|3753.24|3753.24|3758.92|3758.92|3761.27|3761.27|3752.81|3752.81|0
1709827800000|2024-03-07 16:10:00|3757.7|3757.7|3754|3754|3757.7|3757.7|3754|3754|0
1709828100000|2024-03-07 16:15:00|3752.78|3752.78|3761.32|3761.32|3761.41|3761.41|3752.78|3752.78|0
1709828400000|2024-03-07 16:20:00|3761.41|3761.41|3776.27|3776.27|3777.49|3777.49|3760.19|3760.19|0
1709828700000|2024-03-07 16:25:00|3777.49|3777.49|3780.81|3780.81|3782.19|3782.19|3777.49|3777.49|0
1709799300000|2024-03-07 08:15:00|3751.51|3751.51|3746.62|3746.62|3752.45|3752.45|3744.27|3744.27|0
1709799600000|2024-03-07 08:20:00|3749.07|3749.07|3757.94|3757.94|3759.16|3759.16|3749.07|3749.07|0
1709799900000|2024-03-07 08:25:00|3760.38|3760.38|3760.76|3760.76|3765.65|3765.65|3759.54|3759.54|0
1709800200000|2024-03-07 08:30:00|3761.13|3761.13|3755.56|3755.56|3762.35|3762.35|3755.56|3755.56|0
1709800500000|2024-03-07 08:35:00|3756.78|3756.78|3755.31|3755.31|3759.23|3759.23|3755.31|3755.31|0
1709800800000|2024-03-07 08:40:00|3757.75|3757.75|3754.71|3754.71|3757.75|3757.75|3749.72|3749.72|0
1709801100000|2024-03-07 08:45:00|3758.37|3758.37|3762.56|3762.56|3762.56|3762.56|3758.37|3758.37|0
1709801400000|2024-03-07 08:50:00|3761.34|3761.34|3757.77|3757.77|3761.34|3761.34|3756.55|3756.55|0
1709801700000|2024-03-07 08:55:00|3756.55|3756.55|3755.85|3755.85|3756.55|3756.55|3754.36|3754.36|0
1709802000000|2024-03-07 09:00:00|3754.63|3754.63|3747.2|3747.2|3754.63|3754.63|3745.98|3745.98|0
1709802300000|2024-03-07 09:05:00|3748.43|3748.43|3741.97|3741.97|3750.87|3750.87|3739.87|3739.87|0
1709802600000|2024-03-07 09:10:00|3743.19|3743.19|3736.42|3736.42|3746.19|3746.19|3733.97|3733.97|0
1709802900000|2024-03-07 09:15:00|3737.64|3737.64|3740.89|3740.89|3741.3|3741.3|3737.64|3737.64|0
1709803200000|2024-03-07 09:20:00|3742.11|3742.11|3743.33|3743.33|3744.56|3744.56|3740.89|3740.89|0
1709803500000|2024-03-07 09:25:00|3742.11|3742.11|3744.81|3744.81|3747.16|3747.16|3739.83|3739.83|0
1709803800000|2024-03-07 09:30:00|3746.03|3746.03|3749.98|3749.98|3751.2|3751.2|3743.87|3743.87|0
1709804100000|2024-03-07 09:35:00|3750.07|3750.07|3748.85|3748.85|3751.2|3751.2|3748.67|3748.67|0
1709804400000|2024-03-07 09:40:00|3749.04|3749.04|3749.76|3749.76|3750.45|3750.45|3746.69|3746.69|0
1709804700000|2024-03-07 09:45:00|3750.98|3750.98|3759.33|3759.33|3759.33|3759.33|3750.13|3750.13|0
1709805000000|2024-03-07 09:50:00|3759.23|3759.23|3750.61|3750.61|3759.23|3759.23|3750.61|3750.61|0
1709805300000|2024-03-07 09:55:00|3746.95|3746.95|3748.52|3748.52|3752.36|3752.36|3745.72|3745.72|0
1709805600000|2024-03-07 10:00:00|3749.04|3749.04|3756.03|3756.03|3756.03|3756.03|3748.69|3748.69|0
1709805900000|2024-03-07 10:05:00|3754.8|3754.8|3756.02|3756.02|3757.25|3757.25|3753.49|3753.49|0
1709806200000|2024-03-07 10:10:00|3754.8|3754.8|3752.83|3752.83|3754.8|3754.8|3752.83|3752.83|0
1709806500000|2024-03-07 10:15:00|3750.39|3750.39|3748.37|3748.37|3750.81|3750.81|3748.37|3748.37|0
1709806800000|2024-03-07 10:20:00|3748.28|3748.28|3749.59|3749.59|3749.59|3749.59|3748.28|3748.28|0
1709807100000|2024-03-07 10:25:00|3748.37|3748.37|3753.07|3753.07|3753.07|3753.07|3748.09|3748.09|0
1709807400000|2024-03-07 10:30:00|3754.29|3754.29|3755.66|3755.66|3755.83|3755.83|3754.29|3754.29|0
1709807700000|2024-03-07 10:35:00|3755.1|3755.1|3754.45|3754.45|3756.32|3756.32|3752|3752|0
1709808000000|2024-03-07 10:40:00|3752|3752|3756.33|3756.33|3756.33|3756.33|3750.78|3750.78|0
1709808300000|2024-03-07 10:45:00|3758.77|3758.77|3765.15|3765.15|3765.15|3765.15|3757.65|3757.65|0
1709808600000|2024-03-07 10:50:00|3765.31|3765.31|3752.19|3752.19|3765.31|3765.31|3752.19|3752.19|0
1709808900000|2024-03-07 10:55:00|3753.41|3753.41|3752.63|3752.63|3755.08|3755.08|3752.29|3752.29|0
1709809200000|2024-03-07 11:00:00|3752.47|3752.47|3757.17|3757.17|3757.17|3757.17|3752.47|3752.47|0
1709809500000|2024-03-07 11:05:00|3757.27|3757.27|3752.66|3752.66|3757.27|3757.27|3752.66|3752.66|0
1709809800000|2024-03-07 11:10:00|3753.88|3753.88|3746.94|3746.94|3753.88|3753.88|3746.87|3746.87|0
1709810100000|2024-03-07 11:15:00|3746.78|3746.78|3747.62|3747.62|3747.62|3747.62|3745.18|3745.18|0
1709810400000|2024-03-07 11:20:00|3746.4|3746.4|3743.96|3743.96|3746.4|3746.4|3741.51|3741.51|0
1709810700000|2024-03-07 11:25:00|3745.18|3745.18|3744.05|3744.05|3746.4|3746.4|3744.05|3744.05|0
1709811000000|2024-03-07 11:30:00|3742.83|3742.83|3749.5|3749.5|3749.5|3749.5|3742.83|3742.83|0
1709811300000|2024-03-07 11:35:00|3749.69|3749.69|3754.77|3754.77|3754.77|3754.77|3747.25|3747.25|0
1709811600000|2024-03-07 11:40:00|3754.86|3754.86|3754.96|3754.96|3754.96|3754.96|3753.74|3753.74|0
1709811900000|2024-03-07 11:45:00|3755.15|3755.15|3754.3|3754.3|3755.15|3755.15|3753.93|3753.93|0
1709812200000|2024-03-07 11:50:00|3754.21|3754.21|3754.12|3754.12|3756.56|3756.56|3754.12|3754.12|0
1709812500000|2024-03-07 11:55:00|3752.9|3752.9|3753.83|3753.83|3753.83|3753.83|3752.61|3752.61|0
1709812800000|2024-03-07 12:00:00|3762.39|3762.39|3762.48|3762.48|3764.93|3764.93|3762.39|3762.39|0
1709813100000|2024-03-07 12:05:00|3763.7|3763.7|3752.71|3752.71|3763.7|3763.7|3751.48|3751.48|0
1709813400000|2024-03-07 12:10:00|3751.48|3751.48|3753.74|3753.74|3756.18|3756.18|3750.26|3750.26|0
1709813700000|2024-03-07 12:15:00|3756.18|3756.18|3757.22|3757.22|3758.44|3758.44|3755.99|3755.99|0
1709814000000|2024-03-07 12:20:00|3755.99|3755.99|3758.44|3758.44|3759.66|3759.66|3755.99|3755.99|0
1709814300000|2024-03-07 12:25:00|3758.63|3758.63|3757.5|3757.5|3758.63|3758.63|3756.18|3756.18|0
1709814600000|2024-03-07 12:30:00|3756.28|3756.28|3752.71|3752.71|3756.37|3756.37|3750.26|3750.26|0
1709814900000|2024-03-07 12:35:00|3751.48|3751.48|3750.26|3750.26|3753.93|3753.93|3750.26|3750.26|0
1709815200000|2024-03-07 12:40:00|3751.48|3751.48|3752.61|3752.61|3752.61|3752.61|3750.17|3750.17|0
1709815500000|2024-03-07 12:45:00|3752.71|3752.71|3745.75|3745.75|3752.99|3752.99|3745.66|3745.66|0
1709815800000|2024-03-07 12:50:00|3744.53|3744.53|3745.19|3745.19|3746.13|3746.13|3744.53|3744.53|0
1709816100000|2024-03-07 12:55:00|3745.1|3745.1|3741.43|3741.43|3745.1|3745.1|3741.34|3741.34|0
1709816400000|2024-03-07 13:00:00|3742.65|3742.65|3741.43|3741.43|3742.94|3742.94|3738.99|3738.99|0
1709816700000|2024-03-07 13:05:00|3741.24|3741.24|3743.69|3743.69|3743.69|3743.69|3740.02|3740.02|0
1709817000000|2024-03-07 13:10:00|3742.47|3742.47|3743.78|3743.78|3743.78|3743.78|3741.34|3741.34|0
1709817300000|2024-03-07 13:15:00|3744.16|3744.16|3752.88|3752.88|3752.88|3752.88|3744.16|3744.16|0
1709817600000|2024-03-07 13:20:00|3750.43|3750.43|3753.13|3753.13|3753.13|3753.13|3747.7|3747.7|0
1709817900000|2024-03-07 13:25:00|3755.57|3755.57|3758.83|3758.83|3759.01|3759.01|3750.88|3750.88|0
1709818200000|2024-03-07 13:30:00|3757.6|3757.6|3761.41|3761.41|3761.41|3761.41|3749.05|3749.05|0
1709818500000|2024-03-07 13:35:00|3761.88|3761.88|3762.83|3762.83|3763.01|3763.01|3757.84|3757.84|0
1709818800000|2024-03-07 13:40:00|3760.38|3760.38|3761.51|3761.51|3762.64|3762.64|3757.94|3757.94|0
1709819100000|2024-03-07 13:45:00|3763.95|3763.95|3754.81|3754.81|3763.95|3763.95|3754.72|3754.72|0
1709819400000|2024-03-07 13:50:00|3754.63|3754.63|3755.95|3755.95|3755.95|3755.95|3753.41|3753.41|0
1709819700000|2024-03-07 13:55:00|3755.77|3755.77|3743.54|3743.54|3755.95|3755.95|3739.87|3739.87|0
1709820000000|2024-03-07 14:00:00|3743.26|3743.26|3746.26|3746.26|3747.31|3747.31|3742.42|3742.42|0
1709820300000|2024-03-07 14:05:00|3747.48|3747.48|3750.3|3750.3|3750.3|3750.3|3743.34|3743.34|0
1709820600000|2024-03-07 14:10:00|3750.39|3750.39|3750.59|3750.59|3752.57|3752.57|3747.85|3747.85|0
1709820900000|2024-03-07 14:15:00|3748.14|3748.14|3745.16|3745.16|3751.17|3751.17|3742.62|3742.62|0
1709821200000|2024-03-07 14:20:00|3746.38|3746.38|3733.52|3733.52|3746.38|3746.38|3733.52|3733.52|0
1709821500000|2024-03-07 14:25:00|3733.33|3733.33|3730.98|3730.98|3738.22|3738.22|3729.76|3729.76|0
1709821800000|2024-03-07 14:30:00|3731.15|3731.15|3718.44|3718.44|3731.15|3731.15|3718.44|3718.44|0
1709822100000|2024-03-07 14:35:00|3717.22|3717.22|3730.75|3730.75|3731.98|3731.98|3717.22|3717.22|0
1709822400000|2024-03-07 14:40:00|3729.53|3729.53|3718.51|3718.51|3730.75|3730.75|3718.51|3718.51|0
1709822700000|2024-03-07 14:45:00|3717.28|3717.28|3726.58|3726.58|3726.58|3726.58|3717.28|3717.28|0
1709823000000|2024-03-07 14:50:00|3727.8|3727.8|3727.99|3727.99|3731.75|3731.75|3727.8|3727.8|0
1709823300000|2024-03-07 14:55:00|3726.77|3726.77|3725.61|3725.61|3728.15|3728.15|3724.48|3724.48|0
1709823600000|2024-03-07 15:00:00|3725.52|3725.52|3732.77|3732.77|3732.77|3732.77|3725.23|3725.23|0
1709823900000|2024-03-07 15:05:00|3732.94|3732.94|3727.22|3727.22|3734.17|3734.17|3724.97|3724.97|0
1709824200000|2024-03-07 15:10:00|3728.45|3728.45|3735.49|3735.49|3738.22|3738.22|3728.45|3728.45|0
1709824500000|2024-03-07 15:15:00|3735.4|3735.4|3741.24|3741.24|3743.95|3743.95|3735.4|3735.4|0
1709824800000|2024-03-07 15:20:00|3741.33|3741.33|3746.13|3746.13|3746.22|3746.22|3741.24|3741.24|0
1709825100000|2024-03-07 15:25:00|3746.22|3746.22|3750.17|3750.17|3753.74|3753.74|3746.22|3746.22|0
1709825400000|2024-03-07 15:30:00|3748.95|3748.95|3750.36|3750.36|3752.8|3752.8|3744.06|3744.06|0
1709825700000|2024-03-07 15:35:00|3751.58|3751.58|3762.33|3762.33|3762.33|3762.33|3751.58|3751.58|0
1709826000000|2024-03-07 15:40:00|3763.55|3763.55|3775.77|3775.77|3780.66|3780.66|3763.55|3763.55|0
1709826300000|2024-03-07 15:45:00|3775.67|3775.67|3765.18|3765.18|3775.67|3775.67|3763.17|3763.17|0
1709826600000|2024-03-07 15:50:00|3763.95|3763.95|3757.75|3757.75|3763.95|3763.95|3755.21|3755.21|0
1709826900000|2024-03-07 15:55:00|3756.53|3756.53|3756.53|3756.53|3756.72|3756.72|3754.08|3754.08|0
1709827200000|2024-03-07 16:00:00|3755.31|3755.31|3754.46|3754.46|3756.71|3756.71|3754.08|3754.08|0
1709827500000|2024-03-07 16:05:00|3753.24|3753.24|3758.92|3758.92|3761.27|3761.27|3752.81|3752.81|0
1709827800000|2024-03-07 16:10:00|3757.7|3757.7|3754|3754|3757.7|3757.7|3754|3754|0
1709828100000|2024-03-07 16:15:00|3752.78|3752.78|3761.32|3761.32|3761.41|3761.41|3752.78|3752.78|0
1709828400000|2024-03-07 16:20:00|3761.41|3761.41|3776.27|3776.27|3777.49|3777.49|3760.19|3760.19|0
1709828700000|2024-03-07 16:25:00|3777.49|3777.49|3780.81|3780.81|3782.19|3782.19|3777.49|3777.49|0
1709885700000|2024-03-08 08:15:00|3746.19|3746.19|3736.88|3736.88|3746.19|3746.19|3729.74|3729.74|0
1709886000000|2024-03-08 08:20:00|3740.55|3740.55|3734.92|3734.92|3741.77|3741.77|3734.34|3734.34|0
1709886300000|2024-03-08 08:25:00|3733.69|3733.69|3731.25|3731.25|3734.92|3734.92|3727.68|3727.68|0
1709886600000|2024-03-08 08:30:00|3731.16|3731.16|3741.12|3741.12|3742.34|3742.34|3726.27|3726.27|0
1709886900000|2024-03-08 08:35:00|3739.89|3739.89|3738.23|3738.23|3742.34|3742.34|3732.47|3732.47|0
1709887200000|2024-03-08 08:40:00|3735.79|3735.79|3733.35|3733.35|3738.23|3738.23|3732.12|3732.12|0
1709887500000|2024-03-08 08:45:00|3733.53|3733.53|3735.88|3735.88|3739.92|3739.92|3731.09|3731.09|0
1709887800000|2024-03-08 08:50:00|3733.43|3733.43|3740.77|3740.77|3741.99|3741.99|3732.21|3732.21|0
1709888100000|2024-03-08 08:55:00|3744.43|3744.43|3736.62|3736.62|3744.43|3744.43|3736.62|3736.62|0
1709888400000|2024-03-08 09:00:00|3735.4|3735.4|3735.21|3735.21|3736.62|3736.62|3728.97|3728.97|0
1709888700000|2024-03-08 09:05:00|3731.55|3731.55|3736.37|3736.37|3736.37|3736.37|3726.66|3726.66|0
1709889000000|2024-03-08 09:10:00|3735.15|3735.15|3736.37|3736.37|3736.37|3736.37|3727.82|3727.82|0
1709889300000|2024-03-08 09:15:00|3735.15|3735.15|3732.33|3732.33|3735.15|3735.15|3728.66|3728.66|0
1709889600000|2024-03-08 09:20:00|3732.81|3732.81|3731.74|3731.74|3733.29|3733.29|3729.3|3729.3|0
1709889900000|2024-03-08 09:25:00|3729.3|3729.3|3728.98|3728.98|3730.2|3730.2|3724.09|3724.09|0
1709890200000|2024-03-08 09:30:00|3727.76|3727.76|3723.62|3723.62|3728.98|3728.98|3723.62|3723.62|0
1709890500000|2024-03-08 09:35:00|3722.4|3722.4|3722.4|3722.4|3723.62|3723.62|3722.4|3722.4|0
1709890800000|2024-03-08 09:40:00|3723.62|3723.62|3719.78|3719.78|3723.62|3723.62|3717.51|3717.51|0
1709891100000|2024-03-08 09:45:00|3722.22|3722.22|3720.41|3720.41|3722.22|3722.22|3719.78|3719.78|0
1709891400000|2024-03-08 09:50:00|3717.96|3717.96|3716.14|3716.14|3718.31|3718.31|3715.52|3715.52|0
1709891700000|2024-03-08 09:55:00|3714.92|3714.92|3713.7|3713.7|3714.92|3714.92|3713.7|3713.7|0
1709892000000|2024-03-08 10:00:00|3714.92|3714.92|3703.67|3703.67|3716.49|3716.49|3703.67|3703.67|0
1709892300000|2024-03-08 10:05:00|3702.45|3702.45|3707.07|3707.07|3707.07|3707.07|3697.38|3697.38|0
1709892600000|2024-03-08 10:10:00|3706.89|3706.89|3701.83|3701.83|3706.89|3706.89|3701.83|3701.83|0
1709892900000|2024-03-08 10:15:00|3703.05|3703.05|3704.36|3704.36|3706.81|3706.81|3703.05|3703.05|0
1709893200000|2024-03-08 10:20:00|3705.59|3705.59|3706.71|3706.71|3708.03|3708.03|3705.59|3705.59|0
1709893500000|2024-03-08 10:25:00|3705.49|3705.49|3702.95|3702.95|3705.49|3705.49|3701.54|3701.54|0
1709893800000|2024-03-08 10:30:00|3701.73|3701.73|3699.29|3699.29|3701.73|3701.73|3698.07|3698.07|0
1709894100000|2024-03-08 10:35:00|3698.59|3698.59|3695.1|3695.1|3698.94|3698.94|3695.1|3695.1|0
1709894400000|2024-03-08 10:40:00|3697.54|3697.54|3705.91|3705.91|3705.91|3705.91|3697.54|3697.54|0
1709894700000|2024-03-08 10:45:00|3704.68|3704.68|3703.46|3703.46|3708.35|3708.35|3703.46|3703.46|0
1709895000000|2024-03-08 10:50:00|3702.24|3702.24|3703.08|3703.08|3703.46|3703.46|3701.86|3701.86|0
1709895300000|2024-03-08 10:55:00|3701.86|3701.86|3698.38|3698.38|3702.05|3702.05|3698.38|3698.38|0
1709895600000|2024-03-08 11:00:00|3699.61|3699.61|3702.3|3702.3|3704.75|3704.75|3697.32|3697.32|0
1709895900000|2024-03-08 11:05:00|3701.08|3701.08|3697.32|3697.32|3702.3|3702.3|3694.88|3694.88|0
1709896200000|2024-03-08 11:10:00|3693.66|3693.66|3685.23|3685.23|3693.66|3693.66|3685.23|3685.23|0
1709896500000|2024-03-08 11:15:00|3684.01|3684.01|3695.01|3695.01|3697.45|3697.45|3684.01|3684.01|0
1709896800000|2024-03-08 11:20:00|3697.45|3697.45|3697.64|3697.64|3698.86|3698.86|3695.2|3695.2|0
1709897100000|2024-03-08 11:25:00|3697.45|3697.45|3691.22|3691.22|3697.61|3697.61|3687.55|3687.55|0
1709897400000|2024-03-08 11:30:00|3693.66|3693.66|3691.22|3691.22|3693.66|3693.66|3688.78|3688.78|0
1709897700000|2024-03-08 11:35:00|3690|3690|3692.44|3692.44|3693.66|3693.66|3690|3690|0
1709898000000|2024-03-08 11:40:00|3692.25|3692.25|3701.09|3701.09|3704.75|3704.75|3691.03|3691.03|0
1709898300000|2024-03-08 11:45:00|3704.75|3704.75|3698.63|3698.63|3705.98|3705.98|3698.63|3698.63|0
1709898600000|2024-03-08 11:50:00|3697.41|3697.41|3696.09|3696.09|3697.41|3697.41|3692.33|3692.33|0
1709898900000|2024-03-08 11:55:00|3694.87|3694.87|3691.01|3691.01|3694.87|3694.87|3689.98|3689.98|0
1709899200000|2024-03-08 12:00:00|3690.85|3690.85|3693.46|3693.46|3693.46|3693.46|3689.98|3689.98|0
1709899500000|2024-03-08 12:05:00|3691.02|3691.02|3682.46|3682.46|3691.02|3691.02|3682.46|3682.46|0
1709899800000|2024-03-08 12:10:00|3681.24|3681.24|3681.24|3681.24|3684.81|3684.81|3680.02|3680.02|0
1709900100000|2024-03-08 12:15:00|3680.02|3680.02|3674.21|3674.21|3681.82|3681.82|3674.21|3674.21|0
1709900400000|2024-03-08 12:20:00|3674.82|3674.82|3674.21|3674.21|3676.04|3676.04|3671.15|3671.15|0
1709900700000|2024-03-08 12:25:00|3673.6|3673.6|3673.36|3673.36|3676.93|3676.93|3673.36|3673.36|0
1709901000000|2024-03-08 12:30:00|3673.97|3673.97|3679.38|3679.38|3679.38|3679.38|3670.02|3670.02|0
1709901300000|2024-03-08 12:35:00|3677.54|3677.54|3676.42|3676.42|3680.6|3680.6|3675.8|3675.8|0
1709901600000|2024-03-08 12:40:00|3677.03|3677.03|3671.76|3671.76|3677.64|3677.64|3671.15|3671.15|0
1709901900000|2024-03-08 12:45:00|3671.15|3671.15|3671.15|3671.15|3675.33|3675.33|3669.93|3669.93|0
1709902200000|2024-03-08 12:50:00|3672.37|3672.37|3669.08|3669.08|3672.37|3672.37|3667.48|3667.48|0
1709902500000|2024-03-08 12:55:00|3669.69|3669.69|3667.76|3667.76|3672.65|3672.65|3667.76|3667.76|0
1709902800000|2024-03-08 13:00:00|3669.6|3669.6|3673|3673|3673.87|3673.87|3668.37|3668.37|0
1709903100000|2024-03-08 13:05:00|3672.39|3672.39|3671.94|3671.94|3672.39|3672.39|3670.56|3670.56|0
1709903400000|2024-03-08 13:10:00|3673.16|3673.16|3676.92|3676.92|3676.92|3676.92|3669.49|3669.49|0
1709903700000|2024-03-08 13:15:00|3677.1|3677.1|3693.76|3693.76|3693.76|3693.76|3677.1|3677.1|0
1709904000000|2024-03-08 13:20:00|3692.54|3692.54|3686.53|3686.53|3693.95|3693.95|3686.53|3686.53|0
1709904300000|2024-03-08 13:25:00|3688.98|3688.98|3686.03|3686.03|3689.79|3689.79|3686.03|3686.03|0
1709904600000|2024-03-08 13:30:00|3685.46|3685.46|3686.47|3686.47|3692.77|3692.77|3674.46|3674.46|0
1709904900000|2024-03-08 13:35:00|3690.14|3690.14|3696.49|3696.49|3697.71|3697.71|3687.69|3687.69|0
1709905200000|2024-03-08 13:40:00|3694.05|3694.05|3697.71|3697.71|3698.94|3698.94|3694.05|3694.05|0
1709905500000|2024-03-08 13:45:00|3698.94|3698.94|3695.65|3695.65|3699.6|3699.6|3695.65|3695.65|0
1709905800000|2024-03-08 13:50:00|3699.31|3699.31|3697.68|3697.68|3700.54|3700.54|3695.65|3695.65|0
1709906100000|2024-03-08 13:55:00|3698.9|3698.9|3704.77|3704.77|3706.09|3706.09|3698.9|3698.9|0
1709906400000|2024-03-08 14:00:00|3704.68|3704.68|3705.8|3705.8|3707.02|3707.02|3704.39|3704.39|0
1709906700000|2024-03-08 14:05:00|3707.02|3707.02|3701.87|3701.87|3707.02|3707.02|3701.87|3701.87|0
1709907000000|2024-03-08 14:10:00|3703.09|3703.09|3700.36|3700.36|3703.18|3703.18|3700.36|3700.36|0
1709907300000|2024-03-08 14:15:00|3700.27|3700.27|3702.98|3702.98|3702.98|3702.98|3696.32|3696.32|0
1709907600000|2024-03-08 14:20:00|3701.76|3701.76|3701.66|3701.66|3704.2|3704.2|3701.66|3701.66|0
1709907900000|2024-03-08 14:25:00|3700.44|3700.44|3699.22|3699.22|3701.76|3701.76|3698.09|3698.09|0
1709908200000|2024-03-08 14:30:00|3700.44|3700.44|3689.35|3689.35|3704.3|3704.3|3689.26|3689.26|0
1709908500000|2024-03-08 14:35:00|3690.57|3690.57|3695.36|3695.36|3695.36|3695.36|3686.81|3686.81|0
1709908800000|2024-03-08 14:40:00|3696.59|3696.59|3693.49|3693.49|3698.37|3698.37|3693.49|3693.49|0
1709909100000|2024-03-08 14:45:00|3694.71|3694.71|3692.26|3692.26|3697.15|3697.15|3692.26|3692.26|0
1709909400000|2024-03-08 14:50:00|3691.04|3691.04|3686.4|3686.4|3692.17|3692.17|3685|3685|0
1709909700000|2024-03-08 14:55:00|3685.18|3685.18|3689|3689|3691.1|3691.1|3685.18|3685.18|0
1709910000000|2024-03-08 15:00:00|3687.78|3687.78|3691.92|3691.92|3694.36|3694.36|3687.78|3687.78|0
1709910300000|2024-03-08 15:05:00|3690.7|3690.7|3687.97|3687.97|3691.92|3691.92|3687.97|3687.97|0
1709910600000|2024-03-08 15:10:00|3688.15|3688.15|3694.35|3694.35|3694.35|3694.35|3686.92|3686.92|0
1709910900000|2024-03-08 15:15:00|3695.57|3695.57|3698.41|3698.41|3700.38|3700.38|3695.57|3695.57|0
1709911200000|2024-03-08 15:20:00|3698.57|3698.57|3697.34|3697.34|3702.33|3702.33|3697.34|3697.34|0
1709911500000|2024-03-08 15:25:00|3697.25|3697.25|3692.55|3692.55|3697.25|3697.25|3692.55|3692.55|0
1709911800000|2024-03-08 15:30:00|3692.38|3692.38|3685.97|3685.97|3693.14|3693.14|3684.59|3684.59|0
1709912100000|2024-03-08 15:35:00|3684.75|3684.75|3686.35|3686.35|3687.57|3687.57|3683.52|3683.52|0
1709912400000|2024-03-08 15:40:00|3686.17|3686.17|3693.23|3693.23|3693.23|3693.23|3686.17|3686.17|0
1709912700000|2024-03-08 15:45:00|3693.39|3693.39|3691.35|3691.35|3693.39|3693.39|3688.72|3688.72|0
1709913000000|2024-03-08 15:50:00|3692.58|3692.58|3696.49|3696.49|3697.81|3697.81|3692.58|3692.58|0
1709913300000|2024-03-08 15:55:00|3697.71|3697.71|3697.52|3697.52|3697.71|3697.71|3696.21|3696.21|0
1709913600000|2024-03-08 16:00:00|3697.43|3697.43|3694.88|3694.88|3697.43|3697.43|3694.62|3694.62|0
1709913900000|2024-03-08 16:05:00|3694.69|3694.69|3694.59|3694.59|3695.91|3695.91|3692.24|3692.24|0
1709914200000|2024-03-08 16:10:00|3693.37|3693.37|3692.15|3692.15|3693.37|3693.37|3689.7|3689.7|0
1709914500000|2024-03-08 16:15:00|3690.93|3690.93|3692.15|3692.15|3692.31|3692.31|3688.48|3688.48|0
1709914800000|2024-03-08 16:20:00|3692.34|3692.34|3692.68|3692.68|3696.47|3696.47|3691.3|3691.3|0
1709915100000|2024-03-08 16:25:00|3692.52|3692.52|3695.01|3695.01|3696.99|3696.99|3691.4|3691.4|0
1710144900000|2024-03-11 08:15:00|3680.53|3680.53|3677.75|3677.75|3680.81|3680.81|3677.75|3677.75|0
1710145200000|2024-03-11 08:20:00|3679.59|3679.59|3676.4|3676.4|3679.59|3679.59|3676.4|3676.4|0
1710145500000|2024-03-11 08:25:00|3680.07|3680.07|3688.43|3688.43|3688.43|3688.43|3679.46|3679.46|0
1710145800000|2024-03-11 08:30:00|3687.21|3687.21|3691.06|3691.06|3691.06|3691.06|3687.21|3687.21|0
1710146100000|2024-03-11 08:35:00|3692.28|3692.28|3698.21|3698.21|3698.21|3698.21|3692.1|3692.1|0
1710146400000|2024-03-11 08:40:00|3696.99|3696.99|3701.87|3701.87|3704.32|3704.32|3696.99|3696.99|0
1710146700000|2024-03-11 08:45:00|3704.32|3704.32|3698.93|3698.93|3704.32|3704.32|3696.49|3696.49|0
1710147000000|2024-03-11 08:50:00|3698.74|3698.74|3698.08|3698.08|3698.74|3698.74|3693.86|3693.86|0
1710147300000|2024-03-11 08:55:00|3697.89|3697.89|3699.21|3699.21|3699.21|3699.21|3695.54|3695.54|0
1710147600000|2024-03-11 09:00:00|3700.43|3700.43|3702.03|3702.03|3702.03|3702.03|3697.98|3697.98|0
1710147900000|2024-03-11 09:05:00|3702.12|3702.12|3711.62|3711.62|3711.8|3711.8|3701.93|3701.93|0
1710148200000|2024-03-11 09:10:00|3710.39|3710.39|3705.22|3705.22|3711.33|3711.33|3705.22|3705.22|0
1710148500000|2024-03-11 09:15:00|3704|3704|3695.91|3695.91|3704|3704|3694.69|3694.69|0
1710148800000|2024-03-11 09:20:00|3695.82|3695.82|3698.64|3698.64|3699.86|3699.86|3695.82|3695.82|0
1710149100000|2024-03-11 09:25:00|3699.86|3699.86|3696|3696|3700.04|3700.04|3696|3696|0
1710149400000|2024-03-11 09:30:00|3697.22|3697.22|3689.61|3689.61|3697.22|3697.22|3689.61|3689.61|0
1710149700000|2024-03-11 09:35:00|3689.98|3689.98|3690.08|3690.08|3692.34|3692.34|3689.8|3689.8|0
1710150000000|2024-03-11 09:40:00|3690.26|3690.26|3688.78|3688.78|3690.53|3690.53|3688.78|3688.78|0
1710150300000|2024-03-11 09:45:00|3687.56|3687.56|3689.1|3689.1|3689.1|3689.1|3687.56|3687.56|0
1710150600000|2024-03-11 09:50:00|3689.28|3689.28|3702.91|3702.91|3702.91|3702.91|3689.28|3689.28|0
1710150900000|2024-03-11 09:55:00|3702.72|3702.72|3711.28|3711.28|3711.28|3711.28|3702.72|3702.72|0
1710151200000|2024-03-11 10:00:00|3712.5|3712.5|3710.06|3710.06|3712.5|3712.5|3706.2|3706.2|0
1710151500000|2024-03-11 10:05:00|3711.28|3711.28|3710.34|3710.34|3711.28|3711.28|3707.61|3707.61|0
1710151800000|2024-03-11 10:10:00|3711.56|3711.56|3712.4|3712.4|3712.4|3712.4|3708.74|3708.74|0
1710152100000|2024-03-11 10:15:00|3713.63|3713.63|3703.69|3703.69|3713.79|3713.79|3702.47|3702.47|0
1710152400000|2024-03-11 10:20:00|3703.52|3703.52|3699.76|3699.76|3703.52|3703.52|3699.76|3699.76|0
1710152700000|2024-03-11 10:25:00|3698.53|3698.53|3698.44|3698.44|3699.76|3699.76|3697.31|3697.31|0
1710153000000|2024-03-11 10:30:00|3699.66|3699.66|3700.7|3700.7|3702.11|3702.11|3699.47|3699.47|0
1710153300000|2024-03-11 10:35:00|3701.92|3701.92|3706.71|3706.71|3706.71|3706.71|3701.63|3701.63|0
1710153600000|2024-03-11 10:40:00|3704.27|3704.27|3702.95|3702.95|3707.84|3707.84|3702.95|3702.95|0
1710153900000|2024-03-11 10:45:00|3701.73|3701.73|3704.27|3704.27|3704.27|3704.27|3701.73|3701.73|0
1710154200000|2024-03-11 10:50:00|3704.55|3704.55|3709.44|3709.44|3709.44|3709.44|3704.55|3704.55|0
1710154500000|2024-03-11 10:55:00|3710.66|3710.66|3704.46|3704.46|3710.66|3710.66|3704.46|3704.46|0
1710154800000|2024-03-11 11:00:00|3704.36|3704.36|3705.96|3705.96|3706.99|3706.99|3703.14|3703.14|0
1710155100000|2024-03-11 11:05:00|3704.74|3704.74|3702.29|3702.29|3704.74|3704.74|3698.63|3698.63|0
1710155400000|2024-03-11 11:10:00|3701.92|3701.92|3699|3699|3701.92|3701.92|3697.78|3697.78|0
1710155700000|2024-03-11 11:15:00|3699.19|3699.19|3696.18|3696.18|3699.19|3699.19|3696.09|3696.09|0
1710156000000|2024-03-11 11:20:00|3696.56|3696.56|3697.96|3697.96|3699.27|3699.27|3696.56|3696.56|0
1710156300000|2024-03-11 11:25:00|3696.73|3696.73|3696.45|3696.45|3696.73|3696.73|3696.45|3696.45|0
1710156600000|2024-03-11 11:30:00|3697.67|3697.67|3702.47|3702.47|3702.47|3702.47|3697.67|3697.67|0
1710156900000|2024-03-11 11:35:00|3706.13|3706.13|3709.8|3709.8|3709.8|3709.8|3706.13|3706.13|0
1710157200000|2024-03-11 11:40:00|3711.02|3711.02|3711.21|3711.21|3712.24|3712.24|3711.02|3711.02|0
1710157500000|2024-03-11 11:45:00|3709.98|3709.98|3707.35|3707.35|3709.98|3709.98|3707.35|3707.35|0
1710157800000|2024-03-11 11:50:00|3706.13|3706.13|3708.57|3708.57|3708.57|3708.57|3706.13|3706.13|0
1710158100000|2024-03-11 11:55:00|3708.41|3708.41|3708.22|3708.22|3708.51|3708.51|3708.22|3708.22|0
1710158400000|2024-03-11 12:00:00|3707|3707|3704.16|3704.16|3708.11|3708.11|3703.69|3703.69|0
1710158700000|2024-03-11 12:05:00|3705.38|3705.38|3701.62|3701.62|3705.66|3705.66|3701.62|3701.62|0
1710159000000|2024-03-11 12:10:00|3702.84|3702.84|3701.52|3701.52|3704.15|3704.15|3700.3|3700.3|0
1710159300000|2024-03-11 12:15:00|3700.3|3700.3|3697.48|3697.48|3700.3|3700.3|3697.48|3697.48|0
1710159600000|2024-03-11 12:20:00|3697.32|3697.32|3695.06|3695.06|3697.41|3697.41|3695.06|3695.06|0
1710159900000|2024-03-11 12:25:00|3694.96|3694.96|3701.73|3701.73|3701.73|3701.73|3694.96|3694.96|0
1710160200000|2024-03-11 12:30:00|3701.54|3701.54|3704.17|3704.17|3704.17|3704.17|3701.54|3701.54|0
1710160500000|2024-03-11 12:35:00|3702.95|3702.95|3696.56|3696.56|3702.95|3702.95|3695.34|3695.34|0
1710160800000|2024-03-11 12:40:00|3696.75|3696.75|3699.38|3699.38|3699.47|3699.47|3696.75|3696.75|0
1710161100000|2024-03-11 12:45:00|3699.57|3699.57|3699.11|3699.11|3699.57|3699.57|3699.11|3699.11|0
1710161400000|2024-03-11 12:50:00|3700.33|3700.33|3705.22|3705.22|3705.22|3705.22|3700.33|3700.33|0
1710161700000|2024-03-11 12:55:00|3705.54|3705.54|3709.2|3709.2|3709.2|3709.2|3705.54|3705.54|0
1710162000000|2024-03-11 13:00:00|3707.98|3707.98|3703.56|3703.56|3707.98|3707.98|3703.56|3703.56|0
1710162300000|2024-03-11 13:05:00|3704.79|3704.79|3708.01|3708.01|3708.01|3708.01|3703.13|3703.13|0
1710162600000|2024-03-11 13:10:00|3710.46|3710.46|3708.88|3708.88|3711.49|3711.49|3708.88|3708.88|0
1710162900000|2024-03-11 13:15:00|3709.04|3709.04|3706.59|3706.59|3709.13|3709.13|3702.93|3702.93|0
1710163200000|2024-03-11 13:20:00|3705.37|3705.37|3705.69|3705.69|3705.69|3705.69|3705.21|3705.21|0
1710163500000|2024-03-11 13:25:00|3705.85|3705.85|3705.76|3705.76|3705.85|3705.85|3705.76|3705.76|0
1710163800000|2024-03-11 13:30:00|3703.31|3703.31|3703.31|3703.31|3705.76|3705.76|3703.03|3703.03|0
1710164100000|2024-03-11 13:35:00|3705.76|3705.76|3701.37|3701.37|3705.76|3705.76|3701.37|3701.37|0
1710164400000|2024-03-11 13:40:00|3703.81|3703.81|3701.37|3701.37|3703.81|3703.81|3701.37|3701.37|0
1710164700000|2024-03-11 13:45:00|3701.27|3701.27|3698.92|3698.92|3705.03|3705.03|3698.92|3698.92|0
1710165000000|2024-03-11 13:50:00|3698.83|3698.83|3696.69|3696.69|3698.83|3698.83|3696.59|3696.59|0
1710165300000|2024-03-11 13:55:00|3700.35|3700.35|3699.03|3699.03|3701.57|3701.57|3699.03|3699.03|0
1710165600000|2024-03-11 14:00:00|3696.59|3696.59|3694.15|3694.15|3697.91|3697.91|3691.7|3691.7|0
1710165900000|2024-03-11 14:05:00|3692.92|3692.92|3689.26|3689.26|3692.92|3692.92|3689.26|3689.26|0
1710166200000|2024-03-11 14:10:00|3689.42|3689.42|3688.45|3688.45|3692.02|3692.02|3688.45|3688.45|0
1710166500000|2024-03-11 14:15:00|3688.36|3688.36|3693.24|3693.24|3693.24|3693.24|3685.91|3685.91|0
1710166800000|2024-03-11 14:20:00|3694.47|3694.47|3684.87|3684.87|3694.56|3694.56|3684.87|3684.87|0
1710167100000|2024-03-11 14:25:00|3686.1|3686.1|3682.34|3682.34|3688.54|3688.54|3682.34|3682.34|0
1710167400000|2024-03-11 14:30:00|3683.56|3683.56|3692.41|3692.41|3692.41|3692.41|3683.56|3683.56|0
1710167700000|2024-03-11 14:35:00|3692.51|3692.51|3687.93|3687.93|3696.27|3696.27|3687.93|3687.93|0
1710168000000|2024-03-11 14:40:00|3686.71|3686.71|3686.04|3686.04|3687.93|3687.93|3685.86|3685.86|0
1710168300000|2024-03-11 14:45:00|3685.85|3685.85|3687.07|3687.07|3687.07|3687.07|3683.4|3683.4|0
1710168600000|2024-03-11 14:50:00|3686.89|3686.89|3684.45|3684.45|3686.89|3686.89|3683.23|3683.23|0
1710168900000|2024-03-11 14:55:00|3684.54|3684.54|3685.14|3685.14|3685.42|3685.42|3682.7|3682.7|0
1710169200000|2024-03-11 15:00:00|3687.58|3687.58|3693.69|3693.69|3693.79|3693.79|3686.36|3686.36|0
1710169500000|2024-03-11 15:05:00|3693.79|3693.79|3691.6|3691.6|3695.01|3695.01|3691.6|3691.6|0
1710169800000|2024-03-11 15:10:00|3690.38|3690.38|3691.66|3691.66|3691.66|3691.66|3687.44|3687.44|0
1710170100000|2024-03-11 15:15:00|3690.44|3690.44|3693.64|3693.64|3693.64|3693.64|3688.84|3688.84|0
1710170400000|2024-03-11 15:20:00|3692.42|3692.42|3689.97|3689.97|3693.64|3693.64|3688.75|3688.75|0
1710170700000|2024-03-11 15:25:00|3691.19|3691.19|3688.78|3688.78|3692.42|3692.42|3688.59|3688.59|0
1710171000000|2024-03-11 15:30:00|3688.59|3688.59|3689.9|3689.9|3689.9|3689.9|3688.59|3688.59|0
1710171300000|2024-03-11 15:35:00|3691.13|3691.13|3694.7|3694.7|3694.7|3694.7|3691.13|3691.13|0
1710171600000|2024-03-11 15:40:00|3694.61|3694.61|3693.38|3693.38|3695.92|3695.92|3693.29|3693.29|0
1710171900000|2024-03-11 15:45:00|3695.83|3695.83|3701|3701|3701|3701|3695.83|3695.83|0
1710172200000|2024-03-11 15:50:00|3701.17|3701.17|3697.38|3697.38|3701.17|3701.17|3696.16|3696.16|0
1710172500000|2024-03-11 15:55:00|3696.16|3696.16|3702.87|3702.87|3702.87|3702.87|3696.16|3696.16|0
1710172800000|2024-03-11 16:00:00|3704.1|3704.1|3710.49|3710.49|3710.49|3710.49|3704.1|3704.1|0
1710173100000|2024-03-11 16:05:00|3711.71|3711.71|3712.32|3712.32|3715.03|3715.03|3711.36|3711.36|0
1710173400000|2024-03-11 16:10:00|3713.54|3713.54|3713.35|3713.35|3713.54|3713.54|3713.35|3713.35|0
1710173700000|2024-03-11 16:15:00|3712.13|3712.13|3711.66|3711.66|3712.29|3712.29|3710.44|3710.44|0
1710174000000|2024-03-11 16:20:00|3711.49|3711.49|3712.82|3712.82|3712.82|3712.82|3711.05|3711.05|0
1710174300000|2024-03-11 16:25:00|3711.6|3711.6|3715.59|3715.59|3715.59|3715.59|3711.52|3711.52|0
1710231300000|2024-03-12 08:15:00|3721.54|3721.54|3719.09|3719.09|3726.71|3726.71|3718.72|3718.72|0
1710231600000|2024-03-12 08:20:00|3719.66|3719.66|3715.22|3715.22|3720.86|3720.86|3712.78|3712.78|0
1710231900000|2024-03-12 08:25:00|3716.44|3716.44|3717.48|3717.48|3723.49|3723.49|3715.31|3715.31|0
1710232200000|2024-03-12 08:30:00|3717.76|3717.76|3721.62|3721.62|3726.33|3726.33|3717.76|3717.76|0
1710232500000|2024-03-12 08:35:00|3721.27|3721.27|3733.1|3733.1|3733.1|3733.1|3721.27|3721.27|0
1710232800000|2024-03-12 08:40:00|3733.38|3733.38|3727.34|3727.34|3734.6|3734.6|3726.02|3726.02|0
1710233100000|2024-03-12 08:45:00|3723.67|3723.67|3726.66|3726.66|3730.32|3730.32|3723.67|3723.67|0
1710233400000|2024-03-12 08:50:00|3726.56|3726.56|3734.55|3734.55|3734.55|3734.55|3726.56|3726.56|0
1710233700000|2024-03-12 08:55:00|3735.77|3735.77|3733.94|3733.94|3735.86|3735.86|3733.42|3733.42|0
1710234000000|2024-03-12 09:00:00|3736.39|3736.39|3733.79|3733.79|3736.95|3736.95|3733.79|3733.79|0
1710234300000|2024-03-12 09:05:00|3733.95|3733.95|3736.2|3736.2|3736.86|3736.86|3733.95|3733.95|0
1710234600000|2024-03-12 09:10:00|3734.98|3734.98|3734.12|3734.12|3737.26|3737.26|3732.38|3732.38|0
1710234900000|2024-03-12 09:15:00|3735.35|3735.35|3732.81|3732.81|3735.35|3735.35|3732.81|3732.81|0
1710235200000|2024-03-12 09:20:00|3729.14|3729.14|3734.38|3734.38|3734.38|3734.38|3727.92|3727.92|0
1710235500000|2024-03-12 09:25:00|3735.14|3735.14|3731.9|3731.9|3735.14|3735.14|3731.9|3731.9|0
1710235800000|2024-03-12 09:30:00|3730.68|3730.68|3732.2|3732.2|3732.2|3732.2|3729.38|3729.38|0
1710236100000|2024-03-12 09:35:00|3730.98|3730.98|3729.4|3729.4|3732.37|3732.37|3729.4|3729.4|0
1710236400000|2024-03-12 09:40:00|3728.18|3728.18|3731.47|3731.47|3731.85|3731.85|3726.96|3726.96|0
1710236700000|2024-03-12 09:45:00|3732.69|3732.69|3736.19|3736.19|3737.59|3737.59|3732.42|3732.42|0
1710237000000|2024-03-12 09:50:00|3737.41|3737.41|3735.31|3735.31|3737.75|3737.75|3735.31|3735.31|0
1710237300000|2024-03-12 09:55:00|3734.94|3734.94|3732.49|3732.49|3736.16|3736.16|3732.49|3732.49|0
1710237600000|2024-03-12 10:00:00|3733.72|3733.72|3734.77|3734.77|3734.77|3734.77|3732.49|3732.49|0
1710237900000|2024-03-12 10:05:00|3740.88|3740.88|3737.21|3737.21|3742.1|3742.1|3737.21|3737.21|0
1710238200000|2024-03-12 10:10:00|3735.99|3735.99|3733.55|3733.55|3735.99|3735.99|3733.55|3733.55|0
1710238500000|2024-03-12 10:15:00|3734.77|3734.77|3736.37|3736.37|3737.5|3737.5|3733.83|3733.83|0
1710238800000|2024-03-12 10:20:00|3738.81|3738.81|3737.78|3737.78|3740.13|3740.13|3737.69|3737.69|0
1710239100000|2024-03-12 10:25:00|3737.59|3737.59|3734.11|3734.11|3737.78|3737.78|3734.11|3734.11|0
1710239400000|2024-03-12 10:30:00|3732.89|3732.89|3734.95|3734.95|3735.24|3735.24|3732.8|3732.8|0
1710239700000|2024-03-12 10:35:00|3734.86|3734.86|3736.18|3736.18|3736.18|3736.18|3733.64|3733.64|0
1710240000000|2024-03-12 10:40:00|3736.08|3736.08|3739.84|3739.84|3739.84|3739.84|3736.08|3736.08|0
1710240300000|2024-03-12 10:45:00|3738.62|3738.62|3738.9|3738.9|3738.9|3738.9|3737.4|3737.4|0
1710240600000|2024-03-12 10:50:00|3740.12|3740.12|3739.18|3739.18|3740.31|3740.31|3739.09|3739.09|0
1710240900000|2024-03-12 10:55:00|3740.4|3740.4|3737.3|3737.3|3740.4|3740.4|3737.3|3737.3|0
1710241200000|2024-03-12 11:00:00|3737.82|3737.82|3737.84|3737.84|3737.84|3737.84|3734.17|3734.17|0
1710241500000|2024-03-12 11:05:00|3737.93|3737.93|3740.37|3740.37|3740.37|3740.37|3737.93|3737.93|0
1710241800000|2024-03-12 11:10:00|3739.15|3739.15|3737.61|3737.61|3740.37|3740.37|3737.61|3737.61|0
1710242100000|2024-03-12 11:15:00|3736.39|3736.39|3734.69|3734.69|3736.39|3736.39|3734.69|3734.69|0
1710242400000|2024-03-12 11:20:00|3735.92|3735.92|3740.8|3740.8|3740.8|3740.8|3735.92|3735.92|0
1710242700000|2024-03-12 11:25:00|3740.96|3740.96|3733.62|3733.62|3740.96|3740.96|3733.62|3733.62|0
1710243000000|2024-03-12 11:30:00|3734.85|3734.85|3735.27|3735.27|3736.07|3736.07|3734.85|3734.85|0
1710243300000|2024-03-12 11:35:00|3734.05|3734.05|3734.23|3734.23|3736.67|3736.67|3734.05|3734.05|0
1710243600000|2024-03-12 11:40:00|3735.45|3735.45|3740.34|3740.34|3740.34|3740.34|3735.45|3735.45|0
1710243900000|2024-03-12 11:45:00|3740.43|3740.43|3742.03|3742.03|3744.47|3744.47|3739.59|3739.59|0
1710244200000|2024-03-12 11:50:00|3740.81|3740.81|3742.03|3742.03|3742.03|3742.03|3740.81|3740.81|0
1710244500000|2024-03-12 11:55:00|3743.25|3743.25|3744.19|3744.19|3744.19|3744.19|3741.75|3741.75|0
1710244800000|2024-03-12 12:00:00|3742.97|3742.97|3744.29|3744.29|3744.29|3744.29|3742.97|3742.97|0
1710245100000|2024-03-12 12:05:00|3743.06|3743.06|3742.97|3742.97|3743.06|3743.06|3740.53|3740.53|0
1710245400000|2024-03-12 12:10:00|3744.19|3744.19|3745.41|3745.41|3746.64|3746.64|3744.19|3744.19|0
1710245700000|2024-03-12 12:15:00|3744.19|3744.19|3743.82|3743.82|3744.19|3744.19|3742.59|3742.59|0
1710246000000|2024-03-12 12:20:00|3742.59|3742.59|3739.69|3739.69|3742.7|3742.7|3739.69|3739.69|0
1710246300000|2024-03-12 12:25:00|3739.79|3739.79|3736.28|3736.28|3739.79|3739.79|3736.12|3736.12|0
1710246600000|2024-03-12 12:30:00|3733.74|3733.74|3747.83|3747.83|3747.83|3747.83|3717.24|3717.24|0
1710246900000|2024-03-12 12:35:00|3746.61|3746.61|3754.76|3754.76|3759.75|3759.75|3746.61|3746.61|0
1710247200000|2024-03-12 12:40:00|3753.54|3753.54|3753.54|3753.54|3754.57|3754.57|3749.59|3749.59|0
1710247500000|2024-03-12 12:45:00|3754.76|3754.76|3752.41|3752.41|3754.86|3754.86|3749.87|3749.87|0
1710247800000|2024-03-12 12:50:00|3752.22|3752.22|3744.33|3744.33|3754.57|3754.57|3744.33|3744.33|0
1710248100000|2024-03-12 12:55:00|3743.11|3743.11|3748.68|3748.68|3751.5|3751.5|3743.11|3743.11|0
1710248400000|2024-03-12 13:00:00|3751.12|3751.12|3747.9|3747.9|3751.12|3751.12|3746.49|3746.49|0
1710248700000|2024-03-12 13:05:00|3750.35|3750.35|3744.71|3744.71|3750.35|3750.35|3743.95|3743.95|0
1710249000000|2024-03-12 13:10:00|3741.04|3741.04|3748.57|3748.57|3748.57|3748.57|3739.82|3739.82|0
1710249300000|2024-03-12 13:15:00|3748.38|3748.38|3747.9|3747.9|3749.33|3749.33|3747.9|3747.9|0
1710249600000|2024-03-12 13:20:00|3747.74|3747.74|3748.96|3748.96|3750.18|3750.18|3747.46|3747.46|0
1710249900000|2024-03-12 13:25:00|3752.63|3752.63|3748.96|3748.96|3752.72|3752.72|3748.96|3748.96|0
1710250200000|2024-03-12 13:30:00|3751.4|3751.4|3744.85|3744.85|3752.8|3752.8|3743.63|3743.63|0
1710250500000|2024-03-12 13:35:00|3744.76|3744.76|3739.85|3739.85|3744.76|3744.76|3739.47|3739.47|0
1710250800000|2024-03-12 13:40:00|3736.19|3736.19|3731.39|3731.39|3736.19|3736.19|3731.39|3731.39|0
1710251100000|2024-03-12 13:45:00|3732.61|3732.61|3730.4|3730.4|3735.06|3735.06|3728.48|3728.48|0
1710251400000|2024-03-12 13:50:00|3731.62|3731.62|3734.25|3734.25|3737.82|3737.82|3731.62|3731.62|0
1710251700000|2024-03-12 13:55:00|3735.47|3735.47|3742.48|3742.48|3742.48|3742.48|3735.47|3735.47|0
1710252000000|2024-03-12 14:00:00|3742.58|3742.58|3743.63|3743.63|3743.8|3743.8|3738.91|3738.91|0
1710252300000|2024-03-12 14:05:00|3742.41|3742.41|3747.58|3747.58|3752.28|3752.28|3742.41|3742.41|0
1710252600000|2024-03-12 14:10:00|3747.67|3747.67|3741.65|3741.65|3750.11|3750.11|3741.65|3741.65|0
1710252900000|2024-03-12 14:15:00|3742.88|3742.88|3743.43|3743.43|3746.16|3746.16|3738.92|3738.92|0
1710253200000|2024-03-12 14:20:00|3742.21|3742.21|3743.62|3743.62|3743.62|3743.62|3740.52|3740.52|0
1710253500000|2024-03-12 14:25:00|3743.24|3743.24|3742.49|3742.49|3744.27|3744.27|3741.83|3741.83|0
1710253800000|2024-03-12 14:30:00|3742.58|3742.58|3738.76|3738.76|3742.58|3742.58|3738.76|3738.76|0
1710254100000|2024-03-12 14:35:00|3739.99|3739.99|3739.87|3739.87|3739.99|3739.99|3737.26|3737.26|0
1710254400000|2024-03-12 14:40:00|3740.15|3740.15|3739.56|3739.56|3742.69|3742.69|3737.21|3737.21|0
1710254700000|2024-03-12 14:45:00|3739.47|3739.47|3744.17|3744.17|3744.17|3744.17|3736.65|3736.65|0
1710255000000|2024-03-12 14:50:00|3745.39|3745.39|3743.03|3743.03|3745.39|3745.39|3741.63|3741.63|0
1710255300000|2024-03-12 14:55:00|3744.25|3744.25|3741.03|3741.03|3744.53|3744.53|3739.8|3739.8|0
1710255600000|2024-03-12 15:00:00|3739.8|3739.8|3740.81|3740.81|3741.31|3741.31|3737.27|3737.27|0
1710255900000|2024-03-12 15:05:00|3740.53|3740.53|3744.29|3744.29|3744.38|3744.38|3740.53|3740.53|0
1710256200000|2024-03-12 15:10:00|3745.51|3745.51|3737.59|3737.59|3745.51|3745.51|3736.37|3736.37|0
1710256500000|2024-03-12 15:15:00|3738.81|3738.81|3734.97|3734.97|3740.03|3740.03|3734.44|3734.44|0
1710256800000|2024-03-12 15:20:00|3736.19|3736.19|3738.54|3738.54|3739.76|3739.76|3733.37|3733.37|0
1710257100000|2024-03-12 15:25:00|3738.36|3738.36|3739.49|3739.49|3739.49|3739.49|3738.17|3738.17|0
1710257400000|2024-03-12 15:30:00|3739.58|3739.58|3740.03|3740.03|3740.03|3740.03|3739.58|3739.58|0
1710257700000|2024-03-12 15:35:00|3740.12|3740.12|3739.72|3739.72|3744.62|3744.62|3739.27|3739.27|0
1710258000000|2024-03-12 15:40:00|3739.62|3739.62|3735.77|3735.77|3739.62|3739.62|3733.51|3733.51|0
1710258300000|2024-03-12 15:45:00|3736.99|3736.99|3735.86|3735.86|3737.09|3737.09|3733.04|3733.04|0
1710258600000|2024-03-12 15:50:00|3735.68|3735.68|3740.8|3740.8|3740.8|3740.8|3734.45|3734.45|0
1710258900000|2024-03-12 15:55:00|3740.89|3740.89|3739.29|3739.29|3745.78|3745.78|3739.29|3739.29|0
1710259200000|2024-03-12 16:00:00|3736.85|3736.85|3734.12|3734.12|3738.07|3738.07|3734.12|3734.12|0
1710259500000|2024-03-12 16:05:00|3732.9|3732.9|3731.22|3731.22|3736.4|3736.4|3731.22|3731.22|0
1710259800000|2024-03-12 16:10:00|3732.44|3732.44|3738.52|3738.52|3740.97|3740.97|3731.47|3731.47|0
1710260100000|2024-03-12 16:15:00|3737.3|3737.3|3738.24|3738.24|3740.87|3740.87|3737.02|3737.02|0
1710260400000|2024-03-12 16:20:00|3738.59|3738.59|3743.99|3743.99|3744.46|3744.46|3738.59|3738.59|0
1710260700000|2024-03-12 16:25:00|3744.08|3744.08|3738.89|3738.89|3744.08|3744.08|3738.89|3738.89|0
1710317700000|2024-03-13 08:15:00|3730.23|3730.23|3729.42|3729.42|3731.64|3731.64|3723.09|3723.09|0
1710318000000|2024-03-13 08:20:00|3728.2|3728.2|3722.54|3722.54|3728.65|3728.65|3722.45|3722.45|0
1710318300000|2024-03-13 08:25:00|3721.32|3721.32|3708.52|3708.52|3721.32|3721.32|3708.52|3708.52|0
1710318600000|2024-03-13 08:30:00|3712.19|3712.19|3711.46|3711.46|3715.22|3715.22|3706.95|3706.95|0
1710318900000|2024-03-13 08:35:00|3711.55|3711.55|3710.61|3710.61|3711.55|3711.55|3709.11|3709.11|0
1710319200000|2024-03-13 08:40:00|3714.27|3714.27|3715.87|3715.87|3715.87|3715.87|3714.27|3714.27|0
1710319500000|2024-03-13 08:45:00|3716.06|3716.06|3712.3|3712.3|3719.73|3719.73|3712.3|3712.3|0
1710319800000|2024-03-13 08:50:00|3709.86|3709.86|3714.37|3714.37|3714.84|3714.84|3709.86|3709.86|0
1710320100000|2024-03-13 08:55:00|3713.14|3713.14|3717|3717|3717|3717|3713.14|3713.14|0
1710320400000|2024-03-13 09:00:00|3719.45|3719.45|3716.84|3716.84|3719.45|3719.45|3715.62|3715.62|0
1710320700000|2024-03-13 09:05:00|3719.29|3719.29|3721.83|3721.83|3723.05|3723.05|3719.29|3719.29|0
1710321000000|2024-03-13 09:10:00|3720.6|3720.6|3721.54|3721.54|3722.76|3722.76|3717.88|3717.88|0
1710321300000|2024-03-13 09:15:00|3720.32|3720.32|3721.26|3721.26|3722.49|3722.49|3716.84|3716.84|0
1710321600000|2024-03-13 09:20:00|3722.49|3722.49|3722.98|3722.98|3724.55|3724.55|3720.6|3720.6|0
1710321900000|2024-03-13 09:25:00|3722.82|3722.82|3727.8|3727.8|3729.59|3729.59|3722.63|3722.63|0
1710322200000|2024-03-13 09:30:00|3727.9|3727.9|3731.66|3731.66|3731.66|3731.66|3726.86|3726.86|0
1710322500000|2024-03-13 09:35:00|3730.44|3730.44|3729.15|3729.15|3732.88|3732.88|3729.15|3729.15|0
1710322800000|2024-03-13 09:40:00|3730.37|3730.37|3730.28|3730.28|3730.37|3730.37|3722.95|3722.95|0
1710323100000|2024-03-13 09:45:00|3729.06|3729.06|3725.95|3725.95|3729.06|3729.06|3725.95|3725.95|0
1710323400000|2024-03-13 09:50:00|3726.14|3726.14|3729.81|3729.81|3731.03|3731.03|3726.14|3726.14|0
1710323700000|2024-03-13 09:55:00|3729.9|3729.9|3731.55|3731.55|3732.77|3732.77|3729.81|3729.81|0
1710324000000|2024-03-13 10:00:00|3732.77|3732.77|3729.62|3729.62|3732.77|3732.77|3726.76|3726.76|0
1710324300000|2024-03-13 10:05:00|3728.39|3728.39|3724.54|3724.54|3728.39|3728.39|3723.32|3723.32|0
1710324600000|2024-03-13 10:10:00|3724.26|3724.26|3721.53|3721.53|3724.44|3724.44|3721.53|3721.53|0
1710324900000|2024-03-13 10:15:00|3720.3|3720.3|3714.83|3714.83|3720.3|3720.3|3714.76|3714.76|0
1710325200000|2024-03-13 10:20:00|3715.11|3715.11|3713.03|3713.03|3715.11|3715.11|3712.02|3712.02|0
1710325500000|2024-03-13 10:25:00|3713.31|3713.31|3715.96|3715.96|3717.72|3717.72|3713.21|3713.21|0
1710325800000|2024-03-13 10:30:00|3716.06|3716.06|3717.28|3717.28|3718.5|3718.5|3714.74|3714.74|0
1710326100000|2024-03-13 10:35:00|3718.5|3718.5|3722.42|3722.42|3722.42|3722.42|3717.45|3717.45|0
1710326400000|2024-03-13 10:40:00|3722.51|3722.51|3721.65|3721.65|3722.51|3722.51|3719.88|3719.88|0
1710326700000|2024-03-13 10:45:00|3721.81|3721.81|3719.18|3719.18|3721.81|3721.81|3719.18|3719.18|0
1710327000000|2024-03-13 10:50:00|3719.27|3719.27|3720.57|3720.57|3721.89|3721.89|3719.18|3719.18|0
1710327300000|2024-03-13 10:55:00|3719.35|3719.35|3718.6|3718.6|3721.32|3721.32|3718.6|3718.6|0
1710327600000|2024-03-13 11:00:00|3719.82|3719.82|3722.09|3722.09|3722.26|3722.26|3719.82|3719.82|0
1710327900000|2024-03-13 11:05:00|3720.87|3720.87|3716.66|3716.66|3720.87|3720.87|3715.88|3715.88|0
1710328200000|2024-03-13 11:10:00|3717.88|3717.88|3719.39|3719.39|3719.39|3719.39|3717.7|3717.7|0
1710328500000|2024-03-13 11:15:00|3718.17|3718.17|3719.78|3719.78|3719.78|3719.78|3718.17|3718.17|0
1710328800000|2024-03-13 11:20:00|3718.55|3718.55|3721.54|3721.54|3721.54|3721.54|3718.55|3718.55|0
1710329100000|2024-03-13 11:25:00|3721.35|3721.35|3721.65|3721.65|3723.8|3723.8|3721.18|3721.18|0
1710329400000|2024-03-13 11:30:00|3721.56|3721.56|3722.21|3722.21|3722.59|3722.59|3718.92|3718.92|0
1710329700000|2024-03-13 11:35:00|3722.4|3722.4|3723.06|3723.06|3723.81|3723.81|3722.4|3722.4|0
1710330000000|2024-03-13 11:40:00|3722.96|3722.96|3721.81|3721.81|3723.03|3723.03|3721.64|3721.64|0
1710330300000|2024-03-13 11:45:00|3720.59|3720.59|3718.3|3718.3|3720.59|3720.59|3717.25|3717.25|0
1710330600000|2024-03-13 11:50:00|3718.48|3718.48|3717.55|3717.55|3718.58|3718.58|3717.36|3717.36|0
1710330900000|2024-03-13 11:55:00|3718.77|3718.77|3716.13|3716.13|3719.05|3719.05|3716.13|3716.13|0
1710331200000|2024-03-13 12:00:00|3716.74|3716.74|3713.35|3713.35|3719.37|3719.37|3713.35|3713.35|0
1710331500000|2024-03-13 12:05:00|3714.58|3714.58|3716.53|3716.53|3716.53|3716.53|3714.58|3714.58|0
1710331800000|2024-03-13 12:10:00|3716.43|3716.43|3721.32|3721.32|3721.32|3721.32|3716.43|3716.43|0
1710332100000|2024-03-13 12:15:00|3722.54|3722.54|3722.54|3722.54|3722.54|3722.54|3721.32|3721.32|0
1710332400000|2024-03-13 12:20:00|3722.72|3722.72|3722.05|3722.05|3722.72|3722.72|3721.49|3721.49|0
1710332700000|2024-03-13 12:25:00|3723.28|3723.28|3723.65|3723.65|3724.78|3724.78|3723.28|3723.28|0
1710333000000|2024-03-13 12:30:00|3722.43|3722.43|3721.38|3721.38|3722.43|3722.43|3721.21|3721.21|0
1710333300000|2024-03-13 12:35:00|3720.16|3720.16|3718.69|3718.69|3721.51|3721.51|3718.69|3718.69|0
1710333600000|2024-03-13 12:40:00|3718.78|3718.78|3718.31|3718.31|3719.07|3719.07|3718.31|3718.31|0
1710333900000|2024-03-13 12:45:00|3717.09|3717.09|3718.78|3718.78|3719.06|3719.06|3715.4|3715.4|0
1710334200000|2024-03-13 12:50:00|3720|3720|3716.33|3716.33|3720.66|3720.66|3716.33|3716.33|0
1710334500000|2024-03-13 12:55:00|3717.56|3717.56|3721.13|3721.13|3721.22|3721.22|3717.46|3717.46|0
1710334800000|2024-03-13 13:00:00|3719.91|3719.91|3723.95|3723.95|3723.95|3723.95|3719.81|3719.81|0
1710335100000|2024-03-13 13:05:00|3724.04|3724.04|3725.45|3725.45|3725.45|3725.45|3723|3723|0
1710335400000|2024-03-13 13:10:00|3726.67|3726.67|3724.7|3724.7|3726.67|3726.67|3724.23|3724.23|0
1710335700000|2024-03-13 13:15:00|3724.88|3724.88|3723.38|3723.38|3724.98|3724.98|3722.53|3722.53|0
1710336000000|2024-03-13 13:20:00|3723.47|3723.47|3727.14|3727.14|3727.14|3727.14|3723.47|3723.47|0
1710336300000|2024-03-13 13:25:00|3726.96|3726.96|3727.79|3727.79|3727.79|3727.79|3726.02|3726.02|0
1710336600000|2024-03-13 13:30:00|3725.35|3725.35|3725.26|3725.26|3725.35|3725.35|3721.59|3721.59|0
1710336900000|2024-03-13 13:35:00|3724.03|3724.03|3728.73|3728.73|3729.3|3729.3|3724.03|3724.03|0
1710337200000|2024-03-13 13:40:00|3726.29|3726.29|3721.78|3721.78|3726.38|3726.38|3721.78|3721.78|0
1710337500000|2024-03-13 13:45:00|3720.56|3720.56|3718.4|3718.4|3720.56|3720.56|3718.11|3718.11|0
1710337800000|2024-03-13 13:50:00|3719.62|3719.62|3716.24|3716.24|3720.19|3720.19|3716.24|3716.24|0
1710338100000|2024-03-13 13:55:00|3716.42|3716.42|3712.42|3712.42|3717.84|3717.84|3712.42|3712.42|0
1710338400000|2024-03-13 14:00:00|3712.52|3712.52|3717.54|3717.54|3718.29|3718.29|3710.07|3710.07|0
1710338700000|2024-03-13 14:05:00|3717.44|3717.44|3718.03|3718.03|3718.22|3718.22|3714.82|3714.82|0
1710339000000|2024-03-13 14:10:00|3717.94|3717.94|3715.33|3715.33|3719|3719|3714.3|3714.3|0
1710339300000|2024-03-13 14:15:00|3715.24|3715.24|3719.94|3719.94|3722.57|3722.57|3715.24|3715.24|0
1710339600000|2024-03-13 14:20:00|3720.13|3720.13|3727.76|3727.76|3727.76|3727.76|3720.13|3720.13|0
1710339900000|2024-03-13 14:25:00|3727.94|3727.94|3725.78|3725.78|3729.26|3729.26|3725.59|3725.59|0
1710340200000|2024-03-13 14:30:00|3724.56|3724.56|3727.48|3727.48|3728.23|3728.23|3724.56|3724.56|0
1710340500000|2024-03-13 14:35:00|3727.29|3727.29|3724.47|3724.47|3728.89|3728.89|3723.54|3723.54|0
1710340800000|2024-03-13 14:40:00|3722.03|3722.03|3716.58|3716.58|3722.03|3722.03|3716.58|3716.58|0
1710341100000|2024-03-13 14:45:00|3715.35|3715.35|3717.7|3717.7|3717.7|3717.7|3710.47|3710.47|0
1710341400000|2024-03-13 14:50:00|3717.51|3717.51|3721.79|3721.79|3722.85|3722.85|3717.03|3717.03|0
1710341700000|2024-03-13 14:55:00|3721.6|3721.6|3723.95|3723.95|3723.95|3723.95|3719.06|3719.06|0
1710342000000|2024-03-13 15:00:00|3722.73|3722.73|3721.09|3721.09|3724.33|3724.33|3721.09|3721.09|0
1710342300000|2024-03-13 15:05:00|3719.87|3719.87|3721|3721|3722.22|3722.22|3718.56|3718.56|0
1710342600000|2024-03-13 15:10:00|3721.09|3721.09|3727.39|3727.39|3727.77|3727.77|3721.09|3721.09|0
1710342900000|2024-03-13 15:15:00|3727.48|3727.48|3725.9|3725.9|3728.71|3728.71|3724.68|3724.68|0
1710343200000|2024-03-13 15:20:00|3725.8|3725.8|3727.96|3727.96|3729.47|3729.47|3725.8|3725.8|0
1710343500000|2024-03-13 15:25:00|3728.15|3728.15|3727.87|3727.87|3733.04|3733.04|3727.87|3727.87|0
1710343800000|2024-03-13 15:30:00|3726.65|3726.65|3731.63|3731.63|3732.42|3732.42|3726.65|3726.65|0
1710344100000|2024-03-13 15:35:00|3730.41|3730.41|3728.25|3728.25|3731.82|3731.82|3728.25|3728.25|0
1710344400000|2024-03-13 15:40:00|3727.03|3727.03|3725.53|3725.53|3728.25|3728.25|3724.12|3724.12|0
1710344700000|2024-03-13 15:45:00|3725.43|3725.43|3727.35|3727.35|3728.25|3728.25|3725.43|3725.43|0
1710345000000|2024-03-13 15:50:00|3728.57|3728.57|3725.84|3725.84|3729.51|3729.51|3725.84|3725.84|0
1710345300000|2024-03-13 15:55:00|3726.03|3726.03|3729.04|3729.04|3729.04|3729.04|3725.94|3725.94|0
1710345600000|2024-03-13 16:00:00|3729.14|3729.14|3727.26|3727.26|3729.89|3729.89|3725.94|3725.94|0
1710345900000|2024-03-13 16:05:00|3727.07|3727.07|3730.46|3730.46|3731.02|3731.02|3726.79|3726.79|0
1710346200000|2024-03-13 16:10:00|3730.3|3730.3|3734.03|3734.03|3734.03|3734.03|3729.32|3729.32|0
1710346500000|2024-03-13 16:15:00|3733.94|3733.94|3734.72|3734.72|3736.38|3736.38|3732.71|3732.71|0
1710346800000|2024-03-13 16:20:00|3734.62|3734.62|3732.62|3732.62|3734.72|3734.72|3728.95|3728.95|0
1710347100000|2024-03-13 16:25:00|3732.43|3732.43|3722.86|3722.86|3733.57|3733.57|3722.86|3722.86|0
1710404100000|2024-03-14 08:15:00|3696.27|3696.27|3698.35|3698.35|3702.38|3702.38|3695.05|3695.05|0
1710404400000|2024-03-14 08:20:00|3699.57|3699.57|3696.47|3696.47|3704.74|3704.74|3695.24|3695.24|0
1710404700000|2024-03-14 08:25:00|3702.58|3702.58|3696.37|3696.37|3705.02|3705.02|3695.9|3695.9|0
1710405000000|2024-03-14 08:30:00|3698.82|3698.82|3698.53|3698.53|3698.82|3698.82|3693.83|3693.83|0
1710405300000|2024-03-14 08:35:00|3698.44|3698.44|3710.28|3710.28|3710.28|3710.28|3698.44|3698.44|0
1710405600000|2024-03-14 08:40:00|3707.84|3707.84|3717.3|3717.3|3718.53|3718.53|3707.84|3707.84|0
1710405900000|2024-03-14 08:45:00|3718.53|3718.53|3727.11|3727.11|3727.37|3727.37|3718.53|3718.53|0
1710406200000|2024-03-14 08:50:00|3728.34|3728.34|3723.73|3723.73|3728.81|3728.81|3719.78|3719.78|0
1710406500000|2024-03-14 08:55:00|3721.29|3721.29|3721.31|3721.31|3726.27|3726.27|3721.19|3721.19|0
1710406800000|2024-03-14 09:00:00|3721.13|3721.13|3722.24|3722.24|3723.58|3723.58|3721.13|3721.13|0
1710407100000|2024-03-14 09:05:00|3722.33|3722.33|3721.86|3721.86|3722.33|3722.33|3718.66|3718.66|0
1710407400000|2024-03-14 09:10:00|3721.96|3721.96|3718.94|3718.94|3722.14|3722.14|3717.91|3717.91|0
1710407700000|2024-03-14 09:15:00|3718.76|3718.76|3716.22|3716.22|3718.76|3718.76|3715|3715|0
1710408000000|2024-03-14 09:20:00|3716.31|3716.31|3716.5|3716.5|3716.5|3716.5|3713.58|3713.58|0
1710408300000|2024-03-14 09:25:00|3715.27|3715.27|3710.48|3710.48|3715.46|3715.46|3709.35|3709.35|0
1710408600000|2024-03-14 09:30:00|3709.25|3709.25|3710.49|3710.49|3710.49|3710.49|3708.05|3708.05|0
1710408900000|2024-03-14 09:35:00|3708.05|3708.05|3710.96|3710.96|3712.75|3712.75|3708.05|3708.05|0
1710409200000|2024-03-14 09:40:00|3712.18|3712.18|3709.74|3709.74|3713.4|3713.4|3709.74|3709.74|0
1710409500000|2024-03-14 09:45:00|3709.55|3709.55|3711.7|3711.7|3712.26|3712.26|3708.78|3708.78|0
1710409800000|2024-03-14 09:50:00|3711.51|3711.51|3716.49|3716.49|3716.49|3716.49|3711.51|3711.51|0
1710410100000|2024-03-14 09:55:00|3716.68|3716.68|3716.21|3716.21|3720.06|3720.06|3716.21|3716.21|0
1710410400000|2024-03-14 10:00:00|3716.4|3716.4|3714.13|3714.13|3717.89|3717.89|3714.13|3714.13|0
1710410700000|2024-03-14 10:05:00|3717.8|3717.8|3718.94|3718.94|3718.94|3718.94|3715.35|3715.35|0
1710411000000|2024-03-14 10:10:00|3718.75|3718.75|3715.65|3715.65|3718.75|3718.75|3715.08|3715.08|0
1710411300000|2024-03-14 10:15:00|3715.55|3715.55|3715.74|3715.74|3717.05|3717.05|3715.55|3715.55|0
1710411600000|2024-03-14 10:20:00|3715.64|3715.64|3714.14|3714.14|3715.64|3715.64|3712.91|3712.91|0
1710411900000|2024-03-14 10:25:00|3714.51|3714.51|3713.19|3713.19|3716.86|3716.86|3713.19|3713.19|0
1710412200000|2024-03-14 10:30:00|3713.28|3713.28|3713|3713|3714.41|3714.41|3712.81|3712.81|0
1710412500000|2024-03-14 10:35:00|3711.78|3711.78|3714.22|3714.22|3714.22|3714.22|3711.78|3711.78|0
1710412800000|2024-03-14 10:40:00|3713|3713|3714.4|3714.4|3714.4|3714.4|3710.46|3710.46|0
1710413100000|2024-03-14 10:45:00|3713.18|3713.18|3714.59|3714.59|3715.62|3715.62|3713.18|3713.18|0
1710413400000|2024-03-14 10:50:00|3714.11|3714.11|3709.33|3709.33|3714.11|3714.11|3709.33|3709.33|0
1710413700000|2024-03-14 10:55:00|3709.52|3709.52|3708.56|3708.56|3712.04|3712.04|3708.19|3708.19|0
1710414000000|2024-03-14 11:00:00|3707.34|3707.34|3712.23|3712.23|3712.23|3712.23|3707.34|3707.34|0
1710414300000|2024-03-14 11:05:00|3712.7|3712.7|3717.12|3717.12|3717.12|3717.12|3711.39|3711.39|0
1710414600000|2024-03-14 11:10:00|3717.03|3717.03|3716.84|3716.84|3718.16|3718.16|3716.75|3716.75|0
1710414900000|2024-03-14 11:15:00|3718.07|3718.07|3716.75|3716.75|3718.07|3718.07|3716.75|3716.75|0
1710415200000|2024-03-14 11:20:00|3719.19|3719.19|3720.58|3720.58|3721.8|3721.8|3717.97|3717.97|0
1710415500000|2024-03-14 11:25:00|3720.48|3720.48|3717.76|3717.76|3720.48|3720.48|3717.76|3717.76|0
1710415800000|2024-03-14 11:30:00|3718.11|3718.11|3718.19|3718.19|3718.19|3718.19|3716.79|3716.79|0
1710416100000|2024-03-14 11:35:00|3716.97|3716.97|3713.84|3713.84|3716.97|3716.97|3712.34|3712.34|0
1710416400000|2024-03-14 11:40:00|3713.74|3713.74|3716.71|3716.71|3716.71|3716.71|3713.56|3713.56|0
1710416700000|2024-03-14 11:45:00|3716.62|3716.62|3717.84|3717.84|3717.84|3717.84|3716.62|3716.62|0
1710417000000|2024-03-14 11:50:00|3716.62|3716.62|3714.18|3714.18|3716.62|3716.62|3714.18|3714.18|0
1710417300000|2024-03-14 11:55:00|3712.95|3712.95|3711.57|3711.57|3714.02|3714.02|3711.57|3711.57|0
1710417600000|2024-03-14 12:00:00|3712.79|3712.79|3714.11|3714.11|3714.11|3714.11|3712.79|3712.79|0
1710417900000|2024-03-14 12:05:00|3712.89|3712.89|3711.48|3711.48|3713.07|3713.07|3711.48|3711.48|0
1710418200000|2024-03-14 12:10:00|3711.39|3711.39|3709.21|3709.21|3711.48|3711.48|3707.99|3707.99|0
1710418500000|2024-03-14 12:15:00|3709.31|3709.31|3709.49|3709.49|3709.49|3709.49|3709.31|3709.31|0
1710418800000|2024-03-14 12:20:00|3708.27|3708.27|3709.49|3709.49|3709.49|3709.49|3707.05|3707.05|0
1710419100000|2024-03-14 12:25:00|3708.27|3708.27|3710.43|3710.43|3710.62|3710.62|3708.18|3708.18|0
1710419400000|2024-03-14 12:30:00|3711.65|3711.65|3711.66|3711.66|3714.1|3714.1|3710.25|3710.25|0
1710419700000|2024-03-14 12:35:00|3711.47|3711.47|3715.32|3715.32|3715.32|3715.32|3710.52|3710.52|0
1710420000000|2024-03-14 12:40:00|3718.98|3718.98|3720.21|3720.21|3720.21|3720.21|3718.98|3718.98|0
1710420300000|2024-03-14 12:45:00|3719.68|3719.68|3723.25|3723.25|3723.25|3723.25|3719.68|3719.68|0
1710420600000|2024-03-14 12:50:00|3724.47|3724.47|3720.71|3720.71|3724.47|3724.47|3720.71|3720.71|0
1710420900000|2024-03-14 12:55:00|3721.94|3721.94|3728.14|3728.14|3728.14|3728.14|3721.94|3721.94|0
1710421200000|2024-03-14 13:00:00|3726.92|3726.92|3729.45|3729.45|3729.45|3729.45|3726.92|3726.92|0
1710421500000|2024-03-14 13:05:00|3730.68|3730.68|3729.92|3729.92|3730.68|3730.68|3727.48|3727.48|0
1710421800000|2024-03-14 13:10:00|3729.74|3729.74|3727.1|3727.1|3729.74|3729.74|3727.1|3727.1|0
1710422100000|2024-03-14 13:15:00|3725.88|3725.88|3723.82|3723.82|3725.88|3725.88|3723.82|3723.82|0
1710422400000|2024-03-14 13:20:00|3724.1|3724.1|3730.21|3730.21|3730.21|3730.21|3724.01|3724.01|0
1710422700000|2024-03-14 13:25:00|3731.43|3731.43|3728.66|3728.66|3739.57|3739.57|3728.66|3728.66|0
1710423000000|2024-03-14 13:30:00|3728.48|3728.48|3730.54|3730.54|3730.83|3730.83|3726.88|3726.88|0
1710423300000|2024-03-14 13:35:00|3731.76|3731.76|3723.66|3723.66|3731.76|3731.76|3723.66|3723.66|0
1710423600000|2024-03-14 13:40:00|3723.56|3723.56|3728.54|3728.54|3730.98|3730.98|3722.43|3722.43|0
1710423900000|2024-03-14 13:45:00|3729.76|3729.76|3731.14|3731.14|3733.43|3733.43|3728.54|3728.54|0
1710424200000|2024-03-14 13:50:00|3731.24|3731.24|3724.19|3724.19|3731.24|3731.24|3721.37|3721.37|0
1710424500000|2024-03-14 13:55:00|3722.96|3722.96|3722.96|3722.96|3726.54|3726.54|3721.65|3721.65|0
1710424800000|2024-03-14 14:00:00|3724.19|3724.19|3733.02|3733.02|3734.24|3734.24|3722.87|3722.87|0
1710425100000|2024-03-14 14:05:00|3733.12|3733.12|3736.15|3736.15|3736.15|3736.15|3729.16|3729.16|0
1710425400000|2024-03-14 14:10:00|3734.92|3734.92|3734.73|3734.73|3736.24|3736.24|3733.42|3733.42|0
1710425700000|2024-03-14 14:15:00|3735.96|3735.96|3738.7|3738.7|3739.92|3739.92|3733.23|3733.23|0
1710426000000|2024-03-14 14:20:00|3737.47|3737.47|3735.12|3735.12|3738.7|3738.7|3730.14|3730.14|0
1710426300000|2024-03-14 14:25:00|3732.68|3732.68|3740.79|3740.79|3742.45|3742.45|3732.68|3732.68|0
1710426600000|2024-03-14 14:30:00|3742.01|3742.01|3750.75|3750.75|3750.75|3750.75|3742.01|3742.01|0
1710426900000|2024-03-14 14:35:00|3748.31|3748.31|3740.97|3740.97|3749.53|3749.53|3739.75|3739.75|0
1710427200000|2024-03-14 14:40:00|3739.75|3739.75|3738.99|3738.99|3741.43|3741.43|3736.54|3736.54|0
1710427500000|2024-03-14 14:45:00|3739.18|3739.18|3741.9|3741.9|3744.07|3744.07|3739.18|3739.18|0
1710427800000|2024-03-14 14:50:00|3743.12|3743.12|3740.41|3740.41|3745.57|3745.57|3740.41|3740.41|0
1710428100000|2024-03-14 14:55:00|3740.69|3740.69|3731.57|3731.57|3740.69|3740.69|3731.57|3731.57|0
1710428400000|2024-03-14 15:00:00|3732.79|3732.79|3742.79|3742.79|3743.64|3743.64|3732.79|3732.79|0
1710428700000|2024-03-14 15:05:00|3744.01|3744.01|3741.24|3741.24|3744.29|3744.29|3740.01|3740.01|0
1710429000000|2024-03-14 15:10:00|3740.01|3740.01|3740.9|3740.9|3745.98|3745.98|3740.01|3740.01|0
1710429300000|2024-03-14 15:15:00|3741.09|3741.09|3737.33|3737.33|3742.96|3742.96|3737.33|3737.33|0
1710429600000|2024-03-14 15:20:00|3737.49|3737.49|3748.37|3748.37|3750.82|3750.82|3737.49|3737.49|0
1710429900000|2024-03-14 15:25:00|3748.28|3748.28|3748.94|3748.94|3750.72|3750.72|3747.72|3747.72|0
1710430200000|2024-03-14 15:30:00|3747.72|3747.72|3746.33|3746.33|3748.94|3748.94|3745.46|3745.46|0
1710430500000|2024-03-14 15:35:00|3746.15|3746.15|3751.06|3751.06|3752.37|3752.37|3746.15|3746.15|0
1710430800000|2024-03-14 15:40:00|3752.28|3752.28|3752.65|3752.65|3755|3755|3751.33|3751.33|0
1710431100000|2024-03-14 15:45:00|3753.87|3753.87|3756.59|3756.59|3756.59|3756.59|3752.65|3752.65|0
1710431400000|2024-03-14 15:50:00|3756.49|3756.49|3758.76|3758.76|3758.76|3758.76|3756.31|3756.31|0
1710431700000|2024-03-14 15:55:00|3758.94|3758.94|3764.48|3764.48|3764.48|3764.48|3758.19|3758.19|0
1710432000000|2024-03-14 16:00:00|3764.39|3764.39|3766.66|3766.66|3769.27|3769.27|3763.16|3763.16|0
1710432300000|2024-03-14 16:05:00|3765.44|3765.44|3763.85|3763.85|3765.53|3765.53|3762.71|3762.71|0
1710432600000|2024-03-14 16:10:00|3765.07|3765.07|3759.49|3759.49|3765.07|3765.07|3756.43|3756.43|0
1710432900000|2024-03-14 16:15:00|3758.27|3758.27|3755.42|3755.42|3758.27|3758.27|3755.32|3755.32|0
1710433200000|2024-03-14 16:20:00|3755.32|3755.32|3754.85|3754.85|3756.8|3756.8|3752.69|3752.69|0
1710433500000|2024-03-14 16:25:00|3754.75|3754.75|3753.9|3753.9|3756.07|3756.07|3751.61|3751.61|0
1710490500000|2024-03-15 08:15:00|3776.81|3776.81|3768.63|3768.63|3779.82|3779.82|3768.26|3768.26|0
1710490800000|2024-03-15 08:20:00|3768.54|3768.54|3766.75|3766.75|3768.54|3768.54|3758.76|3758.76|0
1710491100000|2024-03-15 08:25:00|3765.53|3765.53|3761.86|3761.86|3765.53|3765.53|3761.77|3761.77|0
1710491400000|2024-03-15 08:30:00|3761.68|3761.68|3757.72|3757.72|3764.21|3764.21|3757.72|3757.72|0
1710491700000|2024-03-15 08:35:00|3757.53|3757.53|3760.73|3760.73|3760.92|3760.92|3757.53|3757.53|0
1710492000000|2024-03-15 08:40:00|3761.95|3761.95|3759.69|3759.69|3764.49|3764.49|3759.6|3759.6|0
1710492300000|2024-03-15 08:45:00|3760.92|3760.92|3765.8|3765.8|3765.8|3765.8|3759.69|3759.69|0
1710492600000|2024-03-15 08:50:00|3762.13|3762.13|3768.24|3768.24|3768.24|3768.24|3760.91|3760.91|0
1710492900000|2024-03-15 08:55:00|3767.02|3767.02|3765.52|3765.52|3767.02|3767.02|3763.07|3763.07|0
1710493200000|2024-03-15 09:00:00|3767.96|3767.96|3767.96|3767.96|3769.18|3769.18|3767.96|3767.96|0
1710493500000|2024-03-15 09:05:00|3767.87|3767.87|3766.45|3766.45|3767.87|3767.87|3765.23|3765.23|0
1710493800000|2024-03-15 09:10:00|3764.01|3764.01|3763.92|3763.92|3766.27|3766.27|3762.51|3762.51|0
1710494100000|2024-03-15 09:15:00|3762.69|3762.69|3767.57|3767.57|3767.66|3767.66|3762.4|3762.4|0
1710494400000|2024-03-15 09:20:00|3768.79|3768.79|3768.79|3768.79|3770.01|3770.01|3767.57|3767.57|0
1710494700000|2024-03-15 09:25:00|3770.01|3770.01|3768.04|3768.04|3770.01|3770.01|3767.38|3767.38|0
1710495000000|2024-03-15 09:30:00|3766.82|3766.82|3772.45|3772.45|3772.45|3772.45|3766.82|3766.82|0
1710495300000|2024-03-15 09:35:00|3773.68|3773.68|3771.13|3771.13|3773.95|3773.95|3771.13|3771.13|0
1710495600000|2024-03-15 09:40:00|3772.36|3772.36|3771.88|3771.88|3772.36|3772.36|3771.88|3771.88|0
1710495900000|2024-03-15 09:45:00|3771.98|3771.98|3772.07|3772.07|3772.17|3772.17|3771.7|3771.7|0
1710496200000|2024-03-15 09:50:00|3773.3|3773.3|3775.93|3775.93|3775.93|3775.93|3773.3|3773.3|0
1710496500000|2024-03-15 09:55:00|3778.37|3778.37|3778.08|3778.08|3779.31|3779.31|3775.45|3775.45|0
1710496800000|2024-03-15 10:00:00|3779.31|3779.31|3777.78|3777.78|3779.77|3779.77|3775.54|3775.54|0
1710497100000|2024-03-15 10:05:00|3776.56|3776.56|3776.25|3776.25|3777.94|3777.94|3773.9|3773.9|0
1710497700000|2024-03-15 10:15:00|3776.08|3776.08|3761.17|3761.17|3776.08|3776.08|3754.77|3754.77|0
1710498000000|2024-03-15 10:20:00|3762.39|3762.39|3765.81|3765.81|3767.03|3767.03|3762.1|3762.1|0
1710498300000|2024-03-15 10:25:00|3765.53|3765.53|3765.91|3765.91|3767.5|3767.5|3763.47|3763.47|0
1710498600000|2024-03-15 10:30:00|3767.14|3767.14|3769.93|3769.93|3772.21|3772.21|3767.14|3767.14|0
1710498900000|2024-03-15 10:35:00|3771.15|3771.15|3772.46|3772.46|3774.62|3774.62|3770.86|3770.86|0
1710499200000|2024-03-15 10:40:00|3772.27|3772.27|3773.49|3773.49|3774.81|3774.81|3772.27|3772.27|0
1710499500000|2024-03-15 10:45:00|3774.72|3774.72|3773.39|3773.39|3774.81|3774.81|3772.17|3772.17|0
1710499800000|2024-03-15 10:50:00|3772.07|3772.07|3774.96|3774.96|3778.16|3778.16|3769.91|3769.91|0
1710500100000|2024-03-15 10:55:00|3773.74|3773.74|3773.36|3773.36|3778.34|3778.34|3773.36|3773.36|0
1710500400000|2024-03-15 11:00:00|3774.58|3774.58|3767.72|3767.72|3776.28|3776.28|3762.46|3762.46|0
1710500700000|2024-03-15 11:05:00|3767.81|3767.81|3767.72|3767.72|3769.13|3769.13|3767.62|3767.62|0
1710501000000|2024-03-15 11:10:00|3766.49|3766.49|3764.71|3764.71|3766.49|3766.49|3763.95|3763.95|0
1710501300000|2024-03-15 11:15:00|3764.8|3764.8|3768.94|3768.94|3769.98|3769.98|3764.8|3764.8|0
1710501600000|2024-03-15 11:20:00|3769.04|3769.04|3767.63|3767.63|3769.04|3769.04|3767.63|3767.63|0
1710501900000|2024-03-15 11:25:00|3766.41|3766.41|3766.96|3766.96|3766.96|3766.96|3765.18|3765.18|0
1710502200000|2024-03-15 11:30:00|3767.05|3767.05|3769.31|3769.31|3769.31|3769.31|3767.05|3767.05|0
1710502500000|2024-03-15 11:35:00|3769.41|3769.41|3770.38|3770.38|3771.85|3771.85|3769.41|3769.41|0
1710502800000|2024-03-15 11:40:00|3769.15|3769.15|3767.65|3767.65|3770.28|3770.28|3767.65|3767.65|0
1710503100000|2024-03-15 11:45:00|3767.56|3767.56|3770.35|3770.35|3771.57|3771.57|3767.56|3767.56|0
1710503400000|2024-03-15 11:50:00|3770|3770|3769.39|3769.39|3770|3770|3768.78|3768.78|0
1710503700000|2024-03-15 11:55:00|3769.3|3769.3|3768.17|3768.17|3769.4|3769.4|3768.17|3768.17|0
1710504000000|2024-03-15 12:00:00|3766.95|3766.95|3768.64|3768.64|3768.64|3768.64|3766.1|3766.1|0
1710504300000|2024-03-15 12:05:00|3768.73|3768.73|3764.4|3764.4|3768.73|3768.73|3763.75|3763.75|0
1710504600000|2024-03-15 12:10:00|3763.18|3763.18|3763.93|3763.93|3764.12|3764.12|3762.51|3762.51|0
1710504900000|2024-03-15 12:15:00|3765.15|3765.15|3765.79|3765.79|3765.79|3765.79|3763.93|3763.93|0
1710505200000|2024-03-15 12:20:00|3765.7|3765.7|3764.67|3764.67|3765.7|3765.7|3764.29|3764.29|0
1710505500000|2024-03-15 12:25:00|3765.22|3765.22|3766.44|3766.44|3767.94|3767.94|3765.22|3765.22|0
1710505800000|2024-03-15 12:30:00|3766.16|3766.16|3771.89|3771.89|3771.89|3771.89|3765.41|3765.41|0
1710506100000|2024-03-15 12:35:00|3771.7|3771.7|3771.79|3771.79|3771.98|3771.98|3771.7|3771.7|0
1710506400000|2024-03-15 12:40:00|3769.35|3769.35|3769.35|3769.35|3769.63|3769.63|3769.35|3769.35|0
1710506700000|2024-03-15 12:45:00|3769.26|3769.26|3775.09|3775.09|3775.46|3775.46|3769.16|3769.16|0
1710507000000|2024-03-15 12:50:00|3776.31|3776.31|3771.61|3771.61|3776.31|3776.31|3771.61|3771.61|0
1710507300000|2024-03-15 12:55:00|3771.52|3771.52|3770.23|3770.23|3774.24|3774.24|3770.23|3770.23|0
1710507600000|2024-03-15 13:00:00|3770.13|3770.13|3763.52|3763.52|3770.13|3770.13|3761.16|3761.16|0
1710507900000|2024-03-15 13:05:00|3763.61|3763.61|3763.24|3763.24|3764.55|3764.55|3762.11|3762.11|0
1710508200000|2024-03-15 13:10:00|3763.42|3763.42|3768.02|3768.02|3768.02|3768.02|3763.33|3763.33|0
1710508500000|2024-03-15 13:15:00|3767.92|3767.92|3775.16|3775.16|3775.16|3775.16|3767.92|3767.92|0
1710508800000|2024-03-15 13:20:00|3775.07|3775.07|3772.72|3772.72|3776.38|3776.38|3772.72|3772.72|0
1710509100000|2024-03-15 13:25:00|3772.53|3772.53|3767.94|3767.94|3772.53|3772.53|3767.85|3767.85|0
1710509400000|2024-03-15 13:30:00|3767.85|3767.85|3774.24|3774.24|3774.24|3774.24|3763.15|3763.15|0
1710509700000|2024-03-15 13:35:00|3774.15|3774.15|3774.24|3774.24|3775.37|3775.37|3772.83|3772.83|0
1710510000000|2024-03-15 13:40:00|3775.46|3775.46|3773.88|3773.88|3777.45|3777.45|3773.78|3773.78|0
1710510300000|2024-03-15 13:45:00|3773.97|3773.97|3775.75|3775.75|3776.03|3776.03|3772.08|3772.08|0
1710510600000|2024-03-15 13:50:00|3776.97|3776.97|3776.07|3776.07|3777.43|3777.43|3774.85|3774.85|0
1710510900000|2024-03-15 13:55:00|3777.29|3777.29|3783.39|3783.39|3783.48|3783.48|3777.29|3777.29|0
1710511200000|2024-03-15 14:00:00|3784.61|3784.61|3784.27|3784.27|3784.71|3784.71|3779.45|3779.45|0
1710511500000|2024-03-15 14:05:00|3784.17|3784.17|3780.6|3780.6|3784.27|3784.27|3779.1|3779.1|0
1710511800000|2024-03-15 14:10:00|3780.69|3780.69|3788.12|3788.12|3788.12|3788.12|3780.69|3780.69|0
1710512100000|2024-03-15 14:15:00|3786.89|3786.89|3793.85|3793.85|3793.85|3793.85|3786.89|3786.89|0
1710512400000|2024-03-15 14:20:00|3795.08|3795.08|3796.58|3796.58|3796.58|3796.58|3794.23|3794.23|0
1710512700000|2024-03-15 14:25:00|3797.8|3797.8|3798.93|3798.93|3799.02|3799.02|3796.39|3796.39|0
1710513000000|2024-03-15 14:30:00|3798.83|3798.83|3795.95|3795.95|3798.83|3798.83|3792.63|3792.63|0
1710513300000|2024-03-15 14:35:00|3797.17|3797.17|3800.37|3800.37|3802.91|3802.91|3796.98|3796.98|0
1710513600000|2024-03-15 14:40:00|3801.59|3801.59|3803.94|3803.94|3803.94|3803.94|3801.21|3801.21|0
1710513900000|2024-03-15 14:45:00|3804.03|3804.03|3805.43|3805.43|3805.9|3805.9|3803.46|3803.46|0
1710514200000|2024-03-15 14:50:00|3805.33|3805.33|3804.11|3804.11|3806.81|3806.81|3803.05|3803.05|0
1710514500000|2024-03-15 14:55:00|3802.89|3802.89|3812.57|3812.57|3812.76|3812.76|3802.89|3802.89|0
1710514800000|2024-03-15 15:00:00|3813.79|3813.79|3814.38|3814.38|3816.23|3816.23|3811.35|3811.35|0
1710515100000|2024-03-15 15:05:00|3810.72|3810.72|3804.98|3804.98|3810.72|3810.72|3803.29|3803.29|0
1710515400000|2024-03-15 15:10:00|3804.89|3804.89|3808.84|3808.84|3808.93|3808.93|3804.89|3804.89|0
1710515700000|2024-03-15 15:15:00|3810.06|3810.06|3802.44|3802.44|3810.06|3810.06|3802.44|3802.44|0
1710516000000|2024-03-15 15:20:00|3801.21|3801.21|3798.58|3798.58|3801.4|3801.4|3798.58|3798.58|0
1710516300000|2024-03-15 15:25:00|3799.8|3799.8|3799.32|3799.32|3801.3|3801.3|3798.51|3798.51|0
1710516600000|2024-03-15 15:30:00|3799.13|3799.13|3798.98|3798.98|3800.78|3800.78|3798.58|3798.58|0
1710516900000|2024-03-15 15:35:00|3798.79|3798.79|3794.65|3794.65|3801.61|3801.61|3794.65|3794.65|0
1710517200000|2024-03-15 15:40:00|3793.43|3793.43|3795.57|3795.57|3795.57|3795.57|3791.35|3791.35|0
1710517500000|2024-03-15 15:45:00|3796.79|3796.79|3800.16|3800.16|3800.16|3800.16|3796.6|3796.6|0
1710517800000|2024-03-15 15:50:00|3801.38|3801.38|3806.25|3806.25|3808.51|3808.51|3801.29|3801.29|0
1710518100000|2024-03-15 15:55:00|3806.43|3806.43|3806.66|3806.66|3808.7|3808.7|3805.03|3805.03|0
1710518400000|2024-03-15 16:00:00|3805.44|3805.44|3805.31|3805.31|3807.09|3807.09|3804.22|3804.22|0
1710518700000|2024-03-15 16:05:00|3805.15|3805.15|3806.07|3806.07|3809.73|3809.73|3805.15|3805.15|0
1710519000000|2024-03-15 16:10:00|3804.85|3804.85|3812.24|3812.24|3812.24|3812.24|3804.09|3804.09|0
1710519300000|2024-03-15 16:15:00|3813.46|3813.46|3810.92|3810.92|3813.81|3813.81|3810.74|3810.74|0
1710519600000|2024-03-15 16:20:00|3810.83|3810.83|3814.3|3814.3|3817.23|3817.23|3810.65|3810.65|0
1710519900000|2024-03-15 16:25:00|3814.13|3814.13|3798.24|3798.24|3815.35|3815.35|3798.24|3798.24|0
1710749700000|2024-03-18 08:15:00|3790.79|3790.79|3780.06|3780.06|3791.71|3791.71|3778.87|3778.87|0
1710750000000|2024-03-18 08:20:00|3779.18|3779.18|3779.45|3779.45|3781.14|3781.14|3772.69|3772.69|0
1710750300000|2024-03-18 08:25:00|3777.06|3777.06|3779.63|3779.63|3779.63|3779.63|3776.05|3776.05|0
1710750600000|2024-03-18 08:30:00|3780.16|3780.16|3781.62|3781.62|3781.62|3781.62|3776.85|3776.85|0
1710750900000|2024-03-18 08:35:00|3781.99|3781.99|3779.88|3779.88|3782.27|3782.27|3778.69|3778.69|0
1710751200000|2024-03-18 08:40:00|3781.07|3781.07|3782.27|3782.27|3783.46|3783.46|3779.88|3779.88|0
1710751500000|2024-03-18 08:45:00|3783.46|3783.46|3785.94|3785.94|3785.94|3785.94|3783.46|3783.46|0
1710751800000|2024-03-18 08:50:00|3787.13|3787.13|3790.23|3790.23|3791.43|3791.43|3785.69|3785.69|0
1710752100000|2024-03-18 08:55:00|3790.92|3790.92|3792.23|3792.23|3796.33|3796.33|3789.73|3789.73|0
1710752400000|2024-03-18 09:00:00|3792.6|3792.6|3788.8|3788.8|3793.95|3793.95|3788.8|3788.8|0
1710752700000|2024-03-18 09:05:00|3789.07|3789.07|3786.48|3786.48|3789.25|3789.25|3784.94|3784.94|0
1710753000000|2024-03-18 09:10:00|3787.67|3787.67|3785.8|3785.8|3788.56|3788.56|3784.42|3784.42|0
1710753300000|2024-03-18 09:15:00|3783.41|3783.41|3786.7|3786.7|3788.59|3788.59|3783.41|3783.41|0
1710753600000|2024-03-18 09:20:00|3786.33|3786.33|3789.6|3789.6|3789.78|3789.78|3786.33|3786.33|0
1710753900000|2024-03-18 09:25:00|3790.79|3790.79|3800.78|3800.78|3800.78|3800.78|3790.71|3790.71|0
1710754200000|2024-03-18 09:30:00|3801.22|3801.22|3794.88|3794.88|3801.4|3801.4|3793.68|3793.68|0
1710754500000|2024-03-18 09:35:00|3796.07|3796.07|3798.47|3798.47|3799.66|3799.66|3795.73|3795.73|0
1710754800000|2024-03-18 09:40:00|3798.29|3798.29|3803.06|3803.06|3803.06|3803.06|3798.2|3798.2|0
1710755100000|2024-03-18 09:45:00|3802.97|3802.97|3797.92|3797.92|3802.97|3802.97|3797.92|3797.92|0
1710755400000|2024-03-18 09:50:00|3800.31|3800.31|3798.85|3798.85|3800.31|3800.31|3798.85|3798.85|0
1710755700000|2024-03-18 09:55:00|3798.93|3798.93|3800.39|3800.39|3800.39|3800.39|3798.93|3798.93|0
1710756000000|2024-03-18 10:00:00|3800.21|3800.21|3800.39|3800.39|3800.39|3800.39|3800.21|3800.21|0
1710756300000|2024-03-18 10:05:00|3798.01|3798.01|3801.05|3801.05|3801.59|3801.59|3798.01|3798.01|0
1710756600000|2024-03-18 10:10:00|3803.44|3803.44|3803.65|3803.65|3805.12|3805.12|3802.73|3802.73|0
1710756900000|2024-03-18 10:15:00|3802.46|3802.46|3802.55|3802.55|3803.65|3803.65|3801.26|3801.26|0
1710757200000|2024-03-18 10:20:00|3803.74|3803.74|3804.94|3804.94|3804.94|3804.94|3803.74|3803.74|0
1710757500000|2024-03-18 10:25:00|3802.55|3802.55|3802.65|3802.65|3803.84|3803.84|3801.08|3801.08|0
1710757800000|2024-03-18 10:30:00|3802.48|3802.48|3802.65|3802.65|3802.84|3802.84|3802.48|3802.48|0
1710758100000|2024-03-18 10:35:00|3799.07|3799.07|3799.6|3799.6|3799.6|3799.6|3799.07|3799.07|0
1710758400000|2024-03-18 10:40:00|3800.8|3800.8|3800.8|3800.8|3800.89|3800.89|3800.8|3800.8|0
1710758700000|2024-03-18 10:45:00|3800.88|3800.88|3801.33|3801.33|3801.33|3801.33|3800.88|3800.88|0
1710759000000|2024-03-18 10:50:00|3800.13|3800.13|3800.31|3800.31|3800.31|3800.31|3798.94|3798.94|0
1710759300000|2024-03-18 10:55:00|3801.5|3801.5|3806.12|3806.12|3806.12|3806.12|3801.24|3801.24|0
1710759600000|2024-03-18 11:00:00|3806.03|3806.03|3812.36|3812.36|3812.45|3812.45|3806.03|3806.03|0
1710759900000|2024-03-18 11:05:00|3812.18|3812.18|3811.74|3811.74|3812.85|3812.85|3811.48|3811.48|0
1710760200000|2024-03-18 11:10:00|3811.83|3811.83|3815.95|3815.95|3815.95|3815.95|3811.83|3811.83|0
1710760500000|2024-03-18 11:15:00|3811.17|3811.17|3811.36|3811.36|3811.36|3811.36|3811.17|3811.17|0
1710760800000|2024-03-18 11:20:00|3811.18|3811.18|3813.74|3813.74|3813.74|3813.74|3811.18|3811.18|0
1710761100000|2024-03-18 11:25:00|3812.55|3812.55|3818.52|3818.52|3818.52|3818.52|3812.55|3812.55|0
1710761400000|2024-03-18 11:30:00|3818.34|3818.34|3819.53|3819.53|3821.92|3821.92|3818.16|3818.16|0
1710761700000|2024-03-18 11:35:00|3819.26|3819.26|3817.62|3817.62|3819.26|3819.26|3817.53|3817.53|0
1710762000000|2024-03-18 11:40:00|3816.43|3816.43|3815.6|3815.6|3816.43|3816.43|3814.04|3814.04|0
1710762300000|2024-03-18 11:45:00|3816.79|3816.79|3816.92|3816.92|3821.29|3821.29|3816.51|3816.51|0
1710762600000|2024-03-18 11:50:00|3815.72|3815.72|3815.72|3815.72|3815.72|3815.72|3815.72|3815.72|0
1710762900000|2024-03-18 11:55:00|3815.63|3815.63|3814.13|3814.13|3816.83|3816.83|3814.13|3814.13|0
1710763200000|2024-03-18 12:00:00|3814.28|3814.28|3815.96|3815.96|3818.52|3818.52|3813.48|3813.48|0
1710763500000|2024-03-18 12:05:00|3815.8|3815.8|3815.16|3815.16|3815.96|3815.96|3815.16|3815.16|0
1710763800000|2024-03-18 12:10:00|3814.81|3814.81|3815.6|3815.6|3815.92|3815.92|3814.72|3814.72|0
1710764100000|2024-03-18 12:15:00|3815.13|3815.13|3812.77|3812.77|3815.29|3815.29|3812.68|3812.68|0
1710764400000|2024-03-18 12:20:00|3812.95|3812.95|3813.52|3813.52|3813.71|3813.71|3811.14|3811.14|0
1710764700000|2024-03-18 12:25:00|3812.99|3812.99|3811.18|3811.18|3812.99|3812.99|3810.43|3810.43|0
1710765000000|2024-03-18 12:30:00|3811.26|3811.26|3816.12|3816.12|3816.12|3816.12|3810.34|3810.34|0
1710765300000|2024-03-18 12:35:00|3813.73|3813.73|3813.66|3813.66|3814.93|3814.93|3813.66|3813.66|0
1710765600000|2024-03-18 12:40:00|3813.22|3813.22|3814.15|3814.15|3814.15|3814.15|3812.95|3812.95|0
1710765900000|2024-03-18 12:45:00|3815.34|3815.34|3820.2|3820.2|3820.2|3820.2|3815.34|3815.34|0
1710766200000|2024-03-18 12:50:00|3822.58|3822.58|3826.18|3826.18|3826.18|3826.18|3822.41|3822.41|0
1710766500000|2024-03-18 12:55:00|3828.57|3828.57|3829.75|3829.75|3832.24|3832.24|3828.57|3828.57|0
1710766800000|2024-03-18 13:00:00|3830.95|3830.95|3826.17|3826.17|3832.14|3832.14|3826.17|3826.17|0
1710767100000|2024-03-18 13:05:00|3824.97|3824.97|3822.35|3822.35|3824.97|3824.97|3817.13|3817.13|0
1710767400000|2024-03-18 13:10:00|3819.96|3819.96|3821.15|3821.15|3821.15|3821.15|3819.96|3819.96|0
1710767700000|2024-03-18 13:15:00|3820.81|3820.81|3820.05|3820.05|3823.91|3823.91|3820.05|3820.05|0
1710768000000|2024-03-18 13:20:00|3820.21|3820.21|3823.55|3823.55|3823.55|3823.55|3819.68|3819.68|0
1710768300000|2024-03-18 13:25:00|3823.92|3823.92|3820.74|3820.74|3826.31|3826.31|3819.54|3819.54|0
1710768600000|2024-03-18 13:30:00|3820.91|3820.91|3824.13|3824.13|3824.5|3824.5|3820.73|3820.73|0
1710768900000|2024-03-18 13:35:00|3822.93|3822.93|3826.53|3826.53|3830.03|3830.03|3822.67|3822.67|0
1710769200000|2024-03-18 13:40:00|3825.34|3825.34|3830.3|3830.3|3831.49|3831.49|3825.34|3825.34|0
1710769500000|2024-03-18 13:45:00|3831.49|3831.49|3817.07|3817.07|3831.49|3831.49|3816.36|3816.36|0
1710769800000|2024-03-18 13:50:00|3817.16|3817.16|3809.56|3809.56|3825.08|3825.08|3809.56|3809.56|0
1710770100000|2024-03-18 13:55:00|3813.14|3813.14|3815.26|3815.26|3820.21|3820.21|3810.4|3810.4|0
1710770400000|2024-03-18 14:00:00|3816.45|3816.45|3805.68|3805.68|3823.53|3823.53|3805.68|3805.68|0
1710770700000|2024-03-18 14:05:00|3803.3|3803.3|3812.23|3812.23|3812.5|3812.5|3800.91|3800.91|0
1710771000000|2024-03-18 14:10:00|3811.04|3811.04|3810.48|3810.48|3815.26|3815.26|3810.48|3810.48|0
1710771300000|2024-03-18 14:15:00|3809.29|3809.29|3810.34|3810.34|3811.54|3811.54|3809.15|3809.15|0
1710771600000|2024-03-18 14:20:00|3810.19|3810.19|3807.12|3807.12|3810.34|3810.34|3805.74|3805.74|0
1710771900000|2024-03-18 14:25:00|3809.5|3809.5|3804.73|3804.73|3809.5|3809.5|3804.73|3804.73|0
1710772200000|2024-03-18 14:30:00|3803.53|3803.53|3802.34|3802.34|3803.53|3803.53|3799.95|3799.95|0
1710772500000|2024-03-18 14:35:00|3804.73|3804.73|3805.07|3805.07|3807.28|3807.28|3804.36|3804.36|0
1710772800000|2024-03-18 14:40:00|3805.42|3805.42|3799.54|3799.54|3806.7|3806.7|3794.76|3794.76|0
1710773100000|2024-03-18 14:45:00|3800.73|3800.73|3801.36|3801.36|3804.67|3804.67|3800.73|3800.73|0
1710773400000|2024-03-18 14:50:00|3801.45|3801.45|3805.21|3805.21|3805.21|3805.21|3801.45|3801.45|0
1710773700000|2024-03-18 14:55:00|3804.76|3804.76|3796.77|3796.77|3804.76|3804.76|3796.77|3796.77|0
1710774000000|2024-03-18 15:00:00|3797.97|3797.97|3794.63|3794.63|3798.32|3798.32|3794.63|3794.63|0
1710774300000|2024-03-18 15:05:00|3794.9|3794.9|3796.17|3796.17|3796.17|3796.17|3792.43|3792.43|0
1710774600000|2024-03-18 15:10:00|3795.99|3795.99|3795.55|3795.55|3795.99|3795.99|3794.36|3794.36|0
1710774900000|2024-03-18 15:15:00|3795.64|3795.64|3793.23|3793.23|3796.99|3796.99|3793.23|3793.23|0
1710775200000|2024-03-18 15:20:00|3793.14|3793.14|3793.64|3793.64|3794.33|3794.33|3789.02|3789.02|0
1710775500000|2024-03-18 15:25:00|3794.84|3794.84|3791.13|3791.13|3794.84|3794.84|3791.13|3791.13|0
1710775800000|2024-03-18 15:30:00|3789.94|3789.94|3790.98|3790.98|3791.04|3791.04|3788.5|3788.5|0
1710776100000|2024-03-18 15:35:00|3789.78|3789.78|3790.98|3790.98|3792.17|3792.17|3788.59|3788.59|0
1710776400000|2024-03-18 15:40:00|3791.13|3791.13|3796.57|3796.57|3796.57|3796.57|3790.78|3790.78|0
1710776700000|2024-03-18 15:45:00|3797.77|3797.77|3795.74|3795.74|3799.5|3799.5|3794.54|3794.54|0
1710777000000|2024-03-18 15:50:00|3796.93|3796.93|3797.9|3797.9|3797.9|3797.9|3795.52|3795.52|0
1710777300000|2024-03-18 15:55:00|3798|3798|3800.88|3800.88|3802.91|3802.91|3797.91|3797.91|0
1710777600000|2024-03-18 16:00:00|3802.08|3802.08|3806.7|3806.7|3806.7|3806.7|3801.99|3801.99|0
1710777900000|2024-03-18 16:05:00|3806.61|3806.61|3802.75|3802.75|3806.61|3806.61|3802.75|3802.75|0
1710778200000|2024-03-18 16:10:00|3802.84|3802.84|3804.06|3804.06|3804.06|3804.06|3800.42|3800.42|0
1710778500000|2024-03-18 16:15:00|3802.87|3802.87|3801.12|3801.12|3802.87|3802.87|3801.12|3801.12|0
1710778800000|2024-03-18 16:20:00|3801.27|3801.27|3802.89|3802.89|3803.08|3803.08|3801.27|3801.27|0
1710779100000|2024-03-18 16:25:00|3802.8|3802.8|3803.76|3803.76|3807.59|3807.59|3800|3800|0
1710836100000|2024-03-19 08:15:00|3801.53|3801.53|3810.25|3810.25|3815.56|3815.56|3800.91|3800.91|0
1710836400000|2024-03-19 08:20:00|3807.86|3807.86|3806.04|3806.04|3807.86|3807.86|3796.49|3796.49|0
1710836700000|2024-03-19 08:25:00|3804.84|3804.84|3810.87|3810.87|3811.79|3811.79|3804.84|3804.84|0
1710837000000|2024-03-19 08:30:00|3812.07|3812.07|3817.03|3817.03|3818.22|3818.22|3812.07|3812.07|0
1710837300000|2024-03-19 08:35:00|3818.22|3818.22|3823.93|3823.93|3825.12|3825.12|3818.04|3818.04|0
1710837600000|2024-03-19 08:40:00|3827.51|3827.51|3828.53|3828.53|3828.53|3828.53|3825.12|3825.12|0
1710837900000|2024-03-19 08:45:00|3832.11|3832.11|3831.1|3831.1|3832.2|3832.2|3831|3831|0
1710838200000|2024-03-19 08:50:00|3832.29|3832.29|3823.56|3823.56|3833.12|3833.12|3823.56|3823.56|0
1710838500000|2024-03-19 08:55:00|3821.18|3821.18|3820.23|3820.23|3821.55|3821.55|3818.88|3818.88|0
1710838800000|2024-03-19 09:00:00|3820.05|3820.05|3829.88|3829.88|3830.07|3830.07|3820.05|3820.05|0
1710839100000|2024-03-19 09:05:00|3827.49|3827.49|3830.23|3830.23|3830.23|3830.23|3824.92|3824.92|0
1710839400000|2024-03-19 09:10:00|3830.38|3830.38|3826.06|3826.06|3830.38|3830.38|3826.06|3826.06|0
1710839700000|2024-03-19 09:15:00|3825.69|3825.69|3824.42|3824.42|3826.53|3826.53|3822.95|3822.95|0
1710840000000|2024-03-19 09:20:00|3828|3828|3829.1|3829.1|3830.29|3830.29|3827.44|3827.44|0
1710840300000|2024-03-19 09:25:00|3829.19|3829.19|3825.33|3825.33|3829.19|3829.19|3825.33|3825.33|0
1710840600000|2024-03-19 09:30:00|3826.53|3826.53|3827.9|3827.9|3827.9|3827.9|3826.53|3826.53|0
1710840900000|2024-03-19 09:35:00|3829.09|3829.09|3825.33|3825.33|3829.09|3829.09|3825.33|3825.33|0
1710841200000|2024-03-19 09:40:00|3822.94|3822.94|3824.08|3824.08|3824.08|3824.08|3822.62|3822.62|0
1710841500000|2024-03-19 09:45:00|3825.28|3825.28|3825.01|3825.01|3825.28|3825.28|3824.83|3824.83|0
1710841800000|2024-03-19 09:50:00|3825.56|3825.56|3826.46|3826.46|3826.46|3826.46|3825.47|3825.47|0
1710842100000|2024-03-19 09:55:00|3825.26|3825.26|3823.97|3823.97|3825.26|3825.26|3823.97|3823.97|0
1710842400000|2024-03-19 10:00:00|3823.8|3823.8|3824.82|3824.82|3824.82|3824.82|3823.35|3823.35|0
1710842700000|2024-03-19 10:05:00|3824.64|3824.64|3822.16|3822.16|3824.64|3824.64|3822.16|3822.16|0
1710843000000|2024-03-19 10:10:00|3822.32|3822.32|3824.52|3824.52|3824.7|3824.7|3822.32|3822.32|0
1710843300000|2024-03-19 10:15:00|3824.25|3824.25|3824.37|3824.37|3824.52|3824.52|3824.25|3824.25|0
1710843600000|2024-03-19 10:20:00|3825.56|3825.56|3824.55|3824.55|3825.56|3825.56|3824.37|3824.37|0
1710843900000|2024-03-19 10:25:00|3825.74|3825.74|3824.82|3824.82|3826.01|3826.01|3824.82|3824.82|0
1710844200000|2024-03-19 10:30:00|3822.43|3822.43|3810.52|3810.52|3822.52|3822.52|3809.32|3809.32|0
1710844500000|2024-03-19 10:35:00|3810.6|3810.6|3816.75|3816.75|3816.75|3816.75|3809.41|3809.41|0
1710844800000|2024-03-19 10:40:00|3817.94|3817.94|3817.2|3817.2|3820.51|3820.51|3816.84|3816.84|0
1710845100000|2024-03-19 10:45:00|3817.11|3817.11|3818.3|3818.3|3818.3|3818.3|3813.52|3813.52|0
1710845400000|2024-03-19 10:50:00|3819.49|3819.49|3814.56|3814.56|3819.49|3819.49|3814.56|3814.56|0
1710845700000|2024-03-19 10:55:00|3815.76|3815.76|3817.78|3817.78|3817.78|3817.78|3815.76|3815.76|0
1710846000000|2024-03-19 11:00:00|3818.97|3818.97|3818.62|3818.62|3819.52|3819.52|3818.05|3818.05|0
1710846300000|2024-03-19 11:05:00|3818.45|3818.45|3818.35|3818.35|3818.45|3818.45|3818.35|3818.35|0
1710846600000|2024-03-19 11:10:00|3819.55|3819.55|3821.11|3821.11|3821.94|3821.94|3818.35|3818.35|0
1710846900000|2024-03-19 11:15:00|3818.72|3818.72|3818.72|3818.72|3818.72|3818.72|3817.53|3817.53|0
1710847200000|2024-03-19 11:20:00|3817.53|3817.53|3817.44|3817.44|3817.53|3817.53|3817.44|3817.44|0
1710847500000|2024-03-19 11:25:00|3816.24|3816.24|3815.05|3815.05|3816.24|3816.24|3815.05|3815.05|0
1710847800000|2024-03-19 11:30:00|3814.96|3814.96|3813.76|3813.76|3814.96|3814.96|3813.76|3813.76|0
1710848100000|2024-03-19 11:35:00|3813.6|3813.6|3816.17|3816.17|3816.35|3816.35|3813.6|3813.6|0
1710848400000|2024-03-19 11:40:00|3817.36|3817.36|3815.49|3815.49|3817.36|3817.36|3814.88|3814.88|0
1710848700000|2024-03-19 11:45:00|3815.21|3815.21|3817.95|3817.95|3817.95|3817.95|3815.21|3815.21|0
1710849000000|2024-03-19 11:50:00|3817.86|3817.86|3818.97|3818.97|3818.97|3818.97|3817.77|3817.77|0
1710849300000|2024-03-19 11:55:00|3820.16|3820.16|3820.07|3820.07|3820.16|3820.16|3818.87|3818.87|0
1710849600000|2024-03-19 12:00:00|3820.24|3820.24|3821.1|3821.1|3821.27|3821.27|3820.24|3820.24|0
1710849900000|2024-03-19 12:05:00|3821.28|3821.28|3821.93|3821.93|3822.2|3822.2|3821|3821|0
1710850200000|2024-03-19 12:10:00|3824.32|3824.32|3823.96|3823.96|3826.89|3826.89|3822.76|3822.76|0
1710850500000|2024-03-19 12:15:00|3823.79|3823.79|3823.01|3823.01|3823.94|3823.94|3822.74|3822.74|0
1710850800000|2024-03-19 12:20:00|3822.92|3822.92|3817.87|3817.87|3822.92|3822.92|3817.87|3817.87|0
1710851100000|2024-03-19 12:25:00|3819.07|3819.07|3818.81|3818.81|3819.16|3819.16|3818.81|3818.81|0
1710851400000|2024-03-19 12:30:00|3818.53|3818.53|3818.71|3818.71|3822.3|3822.3|3818.53|3818.53|0
1710851700000|2024-03-19 12:35:00|3818.62|3818.62|3818.3|3818.3|3820.84|3820.84|3818.3|3818.3|0
1710852000000|2024-03-19 12:40:00|3818.12|3818.12|3818.2|3818.2|3818.48|3818.48|3817.19|3817.19|0
1710852300000|2024-03-19 12:45:00|3819.39|3819.39|3823.34|3823.34|3823.34|3823.34|3818.2|3818.2|0
1710852600000|2024-03-19 12:50:00|3822.15|3822.15|3823.53|3823.53|3823.53|3823.53|3822.06|3822.06|0
1710852900000|2024-03-19 12:55:00|3824.72|3824.72|3823.43|3823.43|3824.72|3824.72|3823.43|3823.43|0
1710853200000|2024-03-19 13:00:00|3823.35|3823.35|3821.97|3821.97|3823.35|3823.35|3821.88|3821.88|0
1710853500000|2024-03-19 13:05:00|3820.78|3820.78|3817.19|3817.19|3820.78|3820.78|3817.19|3817.19|0
1710853800000|2024-03-19 13:10:00|3817.11|3817.11|3823.25|3823.25|3824.62|3824.62|3817.11|3817.11|0
1710854100000|2024-03-19 13:15:00|3824.45|3824.45|3828.03|3828.03|3828.03|3828.03|3824.45|3824.45|0
1710854400000|2024-03-19 13:20:00|3829.22|3829.22|3826.58|3826.58|3830.57|3830.57|3826.58|3826.58|0
1710854700000|2024-03-19 13:25:00|3830.16|3830.16|3832.3|3832.3|3832.49|3832.49|3828.81|3828.81|0
1710855000000|2024-03-19 13:30:00|3831.11|3831.11|3830.83|3830.83|3834.69|3834.69|3830.83|3830.83|0
1710855300000|2024-03-19 13:35:00|3832.02|3832.02|3832.55|3832.55|3834.41|3834.41|3832.02|3832.02|0
1710855600000|2024-03-19 13:40:00|3831.36|3831.36|3824.49|3824.49|3833.11|3833.11|3823.29|3823.29|0
1710855900000|2024-03-19 13:45:00|3823.29|3823.29|3825.78|3825.78|3825.78|3825.78|3820.73|3820.73|0
1710856200000|2024-03-19 13:50:00|3824.59|3824.59|3825.78|3825.78|3825.87|3825.87|3824.59|3824.59|0
1710856500000|2024-03-19 13:55:00|3824.59|3824.59|3825.6|3825.6|3825.78|3825.78|3823.21|3823.21|0
1710856800000|2024-03-19 14:00:00|3826.8|3826.8|3830.38|3830.38|3831.48|3831.48|3826.8|3826.8|0
1710857100000|2024-03-19 14:05:00|3829.18|3829.18|3826.72|3826.72|3829.18|3829.18|3825.52|3825.52|0
1710857400000|2024-03-19 14:10:00|3825.52|3825.52|3825.78|3825.78|3825.78|3825.78|3820.92|3820.92|0
1710857700000|2024-03-19 14:15:00|3826.98|3826.98|3827.44|3827.44|3827.44|3827.44|3825.78|3825.78|0
1710858000000|2024-03-19 14:20:00|3828.63|3828.63|3825.15|3825.15|3832.13|3832.13|3824.96|3824.96|0
1710858300000|2024-03-19 14:25:00|3825.24|3825.24|3821.06|3821.06|3825.59|3825.59|3821.06|3821.06|0
1710858600000|2024-03-19 14:30:00|3822.25|3822.25|3825.81|3825.81|3827.36|3827.36|3819.87|3819.87|0
1710858900000|2024-03-19 14:35:00|3827|3827|3824.43|3824.43|3828.2|3828.2|3823.24|3823.24|0
1710859200000|2024-03-19 14:40:00|3824.16|3824.16|3824.53|3824.53|3824.53|3824.53|3821.87|3821.87|0
1710859500000|2024-03-19 14:45:00|3825.72|3825.72|3823.16|3823.16|3825.72|3825.72|3823.16|3823.16|0
1710859800000|2024-03-19 14:50:00|3823.32|3823.32|3826.81|3826.81|3829.29|3829.29|3822.12|3822.12|0
1710860100000|2024-03-19 14:55:00|3826.89|3826.89|3834.9|3834.9|3834.9|3834.9|3826.89|3826.89|0
1710860400000|2024-03-19 15:00:00|3832.51|3832.51|3837.21|3837.21|3837.21|3837.21|3832.51|3832.51|0
1710860700000|2024-03-19 15:05:00|3837.04|3837.04|3837.78|3837.78|3839.43|3839.43|3834.29|3834.29|0
1710861000000|2024-03-19 15:10:00|3837.87|3837.87|3849.99|3849.99|3851.19|3851.19|3837.87|3837.87|0
1710861300000|2024-03-19 15:15:00|3848.8|3848.8|3847.78|3847.78|3850.34|3850.34|3847.78|3847.78|0
1710861600000|2024-03-19 15:20:00|3847.6|3847.6|3846.5|3846.5|3848.89|3848.89|3846.5|3846.5|0
1710861900000|2024-03-19 15:25:00|3847.7|3847.7|3858.44|3858.44|3858.44|3858.44|3847.7|3847.7|0
1710862200000|2024-03-19 15:30:00|3858.35|3858.35|3858.53|3858.53|3864.59|3864.59|3858.35|3858.35|0
1710862500000|2024-03-19 15:35:00|3858.44|3858.44|3852.29|3852.29|3860.74|3860.74|3849.9|3849.9|0
1710862800000|2024-03-19 15:40:00|3853.48|3853.48|3853.12|3853.12|3854.68|3854.68|3853.12|3853.12|0
1710863100000|2024-03-19 15:45:00|3852.95|3852.95|3855.43|3855.43|3855.43|3855.43|3851.75|3851.75|0
1710863400000|2024-03-19 15:50:00|3856.62|3856.62|3854.23|3854.23|3860.38|3860.38|3854.23|3854.23|0
1710863700000|2024-03-19 15:55:00|3855.43|3855.43|3853.04|3853.04|3856.71|3856.71|3850.65|3850.65|0
1710864000000|2024-03-19 16:00:00|3851.84|3851.84|3854.23|3854.23|3854.23|3854.23|3851.84|3851.84|0
1710864300000|2024-03-19 16:05:00|3855.43|3855.43|3855.58|3855.58|3857.97|3857.97|3854.39|3854.39|0
1710864600000|2024-03-19 16:10:00|3855.49|3855.49|3851.74|3851.74|3855.49|3855.49|3851.74|3851.74|0
1710864900000|2024-03-19 16:15:00|3851.57|3851.57|3852.95|3852.95|3854.14|3854.14|3848.17|3848.17|0
1710865200000|2024-03-19 16:20:00|3852.85|3852.85|3849.97|3849.97|3853.45|3853.45|3849.97|3849.97|0
1710865500000|2024-03-19 16:25:00|3849.88|3849.88|3861.09|3861.09|3861.4|3861.4|3849.81|3849.81|0
1710922500000|2024-03-20 08:15:00|3888.53|3888.53|3878.43|3878.43|3888.88|3888.88|3877.8|3877.8|0
1710922800000|2024-03-20 08:20:00|3878.59|3878.59|3888.14|3888.14|3888.14|3888.14|3878.59|3878.59|0
1710923100000|2024-03-20 08:25:00|3889.33|3889.33|3893.84|3893.84|3893.84|3893.84|3886.68|3886.68|0
1710923400000|2024-03-20 08:30:00|3897.43|3897.43|3896.04|3896.04|3899.45|3899.45|3892.28|3892.28|0
1710923700000|2024-03-20 08:35:00|3896.32|3896.32|3905.39|3905.39|3905.39|3905.39|3896.32|3896.32|0
1710924000000|2024-03-20 08:40:00|3904.19|3904.19|3899.42|3899.42|3907.78|3907.78|3899.42|3899.42|0
1710924300000|2024-03-20 08:45:00|3899.86|3899.86|3901.77|3901.77|3901.95|3901.95|3898.67|3898.67|0
1710924600000|2024-03-20 08:50:00|3900.58|3900.58|3904.06|3904.06|3904.06|3904.06|3900.3|3900.3|0
1710924900000|2024-03-20 08:55:00|3905.26|3905.26|3922.32|3922.32|3922.32|3922.32|3905.26|3905.26|0
1710925200000|2024-03-20 09:00:00|3924.71|3924.71|3918.65|3918.65|3924.71|3924.71|3918.56|3918.56|0
1710925500000|2024-03-20 09:05:00|3918.56|3918.56|3912.68|3912.68|3918.56|3918.56|3911.3|3911.3|0
1710925800000|2024-03-20 09:10:00|3912.5|3912.5|3915.44|3915.44|3916.72|3916.72|3912.5|3912.5|0
1710926100000|2024-03-20 09:15:00|3915.35|3915.35|3915.43|3915.43|3915.52|3915.52|3915.16|3915.16|0
1710926400000|2024-03-20 09:20:00|3920.2|3920.2|3913.84|3913.84|3920.2|3920.2|3912.92|3912.92|0
1710926700000|2024-03-20 09:25:00|3914.02|3914.02|3917.51|3917.51|3917.51|3917.51|3913.84|3913.84|0
1710927000000|2024-03-20 09:30:00|3919.9|3919.9|3917.42|3917.42|3919.9|3919.9|3917.42|3917.42|0
1710927300000|2024-03-20 09:35:00|3918.61|3918.61|3917.24|3917.24|3918.61|3918.61|3917.24|3917.24|0
1710927600000|2024-03-20 09:40:00|3917.42|3917.42|3924.59|3924.59|3924.59|3924.59|3917.42|3917.42|0
1710927900000|2024-03-20 09:45:00|3923.39|3923.39|3930.38|3930.38|3930.38|3930.38|3923.39|3923.39|0
1710928200000|2024-03-20 09:50:00|3930.53|3930.53|3936.85|3936.85|3936.85|3936.85|3930.53|3930.53|0
1710928500000|2024-03-20 09:55:00|3938.05|3938.05|3940.89|3940.89|3940.89|3940.89|3933.09|3933.09|0
1710928800000|2024-03-20 10:00:00|3943.28|3943.28|3938.2|3938.2|3946.3|3946.3|3938.2|3938.2|0
1710929100000|2024-03-20 10:05:00|3939.4|3939.4|3945.55|3945.55|3950.42|3950.42|3939.4|3939.4|0
1710929400000|2024-03-20 10:10:00|3946.75|3946.75|3951.51|3951.51|3951.51|3951.51|3946.66|3946.66|0
1710929700000|2024-03-20 10:15:00|3950.32|3950.32|3952.42|3952.42|3952.42|3952.42|3949.77|3949.77|0
1710930000000|2024-03-20 10:20:00|3954.81|3954.81|3959.85|3959.85|3961.05|3961.05|3954.81|3954.81|0
1710930300000|2024-03-20 10:25:00|3960.12|3960.12|3963.71|3963.71|3963.71|3963.71|3954.15|3954.15|0
1710930600000|2024-03-20 10:30:00|3963.53|3963.53|3966.56|3966.56|3967.75|3967.75|3959.86|3959.86|0
1710930900000|2024-03-20 10:35:00|3964.17|3964.17|3949.09|3949.09|3966.56|3966.56|3947.9|3947.9|0
1710931200000|2024-03-20 10:40:00|3947.9|3947.9|3958.49|3958.49|3958.49|3958.49|3947.9|3947.9|0
1710931500000|2024-03-20 10:45:00|3958.32|3958.32|3964.1|3964.1|3964.1|3964.1|3956.94|3956.94|0
1710931800000|2024-03-20 10:50:00|3967.68|3967.68|3972.15|3972.15|3972.15|3972.15|3967.68|3967.68|0
1710932100000|2024-03-20 10:55:00|3970.96|3970.96|3969.58|3969.58|3971.97|3971.97|3968.57|3968.57|0
1710932400000|2024-03-20 11:00:00|3971.97|3971.97|3975.99|3975.99|3975.99|3975.99|3969.58|3969.58|0
1710932700000|2024-03-20 11:05:00|3974.8|3974.8|3981.96|3981.96|3983.16|3983.16|3974.8|3974.8|0
1710933000000|2024-03-20 11:10:00|3979.57|3979.57|3984.36|3984.36|3984.63|3984.63|3979.57|3979.57|0
1710933300000|2024-03-20 11:15:00|3984.73|3984.73|3984.92|3984.92|3986.29|3986.29|3983.73|3983.73|0
1710933600000|2024-03-20 11:20:00|3983.73|3983.73|3987.12|3987.12|3987.12|3987.12|3983.55|3983.55|0
1710933900000|2024-03-20 11:25:00|3988.32|3988.32|3993.02|3993.02|3994.2|3994.2|3988.32|3988.32|0
1710934200000|2024-03-20 11:30:00|3995.41|3995.41|3996.23|3996.23|3996.23|3996.23|3995.04|3995.04|0
1710934500000|2024-03-20 11:35:00|3995.04|3995.04|4004.59|4004.59|4005.79|4005.79|3993.85|3993.85|0
1710934800000|2024-03-20 11:40:00|4002.2|4002.2|3997.78|3997.78|4002.2|4002.2|3997.69|3997.69|0
1710935100000|2024-03-20 11:45:00|3995.39|3995.39|3984.92|3984.92|3995.67|3995.67|3984.92|3984.92|0
1710935400000|2024-03-20 11:50:00|3983.73|3983.73|3986.82|3986.82|3987.96|3987.96|3981.59|3981.59|0
1710935700000|2024-03-20 11:55:00|3986.65|3986.65|3988.12|3988.12|3989.31|3989.31|3985.46|3985.46|0
1710936000000|2024-03-20 12:00:00|3986.92|3986.92|3986.23|3986.23|3988.61|3988.61|3985.73|3985.73|0
1710936300000|2024-03-20 12:05:00|3986.04|3986.04|3990.19|3990.19|3990.19|3990.19|3985.77|3985.77|0
1710936600000|2024-03-20 12:10:00|3988.99|3988.99|3986.07|3986.07|3988.99|3988.99|3986.07|3986.07|0
1710936900000|2024-03-20 12:15:00|3989.65|3989.65|3983.51|3983.51|3989.65|3989.65|3978.73|3978.73|0
1710937200000|2024-03-20 12:20:00|3982.31|3982.31|3981.21|3981.21|3985.89|3985.89|3981.04|3981.04|0
1710937500000|2024-03-20 12:25:00|3982.41|3982.41|3990.52|3990.52|3990.52|3990.52|3982.41|3982.41|0
1710937800000|2024-03-20 12:30:00|3990.21|3990.21|3988.85|3988.85|3990.21|3990.21|3987.75|3987.75|0
1710938100000|2024-03-20 12:35:00|3987.66|3987.66|3986.2|3986.2|3991.07|3991.07|3982.62|3982.62|0
1710938400000|2024-03-20 12:40:00|3981.42|3981.42|3980.32|3980.32|3982.62|3982.62|3979.04|3979.04|0
1710938700000|2024-03-20 12:45:00|3980.5|3980.5|3986.92|3986.92|3987.84|3987.84|3980.4|3980.4|0
1710939000000|2024-03-20 12:50:00|3987.19|3987.19|3990.78|3990.78|3990.78|3990.78|3987.19|3987.19|0
1710939300000|2024-03-20 12:55:00|3990.95|3990.95|3987.46|3987.46|3992.15|3992.15|3987.46|3987.46|0
1710939600000|2024-03-20 13:00:00|3989.85|3989.85|3990.12|3990.12|3990.12|3990.12|3987.46|3987.46|0
1710939900000|2024-03-20 13:05:00|3988.93|3988.93|3987.73|3987.73|3988.93|3988.93|3986.54|3986.54|0
1710940200000|2024-03-20 13:10:00|3987.82|3987.82|3987.23|3987.23|3988.26|3988.26|3986.63|3986.63|0
1710940500000|2024-03-20 13:15:00|3986.04|3986.04|3986.88|3986.88|3989.53|3989.53|3985.95|3985.95|0
1710940800000|2024-03-20 13:20:00|3990.46|3990.46|3989.18|3989.18|3990.46|3990.46|3987.99|3987.99|0
1710941100000|2024-03-20 13:25:00|3989.35|3989.35|3988.16|3988.16|3990.54|3990.54|3988.16|3988.16|0
1710941400000|2024-03-20 13:30:00|3989.35|3989.35|3988.38|3988.38|3990.79|3990.79|3987.18|3987.18|0
1710941700000|2024-03-20 13:35:00|3988.23|3988.23|3988.73|3988.73|3990.61|3990.61|3988.23|3988.23|0
1710942000000|2024-03-20 13:40:00|3988.92|3988.92|3990.11|3990.11|3991.3|3991.3|3988.92|3988.92|0
1710942300000|2024-03-20 13:45:00|3991.3|3991.3|3988.55|3988.55|3993.52|3993.52|3988.55|3988.55|0
1710942600000|2024-03-20 13:50:00|3988.73|3988.73|3993.33|3993.33|3994.52|3994.52|3988.55|3988.55|0
1710942900000|2024-03-20 13:55:00|3995.72|3995.72|3998.05|3998.05|3998.05|3998.05|3994.47|3994.47|0
1710943200000|2024-03-20 14:00:00|3999.24|3999.24|4004.24|4004.24|4004.24|4004.24|3999.24|3999.24|0
1710943500000|2024-03-20 14:05:00|4004.15|4004.15|4006.89|4006.89|4006.98|4006.98|4003.97|4003.97|0
1710943800000|2024-03-20 14:10:00|4005.7|4005.7|4005.7|4005.7|4008.09|4008.09|4005.7|4005.7|0
1710944100000|2024-03-20 14:15:00|4006.89|4006.89|4005.52|4005.52|4008.09|4008.09|4004.32|4004.32|0
1710944400000|2024-03-20 14:20:00|4005.34|4005.34|4006.22|4006.22|4006.22|4006.22|4003.83|4003.83|0
1710944700000|2024-03-20 14:25:00|4006.39|4006.39|4007.4|4007.4|4008.95|4008.95|4006.39|4006.39|0
1710945000000|2024-03-20 14:30:00|4007.31|4007.31|4009.61|4009.61|4011.08|4011.08|4004.74|4004.74|0
1710945300000|2024-03-20 14:35:00|4010.8|4010.8|4013.84|4013.84|4014.21|4014.21|4010.63|4010.63|0
1710945600000|2024-03-20 14:40:00|4014.15|4014.15|4015.25|4015.25|4019.02|4019.02|4010.66|4010.66|0
1710945900000|2024-03-20 14:45:00|4016.45|4016.45|4017.64|4017.64|4018.84|4018.84|4014.06|4014.06|0
1710946200000|2024-03-20 14:50:00|4017.92|4017.92|4021.56|4021.56|4023.11|4023.11|4017.92|4017.92|0
1710946500000|2024-03-20 14:55:00|4017.98|4017.98|4024.03|4024.03|4026.42|4026.42|4016.86|4016.86|0
1710946800000|2024-03-20 15:00:00|4022.83|4022.83|4019.17|4019.17|4022.83|4022.83|4019.17|4019.17|0
1710947100000|2024-03-20 15:05:00|4020.36|4020.36|4021.83|4021.83|4022|4022|4018.41|4018.41|0
1710947400000|2024-03-20 15:10:00|4021.67|4021.67|4028.65|4028.65|4028.65|4028.65|4020.48|4020.48|0
1710947700000|2024-03-20 15:15:00|4028.56|4028.56|4017.54|4017.54|4028.56|4028.56|4017.54|4017.54|0
1710948000000|2024-03-20 15:20:00|4016.35|4016.35|4013.26|4013.26|4016.35|4016.35|4011.23|4011.23|0
1710948300000|2024-03-20 15:25:00|4013.35|4013.35|4013.7|4013.7|4015.83|4015.83|4013.35|4013.35|0
1710948600000|2024-03-20 15:30:00|4014.9|4014.9|4014.43|4014.43|4014.9|4014.9|4013.35|4013.35|0
1710948900000|2024-03-20 15:35:00|4015.62|4015.62|4013.14|4013.14|4016.99|4016.99|4013.14|4013.14|0
1710949200000|2024-03-20 15:40:00|4013.05|4013.05|4018.05|4018.05|4018.65|4018.65|4012.68|4012.68|0
1710949500000|2024-03-20 15:45:00|4018.14|4018.14|4014.29|4014.29|4018.32|4018.32|4014.29|4014.29|0
1710949800000|2024-03-20 15:50:00|4014.2|4014.2|4016.86|4016.86|4016.86|4016.86|4013.1|4013.1|0
1710950100000|2024-03-20 15:55:00|4019.25|4019.25|4022.8|4022.8|4024|4024|4018.03|4018.03|0
1710950400000|2024-03-20 16:00:00|4022.98|4022.98|4012.49|4012.49|4022.98|4022.98|4012.49|4012.49|0
1710950700000|2024-03-20 16:05:00|4012.58|4012.58|4008.48|4008.48|4016.68|4016.68|4008.48|4008.48|0
1710951000000|2024-03-20 16:10:00|4008.39|4008.39|4003.94|4003.94|4010.54|4010.54|4003.94|4003.94|0
1710951300000|2024-03-20 16:15:00|4002.75|4002.75|3992.14|3992.14|4004.85|4004.85|3992.14|3992.14|0
1710951600000|2024-03-20 16:20:00|3990.94|3990.94|3982.99|3982.99|3990.94|3990.94|3982.99|3982.99|0
1710951900000|2024-03-20 16:25:00|3982.84|3982.84|3976.34|3976.34|3984.03|3984.03|3976.34|3976.34|0
1711008900000|2024-03-21 08:15:00|3989.16|3989.16|3992.25|3992.25|3994.06|3994.06|3981.36|3981.36|0
1711009200000|2024-03-21 08:20:00|3993.44|3993.44|4010.99|4010.99|4010.99|4010.99|3992.98|3992.98|0
1711009500000|2024-03-21 08:25:00|4014.58|4014.58|4010.84|4010.84|4022.78|4022.78|4010.84|4010.84|0
1711009800000|2024-03-21 08:30:00|4010.1|4010.1|4019.03|4019.03|4019.03|4019.03|4007.56|4007.56|0
1711010100000|2024-03-21 08:35:00|4012.13|4012.13|4015.07|4015.07|4023.05|4023.05|4009.74|4009.74|0
1711010400000|2024-03-21 08:40:00|4018.65|4018.65|4012.23|4012.23|4020.31|4020.31|4009.84|4009.84|0
1711010700000|2024-03-21 08:45:00|4015.81|4015.81|4007.54|4007.54|4015.81|4015.81|4007.54|4007.54|0
1711011000000|2024-03-21 08:50:00|4012.32|4012.32|4010.5|4010.5|4014.09|4014.09|4010.5|4010.5|0
1711011300000|2024-03-21 08:55:00|4009.31|4009.31|4008.83|4008.83|4012.77|4012.77|4008|4008|0
1711011600000|2024-03-21 09:00:00|4008.57|4008.57|4004.27|4004.27|4008.57|4008.57|4004.18|4004.18|0
1711011900000|2024-03-21 09:05:00|4004.45|4004.45|4007.01|4007.01|4008.03|4008.03|4003.25|4003.25|0
1711012200000|2024-03-21 09:10:00|4007.19|4007.19|3991.92|3991.92|4007.38|4007.38|3991.92|3991.92|0
1711012500000|2024-03-21 09:15:00|3993.11|3993.11|3997.89|3997.89|3997.89|3997.89|3993.11|3993.11|0
1711012800000|2024-03-21 09:20:00|4000.28|4000.28|4001.56|4001.56|4006.34|4006.34|4000.28|4000.28|0
1711013100000|2024-03-21 09:25:00|3999.18|3999.18|4006.69|4006.69|4006.71|4006.71|3999.18|3999.18|0
1711013400000|2024-03-21 09:30:00|4007.88|4007.88|4005.43|4005.43|4010.21|4010.21|4003.11|4003.11|0
1711013700000|2024-03-21 09:35:00|4006.62|4006.62|4013.05|4013.05|4013.05|4013.05|4006.54|4006.54|0
1711014000000|2024-03-21 09:40:00|4011.85|4011.85|4009.03|4009.03|4011.95|4011.95|4006.66|4006.66|0
1711014300000|2024-03-21 09:45:00|4008.86|4008.86|4010.47|4010.47|4012.86|4012.86|4007.32|4007.32|0
1711014600000|2024-03-21 09:50:00|4010.65|4010.65|4013.22|4013.22|4014.42|4014.42|4009.64|4009.64|0
1711014900000|2024-03-21 09:55:00|4012.03|4012.03|4011.66|4011.66|4012.03|4012.03|4009.64|4009.64|0
1711015200000|2024-03-21 10:00:00|4010.47|4010.47|4007.16|4007.16|4010.47|4010.47|4005.96|4005.96|0
1711015500000|2024-03-21 10:05:00|4005.96|4005.96|4005.67|4005.67|4008.18|4008.18|4003.96|4003.96|0
1711015800000|2024-03-21 10:10:00|4005.84|4005.84|4007.67|4007.67|4007.67|4007.67|4005.84|4005.84|0
1711016100000|2024-03-21 10:15:00|4006.47|4006.47|4006.65|4006.65|4006.65|4006.65|4004.26|4004.26|0
1711016400000|2024-03-21 10:20:00|4007.84|4007.84|4008.03|4008.03|4009.22|4009.22|4007.84|4007.84|0
1711016700000|2024-03-21 10:25:00|4010.42|4010.42|4010.32|4010.32|4013.91|4013.91|4010.32|4010.32|0
1711017000000|2024-03-21 10:30:00|4010.23|4010.23|4009.81|4009.81|4010.33|4010.33|4008.7|4008.7|0
1711017300000|2024-03-21 10:35:00|4008.61|4008.61|4006.23|4006.23|4008.61|4008.61|4006.23|4006.23|0
1711017600000|2024-03-21 10:40:00|4005.03|4005.03|4008.89|4008.89|4008.89|4008.89|4005.03|4005.03|0
1711017900000|2024-03-21 10:45:00|4007.7|4007.7|4007.68|4007.68|4010.26|4010.26|4007.68|4007.68|0
1711018200000|2024-03-21 10:50:00|4007.85|4007.85|4006.75|4006.75|4007.85|4007.85|4004.19|4004.19|0
1711018500000|2024-03-21 10:55:00|4006.84|4006.84|3998.03|3998.03|4006.84|4006.84|3998.03|3998.03|0
1711018800000|2024-03-21 11:00:00|4000.42|4000.42|4002.72|4002.72|4002.72|4002.72|3999.14|3999.14|0
1711019100000|2024-03-21 11:05:00|4002.55|4002.55|4001.59|4001.59|4004.93|4004.93|4000.41|4000.41|0
1711019400000|2024-03-21 11:10:00|4000.4|4000.4|4003.55|4003.55|4003.81|4003.81|3999.2|3999.2|0
1711019700000|2024-03-21 11:15:00|4003.36|4003.36|4001.06|4001.06|4003.36|4003.36|3999.78|3999.78|0
1711020000000|2024-03-21 11:20:00|4001.33|4001.33|4001.42|4001.42|4001.42|4001.42|4001.33|4001.33|0
1711020300000|2024-03-21 11:25:00|4002.61|4002.61|4002.63|4002.63|4005.01|4005.01|4001.43|4001.43|0
1711020600000|2024-03-21 11:30:00|4002.46|4002.46|3999.4|3999.4|4002.9|4002.9|3999.4|3999.4|0
1711020900000|2024-03-21 11:35:00|4000.6|4000.6|4006.74|4006.74|4006.74|4006.74|4000.6|4000.6|0
1711021200000|2024-03-21 11:40:00|4009.13|4009.13|4006.01|4006.01|4013.17|4013.17|4005.92|4005.92|0
1711021500000|2024-03-21 11:45:00|4005.91|4005.91|4009.5|4009.5|4009.5|4009.5|4005.91|4005.91|0
1711021800000|2024-03-21 11:50:00|4010.69|4010.69|4008.85|4008.85|4012.25|4012.25|4008.85|4008.85|0
1711022100000|2024-03-21 11:55:00|4010.05|4010.05|4011.24|4011.24|4013.63|4013.63|4010.05|4010.05|0
1711022400000|2024-03-21 12:00:00|4012.44|4012.44|4023.4|4023.4|4023.4|4023.4|4011.55|4011.55|0
1711022700000|2024-03-21 12:05:00|4023.56|4023.56|4024.47|4024.47|4025.67|4025.67|4019.7|4019.7|0
1711023000000|2024-03-21 12:10:00|4025.67|4025.67|4023.62|4023.62|4025.67|4025.67|4021.9|4021.9|0
1711023300000|2024-03-21 12:15:00|4023.81|4023.81|4022.59|4022.59|4025.16|4025.16|4022.59|4022.59|0
1711023600000|2024-03-21 12:20:00|4021.39|4021.39|4019.18|4019.18|4021.57|4021.57|4019.18|4019.18|0
1711023900000|2024-03-21 12:25:00|4020.38|4020.38|4013.05|4013.05|4020.38|4020.38|4013.05|4013.05|0
1711024200000|2024-03-21 12:30:00|4012.88|4012.88|4012.78|4012.78|4013.89|4013.89|4005.53|4005.53|0
1711024500000|2024-03-21 12:35:00|4016.36|4016.36|4013.01|4013.01|4016.36|4016.36|4008.23|4008.23|0
1711024800000|2024-03-21 12:40:00|4011.81|4011.81|4013.09|4013.09|4013.09|4013.09|4011.81|4011.81|0
1711025100000|2024-03-21 12:45:00|4012.91|4012.91|4007.12|4007.12|4012.91|4012.91|4005.75|4005.75|0
1711025400000|2024-03-21 12:50:00|4005.93|4005.93|4004.43|4004.43|4005.93|4005.93|4002.35|4002.35|0
1711025700000|2024-03-21 12:55:00|4004.77|4004.77|4002.47|4002.47|4004.77|4004.77|4002.47|4002.47|0
1711026000000|2024-03-21 13:00:00|4003.67|4003.67|4008.53|4008.53|4008.53|4008.53|4003.67|4003.67|0
1711026300000|2024-03-21 13:05:00|4008.79|4008.79|4004.97|4004.97|4008.79|4008.79|4003.77|4003.77|0
1711026600000|2024-03-21 13:10:00|4003.77|4003.77|4000.47|4000.47|4005.24|4005.24|4000.47|4000.47|0
1711026900000|2024-03-21 13:15:00|4001.66|4001.66|4005.59|4005.59|4005.59|4005.59|4001.66|4001.66|0
1711027200000|2024-03-21 13:20:00|4005.4|4005.4|4004.14|4004.14|4005.84|4005.84|4003.46|4003.46|0
1711027500000|2024-03-21 13:25:00|4005.33|4005.33|4010.42|4010.42|4010.42|4010.42|4005.33|4005.33|0
1711027800000|2024-03-21 13:30:00|4011.62|4011.62|4022.83|4022.83|4024.11|4024.11|4011.62|4011.62|0
1711028100000|2024-03-21 13:35:00|4022.73|4022.73|4024.57|4024.57|4031.09|4031.09|4021.54|4021.54|0
1711028400000|2024-03-21 13:40:00|4026.96|4026.96|4021.08|4021.08|4026.96|4026.96|4019.89|4019.89|0
1711028700000|2024-03-21 13:45:00|4022.28|4022.28|4015.21|4015.21|4028.25|4028.25|4015.21|4015.21|0
1711029000000|2024-03-21 13:50:00|4014.01|4014.01|4017.33|4017.33|4018.88|4018.88|4012.73|4012.73|0
1711029300000|2024-03-21 13:55:00|4016.14|4016.14|4011.26|4011.26|4016.14|4016.14|4009.98|4009.98|0
1711029600000|2024-03-21 14:00:00|4011.17|4011.17|4014.93|4014.93|4014.93|4014.93|4011.17|4011.17|0
1711029900000|2024-03-21 14:05:00|4016.13|4016.13|4020.3|4020.3|4020.3|4020.3|4013.94|4013.94|0
1711030200000|2024-03-21 14:10:00|4023.88|4023.88|4018.34|4018.34|4023.88|4023.88|4016.41|4016.41|0
1711030500000|2024-03-21 14:15:00|4019.53|4019.53|4018.87|4018.87|4023.39|4023.39|4018.87|4018.87|0
1711030800000|2024-03-21 14:20:00|4018.96|4018.96|4008.84|4008.84|4020.16|4020.16|4008.84|4008.84|0
1711031100000|2024-03-21 14:25:00|4010.03|4010.03|4015.26|4015.26|4015.26|4015.26|4008.84|4008.84|0
1711031400000|2024-03-21 14:30:00|4015.44|4015.44|4019.11|4019.11|4019.29|4019.29|4011.67|4011.67|0
1711031700000|2024-03-21 14:35:00|4019.2|4019.2|4019.38|4019.38|4025.17|4025.17|4018.01|4018.01|0
1711032000000|2024-03-21 14:40:00|4019.29|4019.29|4026.35|4026.35|4026.35|4026.35|4013.32|4013.32|0
1711032300000|2024-03-21 14:45:00|4026.51|4026.51|4030.59|4030.59|4034.01|4034.01|4026.51|4026.51|0
1711032600000|2024-03-21 14:50:00|4030.43|4030.43|4035.21|4035.21|4037.6|4037.6|4030.43|4030.43|0
1711032900000|2024-03-21 14:55:00|4034.01|4034.01|4032.75|4032.75|4034.1|4034.1|4030.37|4030.37|0
1711033200000|2024-03-21 15:00:00|4033.95|4033.95|4031.38|4031.38|4036.34|4036.34|4031.38|4031.38|0
1711033500000|2024-03-21 15:05:00|4033.77|4033.77|4036.49|4036.49|4037.96|4037.96|4031.38|4031.38|0
1711033800000|2024-03-21 15:10:00|4035.29|4035.29|4032.83|4032.83|4037.68|4037.68|4032.83|4032.83|0
1711034100000|2024-03-21 15:15:00|4032.74|4032.74|4032.71|4032.71|4033.91|4033.91|4030.35|4030.35|0
1711034400000|2024-03-21 15:20:00|4031.52|4031.52|4032.88|4032.88|4034.08|4034.08|4031.52|4031.52|0
1711034700000|2024-03-21 15:25:00|4034.07|4034.07|4038.26|4038.26|4038.26|4038.26|4034.07|4034.07|0
1711035000000|2024-03-21 15:30:00|4038.35|4038.35|4037.32|4037.32|4043.3|4043.3|4036.21|4036.21|0
1711035300000|2024-03-21 15:35:00|4038.51|4038.51|4037.32|4037.32|4039.98|4039.98|4036.4|4036.4|0
1711035600000|2024-03-21 15:40:00|4038.51|4038.51|4037.71|4037.71|4038.9|4038.9|4036.12|4036.12|0
1711035900000|2024-03-21 15:45:00|4037.55|4037.55|4035.5|4035.5|4038.25|4038.25|4035.5|4035.5|0
1711036200000|2024-03-21 15:50:00|4037.89|4037.89|4037.52|4037.52|4039.08|4039.08|4036.42|4036.42|0
1711036500000|2024-03-21 15:55:00|4038.71|4038.71|4039.83|4039.83|4041.02|4041.02|4036.33|4036.33|0
1711036800000|2024-03-21 16:00:00|4039.73|4039.73|4040.68|4040.68|4040.93|4040.93|4039.73|4039.73|0
1711037100000|2024-03-21 16:05:00|4040.87|4040.87|4040.7|4040.7|4041.97|4041.97|4039.41|4039.41|0
1711037400000|2024-03-21 16:10:00|4040.85|4040.85|4044.7|4044.7|4045.99|4045.99|4040.85|4040.85|0
1711037700000|2024-03-21 16:15:00|4045.9|4045.9|4042.5|4042.5|4047.45|4047.45|4042.5|4042.5|0
1711038000000|2024-03-21 16:20:00|4043.69|4043.69|4042.71|4042.71|4044|4044|4041.3|4041.3|0
1711038300000|2024-03-21 16:25:00|4042.4|4042.4|4033.84|4033.84|4042.57|4042.57|4033.53|4033.53|0
1711095300000|2024-03-22 08:15:00|4040.82|4040.82|4038.95|4038.95|4042.75|4042.75|4033.35|4033.35|0
1711095600000|2024-03-22 08:20:00|4039.49|4039.49|4042.33|4042.33|4043.16|4043.16|4039.49|4039.49|0
1711095900000|2024-03-22 08:25:00|4041.14|4041.14|4037.56|4037.56|4044.72|4044.72|4036.36|4036.36|0
1711096200000|2024-03-22 08:30:00|4037.73|4037.73|4037.92|4037.92|4046.46|4046.46|4036.72|4036.72|0
1711096500000|2024-03-22 08:35:00|4039.11|4039.11|4047.17|4047.17|4047.17|4047.17|4037.92|4037.92|0
1711096800000|2024-03-22 08:40:00|4045.98|4045.98|4041.62|4041.62|4045.98|4045.98|4041.62|4041.62|0
1711097100000|2024-03-22 08:45:00|4042.81|4042.81|4046.58|4046.58|4046.76|4046.76|4042.81|4042.81|0
1711097400000|2024-03-22 08:50:00|4048.97|4048.97|4042.82|4042.82|4052.55|4052.55|4041.8|4041.8|0
1711097700000|2024-03-22 08:55:00|4045.21|4045.21|4039.52|4039.52|4045.21|4045.21|4036.85|4036.85|0
1711098000000|2024-03-22 09:00:00|4043.1|4043.1|4049.33|4049.33|4049.42|4049.42|4041.82|4041.82|0
1711098300000|2024-03-22 09:05:00|4049.06|4049.06|4051.2|4051.2|4051.2|4051.2|4046.49|4046.49|0
1711098600000|2024-03-22 09:10:00|4050.01|4050.01|4049.57|4049.57|4051.2|4051.2|4046.42|4046.42|0
1711098900000|2024-03-22 09:15:00|4048.38|4048.38|4046.56|4046.56|4049.51|4049.51|4043.44|4043.44|0
1711099200000|2024-03-22 09:20:00|4048.95|4048.95|4049.23|4049.23|4050.42|4050.42|4047.76|4047.76|0
1711099500000|2024-03-22 09:25:00|4049.51|4049.51|4049.49|4049.49|4049.82|4049.82|4044.71|4044.71|0
1711099800000|2024-03-22 09:30:00|4050.68|4050.68|4054.27|4054.27|4055.46|4055.46|4050.68|4050.68|0
1711100100000|2024-03-22 09:35:00|4054.17|4054.17|4052.81|4052.81|4054.17|4054.17|4050.43|4050.43|0
1711100400000|2024-03-22 09:40:00|4052.73|4052.73|4052.38|4052.38|4053.92|4053.92|4052.38|4052.38|0
1711100700000|2024-03-22 09:45:00|4051.19|4051.19|4048.65|4048.65|4051.19|4051.19|4045.07|4045.07|0
1711101000000|2024-03-22 09:50:00|4049.85|4049.85|4048.65|4048.65|4053.52|4053.52|4048.65|4048.65|0
1711101300000|2024-03-22 09:55:00|4048.84|4048.84|4048.65|4048.65|4049.11|4049.11|4048.65|4048.65|0
1711101600000|2024-03-22 10:00:00|4049.85|4049.85|4051.04|4051.04|4051.04|4051.04|4049.85|4049.85|0
1711101900000|2024-03-22 10:05:00|4052.23|4052.23|4052.68|4052.68|4053.87|4053.87|4051.04|4051.04|0
1711102200000|2024-03-22 10:10:00|4053.87|4053.87|4053.86|4053.86|4057.53|4057.53|4053.78|4053.78|0
1711102500000|2024-03-22 10:15:00|4053.68|4053.68|4048.72|4048.72|4053.68|4053.68|4048.72|4048.72|0
1711102800000|2024-03-22 10:20:00|4051.11|4051.11|4051.11|4051.11|4051.11|4051.11|4051.11|4051.11|0
1711103100000|2024-03-22 10:25:00|4048.72|4048.72|4047.17|4047.17|4049|4049|4046.61|4046.61|0
1711103400000|2024-03-22 10:30:00|4047.54|4047.54|4047.71|4047.71|4048.91|4048.91|4047.54|4047.54|0
1711103700000|2024-03-22 10:35:00|4046.52|4046.52|4044.32|4044.32|4047.71|4047.71|4041.74|4041.74|0
1711104000000|2024-03-22 10:40:00|4044.13|4044.13|4042.78|4042.78|4044.22|4044.22|4040.48|4040.48|0
1711104300000|2024-03-22 10:45:00|4042.69|4042.69|4041.69|4041.69|4042.86|4042.86|4041.35|4041.35|0
1711104600000|2024-03-22 10:50:00|4040.5|4040.5|4039.97|4039.97|4042.8|4042.8|4039.8|4039.8|0
1711104900000|2024-03-22 10:55:00|4039.88|4039.88|4044.75|4044.75|4044.75|4044.75|4039.88|4039.88|0
1711105200000|2024-03-22 11:00:00|4043.56|4043.56|4044.75|4044.75|4044.75|4044.75|4043.56|4043.56|0
1711105500000|2024-03-22 11:05:00|4043.56|4043.56|4043.04|4043.04|4047.82|4047.82|4041.85|4041.85|0
1711105800000|2024-03-22 11:10:00|4045.43|4045.43|4046.47|4046.47|4048.86|4048.86|4044.08|4044.08|0
1711106100000|2024-03-22 11:15:00|4046.73|4046.73|4047.93|4047.93|4047.93|4047.93|4046.73|4046.73|0
1711106400000|2024-03-22 11:20:00|4046.73|4046.73|4041.93|4041.93|4046.89|4046.89|4041.93|4041.93|0
1711106700000|2024-03-22 11:25:00|4041.75|4041.75|4039.27|4039.27|4042.95|4042.95|4039.27|4039.27|0
1711107000000|2024-03-22 11:30:00|4038.08|4038.08|4042.76|4042.76|4042.85|4042.85|4038.08|4038.08|0
1711107300000|2024-03-22 11:35:00|4042.5|4042.5|4039.84|4039.84|4042.5|4042.5|4039.84|4039.84|0
1711107600000|2024-03-22 11:40:00|4039.69|4039.69|4035.47|4035.47|4039.69|4039.69|4034.45|4034.45|0
1711107900000|2024-03-22 11:45:00|4035.73|4035.73|4035.82|4035.82|4035.91|4035.91|4032.33|4032.33|0
1711108200000|2024-03-22 11:50:00|4035.91|4035.91|4036|4036|4037.2|4037.2|4035.91|4035.91|0
1711108500000|2024-03-22 11:55:00|4036.19|4036.19|4036.19|4036.19|4036.19|4036.19|4036.19|4036.19|0
1711108800000|2024-03-22 12:00:00|4034.99|4034.99|4037.37|4037.37|4037.98|4037.98|4034.99|4034.99|0
1711109100000|2024-03-22 12:05:00|4037.45|4037.45|4037.45|4037.45|4038.65|4038.65|4032.68|4032.68|0
1711109400000|2024-03-22 12:10:00|4038.65|4038.65|4032.59|4032.59|4038.65|4038.65|4032.59|4032.59|0
1711109700000|2024-03-22 12:15:00|4031.39|4031.39|4031.2|4031.2|4031.39|4031.39|4026.43|4026.43|0
1711110000000|2024-03-22 12:20:00|4030.01|4030.01|4030.19|4030.19|4031.2|4031.2|4027.62|4027.62|0
1711110300000|2024-03-22 12:25:00|4029|4029|4030.02|4030.02|4030.19|4030.19|4027.81|4027.81|0
1711110600000|2024-03-22 12:30:00|4029.93|4029.93|4029.09|4029.09|4031.39|4031.39|4029|4029|0
1711110900000|2024-03-22 12:35:00|4028.91|4028.91|4028.91|4028.91|4030.11|4030.11|4026.43|4026.43|0
1711111200000|2024-03-22 12:40:00|4028.73|4028.73|4030.01|4030.01|4030.01|4030.01|4028.73|4028.73|0
1711111500000|2024-03-22 12:45:00|4029.92|4029.92|4029.93|4029.93|4029.93|4029.93|4027.36|4027.36|0
1711111800000|2024-03-22 12:50:00|4031.12|4031.12|4031.32|4031.32|4031.4|4031.4|4031.12|4031.12|0
1711112100000|2024-03-22 12:55:00|4031.16|4031.16|4031.07|4031.07|4032.26|4032.26|4031.07|4031.07|0
1711112700000|2024-03-22 13:05:00|4030.98|4030.98|4032.33|4032.33|4032.33|4032.33|4028.59|4028.59|0
1711113000000|2024-03-22 13:10:00|4029.94|4029.94|4029.94|4029.94|4029.94|4029.94|4029.94|4029.94|0
1711113300000|2024-03-22 13:15:00|4031.13|4031.13|4033.61|4033.61|4033.61|4033.61|4030.96|4030.96|0
1711113600000|2024-03-22 13:20:00|4034.8|4034.8|4038.75|4038.75|4040.5|4040.5|4034.53|4034.53|0
1711113900000|2024-03-22 13:25:00|4036.36|4036.36|4036.18|4036.18|4037.37|4037.37|4036.18|4036.18|0
1711114200000|2024-03-22 13:30:00|4037.37|4037.37|4034.26|4034.26|4038.3|4038.3|4033.06|4033.06|0
1711114500000|2024-03-22 13:35:00|4033.06|4033.06|4034.09|4034.09|4034.26|4034.26|4031.87|4031.87|0
1711114800000|2024-03-22 13:40:00|4034.36|4034.36|4033.62|4033.62|4034.81|4034.81|4033.43|4033.43|0
1711115100000|2024-03-22 13:45:00|4034.81|4034.81|4033.34|4033.34|4034.81|4034.81|4033.34|4033.34|0
1711115400000|2024-03-22 13:50:00|4034.53|4034.53|4037.68|4037.68|4040.07|4040.07|4034.53|4034.53|0
1711115700000|2024-03-22 13:55:00|4036.49|4036.49|4030.42|4030.42|4036.49|4036.49|4030.42|4030.42|0
1711116000000|2024-03-22 14:00:00|4031.62|4031.62|4033.26|4033.26|4033.26|4033.26|4030.42|4030.42|0
1711116300000|2024-03-22 14:05:00|4032.07|4032.07|4034.73|4034.73|4034.73|4034.73|4032.07|4032.07|0
1711116600000|2024-03-22 14:10:00|4033.54|4033.54|4032.16|4032.16|4033.63|4033.63|4032.16|4032.16|0
1711116900000|2024-03-22 14:15:00|4032.25|4032.25|4034.04|4034.04|4034.04|4034.04|4031.37|4031.37|0
1711117200000|2024-03-22 14:20:00|4034.19|4034.19|4037.87|4037.87|4037.87|4037.87|4034.19|4034.19|0
1711117500000|2024-03-22 14:25:00|4037.78|4037.78|4041.26|4041.26|4041.26|4041.26|4037.5|4037.5|0
1711117800000|2024-03-22 14:30:00|4042.45|4042.45|4037.5|4037.5|4043.47|4043.47|4037.5|4037.5|0
1711118100000|2024-03-22 14:35:00|4037.22|4037.22|4041.05|4041.05|4041.05|4041.05|4037.13|4037.13|0
1711118400000|2024-03-22 14:40:00|4042.24|4042.24|4036.53|4036.53|4042.24|4042.24|4036.53|4036.53|0
1711118700000|2024-03-22 14:45:00|4035.34|4035.34|4036.07|4036.07|4038.18|4038.18|4035.34|4035.34|0
1711119000000|2024-03-22 14:50:00|4037.27|4037.27|4037.54|4037.54|4038.73|4038.73|4036.26|4036.26|0
1711119300000|2024-03-22 14:55:00|4037.36|4037.36|4036.44|4036.44|4039.93|4039.93|4036.29|4036.29|0
1711119600000|2024-03-22 15:00:00|4037.64|4037.64|4042.99|4042.99|4044.18|4044.18|4037.64|4037.64|0
1711119900000|2024-03-22 15:05:00|4044.18|4044.18|4047.77|4047.77|4050.15|4050.15|4044.18|4044.18|0
1711120200000|2024-03-22 15:10:00|4048.96|4048.96|4048.78|4048.78|4050.15|4050.15|4048.78|4048.78|0
1711120500000|2024-03-22 15:15:00|4049.98|4049.98|4047.61|4047.61|4049.98|4049.98|4046.23|4046.23|0
1711120800000|2024-03-22 15:20:00|4048.8|4048.8|4048.71|4048.71|4050|4050|4048.62|4048.62|0
1711121100000|2024-03-22 15:25:00|4048.89|4048.89|4055.12|4055.12|4058.52|4058.52|4048.89|4048.89|0
1711121400000|2024-03-22 15:30:00|4053.93|4053.93|4056.05|4056.05|4056.05|4056.05|4050.26|4050.26|0
1711121700000|2024-03-22 15:35:00|4057.24|4057.24|4049.08|4049.08|4057.52|4057.52|4047.88|4047.88|0
1711122000000|2024-03-22 15:40:00|4047.88|4047.88|4048.26|4048.26|4051.65|4051.65|4045.5|4045.5|0
1711122300000|2024-03-22 15:45:00|4048.16|4048.16|4047.41|4047.41|4052.37|4052.37|4046.88|4046.88|0
1711122600000|2024-03-22 15:50:00|4047.32|4047.32|4050.16|4050.16|4050.16|4050.16|4047.15|4047.15|0
1711122900000|2024-03-22 15:55:00|4050.51|4050.51|4049.81|4049.81|4051.34|4051.34|4049.32|4049.32|0
1711123200000|2024-03-22 16:00:00|4051|4051|4052.89|4052.89|4054.08|4054.08|4050.82|4050.82|0
1711123500000|2024-03-22 16:05:00|4054.08|4054.08|4053.07|4053.07|4054.08|4054.08|4052.81|4052.81|0
1711123800000|2024-03-22 16:10:00|4053.17|4053.17|4054.63|4054.63|4054.64|4054.64|4053.17|4053.17|0
1711124100000|2024-03-22 16:15:00|4054.72|4054.72|4058.93|4058.93|4058.93|4058.93|4053.38|4053.38|0
1711124400000|2024-03-22 16:20:00|4057.73|4057.73|4058.97|4058.97|4060.12|4060.12|4057.47|4057.47|0
1711124700000|2024-03-22 16:25:00|4057.78|4057.78|4056.86|4056.86|4058.79|4058.79|4055.66|4055.66|0
1711354500000|2024-03-25 08:15:00|4061.48|4061.48|4056.52|4056.52|4061.48|4061.48|4056.52|4056.52|0
1711354800000|2024-03-25 08:20:00|4054.13|4054.13|4046.82|4046.82|4054.13|4054.13|4044.89|4044.89|0
1711355100000|2024-03-25 08:25:00|4044.43|4044.43|4042.31|4042.31|4045.89|4045.89|4040.85|4040.85|0
1711355400000|2024-03-25 08:30:00|4043.51|4043.51|4059.39|4059.39|4059.39|4059.39|4042.31|4042.31|0
1711355700000|2024-03-25 08:35:00|4061.78|4061.78|4054.24|4054.24|4065.01|4065.01|4054.24|4054.24|0
1711356000000|2024-03-25 08:40:00|4057.82|4057.82|4060.4|4060.4|4061.59|4061.59|4056.03|4056.03|0
1711356300000|2024-03-25 08:45:00|4056.81|4056.81|4057.17|4057.17|4057.17|4057.17|4055.62|4055.62|0
1711356600000|2024-03-25 08:50:00|4057.64|4057.64|4059.87|4059.87|4059.87|4059.87|4057.49|4057.49|0
1711356900000|2024-03-25 08:55:00|4058.68|4058.68|4052.85|4052.85|4058.68|4058.68|4052.85|4052.85|0
1711357200000|2024-03-25 09:00:00|4049.26|4049.26|4047.14|4047.14|4049.26|4049.26|4043.11|4043.11|0
1711357500000|2024-03-25 09:05:00|4048.33|4048.33|4047.05|4047.05|4048.33|4048.33|4045.76|4045.76|0
1711357800000|2024-03-25 09:10:00|4048.24|4048.24|4048.7|4048.7|4050.17|4050.17|4048.24|4048.24|0
1711358100000|2024-03-25 09:15:00|4049.89|4049.89|4048.7|4048.7|4049.89|4049.89|4048.7|4048.7|0
1711358400000|2024-03-25 09:20:00|4048.79|4048.79|4049.98|4049.98|4049.98|4049.98|4048.79|4048.79|0
1711358700000|2024-03-25 09:25:00|4048.79|4048.79|4045.57|4045.57|4048.79|4048.79|4044.01|4044.01|0
1711359000000|2024-03-25 09:30:00|4044.38|4044.38|4045.09|4045.09|4045.09|4045.09|4040.31|4040.31|0
1711359300000|2024-03-25 09:35:00|4045|4045|4041.42|4041.42|4047.39|4047.39|4041.42|4041.42|0
1711359600000|2024-03-25 09:40:00|4042.61|4042.61|4042.61|4042.61|4042.61|4042.61|4042.61|4042.61|0
1711359900000|2024-03-25 09:45:00|4040.22|4040.22|4040.22|4040.22|4042.61|4042.61|4039.03|4039.03|0
1711360200000|2024-03-25 09:50:00|4041.42|4041.42|4047.2|4047.2|4047.2|4047.2|4041.23|4041.23|0
1711360800000|2024-03-25 10:00:00|4047.11|4047.11|4039.6|4039.6|4047.2|4047.2|4037.22|4037.22|0
1711361100000|2024-03-25 10:05:00|4038.41|4038.41|4041.07|4041.07|4041.16|4041.16|4038.22|4038.22|0
1711361400000|2024-03-25 10:10:00|4039.88|4039.88|4042.26|4042.26|4043.46|4043.46|4037.49|4037.49|0
1711361700000|2024-03-25 10:15:00|4039.88|4039.88|4048.23|4048.23|4048.23|4048.23|4038.68|4038.68|0
1711362000000|2024-03-25 10:20:00|4049.43|4049.43|4047.04|4047.04|4049.43|4049.43|4047.04|4047.04|0
1711362600000|2024-03-25 10:30:00|4046.95|4046.95|4045.76|4045.76|4046.95|4046.95|4042.18|4042.18|0
1711362900000|2024-03-25 10:35:00|4045.6|4045.6|4045.96|4045.96|4047.15|4047.15|4043.21|4043.21|0
1711363200000|2024-03-25 10:40:00|4047.15|4047.15|4048.71|4048.71|4048.71|4048.71|4047.15|4047.15|0
1711363500000|2024-03-25 10:45:00|4052.3|4052.3|4048.71|4048.71|4052.3|4052.3|4046.33|4046.33|0
1711363800000|2024-03-25 10:50:00|4048.16|4048.16|4052.94|4052.94|4052.94|4052.94|4048.16|4048.16|0
1711364100000|2024-03-25 10:55:00|4054.13|4054.13|4050.64|4050.64|4054.13|4054.13|4050.46|4050.46|0
1711364400000|2024-03-25 11:00:00|4048.25|4048.25|4047.33|4047.33|4048.25|4048.25|4044.67|4044.67|0
1711364700000|2024-03-25 11:05:00|4047.42|4047.42|4041.45|4041.45|4047.42|4047.42|4041.45|4041.45|0
1711365000000|2024-03-25 11:10:00|4040.99|4040.99|4033.73|4033.73|4040.99|4040.99|4031.44|4031.44|0
1711365300000|2024-03-25 11:15:00|4034.93|4034.93|4032.54|4032.54|4034.93|4034.93|4032.54|4032.54|0
1711365600000|2024-03-25 11:20:00|4031.34|4031.34|4028.59|4028.59|4032.54|4032.54|4028.59|4028.59|0
1711365900000|2024-03-25 11:25:00|4029.78|4029.78|4031.32|4031.32|4034.9|4034.9|4028.41|4028.41|0
1711366200000|2024-03-25 11:30:00|4031.4|4031.4|4029.02|4029.02|4031.4|4031.4|4029.02|4029.02|0
1711366500000|2024-03-25 11:35:00|4032.6|4032.6|4031.4|4031.4|4032.6|4032.6|4031.4|4031.4|0
1711366800000|2024-03-25 11:40:00|4031.25|4031.25|4027.09|4027.09|4031.77|4031.77|4027|4027|0
1711367100000|2024-03-25 11:45:00|4029.48|4029.48|4023.6|4023.6|4030.67|4030.67|4023.6|4023.6|0
1711367400000|2024-03-25 11:50:00|4022.41|4022.41|4023.6|4023.6|4024.79|4024.79|4021.21|4021.21|0
1711367700000|2024-03-25 11:55:00|4027.18|4027.18|4023.58|4023.58|4028.38|4028.38|4022.23|4022.23|0
1711368000000|2024-03-25 12:00:00|4022.39|4022.39|4019.46|4019.46|4023.58|4023.58|4018.8|4018.8|0
1711368300000|2024-03-25 12:05:00|4020.65|4020.65|4019.18|4019.18|4020.65|4020.65|4017.98|4017.98|0
1711368600000|2024-03-25 12:10:00|4020.37|4020.37|4021.57|4021.57|4023.95|4023.95|4020.37|4020.37|0
1711368900000|2024-03-25 12:15:00|4023.95|4023.95|4022.95|4022.95|4024.14|4024.14|4022.76|4022.76|0
1711369200000|2024-03-25 12:20:00|4020.56|4020.56|4018.17|4018.17|4022.95|4022.95|4018.17|4018.17|0
1711369500000|2024-03-25 12:25:00|4016.97|4016.97|4016.97|4016.97|4016.97|4016.97|4015.78|4015.78|0
1711369800000|2024-03-25 12:30:00|4013.39|4013.39|4012.38|4012.38|4015.78|4015.78|4012.2|4012.2|0
1711370100000|2024-03-25 12:35:00|4014.76|4014.76|4012.53|4012.53|4014.92|4014.92|4011.33|4011.33|0
1711370400000|2024-03-25 12:40:00|4012.35|4012.35|4008.15|4008.15|4012.35|4012.35|4008.15|4008.15|0
1711370700000|2024-03-25 12:45:00|4009.35|4009.35|4009.35|4009.35|4009.35|4009.35|4005.77|4005.77|0
1711371000000|2024-03-25 12:50:00|4010.54|4010.54|4009.55|4009.55|4012.31|4012.31|4009.35|4009.35|0
1711371300000|2024-03-25 12:55:00|4009.74|4009.74|4012.4|4012.4|4012.4|4012.4|4009.74|4009.74|0
1711371600000|2024-03-25 13:00:00|4014.79|4014.79|4018.65|4018.65|4022.04|4022.04|4013.6|4013.6|0
1711371900000|2024-03-25 13:05:00|4019.84|4019.84|4021.19|4021.19|4021.19|4021.19|4018.65|4018.65|0
1711372200000|2024-03-25 13:10:00|4019.99|4019.99|4017.6|4017.6|4019.99|4019.99|4017.6|4017.6|0
1711372500000|2024-03-25 13:15:00|4018.8|4018.8|4021.88|4021.88|4021.88|4021.88|4017.45|4017.45|0
1711372800000|2024-03-25 13:20:00|4023.07|4023.07|4013.15|4013.15|4026.66|4026.66|4013.15|4013.15|0
1711373100000|2024-03-25 13:25:00|4013.24|4013.24|4024.86|4024.86|4026.37|4026.37|4012.04|4012.04|0
1711373400000|2024-03-25 13:30:00|4023.66|4023.66|4026.05|4026.05|4028.44|4028.44|4023.66|4023.66|0
1711373700000|2024-03-25 13:35:00|4026.37|4026.37|4020.4|4020.4|4027.56|4027.56|4020.4|4020.4|0
1711374000000|2024-03-25 13:40:00|4019.2|4019.2|4015.78|4015.78|4019.2|4019.2|4013.39|4013.39|0
1711374300000|2024-03-25 13:45:00|4014.58|4014.58|4020.61|4020.61|4021.93|4021.93|4014.58|4014.58|0
1711374600000|2024-03-25 13:50:00|4024.19|4024.19|4020.34|4020.34|4024.19|4024.19|4020.34|4020.34|0
1711374900000|2024-03-25 13:55:00|4019.15|4019.15|4018.69|4018.69|4021.07|4021.07|4017.95|4017.95|0
1711375200000|2024-03-25 14:00:00|4019.88|4019.88|4024.75|4024.75|4027.13|4027.13|4019.88|4019.88|0
1711375500000|2024-03-25 14:05:00|4025.02|4025.02|4028.51|4028.51|4028.6|4028.6|4025.02|4025.02|0
1711375800000|2024-03-25 14:10:00|4032.09|4032.09|4039.17|4039.17|4039.53|4039.53|4032.09|4032.09|0
1711376100000|2024-03-25 14:15:00|4039.63|4039.63|4043.76|4043.76|4044.5|4044.5|4039.63|4039.63|0
1711376400000|2024-03-25 14:20:00|4044.04|4044.04|4043.4|4043.4|4048.82|4048.82|4043.4|4043.4|0
1711376700000|2024-03-25 14:25:00|4043.55|4043.55|4045.38|4045.38|4045.38|4045.38|4041.8|4041.8|0
1711377000000|2024-03-25 14:30:00|4042.99|4042.99|4040.43|4040.43|4042.99|4042.99|4039.24|4039.24|0
1711377300000|2024-03-25 14:35:00|4038.04|4038.04|4036.85|4036.85|4039.24|4039.24|4034.46|4034.46|0
1711377600000|2024-03-25 14:40:00|4036.5|4036.5|4034.29|4034.29|4036.5|4036.5|4032.92|4032.92|0
1711377900000|2024-03-25 14:45:00|4037.87|4037.87|4033.1|4033.1|4037.87|4037.87|4033.1|4033.1|0
1711378200000|2024-03-25 14:50:00|4031.9|4031.9|4028.86|4028.86|4033.1|4033.1|4027.31|4027.31|0
1711378500000|2024-03-25 14:55:00|4029.23|4029.23|4028.04|4028.04|4030.06|4030.06|4027.58|4027.58|0
1711378800000|2024-03-25 15:00:00|4029.23|4029.23|4028.05|4028.05|4031.62|4031.62|4026.85|4026.85|0
1711379100000|2024-03-25 15:05:00|4029.24|4029.24|4027.5|4027.5|4029.98|4029.98|4027.5|4027.5|0
1711379400000|2024-03-25 15:10:00|4027.59|4027.59|4029.52|4029.52|4030.25|4030.25|4027.4|4027.4|0
1711379700000|2024-03-25 15:15:00|4028.33|4028.33|4030.71|4030.71|4030.9|4030.9|4028.33|4028.33|0
1711380000000|2024-03-25 15:20:00|4031.91|4031.91|4031.82|4031.82|4034.3|4034.3|4030.71|4030.71|0
1711380300000|2024-03-25 15:25:00|4033.01|4033.01|4029.43|4029.43|4033.01|4033.01|4029.43|4029.43|0
1711380600000|2024-03-25 15:30:00|4029.61|4029.61|4025.01|4025.01|4030.81|4030.81|4024.74|4024.74|0
1711380900000|2024-03-25 15:35:00|4024.73|4024.73|4019.78|4019.78|4024.73|4024.73|4019.78|4019.78|0
1711381200000|2024-03-25 15:40:00|4020.06|4020.06|4023.92|4023.92|4023.92|4023.92|4020.06|4020.06|0
1711381500000|2024-03-25 15:45:00|4022.72|4022.72|4023.93|4023.93|4023.93|4023.93|4020.16|4020.16|0
1711381800000|2024-03-25 15:50:00|4022.73|4022.73|4021.63|4021.63|4022.73|4022.73|4020.34|4020.34|0
1711382100000|2024-03-25 15:55:00|4024.02|4024.02|4021.48|4021.48|4025.21|4025.21|4021.48|4021.48|0
1711382400000|2024-03-25 16:00:00|4020.29|4020.29|4021.73|4021.73|4023.11|4023.11|4019.09|4019.09|0
1711382700000|2024-03-25 16:05:00|4021.91|4021.91|4023.1|4023.1|4024.39|4024.39|4021.66|4021.66|0
1711383000000|2024-03-25 16:10:00|4023.2|4023.2|4026.31|4026.31|4026.41|4026.41|4023.2|4023.2|0
1711383300000|2024-03-25 16:15:00|4026.13|4026.13|4033.48|4033.48|4033.48|4033.48|4026.13|4026.13|0
1711383600000|2024-03-25 16:20:00|4033.66|4033.66|4033.28|4033.28|4033.75|4033.75|4032.02|4032.02|0
1711383900000|2024-03-25 16:25:00|4034.47|4034.47|4027.79|4027.79|4034.47|4034.47|4025.65|4025.65|0
1711440900000|2024-03-26 08:15:00|4012.73|4012.73|4021.61|4021.61|4021.61|4021.61|4012.73|4012.73|0
1711441200000|2024-03-26 08:20:00|4019.22|4019.22|4023.07|4023.07|4026.39|4026.39|4019.22|4019.22|0
1711441500000|2024-03-26 08:25:00|4020.68|4020.68|4021.42|4021.42|4021.88|4021.88|4020.68|4020.68|0
1711441800000|2024-03-26 08:30:00|4021.26|4021.26|4021.53|4021.53|4025.76|4025.76|4021.26|4021.26|0
1711442100000|2024-03-26 08:35:00|4020.34|4020.34|4022.73|4022.73|4022.73|4022.73|4020.34|4020.34|0
1711442400000|2024-03-26 08:40:00|4025.12|4025.12|4028.7|4028.7|4028.7|4028.7|4025.12|4025.12|0
1711442700000|2024-03-26 08:45:00|4026.32|4026.32|4026.32|4026.32|4026.32|4026.32|4026.32|4026.32|0
1711443000000|2024-03-26 08:50:00|4029.9|4029.9|4025.34|4025.34|4029.9|4029.9|4025.34|4025.34|0
1711443300000|2024-03-26 08:55:00|4022.95|4022.95|4021.01|4021.01|4022.95|4022.95|4020.46|4020.46|0
1711443600000|2024-03-26 09:00:00|4021.16|4021.16|4027.49|4027.49|4027.49|4027.49|4021.16|4021.16|0
1711443900000|2024-03-26 09:05:00|4028.69|4028.69|4028.5|4028.5|4028.78|4028.78|4028.5|4028.5|0
1711444200000|2024-03-26 09:10:00|4028.31|4028.31|4028.31|4028.31|4028.31|4028.31|4028.31|4028.31|0
1711444500000|2024-03-26 09:15:00|4031.9|4031.9|4035.57|4035.57|4035.57|4035.57|4031.9|4031.9|0
1711444800000|2024-03-26 09:20:00|4034.37|4034.37|4031.98|4031.98|4034.37|4034.37|4031.98|4031.98|0
1711445100000|2024-03-26 09:25:00|4030.79|4030.79|4028.4|4028.4|4030.79|4030.79|4028.4|4028.4|0
1711445400000|2024-03-26 09:30:00|4029.59|4029.59|4032.99|4032.99|4033.09|4033.09|4029.59|4029.59|0
1711445700000|2024-03-26 09:35:00|4032.9|4032.9|4032.9|4032.9|4034.1|4034.1|4032.9|4032.9|0
1711446000000|2024-03-26 09:40:00|4032.81|4032.81|4030.43|4030.43|4032.81|4032.81|4030.43|4030.43|0
1711446300000|2024-03-26 09:45:00|4029.23|4029.23|4033.25|4033.25|4033.25|4033.25|4028.04|4028.04|0
1711446600000|2024-03-26 09:50:00|4033.8|4033.8|4033.71|4033.71|4034.99|4034.99|4033.71|4033.71|0
1711446900000|2024-03-26 09:55:00|4033.62|4033.62|4036.45|4036.45|4036.45|4036.45|4033.62|4033.62|0
1711447200000|2024-03-26 10:00:00|4036.36|4036.36|4041.14|4041.14|4041.14|4041.14|4036.36|4036.36|0
1711447500000|2024-03-26 10:05:00|4038.75|4038.75|4038.1|4038.1|4038.75|4038.75|4038.02|4038.02|0
1711447800000|2024-03-26 10:10:00|4039.3|4039.3|4040.85|4040.85|4043.42|4043.42|4039.3|4039.3|0
1711448100000|2024-03-26 10:15:00|4038.46|4038.46|4037.45|4037.45|4039.84|4039.84|4037.45|4037.45|0
1711448400000|2024-03-26 10:20:00|4037.3|4037.3|4041.06|4041.06|4041.06|4041.06|4037.3|4037.3|0
1711448700000|2024-03-26 10:25:00|4041.34|4041.34|4041.43|4041.43|4042.44|4042.44|4041.25|4041.25|0
1711449000000|2024-03-26 10:30:00|4040.24|4040.24|4040.05|4040.05|4040.24|4040.24|4040.05|4040.05|0
1711449300000|2024-03-26 10:35:00|4040.57|4040.57|4040.28|4040.28|4040.57|4040.57|4039.37|4039.37|0
1711449600000|2024-03-26 10:40:00|4040.44|4040.44|4045.49|4045.49|4045.49|4045.49|4040.44|4040.44|0
1711449900000|2024-03-26 10:45:00|4044.3|4044.3|4044.84|4044.84|4045.02|4045.02|4044.3|4044.3|0
1711450200000|2024-03-26 10:50:00|4044.67|4044.67|4044.48|4044.48|4044.67|4044.67|4044.39|4044.39|0
1711450500000|2024-03-26 10:55:00|4044.39|4044.39|4044.66|4044.66|4044.66|4044.66|4044.39|4044.39|0
1711450800000|2024-03-26 11:00:00|4047.04|4047.04|4046.87|4046.87|4047.04|4047.04|4046.87|4046.87|0
1711451100000|2024-03-26 11:05:00|4045.67|4045.67|4040.99|4040.99|4045.67|4045.67|4040.99|4040.99|0
1711451400000|2024-03-26 11:10:00|4041.16|4041.16|4036.84|4036.84|4041.25|4041.25|4036.84|4036.84|0
1711451700000|2024-03-26 11:15:00|4035.65|4035.65|4035.29|4035.29|4038.04|4038.04|4035.29|4035.29|0
1711452000000|2024-03-26 11:20:00|4034.94|4034.94|4038.52|4038.52|4038.52|4038.52|4034.94|4034.94|0
1711452300000|2024-03-26 11:25:00|4036.13|4036.13|4035.12|4035.12|4036.13|4036.13|4034.94|4034.94|0
1711452600000|2024-03-26 11:30:00|4033.93|4033.93|4033.84|4033.84|4036.32|4036.32|4033.65|4033.65|0
1711452900000|2024-03-26 11:35:00|4037.42|4037.42|4038.61|4038.61|4038.61|4038.61|4037.42|4037.42|0
1711453200000|2024-03-26 11:40:00|4038.44|4038.44|4038.44|4038.44|4038.44|4038.44|4038.44|4038.44|0
1711453500000|2024-03-26 11:45:00|4038.34|4038.34|4040.18|4040.18|4040.18|4040.18|4038.34|4038.34|0
1711453800000|2024-03-26 11:50:00|4041.38|4041.38|4041.38|4041.38|4042.57|4042.57|4041.38|4041.38|0
1711454100000|2024-03-26 11:55:00|4040.18|4040.18|4040.37|4040.37|4041.56|4041.56|4040.18|4040.18|0
1711454400000|2024-03-26 12:00:00|4039.18|4039.18|4040.28|4040.28|4040.37|4040.37|4039.18|4039.18|0
1711454700000|2024-03-26 12:05:00|4036.7|4036.7|4030.94|4030.94|4037.16|4037.16|4030.94|4030.94|0
1711455000000|2024-03-26 12:10:00|4033.33|4033.33|4037.25|4037.25|4038.45|4038.45|4033.33|4033.33|0
1711455300000|2024-03-26 12:15:00|4038.45|4038.45|4039.46|4039.46|4039.55|4039.55|4037.16|4037.16|0
1711455600000|2024-03-26 12:20:00|4040.65|4040.65|4041.85|4041.85|4041.85|4041.85|4040.65|4040.65|0
1711455900000|2024-03-26 12:25:00|4040.65|4040.65|4038.62|4038.62|4040.65|4040.65|4038.26|4038.26|0
1711456200000|2024-03-26 12:30:00|4040.1|4040.1|4038.98|4038.98|4041.37|4041.37|4038.9|4038.9|0
1711456500000|2024-03-26 12:35:00|4038.89|4038.89|4039.9|4039.9|4039.9|4039.9|4038.71|4038.71|0
1711456800000|2024-03-26 12:40:00|4038.71|4038.71|4037.51|4037.51|4038.71|4038.71|4037.51|4037.51|0
1711457100000|2024-03-26 12:45:00|4036.32|4036.32|4042.29|4042.29|4042.29|4042.29|4036.32|4036.32|0
1711457400000|2024-03-26 12:50:00|4043.48|4043.48|4043.48|4043.48|4043.48|4043.48|4042.29|4042.29|0
1711457700000|2024-03-26 12:55:00|4042.29|4042.29|4042.75|4042.75|4042.93|4042.93|4042.29|4042.29|0
1711458000000|2024-03-26 13:00:00|4043.94|4043.94|4042.75|4042.75|4043.94|4043.94|4042.75|4042.75|0
1711458300000|2024-03-26 13:05:00|4042.56|4042.56|4042.77|4042.77|4043.03|4043.03|4042.21|4042.21|0
1711458600000|2024-03-26 13:10:00|4042.6|4042.6|4041.56|4041.56|4045.33|4045.33|4041.56|4041.56|0
1711458900000|2024-03-26 13:15:00|4041.47|4041.47|4039.47|4039.47|4041.56|4041.56|4039.47|4039.47|0
1711459200000|2024-03-26 13:20:00|4037.09|4037.09|4038.19|4038.19|4039.47|4039.47|4035.89|4035.89|0
1711459500000|2024-03-26 13:25:00|4036.99|4036.99|4038.19|4038.19|4038.19|4038.19|4036.99|4036.99|0
1711459800000|2024-03-26 13:30:00|4039.38|4039.38|4041.55|4041.55|4041.55|4041.55|4035.8|4035.8|0
1711460100000|2024-03-26 13:35:00|4041.45|4041.45|4043.66|4043.66|4043.76|4043.76|4040.17|4040.17|0
1711460400000|2024-03-26 13:40:00|4042.38|4042.38|4042.1|4042.1|4042.38|4042.38|4042.01|4042.01|0
1711460700000|2024-03-26 13:45:00|4041.92|4041.92|4040.46|4040.46|4042.01|4042.01|4040.46|4040.46|0
1711461000000|2024-03-26 13:50:00|4040.64|4040.64|4045.09|4045.09|4046.16|4046.16|4040.64|4040.64|0
1711461300000|2024-03-26 13:55:00|4045.19|4045.19|4043.62|4043.62|4045.19|4045.19|4042.43|4042.43|0
1711461600000|2024-03-26 14:00:00|4042.43|4042.43|4047.21|4047.21|4048.4|4048.4|4041.24|4041.24|0
1711461900000|2024-03-26 14:05:00|4046.01|4046.01|4051.12|4051.12|4051.12|4051.12|4046.01|4046.01|0
1711462200000|2024-03-26 14:10:00|4049.93|4049.93|4048.24|4048.24|4049.93|4049.93|4047.05|4047.05|0
1711462500000|2024-03-26 14:15:00|4048.33|4048.33|4053.04|4053.04|4053.04|4053.04|4048.26|4048.26|0
1711462800000|2024-03-26 14:20:00|4051.84|4051.84|4050.16|4050.16|4053.22|4053.22|4050.16|4050.16|0
1711463100000|2024-03-26 14:25:00|4051.36|4051.36|4052.4|4052.4|4052.55|4052.55|4051.36|4051.36|0
1711463400000|2024-03-26 14:30:00|4051.2|4051.2|4053.5|4053.5|4053.5|4053.5|4051.2|4051.2|0
1711463700000|2024-03-26 14:35:00|4052.31|4052.31|4049.83|4049.83|4053.5|4053.5|4049.83|4049.83|0
1711464000000|2024-03-26 14:40:00|4049.74|4049.74|4043.83|4043.83|4049.74|4049.74|4043.83|4043.83|0
1711464300000|2024-03-26 14:45:00|4044.2|4044.2|4045.38|4045.38|4045.38|4045.38|4043.92|4043.92|0
1711464600000|2024-03-26 14:50:00|4046.58|4046.58|4047.68|4047.68|4047.77|4047.77|4046.58|4046.58|0
1711464900000|2024-03-26 14:55:00|4047.41|4047.41|4048.33|4048.33|4048.42|4048.42|4046.04|4046.04|0
1711465200000|2024-03-26 15:00:00|4048.24|4048.24|4050.71|4050.71|4050.71|4050.71|4046.03|4046.03|0
1711465500000|2024-03-26 15:05:00|4051.91|4051.91|4051.85|4051.85|4052|4052|4050.71|4050.71|0
1711465800000|2024-03-26 15:10:00|4050.65|4050.65|4048.45|4048.45|4050.65|4050.65|4048.45|4048.45|0
1711466100000|2024-03-26 15:15:00|4048.54|4048.54|4048.07|4048.07|4048.82|4048.82|4047.62|4047.62|0
1711466400000|2024-03-26 15:20:00|4047.98|4047.98|4048.24|4048.24|4048.24|4048.24|4047.98|4047.98|0
1711466700000|2024-03-26 15:25:00|4048.42|4048.42|4049.08|4049.08|4049.7|4049.7|4048.42|4048.42|0
1711467000000|2024-03-26 15:30:00|4048.99|4048.99|4045.45|4045.45|4049.08|4049.08|4045.45|4045.45|0
1711467300000|2024-03-26 15:35:00|4044.25|4044.25|4040.32|4040.32|4044.25|4044.25|4039.12|4039.12|0
1711467600000|2024-03-26 15:40:00|4041.51|4041.51|4044.08|4044.08|4044.08|4044.08|4041.51|4041.51|0
1711467900000|2024-03-26 15:45:00|4044.17|4044.17|4044.06|4044.06|4044.64|4044.64|4043.44|4043.44|0
1711468200000|2024-03-26 15:50:00|4044.15|4044.15|4050.39|4050.39|4050.39|4050.39|4044.15|4044.15|0
1711468500000|2024-03-26 15:55:00|4053.97|4053.97|4052.86|4052.86|4054.15|4054.15|4052.86|4052.86|0
1711468800000|2024-03-26 16:00:00|4054.06|4054.06|4057.65|4057.65|4057.82|4057.82|4054.06|4054.06|0
1711469100000|2024-03-26 16:05:00|4058.85|4058.85|4060.32|4060.32|4060.32|4060.32|4058.58|4058.58|0
1711469400000|2024-03-26 16:10:00|4061.52|4061.52|4060.2|4060.2|4061.52|4061.52|4060.2|4060.2|0
1711469700000|2024-03-26 16:15:00|4060.11|4060.11|4061.52|4061.52|4061.52|4061.52|4060.11|4060.11|0
1711470000000|2024-03-26 16:20:00|4061.61|4061.61|4064.44|4064.44|4064.44|4064.44|4061.52|4061.52|0
1711470300000|2024-03-26 16:25:00|4064.35|4064.35|4063.8|4063.8|4064.43|4064.43|4062.78|4062.78|0
1711527300000|2024-03-27 08:15:00|4064.68|4064.68|4064.5|4064.5|4065.69|4065.69|4052.74|4052.74|0
1711527600000|2024-03-27 08:20:00|4062.11|4062.11|4057.68|4057.68|4062.11|4062.11|4056.48|4056.48|0
1711527900000|2024-03-27 08:25:00|4058.87|4058.87|4056.34|4056.34|4062.45|4062.45|4056.34|4056.34|0
1711528200000|2024-03-27 08:30:00|4055.88|4055.88|4055.18|4055.18|4056.88|4056.88|4051.99|4051.99|0
1711528500000|2024-03-27 08:35:00|4057.57|4057.57|4051.41|4051.41|4057.57|4057.57|4051.41|4051.41|0
1711528800000|2024-03-27 08:40:00|4050.22|4050.22|4055.11|4055.11|4055.11|4055.11|4050.22|4050.22|0
1711529100000|2024-03-27 08:45:00|4056.31|4056.31|4065.5|4065.5|4065.59|4065.59|4056.31|4056.31|0
1711529400000|2024-03-27 08:50:00|4067.89|4067.89|4062.94|4062.94|4067.89|4067.89|4062.94|4062.94|0
1711529700000|2024-03-27 08:55:00|4062.76|4062.76|4057.81|4057.81|4062.76|4062.76|4056.79|4056.79|0
1711530000000|2024-03-27 09:00:00|4057.62|4057.62|4055.41|4055.41|4057.62|4057.62|4054.04|4054.04|0
1711530300000|2024-03-27 09:05:00|4054.22|4054.22|4055.14|4055.14|4055.14|4055.14|4053.94|4053.94|0
1711530600000|2024-03-27 09:10:00|4057.52|4057.52|4050|4050|4057.52|4057.52|4050|4050|0
1711530900000|2024-03-27 09:15:00|4053.58|4053.58|4053.67|4053.67|4053.67|4053.67|4053.58|4053.58|0
1711531200000|2024-03-27 09:20:00|4053.85|4053.85|4052.66|4052.66|4055.05|4055.05|4052.66|4052.66|0
1711531500000|2024-03-27 09:25:00|4052.48|4052.48|4052.38|4052.38|4052.48|4052.48|4052.38|4052.38|0
1711531800000|2024-03-27 09:30:00|4051.19|4051.19|4052.38|4052.38|4052.38|4052.38|4051.19|4051.19|0
1711532100000|2024-03-27 09:35:00|4052.48|4052.48|4048.89|4048.89|4052.48|4052.48|4048.89|4048.89|0
1711532400000|2024-03-27 09:40:00|4049.17|4049.17|4054.22|4054.22|4054.22|4054.22|4049.17|4049.17|0
1711532700000|2024-03-27 09:45:00|4053.03|4053.03|4055.42|4055.42|4055.42|4055.42|4053.03|4053.03|0
1711533000000|2024-03-27 09:50:00|4054.22|4054.22|4054.22|4054.22|4054.22|4054.22|4054.22|4054.22|0
1711533300000|2024-03-27 09:55:00|4054.13|4054.13|4053.96|4053.96|4054.13|4054.13|4052.76|4052.76|0
1711533600000|2024-03-27 10:00:00|4055.15|4055.15|4055.52|4055.52|4055.52|4055.52|4054.14|4054.14|0
1711533900000|2024-03-27 10:05:00|4054.32|4054.32|4049.27|4049.27|4054.49|4054.49|4049.27|4049.27|0
1711534200000|2024-03-27 10:10:00|4048.96|4048.96|4046.32|4046.32|4048.96|4048.96|4045.13|4045.13|0
1711534500000|2024-03-27 10:15:00|4046.14|4046.14|4047.52|4047.52|4048.8|4048.8|4046.14|4046.14|0
1711534800000|2024-03-27 10:20:00|4047.43|4047.43|4046.24|4046.24|4047.43|4047.43|4046.24|4046.24|0
1711535100000|2024-03-27 10:25:00|4047.43|4047.43|4047.34|4047.34|4047.43|4047.43|4046.14|4046.14|0
1711535400000|2024-03-27 10:30:00|4048.53|4048.53|4051.01|4051.01|4051.01|4051.01|4048.53|4048.53|0
1711535700000|2024-03-27 10:35:00|4050.92|4050.92|4049.73|4049.73|4050.92|4050.92|4049.73|4049.73|0
1711536000000|2024-03-27 10:40:00|4050.92|4050.92|4052.12|4052.12|4052.12|4052.12|4050.92|4050.92|0
1711536300000|2024-03-27 10:45:00|4052.03|4052.03|4051.77|4051.77|4052.31|4052.31|4051.77|4051.77|0
1711536600000|2024-03-27 10:50:00|4050.58|4050.58|4049.66|4049.66|4050.58|4050.58|4049.38|4049.38|0
1711536900000|2024-03-27 10:55:00|4049.75|4049.75|4050.95|4050.95|4050.95|4050.95|4049.75|4049.75|0
1711537200000|2024-03-27 11:00:00|4052.14|4052.14|4052.14|4052.14|4052.14|4052.14|4052.14|4052.14|0
1711537500000|2024-03-27 11:05:00|4048.56|4048.56|4048.56|4048.56|4048.56|4048.56|4048.56|4048.56|0
1711537800000|2024-03-27 11:10:00|4048.38|4048.38|4048.19|4048.19|4048.38|4048.38|4048.19|4048.19|0
1711538100000|2024-03-27 11:15:00|4048.29|4048.29|4048.29|4048.29|4048.29|4048.29|4048.29|4048.29|0
1711538700000|2024-03-27 11:25:00|4048.66|4048.66|4052.15|4052.15|4052.15|4052.15|4048.56|4048.56|0
1711539000000|2024-03-27 11:30:00|4054.53|4054.53|4054.71|4054.71|4054.71|4054.71|4054.53|4054.53|0
1711539300000|2024-03-27 11:35:00|4055.9|4055.9|4056.46|4056.46|4057.65|4057.65|4055.9|4055.9|0
1711539600000|2024-03-27 11:40:00|4056.29|4056.29|4055.44|4055.44|4056.63|4056.63|4055.44|4055.44|0
1711539900000|2024-03-27 11:45:00|4055.62|4055.62|4060.31|4060.31|4060.31|4060.31|4055.62|4055.62|0
1711540200000|2024-03-27 11:50:00|4060.23|4060.23|4060.23|4060.23|4060.23|4060.23|4059.03|4059.03|0
1711540500000|2024-03-27 11:55:00|4059.03|4059.03|4057.84|4057.84|4059.03|4059.03|4057.84|4057.84|0
1711540800000|2024-03-27 12:00:00|4056.64|4056.64|4056.64|4056.64|4056.64|4056.64|4056.64|4056.64|0
1711541100000|2024-03-27 12:05:00|4059.03|4059.03|4061.33|4061.33|4061.42|4061.42|4059.03|4059.03|0
1711541700000|2024-03-27 12:15:00|4061.42|4061.42|4058.37|4058.37|4061.95|4061.95|4058.37|4058.37|0
1711542000000|2024-03-27 12:20:00|4057.17|4057.17|4057.17|4057.17|4057.17|4057.17|4055.98|4055.98|0
1711542300000|2024-03-27 12:25:00|4055.98|4055.98|4055.98|4055.98|4055.98|4055.98|4055.98|4055.98|0
1711542600000|2024-03-27 12:30:00|4054.78|4054.78|4052.67|4052.67|4054.78|4054.78|4052.58|4052.58|0
1711542900000|2024-03-27 12:35:00|4052.93|4052.93|4054.13|4054.13|4054.13|4054.13|4052.93|4052.93|0
1711543200000|2024-03-27 12:40:00|4052.93|4052.93|4052.76|4052.76|4052.93|4052.93|4052.76|4052.76|0
1711543800000|2024-03-27 12:50:00|4052.66|4052.66|4052.66|4052.66|4053.86|4053.86|4052.57|4052.57|0
1711544100000|2024-03-27 12:55:00|4052.51|4052.51|4052.83|4052.83|4052.98|4052.98|4052.51|4052.51|0
1711544400000|2024-03-27 13:00:00|4054.02|4054.02|4055.64|4055.64|4055.64|4055.64|4054.02|4054.02|0
1711544700000|2024-03-27 13:05:00|4054.44|4054.44|4052.08|4052.08|4055.66|4055.66|4052.08|4052.08|0
1711545000000|2024-03-27 13:10:00|4049.69|4049.69|4052.7|4052.7|4052.7|4052.7|4047.3|4047.3|0
1711545300000|2024-03-27 13:15:00|4051.5|4051.5|4051.86|4051.86|4051.86|4051.86|4046.73|4046.73|0
1711545600000|2024-03-27 13:20:00|4053.05|4053.05|4049.2|4049.2|4053.05|4053.05|4049.2|4049.2|0
1711545900000|2024-03-27 13:25:00|4048.01|4048.01|4054.25|4054.25|4054.25|4054.25|4048.01|4048.01|0
1711546200000|2024-03-27 13:30:00|4055.45|4055.45|4053.49|4053.49|4057.84|4057.84|4051.67|4051.67|0
1711546500000|2024-03-27 13:35:00|4053.81|4053.81|4054.15|4054.15|4054.15|4054.15|4053.81|4053.81|0
1711546800000|2024-03-27 13:40:00|4052.95|4052.95|4051.96|4051.96|4052.95|4052.95|4051.04|4051.04|0
1711547100000|2024-03-27 13:45:00|4051.87|4051.87|4052.62|4052.62|4053.89|4053.89|4050.4|4050.4|0
1711547400000|2024-03-27 13:50:00|4051.42|4051.42|4051.42|4051.42|4051.42|4051.42|4051.42|4051.42|0
1711547700000|2024-03-27 13:55:00|4050.23|4050.23|4052.07|4052.07|4052.07|4052.07|4049.04|4049.04|0
1711548000000|2024-03-27 14:00:00|4053.26|4053.26|4045.73|4045.73|4053.26|4053.26|4045.73|4045.73|0
1711548300000|2024-03-27 14:05:00|4044.54|4044.54|4043.34|4043.34|4044.54|4044.54|4040.95|4040.95|0
1711548600000|2024-03-27 14:10:00|4044.54|4044.54|4049.77|4049.77|4049.77|4049.77|4044.54|4044.54|0
1711548900000|2024-03-27 14:15:00|4049.95|4049.95|4050.7|4050.7|4051.15|4051.15|4048.76|4048.76|0
1711549200000|2024-03-27 14:20:00|4049.51|4049.51|4045.18|4045.18|4049.96|4049.96|4045.18|4045.18|0
1711549500000|2024-03-27 14:25:00|4043.99|4043.99|4042.7|4042.7|4043.99|4043.99|4041.35|4041.35|0
1711549800000|2024-03-27 14:30:00|4041.51|4041.51|4041.29|4041.29|4042.7|4042.7|4041.2|4041.2|0
1711550100000|2024-03-27 14:35:00|4042.49|4042.49|4041.29|4041.29|4042.49|4042.49|4041.29|4041.29|0
1711550400000|2024-03-27 14:40:00|4040.1|4040.1|4042.47|4042.47|4042.56|4042.56|4038.98|4038.98|0
1711550700000|2024-03-27 14:45:00|4040.09|4040.09|4037.6|4037.6|4040.09|4040.09|4037.6|4037.6|0
1711551000000|2024-03-27 14:50:00|4036.41|4036.41|4030.53|4030.53|4036.41|4036.41|4030.44|4030.44|0
1711551300000|2024-03-27 14:55:00|4031.72|4031.72|4033.7|4033.7|4033.86|4033.86|4031.72|4031.72|0
1711551600000|2024-03-27 15:00:00|4032.51|4032.51|4037.32|4037.32|4037.32|4037.32|4031.32|4031.32|0
1711551900000|2024-03-27 15:05:00|4036.12|4036.12|4039.71|4039.71|4039.71|4039.71|4036.12|4036.12|0
1711552200000|2024-03-27 15:10:00|4039.8|4039.8|4040.08|4040.08|4040.26|4040.26|4039.8|4039.8|0
1711552500000|2024-03-27 15:15:00|4046.05|4046.05|4046.05|4046.05|4046.05|4046.05|4044.85|4044.85|0
1711552800000|2024-03-27 15:20:00|4046.14|4046.14|4046.39|4046.39|4047.58|4047.58|4046.05|4046.05|0
1711553100000|2024-03-27 15:25:00|4046.48|4046.48|4048.79|4048.79|4048.79|4048.79|4046.48|4046.48|0
1711553400000|2024-03-27 15:30:00|4047.59|4047.59|4047.75|4047.75|4050.14|4050.14|4046.4|4046.4|0
1711553700000|2024-03-27 15:35:00|4047.66|4047.66|4048.25|4048.25|4048.25|4048.25|4047.06|4047.06|0
1711554000000|2024-03-27 15:40:00|4049.44|4049.44|4049.62|4049.62|4050.64|4050.64|4048.16|4048.16|0
1711554300000|2024-03-27 15:45:00|4048.42|4048.42|4044.68|4044.68|4048.59|4048.59|4044.68|4044.68|0
1711554600000|2024-03-27 15:50:00|4043.49|4043.49|4048.19|4048.19|4048.19|4048.19|4043.4|4043.4|0
1711554900000|2024-03-27 15:55:00|4048.53|4048.53|4046.73|4046.73|4048.53|4048.53|4045.53|4045.53|0
1711555200000|2024-03-27 16:00:00|4046.63|4046.63|4043.59|4043.59|4047.23|4047.23|4041.86|4041.86|0
1711555500000|2024-03-27 16:05:00|4042.4|4042.4|4045.82|4045.82|4045.82|4045.82|4042.4|4042.4|0
1711555800000|2024-03-27 16:10:00|4046.01|4046.01|4044.94|4044.94|4046.01|4046.01|4044.75|4044.75|0
1711556100000|2024-03-27 16:15:00|4045.03|4045.03|4047.33|4047.33|4048.53|4048.53|4044.88|4044.88|0
1711556400000|2024-03-27 16:20:00|4047.24|4047.24|4047.18|4047.18|4048.47|4048.47|4047|4047|0
1711556700000|2024-03-27 16:25:00|4047.09|4047.09|4044.75|4044.75|4048.33|4048.33|4044.75|4044.75|0
1711613700000|2024-03-28 08:15:00|4037.88|4037.88|4034.94|4034.94|4037.88|4037.88|4029.06|4029.06|0
1711614000000|2024-03-28 08:20:00|4034.66|4034.66|4033.02|4033.02|4036.51|4036.51|4033.02|4033.02|0
1711614300000|2024-03-28 08:25:00|4034.22|4034.22|4039.09|4039.09|4039.09|4039.09|4034.22|4034.22|0
1711614600000|2024-03-28 08:30:00|4037.89|4037.89|4038.34|4038.34|4038.34|4038.34|4036.7|4036.7|0
1711614900000|2024-03-28 08:35:00|4038.8|4038.8|4049.07|4049.07|4049.07|4049.07|4038.8|4038.8|0
1711615200000|2024-03-28 08:40:00|4049.22|4049.22|4046.74|4046.74|4049.22|4049.22|4046.74|4046.74|0
1711615500000|2024-03-28 08:45:00|4047.94|4047.94|4041.93|4041.93|4047.94|4047.94|4041.93|4041.93|0
1711615800000|2024-03-28 08:50:00|4039.54|4039.54|4039.54|4039.54|4039.54|4039.54|4039.54|4039.54|0
1711616100000|2024-03-28 08:55:00|4038.34|4038.34|4036.5|4036.5|4038.62|4038.62|4036.5|4036.5|0
1711616400000|2024-03-28 09:00:00|4034.12|4034.12|4034.72|4034.72|4036.01|4036.01|4031.73|4031.73|0
1711616700000|2024-03-28 09:05:00|4035.92|4035.92|4044.55|4044.55|4044.55|4044.55|4035.92|4035.92|0
1711617000000|2024-03-28 09:10:00|4043.36|4043.36|4045.47|4045.47|4045.47|4045.47|4043.18|4043.18|0
1711617300000|2024-03-28 09:15:00|4045.38|4045.38|4051.3|4051.3|4053.86|4053.86|4045.38|4045.38|0
1711617600000|2024-03-28 09:20:00|4050.11|4050.11|4049.08|4049.08|4051.3|4051.3|4049.08|4049.08|0
1711617900000|2024-03-28 09:25:00|4049|4049|4053.79|4053.79|4053.79|4053.79|4047.8|4047.8|0
1711618200000|2024-03-28 09:30:00|4052.6|4052.6|4053.05|4053.05|4053.14|4053.14|4051.4|4051.4|0
1711618500000|2024-03-28 09:35:00|4053.23|4053.23|4054.89|4054.89|4054.89|4054.89|4053.14|4053.14|0
1711618800000|2024-03-28 09:40:00|4053.69|4053.69|4053.96|4053.96|4053.96|4053.96|4053.69|4053.69|0
1711619100000|2024-03-28 09:45:00|4054.14|4054.14|4053.04|4053.04|4054.14|4054.14|4052.77|4052.77|0
1711619400000|2024-03-28 09:50:00|4053.19|4053.19|4054.11|4054.11|4054.3|4054.3|4053.1|4053.1|0
1711619700000|2024-03-28 09:55:00|4055.3|4055.3|4058.72|4058.72|4058.72|4058.72|4055.3|4055.3|0
1711620000000|2024-03-28 10:00:00|4059.91|4059.91|4056.91|4056.91|4062.3|4062.3|4056.91|4056.91|0
1711620300000|2024-03-28 10:05:00|4055.72|4055.72|4056.46|4056.46|4056.55|4056.55|4054.52|4054.52|0
1711620600000|2024-03-28 10:10:00|4057.66|4057.66|4054.07|4054.07|4057.66|4057.66|4054.07|4054.07|0
1711620900000|2024-03-28 10:15:00|4054.44|4054.44|4050.41|4050.41|4054.63|4054.63|4050.41|4050.41|0
1711621200000|2024-03-28 10:20:00|4048.02|4048.02|4046.39|4046.39|4048.02|4048.02|4046.39|4046.39|0
1711621500000|2024-03-28 10:25:00|4047.59|4047.59|4052.64|4052.64|4052.64|4052.64|4047.59|4047.59|0
1711621800000|2024-03-28 10:30:00|4055.03|4055.03|4051.26|4051.26|4055.03|4055.03|4051.26|4051.26|0
1711622100000|2024-03-28 10:35:00|4051.61|4051.61|4049.22|4049.22|4051.61|4051.61|4049.22|4049.22|0
1711622400000|2024-03-28 10:40:00|4049.37|4049.37|4049.91|4049.91|4051.1|4051.1|4049.37|4049.37|0
1711622700000|2024-03-28 10:45:00|4051.1|4051.1|4051.29|4051.29|4051.29|4051.29|4051.1|4051.1|0
1711623000000|2024-03-28 10:50:00|4054.87|4054.87|4055.25|4055.25|4055.25|4055.25|4054.68|4054.68|0
1711623300000|2024-03-28 10:55:00|4055.43|4055.43|4050.65|4050.65|4055.43|4055.43|4050.65|4050.65|0
1711623600000|2024-03-28 11:00:00|4050.75|4050.75|4051.19|4051.19|4051.19|4051.19|4050.75|4050.75|0
1711623900000|2024-03-28 11:05:00|4051.35|4051.35|4053.07|4053.07|4054.08|4054.08|4051.35|4051.35|0
1711624200000|2024-03-28 11:10:00|4054.26|4054.26|4054.33|4054.33|4054.42|4054.42|4054.26|4054.26|0
1711624500000|2024-03-28 11:15:00|4054.15|4054.15|4055.52|4055.52|4055.52|4055.52|4054.15|4054.15|0
1711624800000|2024-03-28 11:20:00|4054.33|4054.33|4052.79|4052.79|4054.33|4054.33|4052.79|4052.79|0
1711628400000|2024-03-28 12:20:00|4043.24|4043.24|4053.49|4053.49|4053.83|4053.83|4040.08|4040.08|0
1711628700000|2024-03-28 12:25:00|4053.68|4053.68|4059.43|4059.43|4059.43|4059.43|4053.31|4053.31|0
1711629000000|2024-03-28 12:30:00|4060.63|4060.63|4065.05|4065.05|4065.05|4065.05|4059.25|4059.25|0
1711629300000|2024-03-28 12:35:00|4067.44|4067.44|4071.36|4071.36|4071.36|4071.36|4067.44|4067.44|0
1711629600000|2024-03-28 12:40:00|4070.17|4070.17|4070.43|4070.43|4071.36|4071.36|4069.14|4069.14|0
1711629900000|2024-03-28 12:45:00|4069.24|4069.24|4070.61|4070.61|4070.61|4070.61|4065.65|4065.65|0
1711630200000|2024-03-28 12:50:00|4070.34|4070.34|4070.25|4070.25|4070.34|4070.34|4070.25|4070.25|0
1711630500000|2024-03-28 12:55:00|4070.53|4070.53|4070.43|4070.43|4070.53|4070.53|4070.43|4070.43|0
1711630800000|2024-03-28 13:00:00|4069.24|4069.24|4070.43|4070.43|4071.63|4071.63|4069.24|4069.24|0
1711631100000|2024-03-28 13:05:00|4070.34|4070.34|4069.15|4069.15|4070.34|4070.34|4069.15|4069.15|0
1711631400000|2024-03-28 13:10:00|4071.54|4071.54|4075.3|4075.3|4075.3|4075.3|4071.54|4071.54|0
1711631700000|2024-03-28 13:15:00|4077.69|4077.69|4082.47|4082.47|4082.47|4082.47|4077.69|4077.69|0
1711632000000|2024-03-28 13:20:00|4081.27|4081.27|4082.47|4082.47|4083.66|4083.66|4081.27|4081.27|0
1711632300000|2024-03-28 13:25:00|4082.31|4082.31|4087.94|4087.94|4087.94|4087.94|4082.31|4082.31|0
1711632600000|2024-03-28 13:30:00|4086.75|4086.75|4089.32|4089.32|4092.9|4092.9|4083.35|4083.35|0
1711632900000|2024-03-28 13:35:00|4085.74|4085.74|4085.92|4085.92|4089.32|4089.32|4084.54|4084.54|0
1711633200000|2024-03-28 13:40:00|4084.72|4084.72|4082.77|4082.77|4086.1|4086.1|4078.94|4078.94|0
1711633500000|2024-03-28 13:45:00|4082.5|4082.5|4080.83|4080.83|4086.36|4086.36|4078.18|4078.18|0
1711633800000|2024-03-28 13:50:00|4080.66|4080.66|4078.4|4078.4|4080.66|4080.66|4074.69|4074.69|0
1711634100000|2024-03-28 13:55:00|4077.2|4077.2|4079.58|4079.58|4079.67|4079.67|4077.2|4077.2|0
1711634400000|2024-03-28 14:00:00|4078.38|4078.38|4079.76|4079.76|4080.95|4080.95|4078.38|4078.38|0
1711634700000|2024-03-28 14:05:00|4078.56|4078.56|4079.91|4079.91|4079.91|4079.91|4074.98|4074.98|0
1711635000000|2024-03-28 14:10:00|4081.11|4081.11|4085.79|4085.79|4085.97|4085.97|4081.11|4081.11|0
1711635300000|2024-03-28 14:15:00|4084.6|4084.6|4088.01|4088.01|4088.18|4088.18|4084.6|4084.6|0
1711635600000|2024-03-28 14:20:00|4086.81|4086.81|4083.21|4083.21|4086.81|4086.81|4083.05|4083.05|0
1711635900000|2024-03-28 14:25:00|4084.4|4084.4|4087.07|4087.07|4087.07|4087.07|4082.01|4082.01|0
1711636200000|2024-03-28 14:30:00|4085.87|4085.87|4090.38|4090.38|4090.38|4090.38|4084.22|4084.22|0
1711636500000|2024-03-28 14:35:00|4090.28|4090.28|4091.1|4091.1|4092.57|4092.57|4088.99|4088.99|0
1711636800000|2024-03-28 14:40:00|4089.91|4089.91|4089.17|4089.17|4090.37|4090.37|4088.9|4088.9|0
1711637100000|2024-03-28 14:45:00|4087.98|4087.98|4088.71|4088.71|4088.71|4088.71|4086.51|4086.51|0
1711637400000|2024-03-28 14:50:00|4089.91|4089.91|4086.93|4086.93|4089.91|4089.91|4086.6|4086.6|0
1711637700000|2024-03-28 14:55:00|4085.74|4085.74|4085.56|4085.56|4085.74|4085.74|4085.4|4085.4|0
1711638000000|2024-03-28 15:00:00|4085.65|4085.65|4085.38|4085.38|4089.14|4089.14|4085.38|4085.38|0
1711638300000|2024-03-28 15:05:00|4086.57|4086.57|4087.78|4087.78|4088.13|4088.13|4086.57|4086.57|0
1711638600000|2024-03-28 15:10:00|4088.97|4088.97|4090.29|4090.29|4090.29|4090.29|4088.75|4088.75|0
1711638900000|2024-03-28 15:15:00|4090.47|4090.47|4093.11|4093.11|4094.46|4094.46|4090.47|4090.47|0
1711639200000|2024-03-28 15:20:00|4094.3|4094.3|4095.41|4095.41|4096.69|4096.69|4094.3|4094.3|0
1711639500000|2024-03-28 15:25:00|4096.6|4096.6|4099.05|4099.05|4100.18|4100.18|4096.6|4096.6|0
1711639800000|2024-03-28 15:30:00|4098.96|4098.96|4100.34|4100.34|4101.35|4101.35|4098.96|4098.96|0
1711640100000|2024-03-28 15:35:00|4100.43|4100.43|4097.86|4097.86|4100.61|4100.61|4096.66|4096.66|0
1711640400000|2024-03-28 15:40:00|4096.66|4096.66|4098.4|4098.4|4099.05|4099.05|4096.66|4096.66|0
1711640700000|2024-03-28 15:45:00|4099.6|4099.6|4100.71|4100.71|4103.09|4103.09|4099.6|4099.6|0
1711641000000|2024-03-28 15:50:00|4101.91|4101.91|4097.68|4097.68|4101.91|4101.91|4097.68|4097.68|0
1711641300000|2024-03-28 15:55:00|4097.84|4097.84|4092.54|4092.54|4097.84|4097.84|4092.54|4092.54|0
1711641600000|2024-03-28 16:00:00|4092.38|4092.38|4092.72|4092.72|4092.72|4092.72|4090.31|4090.31|0
1711641900000|2024-03-28 16:05:00|4092.88|4092.88|4090.92|4090.92|4092.88|4092.88|4090.67|4090.67|0
1711642200000|2024-03-28 16:10:00|4092.12|4092.12|4090.89|4090.89|4092.21|4092.21|4090.83|4090.83|0
1711642500000|2024-03-28 16:15:00|4090.99|4090.99|4089.98|4089.98|4091.17|4091.17|4088.78|4088.78|0
1711642800000|2024-03-28 16:20:00|4090.07|4090.07|4091.02|4091.02|4091.11|4091.11|4088.72|4088.72|0
1711643100000|2024-03-28 16:25:00|4090.86|4090.86|4090.81|4090.81|4092.06|4092.06|4088.21|4088.21|0
1712042100000|2024-04-02 07:15:00|4090.65|4090.65|4075.54|4075.54|4090.65|4090.65|4075.54|4075.54|0
1712042400000|2024-04-02 07:20:00|4075.36|4075.36|4070.4|4070.4|4076.55|4076.55|4066.82|4066.82|0
1712042700000|2024-04-02 07:25:00|4070.57|4070.57|4079.02|4079.02|4079.02|4079.02|4070.57|4070.57|0
1712043000000|2024-04-02 07:30:00|4079.2|4079.2|4082.43|4082.43|4084.16|4084.16|4078.86|4078.86|0
1712043300000|2024-04-02 07:35:00|4081.24|4081.24|4087.87|4087.87|4088.06|4088.06|4080.04|4080.04|0
1712043600000|2024-04-02 07:40:00|4088.22|4088.22|4080.68|4080.68|4088.22|4088.22|4080.68|4080.68|0
1712043900000|2024-04-02 07:45:00|4080.59|4080.59|4081.61|4081.61|4082.8|4082.8|4076.83|4076.83|0
1712044200000|2024-04-02 07:50:00|4081.52|4081.52|4081.79|4081.79|4085.19|4085.19|4080.42|4080.42|0
1712044500000|2024-04-02 07:55:00|4081.98|4081.98|4087.85|4087.85|4089.14|4089.14|4081.79|4081.79|0
1712044800000|2024-04-02 08:00:00|4087.58|4087.58|4099.67|4099.67|4099.76|4099.76|4084|4084|0
1712045100000|2024-04-02 08:05:00|4099.85|4099.85|4096.95|4096.95|4099.85|4099.85|4091.67|4091.67|0
1712045400000|2024-04-02 08:10:00|4097.11|4097.11|4092.5|4092.5|4097.11|4097.11|4092.5|4092.5|0
1712045700000|2024-04-02 08:15:00|4090.11|4090.11|4089.04|4089.04|4090.23|4090.23|4088.02|4088.02|0
1712046000000|2024-04-02 08:20:00|4087.85|4087.85|4086.74|4086.74|4087.85|4087.85|4083.98|4083.98|0
1712046300000|2024-04-02 08:25:00|4085.54|4085.54|4078.84|4078.84|4085.54|4085.54|4078.84|4078.84|0
1712046600000|2024-04-02 08:30:00|4076.45|4076.45|4082.63|4082.63|4083.64|4083.64|4076.29|4076.29|0
1712046900000|2024-04-02 08:35:00|4083.82|4083.82|4083.84|4083.84|4085.04|4085.04|4083.02|4083.02|0
1712047200000|2024-04-02 08:40:00|4082.65|4082.65|4082.13|4082.13|4082.65|4082.65|4082.1|4082.1|0
1712047500000|2024-04-02 08:45:00|4080.93|4080.93|4082.62|4082.62|4083.48|4083.48|4079.74|4079.74|0
1712047800000|2024-04-02 08:50:00|4081.42|4081.42|4084.83|4084.83|4084.83|4084.83|4081.25|4081.25|0
1712048100000|2024-04-02 08:55:00|4084.64|4084.64|4081.38|4081.38|4084.64|4084.64|4081.38|4081.38|0
1712048400000|2024-04-02 09:00:00|4080.18|4080.18|4076.79|4076.79|4080.18|4080.18|4076.6|4076.6|0
1712048700000|2024-04-02 09:05:00|4075.59|4075.59|4073.36|4073.36|4075.59|4075.59|4072.01|4072.01|0
1712049000000|2024-04-02 09:10:00|4073.54|4073.54|4077.2|4077.2|4077.2|4077.2|4073.54|4073.54|0
1712049300000|2024-04-02 09:15:00|4076.83|4076.83|4075.36|4075.36|4076.83|4076.83|4075.36|4075.36|0
1712049600000|2024-04-02 09:20:00|4074.17|4074.17|4077.05|4077.05|4077.05|4077.05|4073.98|4073.98|0
1712049900000|2024-04-02 09:25:00|4076.87|4076.87|4076.6|4076.6|4079.26|4079.26|4076.6|4076.6|0
1712050200000|2024-04-02 09:30:00|4075.41|4075.41|4076.54|4076.54|4076.6|4076.6|4075.41|4075.41|0
1712050500000|2024-04-02 09:35:00|4077.74|4077.74|4076.45|4076.45|4078.62|4078.62|4076.45|4076.45|0
1712050800000|2024-04-02 09:40:00|4076.18|4076.18|4080.62|4080.62|4080.77|4080.77|4074.8|4074.8|0
1712051100000|2024-04-02 09:45:00|4080.78|4080.78|4078.7|4078.7|4082.31|4082.31|4078.54|4078.54|0
1712051400000|2024-04-02 09:50:00|4078.79|4078.79|4076.95|4076.95|4078.88|4078.88|4076.95|4076.95|0
1712051700000|2024-04-02 09:55:00|4075.76|4075.76|4073.37|4073.37|4076.95|4076.95|4073.37|4073.37|0
1712052000000|2024-04-02 10:00:00|4073.55|4073.55|4067.85|4067.85|4073.55|4073.55|4065.19|4065.19|0
1712052300000|2024-04-02 10:05:00|4065.46|4065.46|4065.33|4065.33|4065.64|4065.64|4065.33|4065.33|0
1712052600000|2024-04-02 10:10:00|4066.53|4066.53|4067.72|4067.72|4067.9|4067.9|4066.53|4066.53|0
1712052900000|2024-04-02 10:15:00|4067.54|4067.54|4065.15|4065.15|4067.54|4067.54|4063.95|4063.95|0
1712053200000|2024-04-02 10:20:00|4067.54|4067.54|4065.57|4065.57|4068.73|4068.73|4065.41|4065.41|0
1712053500000|2024-04-02 10:25:00|4065.73|4065.73|4064.7|4064.7|4067.09|4067.09|4063.51|4063.51|0
1712053800000|2024-04-02 10:30:00|4064.89|4064.89|4066.17|4066.17|4066.27|4066.27|4064.89|4064.89|0
1712054100000|2024-04-02 10:35:00|4064.98|4064.98|4061.04|4061.04|4066.08|4066.08|4061.04|4061.04|0
1712054400000|2024-04-02 10:40:00|4059.85|4059.85|4063.43|4063.43|4063.43|4063.43|4059.85|4059.85|0
1712054700000|2024-04-02 10:45:00|4062.23|4062.23|4059.29|4059.29|4062.23|4062.23|4059.29|4059.29|0
1712055000000|2024-04-02 10:50:00|4060.49|4060.49|4060.3|4060.3|4061.5|4061.5|4060.3|4060.3|0
1712055300000|2024-04-02 10:55:00|4060.49|4060.49|4065.52|4065.52|4065.52|4065.52|4060.49|4060.49|0
1712055600000|2024-04-02 11:00:00|4064.33|4064.33|4061.75|4061.75|4064.33|4064.33|4061.75|4061.75|0
1712055900000|2024-04-02 11:05:00|4060.56|4060.56|4060.38|4060.38|4060.56|4060.56|4059.18|4059.18|0
1712056200000|2024-04-02 11:10:00|4060.46|4060.46|4065.24|4065.24|4065.24|4065.24|4060.46|4060.46|0
1712056500000|2024-04-02 11:15:00|4065.61|4065.61|4064.71|4064.71|4066.28|4066.28|4064.6|4064.6|0
1712056800000|2024-04-02 11:20:00|4064.53|4064.53|4062.49|4062.49|4064.53|4064.53|4062.49|4062.49|0
1712057100000|2024-04-02 11:25:00|4061.3|4061.3|4057.72|4057.72|4061.3|4061.3|4057.72|4057.72|0
1712057400000|2024-04-02 11:30:00|4060.1|4060.1|4053.76|4053.76|4060.1|4060.1|4053.76|4053.76|0
1712057700000|2024-04-02 11:35:00|4054.96|4054.96|4056.82|4056.82|4056.82|4056.82|4054.77|4054.77|0
1712058000000|2024-04-02 11:40:00|4056.64|4056.64|4053.25|4053.25|4056.83|4056.83|4053.25|4053.25|0
1712058300000|2024-04-02 11:45:00|4053.4|4053.4|4053.21|4053.21|4053.4|4053.4|4053.21|4053.21|0
1712058600000|2024-04-02 11:50:00|4052.02|4052.02|4047.43|4047.43|4052.02|4052.02|4047.24|4047.24|0
1712058900000|2024-04-02 11:55:00|4047.26|4047.26|4050.67|4050.67|4050.84|4050.84|4047.26|4047.26|0
1712059200000|2024-04-02 12:00:00|4049.47|4049.47|4043.53|4043.53|4051.86|4051.86|4043.53|4043.53|0
1712059500000|2024-04-02 12:05:00|4043.38|4043.38|4044.2|4044.2|4044.2|4044.2|4041.82|4041.82|0
1712059800000|2024-04-02 12:10:00|4045.4|4045.4|4048.12|4048.12|4048.12|4048.12|4044.54|4044.54|0
1712060100000|2024-04-02 12:15:00|4045.73|4045.73|4047.88|4047.88|4047.88|4047.88|4045.73|4045.73|0
1712060400000|2024-04-02 12:20:00|4049.08|4049.08|4048.89|4048.89|4049.08|4049.08|4048.89|4048.89|0
1712060700000|2024-04-02 12:25:00|4048.8|4048.8|4051.62|4051.62|4051.62|4051.62|4048.8|4048.8|0
1712061000000|2024-04-02 12:30:00|4050.43|4050.43|4054.71|4054.71|4054.71|4054.71|4050.43|4050.43|0
1712061300000|2024-04-02 12:35:00|4055.91|4055.91|4060.32|4060.32|4060.32|4060.32|4055.91|4055.91|0
1712061600000|2024-04-02 12:40:00|4057.93|4057.93|4055.81|4055.81|4057.93|4057.93|4053.34|4053.34|0
1712061900000|2024-04-02 12:45:00|4058.2|4058.2|4057.28|4057.28|4060.13|4060.13|4057.28|4057.28|0
1712062200000|2024-04-02 12:50:00|4057.12|4057.12|4045|4045|4057.12|4057.12|4042.89|4042.89|0
1712062500000|2024-04-02 12:55:00|4047.38|4047.38|4049.95|4049.95|4053.44|4053.44|4047.38|4047.38|0
1712062800000|2024-04-02 13:00:00|4048.76|4048.76|4049.11|4049.11|4049.11|4049.11|4047.92|4047.92|0
1712063100000|2024-04-02 13:05:00|4046.72|4046.72|4043.97|4043.97|4046.72|4046.72|4043.97|4043.97|0
1712063400000|2024-04-02 13:10:00|4045.16|4045.16|4050.42|4050.42|4050.42|4050.42|4045.16|4045.16|0
1712063700000|2024-04-02 13:15:00|4051.61|4051.61|4049.41|4049.41|4054|4054|4049.23|4049.23|0
1712064000000|2024-04-02 13:20:00|4050.6|4050.6|4051.01|4051.01|4051.01|4051.01|4049.81|4049.81|0
1712064300000|2024-04-02 13:25:00|4050.82|4050.82|4051.38|4051.38|4051.38|4051.38|4044.51|4044.51|0
1712064600000|2024-04-02 13:30:00|4053.77|4053.77|4046.42|4046.42|4056.34|4056.34|4046.42|4046.42|0
1712064900000|2024-04-02 13:35:00|4047.62|4047.62|4040.43|4040.43|4047.62|4047.62|4040.43|4040.43|0
1712065200000|2024-04-02 13:40:00|4041.63|4041.63|4049.25|4049.25|4049.25|4049.25|4039.42|4039.42|0
1712065500000|2024-04-02 13:45:00|4049.62|4049.62|4049.77|4049.77|4049.99|4049.99|4048.58|4048.58|0
1712065800000|2024-04-02 13:50:00|4048.58|4048.58|4053.65|4053.65|4053.65|4053.65|4047.01|4047.01|0
1712066100000|2024-04-02 13:55:00|4053.84|4053.84|4053.47|4053.47|4055.87|4055.87|4052.64|4052.64|0
1712066400000|2024-04-02 14:00:00|4054.67|4054.67|4064.75|4064.75|4065.94|4065.94|4052.28|4052.28|0
1712066700000|2024-04-02 14:05:00|4063.55|4063.55|4063.93|4063.93|4065.13|4065.13|4061.19|4061.19|0
1712067000000|2024-04-02 14:10:00|4061.55|4061.55|4057.34|4057.34|4061.81|4061.81|4056.76|4056.76|0
1712067300000|2024-04-02 14:15:00|4059.73|4059.73|4054.89|4054.89|4063.31|4063.31|4053.69|4053.69|0
1712067600000|2024-04-02 14:20:00|4056.08|4056.08|4058.13|4058.13|4058.13|4058.13|4053.35|4053.35|0
1712067900000|2024-04-02 14:25:00|4058.31|4058.31|4056.61|4056.61|4062.15|4062.15|4056.61|4056.61|0
1712068200000|2024-04-02 14:30:00|4057.8|4057.8|4059.57|4059.57|4059.57|4059.57|4057.8|4057.8|0
1712068500000|2024-04-02 14:35:00|4060.77|4060.77|4059.18|4059.18|4060.77|4060.77|4056.8|4056.8|0
1712068800000|2024-04-02 14:40:00|4057.99|4057.99|4059.06|4059.06|4059.18|4059.18|4056.8|4056.8|0
1712069100000|2024-04-02 14:45:00|4058.74|4058.74|4053.85|4053.85|4060.62|4060.62|4053.45|4053.45|0
1712069400000|2024-04-02 14:50:00|4054|4054|4052.5|4052.5|4054|4054|4052.41|4052.41|0
1712069700000|2024-04-02 14:55:00|4052.41|4052.41|4049.67|4049.67|4052.41|4052.41|4045.08|4045.08|0
1712070000000|2024-04-02 15:00:00|4049.84|4049.84|4053.8|4053.8|4053.8|4053.8|4048.84|4048.84|0
1712070300000|2024-04-02 15:05:00|4055|4055|4057.84|4057.84|4058.58|4058.58|4055|4055|0
1712070600000|2024-04-02 15:10:00|4059.04|4059.04|4061.68|4061.68|4063.04|4063.04|4059.04|4059.04|0
1712070900000|2024-04-02 15:15:00|4062.87|4062.87|4064.34|4064.34|4065.53|4065.53|4062.87|4062.87|0
1712071200000|2024-04-02 15:20:00|4063.15|4063.15|4063.09|4063.09|4064.47|4064.47|4062.96|4062.96|0
1712071500000|2024-04-02 15:25:00|4062.91|4062.91|4060.02|4060.02|4065.22|4065.22|4059.59|4059.59|0
1712128500000|2024-04-03 07:15:00|4048.17|4048.17|4051.13|4051.13|4052.16|4052.16|4042.84|4042.84|0
1712128800000|2024-04-03 07:20:00|4047.54|4047.54|4046.07|4046.07|4051.31|4051.31|4043.96|4043.96|0
1712129100000|2024-04-03 07:25:00|4045.51|4045.51|4044.32|4044.32|4045.51|4045.51|4044.32|4044.32|0
1712129400000|2024-04-03 07:30:00|4043.12|4043.12|4039.46|4039.46|4043.82|4043.82|4038.27|4038.27|0
1712129700000|2024-04-03 07:35:00|4037.08|4037.08|4035.98|4035.98|4040.84|4040.84|4034.78|4034.78|0
1712130000000|2024-04-03 07:40:00|4035.62|4035.62|4037.3|4037.3|4038.1|4038.1|4033.24|4033.24|0
1712130300000|2024-04-03 07:45:00|4036.11|4036.11|4030.94|4030.94|4039.05|4039.05|4030.77|4030.77|0
1712130600000|2024-04-03 07:50:00|4029.75|4029.75|4028.47|4028.47|4034.53|4034.53|4028.47|4028.47|0
1712130900000|2024-04-03 07:55:00|4029.66|4029.66|4022.5|4022.5|4030.85|4030.85|4022.5|4022.5|0
1712131200000|2024-04-03 08:00:00|4023.69|4023.69|4028.47|4028.47|4028.65|4028.65|4023.14|4023.14|0
1712131500000|2024-04-03 08:05:00|4027.28|4027.28|4028.39|4028.39|4028.39|4028.39|4026.09|4026.09|0
1712131800000|2024-04-03 08:10:00|4027.19|4027.19|4027.19|4027.19|4027.28|4027.28|4027.19|4027.19|0
1712132100000|2024-04-03 08:15:00|4026|4026|4021.04|4021.04|4026|4026|4018.56|4018.56|0
1712132400000|2024-04-03 08:20:00|4023.42|4023.42|4021.04|4021.04|4023.42|4023.42|4018.65|4018.65|0
1712132700000|2024-04-03 08:25:00|4021.13|4021.13|4021.13|4021.13|4023.51|4023.51|4019.93|4019.93|0
1712133000000|2024-04-03 08:30:00|4022.32|4022.32|4021.21|4021.21|4024.97|4024.97|4021.21|4021.21|0
1712133300000|2024-04-03 08:35:00|4021.39|4021.39|4014.03|4014.03|4021.39|4021.39|4013.03|4013.03|0
1712133600000|2024-04-03 08:40:00|4014.77|4014.77|4015.9|4015.9|4019.66|4019.66|4014.77|4014.77|0
1712133900000|2024-04-03 08:45:00|4018.28|4018.28|4018.38|4018.38|4019.58|4019.58|4018.28|4018.28|0
1712134200000|2024-04-03 08:50:00|4017.19|4017.19|4020.23|4020.23|4020.23|4020.23|4017.19|4017.19|0
1712134500000|2024-04-03 08:55:00|4019.03|4019.03|4020.06|4020.06|4021.97|4021.97|4017.84|4017.84|0
1712134800000|2024-04-03 09:00:00|4021.26|4021.26|4023.91|4023.91|4026.3|4026.3|4021.26|4021.26|0
1712135100000|2024-04-03 09:05:00|4023.73|4023.73|4027.4|4027.4|4027.4|4027.4|4023.73|4023.73|0
1712135400000|2024-04-03 09:10:00|4028.59|4028.59|4027.4|4027.4|4028.78|4028.78|4027.4|4027.4|0
1712135700000|2024-04-03 09:15:00|4026.21|4026.21|4028.42|4028.42|4028.42|4028.42|4026.03|4026.03|0
1712136000000|2024-04-03 09:20:00|4028.15|4028.15|4030.36|4030.36|4030.36|4030.36|4026.77|4026.77|0
1712136300000|2024-04-03 09:25:00|4027.97|4027.97|4027.96|4027.96|4028.14|4028.14|4027.96|4027.96|0
1712136600000|2024-04-03 09:30:00|4028.14|4028.14|4032.1|4032.1|4032.1|4032.1|4028.14|4028.14|0
1712136900000|2024-04-03 09:35:00|4033.29|4033.29|4035.7|4035.7|4035.7|4035.7|4033.02|4033.02|0
1712137200000|2024-04-03 09:40:00|4035.88|4035.88|4039.56|4039.56|4041.4|4041.4|4035.88|4035.88|0
1712137500000|2024-04-03 09:45:00|4038.37|4038.37|4036.28|4036.28|4038.37|4038.37|4036.28|4036.28|0
1712137800000|2024-04-03 09:50:00|4038.67|4038.67|4039.13|4039.13|4039.13|4039.13|4038.58|4038.58|0
1712138100000|2024-04-03 09:55:00|4039.22|4039.22|4039.31|4039.31|4041.61|4041.61|4039.22|4039.22|0
1712138400000|2024-04-03 10:00:00|4041.7|4041.7|4043.39|4043.39|4043.39|4043.39|4040.77|4040.77|0
1712138700000|2024-04-03 10:05:00|4042.2|4042.2|4043.39|4043.39|4043.39|4043.39|4042.2|4042.2|0
1712139000000|2024-04-03 10:10:00|4042.66|4042.66|4039.81|4039.81|4042.66|4042.66|4039.54|4039.54|0
1712139300000|2024-04-03 10:15:00|4039.66|4039.66|4040.12|4040.12|4040.12|4040.12|4039.49|4039.49|0
1712139600000|2024-04-03 10:20:00|4040.3|4040.3|4043.88|4043.88|4043.88|4043.88|4034.33|4034.33|0
1712139900000|2024-04-03 10:25:00|4045.08|4045.08|4040.57|4040.57|4045.08|4045.08|4040.57|4040.57|0
1712140200000|2024-04-03 10:30:00|4039.38|4039.38|4038.56|4038.56|4040.02|4040.02|4038.56|4038.56|0
1712140500000|2024-04-03 10:35:00|4039.76|4039.76|4038.71|4038.71|4039.76|4039.76|4038.47|4038.47|0
1712140800000|2024-04-03 10:40:00|4037.52|4037.52|4038.89|4038.89|4041.28|4041.28|4037.52|4037.52|0
1712141100000|2024-04-03 10:45:00|4039.07|4039.07|4039.44|4039.44|4040.64|4040.64|4039.07|4039.07|0
1712141700000|2024-04-03 10:55:00|4038.25|4038.25|4038.25|4038.25|4039.81|4039.81|4038.25|4038.25|0
1712142000000|2024-04-03 11:00:00|4040.64|4040.64|4039.17|4039.17|4040.64|4040.64|4039.17|4039.17|0
1712142300000|2024-04-03 11:05:00|4039.35|4039.35|4034.49|4034.49|4040.55|4040.55|4034.49|4034.49|0
1712142600000|2024-04-03 11:10:00|4034.67|4034.67|4034.67|4034.67|4034.86|4034.86|4034.67|4034.67|0
1712142900000|2024-04-03 11:15:00|4033.48|4033.48|4038.8|4038.8|4038.8|4038.8|4033.48|4033.48|0
1712143200000|2024-04-03 11:20:00|4038.62|4038.62|4039.63|4039.63|4039.81|4039.81|4038.62|4038.62|0
1712143500000|2024-04-03 11:25:00|4039.45|4039.45|4041.84|4041.84|4041.84|4041.84|4038.17|4038.17|0
1712143800000|2024-04-03 11:30:00|4040.64|4040.64|4047.62|4047.62|4050.2|4050.2|4040.46|4040.46|0
1712144100000|2024-04-03 11:35:00|4046.43|4046.43|4047.62|4047.62|4048.82|4048.82|4046.43|4046.43|0
1712144400000|2024-04-03 11:40:00|4047.54|4047.54|4046.71|4046.71|4047.91|4047.91|4046.71|4046.71|0
1712144700000|2024-04-03 11:45:00|4047.91|4047.91|4049.1|4049.1|4049.1|4049.1|4047.91|4047.91|0
1712145000000|2024-04-03 11:50:00|4050.29|4050.29|4054.32|4054.32|4054.32|4054.32|4050.29|4050.29|0
1712145300000|2024-04-03 11:55:00|4053.13|4053.13|4054.32|4054.32|4054.32|4054.32|4053.13|4053.13|0
1712145600000|2024-04-03 12:00:00|4053.13|4053.13|4055.88|4055.88|4056.71|4056.71|4053.13|4053.13|0
1712145900000|2024-04-03 12:05:00|4054.69|4054.69|4057.63|4057.63|4057.63|4057.63|4054.69|4054.69|0
1712146200000|2024-04-03 12:10:00|4056.44|4056.44|4053.5|4053.5|4056.44|4056.44|4053.5|4053.5|0
1712146500000|2024-04-03 12:15:00|4052.3|4052.3|4053.84|4053.84|4054.5|4054.5|4052.12|4052.12|0
1712146800000|2024-04-03 12:20:00|4055.03|4055.03|4059.24|4059.24|4060.35|4060.35|4055.03|4055.03|0
1712147100000|2024-04-03 12:25:00|4059.06|4059.06|4059.06|4059.06|4062.64|4062.64|4059.06|4059.06|0
1712147400000|2024-04-03 12:30:00|4059.24|4059.24|4059.15|4059.15|4059.24|4059.24|4057.86|4057.86|0
1712147700000|2024-04-03 12:35:00|4060.34|4060.34|4061.53|4061.53|4061.53|4061.53|4060.34|4060.34|0
1712148000000|2024-04-03 12:40:00|4060.34|4060.34|4058.96|4058.96|4060.34|4060.34|4057.95|4057.95|0
1712148300000|2024-04-03 12:45:00|4057.77|4057.77|4056.43|4056.43|4057.92|4057.92|4056.27|4056.27|0
1712148600000|2024-04-03 12:50:00|4056.06|4056.06|4055.9|4055.9|4056.06|4056.06|4053.51|4053.51|0
1712148900000|2024-04-03 12:55:00|4055.99|4055.99|4054.45|4054.45|4055.99|4055.99|4054.45|4054.45|0
1712149200000|2024-04-03 13:00:00|4054.27|4054.27|4058.04|4058.04|4059.23|4059.23|4054.27|4054.27|0
1712149500000|2024-04-03 13:05:00|4059.23|4059.23|4058.41|4058.41|4059.6|4059.6|4057.21|4057.21|0
1712149800000|2024-04-03 13:10:00|4057.21|4057.21|4054.77|4054.77|4057.34|4057.34|4054.77|4054.77|0
1712150100000|2024-04-03 13:15:00|4053.57|4053.57|4055.14|4055.14|4055.14|4055.14|4052.38|4052.38|0
1712150400000|2024-04-03 13:20:00|4053.94|4053.94|4057.61|4057.61|4057.61|4057.61|4053.94|4053.94|0
1712150700000|2024-04-03 13:25:00|4058.81|4058.81|4060.92|4060.92|4060.92|4060.92|4056.79|4056.79|0
1712151000000|2024-04-03 13:30:00|4062.12|4062.12|4060|4060|4065.97|4065.97|4060|4060|0
1712151300000|2024-04-03 13:35:00|4059.63|4059.63|4067.14|4067.14|4067.32|4067.32|4059.63|4059.63|0
1712151600000|2024-04-03 13:40:00|4065.94|4065.94|4060.16|4060.16|4065.94|4065.94|4059.97|4059.97|0
1712151900000|2024-04-03 13:45:00|4061.35|4061.35|4052.26|4052.26|4061.35|4061.35|4052.26|4052.26|0
1712152200000|2024-04-03 13:50:00|4051.06|4051.06|4044.27|4044.27|4051.06|4051.06|4042.7|4042.7|0
1712152500000|2024-04-03 13:55:00|4043.07|4043.07|4048.86|4048.86|4048.86|4048.86|4041.88|4041.88|0
1712152800000|2024-04-03 14:00:00|4050.05|4050.05|4058.14|4058.14|4062.77|4062.77|4049.9|4049.9|0
1712153100000|2024-04-03 14:05:00|4059.33|4059.33|4056.25|4056.25|4060.53|4060.53|4054.71|4054.71|0
1712153400000|2024-04-03 14:10:00|4057.44|4057.44|4057.63|4057.63|4057.81|4057.81|4053.86|4053.86|0
1712153700000|2024-04-03 14:15:00|4056.43|4056.43|4053.96|4053.96|4058.82|4058.82|4053.96|4053.96|0
1712154000000|2024-04-03 14:20:00|4055.15|4055.15|4054.11|4054.11|4056.5|4056.5|4052.73|4052.73|0
1712154300000|2024-04-03 14:25:00|4052.91|4052.91|4054.01|4054.01|4056.87|4056.87|4052.91|4052.91|0
1712154600000|2024-04-03 14:30:00|4055.2|4055.2|4053.92|4053.92|4057.14|4057.14|4052.81|4052.81|0
1712154900000|2024-04-03 14:35:00|4055.11|4055.11|4057.78|4057.78|4058.53|4058.53|4054.94|4054.94|0
1712155200000|2024-04-03 14:40:00|4056.58|4056.58|4060.87|4060.87|4063.11|4063.11|4055.39|4055.39|0
1712155500000|2024-04-03 14:45:00|4060.79|4060.79|4058.4|4058.4|4060.79|4060.79|4057.11|4057.11|0
1712155800000|2024-04-03 14:50:00|4060.79|4060.79|4059.83|4059.83|4060.79|4060.79|4057.57|4057.57|0
1712156100000|2024-04-03 14:55:00|4059.68|4059.68|4057.29|4057.29|4059.68|4059.68|4057.29|4057.29|0
1712156400000|2024-04-03 15:00:00|4057.12|4057.12|4056.22|4056.22|4058.32|4058.32|4055.93|4055.93|0
1712156700000|2024-04-03 15:05:00|4056.37|4056.37|4055.53|4055.53|4060.48|4060.48|4055.53|4055.53|0
1712157000000|2024-04-03 15:10:00|4055.62|4055.62|4058.09|4058.09|4061.86|4061.86|4055.53|4055.53|0
1712157300000|2024-04-03 15:15:00|4058|4058|4057.7|4057.7|4058.69|4058.69|4055.6|4055.6|0
1712157600000|2024-04-03 15:20:00|4058.89|4058.89|4057.25|4057.25|4058.89|4058.89|4056.21|4056.21|0
1712157900000|2024-04-03 15:25:00|4057.44|4057.44|4055.63|4055.63|4057.58|4057.58|4055|4055|0
1712214900000|2024-04-04 07:15:00|4068.16|4068.16|4077.96|4077.96|4078.22|4078.22|4064.2|4064.2|0
1712215200000|2024-04-04 07:20:00|4076.77|4076.77|4073.77|4073.77|4079.6|4079.6|4073.77|4073.77|0
1712215500000|2024-04-04 07:25:00|4076.16|4076.16|4081.02|4081.02|4084.6|4084.6|4075.05|4075.05|0
1712215800000|2024-04-04 07:30:00|4082.21|4082.21|4077.07|4077.07|4082.39|4082.39|4073.12|4073.12|0
1712216100000|2024-04-04 07:35:00|4079.46|4079.46|4076.33|4076.33|4083.04|4083.04|4076.33|4076.33|0
1712216400000|2024-04-04 07:40:00|4078.72|4078.72|4079.91|4079.91|4081.11|4081.11|4078.72|4078.72|0
1712216700000|2024-04-04 07:45:00|4077.52|4077.52|4083.31|4083.31|4083.31|4083.31|4077.52|4077.52|0
1712217000000|2024-04-04 07:50:00|4083.99|4083.99|4076.99|4076.99|4084.15|4084.15|4076.99|4076.99|0
1712217300000|2024-04-04 07:55:00|4075.79|4075.79|4082.87|4082.87|4084.06|4084.06|4074.41|4074.41|0
1712217600000|2024-04-04 08:00:00|4081.76|4081.76|4082.32|4082.32|4082.5|4082.5|4079.74|4079.74|0
1712217900000|2024-04-04 08:05:00|4081.12|4081.12|4082.5|4082.5|4082.5|4082.5|4079.93|4079.93|0
1712218200000|2024-04-04 08:10:00|4081.31|4081.31|4084.01|4084.01|4085.2|4085.2|4081.31|4081.31|0
1712218500000|2024-04-04 08:15:00|4082.81|4082.81|4084.08|4084.08|4084.43|4084.43|4081.43|4081.43|0
1712218800000|2024-04-04 08:20:00|4085.27|4085.27|4083.22|4083.22|4086.8|4086.8|4083.22|4083.22|0
1712219100000|2024-04-04 08:25:00|4082.02|4082.02|4081.65|4081.65|4085.23|4085.23|4081.65|4081.65|0
1712219400000|2024-04-04 08:30:00|4080.46|4080.46|4081.65|4081.65|4082.84|4082.84|4080.46|4080.46|0
1712219700000|2024-04-04 08:35:00|4081.46|4081.46|4081.63|4081.63|4081.63|4081.63|4080.27|4080.27|0
1712220000000|2024-04-04 08:40:00|4081.46|4081.46|4083.85|4083.85|4083.85|4083.85|4080.27|4080.27|0
1712220300000|2024-04-04 08:45:00|4082.65|4082.65|4082.84|4082.84|4083.02|4083.02|4082.47|4082.47|0
1712220600000|2024-04-04 08:50:00|4084.03|4084.03|4084.6|4084.6|4085.23|4085.23|4084.03|4084.03|0
1712220900000|2024-04-04 08:55:00|4085.79|4085.79|4083.22|4083.22|4085.79|4085.79|4081.02|4081.02|0
1712221200000|2024-04-04 09:00:00|4083.13|4083.13|4081.59|4081.59|4084.13|4084.13|4081.59|4081.59|0
1712221500000|2024-04-04 09:05:00|4081.5|4081.5|4081.23|4081.23|4081.5|4081.5|4081.23|4081.23|0
1712221800000|2024-04-04 09:10:00|4082.42|4082.42|4086.27|4086.27|4087.46|4087.46|4082.42|4082.42|0
1712222100000|2024-04-04 09:15:00|4085.08|4085.08|4087.46|4087.46|4087.46|4087.46|4085.08|4085.08|0
1712222400000|2024-04-04 09:20:00|4086.27|4086.27|4087.62|4087.62|4087.62|4087.62|4086.27|4086.27|0
1712222700000|2024-04-04 09:25:00|4088.82|4088.82|4089|4089|4089|4089|4088.82|4088.82|0
1712223000000|2024-04-04 09:30:00|4088.63|4088.63|4091.76|4091.76|4091.95|4091.95|4088.36|4088.36|0
1712223300000|2024-04-04 09:35:00|4092.96|4092.96|4095.34|4095.34|4095.34|4095.34|4092.96|4092.96|0
1712223600000|2024-04-04 09:40:00|4097.73|4097.73|4099.94|4099.94|4101.31|4101.31|4097.73|4097.73|0
1712223900000|2024-04-04 09:45:00|4101.13|4101.13|4102.32|4102.32|4108.29|4108.29|4101.13|4101.13|0
1712224200000|2024-04-04 09:50:00|4103.52|4103.52|4102.17|4102.17|4105.91|4105.91|4100.97|4100.97|0
1712224500000|2024-04-04 09:55:00|4104.56|4104.56|4103.21|4103.21|4104.56|4104.56|4103.21|4103.21|0
1712224800000|2024-04-04 10:00:00|4102.01|4102.01|4098.97|4098.97|4102.01|4102.01|4098.97|4098.97|0
1712225100000|2024-04-04 10:05:00|4098.88|4098.88|4100.44|4100.44|4100.44|4100.44|4098.88|4098.88|0
1712225400000|2024-04-04 10:10:00|4101.64|4101.64|4102.83|4102.83|4103.01|4103.01|4100.44|4100.44|0
1712225700000|2024-04-04 10:15:00|4102.65|4102.65|4100.42|4100.42|4102.81|4102.81|4100.42|4100.42|0
1712226000000|2024-04-04 10:20:00|4100.33|4100.33|4101.43|4101.43|4101.43|4101.43|4098.68|4098.68|0
1712226300000|2024-04-04 10:25:00|4102.63|4102.63|4105.14|4105.14|4105.14|4105.14|4102.63|4102.63|0
1712226600000|2024-04-04 10:30:00|4104.96|4104.96|4102.48|4102.48|4104.96|4104.96|4102.48|4102.48|0
1712227200000|2024-04-04 10:40:00|4103.67|4103.67|4103.67|4103.67|4103.67|4103.67|4103.67|4103.67|0
1712228100000|2024-04-04 10:55:00|4104.86|4104.86|4107.1|4107.1|4107.1|4107.1|4104.86|4104.86|0
1712228400000|2024-04-04 11:00:00|4107.27|4107.27|4101.14|4101.14|4107.27|4107.27|4101.14|4101.14|0
1712228700000|2024-04-04 11:05:00|4099.95|4099.95|4099.95|4099.95|4099.95|4099.95|4099.95|4099.95|0
1712229000000|2024-04-04 11:10:00|4098.75|4098.75|4099.95|4099.95|4099.95|4099.95|4098.75|4098.75|0
1712229300000|2024-04-04 11:15:00|4101.14|4101.14|4102.49|4102.49|4103.53|4103.53|4101.14|4101.14|0
1712229600000|2024-04-04 11:20:00|4102.33|4102.33|4105.73|4105.73|4107.11|4107.11|4102.33|4102.33|0
1712229900000|2024-04-04 11:25:00|4106.29|4106.29|4111.16|4111.16|4111.53|4111.53|4106.29|4106.29|0
1712230200000|2024-04-04 11:30:00|4111.31|4111.31|4109.96|4109.96|4111.31|4111.31|4109.96|4109.96|0
1712230500000|2024-04-04 11:35:00|4108.77|4108.77|4107.39|4107.39|4108.77|4108.77|4107.39|4107.39|0
1712230800000|2024-04-04 11:40:00|4106.2|4106.2|4106.92|4106.92|4107.39|4107.39|4105.73|4105.73|0
1712231100000|2024-04-04 11:45:00|4107.07|4107.07|4110.66|4110.66|4113.04|4113.04|4107.07|4107.07|0
1712231400000|2024-04-04 11:50:00|4111.85|4111.85|4114.42|4114.42|4114.42|4114.42|4110.66|4110.66|0
1712231700000|2024-04-04 11:55:00|4114.61|4114.61|4113.41|4113.41|4114.61|4114.61|4113.41|4113.41|0
1712232000000|2024-04-04 12:00:00|4112.22|4112.22|4113.41|4113.41|4113.41|4113.41|4112.22|4112.22|0
1712232300000|2024-04-04 12:05:00|4112.22|4112.22|4111.03|4111.03|4112.22|4112.22|4111.03|4111.03|0
1712232600000|2024-04-04 12:10:00|4112.22|4112.22|4109.18|4109.18|4113.6|4113.6|4109.18|4109.18|0
1712232900000|2024-04-04 12:15:00|4106.79|4106.79|4100.82|4100.82|4106.79|4106.79|4100.82|4100.82|0
1712233200000|2024-04-04 12:20:00|4100.91|4100.91|4102.26|4102.26|4102.26|4102.26|4100.91|4100.91|0
1712233500000|2024-04-04 12:25:00|4101.06|4101.06|4099.87|4099.87|4101.06|4101.06|4099.87|4099.87|0
1712233800000|2024-04-04 12:30:00|4099.78|4099.78|4095.27|4095.27|4100.04|4100.04|4094.07|4094.07|0
1712234100000|2024-04-04 12:35:00|4096.46|4096.46|4103.78|4103.78|4104.98|4104.98|4096.46|4096.46|0
1712234400000|2024-04-04 12:40:00|4104.1|4104.1|4098.13|4098.13|4104.1|4104.1|4096.93|4096.93|0
1712234700000|2024-04-04 12:45:00|4099.32|4099.32|4102.9|4102.9|4102.9|4102.9|4099.32|4099.32|0
1712235000000|2024-04-04 12:50:00|4104.1|4104.1|4103.46|4103.46|4105.29|4105.29|4103.46|4103.46|0
1712235300000|2024-04-04 12:55:00|4102.26|4102.26|4102.62|4102.62|4103.91|4103.91|4102.26|4102.26|0
1712235600000|2024-04-04 13:00:00|4102.53|4102.53|4102.53|4102.53|4102.53|4102.53|4100.15|4100.15|0
1712235900000|2024-04-04 13:05:00|4103.73|4103.73|4105.01|4105.01|4105.01|4105.01|4103.73|4103.73|0
1712236200000|2024-04-04 13:10:00|4107.4|4107.4|4106.21|4106.21|4107.4|4107.4|4106.21|4106.21|0
1712236500000|2024-04-04 13:15:00|4106.52|4106.52|4106.28|4106.28|4108.08|4108.08|4104.35|4104.35|0
1712236800000|2024-04-04 13:20:00|4109.86|4109.86|4111.6|4111.6|4112.43|4112.43|4109.86|4109.86|0
1712237100000|2024-04-04 13:25:00|4112.8|4112.8|4115.54|4115.54|4115.54|4115.54|4111.79|4111.79|0
1712237400000|2024-04-04 13:30:00|4114.35|4114.35|4117.29|4117.29|4117.29|4117.29|4111.4|4111.4|0
1712237700000|2024-04-04 13:35:00|4116.09|4116.09|4115.45|4115.45|4119.59|4119.59|4114.26|4114.26|0
1712238000000|2024-04-04 13:40:00|4116.64|4116.64|4113.53|4113.53|4119.5|4119.5|4113.53|4113.53|0
1712238300000|2024-04-04 13:45:00|4113.37|4113.37|4110.64|4110.64|4113.37|4113.37|4110.47|4110.47|0
1712238600000|2024-04-04 13:50:00|4110.83|4110.83|4112.75|4112.75|4115.6|4115.6|4109.17|4109.17|0
1712238900000|2024-04-04 13:55:00|4113.95|4113.95|4115.32|4115.32|4115.32|4115.32|4113.95|4113.95|0
1712239200000|2024-04-04 14:00:00|4115.69|4115.69|4114.56|4114.56|4115.69|4115.69|4113.22|4113.22|0
1712239500000|2024-04-04 14:05:00|4114.19|4114.19|4115.02|4115.02|4116.21|4116.21|4114.01|4114.01|0
1712239800000|2024-04-04 14:10:00|4115.36|4115.36|4114|4114|4115.36|4115.36|4113.81|4113.81|0
1712240100000|2024-04-04 14:15:00|4113.84|4113.84|4118.51|4118.51|4120.16|4120.16|4112.65|4112.65|0
1712240400000|2024-04-04 14:20:00|4118.7|4118.7|4113.25|4113.25|4119.22|4119.22|4113.25|4113.25|0
1712240700000|2024-04-04 14:25:00|4114.45|4114.45|4119.22|4119.22|4120.42|4120.42|4114.45|4114.45|0
1712241000000|2024-04-04 14:30:00|4118.03|4118.03|4129.24|4129.24|4131.53|4131.53|4116.84|4116.84|0
1712241300000|2024-04-04 14:35:00|4129.43|4129.43|4136.94|4136.94|4136.94|4136.94|4129.43|4129.43|0
1712241600000|2024-04-04 14:40:00|4135.74|4135.74|4137.1|4137.1|4137.1|4137.1|4132.16|4132.16|0
1712241900000|2024-04-04 14:45:00|4138.29|4138.29|4139.24|4139.24|4141.78|4141.78|4138.14|4138.14|0
1712242200000|2024-04-04 14:50:00|4140.43|4140.43|4142.41|4142.41|4144.02|4144.02|4140.43|4140.43|0
1712242500000|2024-04-04 14:55:00|4143.61|4143.61|4142.73|4142.73|4145.63|4145.63|4142.05|4142.05|0
1712242800000|2024-04-04 15:00:00|4142.57|4142.57|4145.95|4145.95|4146.16|4146.16|4141.38|4141.38|0
1712243100000|2024-04-04 15:05:00|4148.33|4148.33|4148.85|4148.85|4149.7|4149.7|4148.33|4148.33|0
1712243400000|2024-04-04 15:10:00|4149.04|4149.04|4140.25|4140.25|4149.04|4149.04|4140.25|4140.25|0
1712243700000|2024-04-04 15:15:00|4137.86|4137.86|4142.5|4142.5|4142.5|4142.5|4137.71|4137.71|0
1712244000000|2024-04-04 15:20:00|4141.31|4141.31|4143.82|4143.82|4144.01|4144.01|4141.31|4141.31|0
1712244300000|2024-04-04 15:25:00|4142.63|4142.63|4141.28|4141.28|4143.82|4143.82|4139.66|4139.66|0
1712301300000|2024-04-05 07:15:00|4112.01|4112.01|4113.84|4113.84|4119.17|4119.17|4112.01|4112.01|0
1712301600000|2024-04-05 07:20:00|4115.03|4115.03|4126.29|4126.29|4126.29|4126.29|4115.03|4115.03|0
1712301900000|2024-04-05 07:25:00|4123.9|4123.9|4134.28|4134.28|4135.48|4135.48|4122.71|4122.71|0
1712302200000|2024-04-05 07:30:00|4134.1|4134.1|4127.86|4127.86|4135.29|4135.29|4124.28|4124.28|0
1712302500000|2024-04-05 07:35:00|4129.05|4129.05|4132|4132|4137.97|4137.97|4126.03|4126.03|0
1712302800000|2024-04-05 07:40:00|4130.8|4130.8|4127.09|4127.09|4130.8|4130.8|4127.09|4127.09|0
1712303100000|2024-04-05 07:45:00|4125.89|4125.89|4127.7|4127.7|4129.63|4129.63|4125.03|4125.03|0
1712303400000|2024-04-05 07:50:00|4130.09|4130.09|4131.29|4131.29|4131.29|4131.29|4125.31|4125.31|0
1712303700000|2024-04-05 07:55:00|4130.09|4130.09|4135.05|4135.05|4135.05|4135.05|4130.09|4130.09|0
1712304000000|2024-04-05 08:00:00|4133.86|4133.86|4139.98|4139.98|4139.98|4139.98|4132.66|4132.66|0
1712304300000|2024-04-05 08:05:00|4138.79|4138.79|4126.3|4126.3|4138.79|4138.79|4126.3|4126.3|0
1712304600000|2024-04-05 08:10:00|4125.1|4125.1|4127.31|4127.31|4127.49|4127.49|4125.1|4125.1|0
1712304900000|2024-04-05 08:15:00|4128.51|4128.51|4125.01|4125.01|4130.9|4130.9|4123.82|4123.82|0
1712305200000|2024-04-05 08:20:00|4126.21|4126.21|4125.84|4125.84|4126.21|4126.21|4122.26|4122.26|0
1712305500000|2024-04-05 08:25:00|4127.03|4127.03|4129.88|4129.88|4129.88|4129.88|4127.03|4127.03|0
1712305800000|2024-04-05 08:30:00|4132.27|4132.27|4127.93|4127.93|4132.27|4132.27|4126.45|4126.45|0
1712306100000|2024-04-05 08:35:00|4129.13|4129.13|4129.31|4129.31|4131.52|4131.52|4126.74|4126.74|0
1712306400000|2024-04-05 08:40:00|4130.51|4130.51|4129.49|4129.49|4130.87|4130.87|4127.1|4127.1|0
1712306700000|2024-04-05 08:45:00|4128.3|4128.3|4128.45|4128.45|4129.65|4129.65|4125.91|4125.91|0
1712307000000|2024-04-05 08:50:00|4127.26|4127.26|4127.78|4127.78|4128.45|4128.45|4124.87|4124.87|0
1712307300000|2024-04-05 08:55:00|4125.4|4125.4|4127.97|4127.97|4127.97|4127.97|4125.4|4125.4|0
1712307600000|2024-04-05 09:00:00|4129.16|4129.16|4126.77|4126.77|4130.36|4130.36|4126.77|4126.77|0
1712307900000|2024-04-05 09:05:00|4127.97|4127.97|4126.8|4126.8|4128.34|4128.34|4126.8|4126.8|0
1712308200000|2024-04-05 09:10:00|4128|4128|4130.23|4130.23|4130.23|4130.23|4125.45|4125.45|0
1712308500000|2024-04-05 09:15:00|4129.03|4129.03|4128.58|4128.58|4129.03|4129.03|4127.84|4127.84|0
1712308800000|2024-04-05 09:20:00|4127.39|4127.39|4127.39|4127.39|4129.78|4129.78|4124.83|4124.83|0
1712309100000|2024-04-05 09:25:00|4126.19|4126.19|4123.62|4123.62|4128.58|4128.58|4123.62|4123.62|0
1712309400000|2024-04-05 09:30:00|4123.81|4123.81|4120.59|4120.59|4124.18|4124.18|4119.4|4119.4|0
1712309700000|2024-04-05 09:35:00|4119.4|4119.4|4124.44|4124.44|4124.44|4124.44|4118.21|4118.21|0
1712310000000|2024-04-05 09:40:00|4123.25|4123.25|4123.76|4123.76|4124.07|4124.07|4122.88|4122.88|0
1712310300000|2024-04-05 09:45:00|4124.95|4124.95|4127.34|4127.34|4128.54|4128.54|4124.95|4124.95|0
1712310600000|2024-04-05 09:50:00|4128.54|4128.54|4128.08|4128.08|4129.73|4129.73|4128.08|4128.08|0
1712310900000|2024-04-05 09:55:00|4126.88|4126.88|4125.6|4125.6|4126.88|4126.88|4125.6|4125.6|0
1712311200000|2024-04-05 10:00:00|4126.8|4126.8|4127.99|4127.99|4129.18|4129.18|4125.6|4125.6|0
1712311500000|2024-04-05 10:05:00|4129.18|4129.18|4129.18|4129.18|4129.18|4129.18|4129.18|4129.18|0
1712311800000|2024-04-05 10:10:00|4129.36|4129.36|4129.15|4129.15|4130.71|4130.71|4128.05|4128.05|0
1712312100000|2024-04-05 10:15:00|4129.34|4129.34|4126.58|4126.58|4129.34|4129.34|4126.58|4126.58|0
1712312400000|2024-04-05 10:20:00|4126.67|4126.67|4127.86|4127.86|4127.86|4127.86|4126.67|4126.67|0
1712312700000|2024-04-05 10:25:00|4126.67|4126.67|4129.06|4129.06|4129.06|4129.06|4126.67|4126.67|0
1712313000000|2024-04-05 10:30:00|4129.24|4129.24|4131.81|4131.81|4131.81|4131.81|4128.05|4128.05|0
1712313300000|2024-04-05 10:35:00|4130.62|4130.62|4128.05|4128.05|4130.62|4130.62|4126.85|4126.85|0
1712313600000|2024-04-05 10:40:00|4126.85|4126.85|4126.7|4126.7|4126.85|4126.85|4126.7|4126.7|0
1712313900000|2024-04-05 10:45:00|4126.52|4126.52|4126.34|4126.34|4126.52|4126.52|4126.34|4126.34|0
1712314200000|2024-04-05 10:50:00|4127.53|4127.53|4130.2|4130.2|4130.2|4130.2|4127.53|4127.53|0
1712314500000|2024-04-05 10:55:00|4129|4129|4129|4129|4129|4129|4129|4129|0
1712314800000|2024-04-05 11:00:00|4129.09|4129.09|4135.03|4135.03|4136.41|4136.41|4129.09|4129.09|0
1712315100000|2024-04-05 11:05:00|4133.83|4133.83|4127.86|4127.86|4133.83|4133.83|4127.86|4127.86|0
1712315400000|2024-04-05 11:10:00|4129.06|4129.06|4125.93|4125.93|4129.06|4129.06|4125.29|4125.29|0
1712315700000|2024-04-05 11:15:00|4125.84|4125.84|4126.88|4126.88|4127.04|4127.04|4125.84|4125.84|0
1712316000000|2024-04-05 11:20:00|4127.06|4127.06|4127.66|4127.66|4127.66|4127.66|4127.06|4127.06|0
1712316300000|2024-04-05 11:25:00|4127.83|4127.83|4130.22|4130.22|4130.22|4130.22|4126.64|4126.64|0
1712316600000|2024-04-05 11:30:00|4131.42|4131.42|4131.6|4131.6|4132.98|4132.98|4131.42|4131.42|0
1712316900000|2024-04-05 11:35:00|4132.8|4132.8|4139.65|4139.65|4140.94|4140.94|4132.8|4132.8|0
1712317200000|2024-04-05 11:40:00|4140.85|4140.85|4139.81|4139.81|4143.24|4143.24|4139.65|4139.65|0
1712317500000|2024-04-05 11:45:00|4138.62|4138.62|4129.24|4129.24|4138.62|4138.62|4129.24|4129.24|0
1712317800000|2024-04-05 11:50:00|4128.05|4128.05|4129.06|4129.06|4131.44|4131.44|4126.85|4126.85|0
1712318100000|2024-04-05 11:55:00|4127.86|4127.86|4126.17|4126.17|4129.06|4129.06|4126.17|4126.17|0
1712318400000|2024-04-05 12:00:00|4127.37|4127.37|4128.56|4128.56|4128.56|4128.56|4127.37|4127.37|0
1712318700000|2024-04-05 12:05:00|4127.37|4127.37|4126.36|4126.36|4127.37|4127.37|4123.79|4123.79|0
1712319000000|2024-04-05 12:10:00|4127.55|4127.55|4129.53|4129.53|4129.53|4129.53|4127.55|4127.55|0
1712319300000|2024-04-05 12:15:00|4130.73|4130.73|4136.7|4136.7|4136.7|4136.7|4129.53|4129.53|0
1712319600000|2024-04-05 12:20:00|4134.31|4134.31|4132.2|4132.2|4134.31|4134.31|4131.92|4131.92|0
1712319900000|2024-04-05 12:25:00|4132.38|4132.38|4127.23|4127.23|4132.38|4132.38|4127.23|4127.23|0
1712320200000|2024-04-05 12:30:00|4130.82|4130.82|4131.73|4131.73|4131.73|4131.73|4121.08|4121.08|0
1712320500000|2024-04-05 12:35:00|4131.64|4131.64|4131.46|4131.46|4133.01|4133.01|4126.87|4126.87|0
1712320800000|2024-04-05 12:40:00|4130.27|4130.27|4133.07|4133.07|4133.07|4133.07|4129.08|4129.08|0
1712321100000|2024-04-05 12:45:00|4133.25|4133.25|4129.14|4129.14|4133.25|4133.25|4125.73|4125.73|0
1712321400000|2024-04-05 12:50:00|4130.33|4130.33|4129.14|4129.14|4130.33|4130.33|4127.94|4127.94|0
1712321700000|2024-04-05 12:55:00|4128.8|4128.8|4127.6|4127.6|4128.8|4128.8|4127.51|4127.51|0
1712322000000|2024-04-05 13:00:00|4128.8|4128.8|4126.26|4126.26|4128.8|4128.8|4126.26|4126.26|0
1712322300000|2024-04-05 13:05:00|4127.45|4127.45|4126.26|4126.26|4128.64|4128.64|4126.26|4126.26|0
1712322600000|2024-04-05 13:10:00|4125.06|4125.06|4124.82|4124.82|4126.1|4126.1|4123.71|4123.71|0
1712322900000|2024-04-05 13:15:00|4126.01|4126.01|4124.88|4124.88|4126.16|4126.16|4123.69|4123.69|0
1712323200000|2024-04-05 13:20:00|4124.73|4124.73|4127.12|4127.12|4127.12|4127.12|4124.73|4124.73|0
1712323500000|2024-04-05 13:25:00|4129.51|4129.51|4132.37|4132.37|4132.54|4132.54|4129.51|4129.51|0
1712323800000|2024-04-05 13:30:00|4133.57|4133.57|4133.57|4133.57|4137.15|4137.15|4133.57|4133.57|0
1712324100000|2024-04-05 13:35:00|4134.76|4134.76|4129.63|4129.63|4137.15|4137.15|4129.63|4129.63|0
1712324400000|2024-04-05 13:40:00|4129.44|4129.44|4132.87|4132.87|4134.4|4134.4|4129.44|4129.44|0
1712324700000|2024-04-05 13:45:00|4131.68|4131.68|4134.05|4134.05|4135.58|4135.58|4131.68|4131.68|0
1712325000000|2024-04-05 13:50:00|4135.24|4135.24|4138.8|4138.8|4138.8|4138.8|4133.85|4133.85|0
1712325300000|2024-04-05 13:55:00|4139.99|4139.99|4138.66|4138.66|4142.43|4142.43|4138.66|4138.66|0
1712325600000|2024-04-05 14:00:00|4138.75|4138.75|4133.43|4133.43|4138.75|4138.75|4132.41|4132.41|0
1712325900000|2024-04-05 14:05:00|4134.63|4134.63|4132.24|4132.24|4135.83|4135.83|4130.87|4130.87|0
1712326200000|2024-04-05 14:10:00|4133.44|4133.44|4137.65|4137.65|4138.84|4138.84|4133.44|4133.44|0
1712326500000|2024-04-05 14:15:00|4137.83|4137.83|4136.87|4136.87|4139.03|4139.03|4135.44|4135.44|0
1712326800000|2024-04-05 14:20:00|4135.68|4135.68|4132.1|4132.1|4135.68|4135.68|4132.1|4132.1|0
1712327100000|2024-04-05 14:25:00|4130.9|4130.9|4126.78|4126.78|4130.9|4130.9|4124.38|4124.38|0
1712327400000|2024-04-05 14:30:00|4127.97|4127.97|4135.49|4135.49|4136.69|4136.69|4127.97|4127.97|0
1712327700000|2024-04-05 14:35:00|4135.86|4135.86|4133.77|4133.77|4136.16|4136.16|4133.47|4133.47|0
1712328000000|2024-04-05 14:40:00|4132.57|4132.57|4135.92|4135.92|4138.46|4138.46|4132.57|4132.57|0
1712328300000|2024-04-05 14:45:00|4134.72|4134.72|4138|4138|4138|4138|4131.94|4131.94|0
1712328600000|2024-04-05 14:50:00|4136.81|4136.81|4135.96|4135.96|4139.54|4139.54|4135.96|4135.96|0
1712328900000|2024-04-05 14:55:00|4134.76|4134.76|4136.51|4136.51|4137.15|4137.15|4134.76|4134.76|0
1712329200000|2024-04-05 15:00:00|4136.6|4136.6|4134.28|4134.28|4136.96|4136.96|4133.23|4133.23|0
1712329500000|2024-04-05 15:05:00|4134.43|4134.43|4132.16|4132.16|4134.43|4134.43|4130.97|4130.97|0
1712329800000|2024-04-05 15:10:00|4130.97|4130.97|4128.76|4128.76|4131.23|4131.23|4128.76|4128.76|0
1712330100000|2024-04-05 15:15:00|4128.58|4128.58|4128.83|4128.83|4130.02|4130.02|4127.29|4127.29|0
1712330400000|2024-04-05 15:20:00|4128.98|4128.98|4128.91|4128.91|4130.32|4130.32|4127.52|4127.52|0
1712330700000|2024-04-05 15:25:00|4128.65|4128.65|4129.75|4129.75|4129.84|4129.84|4128.16|4128.16|0
1712560500000|2024-04-08 07:15:00|4131.16|4131.16|4129.61|4129.61|4133.55|4133.55|4126.03|4126.03|0
1712560800000|2024-04-08 07:20:00|4130.81|4130.81|4131.55|4131.55|4131.55|4131.55|4126.03|4126.03|0
1712561100000|2024-04-08 07:25:00|4130.35|4130.35|4127.41|4127.41|4130.35|4130.35|4126.22|4126.22|0
1712561400000|2024-04-08 07:30:00|4127.04|4127.04|4128.94|4128.94|4130.14|4130.14|4124.65|4124.65|0
1712561700000|2024-04-08 07:35:00|4127.75|4127.75|4137.85|4137.85|4137.85|4137.85|4127.75|4127.75|0
1712562000000|2024-04-08 07:40:00|4139.05|4139.05|4139.51|4139.51|4140.71|4140.71|4137.77|4137.77|0
1712562300000|2024-04-08 07:45:00|4138.32|4138.32|4140.89|4140.89|4140.89|4140.89|4135.93|4135.93|0
1712562600000|2024-04-08 07:50:00|4141.67|4141.67|4143.37|4143.37|4144.56|4144.56|4141.67|4141.67|0
1712562900000|2024-04-08 07:55:00|4143.18|4143.18|4144.93|4144.93|4147.5|4147.5|4142.54|4142.54|0
1712563200000|2024-04-08 08:00:00|4145.11|4145.11|4148.51|4148.51|4149.88|4149.88|4145.11|4145.11|0
1712563500000|2024-04-08 08:05:00|4149.71|4149.71|4147.05|4147.05|4149.71|4149.71|4145.86|4145.86|0
1712563800000|2024-04-08 08:10:00|4145.86|4145.86|4144.66|4144.66|4146.87|4146.87|4143.29|4143.29|0
1712564100000|2024-04-08 08:15:00|4145.85|4145.85|4146.03|4146.03|4149.61|4149.61|4145.85|4145.85|0
1712564400000|2024-04-08 08:20:00|4147.22|4147.22|4138.07|4138.07|4148.42|4148.42|4134.48|4134.48|0
1712564700000|2024-04-08 08:25:00|4139.26|4139.26|4139.06|4139.06|4139.26|4139.26|4137.7|4137.7|0
1712565000000|2024-04-08 08:30:00|4137.87|4137.87|4146.41|4146.41|4146.41|4146.41|4136.67|4136.67|0
1712565300000|2024-04-08 08:35:00|4147.61|4147.61|4151.34|4151.34|4152.54|4152.54|4147.61|4147.61|0
1712565600000|2024-04-08 08:40:00|4152.54|4152.54|4150.15|4150.15|4152.54|4152.54|4148.96|4148.96|0
1712565900000|2024-04-08 08:45:00|4151.34|4151.34|4152.54|4152.54|4152.54|4152.54|4150.15|4150.15|0
1712566200000|2024-04-08 08:50:00|4151.34|4151.34|4145.35|4145.35|4151.34|4151.34|4145.35|4145.35|0
1712566500000|2024-04-08 08:55:00|4144.15|4144.15|4142.65|4142.65|4144.15|4144.15|4140.57|4140.57|0
1712566800000|2024-04-08 09:00:00|4141.45|4141.45|4140.26|4140.26|4142.65|4142.65|4140.26|4140.26|0
1712567100000|2024-04-08 09:05:00|4141.45|4141.45|4139.06|4139.06|4141.63|4141.63|4136.68|4136.68|0
1712567400000|2024-04-08 09:10:00|4140.26|4140.26|4139.34|4139.34|4143.29|4143.29|4139.34|4139.34|0
1712567700000|2024-04-08 09:15:00|4135.75|4135.75|4135.38|4135.38|4138.14|4138.14|4135.38|4135.38|0
1712568000000|2024-04-08 09:20:00|4134.19|4134.19|4136.58|4136.58|4136.58|4136.58|4130.61|4130.61|0
1712568300000|2024-04-08 09:25:00|4137.77|4137.77|4141.35|4141.35|4141.35|4141.35|4137.77|4137.77|0
1712568600000|2024-04-08 09:30:00|4141.17|4141.17|4139.15|4139.15|4142.54|4142.54|4138.78|4138.78|0
1712568900000|2024-04-08 09:35:00|4139.06|4139.06|4147.6|4147.6|4147.6|4147.6|4139.06|4139.06|0
1712569200000|2024-04-08 09:40:00|4148.79|4148.79|4150.17|4150.17|4150.17|4150.17|4145.39|4145.39|0
1712569500000|2024-04-08 09:45:00|4148.98|4148.98|4150|4150|4151.36|4151.36|4147.78|4147.78|0
1712569800000|2024-04-08 09:50:00|4148.81|4148.81|4147.61|4147.61|4148.81|4148.81|4146.42|4146.42|0
1712570100000|2024-04-08 09:55:00|4148.81|4148.81|4151.34|4151.34|4151.34|4151.34|4148.81|4148.81|0
1712570400000|2024-04-08 10:00:00|4150.15|4150.15|4150.15|4150.15|4150.15|4150.15|4148.96|4148.96|0
1712570700000|2024-04-08 10:05:00|4151.34|4151.34|4148.96|4148.96|4151.34|4151.34|4148.96|4148.96|0
1712571000000|2024-04-08 10:10:00|4150.15|4150.15|4150.06|4150.06|4152.45|4152.45|4150.06|4150.06|0
1712571300000|2024-04-08 10:15:00|4149.88|4149.88|4151.55|4151.55|4152.74|4152.74|4149.88|4149.88|0
1712571600000|2024-04-08 10:20:00|4151.89|4151.89|4155.47|4155.47|4156.67|4156.67|4151.89|4151.89|0
1712571900000|2024-04-08 10:25:00|4155.3|4155.3|4154.03|4154.03|4155.38|4155.38|4153|4153|0
1712572200000|2024-04-08 10:30:00|4155.23|4155.23|4155.23|4155.23|4155.23|4155.23|4152.84|4152.84|0
1712572500000|2024-04-08 10:35:00|4154.03|4154.03|4153.85|4153.85|4155.23|4155.23|4153.85|4153.85|0
1712572800000|2024-04-08 10:40:00|4155.04|4155.04|4157.97|4157.97|4157.97|4157.97|4154.39|4154.39|0
1712573100000|2024-04-08 10:45:00|4158.34|4158.34|4158.34|4158.34|4159.53|4159.53|4157.15|4157.15|0
1712573400000|2024-04-08 10:50:00|4158.16|4158.16|4160.56|4160.56|4160.56|4160.56|4158.16|4158.16|0
1712573700000|2024-04-08 10:55:00|4159.36|4159.36|4158.69|4158.69|4160.07|4160.07|4158.69|4158.69|0
1712574000000|2024-04-08 11:00:00|4161.08|4161.08|4161.08|4161.08|4162.27|4162.27|4161.08|4161.08|0
1712574300000|2024-04-08 11:05:00|4162.27|4162.27|4165.85|4165.85|4165.85|4165.85|4162.27|4162.27|0
1712574600000|2024-04-08 11:10:00|4166.32|4166.32|4166.32|4166.32|4166.32|4166.32|4166.32|4166.32|0
1712574900000|2024-04-08 11:15:00|4167.52|4167.52|4166.23|4166.23|4167.52|4167.52|4166.23|4166.23|0
1712575500000|2024-04-08 11:25:00|4165.04|4165.04|4165.04|4165.04|4165.04|4165.04|4163.85|4163.85|0
1712575800000|2024-04-08 11:30:00|4166.23|4166.23|4164.02|4164.02|4166.23|4166.23|4163.85|4163.85|0
1712576100000|2024-04-08 11:35:00|4164.57|4164.57|4164.94|4164.94|4164.94|4164.94|4163.38|4163.38|0
1712576400000|2024-04-08 11:40:00|4165.1|4165.1|4161.51|4161.51|4165.1|4165.1|4161.51|4161.51|0
1712576700000|2024-04-08 11:45:00|4161.33|4161.33|4163.87|4163.87|4163.87|4163.87|4161.33|4161.33|0
1712577000000|2024-04-08 11:50:00|4163.72|4163.72|4167.3|4167.3|4167.3|4167.3|4163.72|4163.72|0
1712577300000|2024-04-08 11:55:00|4166.11|4166.11|4163.45|4163.45|4166.11|4166.11|4163.45|4163.45|0
1712577600000|2024-04-08 12:00:00|4164.64|4164.64|4167.17|4167.17|4167.17|4167.17|4162.41|4162.41|0
1712577900000|2024-04-08 12:05:00|4168.36|4168.36|4169.73|4169.73|4169.73|4169.73|4168.36|4168.36|0
1712578200000|2024-04-08 12:10:00|4170.92|4170.92|4169.73|4169.73|4170.92|4170.92|4168.53|4168.53|0
1712578500000|2024-04-08 12:15:00|4170.92|4170.92|4171.02|4171.02|4171.02|4171.02|4169.64|4169.64|0
1712578800000|2024-04-08 12:20:00|4169.82|4169.82|4168.44|4168.44|4169.82|4169.82|4167.25|4167.25|0
1712579100000|2024-04-08 12:25:00|4168.26|4168.26|4169.45|4169.45|4169.45|4169.45|4167.07|4167.07|0
1712579400000|2024-04-08 12:30:00|4169.27|4169.27|4171.81|4171.81|4171.81|4171.81|4169.27|4169.27|0
1712579700000|2024-04-08 12:35:00|4170.62|4170.62|4173.01|4173.01|4173.01|4173.01|4170.62|4170.62|0
1712580000000|2024-04-08 12:40:00|4173.56|4173.56|4175.12|4175.12|4176.32|4176.32|4173.56|4173.56|0
1712580300000|2024-04-08 12:45:00|4173.93|4173.93|4176.49|4176.49|4176.66|4176.66|4173.93|4173.93|0
1712580600000|2024-04-08 12:50:00|4177.68|4177.68|4177.84|4177.84|4177.84|4177.84|4177.68|4177.68|0
1712580900000|2024-04-08 12:55:00|4176.65|4176.65|4175.12|4175.12|4176.82|4176.82|4175.12|4175.12|0
1712581200000|2024-04-08 13:00:00|4176.31|4176.31|4177.12|4177.12|4177.46|4177.46|4176.18|4176.18|0
1712582100000|2024-04-08 13:15:00|4179.51|4179.51|4178.29|4178.29|4179.66|4179.66|4178.29|4178.29|0
1712582400000|2024-04-08 13:20:00|4179.48|4179.48|4179.48|4179.48|4179.48|4179.48|4179.48|4179.48|0
1712582700000|2024-04-08 13:25:00|4178.29|4178.29|4174.71|4174.71|4178.29|4178.29|4174.71|4174.71|0
1712583000000|2024-04-08 13:30:00|4173.51|4173.51|4173.51|4173.51|4174.71|4174.71|4173.51|4173.51|0
1712583300000|2024-04-08 13:35:00|4174.71|4174.71|4173.68|4173.68|4174.71|4174.71|4170.96|4170.96|0
1712583600000|2024-04-08 13:40:00|4170.1|4170.1|4162.24|4162.24|4170.1|4170.1|4161.04|4161.04|0
1712583900000|2024-04-08 13:45:00|4162.41|4162.41|4159.88|4159.88|4162.41|4162.41|4157.64|4157.64|0
1712584200000|2024-04-08 13:50:00|4163.46|4163.46|4160.8|4160.8|4163.46|4163.46|4159.6|4159.6|0
1712584500000|2024-04-08 13:55:00|4159.6|4159.6|4159.51|4159.51|4160.89|4160.89|4159.51|4159.51|0
1712584800000|2024-04-08 14:00:00|4158.32|4158.32|4150.34|4150.34|4158.32|4158.32|4150.34|4150.34|0
1712585100000|2024-04-08 14:05:00|4151.53|4151.53|4145.93|4145.93|4151.53|4151.53|4145.93|4145.93|0
1712585400000|2024-04-08 14:10:00|4146.19|4146.19|4142.86|4142.86|4146.28|4146.28|4138.08|4138.08|0
1712585700000|2024-04-08 14:15:00|4145.24|4145.24|4146.53|4146.53|4147.73|4147.73|4144.05|4144.05|0
1712586000000|2024-04-08 14:20:00|4146.69|4146.69|4138.82|4138.82|4146.69|4146.69|4138.82|4138.82|0
1712586300000|2024-04-08 14:25:00|4141.21|4141.21|4142.59|4142.59|4147.55|4147.55|4141.21|4141.21|0
1712586600000|2024-04-08 14:30:00|4143.78|4143.78|4144.55|4144.55|4144.89|4144.89|4142.5|4142.5|0
1712586900000|2024-04-08 14:35:00|4144.89|4144.89|4147.09|4147.09|4147.09|4147.09|4143.51|4143.51|0
1712587200000|2024-04-08 14:40:00|4145.9|4145.9|4145.44|4145.44|4147.18|4147.18|4144.25|4144.25|0
1712587500000|2024-04-08 14:45:00|4145.26|4145.26|4146.28|4146.28|4146.45|4146.45|4144.06|4144.06|0
1712587800000|2024-04-08 14:50:00|4145.09|4145.09|4143.71|4143.71|4146.28|4146.28|4143.71|4143.71|0
1712588100000|2024-04-08 14:55:00|4143.88|4143.88|4145.94|4145.94|4145.94|4145.94|4143.71|4143.71|0
1712588400000|2024-04-08 15:00:00|4145.75|4145.75|4148.08|4148.08|4148.08|4148.08|4145.66|4145.66|0
1712588700000|2024-04-08 15:05:00|4148.27|4148.27|4149.28|4149.28|4149.46|4149.46|4148.08|4148.08|0
1712589000000|2024-04-08 15:10:00|4150.47|4150.47|4139.46|4139.46|4150.56|4150.56|4138.44|4138.44|0
1712589300000|2024-04-08 15:15:00|4139.37|4139.37|4140.39|4140.39|4141.93|4141.93|4139.37|4139.37|0
1712589600000|2024-04-08 15:20:00|4140.3|4140.3|4140.82|4140.82|4142.02|4142.02|4138.07|4138.07|0
1712589900000|2024-04-08 15:25:00|4142.02|4142.02|4142.15|4142.15|4143.36|4143.36|4140.77|4140.77|0
1712646900000|2024-04-09 07:15:00|4148.83|4148.83|4160.09|4160.09|4163.67|4163.67|4146.8|4146.8|0
1712647200000|2024-04-09 07:20:00|4158.89|4158.89|4156.5|4156.5|4163.67|4163.67|4152.92|4152.92|0
1712647500000|2024-04-09 07:25:00|4154.12|4154.12|4157.7|4157.7|4157.7|4157.7|4151.73|4151.73|0
1712647800000|2024-04-09 07:30:00|4157.55|4157.55|4161.04|4161.04|4163.52|4163.52|4157.55|4157.55|0
1712648100000|2024-04-09 07:35:00|4159.85|4159.85|4160.64|4160.64|4167.17|4167.17|4159.85|4159.85|0
1712648400000|2024-04-09 07:40:00|4161.84|4161.84|4164.23|4164.23|4166.61|4166.61|4159.45|4159.45|0
1712648700000|2024-04-09 07:45:00|4163.03|4163.03|4164.23|4164.23|4165.42|4165.42|4161.84|4161.84|0
1712649000000|2024-04-09 07:50:00|4165.42|4165.42|4161.84|4161.84|4165.42|4165.42|4161.84|4161.84|0
1712649300000|2024-04-09 07:55:00|4167.81|4167.81|4165.99|4165.99|4169|4169|4165.42|4165.42|0
1712649600000|2024-04-09 08:00:00|4170.77|4170.77|4167.19|4167.19|4170.77|4170.77|4167.19|4167.19|0
1712649900000|2024-04-09 08:05:00|4169.58|4169.58|4162.41|4162.41|4170.77|4170.77|4162.41|4162.41|0
1712650200000|2024-04-09 08:10:00|4164.8|4164.8|4165.22|4165.22|4165.22|4165.22|4163.34|4163.34|0
1712650500000|2024-04-09 08:15:00|4164.02|4164.02|4164.11|4164.11|4164.11|4164.11|4162.74|4162.74|0
1712650800000|2024-04-09 08:20:00|4165.31|4165.31|4164.11|4164.11|4165.31|4165.31|4162.92|4162.92|0
1712651100000|2024-04-09 08:25:00|4165.31|4165.31|4166.41|4166.41|4168.8|4168.8|4165.31|4165.31|0
1712651400000|2024-04-09 08:30:00|4166.26|4166.26|4170.03|4170.03|4171.22|4171.22|4165.07|4165.07|0
1712651700000|2024-04-09 08:35:00|4171.22|4171.22|4170.03|4170.03|4171.22|4171.22|4170.03|4170.03|0
1712652000000|2024-04-09 08:40:00|4171.22|4171.22|4175.17|4175.17|4177.56|4177.56|4171.22|4171.22|0
1712652300000|2024-04-09 08:45:00|4173.98|4173.98|4170.4|4170.4|4173.98|4173.98|4170.4|4170.4|0
1712652600000|2024-04-09 08:50:00|4169.2|4169.2|4169.2|4169.2|4170.4|4170.4|4169.2|4169.2|0
1712652900000|2024-04-09 08:55:00|4169.76|4169.76|4169.76|4169.76|4170.95|4170.95|4169.76|4169.76|0
1712653200000|2024-04-09 09:00:00|4167.37|4167.37|4168.47|4168.47|4168.47|4168.47|4162.5|4162.5|0
1712653500000|2024-04-09 09:05:00|4167.28|4167.28|4168.12|4168.12|4169.32|4169.32|4166.09|4166.09|0
1712653800000|2024-04-09 09:10:00|4166.93|4166.93|4169.49|4169.49|4169.49|4169.49|4165.74|4165.74|0
1712654100000|2024-04-09 09:15:00|4168.3|4168.3|4167.01|4167.01|4169.49|4169.49|4167.01|4167.01|0
1712654400000|2024-04-09 09:20:00|4165.82|4165.82|4171.79|4171.79|4172.98|4172.98|4164.62|4164.62|0
1712654700000|2024-04-09 09:25:00|4170.59|4170.59|4173.45|4173.45|4173.63|4173.63|4170.23|4170.23|0
1712655000000|2024-04-09 09:30:00|4172.26|4172.26|4171.42|4171.42|4173.45|4173.45|4171.07|4171.07|0
1712655300000|2024-04-09 09:35:00|4170.23|4170.23|4173.35|4173.35|4173.35|4173.35|4170.23|4170.23|0
1712655600000|2024-04-09 09:40:00|4174.55|4174.55|4175.4|4175.4|4175.74|4175.74|4174.55|4174.55|0
1712655900000|2024-04-09 09:45:00|4175.58|4175.58|4174.39|4174.39|4175.58|4175.58|4174.2|4174.2|0
1712656200000|2024-04-09 09:50:00|4175.58|4175.58|4172|4172|4175.58|4175.58|4172|4172|0
1712656500000|2024-04-09 09:55:00|4170.81|4170.81|4172|4172|4172|4172|4169.61|4169.61|0
1712656800000|2024-04-09 10:00:00|4169.61|4169.61|4164|4164|4169.61|4169.61|4162.8|4162.8|0
1712657100000|2024-04-09 10:05:00|4162.8|4162.8|4164.09|4164.09|4164.09|4164.09|4161.61|4161.61|0
1712657400000|2024-04-09 10:10:00|4165.28|4165.28|4174.13|4174.13|4174.13|4174.13|4165.28|4165.28|0
1712657700000|2024-04-09 10:15:00|4175.32|4175.32|4176.52|4176.52|4176.52|4176.52|4175.32|4175.32|0
1712658000000|2024-04-09 10:20:00|4175.32|4175.32|4180.13|4180.13|4180.13|4180.13|4175.32|4175.32|0
1712658300000|2024-04-09 10:25:00|4178.93|4178.93|4178.93|4178.93|4181.32|4181.32|4178.93|4178.93|0
1712658600000|2024-04-09 10:30:00|4178.75|4178.75|4174.99|4174.99|4178.75|4178.75|4174.99|4174.99|0
1712658900000|2024-04-09 10:35:00|4174.8|4174.8|4170.94|4170.94|4174.8|4174.8|4169.75|4169.75|0
1712659200000|2024-04-09 10:40:00|4172.14|4172.14|4173.51|4173.51|4173.51|4173.51|4172.14|4172.14|0
1712659500000|2024-04-09 10:45:00|4172.32|4172.32|4171.98|4171.98|4173.33|4173.33|4169.75|4169.75|0
1712659800000|2024-04-09 10:50:00|4173.17|4173.17|4193.47|4193.47|4193.47|4193.47|4173.17|4173.17|0
1712660100000|2024-04-09 10:55:00|4192.28|4192.28|4193.47|4193.47|4193.47|4193.47|4186.31|4186.31|0
1712660400000|2024-04-09 11:00:00|4193.63|4193.63|4196.02|4196.02|4196.02|4196.02|4193.63|4193.63|0
1712660700000|2024-04-09 11:05:00|4194.82|4194.82|4197.85|4197.85|4197.85|4197.85|4194.27|4194.27|0
1712661000000|2024-04-09 11:10:00|4199.05|4199.05|4207.4|4207.4|4207.4|4207.4|4199.05|4199.05|0
1712661300000|2024-04-09 11:15:00|4208.6|4208.6|4204.77|4204.77|4208.6|4208.6|4202.38|4202.38|0
1712661600000|2024-04-09 11:20:00|4205.96|4205.96|4207.43|4207.43|4209.82|4209.82|4205.96|4205.96|0
1712661900000|2024-04-09 11:25:00|4207.62|4207.62|4209.11|4209.11|4210.3|4210.3|4205.53|4205.53|0
1712662200000|2024-04-09 11:30:00|4207.91|4207.91|4207.91|4207.91|4207.91|4207.91|4207.91|4207.91|0
1712662500000|2024-04-09 11:35:00|4206.72|4206.72|4206.72|4206.72|4207.91|4207.91|4204.33|4204.33|0
1712662800000|2024-04-09 11:40:00|4207.91|4207.91|4207.73|4207.73|4209.11|4209.11|4207.73|4207.73|0
1712663100000|2024-04-09 11:45:00|4205.34|4205.34|4206.54|4206.54|4206.54|4206.54|4205.34|4205.34|0
1712663400000|2024-04-09 11:50:00|4206.35|4206.35|4206.35|4206.35|4206.35|4206.35|4206.35|4206.35|0
1712663700000|2024-04-09 11:55:00|4207.55|4207.55|4203.96|4203.96|4207.55|4207.55|4203.96|4203.96|0
1712664000000|2024-04-09 12:00:00|4205.16|4205.16|4208.83|4208.83|4208.83|4208.83|4205.16|4205.16|0
1712664300000|2024-04-09 12:05:00|4207.63|4207.63|4213.76|4213.76|4213.76|4213.76|4207.63|4207.63|0
1712664600000|2024-04-09 12:10:00|4212.57|4212.57|4216.88|4216.88|4218.63|4218.63|4211.46|4211.46|0
1712664900000|2024-04-09 12:15:00|4217.06|4217.06|4217.51|4217.51|4218.7|4218.7|4212.28|4212.28|0
1712665200000|2024-04-09 12:20:00|4216.31|4216.31|4213.56|4213.56|4216.31|4216.31|4209.97|4209.97|0
1712665500000|2024-04-09 12:25:00|4214.75|4214.75|4213.21|4213.21|4215.94|4215.94|4213.21|4213.21|0
1712665800000|2024-04-09 12:30:00|4213.03|4213.03|4218.18|4218.18|4218.18|4218.18|4213.03|4213.03|0
1712666100000|2024-04-09 12:35:00|4216.98|4216.98|4215.6|4215.6|4216.98|4216.98|4215.6|4215.6|0
1712666400000|2024-04-09 12:40:00|4214.41|4214.41|4213.06|4213.06|4214.41|4214.41|4213.06|4213.06|0
1712666700000|2024-04-09 12:45:00|4211.86|4211.86|4212.05|4212.05|4212.05|4212.05|4211.86|4211.86|0
1712667000000|2024-04-09 12:50:00|4210.85|4210.85|4205.72|4205.72|4210.85|4210.85|4204.71|4204.71|0
1712667300000|2024-04-09 12:55:00|4206.92|4206.92|4206.92|4206.92|4206.92|4206.92|4206.92|4206.92|0
1712667600000|2024-04-09 13:00:00|4206.73|4206.73|4210.31|4210.31|4210.5|4210.5|4206.55|4206.55|0
1712667900000|2024-04-09 13:05:00|4211.51|4211.51|4210.31|4210.31|4215.09|4215.09|4210.31|4210.31|0
1712668200000|2024-04-09 13:10:00|4211.51|4211.51|4212.7|4212.7|4213.9|4213.9|4211.32|4211.32|0
1712668500000|2024-04-09 13:15:00|4213.9|4213.9|4216.19|4216.19|4216.19|4216.19|4213.71|4213.71|0
1712668800000|2024-04-09 13:20:00|4213.8|4213.8|4212.61|4212.61|4213.8|4213.8|4211.41|4211.41|0
1712669100000|2024-04-09 13:25:00|4214.99|4214.99|4230.61|4230.61|4235.38|4235.38|4212.61|4212.61|0
1712669400000|2024-04-09 13:30:00|4232.99|4232.99|4233.82|4233.82|4239.79|4239.79|4229.41|4229.41|0
1712669700000|2024-04-09 13:35:00|4232.62|4232.62|4231.25|4231.25|4236.02|4236.02|4230.05|4230.05|0
1712670000000|2024-04-09 13:40:00|4230.05|4230.05|4215.19|4215.19|4230.05|4230.05|4215.19|4215.19|0
1712670300000|2024-04-09 13:45:00|4214|4214|4208.77|4208.77|4216.2|4216.2|4208.77|4208.77|0
1712670600000|2024-04-09 13:50:00|4208.59|4208.59|4186.31|4186.31|4209.7|4209.7|4186.31|4186.31|0
1712670900000|2024-04-09 13:55:00|4188.7|4188.7|4191.05|4191.05|4192.24|4192.24|4181.22|4181.22|0
1712671200000|2024-04-09 14:00:00|4190.04|4190.04|4181.99|4181.99|4193.32|4193.32|4181.99|4181.99|0
1712671500000|2024-04-09 14:05:00|4184.37|4184.37|4179.23|4179.23|4184.37|4184.37|4179.23|4179.23|0
1712671800000|2024-04-09 14:10:00|4180.42|4180.42|4169.97|4169.97|4180.42|4180.42|4169.05|4169.05|0
1712672100000|2024-04-09 14:15:00|4168.77|4168.77|4155.64|4155.64|4169.97|4169.97|4154.44|4154.44|0
1712672400000|2024-04-09 14:20:00|4156.83|4156.83|4141.49|4141.49|4157.1|4157.1|4139.1|4139.1|0
1712672700000|2024-04-09 14:25:00|4140.29|4140.29|4133.04|4133.04|4146.26|4146.26|4130.65|4130.65|0
1712673000000|2024-04-09 14:30:00|4133.13|4133.13|4122.71|4122.71|4136.89|4136.89|4121.52|4121.52|0
1712673300000|2024-04-09 14:35:00|4121.52|4121.52|4117.25|4117.25|4122.71|4122.71|4117.25|4117.25|0
1712673600000|2024-04-09 14:40:00|4116.06|4116.06|4124.81|4124.81|4124.81|4124.81|4113.13|4113.13|0
1712673900000|2024-04-09 14:45:00|4123.62|4123.62|4119.31|4119.31|4129.09|4129.09|4119.04|4119.04|0
1712674200000|2024-04-09 14:50:00|4120.5|4120.5|4126.29|4126.29|4126.29|4126.29|4120.5|4120.5|0
1712674500000|2024-04-09 14:55:00|4127.48|4127.48|4137.53|4137.53|4137.53|4137.53|4127.48|4127.48|0
1712674800000|2024-04-09 15:00:00|4136.34|4136.34|4131.91|4131.91|4136.34|4136.34|4128.33|4128.33|0
1712675100000|2024-04-09 15:05:00|4133.11|4133.11|4141.47|4141.47|4141.47|4141.47|4131.91|4131.91|0
1712675400000|2024-04-09 15:10:00|4141.65|4141.65|4141.83|4141.83|4147.44|4147.44|4141.47|4141.47|0
1712675700000|2024-04-09 15:15:00|4143.02|4143.02|4142.01|4142.01|4143.21|4143.21|4141.66|4141.66|0
1712676000000|2024-04-09 15:20:00|4143.21|4143.21|4145.42|4145.42|4147.83|4147.83|4143.05|4143.05|0
1712676300000|2024-04-09 15:25:00|4145.6|4145.6|4141.58|4141.58|4149.24|4149.24|4141.58|4141.58|0
1712733300000|2024-04-10 07:15:00|4191.45|4191.45|4192.83|4192.83|4194.03|4194.03|4191.45|4191.45|0
1712733600000|2024-04-10 07:20:00|4193.02|4193.02|4191.82|4191.82|4194.21|4194.21|4190.63|4190.63|0
1712733900000|2024-04-10 07:25:00|4194.21|4194.21|4201.38|4201.38|4202.57|4202.57|4194.21|4194.21|0
1712734200000|2024-04-10 07:30:00|4202.57|4202.57|4205.33|4205.33|4205.33|4205.33|4202.57|4202.57|0
1712734500000|2024-04-10 07:35:00|4206.52|4206.52|4204.96|4204.96|4206.52|4206.52|4203.76|4203.76|0
1712734800000|2024-04-10 07:40:00|4203.76|4203.76|4209.37|4209.37|4209.37|4209.37|4201.01|4201.01|0
1712735100000|2024-04-10 07:45:00|4212.95|4212.95|4208.17|4208.17|4214.14|4214.14|4206.98|4206.98|0
1712735400000|2024-04-10 07:50:00|4206.98|4206.98|4203.39|4203.39|4208.17|4208.17|4203.39|4203.39|0
1712735700000|2024-04-10 07:55:00|4204.96|4204.96|4208.23|4208.23|4210.62|4210.62|4204.96|4204.96|0
1712736000000|2024-04-10 08:00:00|4208.04|4208.04|4207.16|4207.16|4210.74|4210.74|4207.16|4207.16|0
1712736300000|2024-04-10 08:05:00|4208.36|4208.36|4208.36|4208.36|4208.36|4208.36|4207.16|4207.16|0
1712736600000|2024-04-10 08:10:00|4213.13|4213.13|4211.75|4211.75|4213.13|4213.13|4211.75|4211.75|0
1712736900000|2024-04-10 08:15:00|4212.95|4212.95|4215.34|4215.34|4215.52|4215.52|4212.95|4212.95|0
1712737200000|2024-04-10 08:20:00|4217.72|4217.72|4208.17|4208.17|4217.72|4217.72|4208.17|4208.17|0
1712737500000|2024-04-10 08:25:00|4207.99|4207.99|4211.13|4211.13|4211.13|4211.13|4207.99|4207.99|0
1712737800000|2024-04-10 08:30:00|4209.93|4209.93|4206.35|4206.35|4209.93|4209.93|4206.35|4206.35|0
1712738100000|2024-04-10 08:35:00|4205.16|4205.16|4205.16|4205.16|4206.35|4206.35|4203.96|4203.96|0
1712738400000|2024-04-10 08:40:00|4205.52|4205.52|4205.52|4205.52|4206.72|4206.72|4205.52|4205.52|0
1712738700000|2024-04-10 08:45:00|4206.72|4206.72|4202.62|4202.62|4207.91|4207.91|4202.27|4202.27|0
1712739000000|2024-04-10 08:50:00|4203.81|4203.81|4207.39|4207.39|4207.39|4207.39|4203.81|4203.81|0
1712739300000|2024-04-10 08:55:00|4206.2|4206.2|4207.49|4207.49|4207.68|4207.68|4205|4205|0
1712739600000|2024-04-10 09:00:00|4207.68|4207.68|4208.68|4208.68|4210.06|4210.06|4207.68|4207.68|0
1712739900000|2024-04-10 09:05:00|4209.13|4209.13|4208.1|4208.1|4209.48|4209.48|4208.1|4208.1|0
1712740200000|2024-04-10 09:10:00|4206.91|4206.91|4213.25|4213.25|4213.25|4213.25|4206.91|4206.91|0
1712740500000|2024-04-10 09:15:00|4213.06|4213.06|4212.97|4212.97|4213.06|4213.06|4211.78|4211.78|0
1712740800000|2024-04-10 09:20:00|4212.79|4212.79|4212.69|4212.69|4213.98|4213.98|4210.22|4210.22|0
1712741100000|2024-04-10 09:25:00|4212.24|4212.24|4208.57|4208.57|4212.24|4212.24|4208.57|4208.57|0
1712741400000|2024-04-10 09:30:00|4207.37|4207.37|4207.37|4207.37|4207.37|4207.37|4206.18|4206.18|0
1712741700000|2024-04-10 09:35:00|4206.18|4206.18|4204.44|4204.44|4206.18|4206.18|4204.44|4204.44|0
1712742000000|2024-04-10 09:40:00|4205.64|4205.64|4203.25|4203.25|4205.64|4205.64|4203.25|4203.25|0
1712742300000|2024-04-10 09:45:00|4203.43|4203.43|4205.99|4205.99|4205.99|4205.99|4203.43|4203.43|0
1712742600000|2024-04-10 09:50:00|4207.19|4207.19|4207.97|4207.97|4207.97|4207.97|4206.62|4206.62|0
1712742900000|2024-04-10 09:55:00|4209.16|4209.16|4207.81|4207.81|4209.16|4209.16|4207.81|4207.81|0
1712743200000|2024-04-10 10:00:00|4206.62|4206.62|4208.64|4208.64|4208.83|4208.83|4206.62|4206.62|0
1712743500000|2024-04-10 10:05:00|4211.03|4211.03|4209.83|4209.83|4211.03|4211.03|4209.83|4209.83|0
1712743800000|2024-04-10 10:10:00|4211.03|4211.03|4211.21|4211.21|4211.21|4211.21|4211.03|4211.03|0
1712744100000|2024-04-10 10:15:00|4211.39|4211.39|4210.02|4210.02|4211.39|4211.39|4210.02|4210.02|0
1712744400000|2024-04-10 10:20:00|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|0
1712744700000|2024-04-10 10:25:00|4209.63|4209.63|4210.64|4210.64|4213.03|4213.03|4209.45|4209.45|0
1712745000000|2024-04-10 10:30:00|4210.83|4210.83|4216.8|4216.8|4216.8|4216.8|4210.83|4210.83|0
1712745300000|2024-04-10 10:35:00|4215.6|4215.6|4213.22|4213.22|4215.6|4215.6|4213.22|4213.22|0
1712745600000|2024-04-10 10:40:00|4214.41|4214.41|4217.17|4217.17|4217.17|4217.17|4214.41|4214.41|0
1712746200000|2024-04-10 10:50:00|4218.36|4218.36|4221.67|4221.67|4221.67|4221.67|4218.09|4218.09|0
1712746500000|2024-04-10 10:55:00|4222.87|4222.87|4221.76|4221.76|4224.15|4224.15|4221.76|4221.76|0
1712746800000|2024-04-10 11:00:00|4221.93|4221.93|4222.95|4222.95|4222.95|4222.95|4221.76|4221.76|0
1712747100000|2024-04-10 11:05:00|4224.15|4224.15|4226.85|4226.85|4226.85|4226.85|4224.15|4224.15|0
1712747400000|2024-04-10 11:10:00|4228.04|4228.04|4226.85|4226.85|4228.04|4228.04|4226.85|4226.85|0
1712747700000|2024-04-10 11:15:00|4226.69|4226.69|4228.87|4228.87|4229.24|4229.24|4226.69|4226.69|0
1712748000000|2024-04-10 11:20:00|4228.5|4228.5|4219.05|4219.05|4228.5|4228.5|4219.05|4219.05|0
1712748300000|2024-04-10 11:25:00|4217.86|4217.86|4215.47|4215.47|4217.86|4217.86|4214.27|4214.27|0
1712748600000|2024-04-10 11:30:00|4214.27|4214.27|4209.5|4209.5|4214.27|4214.27|4209.5|4209.5|0
1712748900000|2024-04-10 11:35:00|4210.69|4210.69|4211.97|4211.97|4211.97|4211.97|4209.5|4209.5|0
1712749200000|2024-04-10 11:40:00|4211.79|4211.79|4214.18|4214.18|4214.18|4214.18|4211.79|4211.79|0
1712749500000|2024-04-10 11:45:00|4215.37|4215.37|4216.57|4216.57|4216.57|4216.57|4215.37|4215.37|0
1712749800000|2024-04-10 11:50:00|4217.76|4217.76|4210.57|4210.57|4217.76|4217.76|4208.18|4208.18|0
1712750100000|2024-04-10 11:55:00|4210.39|4210.39|4210.94|4210.94|4210.94|4210.94|4210.39|4210.39|0
1712750400000|2024-04-10 12:00:00|4209.74|4209.74|4210.08|4210.08|4210.94|4210.94|4209.74|4209.74|0
1712750700000|2024-04-10 12:05:00|4211.28|4211.28|4211.28|4211.28|4211.28|4211.28|4211.28|4211.28|0
1712751000000|2024-04-10 12:10:00|4212.47|4212.47|4211.28|4211.28|4212.47|4212.47|4211.28|4211.28|0
1712751300000|2024-04-10 12:15:00|4210.08|4210.08|4210.08|4210.08|4210.08|4210.08|4210.08|4210.08|0
1712751600000|2024-04-10 12:20:00|4210.25|4210.25|4218.53|4218.53|4218.53|4218.53|4209.99|4209.99|0
1712751900000|2024-04-10 12:25:00|4219.73|4219.73|4245.72|4245.72|4253.16|4253.16|4219.73|4219.73|0
1712752200000|2024-04-10 12:30:00|4245.63|4245.63|4197.94|4197.94|4245.63|4245.63|4196.31|4196.31|0
1712752500000|2024-04-10 12:35:00|4201.52|4201.52|4190.16|4190.16|4201.52|4201.52|4188.96|4188.96|0
1712752800000|2024-04-10 12:40:00|4191.35|4191.35|4191.81|4191.81|4196.58|4196.58|4183.45|4183.45|0
1712753100000|2024-04-10 12:45:00|4189.42|4189.42|4186.61|4186.61|4194.19|4194.19|4185.41|4185.41|0
1712753400000|2024-04-10 12:50:00|4186.44|4186.44|4178.11|4178.11|4186.44|4186.44|4178.11|4178.11|0
1712753700000|2024-04-10 12:55:00|4177.94|4177.94|4180.68|4180.68|4180.68|4180.68|4174.1|4174.1|0
1712754000000|2024-04-10 13:00:00|4181.87|4181.87|4171.26|4171.26|4181.87|4181.87|4168|4168|0
1712754300000|2024-04-10 13:05:00|4168.87|4168.87|4151.63|4151.63|4168.87|4168.87|4148.05|4148.05|0
1712754600000|2024-04-10 13:10:00|4151.12|4151.12|4138.55|4138.55|4151.12|4151.12|4138.39|4138.39|0
1712754900000|2024-04-10 13:15:00|4139.74|4139.74|4148.23|4148.23|4149.6|4149.6|4139.59|4139.59|0
1712755200000|2024-04-10 13:20:00|4147.04|4147.04|4150.42|4150.42|4154|4154|4144.29|4144.29|0
1712755500000|2024-04-10 13:25:00|4149.22|4149.22|4150.42|4150.42|4152.8|4152.8|4146.83|4146.83|0
1712755800000|2024-04-10 13:30:00|4151.61|4151.61|4133.93|4133.93|4152.89|4152.89|4129.15|4129.15|0
1712756100000|2024-04-10 13:35:00|4135.12|4135.12|4140.89|4140.89|4144.68|4144.68|4133.09|4133.09|0
1712756400000|2024-04-10 13:40:00|4140.71|4140.71|4139.39|4139.39|4143.1|4143.1|4130.2|4130.2|0
1712756700000|2024-04-10 13:45:00|4138.19|4138.19|4117.61|4117.61|4138.19|4138.19|4111.64|4111.64|0
1712757000000|2024-04-10 13:50:00|4120|4120|4136.74|4136.74|4139.32|4139.32|4120|4120|0
1712757300000|2024-04-10 13:55:00|4135.55|4135.55|4136.76|4136.76|4145.11|4145.11|4133.16|4133.16|0
1712757600000|2024-04-10 14:00:00|4137.95|4137.95|4134.18|4134.18|4143.55|4143.55|4134|4134|0
1712757900000|2024-04-10 14:05:00|4135.37|4135.37|4154.76|4154.76|4155.95|4155.95|4135.37|4135.37|0
1712758200000|2024-04-10 14:10:00|4153.56|4153.56|4146.06|4146.06|4157.14|4157.14|4145.2|4145.2|0
1712758500000|2024-04-10 14:15:00|4147.25|4147.25|4153.58|4153.58|4153.58|4153.58|4143.67|4143.67|0
1712758800000|2024-04-10 14:20:00|4154.78|4154.78|4160.11|4160.11|4164.88|4164.88|4153.58|4153.58|0
1712759100000|2024-04-10 14:25:00|4162.49|4162.49|4158.03|4158.03|4162.65|4162.65|4155.64|4155.64|0
1712759400000|2024-04-10 14:30:00|4156.84|4156.84|4156.34|4156.34|4158.03|4158.03|4149.36|4149.36|0
1712759700000|2024-04-10 14:35:00|4155.14|4155.14|4160.29|4160.29|4162.68|4162.68|4155.14|4155.14|0
1712760000000|2024-04-10 14:40:00|4160.45|4160.45|4155.82|4155.82|4163.52|4163.52|4155.82|4155.82|0
1712760300000|2024-04-10 14:45:00|4157.01|4157.01|4161.53|4161.53|4161.53|4161.53|4157|4157|0
1712760600000|2024-04-10 14:50:00|4162.73|4162.73|4168.25|4168.25|4168.25|4168.25|4157.87|4157.87|0
1712760900000|2024-04-10 14:55:00|4167.05|4167.05|4163.95|4163.95|4168.25|4168.25|4159.44|4159.44|0
1712761200000|2024-04-10 15:00:00|4161.56|4161.56|4151.92|4151.92|4161.56|4161.56|4151.92|4151.92|0
1712761500000|2024-04-10 15:05:00|4153.12|4153.12|4143.48|4143.48|4154.31|4154.31|4139.9|4139.9|0
1712761800000|2024-04-10 15:10:00|4143.64|4143.64|4150.05|4150.05|4150.05|4150.05|4142.45|4142.45|0
1712762100000|2024-04-10 15:15:00|4151.25|4151.25|4146.62|4146.62|4152.51|4152.51|4146.62|4146.62|0
1712762400000|2024-04-10 15:20:00|4145.43|4145.43|4145.07|4145.07|4146.62|4146.62|4141.49|4141.49|0
1712762700000|2024-04-10 15:25:00|4145.24|4145.24|4149.53|4149.53|4151.49|4151.49|4144.05|4144.05|0
1712819700000|2024-04-11 07:15:00|4168.63|4168.63|4164.15|4164.15|4172.22|4172.22|4156.99|4156.99|0
1712820000000|2024-04-11 07:20:00|4162.96|4162.96|4161.6|4161.6|4166.37|4166.37|4161.6|4161.6|0
1712820300000|2024-04-11 07:25:00|4161.77|4161.77|4154.97|4154.97|4164.15|4164.15|4154.97|4154.97|0
1712820600000|2024-04-11 07:30:00|4157.36|4157.36|4165.79|4165.79|4170.18|4170.18|4154.97|4154.97|0
1712820900000|2024-04-11 07:35:00|4165.6|4165.6|4158.44|4158.44|4165.6|4165.6|4158.44|4158.44|0
1712821200000|2024-04-11 07:40:00|4162.02|4162.02|4154.85|4154.85|4162.02|4162.02|4154.85|4154.85|0
1712821500000|2024-04-11 07:45:00|4156.05|4156.05|4155.86|4155.86|4158.34|4158.34|4154.67|4154.67|0
1712821800000|2024-04-11 07:50:00|4154.67|4154.67|4151.09|4151.09|4154.67|4154.67|4151.09|4151.09|0
1712822100000|2024-04-11 07:55:00|4152.28|4152.28|4149.89|4149.89|4152.28|4152.28|4147.51|4147.51|0
1712822400000|2024-04-11 08:00:00|4150.08|4150.08|4150.37|4150.37|4151.56|4151.56|4147.42|4147.42|0
1712822700000|2024-04-11 08:05:00|4151.56|4151.56|4150.55|4150.55|4152.94|4152.94|4149.36|4149.36|0
1712823000000|2024-04-11 08:10:00|4150.92|4150.92|4148.91|4148.91|4153.22|4153.22|4148.91|4148.91|0
1712823300000|2024-04-11 08:15:00|4149.07|4149.07|4150.41|4150.41|4150.41|4150.41|4146.68|4146.68|0
1712823600000|2024-04-11 08:20:00|4150.57|4150.57|4143.87|4143.87|4151.68|4151.68|4142.49|4142.49|0
1712823900000|2024-04-11 08:25:00|4143.5|4143.5|4147.08|4147.08|4147.08|4147.08|4142.31|4142.31|0
1712824200000|2024-04-11 08:30:00|4149.47|4149.47|4145.89|4145.89|4151.86|4151.86|4143.5|4143.5|0
1712824500000|2024-04-11 08:35:00|4147.08|4147.08|4144.7|4144.7|4147.08|4147.08|4143.5|4143.5|0
1712824800000|2024-04-11 08:40:00|4148.28|4148.28|4147.08|4147.08|4148.28|4148.28|4147.08|4147.08|0
1712825100000|2024-04-11 08:45:00|4146.9|4146.9|4146.53|4146.53|4147.72|4147.72|4144.14|4144.14|0
1712825400000|2024-04-11 08:50:00|4145.34|4145.34|4141.4|4141.4|4145.34|4145.34|4140.21|4140.21|0
1712825700000|2024-04-11 08:55:00|4142.6|4142.6|4137.82|4137.82|4142.78|4142.78|4137.82|4137.82|0
1712826000000|2024-04-11 09:00:00|4135.43|4135.43|4132.77|4132.77|4135.43|4135.43|4132.77|4132.77|0
1712826300000|2024-04-11 09:05:00|4133.14|4133.14|4134.15|4134.15|4134.15|4134.15|4131.95|4131.95|0
1712826600000|2024-04-11 09:10:00|4132.95|4132.95|4137.55|4137.55|4137.73|4137.73|4132.95|4132.95|0
1712826900000|2024-04-11 09:15:00|4136.35|4136.35|4133.96|4133.96|4136.44|4136.44|4133.96|4133.96|0
1712827200000|2024-04-11 09:20:00|4131.58|4131.58|4132.09|4132.09|4133.96|4133.96|4129.19|4129.19|0
1712827500000|2024-04-11 09:25:00|4133.28|4133.28|4132.6|4132.6|4133.28|4133.28|4130.89|4130.89|0
1712827800000|2024-04-11 09:30:00|4133.79|4133.79|4136.74|4136.74|4136.74|4136.74|4133.79|4133.79|0
1712828100000|2024-04-11 09:35:00|4136.55|4136.55|4134.17|4134.17|4136.55|4136.55|4133.98|4133.98|0
1712828400000|2024-04-11 09:40:00|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|0
1712828700000|2024-04-11 09:45:00|4138.94|4138.94|4131.21|4131.21|4138.94|4138.94|4131.21|4131.21|0
1712829000000|2024-04-11 09:50:00|4130.01|4130.01|4123.86|4123.86|4130.01|4130.01|4121.47|4121.47|0
1712829300000|2024-04-11 09:55:00|4122.66|4122.66|4127.44|4127.44|4128.63|4128.63|4122.66|4122.66|0
1712829600000|2024-04-11 10:00:00|4125.05|4125.05|4119.93|4119.93|4125.05|4125.05|4119.93|4119.93|0
1712829900000|2024-04-11 10:05:00|4121.13|4121.13|4118.74|4118.74|4121.13|4121.13|4118.74|4118.74|0
1712830200000|2024-04-11 10:10:00|4121.13|4121.13|4118.65|4118.65|4121.13|4121.13|4118.65|4118.65|0
1712830500000|2024-04-11 10:15:00|4118.47|4118.47|4123.16|4123.16|4123.34|4123.34|4118.47|4118.47|0
1712830800000|2024-04-11 10:20:00|4121.97|4121.97|4119.95|4119.95|4121.97|4121.97|4118.39|4118.39|0
1712831100000|2024-04-11 10:25:00|4118.75|4118.75|4122.34|4122.34|4122.34|4122.34|4118.75|4118.75|0
1712831400000|2024-04-11 10:30:00|4121.14|4121.14|4121.14|4121.14|4121.14|4121.14|4119.95|4119.95|0
1712831700000|2024-04-11 10:35:00|4119.95|4119.95|4119.76|4119.76|4119.95|4119.95|4118.75|4118.75|0
1712832000000|2024-04-11 10:40:00|4120.96|4120.96|4123.35|4123.35|4123.35|4123.35|4120.96|4120.96|0
1712832300000|2024-04-11 10:45:00|4123.69|4123.69|4124.13|4124.13|4125.33|4125.33|4123.69|4123.69|0
1712832600000|2024-04-11 10:50:00|4122.94|4122.94|4121.83|4121.83|4122.94|4122.94|4120.64|4120.64|0
1712832900000|2024-04-11 10:55:00|4122.02|4122.02|4122.02|4122.02|4122.02|4122.02|4120.82|4120.82|0
1712833200000|2024-04-11 11:00:00|4122.11|4122.11|4122.46|4122.46|4125.86|4125.86|4122.11|4122.11|0
1712833500000|2024-04-11 11:05:00|4121.26|4121.26|4123.84|4123.84|4123.84|4123.84|4121.26|4121.26|0
1712833800000|2024-04-11 11:10:00|4125.03|4125.03|4122.64|4122.64|4125.03|4125.03|4122.64|4122.64|0
1712834100000|2024-04-11 11:15:00|4121.45|4121.45|4123.16|4123.16|4123.16|4123.16|4121.45|4121.45|0
1712834400000|2024-04-11 11:20:00|4123.33|4123.33|4125.81|4125.81|4125.81|4125.81|4123.33|4123.33|0
1712834700000|2024-04-11 11:25:00|4127|4127|4128.57|4128.57|4128.57|4128.57|4127|4127|0
1712835000000|2024-04-11 11:30:00|4129.76|4129.76|4133.53|4133.53|4134.72|4134.72|4129.76|4129.76|0
1712835300000|2024-04-11 11:35:00|4132.33|4132.33|4128.57|4128.57|4132.33|4132.33|4127.37|4127.37|0
1712835600000|2024-04-11 11:40:00|4127.37|4127.37|4124.1|4124.1|4128.57|4128.57|4122.6|4122.6|0
1712835900000|2024-04-11 11:45:00|4122.91|4122.91|4121.37|4121.37|4127.51|4127.51|4121.37|4121.37|0
1712836200000|2024-04-11 11:50:00|4122.56|4122.56|4121.37|4121.37|4122.56|4122.56|4120.17|4120.17|0
1712836500000|2024-04-11 11:55:00|4121.55|4121.55|4120.36|4120.36|4122.74|4122.74|4120.36|4120.36|0
1712836800000|2024-04-11 12:00:00|4119.16|4119.16|4121.46|4121.46|4121.46|4121.46|4117.88|4117.88|0
1712837100000|2024-04-11 12:05:00|4121.28|4121.28|4121.28|4121.28|4122.47|4122.47|4118.89|4118.89|0
1712837400000|2024-04-11 12:10:00|4120.08|4120.08|4120.91|4120.91|4121.28|4121.28|4120.08|4120.08|0
1712837700000|2024-04-11 12:15:00|4123.3|4123.3|4119.71|4119.71|4123.3|4123.3|4119.71|4119.71|0
1712838000000|2024-04-11 12:20:00|4120.91|4120.91|4119.71|4119.71|4122.1|4122.1|4113.74|4113.74|0
1712838300000|2024-04-11 12:25:00|4118.52|4118.52|4113.38|4113.38|4118.52|4118.52|4113.38|4113.38|0
1712838600000|2024-04-11 12:30:00|4110.99|4110.99|4129.64|4129.64|4130.84|4130.84|4110.81|4110.81|0
1712838900000|2024-04-11 12:35:00|4129.46|4129.46|4139.71|4139.71|4140.9|4140.9|4128.08|4128.08|0
1712839200000|2024-04-11 12:40:00|4140.08|4140.08|4128.74|4128.74|4143.35|4143.35|4128.74|4128.74|0
1712839500000|2024-04-11 12:45:00|4133.51|4133.51|4133.02|4133.02|4134.21|4134.21|4128.05|4128.05|0
1712839800000|2024-04-11 12:50:00|4131.82|4131.82|4135.4|4135.4|4136.6|4136.6|4129.43|4129.43|0
1712840100000|2024-04-11 12:55:00|4135.58|4135.58|4135.22|4135.22|4136.77|4136.77|4134.2|4134.2|0
1712840400000|2024-04-11 13:00:00|4136.41|4136.41|4132.65|4132.65|4138.62|4138.62|4132.65|4132.65|0
1712840700000|2024-04-11 13:05:00|4135.03|4135.03|4138.62|4138.62|4139.82|4139.82|4133.84|4133.84|0
1712841000000|2024-04-11 13:10:00|4138.71|4138.71|4150.65|4150.65|4151.85|4151.85|4138.71|4138.71|0
1712841300000|2024-04-11 13:15:00|4151.85|4151.85|4148.18|4148.18|4151.85|4151.85|4147.26|4147.26|0
1712841600000|2024-04-11 13:20:00|4145.79|4145.79|4144.75|4144.75|4147.07|4147.07|4144.41|4144.41|0
1712841900000|2024-04-11 13:25:00|4143.56|4143.56|4148.43|4148.43|4148.43|4148.43|4143.39|4143.39|0
1712842200000|2024-04-11 13:30:00|4147.23|4147.23|4145.49|4145.49|4147.23|4147.23|4139.09|4139.09|0
1712842500000|2024-04-11 13:35:00|4144.3|4144.3|4143.74|4143.74|4147.69|4147.69|4141.54|4141.54|0
1712842800000|2024-04-11 13:40:00|4143.59|4143.59|4136.87|4136.87|4146.7|4146.7|4136.87|4136.87|0
1712843100000|2024-04-11 13:45:00|4138.07|4138.07|4134.14|4134.14|4141.74|4141.74|4134.14|4134.14|0
1712843400000|2024-04-11 13:50:00|4135.34|4135.34|4139.28|4139.28|4140.48|4140.48|4134.42|4134.42|0
1712843700000|2024-04-11 13:55:00|4139.65|4139.65|4138.35|4138.35|4143.39|4143.39|4138.35|4138.35|0
1712844000000|2024-04-11 14:00:00|4138.52|4138.52|4134.41|4134.41|4138.52|4138.52|4130.34|4130.34|0
1712844300000|2024-04-11 14:05:00|4135.6|4135.6|4124.15|4124.15|4135.6|4135.6|4124.15|4124.15|0
1712844600000|2024-04-11 14:10:00|4126.54|4126.54|4130.12|4130.12|4130.12|4130.12|4124.15|4124.15|0
1712844900000|2024-04-11 14:15:00|4128.92|4128.92|4127.13|4127.13|4129.67|4129.67|4124.06|4124.06|0
1712845200000|2024-04-11 14:20:00|4124.74|4124.74|4123.45|4123.45|4129.7|4129.7|4123.36|4123.36|0
1712845500000|2024-04-11 14:25:00|4122.26|4122.26|4123.17|4123.17|4124.56|4124.56|4120.69|4120.69|0
1712845800000|2024-04-11 14:30:00|4120.78|4120.78|4120.78|4120.78|4124.36|4124.36|4118.48|4118.48|0
1712846100000|2024-04-11 14:35:00|4120.96|4120.96|4126.13|4126.13|4126.13|4126.13|4114.8|4114.8|0
1712846400000|2024-04-11 14:40:00|4128.51|4128.51|4124.93|4124.93|4128.51|4128.51|4124.93|4124.93|0
1712846700000|2024-04-11 14:45:00|4126.13|4126.13|4134.68|4134.68|4135.96|4135.96|4126.13|4126.13|0
1712847000000|2024-04-11 14:50:00|4133.48|4133.48|4130.18|4130.18|4133.48|4133.48|4128.98|4128.98|0
1712847300000|2024-04-11 14:55:00|4128.98|4128.98|4128.9|4128.9|4130.09|4130.09|4128.9|4128.9|0
1712847600000|2024-04-11 15:00:00|4128.71|4128.71|4135.53|4135.53|4135.98|4135.98|4128.53|4128.53|0
1712847900000|2024-04-11 15:05:00|4135.45|4135.45|4132.41|4132.41|4135.45|4135.45|4131.3|4131.3|0
1712848200000|2024-04-11 15:10:00|4133.6|4133.6|4141.83|4141.83|4141.83|4141.83|4133.6|4133.6|0
1712848500000|2024-04-11 15:15:00|4141.75|4141.75|4146.24|4146.24|4148.71|4148.71|4141.75|4141.75|0
1712848800000|2024-04-11 15:20:00|4146.41|4146.41|4152.24|4152.24|4152.24|4152.24|4146.41|4146.41|0
1712849100000|2024-04-11 15:25:00|4152.33|4152.33|4152.35|4152.35|4153.57|4153.57|4151|4151|0
1712906100000|2024-04-12 07:15:00|4223.46|4223.46|4211.43|4211.43|4223.46|4223.46|4210.7|4210.7|0
1712906400000|2024-04-12 07:20:00|4213.82|4213.82|4201.84|4201.84|4214.7|4214.7|4200.64|4200.64|0
1712906700000|2024-04-12 07:25:00|4198.25|4198.25|4191.92|4191.92|4198.25|4198.25|4189.53|4189.53|0
1712907000000|2024-04-12 07:30:00|4189.53|4189.53|4178.92|4178.92|4189.53|4189.53|4178.92|4178.92|0
1712907300000|2024-04-12 07:35:00|4177.73|4177.73|4185.28|4185.28|4185.46|4185.46|4174.98|4174.98|0
1712907600000|2024-04-12 07:40:00|4185.37|4185.37|4191.72|4191.72|4191.72|4191.72|4182.89|4182.89|0
1712907900000|2024-04-12 07:45:00|4192.06|4192.06|4181.33|4181.33|4192.06|4192.06|4180.14|4180.14|0
1712908200000|2024-04-12 07:50:00|4181.24|4181.24|4194.47|4194.47|4194.47|4194.47|4181.24|4181.24|0
1712908500000|2024-04-12 07:55:00|4195.66|4195.66|4202.82|4202.82|4202.98|4202.98|4193.27|4193.27|0
1712908800000|2024-04-12 08:00:00|4208.79|4208.79|4201.63|4201.63|4208.79|4208.79|4201.63|4201.63|0
1712909100000|2024-04-12 08:05:00|4194.47|4194.47|4192.92|4192.92|4194.47|4194.47|4192.92|4192.92|0
1712909400000|2024-04-12 08:10:00|4192.83|4192.83|4196.09|4196.09|4196.24|4196.24|4192.83|4192.83|0
1712909700000|2024-04-12 08:15:00|4195.91|4195.91|4198.48|4198.48|4198.48|4198.48|4195.91|4195.91|0
1712910000000|2024-04-12 08:20:00|4196.09|4196.09|4197.1|4197.1|4198.47|4198.47|4192.51|4192.51|0
1712910300000|2024-04-12 08:25:00|4200.68|4200.68|4206.57|4206.57|4206.65|4206.65|4200.68|4200.68|0
1712910600000|2024-04-12 08:30:00|4204.18|4204.18|4203.07|4203.07|4205.46|4205.46|4203.07|4203.07|0
1712910900000|2024-04-12 08:35:00|4202.72|4202.72|4202.72|4202.72|4202.72|4202.72|4202.72|4202.72|0
1712911200000|2024-04-12 08:40:00|4201.52|4201.52|4199.46|4199.46|4201.85|4201.85|4198.27|4198.27|0
1712911500000|2024-04-12 08:45:00|4197.08|4197.08|4198.27|4198.27|4198.27|4198.27|4195.88|4195.88|0
1712911800000|2024-04-12 08:50:00|4204.24|4204.24|4204.41|4204.41|4204.41|4204.41|4203.22|4203.22|0
1712912400000|2024-04-12 09:00:00|4205.61|4205.61|4210.37|4210.37|4211.75|4211.75|4205.61|4205.61|0
1712912700000|2024-04-12 09:05:00|4210.2|4210.2|4203.88|4203.88|4210.2|4210.2|4203.88|4203.88|0
1712913000000|2024-04-12 09:10:00|4203.54|4203.54|4201.05|4201.05|4204.73|4204.73|4201.05|4201.05|0
1712913600000|2024-04-12 09:20:00|4199.86|4199.86|4197.47|4197.47|4199.86|4199.86|4196.28|4196.28|0
1712913900000|2024-04-12 09:25:00|4193.89|4193.89|4184.15|4184.15|4193.89|4193.89|4183.14|4183.14|0
1712914200000|2024-04-12 09:30:00|4186.54|4186.54|4192.33|4192.33|4193.7|4193.7|4186.54|4186.54|0
1712914500000|2024-04-12 09:35:00|4187.56|4187.56|4191.8|4191.8|4191.8|4191.8|4186.94|4186.94|0
1712914800000|2024-04-12 09:40:00|4191.62|4191.62|4185.93|4185.93|4191.62|4191.62|4184.46|4184.46|0
1712915100000|2024-04-12 09:45:00|4185.74|4185.74|4184.02|4184.02|4186.75|4186.75|4184.02|4184.02|0
1712915400000|2024-04-12 09:50:00|4185.22|4185.22|4194.22|4194.22|4194.93|4194.93|4184.66|4184.66|0
1712915700000|2024-04-12 09:55:00|4194.41|4194.41|4191.65|4191.65|4194.41|4194.41|4191.65|4191.65|0
1712916000000|2024-04-12 10:00:00|4190.46|4190.46|4191.58|4191.58|4191.73|4191.73|4189.08|4189.08|0
1712916300000|2024-04-12 10:05:00|4190.38|4190.38|4191.49|4191.49|4191.58|4191.58|4190.38|4190.38|0
1712916600000|2024-04-12 10:10:00|4193.88|4193.88|4194.06|4194.06|4194.06|4194.06|4193.88|4193.88|0
1712916900000|2024-04-12 10:15:00|4193.88|4193.88|4200.03|4200.03|4200.03|4200.03|4193.88|4193.88|0
1712917200000|2024-04-12 10:20:00|4201.22|4201.22|4202.24|4202.24|4202.41|4202.41|4201.22|4201.22|0
1712917500000|2024-04-12 10:25:00|4199.85|4199.85|4199.76|4199.76|4200.03|4200.03|4198.57|4198.57|0
1712917800000|2024-04-12 10:30:00|4199.94|4199.94|4201.23|4201.23|4203.62|4203.62|4199.94|4199.94|0
1712918100000|2024-04-12 10:35:00|4200.03|4200.03|4198.99|4198.99|4201.38|4201.38|4198.99|4198.99|0
1712918400000|2024-04-12 10:40:00|4198.81|4198.81|4196.27|4196.27|4198.81|4198.81|4196.24|4196.24|0
1712918700000|2024-04-12 10:45:00|4195.08|4195.08|4199.68|4199.68|4200.02|4200.02|4195.08|4195.08|0
1712919000000|2024-04-12 10:50:00|4198.49|4198.49|4191.14|4191.14|4198.49|4198.49|4191.14|4191.14|0
1712919300000|2024-04-12 10:55:00|4190.95|4190.95|4199.5|4199.5|4199.5|4199.5|4190.95|4190.95|0
1712919600000|2024-04-12 11:00:00|4198.3|4198.3|4200.69|4200.69|4203.08|4203.08|4198.3|4198.3|0
1712919900000|2024-04-12 11:05:00|4199.5|4199.5|4199.5|4199.5|4199.5|4199.5|4199.5|4199.5|0
1712920200000|2024-04-12 11:10:00|4199.84|4199.84|4201.03|4201.03|4201.03|4201.03|4199.84|4199.84|0
1712920500000|2024-04-12 11:15:00|4199.84|4199.84|4199.4|4199.4|4199.84|4199.84|4198.64|4198.64|0
1712920800000|2024-04-12 11:20:00|4200.59|4200.59|4208.11|4208.11|4208.11|4208.11|4199.4|4199.4|0
1712921100000|2024-04-12 11:25:00|4208.29|4208.29|4208.65|4208.65|4208.65|4208.65|4207.01|4207.01|0
1712921400000|2024-04-12 11:30:00|4209.85|4209.85|4211.78|4211.78|4211.78|4211.78|4208.2|4208.2|0
1712921700000|2024-04-12 11:35:00|4210.59|4210.59|4208.38|4208.38|4210.59|4210.59|4208.2|4208.2|0
1712922000000|2024-04-12 11:40:00|4209.58|4209.58|4209.21|4209.21|4209.58|4209.58|4209.21|4209.21|0
1712922300000|2024-04-12 11:45:00|4210.4|4210.4|4218.12|4218.12|4218.12|4218.12|4210.4|4210.4|0
1712922600000|2024-04-12 11:50:00|4217.75|4217.75|4215.18|4215.18|4218.12|4218.12|4213.98|4213.98|0
1712922900000|2024-04-12 11:55:00|4215.52|4215.52|4216.25|4216.25|4217.44|4217.44|4215.52|4215.52|0
1712923200000|2024-04-12 12:00:00|4216.43|4216.43|4222.4|4222.4|4223.59|4223.59|4216.43|4216.43|0
1712923500000|2024-04-12 12:05:00|4221.21|4221.21|4231.07|4231.07|4233.46|4233.46|4221.21|4221.21|0
1712923800000|2024-04-12 12:10:00|4237.04|4237.04|4217.38|4217.38|4238.24|4238.24|4217.38|4217.38|0
1712924100000|2024-04-12 12:15:00|4218.58|4218.58|4225.56|4225.56|4225.56|4225.56|4218.58|4218.58|0
1712924400000|2024-04-12 12:20:00|4221.97|4221.97|4227.68|4227.68|4227.68|4227.68|4220.78|4220.78|0
1712924700000|2024-04-12 12:25:00|4228.87|4228.87|4216.93|4216.93|4228.87|4228.87|4216.93|4216.93|0
1712925000000|2024-04-12 12:30:00|4215.74|4215.74|4216.75|4216.75|4217.94|4217.94|4207.2|4207.2|0
1712925300000|2024-04-12 12:35:00|4217.94|4217.94|4205.29|4205.29|4220.33|4220.33|4205.29|4205.29|0
1712925600000|2024-04-12 12:40:00|4204.1|4204.1|4196.06|4196.06|4204.27|4204.27|4191.46|4191.46|0
1712925900000|2024-04-12 12:45:00|4196.43|4196.43|4190.27|4190.27|4197.28|4197.28|4190.27|4190.27|0
1712926200000|2024-04-12 12:50:00|4189.08|4189.08|4192.48|4192.48|4193.85|4193.85|4185.49|4185.49|0
1712926500000|2024-04-12 12:55:00|4192.57|4192.57|4180.57|4180.57|4192.66|4192.66|4180.57|4180.57|0
1712926800000|2024-04-12 13:00:00|4178.18|4178.18|4170.91|4170.91|4179.46|4179.46|4170.91|4170.91|0
1712927100000|2024-04-12 13:05:00|4169.72|4169.72|4175.23|4175.23|4177.62|4177.62|4166.5|4166.5|0
1712927400000|2024-04-12 13:10:00|4180.01|4180.01|4173.67|4173.67|4182.4|4182.4|4170.09|4170.09|0
1712927700000|2024-04-12 13:15:00|4176.06|4176.06|4177.97|4177.97|4177.97|4177.97|4166.03|4166.03|0
1712928000000|2024-04-12 13:20:00|4176.78|4176.78|4177.04|4177.04|4183.02|4183.02|4176.78|4176.78|0
1712928300000|2024-04-12 13:25:00|4177.23|4177.23|4175.82|4175.82|4179.25|4179.25|4175.67|4175.67|0
1712928600000|2024-04-12 13:30:00|4176.01|4176.01|4191.76|4191.76|4193.42|4193.42|4176.01|4176.01|0
1712928900000|2024-04-12 13:35:00|4190.57|4190.57|4194.11|4194.11|4196.54|4196.54|4190.57|4190.57|0
1712929200000|2024-04-12 13:40:00|4192.92|4192.92|4199.72|4199.72|4199.72|4199.72|4192.92|4192.92|0
1712929500000|2024-04-12 13:45:00|4200.92|4200.92|4199.33|4199.33|4204.11|4204.11|4199.33|4199.33|0
1712929800000|2024-04-12 13:50:00|4198.14|4198.14|4184.17|4184.17|4198.14|4198.14|4184.17|4184.17|0
1712930100000|2024-04-12 13:55:00|4183.98|4183.98|4192.91|4192.91|4192.91|4192.91|4182.45|4182.45|0
1712930400000|2024-04-12 14:00:00|4190.53|4190.53|4181.49|4181.49|4190.53|4190.53|4180.14|4180.14|0
1712930700000|2024-04-12 14:05:00|4181.12|4181.12|4167.38|4167.38|4181.12|4181.12|4159.02|4159.02|0
1712931000000|2024-04-12 14:10:00|4168.57|4168.57|4174.91|4174.91|4175.73|4175.73|4167.38|4167.38|0
1712931300000|2024-04-12 14:15:00|4173.72|4173.72|4173.79|4173.79|4173.79|4173.79|4165.43|4165.43|0
1712931600000|2024-04-12 14:20:00|4174.98|4174.98|4176.42|4176.42|4179.92|4179.92|4173.79|4173.79|0
1712931900000|2024-04-12 14:25:00|4177.62|4177.62|4170.83|4170.83|4179.91|4179.91|4170.83|4170.83|0
1712932200000|2024-04-12 14:30:00|4169.63|4169.63|4164.58|4164.58|4171.18|4171.18|4164.58|4164.58|0
1712932500000|2024-04-12 14:35:00|4164.39|4164.39|4173.52|4173.52|4174.72|4174.72|4158.82|4158.82|0
1712932800000|2024-04-12 14:40:00|4174.72|4174.72|4166.21|4166.21|4175.91|4175.91|4163.82|4163.82|0
1712933100000|2024-04-12 14:45:00|4165.01|4165.01|4165.51|4165.51|4165.51|4165.51|4160.05|4160.05|0
1712933400000|2024-04-12 14:50:00|4164.31|4164.31|4165.16|4165.16|4166.35|4166.35|4160.56|4160.56|0
1712933700000|2024-04-12 14:55:00|4163.96|4163.96|4170.87|4170.87|4173.52|4173.52|4163.71|4163.71|0
1712934000000|2024-04-12 15:00:00|4169.68|4169.68|4170.6|4170.6|4170.87|4170.87|4165.65|4165.65|0
1712934300000|2024-04-12 15:05:00|4170.76|4170.76|4171.26|4171.26|4175.88|4175.88|4167.52|4167.52|0
1712934600000|2024-04-12 15:10:00|4170.06|4170.06|4167.41|4167.41|4171.26|4171.26|4167.41|4167.41|0
1712934900000|2024-04-12 15:15:00|4167.24|4167.24|4174.53|4174.53|4178.78|4178.78|4164.45|4164.45|0
1712935200000|2024-04-12 15:20:00|4173.34|4173.34|4163.3|4163.3|4174.53|4174.53|4162.11|4162.11|0
1712935500000|2024-04-12 15:25:00|4163.48|4163.48|4163.14|4163.14|4164.3|4164.3|4161.26|4161.26|0
1713165300000|2024-04-15 07:15:00|4145.41|4145.41|4153.2|4153.2|4153.2|4153.2|4141.82|4141.82|0
1713165600000|2024-04-15 07:20:00|4152|4152|4133.45|4133.45|4156.32|4156.32|4132.26|4132.26|0
1713165900000|2024-04-15 07:25:00|4133.08|4133.08|4123.6|4123.6|4133.08|4133.08|4121.13|4121.13|0
1713166200000|2024-04-15 07:30:00|4127.18|4127.18|4119.36|4119.36|4129.57|4129.57|4115.78|4115.78|0
1713166500000|2024-04-15 07:35:00|4120.56|4120.56|4124.63|4124.63|4124.63|4124.63|4113.88|4113.88|0
1713166800000|2024-04-15 07:40:00|4129.4|4129.4|4118.29|4118.29|4131.79|4131.79|4118.29|4118.29|0
1713167100000|2024-04-15 07:45:00|4119.48|4119.48|4122.61|4122.61|4123.8|4123.8|4117.09|4117.09|0
1713167400000|2024-04-15 07:50:00|4123.8|4123.8|4119.79|4119.79|4126.19|4126.19|4119.79|4119.79|0
1713167700000|2024-04-15 07:55:00|4120.99|4120.99|4123.86|4123.86|4124.73|4124.73|4120.99|4120.99|0
1713168000000|2024-04-15 08:00:00|4124.57|4124.57|4140.54|4140.54|4141.56|4141.56|4124.57|4124.57|0
1713168300000|2024-04-15 08:05:00|4139.35|4139.35|4135.58|4135.58|4140.54|4140.54|4131.83|4131.83|0
1713168600000|2024-04-15 08:10:00|4130.81|4130.81|4136.17|4136.17|4136.6|4136.6|4130.81|4130.81|0
1713168900000|2024-04-15 08:15:00|4132.59|4132.59|4141.69|4141.69|4142.88|4142.88|4132.59|4132.59|0
1713169200000|2024-04-15 08:20:00|4142.88|4142.88|4144.42|4144.42|4144.93|4144.93|4142.88|4142.88|0
1713169500000|2024-04-15 08:25:00|4139.64|4139.64|4137.93|4137.93|4139.64|4139.64|4135.72|4135.72|0
1713169800000|2024-04-15 08:30:00|4139.13|4139.13|4144.66|4144.66|4144.66|4144.66|4139.13|4139.13|0
1713170100000|2024-04-15 08:35:00|4144.47|4144.47|4145.85|4145.85|4146.01|4146.01|4142.24|4142.24|0
1713170400000|2024-04-15 08:40:00|4145.67|4145.67|4143.28|4143.28|4146.86|4146.86|4143.28|4143.28|0
1713170700000|2024-04-15 08:45:00|4140.89|4140.89|4142.08|4142.08|4142.08|4142.08|4139.7|4139.7|0
1713171000000|2024-04-15 08:50:00|4140.89|4140.89|4141.91|4141.91|4141.91|4141.91|4139.34|4139.34|0
1713171300000|2024-04-15 08:55:00|4141.54|4141.54|4141.63|4141.63|4141.63|4141.63|4140.34|4140.34|0
1713171600000|2024-04-15 09:00:00|4141.81|4141.81|4144.01|4144.01|4144.01|4144.01|4141.54|4141.54|0
1713171900000|2024-04-15 09:05:00|4142.82|4142.82|4146.4|4146.4|4146.4|4146.4|4142.82|4142.82|0
1713172200000|2024-04-15 09:10:00|4146.57|4146.57|4140.75|4140.75|4146.74|4146.74|4137.17|4137.17|0
1713172500000|2024-04-15 09:15:00|4141.95|4141.95|4141.19|4141.19|4142.47|4142.47|4140|4140|0
1713172800000|2024-04-15 09:20:00|4141.01|4141.01|4139.81|4139.81|4143.39|4143.39|4136.23|4136.23|0
1713173100000|2024-04-15 09:25:00|4143.39|4143.39|4144.96|4144.96|4145.05|4145.05|4143.39|4143.39|0
1713173400000|2024-04-15 09:30:00|4143.76|4143.76|4142.39|4142.39|4143.76|4143.76|4142.39|4142.39|0
1713173700000|2024-04-15 09:35:00|4142.04|4142.04|4142.21|4142.21|4142.21|4142.21|4142.04|4142.04|0
1713174000000|2024-04-15 09:40:00|4144.6|4144.6|4147.15|4147.15|4147.15|4147.15|4144.6|4144.6|0
1713174300000|2024-04-15 09:45:00|4148.34|4148.34|4147.15|4147.15|4149.53|4149.53|4147.15|4147.15|0
1713174600000|2024-04-15 09:50:00|4144.76|4144.76|4141.73|4141.73|4145.31|4145.31|4141.73|4141.73|0
1713174900000|2024-04-15 09:55:00|4141.55|4141.55|4141.55|4141.55|4141.55|4141.55|4141.55|4141.55|0
1713175200000|2024-04-15 10:00:00|4142.74|4142.74|4147.52|4147.52|4147.52|4147.52|4142.74|4142.74|0
1713175500000|2024-04-15 10:05:00|4147.69|4147.69|4149.34|4149.34|4149.34|4149.34|4146.86|4146.86|0
1713175800000|2024-04-15 10:10:00|4146.95|4146.95|4146.54|4146.54|4151.31|4151.31|4146.54|4146.54|0
1713176100000|2024-04-15 10:15:00|4146.38|4146.38|4145|4145|4147.57|4147.57|4145|4145|0
1713176400000|2024-04-15 10:20:00|4146.2|4146.2|4142.3|4142.3|4146.2|4146.2|4142.3|4142.3|0
1713176700000|2024-04-15 10:25:00|4141.11|4141.11|4138.54|4138.54|4143.5|4143.5|4138.54|4138.54|0
1713177000000|2024-04-15 10:30:00|4140.93|4140.93|4145.55|4145.55|4145.71|4145.71|4140.93|4140.93|0
1713177300000|2024-04-15 10:35:00|4145|4145|4145.18|4145.18|4145.18|4145.18|4145|4145|0
1713177600000|2024-04-15 10:40:00|4146.37|4146.37|4146.03|4146.03|4146.37|4146.37|4146.03|4146.03|0
1713177900000|2024-04-15 10:45:00|4145.88|4145.88|4143.49|4143.49|4145.88|4145.88|4143.49|4143.49|0
1713178200000|2024-04-15 10:50:00|4143.67|4143.67|4144.87|4144.87|4144.87|4144.87|4143.67|4143.67|0
1713178500000|2024-04-15 10:55:00|4142.48|4142.48|4137.7|4137.7|4142.66|4142.66|4137.7|4137.7|0
1713178800000|2024-04-15 11:00:00|4138.9|4138.9|4139.93|4139.93|4140.09|4140.09|4138.74|4138.74|0
1713179100000|2024-04-15 11:05:00|4137.55|4137.55|4137.55|4137.55|4139.93|4139.93|4137.55|4137.55|0
1713179400000|2024-04-15 11:10:00|4138.74|4138.74|4140.46|4140.46|4140.65|4140.65|4138.74|4138.74|0
1713179700000|2024-04-15 11:15:00|4139.27|4139.27|4145.24|4145.24|4146.43|4146.43|4139.27|4139.27|0
1713180000000|2024-04-15 11:20:00|4147.63|4147.63|4142.85|4142.85|4147.63|4147.63|4142.85|4142.85|0
1713180600000|2024-04-15 11:30:00|4140.28|4140.28|4141.5|4141.5|4143.03|4143.03|4140.28|4140.28|0
1713180900000|2024-04-15 11:35:00|4142.69|4142.69|4141.77|4141.77|4142.96|4142.96|4141.68|4141.68|0
1713181200000|2024-04-15 11:40:00|4142.96|4142.96|4139.66|4139.66|4142.96|4142.96|4139.47|4139.47|0
1713181500000|2024-04-15 11:45:00|4136.07|4136.07|4134.91|4134.91|4137.27|4137.27|4134.73|4134.73|0
1713181800000|2024-04-15 11:50:00|4132.52|4132.52|4132.99|4132.99|4132.99|4132.99|4132.52|4132.52|0
1713182100000|2024-04-15 11:55:00|4132.62|4132.62|4132.84|4132.84|4132.99|4132.99|4132.62|4132.62|0
1713182400000|2024-04-15 12:00:00|4135.23|4135.23|4134.4|4134.4|4135.23|4135.23|4134.03|4134.03|0
1713182700000|2024-04-15 12:05:00|4135.59|4135.59|4147.9|4147.9|4149.1|4149.1|4135.59|4135.59|0
1713183000000|2024-04-15 12:10:00|4149.1|4149.1|4147.89|4147.89|4151.49|4151.49|4147.89|4147.89|0
1713183300000|2024-04-15 12:15:00|4148.23|4148.23|4148.2|4148.2|4149.58|4149.58|4148.2|4148.2|0
1713183600000|2024-04-15 12:20:00|4148.38|4148.38|4149.58|4149.58|4149.58|4149.58|4148.2|4148.2|0
1713183900000|2024-04-15 12:25:00|4149.67|4149.67|4149.67|4149.67|4150.77|4150.77|4149.58|4149.58|0
1713184200000|2024-04-15 12:30:00|4147.28|4147.28|4155.19|4155.19|4155.19|4155.19|4143.16|4143.16|0
1713184500000|2024-04-15 12:35:00|4155.56|4155.56|4158.6|4158.6|4163.72|4163.72|4155.56|4155.56|0
1713184800000|2024-04-15 12:40:00|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|0
1713185100000|2024-04-15 12:45:00|4156.21|4156.21|4152.63|4152.63|4156.21|4156.21|4152.63|4152.63|0
1713185400000|2024-04-15 12:50:00|4152.26|4152.26|4150.06|4150.06|4152.63|4152.63|4150.06|4150.06|0
1713185700000|2024-04-15 12:55:00|4149.69|4149.69|4143.74|4143.74|4149.87|4149.87|4143.74|4143.74|0
1713186000000|2024-04-15 13:00:00|4146.13|4146.13|4141.35|4141.35|4148.68|4148.68|4141.35|4141.35|0
1713186300000|2024-04-15 13:05:00|4142.55|4142.55|4141.74|4141.74|4143.57|4143.57|4141.74|4141.74|0
1713186600000|2024-04-15 13:10:00|4141.56|4141.56|4145.75|4145.75|4145.84|4145.84|4139.17|4139.17|0
1713186900000|2024-04-15 13:15:00|4146.02|4146.02|4150.31|4150.31|4152.61|4152.61|4144.83|4144.83|0
1713187200000|2024-04-15 13:20:00|4150.14|4150.14|4148.15|4148.15|4151.82|4151.82|4144.57|4144.57|0
1713187500000|2024-04-15 13:25:00|4146.96|4146.96|4148.07|4148.07|4148.17|4148.17|4146.88|4146.88|0
1713187800000|2024-04-15 13:30:00|4145.69|4145.69|4142.72|4142.72|4145.69|4145.69|4140.33|4140.33|0
1713188100000|2024-04-15 13:35:00|4142.9|4142.9|4152.27|4152.27|4152.27|4152.27|4142.62|4142.62|0
1713188400000|2024-04-15 13:40:00|4155.85|4155.85|4155.67|4155.67|4158.24|4158.24|4153.46|4153.46|0
1713188700000|2024-04-15 13:45:00|4156.86|4156.86|4159.34|4159.34|4161.73|4161.73|4155.48|4155.48|0
1713189000000|2024-04-15 13:50:00|4158.14|4158.14|4152.29|4152.29|4159.34|4159.34|4152.02|4152.02|0
1713189300000|2024-04-15 13:55:00|4151.1|4151.1|4145.11|4145.11|4151.1|4151.1|4143.73|4143.73|0
1713189600000|2024-04-15 14:00:00|4146.3|4146.3|4143.55|4143.55|4150.9|4150.9|4143.55|4143.55|0
1713189900000|2024-04-15 14:05:00|4138.77|4138.77|4126.83|4126.83|4138.77|4138.77|4126.83|4126.83|0
1713190200000|2024-04-15 14:10:00|4125.64|4125.64|4128.6|4128.6|4130.99|4130.99|4117.85|4117.85|0
1713190500000|2024-04-15 14:15:00|4129.79|4129.79|4128.02|4128.02|4134.09|4134.09|4127.93|4127.93|0
1713190800000|2024-04-15 14:20:00|4126.83|4126.83|4124.52|4124.52|4126.91|4126.91|4123.24|4123.24|0
1713191100000|2024-04-15 14:25:00|4123.33|4123.33|4126.81|4126.81|4129.29|4129.29|4123.32|4123.32|0
1713191400000|2024-04-15 14:30:00|4126.66|4126.66|4128.06|4128.06|4131.79|4131.79|4126.66|4126.66|0
1713191700000|2024-04-15 14:35:00|4126.86|4126.86|4120.7|4120.7|4128.06|4128.06|4119.33|4119.33|0
1713192000000|2024-04-15 14:40:00|4121.89|4121.89|4123.36|4123.36|4125.75|4125.75|4121.89|4121.89|0
1713192300000|2024-04-15 14:45:00|4122.17|4122.17|4119.45|4119.45|4124.55|4124.55|4118.25|4118.25|0
1713192600000|2024-04-15 14:50:00|4118.26|4118.26|4118.52|4118.52|4120.9|4120.9|4115.86|4115.86|0
1713192900000|2024-04-15 14:55:00|4119.71|4119.71|4117.32|4117.32|4122.1|4122.1|4117.32|4117.32|0
1713193200000|2024-04-15 15:00:00|4116.13|4116.13|4116.64|4116.64|4116.8|4116.8|4113.57|4113.57|0
1713193500000|2024-04-15 15:05:00|4115.45|4115.45|4114.07|4114.07|4116.46|4116.46|4112.88|4112.88|0
1713193800000|2024-04-15 15:10:00|4115.27|4115.27|4119.87|4119.87|4119.87|4119.87|4115.09|4115.09|0
1713194100000|2024-04-15 15:15:00|4118.67|4118.67|4117.74|4117.74|4120.04|4120.04|4114.07|4114.07|0
1713194400000|2024-04-15 15:20:00|4116.55|4116.55|4126.07|4126.07|4126.44|4126.44|4116.55|4116.55|0
1713194700000|2024-04-15 15:25:00|4127.27|4127.27|4117.54|4117.54|4127.27|4127.27|4113.71|4113.71|0
1713251700000|2024-04-16 07:15:00|4061.45|4061.45|4073.54|4073.54|4074.9|4074.9|4061.01|4061.01|0
1713252000000|2024-04-16 07:20:00|4074.01|4074.01|4075.73|4075.73|4075.73|4075.73|4070.42|4070.42|0
1713252300000|2024-04-16 07:25:00|4074.54|4074.54|4079.67|4079.67|4079.67|4079.67|4074.54|4074.54|0
1713252600000|2024-04-16 07:30:00|4079.76|4079.76|4076.3|4076.3|4079.76|4079.76|4073.33|4073.33|0
1713252900000|2024-04-16 07:35:00|4076.47|4076.47|4079.02|4079.02|4079.84|4079.84|4075.95|4075.95|0
1713253200000|2024-04-16 07:40:00|4077.82|4077.82|4075.44|4075.44|4081.41|4081.41|4075.44|4075.44|0
1713253500000|2024-04-16 07:45:00|4075.62|4075.62|4073.89|4073.89|4075.62|4075.62|4072.69|4072.69|0
1713253800000|2024-04-16 07:50:00|4076.28|4076.28|4078.66|4078.66|4078.66|4078.66|4076.28|4076.28|0
1713254100000|2024-04-16 07:55:00|4078.85|4078.85|4086.2|4086.2|4087.39|4087.39|4078.85|4078.85|0
1713254400000|2024-04-16 08:00:00|4087.39|4087.39|4083.81|4083.81|4088.58|4088.58|4083.81|4083.81|0
1713254700000|2024-04-16 08:05:00|4082.61|4082.61|4077.58|4077.58|4082.61|4082.61|4075.53|4075.53|0
1713255000000|2024-04-16 08:10:00|4076.39|4076.39|4076.47|4076.47|4078.77|4078.77|4075.19|4075.19|0
1713255300000|2024-04-16 08:15:00|4076.29|4076.29|4074|4074|4076.47|4076.47|4074|4074|0
1713255600000|2024-04-16 08:20:00|4073.82|4073.82|4073.72|4073.72|4076.11|4076.11|4072.19|4072.19|0
1713255900000|2024-04-16 08:25:00|4073.41|4073.41|4073.24|4073.24|4076.82|4076.82|4073.24|4073.24|0
1713256200000|2024-04-16 08:30:00|4075.63|4075.63|4075.26|4075.26|4076.82|4076.82|4072.87|4072.87|0
1713256500000|2024-04-16 08:35:00|4076.45|4076.45|4079.02|4079.02|4079.02|4079.02|4075.26|4075.26|0
1713256800000|2024-04-16 08:40:00|4080.21|4080.21|4075.29|4075.29|4081.41|4081.41|4075.29|4075.29|0
1713257100000|2024-04-16 08:45:00|4074.09|4074.09|4076.39|4076.39|4077.67|4077.67|4074.09|4074.09|0
1713257400000|2024-04-16 08:50:00|4075.2|4075.2|4076.94|4076.94|4078.14|4078.14|4075.2|4075.2|0
1713257700000|2024-04-16 08:55:00|4077.1|4077.1|4075.19|4075.19|4078.29|4078.29|4075.19|4075.19|0
1713258000000|2024-04-16 09:00:00|4074|4074|4078.77|4078.77|4078.77|4078.77|4072.43|4072.43|0
1713258300000|2024-04-16 09:05:00|4078.86|4078.86|4078.86|4078.86|4078.86|4078.86|4078.86|4078.86|0
1713258600000|2024-04-16 09:10:00|4077.67|4077.67|4073.74|4073.74|4077.67|4077.67|4073.74|4073.74|0
1713258900000|2024-04-16 09:15:00|4074.94|4074.94|4072.18|4072.18|4074.94|4074.94|4072.18|4072.18|0
1713259200000|2024-04-16 09:20:00|4073.38|4073.38|4062.81|4062.81|4073.38|4073.38|4062.81|4062.81|0
1713259500000|2024-04-16 09:25:00|4065.2|4065.2|4067.93|4067.93|4069.13|4069.13|4065.2|4065.2|0
1713259800000|2024-04-16 09:30:00|4066.74|4066.74|4058.54|4058.54|4066.74|4066.74|4058.38|4058.38|0
1713260100000|2024-04-16 09:35:00|4059.73|4059.73|4060.92|4060.92|4060.92|4060.92|4059.73|4059.73|0
1713260400000|2024-04-16 09:40:00|4062.12|4062.12|4060.99|4060.99|4063.31|4063.31|4060.84|4060.84|0
1713260700000|2024-04-16 09:45:00|4060.9|4060.9|4061.09|4061.09|4061.09|4061.09|4058.7|4058.7|0
1713261000000|2024-04-16 09:50:00|4058.7|4058.7|4057.14|4057.14|4059.89|4059.89|4057.14|4057.14|0
1713261300000|2024-04-16 09:55:00|4058.33|4058.33|4059.61|4059.61|4059.61|4059.61|4054.75|4054.75|0
1713261600000|2024-04-16 10:00:00|4058.42|4058.42|4057.22|4057.22|4059.61|4059.61|4057.22|4057.22|0
1713261900000|2024-04-16 10:05:00|4059.61|4059.61|4059.44|4059.44|4060.81|4060.81|4059.44|4059.44|0
1713262200000|2024-04-16 10:10:00|4061.82|4061.82|4068.66|4068.66|4068.66|4068.66|4061.82|4061.82|0
1713262500000|2024-04-16 10:15:00|4071.04|4071.04|4063.7|4063.7|4071.04|4071.04|4063.7|4063.7|0
1713262800000|2024-04-16 10:20:00|4062.51|4062.51|4061.14|4061.14|4062.51|4062.51|4061.14|4061.14|0
1713263100000|2024-04-16 10:25:00|4063.53|4063.53|4063.53|4063.53|4063.53|4063.53|4061.14|4061.14|0
1713263400000|2024-04-16 10:30:00|4064.73|4064.73|4065.92|4065.92|4065.92|4065.92|4064.73|4064.73|0
1713263700000|2024-04-16 10:35:00|4067.11|4067.11|4067.11|4067.11|4067.11|4067.11|4064.73|4064.73|0
1713264000000|2024-04-16 10:40:00|4066.93|4066.93|4068.12|4068.12|4068.12|4068.12|4066.93|4066.93|0
1713264300000|2024-04-16 10:45:00|4069.32|4069.32|4070.51|4070.51|4070.51|4070.51|4069.32|4069.32|0
1713264900000|2024-04-16 10:55:00|4069.32|4069.32|4070.33|4070.33|4070.51|4070.51|4069.32|4069.32|0
1713265200000|2024-04-16 11:00:00|4070.14|4070.14|4071.15|4071.15|4071.15|4071.15|4069.96|4069.96|0
1713265500000|2024-04-16 11:05:00|4072.35|4072.35|4069.96|4069.96|4072.35|4072.35|4069.96|4069.96|0
1713265800000|2024-04-16 11:10:00|4071.15|4071.15|4072.1|4072.1|4072.1|4072.1|4069.8|4069.8|0
1713266100000|2024-04-16 11:15:00|4073.29|4073.29|4071.4|4071.4|4074.64|4074.64|4071.4|4071.4|0
1713266400000|2024-04-16 11:20:00|4070.21|4070.21|4072.6|4072.6|4072.6|4072.6|4070.21|4070.21|0
1713266700000|2024-04-16 11:25:00|4073.79|4073.79|4075.54|4075.54|4075.54|4075.54|4073.79|4073.79|0
1713267000000|2024-04-16 11:30:00|4074.8|4074.8|4074.56|4074.56|4075.91|4075.91|4074.56|4074.56|0
1713267300000|2024-04-16 11:35:00|4075.75|4075.75|4078.32|4078.32|4078.32|4078.32|4075.75|4075.75|0
1713267600000|2024-04-16 11:40:00|4077.12|4077.12|4077.03|4077.03|4078.23|4078.23|4077.03|4077.03|0
1713267900000|2024-04-16 11:45:00|4075.84|4075.84|4077.71|4077.71|4077.71|4077.71|4075.04|4075.04|0
1713268200000|2024-04-16 11:50:00|4078.91|4078.91|4076.78|4076.78|4080.28|4080.28|4076.69|4076.69|0
1713268500000|2024-04-16 11:55:00|4076.87|4076.87|4075.68|4075.68|4076.87|4076.87|4073.29|4073.29|0
1713268800000|2024-04-16 12:00:00|4075.31|4075.31|4075.31|4075.31|4075.31|4075.31|4074.11|4074.11|0
1713269100000|2024-04-16 12:05:00|4076.5|4076.5|4073.41|4073.41|4076.5|4076.5|4071.86|4071.86|0
1713269400000|2024-04-16 12:10:00|4074.6|4074.6|4073.41|4073.41|4074.6|4074.6|4073.41|4073.41|0
1713269700000|2024-04-16 12:15:00|4074.6|4074.6|4073.41|4073.41|4074.6|4074.6|4073.22|4073.22|0
1713270000000|2024-04-16 12:20:00|4072.21|4072.21|4071.02|4071.02|4073.67|4073.67|4071.02|4071.02|0
1713270300000|2024-04-16 12:25:00|4071.33|4071.33|4073.04|4073.04|4073.04|4073.04|4069.43|4069.43|0
1713270600000|2024-04-16 12:30:00|4075.43|4075.43|4072.66|4072.66|4076.16|4076.16|4071.38|4071.38|0
1713270900000|2024-04-16 12:35:00|4072.49|4072.49|4072.49|4072.49|4074.88|4074.88|4071.3|4071.3|0
1713271200000|2024-04-16 12:40:00|4073.68|4073.68|4074.89|4074.89|4076.09|4076.09|4073.68|4073.68|0
1713271500000|2024-04-16 12:45:00|4077.28|4077.28|4076.3|4076.3|4077.49|4077.49|4075.11|4075.11|0
1713271800000|2024-04-16 12:50:00|4075.77|4075.77|4073.82|4073.82|4075.77|4075.77|4073.29|4073.29|0
1713272100000|2024-04-16 12:55:00|4075.02|4075.02|4069.33|4069.33|4075.02|4075.02|4069.33|4069.33|0
1713272400000|2024-04-16 13:00:00|4070.52|4070.52|4069.34|4069.34|4070.86|4070.86|4069.33|4069.33|0
1713272700000|2024-04-16 13:05:00|4069.5|4069.5|4067.53|4067.53|4072.4|4072.4|4067.53|4067.53|0
1713273000000|2024-04-16 13:10:00|4068.73|4068.73|4068.73|4068.73|4069.92|4069.92|4068.73|4068.73|0
1713273300000|2024-04-16 13:15:00|4067.53|4067.53|4065.07|4065.07|4067.53|4067.53|4064.24|4064.24|0
1713273600000|2024-04-16 13:20:00|4063.87|4063.87|4067.63|4067.63|4067.63|4067.63|4063.87|4063.87|0
1713273900000|2024-04-16 13:25:00|4067.32|4067.32|4065.57|4065.57|4067.48|4067.48|4065.57|4065.57|0
1713274200000|2024-04-16 13:30:00|4064.38|4064.38|4066.42|4066.42|4066.75|4066.75|4064.21|4064.21|0
1713274500000|2024-04-16 13:35:00|4066.06|4066.06|4063.39|4063.39|4066.06|4066.06|4062.2|4062.2|0
1713274800000|2024-04-16 13:40:00|4062.2|4062.2|4059.57|4059.57|4064.68|4064.68|4059.57|4059.57|0
1713275100000|2024-04-16 13:45:00|4060.77|4060.77|4053.33|4053.33|4060.77|4060.77|4050.39|4050.39|0
1713275400000|2024-04-16 13:50:00|4054.52|4054.52|4046.01|4046.01|4054.52|4054.52|4044.82|4044.82|0
1713275700000|2024-04-16 13:55:00|4045.48|4045.48|4062.88|4062.88|4065.95|4065.95|4045.48|4045.48|0
1713276000000|2024-04-16 14:00:00|4061.68|4061.68|4058.07|4058.07|4061.68|4061.68|4053.58|4053.58|0
1713276300000|2024-04-16 14:05:00|4053.29|4053.29|4051.68|4051.68|4054.49|4054.49|4044.67|4044.67|0
1713276600000|2024-04-16 14:10:00|4050.48|4050.48|4039.92|4039.92|4050.48|4050.48|4038.36|4038.36|0
1713276900000|2024-04-16 14:15:00|4042.31|4042.31|4053.17|4053.17|4053.17|4053.17|4042.31|4042.31|0
1713277200000|2024-04-16 14:20:00|4053.44|4053.44|4047.44|4047.44|4053.63|4053.63|4044.9|4044.9|0
1713277500000|2024-04-16 14:25:00|4048.63|4048.63|4043.21|4043.21|4049.83|4049.83|4043.21|4043.21|0
1713277800000|2024-04-16 14:30:00|4043.3|4043.3|4050.65|4050.65|4050.65|4050.65|4043.3|4043.3|0
1713278100000|2024-04-16 14:35:00|4051.84|4051.84|4051.66|4051.66|4052.03|4052.03|4049.27|4049.27|0
1713278400000|2024-04-16 14:40:00|4052.85|4052.85|4056.37|4056.37|4056.37|4056.37|4049.95|4049.95|0
1713278700000|2024-04-16 14:45:00|4055.17|4055.17|4057.56|4057.56|4058.76|4058.76|4055.17|4055.17|0
1713279000000|2024-04-16 14:50:00|4056.37|4056.37|4059.64|4059.64|4059.64|4059.64|4054.52|4054.52|0
1713279300000|2024-04-16 14:55:00|4060.84|4060.84|4059.21|4059.21|4061.21|4061.21|4058.54|4058.54|0
1713279600000|2024-04-16 15:00:00|4055.63|4055.63|4058.37|4058.37|4060.76|4060.76|4053.24|4053.24|0
1713279900000|2024-04-16 15:05:00|4057.17|4057.17|4053.8|4053.8|4058.34|4058.34|4053.8|4053.8|0
1713280200000|2024-04-16 15:10:00|4053.96|4053.96|4061.8|4061.8|4061.8|4061.8|4052.59|4052.59|0
1713280500000|2024-04-16 15:15:00|4061.97|4061.97|4065|4065|4067.11|4067.11|4061.97|4061.97|0
1713280800000|2024-04-16 15:20:00|4064.63|4064.63|4067.06|4067.06|4067.06|4067.06|4063.08|4063.08|0
1713281100000|2024-04-16 15:25:00|4065.87|4065.87|4063.22|4063.22|4066.69|4066.69|4063.22|4063.22|0
1713338100000|2024-04-17 07:15:00|4049.25|4049.25|4049.2|4049.2|4050.9|4050.9|4042.39|4042.39|0
1713338400000|2024-04-17 07:20:00|4050.4|4050.4|4048.01|4048.01|4052.79|4052.79|4046.82|4046.82|0
1713338700000|2024-04-17 07:25:00|4050.4|4050.4|4049.76|4049.76|4050.77|4050.77|4047.18|4047.18|0
1713339000000|2024-04-17 07:30:00|4053.34|4053.34|4049|4049|4053.34|4053.34|4044.31|4044.31|0
1713339300000|2024-04-17 07:35:00|4050.19|4050.19|4064.25|4064.25|4064.25|4064.25|4050.19|4050.19|0
1713339600000|2024-04-17 07:40:00|4064.62|4064.62|4062.6|4062.6|4065.81|4065.81|4059.66|4059.66|0
1713339900000|2024-04-17 07:45:00|4062.69|4062.69|4067.65|4067.65|4067.65|4067.65|4061.68|4061.68|0
1713340200000|2024-04-17 07:50:00|4066.46|4066.46|4063.82|4063.82|4069.77|4069.77|4062.63|4062.63|0
1713340500000|2024-04-17 07:55:00|4065.02|4065.02|4066.11|4066.11|4067.04|4067.04|4064.65|4064.65|0
1713340800000|2024-04-17 08:00:00|4063.72|4063.72|4070.13|4070.13|4070.13|4070.13|4061.4|4061.4|0
1713341100000|2024-04-17 08:05:00|4073.71|4073.71|4072.01|4072.01|4075.59|4075.59|4072.01|4072.01|0
1713341400000|2024-04-17 08:10:00|4072.19|4072.19|4073.76|4073.76|4076.97|4076.97|4071|4071|0
1713341700000|2024-04-17 08:15:00|4072.56|4072.56|4072.74|4072.74|4072.74|4072.74|4072.56|4072.56|0
1713342000000|2024-04-17 08:20:00|4071.54|4071.54|4079.72|4079.72|4079.72|4079.72|4071.54|4071.54|0
1713342300000|2024-04-17 08:25:00|4078.52|4078.52|4079.17|4079.17|4082.84|4082.84|4078.52|4078.52|0
1713342600000|2024-04-17 08:30:00|4079.35|4079.35|4084.13|4084.13|4084.13|4084.13|4079.35|4079.35|0
1713342900000|2024-04-17 08:35:00|4083.96|4083.96|4082.8|4082.8|4083.96|4083.96|4081.57|4081.57|0
1713343200000|2024-04-17 08:40:00|4085.19|4085.19|4087.02|4087.02|4087.84|4087.84|4085.19|4085.19|0
1713343500000|2024-04-17 08:45:00|4087.2|4087.2|4090.42|4090.42|4090.42|4090.42|4087.2|4087.2|0
1713343800000|2024-04-17 08:50:00|4089.23|4089.23|4086.79|4086.79|4089.23|4089.23|4084.25|4084.25|0
1713344100000|2024-04-17 08:55:00|4085.59|4085.59|4086.61|4086.61|4086.97|4086.97|4085.59|4085.59|0
1713344400000|2024-04-17 09:00:00|4079.45|4079.45|4075.71|4075.71|4079.45|4079.45|4074.51|4074.51|0
1713344700000|2024-04-17 09:05:00|4079.29|4079.29|4081.68|4081.68|4081.68|4081.68|4078.1|4078.1|0
1713345000000|2024-04-17 09:10:00|4081.77|4081.77|4074.45|4074.45|4081.77|4081.77|4074.45|4074.45|0
1713345300000|2024-04-17 09:15:00|4073.25|4073.25|4071.4|4071.4|4073.94|4073.94|4070.2|4070.2|0
1713345900000|2024-04-17 09:25:00|4072.59|4072.59|4071.81|4071.81|4072.68|4072.68|4071.49|4071.49|0
1713346200000|2024-04-17 09:30:00|4069.42|4069.42|4074.11|4074.11|4074.11|4074.11|4069.42|4069.42|0
1713346500000|2024-04-17 09:35:00|4078.88|4078.88|4075.3|4075.3|4078.88|4078.88|4075.3|4075.3|0
1713346800000|2024-04-17 09:40:00|4075.39|4075.39|4077.5|4077.5|4077.5|4077.5|4075.12|4075.12|0
1713347100000|2024-04-17 09:45:00|4076.31|4076.31|4067.58|4067.58|4076.31|4076.31|4066.76|4066.76|0
1713347400000|2024-04-17 09:50:00|4067.32|4067.32|4071.83|4071.83|4073.03|4073.03|4067.32|4067.32|0
1713347700000|2024-04-17 09:55:00|4071.66|4071.66|4081.49|4081.49|4081.49|4081.49|4064.06|4064.06|0
1713348000000|2024-04-17 10:00:00|4080.29|4080.29|4114.01|4114.01|4121.02|4121.02|4080.29|4080.29|0
1713348300000|2024-04-17 10:05:00|4112.81|4112.81|4107.13|4107.13|4118.52|4118.52|4107.13|4107.13|0
1713348600000|2024-04-17 10:10:00|4105.94|4105.94|4100.48|4100.48|4107.13|4107.13|4099.29|4099.29|0
1713348900000|2024-04-17 10:15:00|4100.85|4100.85|4107.3|4107.3|4112.73|4112.73|4100.85|4100.85|0
1713349200000|2024-04-17 10:20:00|4107.39|4107.39|4102.33|4102.33|4107.39|4107.39|4099.85|4099.85|0
1713349500000|2024-04-17 10:25:00|4103.25|4103.25|4101.7|4101.7|4104.1|4104.1|4101.33|4101.33|0
1713349800000|2024-04-17 10:30:00|4102.9|4102.9|4115.5|4115.5|4117.16|4117.16|4102.9|4102.9|0
1713350100000|2024-04-17 10:35:00|4115.32|4115.32|4116.95|4116.95|4118.34|4118.34|4112.92|4112.92|0
1713350400000|2024-04-17 10:40:00|4118.14|4118.14|4119.29|4119.29|4122.06|4122.06|4114.13|4114.13|0
1713350700000|2024-04-17 10:45:00|4121.68|4121.68|4130.12|4130.12|4136.09|4136.09|4121.68|4121.68|0
1713351000000|2024-04-17 10:50:00|4128.93|4128.93|4121.21|4121.21|4130.03|4130.03|4121.21|4121.21|0
1713351300000|2024-04-17 10:55:00|4122.4|4122.4|4117.1|4117.1|4123.87|4123.87|4117.1|4117.1|0
1713351600000|2024-04-17 11:00:00|4116.75|4116.75|4122.63|4122.63|4122.63|4122.63|4115.55|4115.55|0
1713351900000|2024-04-17 11:05:00|4121.44|4121.44|4118.77|4118.77|4122.63|4122.63|4118.77|4118.77|0
1713352200000|2024-04-17 11:10:00|4119.96|4119.96|4118.58|4118.58|4122.45|4122.45|4118.58|4118.58|0
1713352500000|2024-04-17 11:15:00|4119.78|4119.78|4117.15|4117.15|4122.01|4122.01|4117.15|4117.15|0
1713352800000|2024-04-17 11:20:00|4117.7|4117.7|4112.29|4112.29|4117.7|4117.7|4110.54|4110.54|0
1713353100000|2024-04-17 11:25:00|4113.95|4113.95|4113.94|4113.94|4114.96|4114.96|4112.57|4112.57|0
1713353400000|2024-04-17 11:30:00|4114.12|4114.12|4114.96|4114.96|4114.96|4114.96|4109.07|4109.07|0
1713353700000|2024-04-17 11:35:00|4114.87|4114.87|4110.25|4110.25|4114.88|4114.88|4109.69|4109.69|0
1713354000000|2024-04-17 11:40:00|4110.16|4110.16|4111.17|4111.17|4111.9|4111.9|4108.96|4108.96|0
1713354300000|2024-04-17 11:45:00|4110.61|4110.61|4115.39|4115.39|4116.4|4116.4|4108.21|4108.21|0
1713354600000|2024-04-17 11:50:00|4114.1|4114.1|4107.94|4107.94|4114.1|4114.1|4107.02|4107.02|0
1713354900000|2024-04-17 11:55:00|4108.13|4108.13|4102.24|4102.24|4108.13|4108.13|4102.24|4102.24|0
1713355200000|2024-04-17 12:00:00|4103.44|4103.44|4102.74|4102.74|4109.16|4109.16|4101.7|4101.7|0
1713355500000|2024-04-17 12:05:00|4103.93|4103.93|4098.69|4098.69|4106.42|4106.42|4097.95|4097.95|0
1713355800000|2024-04-17 12:10:00|4098.88|4098.88|4103.59|4103.59|4103.59|4103.59|4093.51|4093.51|0
1713356100000|2024-04-17 12:15:00|4108.37|4108.37|4108.33|4108.33|4110.91|4110.91|4108.15|4108.15|0
1713356400000|2024-04-17 12:20:00|4109.25|4109.25|4108.07|4108.07|4112.02|4112.02|4104.75|4104.75|0
1713356700000|2024-04-17 12:25:00|4108.81|4108.81|4113.33|4113.33|4113.7|4113.7|4103.3|4103.3|0
1713357000000|2024-04-17 12:30:00|4112.14|4112.14|4109.65|4109.65|4118.13|4118.13|4107.35|4107.35|0
1713357300000|2024-04-17 12:35:00|4110.85|4110.85|4112.67|4112.67|4112.67|4112.67|4109.74|4109.74|0
1713357600000|2024-04-17 12:40:00|4114.89|4114.89|4120.38|4120.38|4120.38|4120.38|4114.89|4114.89|0
1713357900000|2024-04-17 12:45:00|4120.19|4120.19|4119.1|4119.1|4121.49|4121.49|4116.88|4116.88|0
1713358200000|2024-04-17 12:50:00|4117.81|4117.81|4117.71|4117.71|4120.39|4120.39|4116.14|4116.14|0
1713358500000|2024-04-17 12:55:00|4118.45|4118.45|4118.28|4118.28|4118.72|4118.72|4116.06|4116.06|0
1713358800000|2024-04-17 13:00:00|4119.47|4119.47|4120.85|4120.85|4123.15|4123.15|4119.47|4119.47|0
1713359100000|2024-04-17 13:05:00|4119.66|4119.66|4119.51|4119.51|4122.09|4122.09|4118.59|4118.59|0
1713359400000|2024-04-17 13:10:00|4119.33|4119.33|4123.28|4123.28|4123.65|4123.65|4119.06|4119.06|0
1713359700000|2024-04-17 13:15:00|4122.91|4122.91|4123.91|4123.91|4123.91|4123.91|4119.13|4119.13|0
1713360000000|2024-04-17 13:20:00|4124.83|4124.83|4120.21|4120.21|4126.18|4126.18|4119.01|4119.01|0
1713360300000|2024-04-17 13:25:00|4119.01|4119.01|4122.91|4122.91|4123.42|4123.42|4116.62|4116.62|0
1713360600000|2024-04-17 13:30:00|4123.46|4123.46|4110.42|4110.42|4123.46|4123.46|4110.23|4110.23|0
1713360900000|2024-04-17 13:35:00|4109.22|4109.22|4107.09|4107.09|4115.19|4115.19|4106.84|4106.84|0
1713361200000|2024-04-17 13:40:00|4108.28|4108.28|4104.09|4104.09|4108.28|4108.28|4103.17|4103.17|0
1713361500000|2024-04-17 13:45:00|4105.28|4105.28|4111.45|4111.45|4111.45|4111.45|4105.28|4105.28|0
1713361800000|2024-04-17 13:50:00|4110.25|4110.25|4104.46|4104.46|4111.48|4111.48|4104.31|4104.31|0
1713362100000|2024-04-17 13:55:00|4105.66|4105.66|4106.54|4106.54|4106.54|4106.54|4101.76|4101.76|0
1713362400000|2024-04-17 14:00:00|4107.73|4107.73|4101.62|4101.62|4107.92|4107.92|4098.04|4098.04|0
1713362700000|2024-04-17 14:05:00|4102.82|4102.82|4104.45|4104.45|4104.45|4104.45|4101.78|4101.78|0
1713363000000|2024-04-17 14:10:00|4104.08|4104.08|4099.6|4099.6|4105|4105|4097.21|4097.21|0
1713363300000|2024-04-17 14:15:00|4101.99|4101.99|4097.2|4097.2|4102.26|4102.26|4094.72|4094.72|0
1713363600000|2024-04-17 14:20:00|4096.01|4096.01|4093.44|4093.44|4096.38|4096.38|4090.04|4090.04|0
1713363900000|2024-04-17 14:25:00|4095.83|4095.83|4106.03|4106.03|4106.03|4106.03|4095.83|4095.83|0
1713364200000|2024-04-17 14:30:00|4104.84|4104.84|4102.75|4102.75|4105.69|4105.69|4100.76|4100.76|0
1713364500000|2024-04-17 14:35:00|4102.92|4102.92|4090.67|4090.67|4103.29|4103.29|4090.02|4090.02|0
1713364800000|2024-04-17 14:40:00|4091.87|4091.87|4095.43|4095.43|4097.27|4097.27|4091.87|4091.87|0
1713365100000|2024-04-17 14:45:00|4094.88|4094.88|4090.1|4090.1|4094.88|4094.88|4088.91|4088.91|0
1713365400000|2024-04-17 14:50:00|4089.92|4089.92|4077.45|4077.45|4090.56|4090.56|4075.07|4075.07|0
1713365700000|2024-04-17 14:55:00|4078.65|4078.65|4079.02|4079.02|4080.4|4080.4|4076.63|4076.63|0
1713366000000|2024-04-17 15:00:00|4079.11|4079.11|4082.47|4082.47|4086.42|4086.42|4079.11|4079.11|0
1713366300000|2024-04-17 15:05:00|4080.08|4080.08|4081.9|4081.9|4083.38|4083.38|4076.4|4076.4|0
1713366600000|2024-04-17 15:10:00|4083.1|4083.1|4086.42|4086.42|4089.99|4089.99|4083.1|4083.1|0
1713366900000|2024-04-17 15:15:00|4086.33|4086.33|4088.26|4088.26|4088.26|4088.26|4084.56|4084.56|0
1713367200000|2024-04-17 15:20:00|4088.09|4088.09|4073.89|4073.89|4088.18|4088.18|4072.7|4072.7|0
1713367500000|2024-04-17 15:25:00|4074.81|4074.81|4098.18|4098.18|4099.53|4099.53|4073.62|4073.62|0
1713424500000|2024-04-18 07:15:00|4116.03|4116.03|4118.24|4118.24|4120.16|4120.16|4110.88|4110.88|0
1713424800000|2024-04-18 07:20:00|4118.8|4118.8|4119.35|4119.35|4123.2|4123.2|4115.12|4115.12|0
1713425100000|2024-04-18 07:25:00|4119.9|4119.9|4119.62|4119.62|4127.71|4127.71|4118.16|4118.16|0
1713425400000|2024-04-18 07:30:00|4117.23|4117.23|4114.14|4114.14|4120.29|4120.29|4113.95|4113.95|0
1713425700000|2024-04-18 07:35:00|4115.33|4115.33|4114.69|4114.69|4116.34|4116.34|4113.59|4113.59|0
1713426000000|2024-04-18 07:40:00|4113.5|4113.5|4113.22|4113.22|4113.5|4113.5|4104.67|4104.67|0
1713426300000|2024-04-18 07:45:00|4112.02|4112.02|4116.26|4116.26|4116.26|4116.26|4109.63|4109.63|0
1713426600000|2024-04-18 07:50:00|4117.45|4117.45|4122.8|4122.8|4122.8|4122.8|4117.1|4117.1|0
1713426900000|2024-04-18 07:55:00|4120.41|4120.41|4116.91|4116.91|4121.15|4121.15|4116.91|4116.91|0
1713427200000|2024-04-18 08:00:00|4117.47|4117.47|4121.96|4121.96|4122.33|4122.33|4116.91|4116.91|0
1713427500000|2024-04-18 08:05:00|4121.04|4121.04|4119.56|4119.56|4121.04|4121.04|4118.37|4118.37|0
1713427800000|2024-04-18 08:10:00|4123.14|4123.14|4115.13|4115.13|4123.14|4123.14|4113.94|4113.94|0
1713428100000|2024-04-18 08:15:00|4114.86|4114.86|4110.17|4110.17|4114.86|4114.86|4107.79|4107.79|0
1713428400000|2024-04-18 08:20:00|4111.37|4111.37|4108.98|4108.98|4114.95|4114.95|4106.59|4106.59|0
1713428700000|2024-04-18 08:25:00|4110.17|4110.17|4114.09|4114.09|4114.09|4114.09|4110.17|4110.17|0
1713429000000|2024-04-18 08:30:00|4115.29|4115.29|4115.47|4115.47|4119.05|4119.05|4114.92|4114.92|0
1713429300000|2024-04-18 08:35:00|4116.67|4116.67|4114.47|4114.47|4116.86|4116.86|4114.28|4114.28|0
1713429600000|2024-04-18 08:40:00|4113.91|4113.91|4113.36|4113.36|4116.3|4116.3|4112.81|4112.81|0
1713429900000|2024-04-18 08:45:00|4112.17|4112.17|4111.37|4111.37|4112.54|4112.54|4110.97|4110.97|0
1713430200000|2024-04-18 08:50:00|4111.18|4111.18|4109.89|4109.89|4113.2|4113.2|4107.87|4107.87|0
1713430500000|2024-04-18 08:55:00|4107.5|4107.5|4101.64|4101.64|4108.06|4108.06|4101.64|4101.64|0
1713430800000|2024-04-18 09:00:00|4101.27|4101.27|4110|4110|4110|4110|4101.08|4101.08|0
1713431100000|2024-04-18 09:05:00|4110.56|4110.56|4104.86|4104.86|4110.56|4110.56|4104.86|4104.86|0
1713431400000|2024-04-18 09:10:00|4103.66|4103.66|4098.98|4098.98|4103.67|4103.67|4098.98|4098.98|0
1713431700000|2024-04-18 09:15:00|4098.8|4098.8|4107.91|4107.91|4107.91|4107.91|4096.41|4096.41|0
1713432000000|2024-04-18 09:20:00|4109.1|4109.1|4104.14|4104.14|4109.1|4109.1|4101.75|4101.75|0
1713432300000|2024-04-18 09:25:00|4104.33|4104.33|4106.9|4106.9|4109.66|4109.66|4104.33|4104.33|0
1713432600000|2024-04-18 09:30:00|4107.27|4107.27|4108.37|4108.37|4108.37|4108.37|4103.04|4103.04|0
1713432900000|2024-04-18 09:35:00|4107.18|4107.18|4107.27|4107.27|4110.21|4110.21|4106.63|4106.63|0
1713433200000|2024-04-18 09:40:00|4106.9|4106.9|4108.83|4108.83|4110.21|4110.21|4106.71|4106.71|0
1713433500000|2024-04-18 09:45:00|4110.02|4110.02|4105.26|4105.26|4110.58|4110.58|4105.26|4105.26|0
1713433800000|2024-04-18 09:50:00|4105.63|4105.63|4103.17|4103.17|4108.12|4108.12|4100.04|4100.04|0
1713434100000|2024-04-18 09:55:00|4101.98|4101.98|4105.67|4105.67|4107.76|4107.76|4101.42|4101.42|0
1713434400000|2024-04-18 10:00:00|4105.52|4105.52|4105.33|4105.33|4105.79|4105.79|4104.41|4104.41|0
1713434700000|2024-04-18 10:05:00|4106.53|4106.53|4106.53|4106.53|4106.53|4106.53|4106.53|4106.53|0
1713435000000|2024-04-18 10:10:00|4105.33|4105.33|4102.91|4102.91|4105.33|4105.33|4101.57|4101.57|0
1713435300000|2024-04-18 10:15:00|4103|4103|4098.23|4098.23|4103|4103|4098.23|4098.23|0
1713435600000|2024-04-18 10:20:00|4097.03|4097.03|4100.74|4100.74|4101.66|4101.66|4094.91|4094.91|0
1713435900000|2024-04-18 10:25:00|4101.11|4101.11|4102.22|4102.22|4102.22|4102.22|4100.66|4100.66|0
1713436200000|2024-04-18 10:30:00|4102.39|4102.39|4099.26|4099.26|4102.39|4102.39|4099.26|4099.26|0
1713436500000|2024-04-18 10:35:00|4096.88|4096.88|4101.34|4101.34|4102.21|4102.21|4096.88|4096.88|0
1713436800000|2024-04-18 10:40:00|4098.95|4098.95|4080.3|4080.3|4098.95|4098.95|4080.3|4080.3|0
1713437100000|2024-04-18 10:45:00|4079.11|4079.11|4080.31|4080.31|4085.09|4085.09|4079.11|4079.11|0
1713437400000|2024-04-18 10:50:00|4080.12|4080.12|4076.36|4076.36|4083.52|4083.52|4075.16|4075.16|0
1713437700000|2024-04-18 10:55:00|4075.16|4075.16|4080.02|4080.02|4081.22|4081.22|4075.16|4075.16|0
1713438000000|2024-04-18 11:00:00|4078.83|4078.83|4081.76|4081.76|4083.61|4083.61|4078.83|4078.83|0
1713438300000|2024-04-18 11:05:00|4082.96|4082.96|4087.82|4087.82|4088.93|4088.93|4081.76|4081.76|0
1713438600000|2024-04-18 11:10:00|4085.43|4085.43|4082.03|4082.03|4086.26|4086.26|4081.48|4081.48|0
1713438900000|2024-04-18 11:15:00|4083.23|4083.23|4087.55|4087.55|4087.55|4087.55|4083.13|4083.13|0
1713439200000|2024-04-18 11:20:00|4087.71|4087.71|4086.34|4086.34|4091.57|4091.57|4086.34|4086.34|0
1713439500000|2024-04-18 11:25:00|4087.53|4087.53|4086.06|4086.06|4087.53|4087.53|4084.68|4084.68|0
1713439800000|2024-04-18 11:30:00|4085.88|4085.88|4091.37|4091.37|4091.37|4091.37|4085.88|4085.88|0
1713440100000|2024-04-18 11:35:00|4091|4091|4091.15|4091.15|4091.37|4091.37|4088.61|4088.61|0
1713440400000|2024-04-18 11:40:00|4090.97|4090.97|4094.92|4094.92|4094.92|4094.92|4090.78|4090.78|0
1713440700000|2024-04-18 11:45:00|4095.47|4095.47|4094.46|4094.46|4096.67|4096.67|4094.28|4094.28|0
1713441000000|2024-04-18 11:50:00|4094.28|4094.28|4101.25|4101.25|4101.25|4101.25|4094.28|4094.28|0
1713441300000|2024-04-18 11:55:00|4101.62|4101.62|4100.43|4100.43|4101.81|4101.81|4100.06|4100.06|0
1713441600000|2024-04-18 12:00:00|4096.85|4096.85|4095.69|4095.69|4097.06|4097.06|4095.5|4095.5|0
1713441900000|2024-04-18 12:05:00|4095.87|4095.87|4096.51|4096.51|4096.69|4096.69|4094.31|4094.31|0
1713442200000|2024-04-18 12:10:00|4096.88|4096.88|4090.74|4090.74|4097.25|4097.25|4089.64|4089.64|0
1713442500000|2024-04-18 12:15:00|4089.54|4089.54|4085.43|4085.43|4090.89|4090.89|4085.25|4085.25|0
1713442800000|2024-04-18 12:20:00|4085.6|4085.6|4086.8|4086.8|4086.8|4086.8|4085.6|4085.6|0
1713443100000|2024-04-18 12:25:00|4087.99|4087.99|4074.68|4074.68|4087.99|4087.99|4074.68|4074.68|0
1713443400000|2024-04-18 12:30:00|4081.85|4081.85|4077.09|4077.09|4082.77|4082.77|4077.09|4077.09|0
1713443700000|2024-04-18 12:35:00|4075.9|4075.9|4080.72|4080.72|4083.1|4083.1|4075.9|4075.9|0
1713444000000|2024-04-18 12:40:00|4079.52|4079.52|4076.58|4076.58|4079.52|4079.52|4076.58|4076.58|0
1713444300000|2024-04-18 12:45:00|4075.39|4075.39|4070.07|4070.07|4075.39|4075.39|4070.07|4070.07|0
1713444600000|2024-04-18 12:50:00|4070.44|4070.44|4070.07|4070.07|4071.63|4071.63|4067.68|4067.68|0
1713444900000|2024-04-18 12:55:00|4070.26|4070.26|4069.87|4069.87|4072.64|4072.64|4069.87|4069.87|0
1713445200000|2024-04-18 13:00:00|4072.26|4072.26|4071.44|4071.44|4074.49|4074.49|4063.75|4063.75|0
1713445500000|2024-04-18 13:05:00|4070.24|4070.24|4064.09|4064.09|4071.44|4071.44|4064.09|4064.09|0
1713445800000|2024-04-18 13:10:00|4062.89|4062.89|4062.89|4062.89|4072.44|4072.44|4058.12|4058.12|0
1713446100000|2024-04-18 13:15:00|4064.09|4064.09|4061.42|4061.42|4070.62|4070.62|4060.13|4060.13|0
1713446400000|2024-04-18 13:20:00|4061.6|4061.6|4063.17|4063.17|4075.02|4075.02|4061.6|4061.6|0
1713446700000|2024-04-18 13:25:00|4061.97|4061.97|4060.41|4060.41|4063.17|4063.17|4057.2|4057.2|0
1713447000000|2024-04-18 13:30:00|4061.6|4061.6|4071.87|4071.87|4073.8|4073.8|4058.02|4058.02|0
1713447300000|2024-04-18 13:35:00|4069.48|4069.48|4062.06|4062.06|4069.67|4069.67|4062.06|4062.06|0
1713447600000|2024-04-18 13:40:00|4061.59|4061.59|4072.41|4072.41|4072.41|4072.41|4061.59|4061.59|0
1713447900000|2024-04-18 13:45:00|4072.22|4072.22|4074.9|4074.9|4080.7|4080.7|4071.31|4071.31|0
1713448200000|2024-04-18 13:50:00|4075.27|4075.27|4074.98|4074.98|4079.2|4079.2|4072.59|4072.59|0
1713448500000|2024-04-18 13:55:00|4076.17|4076.17|4080.77|4080.77|4080.77|4080.77|4075.44|4075.44|0
1713448800000|2024-04-18 14:00:00|4080.62|4080.62|4077.03|4077.03|4082.18|4082.18|4071.06|4071.06|0
1713449100000|2024-04-18 14:05:00|4075.84|4075.84|4074.93|4074.93|4078.41|4078.41|4069.96|4069.96|0
1713449400000|2024-04-18 14:10:00|4077.31|4077.31|4082.27|4082.27|4082.27|4082.27|4076.67|4076.67|0
1713449700000|2024-04-18 14:15:00|4083.46|4083.46|4088.05|4088.05|4088.24|4088.24|4081.44|4081.44|0
1713450000000|2024-04-18 14:20:00|4088.2|4088.2|4091.81|4091.81|4091.81|4091.81|4085.91|4085.91|0
1713450300000|2024-04-18 14:25:00|4093|4093|4092.45|4092.45|4093|4093|4090.61|4090.61|0
1713450600000|2024-04-18 14:30:00|4093.64|4093.64|4098.09|4098.09|4098.09|4098.09|4093.64|4093.64|0
1713450900000|2024-04-18 14:35:00|4096.9|4096.9|4098.4|4098.4|4102.54|4102.54|4096.9|4096.9|0
1713451200000|2024-04-18 14:40:00|4097.21|4097.21|4100.89|4100.89|4100.89|4100.89|4097.21|4097.21|0
1713451500000|2024-04-18 14:45:00|4102.09|4102.09|4099.57|4099.57|4102.09|4102.09|4094.24|4094.24|0
1713451800000|2024-04-18 14:50:00|4099.72|4099.72|4098.34|4098.34|4102.48|4102.48|4095.96|4095.96|0
1713452100000|2024-04-18 14:55:00|4099.54|4099.54|4098.08|4098.08|4100.92|4100.92|4098.08|4098.08|0
1713452400000|2024-04-18 15:00:00|4098.26|4098.26|4100.24|4100.24|4102.71|4102.71|4098.26|4098.26|0
1713452700000|2024-04-18 15:05:00|4100.05|4100.05|4099.41|4099.41|4100.97|4100.97|4099.04|4099.04|0
1713453000000|2024-04-18 15:10:00|4099.59|4099.59|4094.9|4094.9|4099.59|4099.59|4093.7|4093.7|0
1713453300000|2024-04-18 15:15:00|4096.09|4096.09|4091.92|4091.92|4096.69|4096.69|4091.92|4091.92|0
1713453600000|2024-04-18 15:20:00|4091.83|4091.83|4093.69|4093.69|4095.31|4095.31|4091.83|4091.83|0
1713453900000|2024-04-18 15:25:00|4092.49|4092.49|4087.35|4087.35|4093.71|4093.71|4086.16|4086.16|0
1713510900000|2024-04-19 07:15:00|4048.19|4048.19|4039.03|4039.03|4048.19|4048.19|4035.18|4035.18|0
1713511200000|2024-04-19 07:20:00|4035.45|4035.45|4037.83|4037.83|4040.22|4040.22|4030.67|4030.67|0
1713511500000|2024-04-19 07:25:00|4039.03|4039.03|4042.62|4042.62|4046.38|4046.38|4035.54|4035.54|0
1713511800000|2024-04-19 07:30:00|4040.23|4040.23|4031.59|4031.59|4043.82|4043.82|4031.59|4031.59|0
1713512100000|2024-04-19 07:35:00|4028.01|4028.01|4032.26|4032.26|4033.46|4033.46|4026.11|4026.11|0
1713512400000|2024-04-19 07:40:00|4029.87|4029.87|4026.19|4026.19|4032.25|4032.25|4023.8|4023.8|0
1713512700000|2024-04-19 07:45:00|4022.61|4022.61|4028.75|4028.75|4032.33|4032.33|4022.61|4022.61|0
1713513000000|2024-04-19 07:50:00|4027.56|4027.56|4023.8|4023.8|4027.56|4027.56|4021.42|4021.42|0
1713513300000|2024-04-19 07:55:00|4021.42|4021.42|4022.68|4022.68|4026.82|4026.82|4021.42|4021.42|0
1713513600000|2024-04-19 08:00:00|4022.33|4022.33|4026.19|4026.19|4029.4|4029.4|4021.96|4021.96|0
1713513900000|2024-04-19 08:05:00|4023.8|4023.8|4023.33|4023.33|4024.99|4024.99|4021.41|4021.41|0
1713514200000|2024-04-19 08:10:00|4024.52|4024.52|4023.14|4023.14|4025.53|4025.53|4018.37|4018.37|0
1713514500000|2024-04-19 08:15:00|4024.34|4024.34|4031.73|4031.73|4031.73|4031.73|4024.34|4024.34|0
1713514800000|2024-04-19 08:20:00|4031.55|4031.55|4032.93|4032.93|4032.93|4032.93|4029.35|4029.35|0
1713515100000|2024-04-19 08:25:00|4030.54|4030.54|4030.84|4030.84|4031.03|4031.03|4027.99|4027.99|0
1713515400000|2024-04-19 08:30:00|4033.23|4033.23|4024.96|4024.96|4034.42|4034.42|4024.96|4024.96|0
1713515700000|2024-04-19 08:35:00|4024.69|4024.69|4022.67|4022.67|4024.69|4024.69|4021.48|4021.48|0
1713516000000|2024-04-19 08:40:00|4022.3|4022.3|4014.82|4014.82|4022.3|4022.3|4013.63|4013.63|0
1713516300000|2024-04-19 08:45:00|4016.02|4016.02|4020.79|4020.79|4020.79|4020.79|4014.82|4014.82|0
1713516600000|2024-04-19 08:50:00|4023.18|4023.18|4024.28|4024.28|4025.47|4025.47|4023|4023|0
1713516900000|2024-04-19 08:55:00|4023.73|4023.73|4025.38|4025.38|4029.51|4029.51|4023.73|4023.73|0
1713517200000|2024-04-19 09:00:00|4026.57|4026.57|4028.28|4028.28|4031.87|4031.87|4026.57|4026.57|0
1713517500000|2024-04-19 09:05:00|4027.91|4027.91|4028.56|4028.56|4028.56|4028.56|4023.96|4023.96|0
1713517800000|2024-04-19 09:10:00|4028.83|4028.83|4028.46|4028.46|4028.83|4028.83|4028.46|4028.46|0
1713518100000|2024-04-19 09:15:00|4029.65|4029.65|4024.75|4024.75|4033.56|4033.56|4024.75|4024.75|0
1713518400000|2024-04-19 09:20:00|4025.94|4025.94|4023.1|4023.1|4029.71|4029.71|4021.9|4021.9|0
1713518700000|2024-04-19 09:25:00|4025.49|4025.49|4029.37|4029.37|4030.11|4030.11|4025.33|4025.33|0
1713519000000|2024-04-19 09:30:00|4029|4029|4036.68|4036.68|4036.68|4036.68|4029|4029|0
1713519300000|2024-04-19 09:35:00|4037.23|4037.23|4036.77|4036.77|4037.32|4037.32|4035.57|4035.57|0
1713519600000|2024-04-19 09:40:00|4036.43|4036.43|4037.62|4037.62|4038.72|4038.72|4036.34|4036.34|0
1713519900000|2024-04-19 09:45:00|4038.81|4038.81|4039.18|4039.18|4041.75|4041.75|4036.61|4036.61|0
1713520200000|2024-04-19 09:50:00|4040.56|4040.56|4039.73|4039.73|4042.12|4042.12|4036.79|4036.79|0
1713520500000|2024-04-19 09:55:00|4038.54|4038.54|4034.67|4034.67|4040.74|4040.74|4031.91|4031.91|0
1713520800000|2024-04-19 10:00:00|4032.28|4032.28|4028.97|4028.97|4034.67|4034.67|4027.78|4027.78|0
1713521100000|2024-04-19 10:05:00|4029.34|4029.34|4034.92|4034.92|4034.92|4034.92|4029.34|4029.34|0
1713521400000|2024-04-19 10:10:00|4035.09|4035.09|4036.92|4036.92|4036.92|4036.92|4035.09|4035.09|0
1713521700000|2024-04-19 10:15:00|4035.72|4035.72|4032|4032|4035.72|4035.72|4032|4032|0
1713522000000|2024-04-19 10:20:00|4031.82|4031.82|4029.25|4029.25|4036.42|4036.42|4029.25|4029.25|0
1713522300000|2024-04-19 10:25:00|4028.88|4028.88|4032.74|4032.74|4032.92|4032.92|4028.88|4028.88|0
1713522600000|2024-04-19 10:30:00|4032.55|4032.55|4033.84|4033.84|4033.84|4033.84|4032.28|4032.28|0
1713522900000|2024-04-19 10:35:00|4034.03|4034.03|4031.64|4031.64|4034.03|4034.03|4031.64|4031.64|0
1713523200000|2024-04-19 10:40:00|4030.44|4030.44|4027.69|4027.69|4031.64|4031.64|4026.49|4026.49|0
1713523500000|2024-04-19 10:45:00|4030.07|4030.07|4033.66|4033.66|4034.03|4034.03|4030.07|4030.07|0
1713523800000|2024-04-19 10:50:00|4034.85|4034.85|4031.75|4031.75|4034.85|4034.85|4029.36|4029.36|0
1713524100000|2024-04-19 10:55:00|4032.94|4032.94|4036.17|4036.17|4037.72|4037.72|4032.94|4032.94|0
1713524400000|2024-04-19 11:00:00|4038.55|4038.55|4041.43|4041.43|4042.5|4042.5|4038.55|4038.55|0
1713524700000|2024-04-19 11:05:00|4040.24|4040.24|4034.28|4034.28|4040.79|4040.79|4034.11|4034.11|0
1713525000000|2024-04-19 11:10:00|4034.1|4034.1|4030.08|4030.08|4036.58|4036.58|4030.08|4030.08|0
1713525300000|2024-04-19 11:15:00|4031.27|4031.27|4037.43|4037.43|4037.43|4037.43|4031.27|4031.27|0
1713525600000|2024-04-19 11:20:00|4037.25|4037.25|4032.1|4032.1|4037.25|4037.25|4032.1|4032.1|0
1713525900000|2024-04-19 11:25:00|4034.49|4034.49|4037.61|4037.61|4037.61|4037.61|4034.49|4034.49|0
1713526200000|2024-04-19 11:30:00|4036.42|4036.42|4036.5|4036.5|4036.5|4036.5|4036.24|4036.24|0
1713526500000|2024-04-19 11:35:00|4036.69|4036.69|4042.19|4042.19|4042.19|4042.19|4036.49|4036.49|0
1713526800000|2024-04-19 11:40:00|4043.39|4043.39|4047.01|4047.01|4047.01|4047.01|4043.39|4043.39|0
1713527100000|2024-04-19 11:45:00|4045.82|4045.82|4040.31|4040.31|4045.82|4045.82|4040.31|4040.31|0
1713527400000|2024-04-19 11:50:00|4040.16|4040.16|4043.06|4043.06|4043.24|4043.24|4040.16|4040.16|0
1713527700000|2024-04-19 11:55:00|4042.72|4042.72|4044.92|4044.92|4044.92|4044.92|4042.72|4042.72|0
1713528000000|2024-04-19 12:00:00|4046.12|4046.12|4043.34|4043.34|4046.94|4046.94|4043.34|4043.34|0
1713528300000|2024-04-19 12:05:00|4043.15|4043.15|4041.96|4041.96|4043.15|4043.15|4041.96|4041.96|0
1713528600000|2024-04-19 12:10:00|4043.15|4043.15|4048.75|4048.75|4048.75|4048.75|4042.78|4042.78|0
1713528900000|2024-04-19 12:15:00|4046.37|4046.37|4047.74|4047.74|4047.74|4047.74|4046.37|4046.37|0
1713529200000|2024-04-19 12:20:00|4048.93|4048.93|4049.58|4049.58|4049.77|4049.77|4048.93|4048.93|0
1713529500000|2024-04-19 12:25:00|4048.39|4048.39|4048.39|4048.39|4049.58|4049.58|4048.39|4048.39|0
1713529800000|2024-04-19 12:30:00|4050.77|4050.77|4053.4|4053.4|4053.59|4053.59|4050.65|4050.65|0
1713530100000|2024-04-19 12:35:00|4053.22|4053.22|4053.22|4053.22|4053.22|4053.22|4049.64|4049.64|0
1713530400000|2024-04-19 12:40:00|4052.02|4052.02|4042.29|4042.29|4052.02|4052.02|4041.09|4041.09|0
1713530700000|2024-04-19 12:45:00|4042.38|4042.38|4044.76|4044.76|4045.96|4045.96|4042.38|4042.38|0
1713531000000|2024-04-19 12:50:00|4045.13|4045.13|4045.17|4045.17|4049.94|4049.94|4045.13|4045.13|0
1713531300000|2024-04-19 12:55:00|4043.97|4043.97|4046.52|4046.52|4046.52|4046.52|4041.58|4041.58|0
1713531600000|2024-04-19 13:00:00|4047.71|4047.71|4050.56|4050.56|4051.29|4051.29|4047.71|4047.71|0
1713531900000|2024-04-19 13:05:00|4048.18|4048.18|4044.88|4044.88|4048.18|4048.18|4040.64|4040.64|0
1713532200000|2024-04-19 13:10:00|4046.07|4046.07|4047.18|4047.18|4047.27|4047.27|4046.07|4046.07|0
1713532500000|2024-04-19 13:15:00|4047.55|4047.55|4046.33|4046.33|4047.79|4047.79|4043.97|4043.97|0
1713532800000|2024-04-19 13:20:00|4046.5|4046.5|4048.01|4048.01|4048.01|4048.01|4045.62|4045.62|0
1713533100000|2024-04-19 13:25:00|4049.2|4049.2|4052.68|4052.68|4052.68|4052.68|4048.01|4048.01|0
1713533400000|2024-04-19 13:30:00|4051.49|4051.49|4048.8|4048.8|4054.77|4054.77|4048.07|4048.07|0
1713533700000|2024-04-19 13:35:00|4050|4050|4046.32|4046.32|4053.76|4053.76|4045.31|4045.31|0
1713534000000|2024-04-19 13:40:00|4047.51|4047.51|4054.68|4054.68|4054.68|4054.68|4046.32|4046.32|0
1713534300000|2024-04-19 13:45:00|4054.86|4054.86|4064.4|4064.4|4064.4|4064.4|4054.86|4054.86|0
1713534600000|2024-04-19 13:50:00|4065.6|4065.6|4055.58|4055.58|4065.6|4065.6|4054.38|4054.38|0
1713534900000|2024-04-19 13:55:00|4055.21|4055.21|4057.41|4057.41|4059.8|4059.8|4051.44|4051.44|0
1713535200000|2024-04-19 14:00:00|4058.61|4058.61|4059.13|4059.13|4062.37|4062.37|4057.94|4057.94|0
1713535500000|2024-04-19 14:05:00|4060.33|4060.33|4059.1|4059.1|4060.33|4060.33|4056.75|4056.75|0
1713535800000|2024-04-19 14:10:00|4057.91|4057.91|4054.26|4054.26|4057.91|4057.91|4054.26|4054.26|0
1713536100000|2024-04-19 14:15:00|4056.65|4056.65|4060.23|4060.23|4060.23|4060.23|4056.65|4056.65|0
1713536400000|2024-04-19 14:20:00|4060.55|4060.55|4058.86|4058.86|4061.25|4061.25|4057.67|4057.67|0
1713536700000|2024-04-19 14:25:00|4056.47|4056.47|4058.22|4058.22|4058.22|4058.22|4053.91|4053.91|0
1713537000000|2024-04-19 14:30:00|4060.61|4060.61|4061.65|4061.65|4063|4063|4060.61|4060.61|0
1713537300000|2024-04-19 14:35:00|4062.85|4062.85|4052.58|4052.58|4064.04|4064.04|4050.75|4050.75|0
1713537600000|2024-04-19 14:40:00|4053.78|4053.78|4060.85|4060.85|4060.85|4060.85|4053.78|4053.78|0
1713537900000|2024-04-19 14:45:00|4061.12|4061.12|4062.46|4062.46|4062.62|4062.62|4058.88|4058.88|0
1713538200000|2024-04-19 14:50:00|4062.65|4062.65|4068.18|4068.18|4068.18|4068.18|4062.65|4062.65|0
1713538500000|2024-04-19 14:55:00|4066.98|4066.98|4064.59|4064.59|4068.18|4068.18|4064.59|4064.59|0
1713538800000|2024-04-19 15:00:00|4063.4|4063.4|4061.76|4061.76|4063.4|4063.4|4060.41|4060.41|0
1713539100000|2024-04-19 15:05:00|4060.57|4060.57|4065.43|4065.43|4065.43|4065.43|4060.57|4060.57|0
1713539400000|2024-04-19 15:10:00|4065.25|4065.25|4060.98|4060.98|4065.75|4065.75|4056.43|4056.43|0
1713539700000|2024-04-19 15:15:00|4060.89|4060.89|4063.11|4063.11|4063.55|4063.55|4060.81|4060.81|0
1713540000000|2024-04-19 15:20:00|4063.28|4063.28|4063.36|4063.36|4064.65|4064.65|4061.84|4061.84|0
1713540300000|2024-04-19 15:25:00|4063.71|4063.71|4064.54|4064.54|4064.81|4064.81|4062.15|4062.15|0
1713770100000|2024-04-22 07:15:00|4121.36|4121.36|4117.78|4117.78|4121.36|4121.36|4113.65|4113.65|0
1713770400000|2024-04-22 07:20:00|4115.39|4115.39|4114.9|4114.9|4119.12|4119.12|4110.62|4110.62|0
1713770700000|2024-04-22 07:25:00|4113.7|4113.7|4119.49|4119.49|4119.49|4119.49|4110.76|4110.76|0
1713771000000|2024-04-22 07:30:00|4117.1|4117.1|4112.32|4112.32|4117.1|4117.1|4109.93|4109.93|0
1713771300000|2024-04-22 07:35:00|4111.13|4111.13|4112.76|4112.76|4113.96|4113.96|4110.86|4110.86|0
1713771600000|2024-04-22 07:40:00|4110.37|4110.37|4111.38|4111.38|4111.57|4111.57|4106.79|4106.79|0
1713771900000|2024-04-22 07:45:00|4112.58|4112.58|4109.83|4109.83|4112.58|4112.58|4105.41|4105.41|0
1713772200000|2024-04-22 07:50:00|4109.57|4109.57|4102.39|4102.39|4109.57|4109.57|4102.39|4102.39|0
1713772500000|2024-04-22 07:55:00|4102.57|4102.57|4105.11|4105.11|4105.11|4105.11|4099.54|4099.54|0
1713772800000|2024-04-22 08:00:00|4105.29|4105.29|4109.73|4109.73|4109.73|4109.73|4104.84|4104.84|0
1713773100000|2024-04-22 08:05:00|4109.64|4109.64|4110.09|4110.09|4113.03|4113.03|4109.45|4109.45|0
1713773400000|2024-04-22 08:10:00|4108.9|4108.9|4112.02|4112.02|4112.02|4112.02|4106.88|4106.88|0
1713773700000|2024-04-22 08:15:00|4113.22|4113.22|4109.45|4109.45|4113.22|4113.22|4108.26|4108.26|0
1713774000000|2024-04-22 08:20:00|4110.65|4110.65|4110.18|4110.18|4113.4|4113.4|4108.36|4108.36|0
1713774300000|2024-04-22 08:25:00|4111.38|4111.38|4117.81|4117.81|4119.27|4119.27|4111.38|4111.38|0
1713774600000|2024-04-22 08:30:00|4118.18|4118.18|4119.74|4119.74|4121.94|4121.94|4118.18|4118.18|0
1713774900000|2024-04-22 08:35:00|4119.92|4119.92|4119.91|4119.91|4120.11|4120.11|4118.18|4118.18|0
1713775200000|2024-04-22 08:40:00|4119.73|4119.73|4118.52|4118.52|4119.73|4119.73|4114.94|4114.94|0
1713775500000|2024-04-22 08:45:00|4117.32|4117.32|4122.47|4122.47|4122.47|4122.47|4117.32|4117.32|0
1713775800000|2024-04-22 08:50:00|4123.02|4123.02|4130.06|4130.06|4130.06|4130.06|4122.84|4122.84|0
1713776100000|2024-04-22 08:55:00|4131.26|4131.26|4129.14|4129.14|4131.26|4131.26|4128.32|4128.32|0
1713776400000|2024-04-22 09:00:00|4129.33|4129.33|4132.85|4132.85|4134.04|4134.04|4128.13|4128.13|0
1713776700000|2024-04-22 09:05:00|4133.03|4133.03|4131.8|4131.8|4133.55|4133.55|4131.8|4131.8|0
1713777000000|2024-04-22 09:10:00|4131.65|4131.65|4128.43|4128.43|4131.65|4131.65|4124.84|4124.84|0
1713777300000|2024-04-22 09:15:00|4128.58|4128.58|4130.97|4130.97|4130.97|4130.97|4128.13|4128.13|0
1713777600000|2024-04-22 09:20:00|4130.78|4130.78|4129.57|4129.57|4130.78|4130.78|4128.57|4128.57|0
1713777900000|2024-04-22 09:25:00|4130.77|4130.77|4131.23|4131.23|4135.54|4135.54|4130.77|4130.77|0
1713778200000|2024-04-22 09:30:00|4133.62|4133.62|4130.68|4130.68|4134.81|4134.81|4128.84|4128.84|0
1713778500000|2024-04-22 09:35:00|4129.48|4129.48|4125.9|4125.9|4129.48|4129.48|4125.9|4125.9|0
1713778800000|2024-04-22 09:40:00|4127.1|4127.1|4132.88|4132.88|4132.88|4132.88|4127.1|4127.1|0
1713779100000|2024-04-22 09:45:00|4133.07|4133.07|4130.14|4130.14|4133.07|4133.07|4127.84|4127.84|0
1713779400000|2024-04-22 09:50:00|4128.95|4128.95|4128.95|4128.95|4129.04|4129.04|4125.37|4125.37|0
1713779700000|2024-04-22 09:55:00|4130.14|4130.14|4127.38|4127.38|4130.43|4130.43|4125.83|4125.83|0
1713780000000|2024-04-22 10:00:00|4127.57|4127.57|4128.21|4128.21|4128.21|4128.21|4125.82|4125.82|0
1713780300000|2024-04-22 10:05:00|4127.65|4127.65|4127.36|4127.36|4128.1|4128.1|4126.73|4126.73|0
1713780600000|2024-04-22 10:10:00|4128.55|4128.55|4126.99|4126.99|4128.55|4128.55|4125.79|4125.79|0
1713780900000|2024-04-22 10:15:00|4125.79|4125.79|4130.39|4130.39|4130.57|4130.57|4125.79|4125.79|0
1713781200000|2024-04-22 10:20:00|4130.02|4130.02|4128.64|4128.64|4130.02|4130.02|4125.14|4125.14|0
1713781500000|2024-04-22 10:25:00|4126.25|4126.25|4128.27|4128.27|4128.27|4128.27|4125.88|4125.88|0
1713781800000|2024-04-22 10:30:00|4128.64|4128.64|4128.64|4128.64|4128.64|4128.64|4128.64|4128.64|0
1713782100000|2024-04-22 10:35:00|4129.83|4129.83|4121.65|4121.65|4129.83|4129.83|4121.56|4121.56|0
1713782400000|2024-04-22 10:40:00|4121.47|4121.47|4120.57|4120.57|4124.16|4124.16|4120.57|4120.57|0
1713782700000|2024-04-22 10:45:00|4119.84|4119.84|4122.03|4122.03|4122.03|4122.03|4119.47|4119.47|0
1713783000000|2024-04-22 10:50:00|4120.84|4120.84|4121.11|4121.11|4122.22|4122.22|4120.84|4120.84|0
1713783300000|2024-04-22 10:55:00|4122.3|4122.3|4124.42|4124.42|4125.62|4125.62|4122.03|4122.03|0
1713783600000|2024-04-22 11:00:00|4124.24|4124.24|4120.93|4120.93|4124.24|4124.24|4120.29|4120.29|0
1713783900000|2024-04-22 11:05:00|4120.74|4120.74|4119.42|4119.42|4121.3|4121.3|4118.91|4118.91|0
1713784200000|2024-04-22 11:10:00|4120.61|4120.61|4120.61|4120.61|4120.61|4120.61|4117.03|4117.03|0
1713784500000|2024-04-22 11:15:00|4121.17|4121.17|4123.55|4123.55|4124.11|4124.11|4119.97|4119.97|0
1713784800000|2024-04-22 11:20:00|4123.37|4123.37|4121.68|4121.68|4124.07|4124.07|4121.68|4121.68|0
1713785100000|2024-04-22 11:25:00|4122.87|4122.87|4121.31|4121.31|4122.87|4122.87|4121.31|4121.31|0
1713785400000|2024-04-22 11:30:00|4120.11|4120.11|4111.66|4111.66|4120.11|4120.11|4111.47|4111.47|0
1713785700000|2024-04-22 11:35:00|4110.46|4110.46|4114.87|4114.87|4116.06|4116.06|4110.46|4110.46|0
1713786000000|2024-04-22 11:40:00|4116.06|4116.06|4118.19|4118.19|4118.45|4118.45|4116.06|4116.06|0
1713786300000|2024-04-22 11:45:00|4119.38|4119.38|4120.58|4120.58|4121.77|4121.77|4119.38|4119.38|0
1713786600000|2024-04-22 11:50:00|4120.49|4120.49|4118.11|4118.11|4122.97|4122.97|4118.11|4118.11|0
1713786900000|2024-04-22 11:55:00|4119.3|4119.3|4118.47|4118.47|4122.42|4122.42|4118.47|4118.47|0
1713787200000|2024-04-22 12:00:00|4117.91|4117.91|4123.88|4123.88|4123.88|4123.88|4117.91|4117.91|0
1713787500000|2024-04-22 12:05:00|4123.33|4123.33|4119.11|4119.11|4123.88|4123.88|4119.11|4119.11|0
1713787800000|2024-04-22 12:10:00|4117.91|4117.91|4117.91|4117.91|4120.3|4120.3|4117.91|4117.91|0
1713788100000|2024-04-22 12:15:00|4119.11|4119.11|4119.11|4119.11|4119.11|4119.11|4117.91|4117.91|0
1713788400000|2024-04-22 12:20:00|4120.3|4120.3|4119.31|4119.31|4120.86|4120.86|4116.73|4116.73|0
1713788700000|2024-04-22 12:25:00|4118.94|4118.94|4118.27|4118.27|4122.03|4122.03|4118.27|4118.27|0
1713789000000|2024-04-22 12:30:00|4118.09|4118.09|4119.46|4119.46|4119.74|4119.74|4117.72|4117.72|0
1713789300000|2024-04-22 12:35:00|4118.27|4118.27|4121.85|4121.85|4121.85|4121.85|4118.27|4118.27|0
1713789600000|2024-04-22 12:40:00|4123.05|4123.05|4127.28|4127.28|4127.28|4127.28|4123.05|4123.05|0
1713789900000|2024-04-22 12:45:00|4129.67|4129.67|4129.67|4129.67|4129.67|4129.67|4128.47|4128.47|0
1713790200000|2024-04-22 12:50:00|4129.85|4129.85|4126.45|4126.45|4132.09|4132.09|4121.34|4121.34|0
1713790500000|2024-04-22 12:55:00|4127.65|4127.65|4129.9|4129.9|4130.72|4130.72|4127.65|4127.65|0
1713790800000|2024-04-22 13:00:00|4132.28|4132.28|4130.11|4130.11|4133.66|4133.66|4129.93|4129.93|0
1713791100000|2024-04-22 13:05:00|4130.27|4130.27|4123.27|4123.27|4130.27|4130.27|4123.1|4123.1|0
1713791400000|2024-04-22 13:10:00|4124.47|4124.47|4123.27|4123.27|4127.03|4127.03|4123.27|4123.27|0
1713791700000|2024-04-22 13:15:00|4124.46|4124.46|4116.1|4116.1|4124.46|4124.46|4116.1|4116.1|0
1713792000000|2024-04-22 13:20:00|4114.91|4114.91|4112.14|4112.14|4114.91|4114.91|4112.14|4112.14|0
1713792300000|2024-04-22 13:25:00|4110.94|4110.94|4108.29|4108.29|4110.94|4110.94|4107.09|4107.09|0
1713792600000|2024-04-22 13:30:00|4109.48|4109.48|4108.38|4108.38|4113.52|4113.52|4107.37|4107.37|0
1713792900000|2024-04-22 13:35:00|4108.22|4108.22|4110.82|4110.82|4113.06|4113.06|4106.87|4106.87|0
1713793200000|2024-04-22 13:40:00|4112.02|4112.02|4112.83|4112.83|4112.83|4112.83|4104.85|4104.85|0
1713793500000|2024-04-22 13:45:00|4114.03|4114.03|4113.33|4113.33|4118.11|4118.11|4111.64|4111.64|0
1713793800000|2024-04-22 13:50:00|4110.94|4110.94|4103.31|4103.31|4110.94|4110.94|4102.11|4102.11|0
1713794100000|2024-04-22 13:55:00|4102.11|4102.11|4098.11|4098.11|4102.11|4102.11|4095.96|4095.96|0
1713794400000|2024-04-22 14:00:00|4098.02|4098.02|4104.14|4104.14|4104.14|4104.14|4098.02|4098.02|0
1713794700000|2024-04-22 14:05:00|4102.94|4102.94|4096.88|4096.88|4104.14|4104.14|4096.88|4096.88|0
1713795000000|2024-04-22 14:10:00|4096.51|4096.51|4098.88|4098.88|4099.99|4099.99|4096.16|4096.16|0
1713795300000|2024-04-22 14:15:00|4100.07|4100.07|4097.53|4097.53|4100.07|4100.07|4095.3|4095.3|0
1713795600000|2024-04-22 14:20:00|4098.73|4098.73|4099.82|4099.82|4099.82|4099.82|4096.33|4096.33|0
1713795900000|2024-04-22 14:25:00|4098.63|4098.63|4097.43|4097.43|4098.63|4098.63|4093.85|4093.85|0
1713796200000|2024-04-22 14:30:00|4096.24|4096.24|4096.11|4096.11|4096.24|4096.24|4093.45|4093.45|0
1713796500000|2024-04-22 14:35:00|4094.91|4094.91|4096.36|4096.36|4096.36|4096.36|4093.54|4093.54|0
1713796800000|2024-04-22 14:40:00|4096.27|4096.27|4083.85|4083.85|4096.27|4096.27|4082.12|4082.12|0
1713797100000|2024-04-22 14:45:00|4085.04|4085.04|4088.7|4088.7|4090.43|4090.43|4083.11|4083.11|0
1713797400000|2024-04-22 14:50:00|4087.5|4087.5|4074.56|4074.56|4087.5|4087.5|4073.36|4073.36|0
1713797700000|2024-04-22 14:55:00|4072.17|4072.17|4064.91|4064.91|4072.17|4072.17|4064.91|4064.91|0
1713798000000|2024-04-22 15:00:00|4063.72|4063.72|4067.15|4067.15|4068.41|4068.41|4057.56|4057.56|0
1713798300000|2024-04-22 15:05:00|4069.54|4069.54|4074.96|4074.96|4074.96|4074.96|4069.54|4069.54|0
1713798600000|2024-04-22 15:10:00|4076.15|4076.15|4071.53|4071.53|4076.15|4076.15|4071|4071|0
1713798900000|2024-04-22 15:15:00|4071.44|4071.44|4068.19|4068.19|4072.29|4072.29|4068.19|4068.19|0
1713799200000|2024-04-22 15:20:00|4068.01|4068.01|4068.69|4068.69|4069.88|4069.88|4064.49|4064.49|0
1713799500000|2024-04-22 15:25:00|4068.51|4068.51|4075.86|4075.86|4077.06|4077.06|4067.97|4067.97|0
1713856500000|2024-04-23 07:15:00|4124.45|4124.45|4112.51|4112.51|4129.07|4129.07|4111.31|4111.31|0
1713856800000|2024-04-23 07:20:00|4113.7|4113.7|4124.17|4124.17|4128.95|4128.95|4112.78|4112.78|0
1713857100000|2024-04-23 07:25:00|4122.98|4122.98|4118.09|4118.09|4125.37|4125.37|4118.09|4118.09|0
1713857400000|2024-04-23 07:30:00|4117.74|4117.74|4115.57|4115.57|4124.48|4124.48|4114.37|4114.37|0
1713857700000|2024-04-23 07:35:00|4114.37|4114.37|4121.87|4121.87|4123.07|4123.07|4113.18|4113.18|0
1713858000000|2024-04-23 07:40:00|4119.48|4119.48|4112.6|4112.6|4119.57|4119.57|4110.21|4110.21|0
1713858300000|2024-04-23 07:45:00|4110.21|4110.21|4111.78|4111.78|4112.05|4112.05|4109.29|4109.29|0
1713858600000|2024-04-23 07:50:00|4110.58|4110.58|4112.6|4112.6|4114.53|4114.53|4110.58|4110.58|0
1713858900000|2024-04-23 07:55:00|4111.41|4111.41|4113.04|4113.04|4114.23|4114.23|4110.21|4110.21|0
1713859200000|2024-04-23 08:00:00|4113.13|4113.13|4117.54|4117.54|4117.9|4117.9|4113.13|4113.13|0
1713859500000|2024-04-23 08:05:00|4116.34|4116.34|4114.24|4114.24|4116.34|4116.34|4114.24|4114.24|0
1713859800000|2024-04-23 08:10:00|4114.61|4114.61|4109.83|4109.83|4114.61|4114.61|4106.25|4106.25|0
1713860100000|2024-04-23 08:15:00|4112.22|4112.22|4120.12|4120.12|4120.12|4120.12|4112.22|4112.22|0
1713860400000|2024-04-23 08:20:00|4118.93|4118.93|4118.23|4118.23|4122.82|4122.82|4117.73|4117.73|0
1713860700000|2024-04-23 08:25:00|4117.04|4117.04|4112.4|4112.4|4117.04|4117.04|4112.4|4112.4|0
1713861000000|2024-04-23 08:30:00|4111.67|4111.67|4104.32|4104.32|4111.67|4111.67|4104.32|4104.32|0
1713861300000|2024-04-23 08:35:00|4104.69|4104.69|4102.45|4102.45|4104.69|4104.69|4102.3|4102.3|0
1713861600000|2024-04-23 08:40:00|4101.26|4101.26|4107.05|4107.05|4107.23|4107.23|4101.26|4101.26|0
1713861900000|2024-04-23 08:45:00|4109.43|4109.43|4104.84|4104.84|4109.62|4109.62|4104.84|4104.84|0
1713862200000|2024-04-23 08:50:00|4106.04|4106.04|4110.87|4110.87|4111.6|4111.6|4106.04|4106.04|0
1713862500000|2024-04-23 08:55:00|4110.5|4110.5|4111.72|4111.72|4115.27|4115.27|4110.5|4110.5|0
1713862800000|2024-04-23 09:00:00|4111.54|4111.54|4118.52|4118.52|4118.52|4118.52|4111.36|4111.36|0
1713863100000|2024-04-23 09:05:00|4117.33|4117.33|4116.13|4116.13|4117.51|4117.51|4116.13|4116.13|0
1713863400000|2024-04-23 09:10:00|4117.33|4117.33|4114.54|4114.54|4120.27|4120.27|4114.54|4114.54|0
1713863700000|2024-04-23 09:15:00|4113.35|4113.35|4111.33|4111.33|4113.72|4113.72|4111.33|4111.33|0
1713864000000|2024-04-23 09:20:00|4110.14|4110.14|4106.4|4106.4|4110.14|4110.14|4104.01|4104.01|0
1713864300000|2024-04-23 09:25:00|4106.03|4106.03|4107.54|4107.54|4107.54|4107.54|4104.04|4104.04|0
1713864600000|2024-04-23 09:30:00|4108.09|4108.09|4109.1|4109.1|4109.1|4109.1|4107.72|4107.72|0
1713864900000|2024-04-23 09:35:00|4107.91|4107.91|4108.86|4108.86|4110.3|4110.3|4106.47|4106.47|0
1713865200000|2024-04-23 09:40:00|4109.23|4109.23|4109.26|4109.26|4111.64|4111.64|4108.68|4108.68|0
1713865500000|2024-04-23 09:45:00|4106.87|4106.87|4107.05|4107.05|4107.42|4107.42|4103.47|4103.47|0
1713865800000|2024-04-23 09:50:00|4106.88|4106.88|4106.14|4106.14|4107.33|4107.33|4105.77|4105.77|0
1713866100000|2024-04-23 09:55:00|4105.95|4105.95|4105.4|4105.4|4105.95|4105.95|4103.01|4103.01|0
1713866400000|2024-04-23 10:00:00|4106.59|4106.59|4109.81|4109.81|4111.19|4111.19|4106.23|4106.23|0
1713866700000|2024-04-23 10:05:00|4109.72|4109.72|4111.75|4111.75|4111.94|4111.94|4109.72|4109.72|0
1713867000000|2024-04-23 10:10:00|4112.95|4112.95|4113.31|4113.31|4113.31|4113.31|4112.12|4112.12|0
1713867300000|2024-04-23 10:15:00|4113.66|4113.66|4112.82|4112.82|4115.89|4115.89|4112.31|4112.31|0
1713867600000|2024-04-23 10:20:00|4112.64|4112.64|4111.07|4111.07|4112.64|4112.64|4111.07|4111.07|0
1713867900000|2024-04-23 10:25:00|4110.89|4110.89|4107.95|4107.95|4110.89|4110.89|4107.95|4107.95|0
1713868200000|2024-04-23 10:30:00|4108.5|4108.5|4119.62|4119.62|4124.39|4124.39|4108.5|4108.5|0
1713868500000|2024-04-23 10:35:00|4119.8|4119.8|4127.11|4127.11|4129.5|4129.5|4119.8|4119.8|0
1713868800000|2024-04-23 10:40:00|4128.3|4128.3|4129.3|4129.3|4129.67|4129.67|4128.3|4128.3|0
1713869100000|2024-04-23 10:45:00|4130.49|4130.49|4135.49|4135.49|4135.49|4135.49|4129.15|4129.15|0
1713869400000|2024-04-23 10:50:00|4134.29|4134.29|4145.56|4145.56|4145.65|4145.65|4134.29|4134.29|0
1713869700000|2024-04-23 10:55:00|4146.75|4146.75|4152.72|4152.72|4152.72|4152.72|4146.57|4146.57|0
1713870000000|2024-04-23 11:00:00|4156.3|4156.3|4155.07|4155.07|4161.13|4161.13|4155.07|4155.07|0
1713870300000|2024-04-23 11:05:00|4153.87|4153.87|4155.44|4155.44|4155.44|4155.44|4153.87|4153.87|0
1713870600000|2024-04-23 11:10:00|4155.27|4155.27|4156.46|4156.46|4157.65|4157.65|4155.27|4155.27|0
1713870900000|2024-04-23 11:15:00|4155.27|4155.27|4146.2|4146.2|4155.27|4155.27|4146.2|4146.2|0
1713871200000|2024-04-23 11:20:00|4149.78|4149.78|4146.87|4146.87|4149.78|4149.78|4146.87|4146.87|0
1713871500000|2024-04-23 11:25:00|4148.06|4148.06|4149.81|4149.81|4151|4151|4148.06|4148.06|0
1713871800000|2024-04-23 11:30:00|4148.61|4148.61|4147.85|4147.85|4148.8|4148.8|4147.15|4147.15|0
1713872100000|2024-04-23 11:35:00|4146.66|4146.66|4150.54|4150.54|4150.54|4150.54|4145.76|4145.76|0
1713872400000|2024-04-23 11:40:00|4150.73|4150.73|4150.91|4150.91|4153.3|4153.3|4150.73|4150.73|0
1713872700000|2024-04-23 11:45:00|4150.73|4150.73|4145.4|4145.4|4150.73|4150.73|4144.21|4144.21|0
1713873000000|2024-04-23 11:50:00|4144.21|4144.21|4146.03|4146.03|4147.31|4147.31|4143.01|4143.01|0
1713873300000|2024-04-23 11:55:00|4145.87|4145.87|4148.41|4148.41|4148.41|4148.41|4145.87|4145.87|0
1713873600000|2024-04-23 12:00:00|4147.9|4147.9|4139.38|4139.38|4147.9|4147.9|4139.02|4139.02|0
1713873900000|2024-04-23 12:05:00|4139.23|4139.23|4141.77|4141.77|4141.86|4141.86|4139.23|4139.23|0
1713874200000|2024-04-23 12:10:00|4140.57|4140.57|4134.45|4134.45|4140.57|4140.57|4133.26|4133.26|0
1713874500000|2024-04-23 12:15:00|4134.08|4134.08|4129.98|4129.98|4134.08|4134.08|4127.59|4127.59|0
1713874800000|2024-04-23 12:20:00|4130.13|4130.13|4132.7|4132.7|4132.7|4132.7|4130.13|4130.13|0
1713875100000|2024-04-23 12:25:00|4135.09|4135.09|4131.19|4131.19|4135.09|4135.09|4130|4130|0
1713875400000|2024-04-23 12:30:00|4132.39|4132.39|4132.88|4132.88|4135.27|4135.27|4132.39|4132.39|0
1713875700000|2024-04-23 12:35:00|4133.04|4133.04|4134.8|4134.8|4137.36|4137.36|4133.04|4133.04|0
1713876000000|2024-04-23 12:40:00|4134.61|4134.61|4132.07|4132.07|4134.61|4134.61|4130.88|4130.88|0
1713876300000|2024-04-23 12:45:00|4132.22|4132.22|4119.73|4119.73|4132.22|4132.22|4119.73|4119.73|0
1713876600000|2024-04-23 12:50:00|4120.92|4120.92|4120.59|4120.59|4120.92|4120.92|4118.35|4118.35|0
1713876900000|2024-04-23 12:55:00|4120.74|4120.74|4125.51|4125.51|4125.51|4125.51|4119.54|4119.54|0
1713877200000|2024-04-23 13:00:00|4129.1|4129.1|4122.11|4122.11|4129.36|4129.36|4120.92|4120.92|0
1713877500000|2024-04-23 13:05:00|4121.92|4121.92|4120.92|4120.92|4122.11|4122.11|4120.92|4120.92|0
1713877800000|2024-04-23 13:10:00|4122.11|4122.11|4125.54|4125.54|4129.27|4129.27|4122.11|4122.11|0
1713878100000|2024-04-23 13:15:00|4125.38|4125.38|4120.52|4120.52|4125.38|4125.38|4120.52|4120.52|0
1713878400000|2024-04-23 13:20:00|4121.71|4121.71|4120.15|4120.15|4121.71|4121.71|4120.15|4120.15|0
1713878700000|2024-04-23 13:25:00|4120.33|4120.33|4121.86|4121.86|4123.06|4123.06|4120.33|4120.33|0
1713879000000|2024-04-23 13:30:00|4120.67|4120.67|4114.11|4114.11|4120.67|4120.67|4114.11|4114.11|0
1713879300000|2024-04-23 13:35:00|4113.92|4113.92|4129.81|4129.81|4129.81|4129.81|4113.92|4113.92|0
1713879600000|2024-04-23 13:40:00|4131.01|4131.01|4128.65|4128.65|4136.98|4136.98|4124.03|4124.03|0
1713879900000|2024-04-23 13:45:00|4129.84|4129.84|4130.56|4130.56|4132.09|4132.09|4127.56|4127.56|0
1713880200000|2024-04-23 13:50:00|4132.12|4132.12|4137.68|4137.68|4137.68|4137.68|4130.71|4130.71|0
1713880500000|2024-04-23 13:55:00|4137.76|4137.76|4132.99|4132.99|4137.76|4137.76|4131.61|4131.61|0
1713880800000|2024-04-23 14:00:00|4131.79|4131.79|4147.9|4147.9|4149.1|4149.1|4131.79|4131.79|0
1713881100000|2024-04-23 14:05:00|4145.52|4145.52|4154.06|4154.06|4155.25|4155.25|4145.33|4145.33|0
1713881400000|2024-04-23 14:10:00|4153.87|4153.87|4163.52|4163.52|4165.9|4165.9|4153.87|4153.87|0
1713881700000|2024-04-23 14:15:00|4163.34|4163.34|4172.02|4172.02|4172.58|4172.58|4160.95|4160.95|0
1713882000000|2024-04-23 14:20:00|4173.4|4173.4|4172.45|4172.45|4176.3|4176.3|4170.06|4170.06|0
1713882300000|2024-04-23 14:25:00|4172.36|4172.36|4175.24|4175.24|4175.68|4175.68|4172.36|4172.36|0
1713882600000|2024-04-23 14:30:00|4175.41|4175.41|4181.14|4181.14|4181.14|4181.14|4175.17|4175.17|0
1713882900000|2024-04-23 14:35:00|4182.34|4182.34|4183.16|4183.16|4185.73|4185.73|4180.96|4180.96|0
1713883200000|2024-04-23 14:40:00|4181.96|4181.96|4188.29|4188.29|4189.67|4189.67|4180.95|4180.95|0
1713883500000|2024-04-23 14:45:00|4187.1|4187.1|4188.51|4188.51|4189.7|4189.7|4180.97|4180.97|0
1713883800000|2024-04-23 14:50:00|4189.7|4189.7|4185.27|4185.27|4190.9|4190.9|4185.27|4185.27|0
1713884100000|2024-04-23 14:55:00|4185.45|4185.45|4181.08|4181.08|4186.37|4186.37|4181.08|4181.08|0
1713884400000|2024-04-23 15:00:00|4181.23|4181.23|4179.64|4179.64|4182.3|4182.3|4176.61|4176.61|0
1713884700000|2024-04-23 15:05:00|4177.25|4177.25|4175.38|4175.38|4179.64|4179.64|4172.32|4172.32|0
1713885000000|2024-04-23 15:10:00|4174.18|4174.18|4179.82|4179.82|4183.01|4183.01|4174|4174|0
1713885300000|2024-04-23 15:15:00|4179.98|4179.98|4183.55|4183.55|4184.74|4184.74|4178.79|4178.79|0
1713885600000|2024-04-23 15:20:00|4184.74|4184.74|4184.01|4184.01|4185.2|4185.2|4182.72|4182.72|0
1713885900000|2024-04-23 15:25:00|4185.21|4185.21|4184.32|4184.32|4187.59|4187.59|4182.02|4182.02|0
1713942900000|2024-04-24 07:15:00|4181.63|4181.63|4178.27|4178.27|4181.63|4181.63|4169.91|4169.91|0
1713943200000|2024-04-24 07:20:00|4180.66|4180.66|4181.4|4181.4|4184.79|4184.79|4179.01|4179.01|0
1713943500000|2024-04-24 07:25:00|4180.2|4180.2|4175.06|4175.06|4181.03|4181.03|4175.06|4175.06|0
1713943800000|2024-04-24 07:30:00|4175.24|4175.24|4179.16|4179.16|4179.16|4179.16|4175.24|4175.24|0
1713944100000|2024-04-24 07:35:00|4176.77|4176.77|4175.12|4175.12|4177.32|4177.32|4174.94|4174.94|0
1713944400000|2024-04-24 07:40:00|4175.49|4175.49|4185.32|4185.32|4185.32|4185.32|4175.49|4175.49|0
1713944700000|2024-04-24 07:45:00|4186.52|4186.52|4182.93|4182.93|4186.52|4186.52|4179.35|4179.35|0
1713945000000|2024-04-24 07:50:00|4181.74|4181.74|4183.11|4183.11|4183.11|4183.11|4181|4181|0
1713945300000|2024-04-24 07:55:00|4182.96|4182.96|4186.54|4186.54|4187.74|4187.74|4181.77|4181.77|0
1713945600000|2024-04-24 08:00:00|4187.74|4187.74|4187.74|4187.74|4190.13|4190.13|4187.74|4187.74|0
1713945900000|2024-04-24 08:05:00|4188.05|4188.05|4189.53|4189.53|4189.9|4189.9|4185.66|4185.66|0
1713946200000|2024-04-24 08:10:00|4188.34|4188.34|4189.93|4189.93|4190.72|4190.72|4188.34|4188.34|0
1713946500000|2024-04-24 08:15:00|4187.54|4187.54|4186.35|4186.35|4187.54|4187.54|4186.35|4186.35|0
1713946800000|2024-04-24 08:20:00|4185.79|4185.79|4187.56|4187.56|4187.89|4187.89|4185.79|4185.79|0
1713947100000|2024-04-24 08:25:00|4186.37|4186.37|4185.92|4185.92|4188.49|4188.49|4185.92|4185.92|0
1713947400000|2024-04-24 08:30:00|4183.53|4183.53|4181.24|4181.24|4184.91|4184.91|4181.24|4181.24|0
1713947700000|2024-04-24 08:35:00|4181.42|4181.42|4184.16|4184.16|4184.16|4184.16|4181.42|4181.42|0
1713948000000|2024-04-24 08:40:00|4182.97|4182.97|4185.66|4185.66|4185.66|4185.66|4182.08|4182.08|0
1713948300000|2024-04-24 08:45:00|4184.47|4184.47|4179.69|4179.69|4184.47|4184.47|4179.69|4179.69|0
1713948600000|2024-04-24 08:50:00|4178.49|4178.49|4174.91|4174.91|4178.49|4178.49|4174.91|4174.91|0
1713948900000|2024-04-24 08:55:00|4174.73|4174.73|4172.71|4172.71|4174.73|4174.73|4171.52|4171.52|0
1713949200000|2024-04-24 09:00:00|4173.9|4173.9|4179.87|4179.87|4181.07|4181.07|4173.9|4173.9|0
1713949500000|2024-04-24 09:05:00|4178.68|4178.68|4175.1|4175.1|4178.68|4178.68|4175.1|4175.1|0
1713949800000|2024-04-24 09:10:00|4172.71|4172.71|4174.09|4174.09|4175.1|4175.1|4172.71|4172.71|0
1713950100000|2024-04-24 09:15:00|4171.7|4171.7|4173.91|4173.91|4174.09|4174.09|4171.7|4171.7|0
1713950400000|2024-04-24 09:20:00|4174|4174|4175.19|4175.19|4175.19|4175.19|4172.81|4172.81|0
1713951000000|2024-04-24 09:30:00|4174|4174|4175.23|4175.23|4175.38|4175.38|4174|4174|0
1713951300000|2024-04-24 09:35:00|4176.42|4176.42|4171.61|4171.61|4176.42|4176.42|4170.42|4170.42|0
1713951600000|2024-04-24 09:40:00|4175.2|4175.2|4176.05|4176.05|4176.05|4176.05|4174.85|4174.85|0
1713951900000|2024-04-24 09:45:00|4175.9|4175.9|4175.9|4175.9|4175.9|4175.9|4175.9|4175.9|0
1713952200000|2024-04-24 09:50:00|4175.99|4175.99|4173.76|4173.76|4175.99|4175.99|4173.41|4173.41|0
1713952500000|2024-04-24 09:55:00|4173.57|4173.57|4174.4|4174.4|4175.95|4175.95|4173.39|4173.39|0
1713952800000|2024-04-24 10:00:00|4174.86|4174.86|4177.25|4177.25|4177.25|4177.25|4174.78|4174.78|0
1713953100000|2024-04-24 10:05:00|4177.44|4177.44|4175.6|4175.6|4178.55|4178.55|4175.51|4175.51|0
1713953400000|2024-04-24 10:10:00|4175.51|4175.51|4178.82|4178.82|4178.82|4178.82|4175.42|4175.42|0
1713953700000|2024-04-24 10:15:00|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|0
1713954000000|2024-04-24 10:20:00|4177.71|4177.71|4176.43|4176.43|4177.88|4177.88|4176.43|4176.43|0
1713954300000|2024-04-24 10:25:00|4176.61|4176.61|4176.98|4176.98|4176.98|4176.98|4176.24|4176.24|0
1713954600000|2024-04-24 10:30:00|4175.79|4175.79|4178.18|4178.18|4180.56|4180.56|4175.79|4175.79|0
1713954900000|2024-04-24 10:35:00|4177.81|4177.81|4174.22|4174.22|4177.81|4177.81|4174.22|4174.22|0
1713955200000|2024-04-24 10:40:00|4176.61|4176.61|4180.37|4180.37|4180.37|4180.37|4176.61|4176.61|0
1713955500000|2024-04-24 10:45:00|4182.76|4182.76|4183.95|4183.95|4183.95|4183.95|4182.76|4182.76|0
1713955800000|2024-04-24 10:50:00|4186.34|4186.34|4188.73|4188.73|4189.92|4189.92|4186.34|4186.34|0
1713956100000|2024-04-24 10:55:00|4189.92|4189.92|4189.73|4189.73|4189.92|4189.92|4189.55|4189.55|0
1713956400000|2024-04-24 11:00:00|4187.34|4187.34|4191.02|4191.02|4191.02|4191.02|4187.18|4187.18|0
1713956700000|2024-04-24 11:05:00|4191.21|4191.21|4188.56|4188.56|4191.21|4191.21|4188.47|4188.47|0
1713957000000|2024-04-24 11:10:00|4187.37|4187.37|4187.74|4187.74|4187.74|4187.74|4187.37|4187.37|0
1713957300000|2024-04-24 11:15:00|4187.37|4187.37|4186.36|4186.36|4187.55|4187.55|4185.16|4185.16|0
1713957600000|2024-04-24 11:20:00|4185.16|4185.16|4187.55|4187.55|4187.55|4187.55|4185.16|4185.16|0
1713958200000|2024-04-24 11:30:00|4186.36|4186.36|4193.51|4193.51|4193.51|4193.51|4186.17|4186.17|0
1713958500000|2024-04-24 11:35:00|4194.7|4194.7|4197.09|4197.09|4197.09|4197.09|4194.7|4194.7|0
1713958800000|2024-04-24 11:40:00|4195.9|4195.9|4195.98|4195.98|4195.98|4195.98|4195.9|4195.9|0
1713959100000|2024-04-24 11:45:00|4194.79|4194.79|4193.6|4193.6|4194.79|4194.79|4193.6|4193.6|0
1713959400000|2024-04-24 11:50:00|4195.98|4195.98|4198.19|4198.19|4198.19|4198.19|4195.8|4195.8|0
1713959700000|2024-04-24 11:55:00|4197.82|4197.82|4198.09|4198.09|4198.18|4198.18|4195.24|4195.24|0
1713960000000|2024-04-24 12:00:00|4199.28|4199.28|4193.68|4193.68|4199.28|4199.28|4193.68|4193.68|0
1713960300000|2024-04-24 12:05:00|4193.59|4193.59|4193.41|4193.41|4198.37|4198.37|4193.41|4193.41|0
1713960600000|2024-04-24 12:10:00|4194.6|4194.6|4192.84|4192.84|4194.6|4194.6|4192.84|4192.84|0
1713960900000|2024-04-24 12:15:00|4192.47|4192.47|4190.45|4190.45|4192.84|4192.84|4190.45|4190.45|0
1713961200000|2024-04-24 12:20:00|4191.65|4191.65|4194.21|4194.21|4194.21|4194.21|4191.65|4191.65|0
1713961500000|2024-04-24 12:25:00|4193.01|4193.01|4189.43|4189.43|4193.01|4193.01|4189.43|4189.43|0
1713961800000|2024-04-24 12:30:00|4189.62|4189.62|4193.29|4193.29|4193.29|4193.29|4189.62|4189.62|0
1713962100000|2024-04-24 12:35:00|4192.09|4192.09|4185.04|4185.04|4192.37|4192.37|4183.84|4183.84|0
1713962400000|2024-04-24 12:40:00|4183.84|4183.84|4178.61|4178.61|4183.84|4183.84|4178.52|4178.52|0
1713962700000|2024-04-24 12:45:00|4178.25|4178.25|4181.99|4181.99|4181.99|4181.99|4178.07|4178.07|0
1713963000000|2024-04-24 12:50:00|4182.17|4182.17|4180.91|4180.91|4182.72|4182.72|4180.91|4180.91|0
1713963300000|2024-04-24 12:55:00|4180.82|4180.82|4182.01|4182.01|4184.59|4184.59|4180.82|4180.82|0
1713963600000|2024-04-24 13:00:00|4183.21|4183.21|4184.5|4184.5|4184.5|4184.5|4180.73|4180.73|0
1713963900000|2024-04-24 13:05:00|4185.69|4185.69|4186.88|4186.88|4186.88|4186.88|4185.69|4185.69|0
1713964200000|2024-04-24 13:10:00|4186.8|4186.8|4187.64|4187.64|4192.78|4192.78|4186.71|4186.71|0
1713964500000|2024-04-24 13:15:00|4187.9|4187.9|4189.1|4189.1|4189.1|4189.1|4186.71|4186.71|0
1713964800000|2024-04-24 13:20:00|4188.94|4188.94|4191.18|4191.18|4191.18|4191.18|4188.79|4188.79|0
1713965100000|2024-04-24 13:25:00|4188.79|4188.79|4183.47|4183.47|4188.79|4188.79|4182.66|4182.66|0
1713965400000|2024-04-24 13:30:00|4187.06|4187.06|4186.73|4186.73|4187.92|4187.92|4181.18|4181.18|0
1713965700000|2024-04-24 13:35:00|4189.12|4189.12|4192.23|4192.23|4194.26|4194.26|4187.1|4187.1|0
1713966000000|2024-04-24 13:40:00|4191.03|4191.03|4192.69|4192.69|4193.42|4193.42|4188.65|4188.65|0
1713966300000|2024-04-24 13:45:00|4191.5|4191.5|4190.39|4190.39|4193.98|4193.98|4190.39|4190.39|0
1713966600000|2024-04-24 13:50:00|4190.08|4190.08|4188.33|4188.33|4190.08|4190.08|4185.94|4185.94|0
1713966900000|2024-04-24 13:55:00|4188.07|4188.07|4186.13|4186.13|4189.26|4189.26|4184.94|4184.94|0
1713967200000|2024-04-24 14:00:00|4186.5|4186.5|4190.36|4190.36|4190.36|4190.36|4186.5|4186.5|0
1713967500000|2024-04-24 14:05:00|4192.74|4192.74|4189.94|4189.94|4192.74|4192.74|4189.94|4189.94|0
1713967800000|2024-04-24 14:10:00|4191.13|4191.13|4186.66|4186.66|4191.77|4191.77|4186.66|4186.66|0
1713968100000|2024-04-24 14:15:00|4183.07|4183.07|4185.47|4185.47|4186.66|4186.66|4183.07|4183.07|0
1713968400000|2024-04-24 14:20:00|4184.28|4184.28|4185.29|4185.29|4185.65|4185.65|4183.08|4183.08|0
1713968700000|2024-04-24 14:25:00|4185.65|4185.65|4177.3|4177.3|4185.65|4185.65|4176.1|4176.1|0
1713969000000|2024-04-24 14:30:00|4177.45|4177.45|4178.46|4178.46|4178.46|4178.46|4177.27|4177.27|0
1713969300000|2024-04-24 14:35:00|4178.28|4178.28|4178.28|4178.28|4179.56|4179.56|4176.99|4176.99|0
1713969600000|2024-04-24 14:40:00|4178.19|4178.19|4177.47|4177.47|4178.19|4178.19|4176.45|4176.45|0
1713969900000|2024-04-24 14:45:00|4177.38|4177.38|4178.21|4178.21|4178.76|4178.76|4177.38|4177.38|0
1713970200000|2024-04-24 14:50:00|4177.01|4177.01|4173.29|4173.29|4177.01|4177.01|4169.71|4169.71|0
1713970500000|2024-04-24 14:55:00|4172.1|4172.1|4169.89|4169.89|4172.1|4172.1|4167.51|4167.51|0
1713970800000|2024-04-24 15:00:00|4172.28|4172.28|4169.55|4169.55|4172.28|4172.28|4167.99|4167.99|0
1713971100000|2024-04-24 15:05:00|4169.37|4169.37|4168.19|4168.19|4170.56|4170.56|4167.18|4167.18|0
1713971400000|2024-04-24 15:10:00|4168.38|4168.38|4168.94|4168.94|4169.57|4169.57|4165.99|4165.99|0
1713971700000|2024-04-24 15:15:00|4168.76|4168.76|4168.55|4168.55|4169.75|4169.75|4167.36|4167.36|0
1713972000000|2024-04-24 15:20:00|4169.11|4169.11|4172.15|4172.15|4172.89|4172.89|4167.37|4167.37|0
1713972300000|2024-04-24 15:25:00|4172.24|4172.24|4172.41|4172.41|4173.86|4173.86|4171.3|4171.3|0
1714029300000|2024-04-25 07:15:00|4172.3|4172.3|4177.6|4177.6|4177.6|4177.6|4170.2|4170.2|0
1714029600000|2024-04-25 07:20:00|4176.67|4176.67|4191.85|4191.85|4191.85|4191.85|4176.67|4176.67|0
1714029900000|2024-04-25 07:25:00|4193.04|4193.04|4187.17|4187.17|4194.15|4194.15|4186.98|4186.98|0
1714030200000|2024-04-25 07:30:00|4189.56|4189.56|4187.79|4187.79|4189.83|4189.83|4180.43|4180.43|0
1714030500000|2024-04-25 07:35:00|4185.4|4185.4|4187.68|4187.68|4189.32|4189.32|4184.3|4184.3|0
1714030800000|2024-04-25 07:40:00|4188.88|4188.88|4191.82|4191.82|4191.82|4191.82|4185.3|4185.3|0
1714031100000|2024-04-25 07:45:00|4190.63|4190.63|4188.39|4188.39|4193.16|4193.16|4186|4186|0
1714031400000|2024-04-25 07:50:00|4187.19|4187.19|4190.14|4190.14|4194.36|4194.36|4186|4186|0
1714031700000|2024-04-25 07:55:00|4190.69|4190.69|4210.56|4210.56|4210.56|4210.56|4190.69|4190.69|0
1714032000000|2024-04-25 08:00:00|4211.76|4211.76|4205.6|4205.6|4211.76|4211.76|4205.6|4205.6|0
1714032300000|2024-04-25 08:05:00|4206.8|4206.8|4206.8|4206.8|4211.57|4211.57|4205.6|4205.6|0
1714032600000|2024-04-25 08:10:00|4207.54|4207.54|4216.36|4216.36|4216.43|4216.43|4207.35|4207.35|0
1714032900000|2024-04-25 08:15:00|4215.16|4215.16|4217.84|4217.84|4217.92|4217.92|4214.79|4214.79|0
1714033200000|2024-04-25 08:20:00|4217.66|4217.66|4218|4218|4218.19|4218.19|4214.08|4214.08|0
1714033500000|2024-04-25 08:25:00|4219.2|4219.2|4221.31|4221.31|4221.31|4221.31|4218|4218|0
1714033800000|2024-04-25 08:30:00|4221.76|4221.76|4218.28|4218.28|4221.76|4221.76|4216.98|4216.98|0
1714034100000|2024-04-25 08:35:00|4220.67|4220.67|4226.56|4226.56|4230.14|4230.14|4220.67|4220.67|0
1714034400000|2024-04-25 08:40:00|4227.75|4227.75|4224.59|4224.59|4229.35|4229.35|4223.66|4223.66|0
1714034700000|2024-04-25 08:45:00|4225.78|4225.78|4230.54|4230.54|4231.74|4231.74|4225.76|4225.76|0
1714035000000|2024-04-25 08:50:00|4229.35|4229.35|4231.38|4231.38|4231.38|4231.38|4228.9|4228.9|0
1714035300000|2024-04-25 08:55:00|4230.19|4230.19|4235.48|4235.48|4235.57|4235.57|4230.19|4230.19|0
1714035600000|2024-04-25 09:00:00|4234.29|4234.29|4241.21|4241.21|4241.21|4241.21|4234.14|4234.14|0
1714035900000|2024-04-25 09:05:00|4242.41|4242.41|4231.11|4231.11|4242.41|4242.41|4227.71|4227.71|0
1714036200000|2024-04-25 09:10:00|4230.6|4230.6|4227.7|4227.7|4230.6|4230.6|4225.31|4225.31|0
1714036500000|2024-04-25 09:15:00|4230.08|4230.08|4226.68|4226.68|4231.28|4231.28|4225.48|4225.48|0
1714036800000|2024-04-25 09:20:00|4226.86|4226.86|4226.14|4226.14|4227.05|4227.05|4224.3|4224.3|0
1714037100000|2024-04-25 09:25:00|4227.33|4227.33|4229.54|4229.54|4229.72|4229.72|4227.33|4227.33|0
1714037400000|2024-04-25 09:30:00|4228.34|4228.34|4226.14|4226.14|4228.34|4228.34|4225.95|4225.95|0
1714037700000|2024-04-25 09:35:00|4226.3|4226.3|4232.41|4232.41|4232.41|4232.41|4225.93|4225.93|0
1714038000000|2024-04-25 09:40:00|4230.02|4230.02|4221.83|4221.83|4230.28|4230.28|4219.26|4219.26|0
1714038300000|2024-04-25 09:45:00|4223.02|4223.02|4226.15|4226.15|4227.34|4227.34|4222.94|4222.94|0
1714038600000|2024-04-25 09:50:00|4224.95|4224.95|4217.79|4217.79|4224.95|4224.95|4217.79|4217.79|0
1714038900000|2024-04-25 09:55:00|4216.6|4216.6|4215.03|4215.03|4217.79|4217.79|4214.21|4214.21|0
1714039200000|2024-04-25 10:00:00|4211.45|4211.45|4207.87|4207.87|4212.64|4212.64|4206.67|4206.67|0
1714039500000|2024-04-25 10:05:00|4209.06|4209.06|4202.23|4202.23|4209.06|4209.06|4200.86|4200.86|0
1714039800000|2024-04-25 10:10:00|4199.84|4199.84|4200.31|4200.31|4200.31|4200.31|4197.92|4197.92|0
1714040100000|2024-04-25 10:15:00|4201.5|4201.5|4209.86|4209.86|4213.44|4213.44|4201.5|4201.5|0
1714040400000|2024-04-25 10:20:00|4211.05|4211.05|4211.69|4211.69|4213.44|4213.44|4210.5|4210.5|0
1714040700000|2024-04-25 10:25:00|4212.89|4212.89|4216.46|4216.46|4216.46|4216.46|4212.7|4212.7|0
1714041000000|2024-04-25 10:30:00|4215.26|4215.26|4215.17|4215.17|4215.26|4215.26|4213.8|4213.8|0
1714041300000|2024-04-25 10:35:00|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|0
1714041600000|2024-04-25 10:40:00|4212.44|4212.44|4215.69|4215.69|4215.69|4215.69|4211.07|4211.07|0
1714041900000|2024-04-25 10:45:00|4214.5|4214.5|4215.86|4215.86|4217.06|4217.06|4214.5|4214.5|0
1714042200000|2024-04-25 10:50:00|4214.67|4214.67|4213.3|4213.3|4215.69|4215.69|4211.93|4211.93|0
1714042500000|2024-04-25 10:55:00|4213.21|4213.21|4212.1|4212.1|4213.3|4213.3|4212.1|4212.1|0
1714042800000|2024-04-25 11:00:00|4213.3|4213.3|4216.54|4216.54|4217.9|4217.9|4213.3|4213.3|0
1714043100000|2024-04-25 11:05:00|4217.73|4217.73|4216.54|4216.54|4218.93|4218.93|4212.96|4212.96|0
1714043400000|2024-04-25 11:10:00|4217.73|4217.73|4222.69|4222.69|4222.69|4222.69|4217.73|4217.73|0
1714043700000|2024-04-25 11:15:00|4222.88|4222.88|4230.2|4230.2|4231.39|4231.39|4222.88|4222.88|0
1714044000000|2024-04-25 11:20:00|4231.39|4231.39|4231.81|4231.81|4234.37|4234.37|4229.15|4229.15|0
1714044300000|2024-04-25 11:25:00|4231.66|4231.66|4230.46|4230.46|4231.66|4231.66|4230.46|4230.46|0
1714044600000|2024-04-25 11:30:00|4228.08|4228.08|4230.62|4230.62|4230.62|4230.62|4226.88|4226.88|0
1714044900000|2024-04-25 11:35:00|4229.43|4229.43|4225.52|4225.52|4229.43|4229.43|4225.52|4225.52|0
1714045200000|2024-04-25 11:40:00|4226.71|4226.71|4228.73|4228.73|4228.73|4228.73|4226.34|4226.34|0
1714045500000|2024-04-25 11:45:00|4228.89|4228.89|4232.47|4232.47|4232.47|4232.47|4228.89|4228.89|0
1714045800000|2024-04-25 11:50:00|4231.27|4231.27|4238.07|4238.07|4239.26|4239.26|4231.27|4231.27|0
1714046100000|2024-04-25 11:55:00|4235.68|4235.68|4240.63|4240.63|4240.63|4240.63|4235.68|4235.68|0
1714046400000|2024-04-25 12:00:00|4239.43|4239.43|4239.35|4239.35|4239.43|4239.43|4239.35|4239.35|0
1714046700000|2024-04-25 12:05:00|4238.15|4238.15|4235.76|4235.76|4238.15|4238.15|4234.57|4234.57|0
1714047000000|2024-04-25 12:10:00|4233.38|4233.38|4234.2|4234.2|4234.2|4234.2|4231.81|4231.81|0
1714047300000|2024-04-25 12:15:00|4233.01|4233.01|4236.21|4236.21|4236.21|4236.21|4233.01|4233.01|0
1714047600000|2024-04-25 12:20:00|4235.02|4235.02|4232.93|4232.93|4235.02|4235.02|4232.63|4232.63|0
1714047900000|2024-04-25 12:25:00|4231.74|4231.74|4231.37|4231.37|4232.1|4232.1|4230.36|4230.36|0
1714048200000|2024-04-25 12:30:00|4228.98|4228.98|4218.67|4218.67|4231.37|4231.37|4213.9|4213.9|0
1714048500000|2024-04-25 12:35:00|4218.5|4218.5|4202.11|4202.11|4221.23|4221.23|4200.91|4200.91|0
1714048800000|2024-04-25 12:40:00|4199.72|4199.72|4211.66|4211.66|4211.66|4211.66|4199.72|4199.72|0
1714049100000|2024-04-25 12:45:00|4210.47|4210.47|4203.13|4203.13|4210.47|4210.47|4203.13|4203.13|0
1714049400000|2024-04-25 12:50:00|4202.95|4202.95|4188.86|4188.86|4202.95|4202.95|4184.08|4184.08|0
1714049700000|2024-04-25 12:55:00|4188.35|4188.35|4194.28|4194.28|4194.28|4194.28|4187.66|4187.66|0
1714050000000|2024-04-25 13:00:00|4196.67|4196.67|4193.25|4193.25|4199.51|4199.51|4191.07|4191.07|0
1714050300000|2024-04-25 13:05:00|4194.44|4194.44|4190.99|4190.99|4195.64|4195.64|4190.82|4190.82|0
1714050600000|2024-04-25 13:10:00|4189.8|4189.8|4186.79|4186.79|4193.04|4193.04|4185.59|4185.59|0
1714050900000|2024-04-25 13:15:00|4184.4|4184.4|4177.24|4177.24|4187.98|4187.98|4177.24|4177.24|0
1714051200000|2024-04-25 13:20:00|4177.15|4177.15|4175.41|4175.41|4181|4181|4174.85|4174.85|0
1714051500000|2024-04-25 13:25:00|4175.25|4175.25|4183|4183|4184.65|4184.65|4175.25|4175.25|0
1714051800000|2024-04-25 13:30:00|4181.8|4181.8|4177.52|4177.52|4191.63|4191.63|4177.52|4177.52|0
1714052100000|2024-04-25 13:35:00|4171.55|4171.55|4175.52|4175.52|4180.62|4180.62|4168.99|4168.99|0
1714052400000|2024-04-25 13:40:00|4174.32|4174.32|4179.93|4179.93|4180.55|4180.55|4167.61|4167.61|0
1714052700000|2024-04-25 13:45:00|4179.84|4179.84|4178.21|4178.21|4182.23|4182.23|4173.44|4173.44|0
1714053000000|2024-04-25 13:50:00|4178.57|4178.57|4178.75|4178.75|4183.61|4183.61|4177.73|4177.73|0
1714053300000|2024-04-25 13:55:00|4176.18|4176.18|4180.22|4180.22|4180.22|4180.22|4166.81|4166.81|0
1714053600000|2024-04-25 14:00:00|4179.03|4179.03|4178.11|4178.11|4182.43|4182.43|4174.89|4174.89|0
1714053900000|2024-04-25 14:05:00|4179.3|4179.3|4183.35|4183.35|4183.35|4183.35|4179.3|4179.3|0
1714054200000|2024-04-25 14:10:00|4184.54|4184.54|4192.04|4192.04|4193.8|4193.8|4184.54|4184.54|0
1714054500000|2024-04-25 14:15:00|4193.23|4193.23|4210.26|4210.26|4210.26|4210.26|4190.84|4190.84|0
1714054800000|2024-04-25 14:20:00|4207.87|4207.87|4211.26|4211.26|4213.48|4213.48|4206.68|4206.68|0
1714055100000|2024-04-25 14:25:00|4211.41|4211.41|4206.93|4206.93|4215|4215|4205.73|4205.73|0
1714055400000|2024-04-25 14:30:00|4209.31|4209.31|4192.54|4192.54|4209.31|4209.31|4192.27|4192.27|0
1714055700000|2024-04-25 14:35:00|4194.92|4194.92|4196.03|4196.03|4196.03|4196.03|4192.45|4192.45|0
1714056000000|2024-04-25 14:40:00|4192.45|4192.45|4185.18|4185.18|4192.45|4192.45|4182.12|4182.12|0
1714056300000|2024-04-25 14:45:00|4183.99|4183.99|4181.58|4181.58|4189.04|4189.04|4179.48|4179.48|0
1714056600000|2024-04-25 14:50:00|4182.78|4182.78|4187.4|4187.4|4190.67|4190.67|4181.58|4181.58|0
1714056900000|2024-04-25 14:55:00|4188.59|4188.59|4192.29|4192.29|4195.86|4195.86|4187.4|4187.4|0
1714057200000|2024-04-25 15:00:00|4192.38|4192.38|4195.75|4195.75|4196.94|4196.94|4191.18|4191.18|0
1714057500000|2024-04-25 15:05:00|4195.66|4195.66|4197.95|4197.95|4197.95|4197.95|4190.79|4190.79|0
1714057800000|2024-04-25 15:10:00|4196.76|4196.76|4197.53|4197.53|4198.06|4198.06|4194.47|4194.47|0
1714058100000|2024-04-25 15:15:00|4196.34|4196.34|4190.39|4190.39|4199.92|4199.92|4189.11|4189.11|0
1714058400000|2024-04-25 15:20:00|4190.3|4190.3|4198.53|4198.53|4198.53|4198.53|4189.11|4189.11|0
1714058700000|2024-04-25 15:25:00|4198.7|4198.7|4195.94|4195.94|4199.8|4199.8|4194.77|4194.77|0
1714115700000|2024-04-26 07:15:00|4254.93|4254.93|4259.39|4259.39|4260.94|4260.94|4251.34|4251.34|0
1714116000000|2024-04-26 07:20:00|4258.2|4258.2|4254.9|4254.9|4259.12|4259.12|4253.15|4253.15|0
1714116300000|2024-04-26 07:25:00|4256.09|4256.09|4265.01|4265.01|4265.28|4265.28|4256.09|4256.09|0
1714116600000|2024-04-26 07:30:00|4262.62|4262.62|4264.27|4264.27|4266.21|4266.21|4262.62|4262.62|0
1714116900000|2024-04-26 07:35:00|4263.08|4263.08|4263.72|4263.72|4265.47|4265.47|4260.69|4260.69|0
1714117200000|2024-04-26 07:40:00|4263.63|4263.63|4266.55|4266.55|4267.21|4267.21|4263.63|4263.63|0
1714117500000|2024-04-26 07:45:00|4266.64|4266.64|4274.56|4274.56|4275.75|4275.75|4266.55|4266.55|0
1714117800000|2024-04-26 07:50:00|4275.75|4275.75|4277.59|4277.59|4280.34|4280.34|4274.56|4274.56|0
1714118100000|2024-04-26 07:55:00|4276.4|4276.4|4276.4|4276.4|4278.79|4278.79|4272.82|4272.82|0
1714118400000|2024-04-26 08:00:00|4277.59|4277.59|4285.58|4285.58|4287.14|4287.14|4277.59|4277.59|0
1714118700000|2024-04-26 08:05:00|4284.39|4284.39|4291.78|4291.78|4294.32|4294.32|4284.39|4284.39|0
1714119000000|2024-04-26 08:10:00|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|4290.58|4290.58|0
1714119300000|2024-04-26 08:15:00|4290.58|4290.58|4289.21|4289.21|4291.78|4291.78|4289.21|4289.21|0
1714119600000|2024-04-26 08:20:00|4291.6|4291.6|4288.24|4288.24|4293.11|4293.11|4286.86|4286.86|0
1714119900000|2024-04-26 08:25:00|4287.05|4287.05|4301.2|4301.2|4302.3|4302.3|4284.58|4284.58|0
1714120200000|2024-04-26 08:30:00|4302.39|4302.39|4298.35|4298.35|4303.59|4303.59|4295.23|4295.23|0
1714120500000|2024-04-26 08:35:00|4295.97|4295.97|4294.06|4294.06|4298.35|4298.35|4293.58|4293.58|0
1714120800000|2024-04-26 08:40:00|4293.89|4293.89|4296.28|4296.28|4298.67|4298.67|4293.89|4293.89|0
1714121100000|2024-04-26 08:45:00|4296.46|4296.46|4291.17|4291.17|4296.46|4296.46|4291.17|4291.17|0
1714121400000|2024-04-26 08:50:00|4289.98|4289.98|4280.34|4280.34|4290.16|4290.16|4280.34|4280.34|0
1714121700000|2024-04-26 08:55:00|4279.15|4279.15|4277.28|4277.28|4279.7|4279.7|4274.06|4274.06|0
1714122000000|2024-04-26 09:00:00|4276.09|4276.09|4282.89|4282.89|4282.89|4282.89|4276.09|4276.09|0
1714122300000|2024-04-26 09:05:00|4284.08|4284.08|4296.02|4296.02|4296.02|4296.02|4284.08|4284.08|0
1714122600000|2024-04-26 09:10:00|4294.83|4294.83|4294.23|4294.23|4298.41|4298.41|4292.25|4292.25|0
1714122900000|2024-04-26 09:15:00|4296.62|4296.62|4296.43|4296.43|4296.62|4296.62|4296.43|4296.43|0
1714123200000|2024-04-26 09:20:00|4296.52|4296.52|4300.21|4300.21|4301.48|4301.48|4296.52|4296.52|0
1714123500000|2024-04-26 09:25:00|4299.02|4299.02|4297.15|4297.15|4300.21|4300.21|4297.15|4297.15|0
1714123800000|2024-04-26 09:30:00|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4289.98|4289.98|0
1714124100000|2024-04-26 09:35:00|4296.12|4296.12|4293.65|4293.65|4296.12|4296.12|4293.65|4293.65|0
1714124400000|2024-04-26 09:40:00|4293.28|4293.28|4294.84|4294.84|4294.84|4294.84|4290.07|4290.07|0
1714124700000|2024-04-26 09:45:00|4296.04|4296.04|4293.65|4293.65|4297.23|4297.23|4293.65|4293.65|0
1714125000000|2024-04-26 09:50:00|4293.28|4293.28|4289.78|4289.78|4293.54|4293.54|4289.78|4289.78|0
1714125300000|2024-04-26 09:55:00|4293.36|4293.36|4298.32|4298.32|4298.69|4298.69|4293.36|4293.36|0
1714125600000|2024-04-26 10:00:00|4299.51|4299.51|4294.39|4294.39|4299.78|4299.78|4293.75|4293.75|0
1714125900000|2024-04-26 10:05:00|4293.84|4293.84|4295.03|4295.03|4295.03|4295.03|4291.45|4291.45|0
1714126200000|2024-04-26 10:10:00|4295.19|4295.19|4290.24|4290.24|4295.19|4295.19|4290.24|4290.24|0
1714126500000|2024-04-26 10:15:00|4289.04|4289.04|4289.41|4289.41|4291.89|4291.89|4288.49|4288.49|0
1714126800000|2024-04-26 10:20:00|4289.5|4289.5|4294.64|4294.64|4294.64|4294.64|4289.5|4289.5|0
1714127100000|2024-04-26 10:25:00|4293.45|4293.45|4291.89|4291.89|4293.45|4293.45|4290.88|4290.88|0
1714127400000|2024-04-26 10:30:00|4290.69|4290.69|4285.37|4285.37|4291.15|4291.15|4285.18|4285.18|0
1714127700000|2024-04-26 10:35:00|4284.81|4284.81|4288.82|4288.82|4288.82|4288.82|4284.72|4284.72|0
1714128000000|2024-04-26 10:40:00|4291.21|4291.21|4290.56|4290.56|4291.67|4291.67|4290.48|4290.48|0
1714128300000|2024-04-26 10:45:00|4291.76|4291.76|4290.65|4290.65|4291.85|4291.85|4290.65|4290.65|0
1714128600000|2024-04-26 10:50:00|4290.28|4290.28|4288.72|4288.72|4290.28|4290.28|4285.32|4285.32|0
1714128900000|2024-04-26 10:55:00|4291.11|4291.11|4292.21|4292.21|4293.65|4293.65|4291.11|4291.11|0
1714129200000|2024-04-26 11:00:00|4291.01|4291.01|4293.94|4293.94|4293.94|4293.94|4291.01|4291.01|0
1714129500000|2024-04-26 11:05:00|4294.2|4294.2|4298.98|4298.98|4298.98|4298.98|4294.2|4294.2|0
1714129800000|2024-04-26 11:10:00|4297.79|4297.79|4298.8|4298.8|4298.8|4298.8|4297.6|4297.6|0
1714130100000|2024-04-26 11:15:00|4299.99|4299.99|4301.87|4301.87|4302.38|4302.38|4299.99|4299.99|0
1714130400000|2024-04-26 11:20:00|4301.78|4301.78|4297.83|4297.83|4304.99|4304.99|4297.83|4297.83|0
1714130700000|2024-04-26 11:25:00|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|4299.02|4299.02|0
1714131000000|2024-04-26 11:30:00|4300.3|4300.3|4301.32|4301.32|4302.69|4302.69|4300.3|4300.3|0
1714131300000|2024-04-26 11:35:00|4301.23|4301.23|4297.84|4297.84|4301.23|4301.23|4297.65|4297.65|0
1714131600000|2024-04-26 11:40:00|4295.45|4295.45|4295.26|4295.26|4296.45|4296.45|4295.08|4295.08|0
1714131900000|2024-04-26 11:45:00|4295.34|4295.34|4294.62|4294.62|4295.9|4295.9|4293.51|4293.51|0
1714132200000|2024-04-26 11:50:00|4294.43|4294.43|4300.22|4300.22|4300.22|4300.22|4294.25|4294.25|0
1714132500000|2024-04-26 11:55:00|4301.41|4301.41|4298.85|4298.85|4301.41|4301.41|4297.65|4297.65|0
1714132800000|2024-04-26 12:00:00|4297.65|4297.65|4296.46|4296.46|4298.85|4298.85|4296.46|4296.46|0
1714133100000|2024-04-26 12:05:00|4296.09|4296.09|4293.8|4293.8|4296.27|4296.27|4292.6|4292.6|0
1714133400000|2024-04-26 12:10:00|4292.6|4292.6|4293.98|4293.98|4294.17|4294.17|4292.6|4292.6|0
1714133700000|2024-04-26 12:15:00|4291.59|4291.59|4291.42|4291.42|4296.19|4296.19|4288.01|4288.01|0
1714134000000|2024-04-26 12:20:00|4291.33|4291.33|4294.45|4294.45|4294.82|4294.82|4291.24|4291.24|0
1714134300000|2024-04-26 12:25:00|4294.64|4294.64|4289.31|4289.31|4295.01|4295.01|4289.31|4289.31|0
1714134600000|2024-04-26 12:30:00|4290.51|4290.51|4300.66|4300.66|4311.27|4311.27|4290.51|4290.51|0
1714134900000|2024-04-26 12:35:00|4298.27|4298.27|4305.17|4305.17|4305.17|4305.17|4298.27|4298.27|0
1714135200000|2024-04-26 12:40:00|4302.78|4302.78|4296.63|4296.63|4302.78|4302.78|4296.63|4296.63|0
1714135500000|2024-04-26 12:45:00|4295.43|4295.43|4289.76|4289.76|4295.43|4295.43|4285.81|4285.81|0
1714135800000|2024-04-26 12:50:00|4290.95|4290.95|4280.02|4280.02|4290.95|4290.95|4278.83|4278.83|0
1714136100000|2024-04-26 12:55:00|4281.21|4281.21|4288.56|4288.56|4289.76|4289.76|4281.21|4281.21|0
1714136400000|2024-04-26 13:00:00|4290.95|4290.95|4300.5|4300.5|4302.89|4302.89|4290.95|4290.95|0
1714136700000|2024-04-26 13:05:00|4304.09|4304.09|4305.59|4305.59|4305.78|4305.78|4297.77|4297.77|0
1714137000000|2024-04-26 13:10:00|4305.41|4305.41|4303.02|4303.02|4307.8|4307.8|4303.02|4303.02|0
1714137300000|2024-04-26 13:15:00|4304.21|4304.21|4305.32|4305.32|4305.32|4305.32|4302.93|4302.93|0
1714137600000|2024-04-26 13:20:00|4305.16|4305.16|4307.82|4307.82|4309.02|4309.02|4305.16|4305.16|0
1714137900000|2024-04-26 13:25:00|4309.02|4309.02|4310.69|4310.69|4311.4|4311.4|4308.83|4308.83|0
1714138200000|2024-04-26 13:30:00|4309.5|4309.5|4317.67|4317.67|4317.86|4317.86|4308.22|4308.22|0
1714138500000|2024-04-26 13:35:00|4318.87|4318.87|4326.73|4326.73|4327.92|4327.92|4316.39|4316.39|0
1714138800000|2024-04-26 13:40:00|4325.54|4325.54|4332.22|4332.22|4334.61|4334.61|4324.34|4324.34|0
1714139100000|2024-04-26 13:45:00|4332.39|4332.39|4337.63|4337.63|4337.63|4337.63|4331.19|4331.19|0
1714139400000|2024-04-26 13:50:00|4340.02|4340.02|4346.45|4346.45|4347.64|4347.64|4338.83|4338.83|0
1714139700000|2024-04-26 13:55:00|4346.27|4346.27|4349.2|4349.2|4349.94|4349.94|4346.27|4346.27|0
1714140000000|2024-04-26 14:00:00|4349.02|4349.02|4351.59|4351.59|4352.97|4352.97|4347.92|4347.92|0
1714140300000|2024-04-26 14:05:00|4350.4|4350.4|4349.85|4349.85|4351.38|4351.38|4345.25|4345.25|0
1714140600000|2024-04-26 14:10:00|4350.03|4350.03|4354.99|4354.99|4362.16|4362.16|4350.03|4350.03|0
1714140900000|2024-04-26 14:15:00|4356.19|4356.19|4355.53|4355.53|4358.65|4358.65|4350.2|4350.2|0
1714141200000|2024-04-26 14:20:00|4356.72|4356.72|4359.81|4359.81|4361|4361|4355.53|4355.53|0
1714141500000|2024-04-26 14:25:00|4359.64|4359.64|4357.59|4357.59|4359.64|4359.64|4356.05|4356.05|0
1714141800000|2024-04-26 14:30:00|4358.78|4358.78|4359.32|4359.32|4359.51|4359.51|4355.2|4355.2|0
1714142100000|2024-04-26 14:35:00|4360.52|4360.52|4358.47|4358.47|4365.29|4365.29|4358.29|4358.29|0
1714142400000|2024-04-26 14:40:00|4360.86|4360.86|4361.71|4361.71|4364.35|4364.35|4359.05|4359.05|0
1714142700000|2024-04-26 14:45:00|4361.62|4361.62|4362.99|4362.99|4366.58|4366.58|4361.62|4361.62|0
1714143000000|2024-04-26 14:50:00|4362.82|4362.82|4365.45|4365.45|4366.65|4366.65|4356.94|4356.94|0
1714143300000|2024-04-26 14:55:00|4366.65|4366.65|4362.55|4362.55|4368.21|4368.21|4362.55|4362.55|0
1714143600000|2024-04-26 15:00:00|4363.74|4363.74|4365.94|4365.94|4365.94|4365.94|4362.36|4362.36|0
1714143900000|2024-04-26 15:05:00|4365.79|4365.79|4368.13|4368.13|4368.54|4368.54|4365.79|4365.79|0
1714144200000|2024-04-26 15:10:00|4367.95|4367.95|4367.56|4367.56|4367.95|4367.95|4364.15|4364.15|0
1714144500000|2024-04-26 15:15:00|4367.64|4367.64|4372.53|4372.53|4375.09|4375.09|4366.36|4366.36|0
1714144800000|2024-04-26 15:20:00|4372.35|4372.35|4368|4368|4372.53|4372.53|4368|4368|0
1714145100000|2024-04-26 15:25:00|4369.19|4369.19|4365.57|4365.57|4369.19|4369.19|4363.18|4363.18|0
1714374900000|2024-04-29 07:15:00|4362.7|4362.7|4355.19|4355.19|4364.95|4364.95|4349.1|4349.1|0
1714375200000|2024-04-29 07:20:00|4352.75|4352.75|4349.05|4349.05|4352.75|4352.75|4338.12|4338.12|0
1714375500000|2024-04-29 07:25:00|4344.17|4344.17|4345.33|4345.33|4350.21|4350.21|4341.36|4341.36|0
1714375800000|2024-04-29 07:30:00|4353.87|4353.87|4366.91|4366.91|4368.04|4368.04|4350.21|4350.21|0
1714376100000|2024-04-29 07:35:00|4369.34|4369.34|4377.23|4377.23|4379.1|4379.1|4369.34|4369.34|0
1714376400000|2024-04-29 07:40:00|4377.42|4377.42|4375.98|4375.98|4377.6|4377.6|4373.95|4373.95|0
1714376700000|2024-04-29 07:45:00|4373.54|4373.54|4379.64|4379.64|4380.86|4380.86|4372.32|4372.32|0
1714377000000|2024-04-29 07:50:00|4379.46|4379.46|4377.45|4377.45|4385.55|4385.55|4377.02|4377.02|0
1714377300000|2024-04-29 07:55:00|4378.67|4378.67|4367.26|4367.26|4382.33|4382.33|4366.88|4366.88|0
1714377600000|2024-04-29 08:00:00|4364.82|4364.82|4352.63|4352.63|4364.82|4364.82|4352.63|4352.63|0
1714377900000|2024-04-29 08:05:00|4348.97|4348.97|4355.57|4355.57|4357.69|4357.69|4348.97|4348.97|0
1714378200000|2024-04-29 08:10:00|4354.35|4354.35|4352.64|4352.64|4358.01|4358.01|4352.38|4352.38|0
1714378500000|2024-04-29 08:15:00|4353.02|4353.02|4359.49|4359.49|4361.93|4361.93|4352.18|4352.18|0
1714378800000|2024-04-29 08:20:00|4357.06|4357.06|4357.9|4357.9|4358.09|4358.09|4355.65|4355.65|0
1714379100000|2024-04-29 08:25:00|4358.22|4358.22|4359.44|4359.44|4360.66|4360.66|4358.22|4358.22|0
1714379400000|2024-04-29 08:30:00|4360.66|4360.66|4361.03|4361.03|4362.94|4362.94|4356.84|4356.84|0
1714379700000|2024-04-29 08:35:00|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|4356.16|4356.16|0
1714380000000|2024-04-29 08:40:00|4361.03|4361.03|4361.13|4361.13|4362.34|4362.34|4359.91|4359.91|0
1714380300000|2024-04-29 08:45:00|4362.34|4362.34|4359.15|4359.15|4362.34|4362.34|4355.49|4355.49|0
1714380600000|2024-04-29 08:50:00|4358.96|4358.96|4352.33|4352.33|4358.96|4358.96|4347.45|4347.45|0
1714380900000|2024-04-29 08:55:00|4351.11|4351.11|4352.65|4352.65|4352.65|4352.65|4351.11|4351.11|0
1714381200000|2024-04-29 09:00:00|4352.81|4352.81|4358.6|4358.6|4358.6|4358.6|4352.81|4352.81|0
1714381500000|2024-04-29 09:05:00|4357.38|4357.38|4357.23|4357.23|4357.38|4357.38|4356.16|4356.16|0
1714381800000|2024-04-29 09:10:00|4356.01|4356.01|4356.01|4356.01|4356.01|4356.01|4356.01|4356.01|0
1714382100000|2024-04-29 09:15:00|4357.23|4357.23|4355.07|4355.07|4358.45|4358.45|4355.07|4355.07|0
1714382400000|2024-04-29 09:20:00|4357.51|4357.51|4357.51|4357.51|4357.51|4357.51|4357.51|4357.51|0
1714382700000|2024-04-29 09:25:00|4355.07|4355.07|4347.75|4347.75|4355.07|4355.07|4345.31|4345.31|0
1714383000000|2024-04-29 09:30:00|4348.13|4348.13|4346.91|4346.91|4349.35|4349.35|4346.91|4346.91|0
1714383300000|2024-04-29 09:35:00|4346.53|4346.53|4351.13|4351.13|4351.22|4351.22|4346.34|4346.34|0
1714383600000|2024-04-29 09:40:00|4352.35|4352.35|4348.69|4348.69|4352.35|4352.35|4348.69|4348.69|0
1714383900000|2024-04-29 09:45:00|4349.91|4349.91|4348.49|4348.49|4350.38|4350.38|4347.46|4347.46|0
1714384200000|2024-04-29 09:50:00|4348.3|4348.3|4342.58|4342.58|4348.3|4348.3|4342.21|4342.21|0
1714384500000|2024-04-29 09:55:00|4345.02|4345.02|4347.74|4347.74|4349.33|4349.33|4344.46|4344.46|0
1714384800000|2024-04-29 10:00:00|4346.52|4346.52|4359.47|4359.47|4359.93|4359.93|4346.52|4346.52|0
1714385100000|2024-04-29 10:05:00|4361.91|4361.91|4357.59|4357.59|4361.91|4361.91|4355.81|4355.81|0
1714385400000|2024-04-29 10:10:00|4358.81|4358.81|4355.15|4355.15|4360.03|4360.03|4355.15|4355.15|0
1714385700000|2024-04-29 10:15:00|4355.5|4355.5|4356.72|4356.72|4356.72|4356.72|4355.5|4355.5|0
1714386000000|2024-04-29 10:20:00|4357.94|4357.94|4355.5|4355.5|4358.12|4358.12|4353.06|4353.06|0
1714386300000|2024-04-29 10:25:00|4355.88|4355.88|4357.01|4357.01|4363.11|4363.11|4355.5|4355.5|0
1714386600000|2024-04-29 10:30:00|4358.23|4358.23|4355.04|4355.04|4358.23|4358.23|4355.04|4355.04|0
1714386900000|2024-04-29 10:35:00|4355.6|4355.6|4348.97|4348.97|4355.6|4355.6|4348.97|4348.97|0
1714387200000|2024-04-29 10:40:00|4351.41|4351.41|4348.97|4348.97|4351.41|4351.41|4348.97|4348.97|0
1714387500000|2024-04-29 10:45:00|4349.16|4349.16|4348.78|4348.78|4352.81|4352.81|4348.78|4348.78|0
1714387800000|2024-04-29 10:50:00|4349.16|4349.16|4349.06|4349.06|4350|4350|4348.78|4348.78|0
1714388100000|2024-04-29 10:55:00|4349.53|4349.53|4347.26|4347.26|4352.13|4352.13|4346.04|4346.04|0
1714388400000|2024-04-29 11:00:00|4346.04|4346.04|4348.82|4348.82|4349.69|4349.69|4344.82|4344.82|0
1714388700000|2024-04-29 11:05:00|4350.04|4350.04|4348.82|4348.82|4350.04|4350.04|4346.39|4346.39|0
1714389000000|2024-04-29 11:10:00|4347.6|4347.6|4347.42|4347.42|4348.64|4348.64|4347.42|4347.42|0
1714389300000|2024-04-29 11:15:00|4348.64|4348.64|4347.6|4347.6|4349.86|4349.86|4347.42|4347.42|0
1714389600000|2024-04-29 11:20:00|4346.39|4346.39|4350.04|4350.04|4350.04|4350.04|4346.39|4346.39|0
1714389900000|2024-04-29 11:25:00|4347.6|4347.6|4350.76|4350.76|4350.76|4350.76|4347.6|4347.6|0
1714390200000|2024-04-29 11:30:00|4351.98|4351.98|4353.2|4353.2|4353.2|4353.2|4350.76|4350.76|0
1714390500000|2024-04-29 11:35:00|4351.98|4351.98|4355.83|4355.83|4358.27|4358.27|4351.98|4351.98|0
1714390800000|2024-04-29 11:40:00|4354.61|4354.61|4353.71|4353.71|4356.52|4356.52|4353.71|4353.71|0
1714391100000|2024-04-29 11:45:00|4354.93|4354.93|4354.58|4354.58|4354.93|4354.93|4354.58|4354.58|0
1714391400000|2024-04-29 11:50:00|4354.39|4354.39|4353.36|4353.36|4354.58|4354.58|4352.98|4352.98|0
1714391700000|2024-04-29 11:55:00|4354.58|4354.58|4353.36|4353.36|4354.96|4354.96|4353.36|4353.36|0
1714392000000|2024-04-29 12:00:00|4352.14|4352.14|4353.36|4353.36|4353.36|4353.36|4348.48|4348.48|0
1714392300000|2024-04-29 12:05:00|4352.14|4352.14|4350.92|4350.92|4352.14|4352.14|4349.7|4349.7|0
1714392900000|2024-04-29 12:15:00|4349.7|4349.7|4349.89|4349.89|4352.14|4352.14|4348.48|4348.48|0
1714393200000|2024-04-29 12:20:00|4349.98|4349.98|4349.98|4349.98|4349.98|4349.98|4348.76|4348.76|0
1714393500000|2024-04-29 12:25:00|4347.54|4347.54|4349.79|4349.79|4349.98|4349.98|4347.54|4347.54|0
1714393800000|2024-04-29 12:30:00|4348.57|4348.57|4348.57|4348.57|4349.79|4349.79|4348.19|4348.19|0
1714394100000|2024-04-29 12:35:00|4347.35|4347.35|4347.17|4347.17|4347.35|4347.35|4347.17|4347.17|0
1714394400000|2024-04-29 12:40:00|4345.95|4345.95|4345.95|4345.95|4348.39|4348.39|4345.95|4345.95|0
1714394700000|2024-04-29 12:45:00|4347.17|4347.17|4341.6|4341.6|4348.39|4348.39|4341.6|4341.6|0
1714395000000|2024-04-29 12:50:00|4340.38|4340.38|4333.06|4333.06|4341.6|4341.6|4331.84|4331.84|0
1714395300000|2024-04-29 12:55:00|4332.97|4332.97|4341.53|4341.53|4341.53|4341.53|4332.62|4332.62|0
1714395600000|2024-04-29 13:00:00|4341.35|4341.35|4343.87|4343.87|4344.4|4344.4|4341.16|4341.16|0
1714395900000|2024-04-29 13:05:00|4343.7|4343.7|4341.81|4341.81|4345.3|4345.3|4341.64|4341.64|0
1714396200000|2024-04-29 13:10:00|4341.72|4341.72|4341.53|4341.53|4341.72|4341.72|4339.28|4339.28|0
1714396500000|2024-04-29 13:15:00|4341.69|4341.69|4348.15|4348.15|4348.15|4348.15|4341.69|4341.69|0
1714396800000|2024-04-29 13:20:00|4346.93|4346.93|4344.31|4344.31|4347.1|4347.1|4344.31|4344.31|0
1714397100000|2024-04-29 13:25:00|4343.09|4343.09|4347.49|4347.49|4347.49|4347.49|4343.09|4343.09|0
1714397400000|2024-04-29 13:30:00|4348.71|4348.71|4346.61|4346.61|4351.83|4351.83|4344.52|4344.52|0
1714397700000|2024-04-29 13:35:00|4346.42|4346.42|4343.08|4343.08|4347.45|4347.45|4343.08|4343.08|0
1714398000000|2024-04-29 13:40:00|4341.86|4341.86|4335.11|4335.11|4341.86|4341.86|4332.67|4332.67|0
1714398300000|2024-04-29 13:45:00|4336.33|4336.33|4337.65|4337.65|4337.65|4337.65|4334.65|4334.65|0
1714398600000|2024-04-29 13:50:00|4337.97|4337.97|4338.24|4338.24|4338.24|4338.24|4334.15|4334.15|0
1714398900000|2024-04-29 13:55:00|4338.05|4338.05|4334.69|4334.69|4339.92|4339.92|4331.01|4331.01|0
1714399200000|2024-04-29 14:00:00|4333.47|4333.47|4322.69|4322.69|4333.47|4333.47|4322.69|4322.69|0
1714399500000|2024-04-29 14:05:00|4323.91|4323.91|4326.35|4326.35|4327.38|4327.38|4321.47|4321.47|0
1714399800000|2024-04-29 14:10:00|4326.19|4326.19|4330.91|4330.91|4330.91|4330.91|4326.19|4326.19|0
1714400100000|2024-04-29 14:15:00|4331.1|4331.1|4333.5|4333.5|4337.16|4337.16|4331.1|4331.1|0
1714400400000|2024-04-29 14:20:00|4333.69|4333.69|4325.97|4325.97|4333.69|4333.69|4324.75|4324.75|0
1714400700000|2024-04-29 14:25:00|4325.62|4325.62|4325.63|4325.63|4326.85|4326.85|4323.17|4323.17|0
1714401000000|2024-04-29 14:30:00|4325.81|4325.81|4319.36|4319.36|4325.81|4325.81|4318.14|4318.14|0
1714401300000|2024-04-29 14:35:00|4319.55|4319.55|4317.29|4317.29|4320.25|4320.25|4315.38|4315.38|0
1714401600000|2024-04-29 14:40:00|4316.07|4316.07|4301.82|4301.82|4316.07|4316.07|4299|4299|0
1714401900000|2024-04-29 14:45:00|4302.09|4302.09|4302.48|4302.48|4304.53|4304.53|4296.2|4296.2|0
1714402200000|2024-04-29 14:50:00|4302.57|4302.57|4309.14|4309.14|4309.32|4309.32|4301.35|4301.35|0
1714402500000|2024-04-29 14:55:00|4310.36|4310.36|4309.36|4309.36|4312.99|4312.99|4307.95|4307.95|0
1714402800000|2024-04-29 15:00:00|4308.14|4308.14|4306.91|4306.91|4308.14|4308.14|4306.72|4306.72|0
1714403100000|2024-04-29 15:05:00|4306.53|4306.53|4309.09|4309.09|4309.09|4309.09|4301.4|4301.4|0
1714403400000|2024-04-29 15:10:00|4309.28|4309.28|4309.81|4309.81|4310.5|4310.5|4305.43|4305.43|0
1714403700000|2024-04-29 15:15:00|4311.03|4311.03|4306.89|4306.89|4311.3|4311.3|4306.89|4306.89|0
1714404000000|2024-04-29 15:20:00|4308.11|4308.11|4307.05|4307.05|4309.71|4309.71|4306.53|4306.53|0
1714404300000|2024-04-29 15:25:00|4308.26|4308.26|4309.66|4309.66|4310.72|4310.72|4308.08|4308.08|0
1714461300000|2024-04-30 07:15:00|4342.34|4342.34|4348.04|4348.04|4348.04|4348.04|4341.12|4341.12|0
1714461600000|2024-04-30 07:20:00|4346.91|4346.91|4344.81|4344.81|4346.91|4346.91|4342.03|4342.03|0
1714461900000|2024-04-30 07:25:00|4338.71|4338.71|4336.48|4336.48|4340.13|4340.13|4336.48|4336.48|0
1714462200000|2024-04-30 07:30:00|4337.7|4337.7|4344.43|4344.43|4344.43|4344.43|4337.7|4337.7|0
1714462500000|2024-04-30 07:35:00|4344.75|4344.75|4351.42|4351.42|4351.42|4351.42|4344.75|4344.75|0
1714462800000|2024-04-30 07:40:00|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|0
1714463100000|2024-04-30 07:45:00|4346.54|4346.54|4345.51|4345.51|4351.6|4351.6|4345.51|4345.51|0
1714463400000|2024-04-30 07:50:00|4345.13|4345.13|4343.91|4343.91|4345.13|4345.13|4343.91|4343.91|0
1714463700000|2024-04-30 07:55:00|4341.47|4341.47|4345.94|4345.94|4345.94|4345.94|4339.03|4339.03|0
1714464000000|2024-04-30 08:00:00|4347.16|4347.16|4363.09|4363.09|4366.09|4366.09|4347.16|4347.16|0
1714464300000|2024-04-30 08:05:00|4364.3|4364.3|4365.99|4365.99|4365.99|4365.99|4361.11|4361.11|0
1714464600000|2024-04-30 08:10:00|4363.55|4363.55|4351.01|4351.01|4363.55|4363.55|4351.01|4351.01|0
1714464900000|2024-04-30 08:15:00|4349.79|4349.79|4354.88|4354.88|4356.23|4356.23|4349.79|4349.79|0
1714465200000|2024-04-30 08:20:00|4357.32|4357.32|4354.79|4354.79|4357.32|4357.32|4353.21|4353.21|0
1714465500000|2024-04-30 08:25:00|4355.17|4355.17|4352.46|4352.46|4357.43|4357.43|4352.46|4352.46|0
1714465800000|2024-04-30 08:30:00|4350.02|4350.02|4362.59|4362.59|4362.59|4362.59|4350.02|4350.02|0
1714466100000|2024-04-30 08:35:00|4361.37|4361.37|4363.17|4363.17|4364.57|4364.57|4361.37|4361.37|0
1714466400000|2024-04-30 08:40:00|4364.39|4364.39|4361.81|4361.81|4365.6|4365.6|4361.81|4361.81|0
1714466700000|2024-04-30 08:45:00|4360.59|4360.59|4360.67|4360.67|4361.89|4361.89|4359.37|4359.37|0
1714467000000|2024-04-30 08:50:00|4360.22|4360.22|4354.02|4354.02|4362.65|4362.65|4352.8|4352.8|0
1714467300000|2024-04-30 08:55:00|4355.24|4355.24|4352.93|4352.93|4355.24|4355.24|4351.39|4351.39|0
1714467600000|2024-04-30 09:00:00|4351.71|4351.71|4353.12|4353.12|4353.12|4353.12|4349.27|4349.27|0
1714467900000|2024-04-30 09:05:00|4352.93|4352.93|4352.46|4352.46|4353.12|4353.12|4348.24|4348.24|0
1714468200000|2024-04-30 09:10:00|4352.65|4352.65|4358.75|4358.75|4358.75|4358.75|4352.65|4352.65|0
1714468500000|2024-04-30 09:15:00|4359.97|4359.97|4357.98|4357.98|4361.64|4361.64|4357.98|4357.98|0
1714468800000|2024-04-30 09:20:00|4356.76|4356.76|4358.36|4358.36|4358.36|4358.36|4355.44|4355.44|0
1714469100000|2024-04-30 09:25:00|4359.58|4359.58|4360.8|4360.8|4360.8|4360.8|4358.36|4358.36|0
1714469400000|2024-04-30 09:30:00|4360.61|4360.61|4358.63|4358.63|4361.83|4361.83|4358.63|4358.63|0
1714469700000|2024-04-30 09:35:00|4359.85|4359.85|4358.63|4358.63|4359.85|4359.85|4357.41|4357.41|0
1714470000000|2024-04-30 09:40:00|4358.9|4358.9|4356.65|4356.65|4358.9|4358.9|4356.47|4356.47|0
1714470300000|2024-04-30 09:45:00|4359.09|4359.09|4356.47|4356.47|4359.09|4359.09|4356.47|4356.47|0
1714470600000|2024-04-30 09:50:00|4356.28|4356.28|4361.35|4361.35|4361.35|4361.35|4356.28|4356.28|0
1714470900000|2024-04-30 09:55:00|4363.79|4363.79|4372.93|4372.93|4373.02|4373.02|4363.79|4363.79|0
1714471200000|2024-04-30 10:00:00|4374.15|4374.15|4367.51|4367.51|4374.15|4374.15|4367.51|4367.51|0
1714471500000|2024-04-30 10:05:00|4366.29|4366.29|4371.08|4371.08|4371.08|4371.08|4366.2|4366.2|0
1714471800000|2024-04-30 10:10:00|4371.27|4371.27|4365|4365|4373.71|4373.71|4365|4365|0
1714472100000|2024-04-30 10:15:00|4363.78|4363.78|4359.09|4359.09|4363.96|4363.96|4359.09|4359.09|0
1714472400000|2024-04-30 10:20:00|4358.9|4358.9|4357.68|4357.68|4358.9|4358.9|4355.24|4355.24|0
1714472700000|2024-04-30 10:25:00|4357.52|4357.52|4357.94|4357.94|4358.58|4358.58|4357.36|4357.36|0
1714473000000|2024-04-30 10:30:00|4359.16|4359.16|4361.69|4361.69|4362.82|4362.82|4359.16|4359.16|0
1714473300000|2024-04-30 10:35:00|4361.52|4361.52|4361.14|4361.14|4361.61|4361.61|4361.14|4361.14|0
1714473600000|2024-04-30 10:40:00|4359.92|4359.92|4360.95|4360.95|4361.14|4361.14|4359.92|4359.92|0
1714473900000|2024-04-30 10:45:00|4363.39|4363.39|4361.06|4361.06|4366.5|4366.5|4361.06|4361.06|0
1714474200000|2024-04-30 10:50:00|4362.28|4362.28|4363.49|4363.49|4363.87|4363.87|4362.28|4362.28|0
1714474500000|2024-04-30 10:55:00|4363.59|4363.59|4362.18|4362.18|4363.59|4363.59|4360.96|4360.96|0
1714474800000|2024-04-30 11:00:00|4362.36|4362.36|4358.05|4358.05|4363.95|4363.95|4358.05|4358.05|0
1714475100000|2024-04-30 11:05:00|4356.83|4356.83|4358.42|4358.42|4358.42|4358.42|4356.83|4356.83|0
1714475400000|2024-04-30 11:10:00|4358.51|4358.51|4355.69|4355.69|4358.51|4358.51|4355.69|4355.69|0
1714475700000|2024-04-30 11:15:00|4355.51|4355.51|4357.95|4357.95|4357.95|4357.95|4355.51|4355.51|0
1714476000000|2024-04-30 11:20:00|4356.73|4356.73|4359.26|4359.26|4359.26|4359.26|4356.73|4356.73|0
1714476300000|2024-04-30 11:25:00|4360.48|4360.48|4357.39|4357.39|4361.14|4361.14|4356.17|4356.17|0
1714476600000|2024-04-30 11:30:00|4357.2|4357.2|4355.28|4355.28|4358.8|4358.8|4355.28|4355.28|0
1714476900000|2024-04-30 11:35:00|4354.06|4354.06|4355.28|4355.28|4355.28|4355.28|4354.06|4354.06|0
1714477200000|2024-04-30 11:40:00|4356.5|4356.5|4358.94|4358.94|4361.38|4361.38|4355.28|4355.28|0
1714477500000|2024-04-30 11:45:00|4357.72|4357.72|4357.72|4357.72|4357.72|4357.72|4357.72|4357.72|0
1714477800000|2024-04-30 11:50:00|4352.85|4352.85|4356.5|4356.5|4357.72|4357.72|4352.85|4352.85|0
1714478100000|2024-04-30 11:55:00|4356.13|4356.13|4355.85|4355.85|4357.07|4357.07|4355.85|4355.85|0
1714478400000|2024-04-30 12:00:00|4356.02|4356.02|4348.43|4348.43|4356.02|4356.02|4348.43|4348.43|0
1714478700000|2024-04-30 12:05:00|4348.25|4348.25|4349.47|4349.47|4349.47|4349.47|4348.25|4348.25|0
1714479000000|2024-04-30 12:10:00|4349.1|4349.1|4351.08|4351.08|4351.08|4351.08|4348.64|4348.64|0
1714479300000|2024-04-30 12:15:00|4351.27|4351.27|4358.94|4358.94|4358.94|4358.94|4351.27|4351.27|0
1714479600000|2024-04-30 12:20:00|4358.76|4358.76|4358.67|4358.67|4359.89|4359.89|4357.45|4357.45|0
1714479900000|2024-04-30 12:25:00|4358.86|4358.86|4355.01|4355.01|4358.86|4358.86|4355.01|4355.01|0
1714480200000|2024-04-30 12:30:00|4348.72|4348.72|4336.69|4336.69|4351.16|4351.16|4336.69|4336.69|0
1714480500000|2024-04-30 12:35:00|4337.91|4337.91|4331.42|4331.42|4338.09|4338.09|4331.42|4331.42|0
1714480800000|2024-04-30 12:40:00|4331.04|4331.04|4326.76|4326.76|4331.04|4331.04|4324.5|4324.5|0
1714481100000|2024-04-30 12:45:00|4327.98|4327.98|4339.32|4339.32|4339.32|4339.32|4325.54|4325.54|0
1714481400000|2024-04-30 12:50:00|4340.54|4340.54|4332.25|4332.25|4340.54|4340.54|4330.94|4330.94|0
1714481700000|2024-04-30 12:55:00|4331.03|4331.03|4326.14|4326.14|4331.03|4331.03|4326.14|4326.14|0
1714482000000|2024-04-30 13:00:00|4325.98|4325.98|4313.79|4313.79|4325.98|4325.98|4313.6|4313.6|0
1714482300000|2024-04-30 13:05:00|4315.01|4315.01|4317.44|4317.44|4318.66|4318.66|4313.79|4313.79|0
1714482600000|2024-04-30 13:10:00|4315.01|4315.01|4310.22|4310.22|4315.01|4315.01|4307.69|4307.69|0
1714482900000|2024-04-30 13:15:00|4311.44|4311.44|4303.47|4303.47|4315.1|4315.1|4302.25|4302.25|0
1714483200000|2024-04-30 13:20:00|4302.25|4302.25|4295.64|4295.64|4303.47|4303.47|4293.2|4293.2|0
1714483500000|2024-04-30 13:25:00|4294.42|4294.42|4294.26|4294.26|4295.83|4295.83|4294.26|4294.26|0
1714483800000|2024-04-30 13:30:00|4295.48|4295.48|4307.67|4307.67|4307.67|4307.67|4291.82|4291.82|0
1714484100000|2024-04-30 13:35:00|4306.45|4306.45|4301.29|4301.29|4307.57|4307.57|4298.85|4298.85|0
1714484400000|2024-04-30 13:40:00|4302.51|4302.51|4300.65|4300.65|4302.51|4302.51|4296.41|4296.41|0
1714484700000|2024-04-30 13:45:00|4304.31|4304.31|4303.45|4303.45|4309.55|4309.55|4303.45|4303.45|0
1714485000000|2024-04-30 13:50:00|4304.67|4304.67|4302.05|4302.05|4305.89|4305.89|4300.83|4300.83|0
1714485300000|2024-04-30 13:55:00|4300.83|4300.83|4295.59|4295.59|4303.27|4303.27|4294.74|4294.74|0
1714485600000|2024-04-30 14:00:00|4295.42|4295.42|4304.51|4304.51|4305.64|4305.64|4295.42|4295.42|0
1714485900000|2024-04-30 14:05:00|4304.32|4304.32|4307.11|4307.11|4310.77|4310.77|4304.32|4304.32|0
1714486200000|2024-04-30 14:10:00|4308.33|4308.33|4299.79|4299.79|4309.55|4309.55|4299.79|4299.79|0
1714486500000|2024-04-30 14:15:00|4301.01|4301.01|4301.11|4301.11|4302.6|4302.6|4298.57|4298.57|0
1714486800000|2024-04-30 14:20:00|4302.33|4302.33|4297.3|4297.3|4302.33|4302.33|4294.86|4294.86|0
1714487100000|2024-04-30 14:25:00|4294.86|4294.86|4287.69|4287.69|4294.86|4294.86|4287.69|4287.69|0
1714487400000|2024-04-30 14:30:00|4287.96|4287.96|4280.52|4280.52|4287.96|4287.96|4279.3|4279.3|0
1714487700000|2024-04-30 14:35:00|4280.7|4280.7|4276.96|4276.96|4280.89|4280.89|4275.74|4275.74|0
1714488000000|2024-04-30 14:40:00|4277.14|4277.14|4274.43|4274.43|4277.14|4277.14|4270.77|4270.77|0
1714488300000|2024-04-30 14:45:00|4274.7|4274.7|4271.89|4271.89|4275.92|4275.92|4271.28|4271.28|0
1714488600000|2024-04-30 14:50:00|4270.67|4270.67|4254.29|4254.29|4270.67|4270.67|4254.29|4254.29|0
1714488900000|2024-04-30 14:55:00|4255.51|4255.51|4255.91|4255.91|4261.26|4261.26|4255.51|4255.51|0
1714489200000|2024-04-30 15:00:00|4257.13|4257.13|4247.19|4247.19|4257.13|4257.13|4244.75|4244.75|0
1714489500000|2024-04-30 15:05:00|4245.97|4245.97|4209.35|4209.35|4245.97|4245.97|4209.35|4209.35|0
1714489800000|2024-04-30 15:10:00|4210.57|4210.57|4202.73|4202.73|4211.78|4211.78|4181.3|4181.3|0
1714490100000|2024-04-30 15:15:00|4200.3|4200.3|4188.07|4188.07|4204.42|4204.42|4185.63|4185.63|0
1714490400000|2024-04-30 15:20:00|4188.77|4188.77|4185.37|4185.37|4189.99|4189.99|4182.74|4182.74|0
1714490700000|2024-04-30 15:25:00|4186.59|4186.59|4209.37|4209.37|4209.37|4209.37|4186.4|4186.4|0
1714547700000|2024-05-01 07:15:00|4166.98|4166.98|4164.76|4164.76|4166.98|4166.98|4159.88|4159.88|0
1714548000000|2024-05-01 07:20:00|4165.03|4165.03|4157.24|4157.24|4167.65|4167.65|4149.36|4149.36|0
1714548300000|2024-05-01 07:25:00|4160.9|4160.9|4152.36|4152.36|4167|4167|4149.92|4149.92|0
1714548600000|2024-05-01 07:30:00|4153.58|4153.58|4151.65|4151.65|4157.24|4157.24|4145.55|4145.55|0
1714548900000|2024-05-01 07:35:00|4156.53|4156.53|4158.97|4158.97|4158.97|4158.97|4155.31|4155.31|0
1714549200000|2024-05-01 07:40:00|4156.53|4156.53|4143.11|4143.11|4156.53|4156.53|4141.89|4141.89|0
1714549500000|2024-05-01 07:45:00|4145.55|4145.55|4139.35|4139.35|4146.77|4146.77|4131.57|4131.57|0
1714549800000|2024-05-01 07:50:00|4136.92|4136.92|4129.42|4129.42|4136.92|4136.92|4128.78|4128.78|0
1714550100000|2024-05-01 07:55:00|4130.64|4130.64|4139.81|4139.81|4140.94|4140.94|4129.42|4129.42|0
1714550400000|2024-05-01 08:00:00|4137.37|4137.37|4138.59|4138.59|4141.03|4141.03|4136.15|4136.15|0
1714550700000|2024-05-01 08:05:00|4134.93|4134.93|4134.46|4134.46|4137.37|4137.37|4133.71|4133.71|0
1714551000000|2024-05-01 08:10:00|4134.65|4134.65|4139.26|4139.26|4144.14|4144.14|4134.38|4134.38|0
1714551300000|2024-05-01 08:15:00|4139.74|4139.74|4142.36|4142.36|4142.36|4142.36|4139.55|4139.55|0
1714551600000|2024-05-01 08:20:00|4139.92|4139.92|4140.01|4140.01|4142.45|4142.45|4139.92|4139.92|0
1714551900000|2024-05-01 08:25:00|4138.79|4138.79|4140.47|4140.47|4141.23|4141.23|4138.79|4138.79|0
1714552200000|2024-05-01 08:30:00|4139.26|4139.26|4138.31|4138.31|4139.53|4139.53|4137.09|4137.09|0
1714552500000|2024-05-01 08:35:00|4140.75|4140.75|4139.66|4139.66|4140.75|4140.75|4137.09|4137.09|0
1714552800000|2024-05-01 08:40:00|4137.22|4137.22|4145.33|4145.33|4145.6|4145.6|4137.22|4137.22|0
1714553100000|2024-05-01 08:45:00|4142.89|4142.89|4148.99|4148.99|4149.17|4149.17|4142.89|4142.89|0
1714553400000|2024-05-01 08:50:00|4145.33|4145.33|4147.41|4147.41|4147.41|4147.41|4145.33|4145.33|0
1714553700000|2024-05-01 08:55:00|4147.58|4147.58|4139.04|4139.04|4147.58|4147.58|4137.82|4137.82|0
1714554000000|2024-05-01 09:00:00|4139.32|4139.32|4129.56|4129.56|4139.32|4139.32|4129.56|4129.56|0
1714554300000|2024-05-01 09:05:00|4129.37|4129.37|4133.28|4133.28|4134.15|4134.15|4129.18|4129.18|0
1714554600000|2024-05-01 09:10:00|4132.41|4132.41|4132.41|4132.41|4132.41|4132.41|4132.23|4132.23|0
1714554900000|2024-05-01 09:15:00|4133.63|4133.63|4132.03|4132.03|4133.63|4133.63|4132.03|4132.03|0
1714555200000|2024-05-01 09:20:00|4132.22|4132.22|4132.22|4132.22|4132.6|4132.6|4132.22|4132.22|0
1714555500000|2024-05-01 09:25:00|4133.44|4133.44|4123.68|4123.68|4133.63|4133.63|4123.68|4123.68|0
1714555800000|2024-05-01 09:30:00|4118.8|4118.8|4117.77|4117.77|4118.8|4118.8|4117.4|4117.4|0
1714556100000|2024-05-01 09:35:00|4118.98|4118.98|4118.64|4118.64|4119.86|4119.86|4118.64|4118.64|0
1714556400000|2024-05-01 09:40:00|4116.2|4116.2|4110.1|4110.1|4116.2|4116.2|4110.1|4110.1|0
1714556700000|2024-05-01 09:45:00|4112.54|4112.54|4106.44|4106.44|4112.54|4112.54|4102.79|4102.79|0
1714557000000|2024-05-01 09:50:00|4111.32|4111.32|4105.68|4105.68|4111.77|4111.77|4105.68|4105.68|0
1714557300000|2024-05-01 09:55:00|4108.12|4108.12|4110.93|4110.93|4111.12|4111.12|4102.4|4102.4|0
1714557600000|2024-05-01 10:00:00|4111.09|4111.09|4115.96|4115.96|4117.18|4117.18|4110.9|4110.9|0
1714557900000|2024-05-01 10:05:00|4119.62|4119.62|4117.5|4117.5|4119.62|4119.62|4117.18|4117.18|0
1714558200000|2024-05-01 10:10:00|4122.38|4122.38|4122.38|4122.38|4122.38|4122.38|4122.38|4122.38|0
1714558500000|2024-05-01 10:15:00|4121.51|4121.51|4127.25|4127.25|4128.47|4128.47|4121.16|4121.16|0
1714558800000|2024-05-01 10:20:00|4124.81|4124.81|4119.85|4119.85|4126.03|4126.03|4114.97|4114.97|0
1714559100000|2024-05-01 10:25:00|4121.07|4121.07|4121.52|4121.52|4121.52|4121.52|4121.07|4121.07|0
1714559400000|2024-05-01 10:30:00|4115.42|4115.42|4119.08|4119.08|4119.08|4119.08|4115.42|4115.42|0
1714559700000|2024-05-01 10:35:00|4118.99|4118.99|4115.14|4115.14|4118.99|4118.99|4115.14|4115.14|0
1714560000000|2024-05-01 10:40:00|4112.7|4112.7|4115.11|4115.11|4115.11|4115.11|4112.67|4112.67|0
1714560300000|2024-05-01 10:45:00|4116.33|4116.33|4118.49|4118.49|4118.86|4118.86|4112.67|4112.67|0
1714560600000|2024-05-01 10:50:00|4117.27|4117.27|4112.39|4112.39|4117.27|4117.27|4111.17|4111.17|0
1714560900000|2024-05-01 10:55:00|4113.61|4113.61|4112.04|4112.04|4113.61|4113.61|4111.01|4111.01|0
1714561200000|2024-05-01 11:00:00|4110.82|4110.82|4104.33|4104.33|4110.82|4110.82|4104.33|4104.33|0
1714561500000|2024-05-01 11:05:00|4105.55|4105.55|4104.78|4104.78|4106.19|4106.19|4104.78|4104.78|0
1714561800000|2024-05-01 11:10:00|4107.22|4107.22|4107.41|4107.41|4107.41|4107.41|4107.22|4107.22|0
1714562100000|2024-05-01 11:15:00|4106.19|4106.19|4111.07|4111.07|4111.07|4111.07|4106.19|4106.19|0
1714562400000|2024-05-01 11:20:00|4112.29|4112.29|4118.48|4118.48|4118.48|4118.48|4111.16|4111.16|0
1714562700000|2024-05-01 11:25:00|4125.79|4125.79|4118.47|4118.47|4125.79|4125.79|4118.47|4118.47|0
1714563000000|2024-05-01 11:30:00|4118.56|4118.56|4118.56|4118.56|4118.56|4118.56|4118.56|4118.56|0
1714563300000|2024-05-01 11:35:00|4116.12|4116.12|4113.68|4113.68|4116.12|4116.12|4113.68|4113.68|0
1714563600000|2024-05-01 11:40:00|4111.24|4111.24|4110.4|4110.4|4111.24|4111.24|4109.83|4109.83|0
1714563900000|2024-05-01 11:45:00|4110.59|4110.59|4114.96|4114.96|4116.56|4116.56|4110.11|4110.11|0
1714564200000|2024-05-01 11:50:00|4116.18|4116.18|4113.74|4113.74|4116.18|4116.18|4113.74|4113.74|0
1714564500000|2024-05-01 11:55:00|4112.52|4112.52|4112.52|4112.52|4112.71|4112.71|4112.43|4112.43|0
1714564800000|2024-05-01 12:00:00|4112.7|4112.7|4102.1|4102.1|4112.7|4112.7|4101.73|4101.73|0
1714565100000|2024-05-01 12:05:00|4105.76|4105.76|4099.48|4099.48|4105.76|4105.76|4098.26|4098.26|0
1714565400000|2024-05-01 12:10:00|4103.13|4103.13|4102.48|4102.48|4103.7|4103.7|4102.48|4102.48|0
1714565700000|2024-05-01 12:15:00|4103.7|4103.7|4112.42|4112.42|4113.46|4113.46|4102.48|4102.48|0
1714566000000|2024-05-01 12:20:00|4111.2|4111.2|4114.67|4114.67|4117.29|4117.29|4111.2|4111.2|0
1714566300000|2024-05-01 12:25:00|4115.89|4115.89|4115.89|4115.89|4115.89|4115.89|4115.89|4115.89|0
1714566600000|2024-05-01 12:30:00|4117.11|4117.11|4116.79|4116.79|4119.82|4119.82|4116.79|4116.79|0
1714566900000|2024-05-01 12:35:00|4115.57|4115.57|4120.82|4120.82|4120.82|4120.82|4114.35|4114.35|0
1714567200000|2024-05-01 12:40:00|4122.04|4122.04|4117.16|4117.16|4122.04|4122.04|4114.72|4114.72|0
1714567500000|2024-05-01 12:45:00|4115.94|4115.94|4118.38|4118.38|4118.38|4118.38|4108.63|4108.63|0
1714567800000|2024-05-01 12:50:00|4118.57|4118.57|4117.17|4117.17|4118.57|4118.57|4117.17|4117.17|0
1714568100000|2024-05-01 12:55:00|4119.61|4119.61|4119.05|4119.05|4122.05|4122.05|4119.05|4119.05|0
1714568400000|2024-05-01 13:00:00|4119.42|4119.42|4119.8|4119.8|4119.8|4119.8|4119.42|4119.42|0
1714568700000|2024-05-01 13:05:00|4117.36|4117.36|4114.92|4114.92|4117.36|4117.36|4111.26|4111.26|0
1714569000000|2024-05-01 13:10:00|4116.14|4116.14|4116.33|4116.33|4116.33|4116.33|4116.14|4116.14|0
1714569300000|2024-05-01 13:15:00|4113.89|4113.89|4116.33|4116.33|4116.33|4116.33|4113.89|4113.89|0
1714569600000|2024-05-01 13:20:00|4117.55|4117.55|4119.18|4119.18|4119.18|4119.18|4117.55|4117.55|0
1714569900000|2024-05-01 13:25:00|4120.4|4120.4|4119.27|4119.27|4121.71|4121.71|4119.27|4119.27|0
1714570200000|2024-05-01 13:30:00|4120.02|4120.02|4126.21|4126.21|4126.21|4126.21|4120.02|4120.02|0
1714570500000|2024-05-01 13:35:00|4125.85|4125.85|4129.14|4129.14|4130.36|4130.36|4124.45|4124.45|0
1714570800000|2024-05-01 13:40:00|4129.3|4129.3|4130.41|4130.41|4133.12|4133.12|4129.3|4129.3|0
1714571100000|2024-05-01 13:45:00|4132.84|4132.84|4127.97|4127.97|4132.84|4132.84|4124.31|4124.31|0
1714571400000|2024-05-01 13:50:00|4131.62|4131.62|4131.26|4131.26|4132.66|4132.66|4130.22|4130.22|0
1714571700000|2024-05-01 13:55:00|4132.48|4132.48|4136.41|4136.41|4136.41|4136.41|4132.48|4132.48|0
1714572000000|2024-05-01 14:00:00|4135.19|4135.19|4132.75|4132.75|4135.19|4135.19|4132.75|4132.75|0
1714572300000|2024-05-01 14:05:00|4133.97|4133.97|4138.36|4138.36|4138.93|4138.93|4133.97|4133.97|0
1714572600000|2024-05-01 14:10:00|4138.93|4138.93|4141.64|4141.64|4141.64|4141.64|4137.71|4137.71|0
1714572900000|2024-05-01 14:15:00|4142.02|4142.02|4133.12|4133.12|4142.02|4142.02|4132.18|4132.18|0
1714573200000|2024-05-01 14:20:00|4131.9|4131.9|4120.54|4120.54|4132.84|4132.84|4115.67|4115.67|0
1714573500000|2024-05-01 14:25:00|4121.76|4121.76|4121.76|4121.76|4121.76|4121.76|4119.32|4119.32|0
1714573800000|2024-05-01 14:30:00|4122.98|4122.98|4113.23|4113.23|4122.98|4122.98|4112.01|4112.01|0
1714574100000|2024-05-01 14:35:00|4110.79|4110.79|4110.65|4110.65|4112.01|4112.01|4108.03|4108.03|0
1714574400000|2024-05-01 14:40:00|4110.27|4110.27|4107.15|4107.15|4112.19|4112.19|4104.71|4104.71|0
1714574700000|2024-05-01 14:45:00|4108.37|4108.37|4108.28|4108.28|4110.72|4110.72|4104.62|4104.62|0
1714575000000|2024-05-01 14:50:00|4109.5|4109.5|4110.72|4110.72|4111.94|4111.94|4109.5|4109.5|0
1714575300000|2024-05-01 14:55:00|4109.5|4109.5|4108.66|4108.66|4112.5|4112.5|4107.63|4107.63|0
1714575600000|2024-05-01 15:00:00|4108.75|4108.75|4119.91|4119.91|4122.25|4122.25|4107.8|4107.8|0
1714575900000|2024-05-01 15:05:00|4120|4120|4112.04|4112.04|4120|4120|4112.04|4112.04|0
1714576200000|2024-05-01 15:10:00|4113.26|4113.26|4106.88|4106.88|4114.77|4114.77|4105.32|4105.32|0
1714576500000|2024-05-01 15:15:00|4104.44|4104.44|4112.97|4112.97|4112.97|4112.97|4103.22|4103.22|0
1714576800000|2024-05-01 15:20:00|4113.06|4113.06|4129.14|4129.14|4132.8|4132.8|4113.06|4113.06|0
1714577100000|2024-05-01 15:25:00|4127.92|4127.92|4128.2|4128.2|4130.37|4130.37|4126.29|4126.29|0
1714634100000|2024-05-02 07:15:00|4142.34|4142.34|4136.24|4136.24|4146|4146|4133.8|4133.8|0
1714634400000|2024-05-02 07:20:00|4142.34|4142.34|4139.72|4139.72|4145.82|4145.82|4139.72|4139.72|0
1714634700000|2024-05-02 07:25:00|4138.5|4138.5|4138.41|4138.41|4142.07|4142.07|4135.97|4135.97|0
1714635000000|2024-05-02 07:30:00|4139.63|4139.63|4141.28|4141.28|4141.28|4141.28|4137.71|4137.71|0
1714635300000|2024-05-02 07:35:00|4143.72|4143.72|4146.16|4146.16|4148.6|4148.6|4143.72|4143.72|0
1714635600000|2024-05-02 07:40:00|4146.43|4146.43|4147.52|4147.52|4148.74|4148.74|4145.54|4145.54|0
1714635900000|2024-05-02 07:45:00|4146.3|4146.3|4142.73|4142.73|4147.61|4147.61|4142.73|4142.73|0
1714636200000|2024-05-02 07:50:00|4143.95|4143.95|4143.95|4143.95|4146.39|4146.39|4142.73|4142.73|0
1714636500000|2024-05-02 07:55:00|4144.43|4144.43|4149.48|4149.48|4149.48|4149.48|4144.43|4144.43|0
1714636800000|2024-05-02 08:00:00|4149.66|4149.66|4153.09|4153.09|4153.32|4153.32|4149.66|4149.66|0
1714637100000|2024-05-02 08:05:00|4157.97|4157.97|4155.71|4155.71|4157.97|4157.97|4155.71|4155.71|0
1714637400000|2024-05-02 08:10:00|4155.33|4155.33|4156.55|4156.55|4157.77|4157.77|4155.33|4155.33|0
1714637700000|2024-05-02 08:15:00|4156.64|4156.64|4152.91|4152.91|4156.83|4156.83|4152.91|4152.91|0
1714638000000|2024-05-02 08:20:00|4151.69|4151.69|4149.9|4149.9|4152.34|4152.34|4149.9|4149.9|0
1714638300000|2024-05-02 08:25:00|4149.81|4149.81|4148.59|4148.59|4149.81|4149.81|4148.59|4148.59|0
1714638600000|2024-05-02 08:30:00|4151.03|4151.03|4152.47|4152.47|4152.63|4152.63|4151.03|4151.03|0
1714638900000|2024-05-02 08:35:00|4151.25|4151.25|4150.87|4150.87|4151.25|4151.25|4149.65|4149.65|0
1714639200000|2024-05-02 08:40:00|4152.09|4152.09|4158.57|4158.57|4158.57|4158.57|4151.25|4151.25|0
1714639500000|2024-05-02 08:45:00|4157.35|4157.35|4157.16|4157.16|4157.35|4157.35|4157.16|4157.16|0
1714639800000|2024-05-02 08:50:00|4154.72|4154.72|4148.06|4148.06|4154.72|4154.72|4148.06|4148.06|0
1714640100000|2024-05-02 08:55:00|4146.84|4146.84|4143.56|4143.56|4146.84|4146.84|4142.34|4142.34|0
1714640400000|2024-05-02 09:00:00|4146|4146|4146|4146|4146|4146|4146|4146|0
1714640700000|2024-05-02 09:05:00|4147.22|4147.22|4146.38|4146.38|4147.22|4147.22|4145.16|4145.16|0
1714641000000|2024-05-02 09:10:00|4146.57|4146.57|4144.59|4144.59|4146.57|4146.57|4142.15|4142.15|0
1714641300000|2024-05-02 09:15:00|4143.37|4143.37|4142.39|4142.39|4143.52|4143.52|4141.78|4141.78|0
1714641600000|2024-05-02 09:20:00|4141.64|4141.64|4141.52|4141.52|4142.21|4142.21|4141.52|4141.52|0
1714641900000|2024-05-02 09:25:00|4140.3|4140.3|4140.11|4140.11|4140.3|4140.3|4140.11|4140.11|0
1714642200000|2024-05-02 09:30:00|4142.55|4142.55|4147.43|4147.43|4147.43|4147.43|4142.55|4142.55|0
1714642500000|2024-05-02 09:35:00|4146.21|4146.21|4144.99|4144.99|4146.21|4146.21|4144.99|4144.99|0
1714642800000|2024-05-02 09:40:00|4146.21|4146.21|4146.74|4146.74|4146.74|4146.74|4145.15|4145.15|0
1714643100000|2024-05-02 09:45:00|4145.52|4145.52|4142.24|4142.24|4145.52|4145.52|4142.24|4142.24|0
1714643400000|2024-05-02 09:50:00|4141.02|4141.02|4139.62|4139.62|4141.02|4141.02|4139.62|4139.62|0
1714643700000|2024-05-02 09:55:00|4140.84|4140.84|4139.28|4139.28|4140.84|4140.84|4139.28|4139.28|0
1714644000000|2024-05-02 10:00:00|4140.49|4140.49|4141.71|4141.71|4141.71|4141.71|4140.49|4140.49|0
1714644300000|2024-05-02 10:05:00|4141.9|4141.9|4147.08|4147.08|4147.08|4147.08|4141.9|4141.9|0
1714644600000|2024-05-02 10:10:00|4148.3|4148.3|4149.44|4149.44|4149.44|4149.44|4146.91|4146.91|0
1714644900000|2024-05-02 10:15:00|4149.61|4149.61|4146.24|4146.24|4150.75|4150.75|4145.87|4145.87|0
1714645200000|2024-05-02 10:20:00|4146.41|4146.41|4147.56|4147.56|4149.23|4149.23|4144.35|4144.35|0
1714645500000|2024-05-02 10:25:00|4147.91|4147.91|4149.21|4149.21|4149.3|4149.3|4147.91|4147.91|0
1714645800000|2024-05-02 10:30:00|4149.39|4149.39|4147.38|4147.38|4149.39|4149.39|4146.77|4146.77|0
1714646100000|2024-05-02 10:35:00|4147.55|4147.55|4147.34|4147.34|4148.75|4148.75|4147.18|4147.18|0
1714646400000|2024-05-02 10:40:00|4149.78|4149.78|4150.15|4150.15|4151.56|4151.56|4149.78|4149.78|0
1714647000000|2024-05-02 10:50:00|4148.93|4148.93|4148.95|4148.95|4148.95|4148.95|4148.77|4148.77|0
1714647300000|2024-05-02 10:55:00|4149.04|4149.04|4148.39|4148.39|4149.61|4149.61|4148.39|4148.39|0
1714647600000|2024-05-02 11:00:00|4149.61|4149.61|4149.78|4149.78|4150.32|4150.32|4148.2|4148.2|0
1714647900000|2024-05-02 11:05:00|4151|4151|4151|4151|4151|4151|4151|4151|0
1714648200000|2024-05-02 11:10:00|4149.78|4149.78|4149.78|4149.78|4149.78|4149.78|4149.78|4149.78|0
1714648500000|2024-05-02 11:15:00|4148.56|4148.56|4147.88|4147.88|4149.1|4149.1|4146.47|4146.47|0
1714648800000|2024-05-02 11:20:00|4149.1|4149.1|4148.9|4148.9|4149.43|4149.43|4148.81|4148.81|0
1714649100000|2024-05-02 11:25:00|4149.09|4149.09|4146.84|4146.84|4149.09|4149.09|4146.65|4146.65|0
1714649400000|2024-05-02 11:30:00|4146.65|4146.65|4147.87|4147.87|4147.87|4147.87|4146.65|4146.65|0
1714649700000|2024-05-02 11:35:00|4148.22|4148.22|4146.65|4146.65|4148.22|4148.22|4146.65|4146.65|0
1714650000000|2024-05-02 11:40:00|4147.87|4147.87|4149.1|4149.1|4149.47|4149.47|4147.87|4147.87|0
1714650300000|2024-05-02 11:45:00|4147.88|4147.88|4148.15|4148.15|4150.4|4150.4|4147.78|4147.78|0
1714650600000|2024-05-02 11:50:00|4149.37|4149.37|4148.9|4148.9|4149.37|4149.37|4148.15|4148.15|0
1714650900000|2024-05-02 11:55:00|4147.68|4147.68|4144.02|4144.02|4147.68|4147.68|4144.02|4144.02|0
1714651200000|2024-05-02 12:00:00|4141.58|4141.58|4144.02|4144.02|4145.24|4145.24|4140.36|4140.36|0
1714651500000|2024-05-02 12:05:00|4140.36|4140.36|4134.08|4134.08|4140.36|4140.36|4134.08|4134.08|0
1714651800000|2024-05-02 12:10:00|4134.35|4134.35|4144.11|4144.11|4144.11|4144.11|4134.35|4134.35|0
1714652100000|2024-05-02 12:15:00|4144.27|4144.27|4142.99|4142.99|4144.59|4144.59|4142.99|4142.99|0
1714652400000|2024-05-02 12:20:00|4141.77|4141.77|4139.24|4139.24|4141.77|4141.77|4136.8|4136.8|0
1714652700000|2024-05-02 12:25:00|4138.92|4138.92|4137.15|4137.15|4140.14|4140.14|4137.15|4137.15|0
1714653000000|2024-05-02 12:30:00|4135.93|4135.93|4137.15|4137.15|4137.15|4137.15|4134.71|4134.71|0
1714653300000|2024-05-02 12:35:00|4138.37|4138.37|4138.93|4138.93|4142.97|4142.97|4138.37|4138.37|0
1714653600000|2024-05-02 12:40:00|4137.71|4137.71|4136.28|4136.28|4138.9|4138.9|4136.28|4136.28|0
1714653900000|2024-05-02 12:45:00|4135.06|4135.06|4137.49|4137.49|4138.71|4138.71|4133.84|4133.84|0
1714654200000|2024-05-02 12:50:00|4136.28|4136.28|4133.84|4133.84|4136.28|4136.28|4133.84|4133.84|0
1714654500000|2024-05-02 12:55:00|4133.65|4133.65|4128.58|4128.58|4134.87|4134.87|4128.58|4128.58|0
1714654800000|2024-05-02 13:00:00|4129.8|4129.8|4131.65|4131.65|4132.24|4132.24|4128.58|4128.58|0
1714655100000|2024-05-02 13:05:00|4132.87|4132.87|4134.25|4134.25|4134.25|4134.25|4132.87|4132.87|0
1714655400000|2024-05-02 13:10:00|4131.81|4131.81|4127.99|4127.99|4131.81|4131.81|4127.99|4127.99|0
1714655700000|2024-05-02 13:15:00|4129.21|4129.21|4129.78|4129.78|4131|4131|4126.77|4126.77|0
1714656000000|2024-05-02 13:20:00|4131|4131|4135.87|4135.87|4135.87|4135.87|4131|4131|0
1714656300000|2024-05-02 13:25:00|4137.09|4137.09|4133.43|4133.43|4138.31|4138.31|4133.43|4133.43|0
1714656600000|2024-05-02 13:30:00|4135.87|4135.87|4132.58|4132.58|4135.87|4135.87|4128.56|4128.56|0
1714656900000|2024-05-02 13:35:00|4131.36|4131.36|4130.14|4130.14|4133.8|4133.8|4128.92|4128.92|0
1714657200000|2024-05-02 13:40:00|4127.7|4127.7|4137.27|4137.27|4138.49|4138.49|4126.48|4126.48|0
1714657500000|2024-05-02 13:45:00|4138.49|4138.49|4133.43|4133.43|4139.71|4139.71|4132.21|4132.21|0
1714657800000|2024-05-02 13:50:00|4132.21|4132.21|4132.21|4132.21|4135.87|4135.87|4130.99|4130.99|0
1714658100000|2024-05-02 13:55:00|4130.99|4130.99|4132.02|4132.02|4135.87|4135.87|4130.99|4130.99|0
1714658400000|2024-05-02 14:00:00|4131.83|4131.83|4122.56|4122.56|4131.83|4131.83|4118.72|4118.72|0
1714658700000|2024-05-02 14:05:00|4125|4125|4115.5|4115.5|4125|4125|4114.29|4114.29|0
1714659000000|2024-05-02 14:10:00|4116.72|4116.72|4116.72|4116.72|4120.38|4120.38|4116.72|4116.72|0
1714659300000|2024-05-02 14:15:00|4119.16|4119.16|4114.56|4114.56|4120.57|4120.57|4114.47|4114.47|0
1714659600000|2024-05-02 14:20:00|4115.78|4115.78|4119.82|4119.82|4122.26|4122.26|4115.78|4115.78|0
1714659900000|2024-05-02 14:25:00|4121.04|4121.04|4127.54|4127.54|4128.76|4128.76|4121.04|4121.04|0
1714660200000|2024-05-02 14:30:00|4127.36|4127.36|4124.16|4124.16|4132.14|4132.14|4124.16|4124.16|0
1714660500000|2024-05-02 14:35:00|4125.38|4125.38|4124.73|4124.73|4125.38|4125.38|4119.86|4119.86|0
1714660800000|2024-05-02 14:40:00|4122.29|4122.29|4119.91|4119.91|4122.67|4122.67|4113.82|4113.82|0
1714661100000|2024-05-02 14:45:00|4118.69|4118.69|4126.55|4126.55|4126.55|4126.55|4117.47|4117.47|0
1714661400000|2024-05-02 14:50:00|4125.33|4125.33|4126.64|4126.64|4127.86|4127.86|4125.33|4125.33|0
1714661700000|2024-05-02 14:55:00|4127.86|4127.86|4128.99|4128.99|4129.18|4129.18|4126.36|4126.36|0
1714662000000|2024-05-02 15:00:00|4127.77|4127.77|4134.58|4134.58|4136.18|4136.18|4126.36|4126.36|0
1714662300000|2024-05-02 15:05:00|4133.36|4133.36|4134.2|4134.2|4134.2|4134.2|4131.76|4131.76|0
1714662600000|2024-05-02 15:10:00|4134.29|4134.29|4132.7|4132.7|4134.38|4134.38|4130.45|4130.45|0
1714662900000|2024-05-02 15:15:00|4132.89|4132.89|4132.2|4132.2|4133.42|4133.42|4131.67|4131.67|0
1714663200000|2024-05-02 15:20:00|4134.64|4134.64|4134.95|4134.95|4136.08|4136.08|4130.98|4130.98|0
1714663500000|2024-05-02 15:25:00|4135.04|4135.04|4133.44|4133.44|4135.97|4135.97|4131|4131|0
1714720500000|2024-05-03 07:15:00|4128.05|4128.05|4125.8|4125.8|4129|4129|4125.8|4125.8|0
1714720800000|2024-05-03 07:20:00|4124.58|4124.58|4125.9|4125.9|4125.9|4125.9|4120.92|4120.92|0
1714721100000|2024-05-03 07:25:00|4127.12|4127.12|4138.15|4138.15|4138.15|4138.15|4127.12|4127.12|0
1714721400000|2024-05-03 07:30:00|4136.93|4136.93|4137.59|4137.59|4138.91|4138.91|4134.49|4134.49|0
1714721700000|2024-05-03 07:35:00|4136.37|4136.37|4136.82|4136.82|4137.4|4137.4|4136.18|4136.18|0
1714722000000|2024-05-03 07:40:00|4135.6|4135.6|4136.66|4136.66|4138.04|4138.04|4135.6|4135.6|0
1714722300000|2024-05-03 07:45:00|4136.28|4136.28|4135.06|4135.06|4136.28|4136.28|4135.06|4135.06|0
1714722600000|2024-05-03 07:50:00|4137.5|4137.5|4135.9|4135.9|4138.72|4138.72|4135.9|4135.9|0
1714722900000|2024-05-03 07:55:00|4134.69|4134.69|4136.36|4136.36|4136.36|4136.36|4134.69|4134.69|0
1714723200000|2024-05-03 08:00:00|4136.63|4136.63|4137.76|4137.76|4138.98|4138.98|4136.54|4136.54|0
1714723500000|2024-05-03 08:05:00|4143.85|4143.85|4144.89|4144.89|4146.29|4146.29|4142.64|4142.64|0
1714723800000|2024-05-03 08:10:00|4145.27|4145.27|4146.23|4146.23|4146.23|4146.23|4144.63|4144.63|0
1714724100000|2024-05-03 08:15:00|4145.85|4145.85|4145.01|4145.01|4145.85|4145.85|4143.79|4143.79|0
1714724400000|2024-05-03 08:20:00|4143.79|4143.79|4141.09|4141.09|4143.79|4143.79|4141.09|4141.09|0
1714724700000|2024-05-03 08:25:00|4139.87|4139.87|4142.06|4142.06|4142.31|4142.31|4139.87|4139.87|0
1714725000000|2024-05-03 08:30:00|4141.87|4141.87|4139.44|4139.44|4141.87|4141.87|4138.22|4138.22|0
1714725300000|2024-05-03 08:35:00|4141.87|4141.87|4140.47|4140.47|4141.87|4141.87|4140.47|4140.47|0
1714725600000|2024-05-03 08:40:00|4141.69|4141.69|4145.6|4145.6|4149|4149|4141.69|4141.69|0
1714725900000|2024-05-03 08:45:00|4146.82|4146.82|4148.04|4148.04|4149.26|4149.26|4146.82|4146.82|0
1714726200000|2024-05-03 08:50:00|4149.26|4149.26|4149.92|4149.92|4149.92|4149.92|4148.6|4148.6|0
1714726500000|2024-05-03 08:55:00|4147.48|4147.48|4143.36|4143.36|4147.48|4147.48|4142.6|4142.6|0
1714726800000|2024-05-03 09:00:00|4143.52|4143.52|4145.36|4145.36|4146.77|4146.77|4141.54|4141.54|0
1714727100000|2024-05-03 09:05:00|4144.14|4144.14|4142.92|4142.92|4144.14|4144.14|4141.7|4141.7|0
1714727400000|2024-05-03 09:10:00|4145.36|4145.36|4145.36|4145.36|4145.36|4145.36|4145.36|4145.36|0
1714727700000|2024-05-03 09:15:00|4145.45|4145.45|4145.64|4145.64|4145.64|4145.64|4145.45|4145.45|0
1714728000000|2024-05-03 09:20:00|4140.76|4140.76|4140.44|4140.44|4140.76|4140.76|4140.44|4140.44|0
1714728300000|2024-05-03 09:25:00|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|0
1714728600000|2024-05-03 09:30:00|4144.1|4144.1|4142.88|4142.88|4144.1|4144.1|4142.88|4142.88|0
1714728900000|2024-05-03 09:35:00|4142.51|4142.51|4145.51|4145.51|4146.73|4146.73|4142.51|4142.51|0
1714729200000|2024-05-03 09:40:00|4145.42|4145.42|4147.68|4147.68|4147.86|4147.86|4145.42|4145.42|0
1714729500000|2024-05-03 09:45:00|4148.06|4148.06|4146.84|4146.84|4148.06|4148.06|4146.84|4146.84|0
1714729800000|2024-05-03 09:50:00|4148.06|4148.06|4145.24|4145.24|4148.06|4148.06|4145.05|4145.05|0
1714730100000|2024-05-03 09:55:00|4145.07|4145.07|4148.26|4148.26|4148.26|4148.26|4145.07|4145.07|0
1714730400000|2024-05-03 10:00:00|4148.07|4148.07|4149.02|4149.02|4150.42|4150.42|4147.98|4147.98|0
1714730700000|2024-05-03 10:05:00|4151.46|4151.46|4149.23|4149.23|4151.46|4151.46|4149.07|4149.07|0
1714731000000|2024-05-03 10:10:00|4150.45|4150.45|4150.45|4150.45|4151.67|4151.67|4150.45|4150.45|0
1714731300000|2024-05-03 10:15:00|4151.67|4151.67|4147.85|4147.85|4151.67|4151.67|4147.85|4147.85|0
1714731600000|2024-05-03 10:20:00|4145.42|4145.42|4145.42|4145.42|4145.42|4145.42|4145.42|4145.42|0
1714731900000|2024-05-03 10:25:00|4146.64|4146.64|4147.37|4147.37|4147.88|4147.88|4146.64|4146.64|0
1714732200000|2024-05-03 10:30:00|4147.69|4147.69|4149.25|4149.25|4150.47|4150.47|4147.69|4147.69|0
1714732500000|2024-05-03 10:35:00|4148.03|4148.03|4147.85|4147.85|4148.03|4148.03|4147.85|4147.85|0
1714732800000|2024-05-03 10:40:00|4147.09|4147.09|4149.17|4149.17|4149.17|4149.17|4146.73|4146.73|0
1714733100000|2024-05-03 10:45:00|4147.95|4147.95|4147.95|4147.95|4147.95|4147.95|4147.95|4147.95|0
1714733400000|2024-05-03 10:50:00|4148.14|4148.14|4148.61|4148.61|4148.71|4148.71|4148.14|4148.14|0
1714733700000|2024-05-03 10:55:00|4148.7|4148.7|4147.57|4147.57|4150.01|4150.01|4147.19|4147.19|0
1714734000000|2024-05-03 11:00:00|4147.66|4147.66|4145.22|4145.22|4148.04|4148.04|4145.22|4145.22|0
1714734300000|2024-05-03 11:05:00|4144|4144|4142.41|4142.41|4144|4144|4142.41|4142.41|0
1714734600000|2024-05-03 11:10:00|4142.78|4142.78|4142.78|4142.78|4142.78|4142.78|4142.78|4142.78|0
1714734900000|2024-05-03 11:15:00|4142.62|4142.62|4134.09|4134.09|4142.62|4142.62|4134.09|4134.09|0
1714735200000|2024-05-03 11:20:00|4135.31|4135.31|4135.12|4135.12|4136.52|4136.52|4135.12|4135.12|0
1714735500000|2024-05-03 11:25:00|4135.68|4135.68|4138.12|4138.12|4138.12|4138.12|4135.68|4135.68|0
1714735800000|2024-05-03 11:30:00|4137.74|4137.74|4139.53|4139.53|4140.75|4140.75|4136.52|4136.52|0
1714736100000|2024-05-03 11:35:00|4143.19|4143.19|4147.6|4147.6|4147.6|4147.6|4143.19|4143.19|0
1714736400000|2024-05-03 11:40:00|4151.26|4151.26|4150.13|4150.13|4151.26|4151.26|4149.56|4149.56|0
1714736700000|2024-05-03 11:45:00|4150.32|4150.32|4148.16|4148.16|4150.32|4150.32|4147.88|4147.88|0
1714737000000|2024-05-03 11:50:00|4148.53|4148.53|4150.97|4150.97|4150.97|4150.97|4147.31|4147.31|0
1714737300000|2024-05-03 11:55:00|4151.16|4151.16|4149.38|4149.38|4151.16|4151.16|4149.38|4149.38|0
1714737600000|2024-05-03 12:00:00|4149.54|4149.54|4155.64|4155.64|4155.64|4155.64|4149.54|4149.54|0
1714737900000|2024-05-03 12:05:00|4153.2|4153.2|4148.6|4148.6|4153.2|4153.2|4148.6|4148.6|0
1714738200000|2024-05-03 12:10:00|4147.38|4147.38|4147.17|4147.17|4147.75|4147.75|4146.53|4146.53|0
1714738500000|2024-05-03 12:15:00|4146.85|4146.85|4146.37|4146.37|4147.33|4147.33|4146.37|4146.37|0
1714738800000|2024-05-03 12:20:00|4146.19|4146.19|4141.31|4141.31|4146.19|4146.19|4141.31|4141.31|0
1714739100000|2024-05-03 12:25:00|4140.09|4140.09|4132.31|4132.31|4140.09|4140.09|4132.31|4132.31|0
1714739400000|2024-05-03 12:30:00|4134.75|4134.75|4180.99|4180.99|4180.99|4180.99|4134.75|4134.75|0
1714739700000|2024-05-03 12:35:00|4185.87|4185.87|4191.6|4191.6|4192.44|4192.44|4185.87|4185.87|0
1714740000000|2024-05-03 12:40:00|4192.82|4192.82|4185.3|4185.3|4195.26|4195.26|4181.8|4181.8|0
1714740300000|2024-05-03 12:45:00|4182.86|4182.86|4177.99|4177.99|4184.08|4184.08|4177.99|4177.99|0
1714740600000|2024-05-03 12:50:00|4179.2|4179.2|4174.89|4174.89|4179.2|4179.2|4172.54|4172.54|0
1714740900000|2024-05-03 12:55:00|4173.67|4173.67|4177.43|4177.43|4181.47|4181.47|4173.67|4173.67|0
1714741200000|2024-05-03 13:00:00|4178.65|4178.65|4163.2|4163.2|4178.65|4178.65|4162.3|4162.3|0
1714741500000|2024-05-03 13:05:00|4161.98|4161.98|4155.6|4155.6|4161.98|4161.98|4155.6|4155.6|0
1714741800000|2024-05-03 13:10:00|4154.38|4154.38|4160.61|4160.61|4160.8|4160.8|4150.72|4150.72|0
1714742100000|2024-05-03 13:15:00|4160.8|4160.8|4152.57|4152.57|4160.8|4160.8|4152.57|4152.57|0
1714742400000|2024-05-03 13:20:00|4152.38|4152.38|4152.47|4152.47|4152.47|4152.47|4149.66|4149.66|0
1714742700000|2024-05-03 13:25:00|4151.91|4151.91|4166.54|4166.54|4167.76|4167.76|4151.91|4151.91|0
1714743000000|2024-05-03 13:30:00|4168.98|4168.98|4160.35|4160.35|4168.98|4168.98|4160.35|4160.35|0
1714743300000|2024-05-03 13:35:00|4161.57|4161.57|4156.69|4156.69|4161.57|4161.57|4154.25|4154.25|0
1714743600000|2024-05-03 13:40:00|4156.88|4156.88|4161.95|4161.95|4161.95|4161.95|4156.88|4156.88|0
1714743900000|2024-05-03 13:45:00|4165.61|4165.61|4169.27|4169.27|4169.64|4169.64|4162.14|4162.14|0
1714744200000|2024-05-03 13:50:00|4170.49|4170.49|4172.16|4172.16|4172.16|4172.16|4164.39|4164.39|0
1714744500000|2024-05-03 13:55:00|4175.82|4175.82|4175.44|4175.44|4181.91|4181.91|4175.44|4175.44|0
1714744800000|2024-05-03 14:00:00|4173|4173|4157.39|4157.39|4173|4173|4157.39|4157.39|0
1714745100000|2024-05-03 14:05:00|4156.17|4156.17|4155.17|4155.17|4159.92|4159.92|4150.38|4150.38|0
1714745400000|2024-05-03 14:10:00|4155.26|4155.26|4149.41|4149.41|4163.51|4163.51|4149.41|4149.41|0
1714745700000|2024-05-03 14:15:00|4150.63|4150.63|4148.56|4148.56|4155.04|4155.04|4147.35|4147.35|0
1714746000000|2024-05-03 14:20:00|4147.35|4147.35|4147.53|4147.53|4147.53|4147.53|4145.94|4145.94|0
1714746300000|2024-05-03 14:25:00|4146.31|4146.31|4149.65|4149.65|4149.65|4149.65|4141.06|4141.06|0
1714746600000|2024-05-03 14:30:00|4148.43|4148.43|4147.67|4147.67|4150.87|4150.87|4147.67|4147.67|0
1714746900000|2024-05-03 14:35:00|4146.45|4146.45|4146.13|4146.13|4147.73|4147.73|4143.7|4143.7|0
1714747200000|2024-05-03 14:40:00|4146.04|4146.04|4149.02|4149.02|4149.02|4149.02|4143.98|4143.98|0
1714747500000|2024-05-03 14:45:00|4149.11|4149.11|4151.39|4151.39|4151.39|4151.39|4148.79|4148.79|0
1714747800000|2024-05-03 14:50:00|4150.17|4150.17|4148.4|4148.4|4151.01|4151.01|4148.21|4148.21|0
1714748100000|2024-05-03 14:55:00|4149.62|4149.62|4147.56|4147.56|4149.62|4149.62|4147.18|4147.18|0
1714748400000|2024-05-03 15:00:00|4147.28|4147.28|4141.35|4141.35|4147.38|4147.38|4141.35|4141.35|0
1714748700000|2024-05-03 15:05:00|4143.09|4143.09|4137.27|4137.27|4143.37|4143.37|4136.05|4136.05|0
1714749000000|2024-05-03 15:10:00|4137.09|4137.09|4139.88|4139.88|4140.15|4140.15|4134.05|4134.05|0
1714749300000|2024-05-03 15:15:00|4139.79|4139.79|4147.19|4147.19|4147.38|4147.38|4139.53|4139.53|0
1714749600000|2024-05-03 15:20:00|4148.41|4148.41|4149.56|4149.56|4153.38|4153.38|4148.41|4148.41|0
1714749900000|2024-05-03 15:25:00|4149.75|4149.75|4145.1|4145.1|4149.75|4149.75|4145.1|4145.1|0
1715066100000|2024-05-07 07:15:00|4209.79|4209.79|4206.27|4206.27|4211.96|4211.96|4206.18|4206.18|0
1715066400000|2024-05-07 07:20:00|4205.92|4205.92|4201.69|4201.69|4209.96|4209.96|4200.47|4200.47|0
1715066700000|2024-05-07 07:25:00|4200.47|4200.47|4193.78|4193.78|4202.32|4202.32|4193.78|4193.78|0
1715067000000|2024-05-07 07:30:00|4195|4195|4195.57|4195.57|4199.61|4199.61|4192.29|4192.29|0
1715067300000|2024-05-07 07:35:00|4191.91|4191.91|4190.88|4190.88|4194.63|4194.63|4190.88|4190.88|0
1715067600000|2024-05-07 07:40:00|4189.66|4189.66|4183.66|4183.66|4189.66|4189.66|4183.66|4183.66|0
1715067900000|2024-05-07 07:45:00|4184.88|4184.88|4186.09|4186.09|4191.35|4191.35|4184.88|4184.88|0
1715068200000|2024-05-07 07:50:00|4184.87|4184.87|4190.79|4190.79|4190.97|4190.97|4184.87|4184.87|0
1715068500000|2024-05-07 07:55:00|4190.98|4190.98|4188.48|4188.48|4202.13|4202.13|4188.48|4188.48|0
1715068800000|2024-05-07 08:00:00|4188.57|4188.57|4193.99|4193.99|4193.99|4193.99|4188.48|4188.48|0
1715069100000|2024-05-07 08:05:00|4192.77|4192.77|4189.94|4189.94|4193.47|4193.47|4186.46|4186.46|0
1715069400000|2024-05-07 08:10:00|4191.16|4191.16|4192.38|4192.38|4196.04|4196.04|4189.94|4189.94|0
1715069700000|2024-05-07 08:15:00|4193.6|4193.6|4199.53|4199.53|4201.97|4201.97|4193.6|4193.6|0
1715070000000|2024-05-07 08:20:00|4203.19|4203.19|4205.75|4205.75|4208.48|4208.48|4201.44|4201.44|0
1715070300000|2024-05-07 08:25:00|4205.66|4205.66|4203.9|4203.9|4208.1|4208.1|4203.9|4203.9|0
1715070600000|2024-05-07 08:30:00|4205.12|4205.12|4203.9|4203.9|4205.12|4205.12|4202.68|4202.68|0
1715070900000|2024-05-07 08:35:00|4205.12|4205.12|4206.34|4206.34|4208.78|4208.78|4205.12|4205.12|0
1715071200000|2024-05-07 08:40:00|4206.82|4206.82|4207.36|4207.36|4207.36|4207.36|4206.14|4206.14|0
1715071500000|2024-05-07 08:45:00|4207.71|4207.71|4211.63|4211.63|4211.63|4211.63|4207.62|4207.62|0
1715071800000|2024-05-07 08:50:00|4210.41|4210.41|4211.63|4211.63|4211.63|4211.63|4210.41|4210.41|0
1715072100000|2024-05-07 08:55:00|4211.72|4211.72|4211.72|4211.72|4214.16|4214.16|4211.72|4211.72|0
1715072400000|2024-05-07 09:00:00|4212.09|4212.09|4210.31|4210.31|4212.94|4212.94|4210.31|4210.31|0
1715072700000|2024-05-07 09:05:00|4211.53|4211.53|4207.87|4207.87|4211.53|4211.53|4207.87|4207.87|0
1715073000000|2024-05-07 09:10:00|4208.06|4208.06|4210.69|4210.69|4210.69|4210.69|4208.06|4208.06|0
1715073300000|2024-05-07 09:15:00|4210.5|4210.5|4218|4218|4218|4218|4210.5|4210.5|0
1715073600000|2024-05-07 09:20:00|4216.78|4216.78|4216.78|4216.78|4219.22|4219.22|4216.78|4216.78|0
1715073900000|2024-05-07 09:25:00|4218|4218|4215.56|4215.56|4218|4218|4213.12|4213.12|0
1715074200000|2024-05-07 09:30:00|4214.34|4214.34|4209.55|4209.55|4214.34|4214.34|4208.33|4208.33|0
1715074500000|2024-05-07 09:35:00|4208.33|4208.33|4204.67|4204.67|4208.33|4208.33|4204.67|4204.67|0
1715074800000|2024-05-07 09:40:00|4202.23|4202.23|4196.97|4196.97|4202.23|4202.23|4194.54|4194.54|0
1715075100000|2024-05-07 09:45:00|4197.35|4197.35|4197.63|4197.63|4197.63|4197.63|4195.19|4195.19|0
1715075400000|2024-05-07 09:50:00|4197.25|4197.25|4198.66|4198.66|4199.5|4199.5|4196.87|4196.87|0
1715075700000|2024-05-07 09:55:00|4198.75|4198.75|4208.35|4208.35|4208.35|4208.35|4197.37|4197.37|0
1715076000000|2024-05-07 10:00:00|4209.57|4209.57|4202.09|4202.09|4209.57|4209.57|4200.85|4200.85|0
1715076300000|2024-05-07 10:05:00|4204.53|4204.53|4208.37|4208.37|4209.22|4209.22|4204.53|4204.53|0
1715076600000|2024-05-07 10:10:00|4207.16|4207.16|4209.78|4209.78|4209.78|4209.78|4207.16|4207.16|0
1715076900000|2024-05-07 10:15:00|4208.56|4208.56|4208.88|4208.88|4211.32|4211.32|4208.56|4208.56|0
1715077200000|2024-05-07 10:20:00|4210.1|4210.1|4209.07|4209.07|4212.54|4212.54|4206.44|4206.44|0
1715077500000|2024-05-07 10:25:00|4211.51|4211.51|4211.51|4211.51|4212.73|4212.73|4211.51|4211.51|0
1715077800000|2024-05-07 10:30:00|4210.29|4210.29|4210.1|4210.1|4211.51|4211.51|4209.07|4209.07|0
1715078100000|2024-05-07 10:35:00|4210.01|4210.01|4205.41|4205.41|4210.01|4210.01|4205.31|4205.31|0
1715078400000|2024-05-07 10:40:00|4205.5|4205.5|4205.58|4205.58|4205.58|4205.58|4204.09|4204.09|0
1715078700000|2024-05-07 10:45:00|4205.31|4205.31|4205.5|4205.5|4209.15|4209.15|4205.31|4205.31|0
1715079000000|2024-05-07 10:50:00|4207.93|4207.93|4203.06|4203.06|4207.93|4207.93|4200.62|4200.62|0
1715079300000|2024-05-07 10:55:00|4201.84|4201.84|4204.28|4204.28|4204.28|4204.28|4201.84|4201.84|0
1715079600000|2024-05-07 11:00:00|4203.06|4203.06|4198.65|4198.65|4203.06|4203.06|4198.65|4198.65|0
1715079900000|2024-05-07 11:05:00|4196.21|4196.21|4201.56|4201.56|4201.56|4201.56|4196.21|4196.21|0
1715080200000|2024-05-07 11:10:00|4204|4204|4201.56|4201.56|4204|4204|4199.12|4199.12|0
1715080500000|2024-05-07 11:15:00|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|0
1715080800000|2024-05-07 11:20:00|4202.78|4202.78|4200.16|4200.16|4202.78|4202.78|4200.16|4200.16|0
1715081100000|2024-05-07 11:25:00|4200.35|4200.35|4198.1|4198.1|4200.53|4200.53|4196.88|4196.88|0
1715081400000|2024-05-07 11:30:00|4196.88|4196.88|4199.85|4199.85|4199.85|4199.85|4194.6|4194.6|0
1715081700000|2024-05-07 11:35:00|4199.67|4199.67|4198.45|4198.45|4199.67|4199.67|4198.45|4198.45|0
1715082000000|2024-05-07 11:40:00|4197.23|4197.23|4196.85|4196.85|4199.29|4199.29|4196.85|4196.85|0
1715082300000|2024-05-07 11:45:00|4198.07|4198.07|4194.99|4194.99|4198.07|4198.07|4194.99|4194.99|0
1715082600000|2024-05-07 11:50:00|4193.78|4193.78|4195.71|4195.71|4197.43|4197.43|4193.78|4193.78|0
1715082900000|2024-05-07 11:55:00|4198.15|4198.15|4201.8|4201.8|4203.02|4203.02|4198.15|4198.15|0
1715083200000|2024-05-07 12:00:00|4199.36|4199.36|4198.9|4198.9|4199.93|4199.93|4196.27|4196.27|0
1715083800000|2024-05-07 12:10:00|4197.68|4197.68|4195.89|4195.89|4197.68|4197.68|4195.89|4195.89|0
1715084100000|2024-05-07 12:15:00|4196.46|4196.46|4196.79|4196.79|4196.79|4196.79|4191.9|4191.9|0
1715084400000|2024-05-07 12:20:00|4198.01|4198.01|4201.67|4201.67|4201.67|4201.67|4198.01|4198.01|0
1715084700000|2024-05-07 12:25:00|4200.45|4200.45|4202.47|4202.47|4203.69|4203.69|4200.13|4200.13|0
1715085000000|2024-05-07 12:30:00|4201.26|4201.26|4205.29|4205.29|4205.29|4205.29|4201.26|4201.26|0
1715085300000|2024-05-07 12:35:00|4205.1|4205.1|4205.42|4205.42|4205.67|4205.67|4202.98|4202.98|0
1715085600000|2024-05-07 12:40:00|4205.33|4205.33|4201.3|4201.3|4206.55|4206.55|4201.3|4201.3|0
1715085900000|2024-05-07 12:45:00|4200.08|4200.08|4202.89|4202.89|4203.05|4203.05|4198.86|4198.86|0
1715086200000|2024-05-07 12:50:00|4208.99|4208.99|4205.65|4205.65|4208.99|4208.99|4205.33|4205.33|0
1715086500000|2024-05-07 12:55:00|4210.53|4210.53|4216.22|4216.22|4216.22|4216.22|4208.74|4208.74|0
1715086800000|2024-05-07 13:00:00|4217.44|4217.44|4216.22|4216.22|4217.44|4217.44|4215|4215|0
1715087100000|2024-05-07 13:05:00|4217.44|4217.44|4217.24|4217.24|4218.66|4218.66|4212.36|4212.36|0
1715087400000|2024-05-07 13:10:00|4218.46|4218.46|4217.89|4217.89|4219.68|4219.68|4215.45|4215.45|0
1715087700000|2024-05-07 13:15:00|4217.52|4217.52|4212.37|4212.37|4217.52|4217.52|4212.37|4212.37|0
1715088000000|2024-05-07 13:20:00|4213.59|4213.59|4214.62|4214.62|4214.62|4214.62|4211.15|4211.15|0
1715088300000|2024-05-07 13:25:00|4215.84|4215.84|4209.77|4209.77|4215.84|4215.84|4209.77|4209.77|0
1715088600000|2024-05-07 13:30:00|4210.99|4210.99|4207.06|4207.06|4210.99|4210.99|4206.96|4206.96|0
1715088900000|2024-05-07 13:35:00|4209.49|4209.49|4212.12|4212.12|4213.15|4213.15|4209.49|4209.49|0
1715089200000|2024-05-07 13:40:00|4213.34|4213.34|4212.37|4212.37|4213.59|4213.59|4210.9|4210.9|0
1715089500000|2024-05-07 13:45:00|4209.93|4209.93|4207.49|4207.49|4211.15|4211.15|4206.28|4206.28|0
1715089800000|2024-05-07 13:50:00|4205.06|4205.06|4209.46|4209.46|4211.89|4211.89|4203.37|4203.37|0
1715090100000|2024-05-07 13:55:00|4208.24|4208.24|4194.83|4194.83|4208.24|4208.24|4194.83|4194.83|0
1715090400000|2024-05-07 14:00:00|4196.05|4196.05|4204.24|4204.24|4205.46|4205.46|4196.05|4196.05|0
1715090700000|2024-05-07 14:05:00|4204.06|4204.06|4205.44|4205.44|4206.66|4206.66|4201.53|4201.53|0
1715091000000|2024-05-07 14:10:00|4206.66|4206.66|4209.76|4209.76|4209.76|4209.76|4205.44|4205.44|0
1715091300000|2024-05-07 14:15:00|4209.38|4209.38|4210.69|4210.69|4210.69|4210.69|4206.94|4206.94|0
1715091600000|2024-05-07 14:20:00|4209.47|4209.47|4207.8|4207.8|4209.47|4209.47|4207.8|4207.8|0
1715091900000|2024-05-07 14:25:00|4210.24|4210.24|4207.99|4207.99|4210.24|4210.24|4207.8|4207.8|0
1715092200000|2024-05-07 14:30:00|4206.77|4206.77|4211.83|4211.83|4211.83|4211.83|4206.77|4206.77|0
1715092500000|2024-05-07 14:35:00|4210.61|4210.61|4209.29|4209.29|4210.61|4210.61|4209.02|4209.02|0
1715092800000|2024-05-07 14:40:00|4209.45|4209.45|4209.29|4209.29|4209.45|4209.45|4206.85|4206.85|0
1715093100000|2024-05-07 14:45:00|4210.51|4210.51|4210.7|4210.7|4211.92|4211.92|4206.85|4206.85|0
1715093400000|2024-05-07 14:50:00|4211.92|4211.92|4210.7|4210.7|4213.13|4213.13|4210.51|4210.51|0
1715093700000|2024-05-07 14:55:00|4211.92|4211.92|4215.59|4215.59|4215.95|4215.95|4211.92|4211.92|0
1715094000000|2024-05-07 15:00:00|4215.21|4215.21|4216.52|4216.52|4216.52|4216.52|4213.99|4213.99|0
1715094300000|2024-05-07 15:05:00|4216.35|4216.35|4216.19|4216.19|4217.06|4217.06|4214.46|4214.46|0
1715094600000|2024-05-07 15:10:00|4217.41|4217.41|4214.49|4214.49|4218.63|4218.63|4214.49|4214.49|0
1715094900000|2024-05-07 15:15:00|4213.27|4213.27|4209.52|4209.52|4215.62|4215.62|4209.52|4209.52|0
1715095200000|2024-05-07 15:20:00|4210.74|4210.74|4210.08|4210.08|4213.53|4213.53|4210.08|4210.08|0
1715095500000|2024-05-07 15:25:00|4209.9|4209.9|4213.74|4213.74|4214.05|4214.05|4209.9|4209.9|0
1715152500000|2024-05-08 07:15:00|4198.63|4198.63|4203.22|4203.22|4208.09|4208.09|4198.34|4198.34|0
1715152800000|2024-05-08 07:20:00|4203.49|4203.49|4209.31|4209.31|4209.68|4209.68|4203.13|4203.13|0
1715153100000|2024-05-08 07:25:00|4209.49|4209.49|4213.15|4213.15|4213.15|4213.15|4208.27|4208.27|0
1715153400000|2024-05-08 07:30:00|4211.93|4211.93|4220.1|4220.1|4220.1|4220.1|4211.93|4211.93|0
1715153700000|2024-05-08 07:35:00|4221.32|4221.32|4221.6|4221.6|4224.04|4224.04|4216.72|4216.72|0
1715154000000|2024-05-08 07:40:00|4220.38|4220.38|4222.17|4222.17|4222.17|4222.17|4219.54|4219.54|0
1715154300000|2024-05-08 07:45:00|4221.79|4221.79|4218.14|4218.14|4221.98|4221.98|4217.1|4217.1|0
1715154600000|2024-05-08 07:50:00|4219.36|4219.36|4220.2|4220.2|4220.2|4220.2|4216.54|4216.54|0
1715154900000|2024-05-08 07:55:00|4216.54|4216.54|4218.33|4218.33|4218.52|4218.52|4215.32|4215.32|0
1715155200000|2024-05-08 08:00:00|4217.11|4217.11|4225.37|4225.37|4225.37|4225.37|4217.11|4217.11|0
1715155500000|2024-05-08 08:05:00|4224.8|4224.8|4227.43|4227.43|4227.43|4227.43|4224.8|4224.8|0
1715155800000|2024-05-08 08:10:00|4226.21|4226.21|4225.52|4225.52|4226.74|4226.74|4222.55|4222.55|0
1715156100000|2024-05-08 08:15:00|4224.3|4224.3|4229.16|4229.16|4231.61|4231.61|4224.3|4224.3|0
1715156400000|2024-05-08 08:20:00|4230.38|4230.38|4231.97|4231.97|4232.3|4232.3|4229.34|4229.34|0
1715156700000|2024-05-08 08:25:00|4232.06|4232.06|4232.46|4232.46|4232.46|4232.46|4229.62|4229.62|0
1715157000000|2024-05-08 08:30:00|4230.02|4230.02|4232.46|4232.46|4233.68|4233.68|4227.58|4227.58|0
1715157300000|2024-05-08 08:35:00|4231.24|4231.24|4229.57|4229.57|4231.24|4231.24|4229.46|4229.46|0
1715157600000|2024-05-08 08:40:00|4228.35|4228.35|4225.73|4225.73|4228.35|4228.35|4225.41|4225.41|0
1715157900000|2024-05-08 08:45:00|4226.95|4226.95|4227.9|4227.9|4227.9|4227.9|4226.95|4226.95|0
1715158200000|2024-05-08 08:50:00|4229.12|4229.12|4229.49|4229.49|4229.49|4229.49|4228.27|4228.27|0
1715158500000|2024-05-08 08:55:00|4228.27|4228.27|4229.3|4229.3|4229.3|4229.3|4228.08|4228.08|0
1715158800000|2024-05-08 09:00:00|4228.08|4228.08|4230.52|4230.52|4230.52|4230.52|4228.08|4228.08|0
1715159100000|2024-05-08 09:05:00|4230.61|4230.61|4230.45|4230.45|4232.89|4232.89|4229.39|4229.39|0
1715159400000|2024-05-08 09:10:00|4230.07|4230.07|4232.78|4232.78|4232.78|4232.78|4230.07|4230.07|0
1715159700000|2024-05-08 09:15:00|4232.6|4232.6|4235.13|4235.13|4235.13|4235.13|4232.51|4232.51|0
1715160000000|2024-05-08 09:20:00|4234.95|4234.95|4235.03|4235.03|4235.41|4235.41|4234.95|4234.95|0
1715160300000|2024-05-08 09:25:00|4236.25|4236.25|4243.03|4243.03|4243.03|4243.03|4236.25|4236.25|0
1715160600000|2024-05-08 09:30:00|4240.59|4240.59|4235.28|4235.28|4240.59|4240.59|4235.28|4235.28|0
1715160900000|2024-05-08 09:35:00|4237.72|4237.72|4233.9|4233.9|4237.72|4237.72|4233.9|4233.9|0
1715161200000|2024-05-08 09:40:00|4231.46|4231.46|4232.68|4232.68|4232.68|4232.68|4230.24|4230.24|0
1715161500000|2024-05-08 09:45:00|4235.12|4235.12|4235.78|4235.78|4237|4237|4233.15|4233.15|0
1715161800000|2024-05-08 09:50:00|4235.59|4235.59|4237.18|4237.18|4237.18|4237.18|4235.59|4235.59|0
1715162100000|2024-05-08 09:55:00|4238.4|4238.4|4238.4|4238.4|4239.62|4239.62|4237.18|4237.18|0
1715162400000|2024-05-08 10:00:00|4237.18|4237.18|4238.59|4238.59|4238.59|4238.59|4237.18|4237.18|0
1715162700000|2024-05-08 10:05:00|4239.81|4239.81|4237.87|4237.87|4239.81|4239.81|4237.87|4237.87|0
1715163000000|2024-05-08 10:10:00|4237.3|4237.3|4233.27|4233.27|4237.3|4237.3|4233.27|4233.27|0
1715163300000|2024-05-08 10:15:00|4232.05|4232.05|4229.61|4229.61|4232.05|4232.05|4229.61|4229.61|0
1715163600000|2024-05-08 10:20:00|4228.39|4228.39|4228.39|4228.39|4228.39|4228.39|4228.39|4228.39|0
1715163900000|2024-05-08 10:25:00|4228.2|4228.2|4227.17|4227.17|4228.2|4228.2|4225.76|4225.76|0
1715164200000|2024-05-08 10:30:00|4225.95|4225.95|4225.76|4225.76|4226.98|4226.98|4225.76|4225.76|0
1715164500000|2024-05-08 10:35:00|4225.95|4225.95|4227.17|4227.17|4227.17|4227.17|4225.95|4225.95|0
1715164800000|2024-05-08 10:40:00|4228.39|4228.39|4228.01|4228.01|4229.61|4229.61|4228.01|4228.01|0
1715165100000|2024-05-08 10:45:00|4227.82|4227.82|4225.57|4225.57|4229.23|4229.23|4225.57|4225.57|0
1715165400000|2024-05-08 10:50:00|4224.35|4224.35|4224.54|4224.54|4224.54|4224.54|4224.35|4224.35|0
1715165700000|2024-05-08 10:55:00|4222.1|4222.1|4217.38|4217.38|4223.97|4223.97|4217.38|4217.38|0
1715166000000|2024-05-08 11:00:00|4217.29|4217.29|4215.88|4215.88|4217.47|4217.47|4215.88|4215.88|0
1715166300000|2024-05-08 11:05:00|4219.54|4219.54|4215.88|4215.88|4219.54|4219.54|4214.66|4214.66|0
1715166600000|2024-05-08 11:10:00|4216.26|4216.26|4222.51|4222.51|4223.76|4223.76|4216.26|4216.26|0
1715166900000|2024-05-08 11:15:00|4223.73|4223.73|4222.7|4222.7|4223.92|4223.92|4222.51|4222.51|0
1715167200000|2024-05-08 11:20:00|4221.48|4221.48|4221.77|4221.77|4224.58|4224.58|4219.14|4219.14|0
1715167500000|2024-05-08 11:25:00|4220.55|4220.55|4221.45|4221.45|4221.45|4221.45|4220.55|4220.55|0
1715167800000|2024-05-08 11:30:00|4221.18|4221.18|4217.84|4217.84|4223.62|4223.62|4217.84|4217.84|0
1715168100000|2024-05-08 11:35:00|4220.28|4220.28|4220.28|4220.28|4220.28|4220.28|4220.28|4220.28|0
1715168400000|2024-05-08 11:40:00|4217.84|4217.84|4216.62|4216.62|4217.84|4217.84|4216.62|4216.62|0
1715168700000|2024-05-08 11:45:00|4220.28|4220.28|4221.61|4221.61|4223.78|4223.78|4220.28|4220.28|0
1715169000000|2024-05-08 11:50:00|4220.39|4220.39|4219.18|4219.18|4220.39|4220.39|4219.18|4219.18|0
1715169300000|2024-05-08 11:55:00|4219.36|4219.36|4221.02|4221.02|4221.02|4221.02|4218.14|4218.14|0
1715169600000|2024-05-08 12:00:00|4220.83|4220.83|4222.42|4222.42|4223.46|4223.46|4220.83|4220.83|0
1715169900000|2024-05-08 12:05:00|4221.2|4221.2|4220.36|4220.36|4221.77|4221.77|4220.36|4220.36|0
1715170200000|2024-05-08 12:10:00|4221.58|4221.58|4221.77|4221.77|4222.99|4222.99|4221.58|4221.58|0
1715170500000|2024-05-08 12:15:00|4220.55|4220.55|4222.99|4222.99|4222.99|4222.99|4220.55|4220.55|0
1715170800000|2024-05-08 12:20:00|4224.21|4224.21|4224.21|4224.21|4225.43|4225.43|4222.99|4222.99|0
1715171100000|2024-05-08 12:25:00|4225.43|4225.43|4222.1|4222.1|4225.43|4225.43|4222.1|4222.1|0
1715171400000|2024-05-08 12:30:00|4220.88|4220.88|4211.77|4211.77|4220.88|4220.88|4211.77|4211.77|0
1715171700000|2024-05-08 12:35:00|4209.33|4209.33|4203.54|4203.54|4209.33|4209.33|4203.54|4203.54|0
1715172000000|2024-05-08 12:40:00|4203.35|4203.35|4204.75|4204.75|4204.75|4204.75|4202.13|4202.13|0
1715172300000|2024-05-08 12:45:00|4205.32|4205.32|4200.44|4200.44|4205.89|4205.89|4200.44|4200.44|0
1715172600000|2024-05-08 12:50:00|4199.22|4199.22|4203.17|4203.17|4203.26|4203.26|4198|4198|0
1715172900000|2024-05-08 12:55:00|4203.08|4203.08|4204.39|4204.39|4205.61|4205.61|4201.95|4201.95|0
1715173200000|2024-05-08 13:00:00|4205.61|4205.61|4206.99|4206.99|4206.99|4206.99|4205.61|4205.61|0
1715173500000|2024-05-08 13:05:00|4206.9|4206.9|4206.09|4206.09|4206.99|4206.99|4204.55|4204.55|0
1715173800000|2024-05-08 13:10:00|4204.87|4204.87|4207.31|4207.31|4207.31|4207.31|4204.78|4204.78|0
1715174100000|2024-05-08 13:15:00|4206.09|4206.09|4209.56|4209.56|4209.74|4209.74|4206.09|4206.09|0
1715174400000|2024-05-08 13:20:00|4208.34|4208.34|4207.8|4207.8|4211.46|4211.46|4207.8|4207.8|0
1715174700000|2024-05-08 13:25:00|4209.02|4209.02|4207.99|4207.99|4209.4|4209.4|4207.99|4207.99|0
1715175000000|2024-05-08 13:30:00|4206.77|4206.77|4211.65|4211.65|4214.09|4214.09|4206.77|4206.77|0
1715175300000|2024-05-08 13:35:00|4209.21|4209.21|4215.31|4215.31|4215.31|4215.31|4206.77|4206.77|0
1715175600000|2024-05-08 13:40:00|4214.09|4214.09|4219.52|4219.52|4219.71|4219.71|4214.09|4214.09|0
1715175900000|2024-05-08 13:45:00|4220.74|4220.74|4226.82|4226.82|4228.04|4228.04|4220.74|4220.74|0
1715176200000|2024-05-08 13:50:00|4224.39|4224.39|4225.98|4225.98|4229.26|4229.26|4220.73|4220.73|0
1715176500000|2024-05-08 13:55:00|4227.2|4227.2|4225.17|4225.17|4227.2|4227.2|4223.35|4223.35|0
1715176800000|2024-05-08 14:00:00|4226.39|4226.39|4230.32|4230.32|4230.32|4230.32|4226.39|4226.39|0
1715177100000|2024-05-08 14:05:00|4229.1|4229.1|4237.03|4237.03|4238.6|4238.6|4229.1|4229.1|0
1715177400000|2024-05-08 14:10:00|4235.81|4235.81|4230.55|4230.55|4237.4|4237.4|4230.18|4230.18|0
1715177700000|2024-05-08 14:15:00|4229.33|4229.33|4230.94|4230.94|4232.15|4232.15|4226.89|4226.89|0
1715178000000|2024-05-08 14:20:00|4230.85|4230.85|4228.13|4228.13|4230.85|4230.85|4228.13|4228.13|0
1715178300000|2024-05-08 14:25:00|4227.94|4227.94|4228.04|4228.04|4228.51|4228.51|4225.31|4225.31|0
1715178600000|2024-05-08 14:30:00|4227.87|4227.87|4230.43|4230.43|4231.65|4231.65|4225.34|4225.34|0
1715178900000|2024-05-08 14:35:00|4229.21|4229.21|4223.31|4223.31|4229.21|4229.21|4223.31|4223.31|0
1715179200000|2024-05-08 14:40:00|4222.09|4222.09|4221.24|4221.24|4224.99|4224.99|4218.8|4218.8|0
1715179500000|2024-05-08 14:45:00|4221.43|4221.43|4222.27|4222.27|4222.46|4222.46|4221.24|4221.24|0
1715179800000|2024-05-08 14:50:00|4222.59|4222.59|4217.62|4217.62|4222.87|4222.87|4216.4|4216.4|0
1715180100000|2024-05-08 14:55:00|4216.4|4216.4|4216.21|4216.21|4218.65|4218.65|4216.21|4216.21|0
1715180400000|2024-05-08 15:00:00|4214.99|4214.99|4217.62|4217.62|4218.65|4218.65|4214.99|4214.99|0
1715180700000|2024-05-08 15:05:00|4218.84|4218.84|4219.5|4219.5|4220.34|4220.34|4217.9|4217.9|0
1715181000000|2024-05-08 15:10:00|4218.28|4218.28|4215.29|4215.29|4219.5|4219.5|4215.29|4215.29|0
1715181300000|2024-05-08 15:15:00|4215.48|4215.48|4220.44|4220.44|4220.44|4220.44|4215.48|4215.48|0
1715181600000|2024-05-08 15:20:00|4220.6|4220.6|4218.81|4218.81|4220.6|4220.6|4218.62|4218.62|0
1715181900000|2024-05-08 15:25:00|4218.99|4218.99|4219.32|4219.32|4221.41|4221.41|4218.81|4218.81|0
1715238900000|2024-05-09 07:15:00|4218.73|4218.73|4223.45|4223.45|4223.45|4223.45|4218.73|4218.73|0
1715239200000|2024-05-09 07:20:00|4225.89|4225.89|4227.1|4227.1|4228.33|4228.33|4224.67|4224.67|0
1715239500000|2024-05-09 07:25:00|4227.37|4227.37|4221.65|4221.65|4227.37|4227.37|4221.27|4221.27|0
1715239800000|2024-05-09 07:30:00|4221.46|4221.46|4231.22|4231.22|4232.43|4232.43|4221.46|4221.46|0
1715240100000|2024-05-09 07:35:00|4234.87|4234.87|4228.78|4228.78|4234.87|4234.87|4228.78|4228.78|0
1715240400000|2024-05-09 07:40:00|4230|4230|4232.48|4232.48|4233.13|4233.13|4228.78|4228.78|0
1715240700000|2024-05-09 07:45:00|4233.7|4233.7|4232.57|4232.57|4233.7|4233.7|4232.21|4232.21|0
1715241000000|2024-05-09 07:50:00|4235.01|4235.01|4242.04|4242.04|4243.26|4243.26|4233.79|4233.79|0
1715241300000|2024-05-09 07:55:00|4242.22|4242.22|4240.53|4240.53|4242.22|4242.22|4239.78|4239.78|0
1715241600000|2024-05-09 08:00:00|4240.72|4240.72|4241.94|4241.94|4241.94|4241.94|4240.72|4240.72|0
1715241900000|2024-05-09 08:05:00|4242.03|4242.03|4242.5|4242.5|4242.5|4242.5|4240.81|4240.81|0
1715242200000|2024-05-09 08:10:00|4244.94|4244.94|4245.57|4245.57|4246.79|4246.79|4244.94|4244.94|0
1715242500000|2024-05-09 08:15:00|4244.82|4244.82|4244.26|4244.26|4244.82|4244.82|4240.6|4240.6|0
1715242800000|2024-05-09 08:20:00|4244.17|4244.17|4245.21|4245.21|4245.39|4245.39|4242.95|4242.95|0
1715243100000|2024-05-09 08:25:00|4244.27|4244.27|4245.3|4245.3|4246.71|4246.71|4244.18|4244.18|0
1715243400000|2024-05-09 08:30:00|4246.52|4246.52|4246.24|4246.24|4249.9|4249.9|4246.24|4246.24|0
1715243700000|2024-05-09 08:35:00|4247.46|4247.46|4248.68|4248.68|4248.68|4248.68|4247.46|4247.46|0
1715244000000|2024-05-09 08:40:00|4247.46|4247.46|4247.55|4247.55|4247.55|4247.55|4247.46|4247.46|0
1715244300000|2024-05-09 08:45:00|4246.99|4246.99|4246.89|4246.89|4247.46|4247.46|4246.81|4246.81|0
1715244900000|2024-05-09 08:55:00|4245.68|4245.68|4248.79|4248.79|4248.79|4248.79|4245.13|4245.13|0
1715245200000|2024-05-09 09:00:00|4249.54|4249.54|4247.48|4247.48|4249.54|4249.54|4246.35|4246.35|0
1715245500000|2024-05-09 09:05:00|4247.3|4247.3|4248.33|4248.33|4249.74|4249.74|4247.3|4247.3|0
1715245800000|2024-05-09 09:10:00|4248.14|4248.14|4248.14|4248.14|4248.14|4248.14|4248.14|4248.14|0
1715246100000|2024-05-09 09:15:00|4249.36|4249.36|4246.93|4246.93|4249.36|4249.36|4246.93|4246.93|0
1715246400000|2024-05-09 09:20:00|4248.14|4248.14|4247.2|4247.2|4248.14|4248.14|4246.93|4246.93|0
1715246700000|2024-05-09 09:25:00|4248.42|4248.42|4248.51|4248.51|4248.51|4248.51|4248.42|4248.42|0
1715247000000|2024-05-09 09:30:00|4248.89|4248.89|4249.27|4249.27|4249.27|4249.27|4248.89|4248.89|0
1715247300000|2024-05-09 09:35:00|4249.46|4249.46|4249.46|4249.46|4249.46|4249.46|4249.46|4249.46|0
1715247900000|2024-05-09 09:45:00|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|0
1715248200000|2024-05-09 09:50:00|4250.86|4250.86|4252.84|4252.84|4254.06|4254.06|4250.86|4250.86|0
1715248500000|2024-05-09 09:55:00|4254.06|4254.06|4254.9|4254.9|4254.9|4254.9|4253.49|4253.49|0
1715248800000|2024-05-09 10:00:00|4256.12|4256.12|4256.03|4256.03|4257.34|4257.34|4256.03|4256.03|0
1715249100000|2024-05-09 10:05:00|4258.47|4258.47|4258.47|4258.47|4258.47|4258.47|4258.47|4258.47|0
1715249400000|2024-05-09 10:10:00|4258.28|4258.28|4258.46|4258.46|4258.46|4258.46|4258.28|4258.28|0
1715249700000|2024-05-09 10:15:00|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|0
1715250000000|2024-05-09 10:20:00|4260.25|4260.25|4260|4260|4260.25|4260.25|4259.84|4259.84|0
1715250300000|2024-05-09 10:25:00|4258.78|4258.78|4258.4|4258.4|4258.78|4258.78|4258.4|4258.4|0
1715250600000|2024-05-09 10:30:00|4258.22|4258.22|4258.22|4258.22|4258.22|4258.22|4258.22|4258.22|0
1715250900000|2024-05-09 10:35:00|4260.66|4260.66|4261.98|4261.98|4261.98|4261.98|4260.66|4260.66|0
1715251200000|2024-05-09 10:40:00|4261.6|4261.6|4255.5|4255.5|4262.82|4262.82|4255.5|4255.5|0
1715251500000|2024-05-09 10:45:00|4255.66|4255.66|4260.82|4260.82|4260.82|4260.82|4255.66|4255.66|0
1715251800000|2024-05-09 10:50:00|4257.16|4257.16|4259.6|4259.6|4262.04|4262.04|4257.16|4257.16|0
1715252100000|2024-05-09 10:55:00|4260.82|4260.82|4258.85|4258.85|4265.7|4265.7|4258.85|4258.85|0
1715252400000|2024-05-09 11:00:00|4262.51|4262.51|4277.3|4277.3|4277.3|4277.3|4262.51|4262.51|0
1715252700000|2024-05-09 11:05:00|4277.49|4277.49|4273.89|4273.89|4279.52|4279.52|4273.05|4273.05|0
1715253000000|2024-05-09 11:10:00|4273.62|4273.62|4272.21|4272.21|4273.62|4273.62|4270.99|4270.99|0
1715253300000|2024-05-09 11:15:00|4273.43|4273.43|4270.33|4270.33|4273.99|4273.99|4269.77|4269.77|0
1715253600000|2024-05-09 11:20:00|4269.12|4269.12|4267.9|4267.9|4270.33|4270.33|4267.9|4267.9|0
1715253900000|2024-05-09 11:25:00|4266.68|4266.68|4264.24|4264.24|4266.68|4266.68|4264.24|4264.24|0
1715254200000|2024-05-09 11:30:00|4261.8|4261.8|4259.36|4259.36|4261.8|4261.8|4258.14|4258.14|0
1715254500000|2024-05-09 11:35:00|4259.74|4259.74|4262.93|4262.93|4262.93|4262.93|4254.39|4254.39|0
1715254800000|2024-05-09 11:40:00|4265.37|4265.37|4267.43|4267.43|4269.87|4269.87|4265.37|4265.37|0
1715255100000|2024-05-09 11:45:00|4266.21|4266.21|4267.43|4267.43|4267.43|4267.43|4263.77|4263.77|0
1715255400000|2024-05-09 11:50:00|4262.55|4262.55|4261.33|4261.33|4262.55|4262.55|4260.11|4260.11|0
1715255700000|2024-05-09 11:55:00|4260.11|4260.11|4258.23|4258.23|4261.33|4261.33|4256.08|4256.08|0
1715256000000|2024-05-09 12:00:00|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|4256.85|4256.85|0
1715256300000|2024-05-09 12:05:00|4259.29|4259.29|4256.66|4256.66|4259.29|4259.29|4255.91|4255.91|0
1715256600000|2024-05-09 12:10:00|4256.57|4256.57|4256.57|4256.57|4256.57|4256.57|4256.57|4256.57|0
1715256900000|2024-05-09 12:15:00|4256.38|4256.38|4257.76|4257.76|4258.17|4258.17|4256.38|4256.38|0
1715257200000|2024-05-09 12:20:00|4257.92|4257.92|4259.19|4259.19|4260.36|4260.36|4257.35|4257.35|0
1715257500000|2024-05-09 12:25:00|4257.97|4257.97|4259.19|4259.19|4259.19|4259.19|4257.97|4257.97|0
1715257800000|2024-05-09 12:30:00|4262.84|4262.84|4265.01|4265.01|4266.04|4266.04|4260.41|4260.41|0
1715258100000|2024-05-09 12:35:00|4264.63|4264.63|4261.87|4261.87|4264.63|4264.63|4261.87|4261.87|0
1715258400000|2024-05-09 12:40:00|4260.65|4260.65|4257.65|4257.65|4260.65|4260.65|4257.65|4257.65|0
1715258700000|2024-05-09 12:45:00|4260.09|4260.09|4259.03|4259.03|4260.09|4260.09|4258.87|4258.87|0
1715259000000|2024-05-09 12:50:00|4260.25|4260.25|4260.25|4260.25|4260.25|4260.25|4260.25|4260.25|0
1715259300000|2024-05-09 12:55:00|4259.87|4259.87|4258.81|4258.81|4260.03|4260.03|4258.81|4258.81|0
1715259600000|2024-05-09 13:00:00|4258.24|4258.24|4256.27|4256.27|4258.71|4258.71|4256.27|4256.27|0
1715259900000|2024-05-09 13:05:00|4255.91|4255.91|4252.76|4252.76|4256|4256|4252.76|4252.76|0
1715260200000|2024-05-09 13:10:00|4250.32|4250.32|4255.39|4255.39|4255.39|4255.39|4250.32|4250.32|0
1715260500000|2024-05-09 13:15:00|4255.21|4255.21|4252.61|4252.61|4255.21|4255.21|4251.39|4251.39|0
1715260800000|2024-05-09 13:20:00|4251.88|4251.88|4251.88|4251.88|4252.06|4252.06|4251.5|4251.5|0
1715261100000|2024-05-09 13:25:00|4250.66|4250.66|4250.85|4250.85|4251.6|4251.6|4250.66|4250.66|0
1715261400000|2024-05-09 13:30:00|4250.47|4250.47|4252.62|4252.62|4252.62|4252.62|4249.43|4249.43|0
1715261700000|2024-05-09 13:35:00|4252.45|4252.45|4247.92|4247.92|4252.45|4252.45|4247.92|4247.92|0
1715262000000|2024-05-09 13:40:00|4249.14|4249.14|4250.73|4250.73|4250.73|4250.73|4247.92|4247.92|0
1715262300000|2024-05-09 13:45:00|4250.56|4250.56|4250.17|4250.17|4250.56|4250.56|4248.97|4248.97|0
1715262600000|2024-05-09 13:50:00|4250.01|4250.01|4251.3|4251.3|4251.39|4251.39|4250.01|4250.01|0
1715262900000|2024-05-09 13:55:00|4252.52|4252.52|4255.21|4255.21|4256.43|4256.43|4251.3|4251.3|0
1715263200000|2024-05-09 14:00:00|4256.43|4256.43|4256.97|4256.97|4256.98|4256.98|4255.57|4255.57|0
1715263500000|2024-05-09 14:05:00|4258.19|4258.19|4261.51|4261.51|4262.54|4262.54|4258.03|4258.03|0
1715263800000|2024-05-09 14:10:00|4262.73|4262.73|4261.53|4261.53|4266.82|4266.82|4261.34|4261.34|0
1715264100000|2024-05-09 14:15:00|4262.75|4262.75|4257.49|4257.49|4262.75|4262.75|4257.49|4257.49|0
1715264400000|2024-05-09 14:20:00|4258.71|4258.71|4265.16|4265.16|4265.16|4265.16|4258.71|4258.71|0
1715264700000|2024-05-09 14:25:00|4263.94|4263.94|4263.94|4263.94|4265.16|4265.16|4262.72|4262.72|0
1715265000000|2024-05-09 14:30:00|4263.75|4263.75|4264.19|4264.19|4266.47|4266.47|4263.75|4263.75|0
1715265300000|2024-05-09 14:35:00|4265.41|4265.41|4269.83|4269.83|4271.05|4271.05|4265.41|4265.41|0
1715265600000|2024-05-09 14:40:00|4271.05|4271.05|4268.98|4268.98|4271.6|4271.6|4267.75|4267.75|0
1715265900000|2024-05-09 14:45:00|4267.76|4267.76|4268.46|4268.46|4270.74|4270.74|4267.41|4267.41|0
1715266200000|2024-05-09 14:50:00|4268.28|4268.28|4266.38|4266.38|4268.63|4268.63|4266.19|4266.19|0
1715266500000|2024-05-09 14:55:00|4265.16|4265.16|4263.6|4263.6|4266.38|4266.38|4263.41|4263.41|0
1715266800000|2024-05-09 15:00:00|4264.82|4264.82|4263.41|4263.41|4264.91|4264.91|4263.41|4263.41|0
1715267100000|2024-05-09 15:05:00|4263.6|4263.6|4260.03|4260.03|4263.69|4263.69|4260.03|4260.03|0
1715267400000|2024-05-09 15:10:00|4260.19|4260.19|4261.68|4261.68|4263.43|4263.43|4258.97|4258.97|0
1715267700000|2024-05-09 15:15:00|4261.59|4261.59|4259.22|4259.22|4261.59|4261.59|4259.06|4259.06|0
1715268000000|2024-05-09 15:20:00|4260.44|4260.44|4258.13|4258.13|4261.66|4261.66|4256.96|4256.96|0
1715268300000|2024-05-09 15:25:00|4256.91|4256.91|4259.65|4259.65|4259.65|4259.65|4256.91|4256.91|0
1715325300000|2024-05-10 07:15:00|4282.1|4282.1|4272.86|4272.86|4282.1|4282.1|4270.43|4270.43|0
1715325600000|2024-05-10 07:20:00|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|0
1715325900000|2024-05-10 07:25:00|4270.43|4270.43|4271.65|4271.65|4272.86|4272.86|4269.21|4269.21|0
1715326200000|2024-05-10 07:30:00|4271.19|4271.19|4268.47|4268.47|4271.19|4271.19|4268.47|4268.47|0
1715326500000|2024-05-10 07:35:00|4267.25|4267.25|4269.68|4269.68|4269.68|4269.68|4267.25|4267.25|0
1715326800000|2024-05-10 07:40:00|4272.12|4272.12|4274.22|4274.22|4275.44|4275.44|4271.78|4271.78|0
1715327100000|2024-05-10 07:45:00|4273.76|4273.76|4278.91|4278.91|4280.13|4280.13|4273.58|4273.58|0
1715327400000|2024-05-10 07:50:00|4277.69|4277.69|4278.91|4278.91|4281.35|4281.35|4277.69|4277.69|0
1715327700000|2024-05-10 07:55:00|4281.35|4281.35|4284.83|4284.83|4287.45|4287.45|4281.35|4281.35|0
1715328000000|2024-05-10 08:00:00|4284.74|4284.74|4284.24|4284.24|4285.96|4285.96|4282.3|4282.3|0
1715328300000|2024-05-10 08:05:00|4283.03|4283.03|4281.07|4281.07|4283.03|4283.03|4278.63|4278.63|0
1715328600000|2024-05-10 08:10:00|4282.29|4282.29|4282.01|4282.01|4283.23|4283.23|4282.01|4282.01|0
1715328900000|2024-05-10 08:15:00|4282.29|4282.29|4283.8|4283.8|4286.42|4286.42|4282.29|4282.29|0
1715329200000|2024-05-10 08:20:00|4286.24|4286.24|4286.78|4286.78|4289.13|4289.13|4286.24|4286.24|0
1715329500000|2024-05-10 08:25:00|4289.22|4289.22|4282.94|4282.94|4289.22|4289.22|4282.94|4282.94|0
1715329800000|2024-05-10 08:30:00|4282.76|4282.76|4285.19|4285.19|4285.19|4285.19|4282.57|4282.57|0
1715330100000|2024-05-10 08:35:00|4286.41|4286.41|4285.19|4285.19|4286.41|4286.41|4285.19|4285.19|0
1715330400000|2024-05-10 08:40:00|4287.63|4287.63|4286.93|4286.93|4287.63|4287.63|4286.93|4286.93|0
1715330700000|2024-05-10 08:45:00|4288.15|4288.15|4292.79|4292.79|4295.23|4295.23|4288.15|4288.15|0
1715331000000|2024-05-10 08:50:00|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|0
1715331300000|2024-05-10 08:55:00|4292.79|4292.79|4292.33|4292.33|4294.77|4294.77|4292.33|4292.33|0
1715331600000|2024-05-10 09:00:00|4293.55|4293.55|4293.92|4293.92|4293.92|4293.92|4293.55|4293.55|0
1715331900000|2024-05-10 09:05:00|4295.14|4295.14|4293.61|4293.61|4297.58|4297.58|4293.61|4293.61|0
1715332200000|2024-05-10 09:10:00|4293.92|4293.92|4291.85|4291.85|4294.29|4294.29|4289.41|4289.41|0
1715332500000|2024-05-10 09:15:00|4293.07|4293.07|4294.36|4294.36|4295.22|4295.22|4293.07|4293.07|0
1715332800000|2024-05-10 09:20:00|4298.02|4298.02|4296.15|4296.15|4299.24|4299.24|4296.15|4296.15|0
1715333100000|2024-05-10 09:25:00|4297.37|4297.37|4298.04|4298.04|4298.59|4298.59|4297.37|4297.37|0
1715333400000|2024-05-10 09:30:00|4299.26|4299.26|4300.47|4300.47|4300.47|4300.47|4299.26|4299.26|0
1715333700000|2024-05-10 09:35:00|4300.66|4300.66|4296.73|4296.73|4300.66|4300.66|4295.51|4295.51|0
1715334000000|2024-05-10 09:40:00|4297.95|4297.95|4296.04|4296.04|4298.99|4298.99|4296.04|4296.04|0
1715334300000|2024-05-10 09:45:00|4298.48|4298.48|4300.98|4300.98|4300.98|4300.98|4298.16|4298.16|0
1715334600000|2024-05-10 09:50:00|4301.07|4301.07|4300.86|4300.86|4302.08|4302.08|4300.77|4300.77|0
1715334900000|2024-05-10 09:55:00|4300.95|4300.95|4300.09|4300.09|4301.31|4301.31|4298.87|4298.87|0
1715335200000|2024-05-10 10:00:00|4297.66|4297.66|4300.57|4300.57|4300.57|4300.57|4297.66|4297.66|0
1715335500000|2024-05-10 10:05:00|4300.48|4300.48|4300.32|4300.32|4300.48|4300.48|4300.32|4300.32|0
1715335800000|2024-05-10 10:10:00|4301.54|4301.54|4303.98|4303.98|4303.98|4303.98|4301.54|4301.54|0
1715336100000|2024-05-10 10:15:00|4304.07|4304.07|4306.6|4306.6|4306.6|4306.6|4303.8|4303.8|0
1715336400000|2024-05-10 10:20:00|4305.38|4305.38|4305.66|4305.66|4305.66|4305.66|4305.19|4305.19|0
1715336700000|2024-05-10 10:25:00|4305.47|4305.47|4305.19|4305.19|4305.47|4305.47|4304.06|4304.06|0
1715337000000|2024-05-10 10:30:00|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|0
1715337300000|2024-05-10 10:35:00|4303.88|4303.88|4296.57|4296.57|4303.88|4303.88|4296.57|4296.57|0
1715337600000|2024-05-10 10:40:00|4297.79|4297.79|4299.28|4299.28|4299.28|4299.28|4296.57|4296.57|0
1715337900000|2024-05-10 10:45:00|4299.12|4299.12|4299.09|4299.09|4299.12|4299.12|4298.93|4298.93|0
1715338200000|2024-05-10 10:50:00|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|0
1715338500000|2024-05-10 10:55:00|4299.09|4299.09|4300.79|4300.79|4300.79|4300.79|4298.93|4298.93|0
1715338800000|2024-05-10 11:00:00|4300.95|4300.95|4303.39|4303.39|4304.61|4304.61|4300.95|4300.95|0
1715339100000|2024-05-10 11:05:00|4303.23|4303.23|4304.45|4304.45|4304.45|4304.45|4301.92|4301.92|0
1715339400000|2024-05-10 11:10:00|4305.67|4305.67|4306.88|4306.88|4306.88|4306.88|4305.67|4305.67|0
1715339700000|2024-05-10 11:15:00|4303.41|4303.41|4305.48|4305.48|4305.48|4305.48|4302.85|4302.85|0
1715340000000|2024-05-10 11:20:00|4305.66|4305.66|4305.27|4305.27|4305.84|4305.84|4305.27|4305.27|0
1715340300000|2024-05-10 11:25:00|4305.36|4305.36|4307.15|4307.15|4307.15|4307.15|4305.36|4305.36|0
1715340600000|2024-05-10 11:30:00|4307.34|4307.34|4307.16|4307.16|4308.56|4308.56|4306.12|4306.12|0
1715340900000|2024-05-10 11:35:00|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|0
1715341500000|2024-05-10 11:45:00|4308.19|4308.19|4309.41|4309.41|4309.41|4309.41|4305.76|4305.76|0
1715341800000|2024-05-10 11:50:00|4309.32|4309.32|4306.88|4306.88|4309.32|4309.32|4306.88|4306.88|0
1715342100000|2024-05-10 11:55:00|4306.71|4306.71|4305.48|4305.48|4306.71|4306.71|4305.3|4305.3|0
1715342400000|2024-05-10 12:00:00|4305.12|4305.12|4305.59|4305.59|4306.43|4306.43|4305.12|4305.12|0
1715342700000|2024-05-10 12:05:00|4308.03|4308.03|4307.85|4307.85|4308.03|4308.03|4306.81|4306.81|0
1715343000000|2024-05-10 12:10:00|4307.94|4307.94|4307.79|4307.79|4309.19|4309.19|4307.79|4307.79|0
1715343300000|2024-05-10 12:15:00|4309.01|4309.01|4309.09|4309.09|4310.48|4310.48|4309.01|4309.01|0
1715343600000|2024-05-10 12:20:00|4307.87|4307.87|4307.33|4307.33|4307.87|4307.87|4307.33|4307.33|0
1715343900000|2024-05-10 12:25:00|4308.55|4308.55|4310.04|4310.04|4310.04|4310.04|4308.55|4308.55|0
1715344200000|2024-05-10 12:30:00|4308.82|4308.82|4307.6|4307.6|4308.82|4308.82|4307.6|4307.6|0
1715344500000|2024-05-10 12:35:00|4308.82|4308.82|4309.08|4309.08|4310.48|4310.48|4308.82|4308.82|0
1715344800000|2024-05-10 12:40:00|4308.7|4308.7|4305.71|4305.71|4308.7|4308.7|4304.16|4304.16|0
1715345100000|2024-05-10 12:45:00|4305.54|4305.54|4305.38|4305.38|4306.79|4306.79|4305.22|4305.22|0
1715345400000|2024-05-10 12:50:00|4305.22|4305.22|4304|4304|4305.22|4305.22|4304|4304|0
1715345700000|2024-05-10 12:55:00|4303.64|4303.64|4304.68|4304.68|4304.86|4304.86|4303.28|4303.28|0
1715346000000|2024-05-10 13:00:00|4304.86|4304.86|4304.77|4304.77|4304.86|4304.86|4304.52|4304.52|0
1715346300000|2024-05-10 13:05:00|4304.61|4304.61|4304.61|4304.61|4304.61|4304.61|4304.61|4304.61|0
1715346600000|2024-05-10 13:10:00|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|0
1715346900000|2024-05-10 13:15:00|4302.17|4302.17|4299.73|4299.73|4302.17|4302.17|4296.07|4296.07|0
1715347200000|2024-05-10 13:20:00|4299.16|4299.16|4300.21|4300.21|4300.21|4300.21|4298.99|4298.99|0
1715347500000|2024-05-10 13:25:00|4298.99|4298.99|4301.16|4301.16|4301.34|4301.34|4298.9|4298.9|0
1715347800000|2024-05-10 13:30:00|4303.6|4303.6|4304.06|4304.06|4304.06|4304.06|4299.94|4299.94|0
1715348100000|2024-05-10 13:35:00|4305.28|4305.28|4301.3|4301.3|4307.07|4307.07|4301.3|4301.3|0
1715348400000|2024-05-10 13:40:00|4301.39|4301.39|4298.56|4298.56|4301.39|4301.39|4298.49|4298.49|0
1715348700000|2024-05-10 13:45:00|4298.37|4298.37|4299.21|4299.21|4299.21|4299.21|4296.77|4296.77|0
1715349000000|2024-05-10 13:50:00|4299.02|4299.02|4294.52|4294.52|4299.02|4299.02|4294.14|4294.14|0
1715349300000|2024-05-10 13:55:00|4292.08|4292.08|4292.74|4292.74|4292.74|4292.74|4291.25|4291.25|0
1715349600000|2024-05-10 14:00:00|4290.3|4290.3|4291.08|4291.08|4291.08|4291.08|4287.42|4287.42|0
1715349900000|2024-05-10 14:05:00|4292.3|4292.3|4290.7|4290.7|4293.52|4293.52|4289.48|4289.48|0
1715350200000|2024-05-10 14:10:00|4290.86|4290.86|4292.08|4292.08|4292.08|4292.08|4289.64|4289.64|0
1715350500000|2024-05-10 14:15:00|4291.99|4291.99|4288.43|4288.43|4291.99|4291.99|4288.24|4288.24|0
1715350800000|2024-05-10 14:20:00|4287.21|4287.21|4288.54|4288.54|4291.07|4291.07|4287.21|4287.21|0
1715351100000|2024-05-10 14:25:00|4288.72|4288.72|4288.91|4288.91|4291.25|4291.25|4288.72|4288.72|0
1715351400000|2024-05-10 14:30:00|4290.13|4290.13|4291.19|4291.19|4291.19|4291.19|4288.59|4288.59|0
1715351700000|2024-05-10 14:35:00|4291.28|4291.28|4289.88|4289.88|4292.5|4292.5|4289.88|4289.88|0
1715352000000|2024-05-10 14:40:00|4292.31|4292.31|4294.93|4294.93|4294.93|4294.93|4291.1|4291.1|0
1715352300000|2024-05-10 14:45:00|4293.72|4293.72|4297.01|4297.01|4297.93|4297.93|4293.72|4293.72|0
1715352600000|2024-05-10 14:50:00|4295.79|4295.79|4292.69|4292.69|4297.01|4297.01|4291.66|4291.66|0
1715352900000|2024-05-10 14:55:00|4291.47|4291.47|4292.42|4292.42|4293.64|4293.64|4291.2|4291.2|0
1715353200000|2024-05-10 15:00:00|4293.64|4293.64|4291.85|4291.85|4293.64|4293.64|4291.85|4291.85|0
1715353500000|2024-05-10 15:05:00|4291.66|4291.66|4292.81|4292.81|4293.87|4293.87|4291.27|4291.27|0
1715353800000|2024-05-10 15:10:00|4295.25|4295.25|4295.57|4295.57|4297.6|4297.6|4295|4295|0
1715354100000|2024-05-10 15:15:00|4294.35|4294.35|4298.27|4298.27|4299.49|4299.49|4294.16|4294.16|0
1715354400000|2024-05-10 15:20:00|4298.65|4298.65|4299.83|4299.83|4300.24|4300.24|4298.52|4298.52|0
1715354700000|2024-05-10 15:25:00|4301.05|4301.05|4303.43|4303.43|4304.65|4304.65|4301.05|4301.05|0
1715584500000|2024-05-13 07:15:00|4300.29|4300.29|4303.93|4303.93|4305.54|4305.54|4299.64|4299.64|0
1715584800000|2024-05-13 07:20:00|4303.75|4303.75|4302.8|4302.8|4305.24|4305.24|4302.8|4302.8|0
1715585100000|2024-05-13 07:25:00|4303.37|4303.37|4310.69|4310.69|4311.91|4311.91|4303.37|4303.37|0
1715585400000|2024-05-13 07:30:00|4309.47|4309.47|4311.72|4311.72|4311.72|4311.72|4308.34|4308.34|0
1715585700000|2024-05-13 07:35:00|4310.96|4310.96|4313.97|4313.97|4314.72|4314.72|4307.31|4307.31|0
1715586000000|2024-05-13 07:40:00|4314.53|4314.53|4311.56|4311.56|4314.75|4314.75|4311.56|4311.56|0
1715586300000|2024-05-13 07:45:00|4311.91|4311.91|4313.53|4313.53|4314.06|4314.06|4311.62|4311.62|0
1715586600000|2024-05-13 07:50:00|4313.44|4313.44|4316.91|4316.91|4318.23|4318.23|4310.54|4310.54|0
1715586900000|2024-05-13 07:55:00|4316.53|4316.53|4316.35|4316.35|4317.57|4317.57|4316.16|4316.16|0
1715587200000|2024-05-13 08:00:00|4313.91|4313.91|4313.73|4313.73|4313.91|4313.91|4313.73|4313.73|0
1715587500000|2024-05-13 08:05:00|4312.51|4312.51|4311.29|4311.29|4313.64|4313.64|4311.01|4311.01|0
1715588100000|2024-05-13 08:15:00|4307.63|4307.63|4305.57|4305.57|4307.63|4307.63|4301.85|4301.85|0
1715588400000|2024-05-13 08:20:00|4304.81|4304.81|4305.64|4305.64|4305.64|4305.64|4304.81|4304.81|0
1715588700000|2024-05-13 08:25:00|4305.73|4305.73|4306.95|4306.95|4306.95|4306.95|4304.51|4304.51|0
1715589000000|2024-05-13 08:30:00|4308.17|4308.17|4304.79|4304.79|4308.17|4308.17|4304.79|4304.79|0
1715589300000|2024-05-13 08:35:00|4304.7|4304.7|4301.22|4301.22|4304.7|4304.7|4301.22|4301.22|0
1715589600000|2024-05-13 08:40:00|4301.04|4301.04|4302.06|4302.06|4302.44|4302.44|4301.04|4301.04|0
1715589900000|2024-05-13 08:45:00|4303.28|4303.28|4303.55|4303.55|4304.5|4304.5|4303.28|4303.28|0
1715590200000|2024-05-13 08:50:00|4303.28|4303.28|4303.36|4303.36|4303.76|4303.76|4302.14|4302.14|0
1715590500000|2024-05-13 08:55:00|4303.55|4303.55|4305.3|4305.3|4306.17|4306.17|4303.17|4303.17|0
1715590800000|2024-05-13 09:00:00|4305.14|4305.14|4306.36|4306.36|4306.36|4306.36|4303.55|4303.55|0
1715591100000|2024-05-13 09:05:00|4305.14|4305.14|4302.7|4302.7|4305.14|4305.14|4302.7|4302.7|0
1715591400000|2024-05-13 09:10:00|4301.48|4301.48|4301.76|4301.76|4301.76|4301.76|4301.48|4301.48|0
1715591700000|2024-05-13 09:15:00|4301.2|4301.2|4296.83|4296.83|4302.42|4302.42|4296.83|4296.83|0
1715592000000|2024-05-13 09:20:00|4297.02|4297.02|4298.49|4298.49|4298.49|4298.49|4297.02|4297.02|0
1715592300000|2024-05-13 09:25:00|4298.58|4298.58|4300.85|4300.85|4301.41|4301.41|4298.58|4298.58|0
1715592600000|2024-05-13 09:30:00|4300.47|4300.47|4298.5|4298.5|4300.47|4300.47|4297.46|4297.46|0
1715592900000|2024-05-13 09:35:00|4298.87|4298.87|4301.6|4301.6|4301.6|4301.6|4298.87|4298.87|0
1715593200000|2024-05-13 09:40:00|4302.16|4302.16|4301.79|4301.79|4302.16|4302.16|4301.79|4301.79|0
1715593500000|2024-05-13 09:45:00|4300.57|4300.57|4300.39|4300.39|4300.57|4300.57|4300.39|4300.39|0
1715593800000|2024-05-13 09:50:00|4300.55|4300.55|4298.67|4298.67|4300.55|4300.55|4298.67|4298.67|0
1715594100000|2024-05-13 09:55:00|4301.11|4301.11|4301.27|4301.27|4301.27|4301.27|4300.92|4300.92|0
1715594400000|2024-05-13 10:00:00|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|0
1715594700000|2024-05-13 10:05:00|4300.99|4300.99|4302.21|4302.21|4302.21|4302.21|4300.99|4300.99|0
1715595000000|2024-05-13 10:10:00|4303.43|4303.43|4300.99|4300.99|4307.09|4307.09|4300.99|4300.99|0
1715595300000|2024-05-13 10:15:00|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|0
1715595600000|2024-05-13 10:20:00|4300.63|4300.63|4300.72|4300.72|4300.72|4300.72|4300.63|4300.63|0
1715595900000|2024-05-13 10:25:00|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|0
1715596500000|2024-05-13 10:35:00|4302.13|4302.13|4303.54|4303.54|4303.54|4303.54|4302.13|4302.13|0
1715596800000|2024-05-13 10:40:00|4304.76|4304.76|4303.54|4303.54|4304.76|4304.76|4302.5|4302.5|0
1715597100000|2024-05-13 10:45:00|4303.37|4303.37|4302.15|4302.15|4303.72|4303.72|4302.15|4302.15|0
1715597400000|2024-05-13 10:50:00|4301.99|4301.99|4301.63|4301.63|4303.21|4303.21|4300.41|4300.41|0
1715598000000|2024-05-13 11:00:00|4300.41|4300.41|4298.58|4298.58|4301.37|4301.37|4298.58|4298.58|0
1715598300000|2024-05-13 11:05:00|4298.76|4298.76|4302.42|4302.42|4302.42|4302.42|4298.76|4298.76|0
1715598600000|2024-05-13 11:10:00|4301.86|4301.86|4304.3|4304.3|4304.3|4304.3|4300.64|4300.64|0
1715598900000|2024-05-13 11:15:00|4305.52|4305.52|4303.08|4303.08|4305.52|4305.52|4303.08|4303.08|0
1715599200000|2024-05-13 11:20:00|4303.27|4303.27|4305.33|4305.33|4305.33|4305.33|4301.67|4301.67|0
1715599500000|2024-05-13 11:25:00|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|0
1715599800000|2024-05-13 11:30:00|4305.52|4305.52|4304.75|4304.75|4306.81|4306.81|4304.37|4304.37|0
1715600100000|2024-05-13 11:35:00|4304.94|4304.94|4303.82|4303.82|4305.04|4305.04|4303.82|4303.82|0
1715600400000|2024-05-13 11:40:00|4305.04|4305.04|4305.42|4305.42|4305.42|4305.42|4305.04|4305.04|0
1715600700000|2024-05-13 11:45:00|4306.64|4306.64|4308.03|4308.03|4308.21|4308.21|4306.64|4306.64|0
1715601000000|2024-05-13 11:50:00|4308.22|4308.22|4310.09|4310.09|4310.19|4310.19|4308.22|4308.22|0
1715601300000|2024-05-13 11:55:00|4311.31|4311.31|4312.53|4312.53|4312.53|4312.53|4311.31|4311.31|0
1715601600000|2024-05-13 12:00:00|4312.71|4312.71|4312.82|4312.82|4312.82|4312.82|4312.36|4312.36|0
1715601900000|2024-05-13 12:05:00|4313.19|4313.19|4309.81|4309.81|4313.19|4313.19|4309.81|4309.81|0
1715602200000|2024-05-13 12:10:00|4309.63|4309.63|4308.91|4308.91|4310.85|4310.85|4308.91|4308.91|0
1715602500000|2024-05-13 12:15:00|4307.69|4307.69|4307.31|4307.31|4308.53|4308.53|4307.31|4307.31|0
1715602800000|2024-05-13 12:20:00|4304.87|4304.87|4304.88|4304.88|4304.88|4304.88|4303.65|4303.65|0
1715603100000|2024-05-13 12:25:00|4305.26|4305.26|4305.62|4305.62|4306.32|4306.32|4305.26|4305.26|0
1715603400000|2024-05-13 12:30:00|4306|4306|4303.75|4303.75|4306|4306|4301.31|4301.31|0
1715603700000|2024-05-13 12:35:00|4303.94|4303.94|4301.78|4301.78|4303.94|4303.94|4300.56|4300.56|0
1715604000000|2024-05-13 12:40:00|4303|4303|4303.47|4303.47|4303.47|4303.47|4302.91|4302.91|0
1715604300000|2024-05-13 12:45:00|4302.25|4302.25|4302.35|4302.35|4302.35|4302.35|4301.89|4301.89|0
1715604600000|2024-05-13 12:50:00|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|0
1715604900000|2024-05-13 12:55:00|4301.42|4301.42|4304.05|4304.05|4304.05|4304.05|4300.86|4300.86|0
1715605200000|2024-05-13 13:00:00|4303.96|4303.96|4308.74|4308.74|4309.31|4309.31|4303.12|4303.12|0
1715605500000|2024-05-13 13:05:00|4308.36|4308.36|4305.55|4305.55|4308.36|4308.36|4305.55|4305.55|0
1715605800000|2024-05-13 13:10:00|4305.46|4305.46|4303.11|4303.11|4307.9|4307.9|4303.11|4303.11|0
1715606100000|2024-05-13 13:15:00|4302.92|4302.92|4296.45|4296.45|4302.92|4302.92|4292.98|4292.98|0
1715606400000|2024-05-13 13:20:00|4296.64|4296.64|4289.7|4289.7|4296.64|4296.64|4289.7|4289.7|0
1715606700000|2024-05-13 13:25:00|4289.32|4289.32|4284.59|4284.59|4289.98|4289.98|4284.59|4284.59|0
1715607000000|2024-05-13 13:30:00|4288.25|4288.25|4280.83|4280.83|4288.25|4288.25|4279.52|4279.52|0
1715607300000|2024-05-13 13:35:00|4281.02|4281.02|4280.22|4280.22|4281.02|4281.02|4278.49|4278.49|0
1715607600000|2024-05-13 13:40:00|4279|4279|4285.3|4285.3|4285.3|4285.3|4277.81|4277.81|0
1715607900000|2024-05-13 13:45:00|4282.86|4282.86|4284.35|4284.35|4285.3|4285.3|4280.23|4280.23|0
1715608200000|2024-05-13 13:50:00|4284.53|4284.53|4289.43|4289.43|4289.43|4289.43|4284.07|4284.07|0
1715608500000|2024-05-13 13:55:00|4289.81|4289.81|4291.01|4291.01|4292.23|4292.23|4289.62|4289.62|0
1715608800000|2024-05-13 14:00:00|4291.1|4291.1|4293.37|4293.37|4293.37|4293.37|4289.62|4289.62|0
1715609100000|2024-05-13 14:05:00|4292.15|4292.15|4297.19|4297.19|4298.41|4298.41|4290.74|4290.74|0
1715609400000|2024-05-13 14:10:00|4295.97|4295.97|4294.98|4294.98|4295.97|4295.97|4292.54|4292.54|0
1715609700000|2024-05-13 14:15:00|4295.07|4295.07|4294.38|4294.38|4297.01|4297.01|4294.38|4294.38|0
1715610000000|2024-05-13 14:20:00|4293.16|4293.16|4296.72|4296.72|4297.58|4297.58|4293.16|4293.16|0
1715610300000|2024-05-13 14:25:00|4296.54|4296.54|4295.91|4295.91|4297.13|4297.13|4295.32|4295.32|0
1715610600000|2024-05-13 14:30:00|4296.85|4296.85|4300.8|4300.8|4301.14|4301.14|4296.85|4296.85|0
1715610900000|2024-05-13 14:35:00|4302.02|4302.02|4301.27|4301.27|4303.24|4303.24|4300.7|4300.7|0
1715611200000|2024-05-13 14:40:00|4301.46|4301.46|4299.9|4299.9|4301.46|4301.46|4299.02|4299.02|0
1715611500000|2024-05-13 14:45:00|4299.52|4299.52|4302.74|4302.74|4302.74|4302.74|4299.52|4299.52|0
1715611800000|2024-05-13 14:50:00|4303.96|4303.96|4299.94|4299.94|4303.96|4303.96|4298.72|4298.72|0
1715612100000|2024-05-13 14:55:00|4300.1|4300.1|4299.57|4299.57|4300.1|4300.1|4299.57|4299.57|0
1715612400000|2024-05-13 15:00:00|4299.19|4299.19|4299.76|4299.76|4300.29|4300.29|4299.19|4299.19|0
1715612700000|2024-05-13 15:05:00|4299.85|4299.85|4300.64|4300.64|4300.82|4300.82|4299.6|4299.6|0
1715613000000|2024-05-13 15:10:00|4300.8|4300.8|4300.34|4300.34|4301.37|4301.37|4299.58|4299.58|0
1715613300000|2024-05-13 15:15:00|4300.25|4300.25|4299.4|4299.4|4300.25|4300.25|4298.18|4298.18|0
1715613600000|2024-05-13 15:20:00|4299.78|4299.78|4296.27|4296.27|4299.95|4299.95|4295.05|4295.05|0
1715613900000|2024-05-13 15:25:00|4295.05|4295.05|4293.64|4293.64|4295.05|4295.05|4291.12|4291.12|0
1715670900000|2024-05-14 07:15:00|4303.13|4303.13|4302.55|4302.55|4303.5|4303.5|4302.1|4302.1|0
1715671200000|2024-05-14 07:20:00|4303.09|4303.09|4302.07|4302.07|4303.09|4303.09|4299.99|4299.99|0
1715671500000|2024-05-14 07:25:00|4301.69|4301.69|4299.91|4299.91|4301.69|4301.69|4298.69|4298.69|0
1715671800000|2024-05-14 07:30:00|4298.69|4298.69|4300.55|4300.55|4301.31|4301.31|4298.69|4298.69|0
1715672100000|2024-05-14 07:35:00|4300.92|4300.92|4298.86|4298.86|4301.28|4301.28|4298.86|4298.86|0
1715672400000|2024-05-14 07:40:00|4299.24|4299.24|4297.08|4297.08|4303.64|4303.64|4297.08|4297.08|0
1715672700000|2024-05-14 07:45:00|4297.26|4297.26|4298.84|4298.84|4300.06|4300.06|4297.26|4297.26|0
1715673000000|2024-05-14 07:50:00|4297.62|4297.62|4299.79|4299.79|4300.06|4300.06|4297.62|4297.62|0
1715673300000|2024-05-14 07:55:00|4298.57|4298.57|4295.68|4295.68|4298.57|4298.57|4295.68|4295.68|0
1715673600000|2024-05-14 08:00:00|4295.59|4295.59|4296.81|4296.81|4296.81|4296.81|4294.37|4294.37|0
1715673900000|2024-05-14 08:05:00|4298.03|4298.03|4298.87|4298.87|4301.31|4301.31|4298.03|4298.03|0
1715674200000|2024-05-14 08:10:00|4301.31|4301.31|4295.69|4295.69|4301.31|4301.31|4294.02|4294.02|0
1715674500000|2024-05-14 08:15:00|4296.91|4296.91|4298.92|4298.92|4298.92|4298.92|4295.96|4295.96|0
1715674800000|2024-05-14 08:20:00|4298.65|4298.65|4304.4|4304.4|4304.4|4304.4|4298.3|4298.3|0
1715675100000|2024-05-14 08:25:00|4305.62|4305.62|4303.18|4303.18|4305.62|4305.62|4303.18|4303.18|0
1715675400000|2024-05-14 08:30:00|4303.27|4303.27|4304.19|4304.19|4304.19|4304.19|4299.61|4299.61|0
1715675700000|2024-05-14 08:35:00|4302.97|4302.97|4303.62|4303.62|4306.06|4306.06|4302.97|4302.97|0
1715676000000|2024-05-14 08:40:00|4303.43|4303.43|4302.71|4302.71|4303.62|4303.62|4302.71|4302.71|0
1715676300000|2024-05-14 08:45:00|4302.15|4302.15|4303|4303|4303.16|4303.16|4300.93|4300.93|0
1715676600000|2024-05-14 08:50:00|4302.62|4302.62|4302.25|4302.25|4303.65|4303.65|4302.25|4302.25|0
1715676900000|2024-05-14 08:55:00|4303.47|4303.47|4303.41|4303.41|4307.23|4307.23|4303.41|4303.41|0
1715677200000|2024-05-14 09:00:00|4303.77|4303.77|4305.75|4305.75|4306.31|4306.31|4302.28|4302.28|0
1715677500000|2024-05-14 09:05:00|4304.53|4304.53|4304.52|4304.52|4305.93|4305.93|4304.52|4304.52|0
1715677800000|2024-05-14 09:10:00|4304.25|4304.25|4305.19|4305.19|4305.19|4305.19|4304.06|4304.06|0
1715678100000|2024-05-14 09:15:00|4305.37|4305.37|4306.43|4306.43|4306.78|4306.78|4305.37|4305.37|0
1715678400000|2024-05-14 09:20:00|4307.65|4307.65|4311.63|4311.63|4311.66|4311.66|4307.65|4307.65|0
1715678700000|2024-05-14 09:25:00|4311.45|4311.45|4311.89|4311.89|4312.24|4312.24|4311.45|4311.45|0
1715679000000|2024-05-14 09:30:00|4311.98|4311.98|4311.79|4311.79|4311.98|4311.98|4311.79|4311.79|0
1715679300000|2024-05-14 09:35:00|4310.57|4310.57|4314.41|4314.41|4314.41|4314.41|4310.57|4310.57|0
1715679600000|2024-05-14 09:40:00|4315.63|4315.63|4315.94|4315.94|4316.1|4316.1|4315.63|4315.63|0
1715679900000|2024-05-14 09:45:00|4314.73|4314.73|4312.17|4312.17|4314.73|4314.73|4312|4312|0
1715680200000|2024-05-14 09:50:00|4311.8|4311.8|4316.11|4316.11|4316.5|4316.5|4311.8|4311.8|0
1715680500000|2024-05-14 09:55:00|4315.92|4315.92|4313.78|4313.78|4315.92|4315.92|4313.39|4313.39|0
1715680800000|2024-05-14 10:00:00|4308.9|4308.9|4310.02|4310.02|4310.58|4310.58|4308.71|4308.71|0
1715681100000|2024-05-14 10:05:00|4309.64|4309.64|4310.22|4310.22|4310.22|4310.22|4309.47|4309.47|0
1715681400000|2024-05-14 10:10:00|4310.41|4310.41|4310.04|4310.04|4310.58|4310.58|4310.04|4310.04|0
1715681700000|2024-05-14 10:15:00|4310.21|4310.21|4314.05|4314.05|4317.53|4317.53|4310.21|4310.21|0
1715682000000|2024-05-14 10:20:00|4312.83|4312.83|4312.34|4312.34|4313.21|4313.21|4312.34|4312.34|0
1715682300000|2024-05-14 10:25:00|4312.16|4312.16|4313.74|4313.74|4316.18|4316.18|4312.16|4312.16|0
1715682600000|2024-05-14 10:30:00|4314.96|4314.96|4314.78|4314.78|4314.96|4314.96|4314.78|4314.78|0
1715682900000|2024-05-14 10:35:00|4316|4316|4315.92|4315.92|4316|4316|4315.83|4315.83|0
1715683200000|2024-05-14 10:40:00|4317.14|4317.14|4318.45|4318.45|4318.45|4318.45|4317.14|4317.14|0
1715683500000|2024-05-14 10:45:00|4318.62|4318.62|4317.46|4317.46|4319.81|4319.81|4316.07|4316.07|0
1715683800000|2024-05-14 10:50:00|4317.29|4317.29|4317.84|4317.84|4319.06|4319.06|4316.07|4316.07|0
1715684100000|2024-05-14 10:55:00|4317.66|4317.66|4317.66|4317.66|4317.84|4317.84|4317.66|4317.66|0
1715684400000|2024-05-14 11:00:00|4317.84|4317.84|4318.59|4318.59|4319.06|4319.06|4317.84|4317.84|0
1715684700000|2024-05-14 11:05:00|4319.81|4319.81|4318.29|4318.29|4319.81|4319.81|4318.29|4318.29|0
1715685000000|2024-05-14 11:10:00|4318.46|4318.46|4320.06|4320.06|4320.06|4320.06|4318.46|4318.46|0
1715685300000|2024-05-14 11:15:00|4320.23|4320.23|4323.09|4323.09|4323.09|4323.09|4318.82|4318.82|0
1715685600000|2024-05-14 11:20:00|4323.25|4323.25|4323.58|4323.58|4323.58|4323.58|4323.25|4323.25|0
1715685900000|2024-05-14 11:25:00|4322.36|4322.36|4323.58|4323.58|4323.58|4323.58|4322.36|4322.36|0
1715686200000|2024-05-14 11:30:00|4322.36|4322.36|4318.7|4318.7|4322.36|4322.36|4318.7|4318.7|0
1715686500000|2024-05-14 11:35:00|4319.92|4319.92|4319.55|4319.55|4319.92|4319.92|4319.55|4319.55|0
1715686800000|2024-05-14 11:40:00|4319.36|4319.36|4319.27|4319.27|4320.49|4320.49|4319.27|4319.27|0
1715687100000|2024-05-14 11:45:00|4318.95|4318.95|4319.04|4319.04|4319.04|4319.04|4318.77|4318.77|0
1715687400000|2024-05-14 11:50:00|4320.26|4320.26|4319.17|4319.17|4320.26|4320.26|4319.04|4319.04|0
1715687700000|2024-05-14 11:55:00|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|0
1715688000000|2024-05-14 12:00:00|4319.82|4319.82|4320.48|4320.48|4320.48|4320.48|4319.82|4319.82|0
1715688300000|2024-05-14 12:05:00|4319.26|4319.26|4322.11|4322.11|4325.77|4325.77|4319.26|4319.26|0
1715688600000|2024-05-14 12:10:00|4320.89|4320.89|4326.43|4326.43|4326.43|4326.43|4320.51|4320.51|0
1715688900000|2024-05-14 12:15:00|4326.34|4326.34|4329.28|4329.28|4329.28|4329.28|4324.4|4324.4|0
1715689200000|2024-05-14 12:20:00|4329.44|4329.44|4330|4330|4330|4330|4328.03|4328.03|0
1715689500000|2024-05-14 12:25:00|4331.22|4331.22|4330.08|4330.08|4331.22|4331.22|4329.81|4329.81|0
1715689800000|2024-05-14 12:30:00|4326.42|4326.42|4325.41|4325.41|4339.93|4339.93|4303.22|4303.22|0
1715690100000|2024-05-14 12:35:00|4326.11|4326.11|4327.35|4327.35|4328.57|4328.57|4324.73|4324.73|0
1715690400000|2024-05-14 12:40:00|4328.57|4328.57|4333.88|4333.88|4333.88|4333.88|4328.57|4328.57|0
1715690700000|2024-05-14 12:45:00|4332.66|4332.66|4330.4|4330.4|4333.88|4333.88|4329|4329|0
1715691000000|2024-05-14 12:50:00|4330.97|4330.97|4333.1|4333.1|4334.32|4334.32|4330.66|4330.66|0
1715691300000|2024-05-14 12:55:00|4331.88|4331.88|4335.9|4335.9|4335.99|4335.99|4327.17|4327.17|0
1715691600000|2024-05-14 13:00:00|4335.55|4335.55|4336.45|4336.45|4337.68|4337.68|4331.98|4331.98|0
1715691900000|2024-05-14 13:05:00|4337.67|4337.67|4339.52|4339.52|4341.42|4341.42|4337.67|4337.67|0
1715692200000|2024-05-14 13:10:00|4339.16|4339.16|4338.48|4338.48|4340.46|4340.46|4337.69|4337.69|0
1715692500000|2024-05-14 13:15:00|4338.57|4338.57|4337.64|4337.64|4341.29|4341.29|4337.64|4337.64|0
1715692800000|2024-05-14 13:20:00|4338.85|4338.85|4337.9|4337.9|4338.85|4338.85|4336.59|4336.59|0
1715693100000|2024-05-14 13:25:00|4337.14|4337.14|4335.33|4335.33|4337.33|4337.33|4334.52|4334.52|0
1715693400000|2024-05-14 13:30:00|4336.55|4336.55|4335.44|4335.44|4336.55|4336.55|4333.66|4333.66|0
1715693700000|2024-05-14 13:35:00|4336.14|4336.14|4339.1|4339.1|4339.1|4339.1|4333.95|4333.95|0
1715694000000|2024-05-14 13:40:00|4337.88|4337.88|4345.37|4345.37|4345.37|4345.37|4337.88|4337.88|0
1715694300000|2024-05-14 13:45:00|4345.28|4345.28|4344.64|4344.64|4347.35|4347.35|4344.55|4344.55|0
1715694600000|2024-05-14 13:50:00|4342.2|4342.2|4336.97|4336.97|4342.2|4342.2|4333.85|4333.85|0
1715694900000|2024-05-14 13:55:00|4335.75|4335.75|4334.24|4334.24|4337.73|4337.73|4330.58|4330.58|0
1715695200000|2024-05-14 14:00:00|4333.02|4333.02|4329.01|4329.01|4333.21|4333.21|4328.82|4328.82|0
1715695500000|2024-05-14 14:05:00|4328.69|4328.69|4328.74|4328.74|4329.96|4329.96|4322.64|4322.64|0
1715695800000|2024-05-14 14:10:00|4326.3|4326.3|4322.17|4322.17|4326.39|4326.39|4322.17|4322.17|0
1715696100000|2024-05-14 14:15:00|4322.35|4322.35|4320.86|4320.86|4324.89|4324.89|4320.01|4320.01|0
1715696400000|2024-05-14 14:20:00|4322.07|4322.07|4330.72|4330.72|4330.91|4330.91|4322.07|4322.07|0
1715696700000|2024-05-14 14:25:00|4330.45|4330.45|4323.21|4323.21|4330.45|4330.45|4320.77|4320.77|0
1715697000000|2024-05-14 14:30:00|4320.77|4320.77|4321.59|4321.59|4323.21|4323.21|4320.58|4320.58|0
1715697300000|2024-05-14 14:35:00|4320.83|4320.83|4319.73|4319.73|4321.59|4321.59|4318.52|4318.52|0
1715697600000|2024-05-14 14:40:00|4318.52|4318.52|4321.88|4321.88|4322.83|4322.83|4318.36|4318.36|0
1715697900000|2024-05-14 14:45:00|4320.66|4320.66|4320|4320|4321.22|4321.22|4317.57|4317.57|0
1715698200000|2024-05-14 14:50:00|4319.25|4319.25|4319.16|4319.16|4320.38|4320.38|4319.16|4319.16|0
1715698500000|2024-05-14 14:55:00|4318.98|4318.98|4318.28|4318.28|4320.71|4320.71|4317.77|4317.77|0
1715698800000|2024-05-14 15:00:00|4318.44|4318.44|4319.7|4319.7|4321.4|4321.4|4318.34|4318.34|0
1715699100000|2024-05-14 15:05:00|4319.79|4319.79|4322.13|4322.13|4322.13|4322.13|4319.31|4319.31|0
1715699400000|2024-05-14 15:10:00|4320.91|4320.91|4320.52|4320.52|4321.28|4321.28|4319.14|4319.14|0
1715699700000|2024-05-14 15:15:00|4319.3|4319.3|4318.36|4318.36|4320.61|4320.61|4317.23|4317.23|0
1715700000000|2024-05-14 15:20:00|4319.11|4319.11|4317.77|4317.77|4320|4320|4317.42|4317.42|0
1715700300000|2024-05-14 15:25:00|4318.15|4318.15|4314.74|4314.74|4318.15|4318.15|4314.66|4314.66|0
1715757300000|2024-05-15 07:15:00|4355.12|4355.12|4359.66|4359.66|4359.66|4359.66|4355.12|4355.12|0
1715757600000|2024-05-15 07:20:00|4359.09|4359.09|4355.3|4355.3|4359.09|4359.09|4352.87|4352.87|0
1715757900000|2024-05-15 07:25:00|4356.52|4356.52|4353.16|4353.16|4356.52|4356.52|4353.16|4353.16|0
1715758200000|2024-05-15 07:30:00|4353.63|4353.63|4360.33|4360.33|4360.33|4360.33|4352.42|4352.42|0
1715758500000|2024-05-15 07:35:00|4359.11|4359.11|4359.11|4359.11|4360.33|4360.33|4357.89|4357.89|0
1715758800000|2024-05-15 07:40:00|4359.27|4359.27|4363.15|4363.15|4363.15|4363.15|4357.05|4357.05|0
1715759100000|2024-05-15 07:45:00|4364.37|4364.37|4364.53|4364.53|4368.18|4368.18|4364.37|4364.37|0
1715759400000|2024-05-15 07:50:00|4366.96|4366.96|4365.75|4365.75|4366.96|4366.96|4360.87|4360.87|0
1715759700000|2024-05-15 07:55:00|4365.37|4365.37|4368.75|4368.75|4369.97|4369.97|4365.37|4365.37|0
1715760000000|2024-05-15 08:00:00|4366.31|4366.31|4366.31|4366.31|4368.75|4368.75|4366.31|4366.31|0
1715760300000|2024-05-15 08:05:00|4368.75|4368.75|4367.53|4367.53|4369.97|4369.97|4366.31|4366.31|0
1715760600000|2024-05-15 08:10:00|4366.78|4366.78|4363.48|4363.48|4366.78|4366.78|4363.48|4363.48|0
1715760900000|2024-05-15 08:15:00|4364.7|4364.7|4362.4|4362.4|4364.7|4364.7|4362.26|4362.26|0
1715761200000|2024-05-15 08:20:00|4362.21|4362.21|4363.18|4363.18|4364.4|4364.4|4360.36|4360.36|0
1715761500000|2024-05-15 08:25:00|4364.4|4364.4|4361.69|4361.69|4366.84|4366.84|4361.69|4361.69|0
1715761800000|2024-05-15 08:30:00|4359.25|4359.25|4365.52|4365.52|4365.68|4365.68|4359.25|4359.25|0
1715762100000|2024-05-15 08:35:00|4365.9|4365.9|4366.4|4366.4|4366.4|4366.4|4364.68|4364.68|0
1715762400000|2024-05-15 08:40:00|4365.18|4365.18|4364.69|4364.69|4365.18|4365.18|4362.75|4362.75|0
1715762700000|2024-05-15 08:45:00|4364.37|4364.37|4363.99|4363.99|4364.37|4364.37|4363.81|4363.81|0
1715763000000|2024-05-15 08:50:00|4365.21|4365.21|4364.37|4364.37|4365.59|4365.59|4363.99|4363.99|0
1715763300000|2024-05-15 08:55:00|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|0
1715763600000|2024-05-15 09:00:00|4365.43|4365.43|4365.65|4365.65|4365.65|4365.65|4364.05|4364.05|0
1715763900000|2024-05-15 09:05:00|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|0
1715764200000|2024-05-15 09:10:00|4364.91|4364.91|4366.33|4366.33|4366.33|4366.33|4364.75|4364.75|0
1715764500000|2024-05-15 09:15:00|4365.77|4365.77|4369.06|4369.06|4370.09|4370.09|4365.77|4365.77|0
1715764800000|2024-05-15 09:20:00|4369.15|4369.15|4365.39|4365.39|4369.15|4369.15|4365.39|4365.39|0
1715765100000|2024-05-15 09:25:00|4361.73|4361.73|4356.67|4356.67|4361.73|4361.73|4353.01|4353.01|0
1715765400000|2024-05-15 09:30:00|4357.89|4357.89|4361.85|4361.85|4361.85|4361.85|4356.29|4356.29|0
1715765700000|2024-05-15 09:35:00|4361.28|4361.28|4364.36|4364.36|4365.23|4365.23|4361.28|4361.28|0
1715766000000|2024-05-15 09:40:00|4365.58|4365.58|4367.48|4367.48|4367.83|4367.83|4365.58|4365.58|0
1715766300000|2024-05-15 09:45:00|4366.26|4366.26|4364.92|4364.92|4366.42|4366.42|4364.73|4364.73|0
1715766600000|2024-05-15 09:50:00|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|0
1715766900000|2024-05-15 09:55:00|4364.48|4364.48|4363.04|4363.04|4364.48|4364.48|4363.04|4363.04|0
1715767200000|2024-05-15 10:00:00|4362.77|4362.77|4367.73|4367.73|4368.49|4368.49|4362.77|4362.77|0
1715767500000|2024-05-15 10:05:00|4367.91|4367.91|4370.14|4370.14|4370.14|4370.14|4367.91|4367.91|0
1715767800000|2024-05-15 10:10:00|4368.92|4368.92|4367.7|4367.7|4368.92|4368.92|4367.7|4367.7|0
1715768100000|2024-05-15 10:15:00|4367.51|4367.51|4368.92|4368.92|4370.05|4370.05|4366.39|4366.39|0
1715768400000|2024-05-15 10:20:00|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|0
1715768700000|2024-05-15 10:25:00|4368.08|4368.08|4368.92|4368.92|4369.3|4369.3|4367.42|4367.42|0
1715769000000|2024-05-15 10:30:00|4368.74|4368.74|4368.36|4368.36|4368.92|4368.92|4368.36|4368.36|0
1715769300000|2024-05-15 10:35:00|4369.58|4369.58|4369.77|4369.77|4369.77|4369.77|4369.58|4369.58|0
1715769600000|2024-05-15 10:40:00|4370.99|4370.99|4367.23|4367.23|4370.99|4370.99|4367.23|4367.23|0
1715769900000|2024-05-15 10:45:00|4366.01|4366.01|4365.41|4365.41|4366.38|4366.38|4365.41|4365.41|0
1715770200000|2024-05-15 10:50:00|4366.63|4366.63|4367.85|4367.85|4367.85|4367.85|4366.63|4366.63|0
1715770500000|2024-05-15 10:55:00|4368.04|4368.04|4367.47|4367.47|4369.44|4369.44|4367.47|4367.47|0
1715770800000|2024-05-15 11:00:00|4367.31|4367.31|4366.4|4366.4|4368.53|4368.53|4364.31|4364.31|0
1715771100000|2024-05-15 11:05:00|4367.62|4367.62|4369.02|4369.02|4369.21|4369.21|4367.62|4367.62|0
1715771400000|2024-05-15 11:10:00|4367.8|4367.8|4366.4|4366.4|4367.99|4367.99|4365.55|4365.55|0
1715771700000|2024-05-15 11:15:00|4366.58|4366.58|4367.15|4367.15|4367.15|4367.15|4366.58|4366.58|0
1715772000000|2024-05-15 11:20:00|4366.99|4366.99|4369.43|4369.43|4369.43|4369.43|4366.99|4366.99|0
1715772300000|2024-05-15 11:25:00|4369.05|4369.05|4369.05|4369.05|4369.05|4369.05|4367.83|4367.83|0
1715772600000|2024-05-15 11:30:00|4367.83|4367.83|4369.62|4369.62|4369.62|4369.62|4367.83|4367.83|0
1715772900000|2024-05-15 11:35:00|4370.56|4370.56|4369.62|4369.62|4370.56|4370.56|4369.62|4369.62|0
1715773200000|2024-05-15 11:40:00|4369.81|4369.81|4367.74|4367.74|4369.81|4369.81|4367.37|4367.37|0
1715773500000|2024-05-15 11:45:00|4367.56|4367.56|4369.07|4369.07|4369.25|4369.25|4367.56|4367.56|0
1715773800000|2024-05-15 11:50:00|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|0
1715774100000|2024-05-15 11:55:00|4367.01|4367.01|4365.96|4365.96|4367.01|4367.01|4365.77|4365.77|0
1715774400000|2024-05-15 12:00:00|4367.18|4367.18|4365.99|4365.99|4367.18|4367.18|4365.8|4365.8|0
1715774700000|2024-05-15 12:05:00|4366.17|4366.17|4367.39|4367.39|4367.39|4367.39|4366.17|4366.17|0
1715775000000|2024-05-15 12:10:00|4367.3|4367.3|4367.02|4367.02|4367.3|4367.3|4366.93|4366.93|0
1715775300000|2024-05-15 12:15:00|4366.75|4366.75|4366.75|4366.75|4366.75|4366.75|4366.75|4366.75|0
1715775600000|2024-05-15 12:20:00|4365.99|4365.99|4365.99|4365.99|4365.99|4365.99|4365.9|4365.9|0
1715775900000|2024-05-15 12:25:00|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|0
1715776200000|2024-05-15 12:30:00|4368.43|4368.43|4370.93|4370.93|4400.35|4400.35|4368.43|4368.43|0
1715776500000|2024-05-15 12:35:00|4370.48|4370.48|4366.42|4366.42|4371.7|4371.7|4366.42|4366.42|0
1715776800000|2024-05-15 12:40:00|4365.2|4365.2|4367.44|4367.44|4368.48|4368.48|4363.89|4363.89|0
1715777100000|2024-05-15 12:45:00|4367.12|4367.12|4371.88|4371.88|4371.88|4371.88|4365.9|4365.9|0
1715777400000|2024-05-15 12:50:00|4372.04|4372.04|4367.16|4367.16|4372.04|4372.04|4364.72|4364.72|0
1715777700000|2024-05-15 12:55:00|4365.94|4365.94|4365.73|4365.73|4367.51|4367.51|4364.72|4364.72|0
1715778000000|2024-05-15 13:00:00|4364.51|4364.51|4385.05|4385.05|4385.23|4385.23|4362.07|4362.07|0
1715778300000|2024-05-15 13:05:00|4385.23|4385.23|4409.43|4409.43|4420.11|4420.11|4385.23|4385.23|0
1715778600000|2024-05-15 13:10:00|4411.87|4411.87|4409.8|4409.8|4412.53|4412.53|4405.29|4405.29|0
1715778900000|2024-05-15 13:15:00|4409.96|4409.96|4406.22|4406.22|4410.52|4410.52|4404.79|4404.79|0
1715779200000|2024-05-15 13:20:00|4405.46|4405.46|4411.45|4411.45|4413.34|4413.34|4405.46|4405.46|0
1715779500000|2024-05-15 13:25:00|4411.26|4411.26|4410.89|4410.89|4413.62|4413.62|4409.29|4409.29|0
1715779800000|2024-05-15 13:30:00|4409.67|4409.67|4410.05|4410.05|4412.39|4412.39|4409.67|4409.67|0
1715780100000|2024-05-15 13:35:00|4408.83|4408.83|4413.78|4413.78|4415.1|4415.1|4407.85|4407.85|0
1715780400000|2024-05-15 13:40:00|4413.6|4413.6|4416.97|4416.97|4418.16|4418.16|4413.6|4413.6|0
1715780700000|2024-05-15 13:45:00|4416.59|4416.59|4412.54|4412.54|4416.78|4416.78|4412.54|4412.54|0
1715781000000|2024-05-15 13:50:00|4410.1|4410.1|4408.06|4408.06|4411.75|4411.75|4404.86|4404.86|0
1715781300000|2024-05-15 13:55:00|4409.28|4409.28|4407.67|4407.67|4410.42|4410.42|4402.51|4402.51|0
1715781600000|2024-05-15 14:00:00|4406.73|4406.73|4406.25|4406.25|4410|4410|4406.25|4406.25|0
1715781900000|2024-05-15 14:05:00|4406.43|4406.43|4406.66|4406.66|4410.01|4410.01|4406.25|4406.25|0
1715782200000|2024-05-15 14:10:00|4406.28|4406.28|4406.74|4406.74|4406.74|4406.74|4404.13|4404.13|0
1715782500000|2024-05-15 14:15:00|4407.12|4407.12|4407.02|4407.02|4407.49|4407.49|4405.8|4405.8|0
1715782800000|2024-05-15 14:20:00|4406.08|4406.08|4407.1|4407.1|4407.1|4407.1|4405.32|4405.32|0
1715783100000|2024-05-15 14:25:00|4406.83|4406.83|4404.45|4404.45|4406.83|4406.83|4402.73|4402.73|0
1715783400000|2024-05-15 14:30:00|4404.27|4404.27|4402.17|4402.17|4404.73|4404.73|4402.1|4402.1|0
1715783700000|2024-05-15 14:35:00|4401.98|4401.98|4403.29|4403.29|4404.98|4404.98|4400.18|4400.18|0
1715784000000|2024-05-15 14:40:00|4403.85|4403.85|4404.05|4404.05|4405.56|4405.56|4400.46|4400.46|0
1715784300000|2024-05-15 14:45:00|4404.14|4404.14|4417.31|4417.31|4418.82|4418.82|4403.39|4403.39|0
1715784600000|2024-05-15 14:50:00|4419.75|4419.75|4415.71|4415.71|4419.75|4419.75|4415.71|4415.71|0
1715784900000|2024-05-15 14:55:00|4416.93|4416.93|4418.25|4418.25|4418.91|4418.91|4416.18|4416.18|0
1715785200000|2024-05-15 15:00:00|4419.47|4419.47|4418.6|4418.6|4424.13|4424.13|4418.41|4418.41|0
1715785500000|2024-05-15 15:05:00|4417.38|4417.38|4426.01|4426.01|4426.01|4426.01|4416.82|4416.82|0
1715785800000|2024-05-15 15:10:00|4427.23|4427.23|4430.59|4430.59|4430.75|4430.75|4425.83|4425.83|0
1715786100000|2024-05-15 15:15:00|4430.91|4430.91|4439.99|4439.99|4440.65|4440.65|4430.91|4430.91|0
1715786400000|2024-05-15 15:20:00|4441.21|4441.21|4436.06|4436.06|4444.12|4444.12|4436.06|4436.06|0
1715786700000|2024-05-15 15:25:00|4436.62|4436.62|4432.98|4432.98|4436.81|4436.81|4432.51|4432.51|0
1715843700000|2024-05-16 07:15:00|4456.12|4456.12|4462.15|4462.15|4463.21|4463.21|4453.68|4453.68|0
1715844000000|2024-05-16 07:20:00|4462.31|4462.31|4460.08|4460.08|4465.44|4465.44|4458.92|4458.92|0
1715844300000|2024-05-16 07:25:00|4460.27|4460.27|4454.68|4454.68|4462.69|4462.69|4454.68|4454.68|0
1715844600000|2024-05-16 07:30:00|4454.87|4454.87|4458.06|4458.06|4460.5|4460.5|4453.83|4453.83|0
1715844900000|2024-05-16 07:35:00|4455.62|4455.62|4454.68|4454.68|4458.06|4458.06|4453.46|4453.46|0
1715845200000|2024-05-16 07:40:00|4452.24|4452.24|4453.18|4453.18|4453.18|4453.18|4451.87|4451.87|0
1715845500000|2024-05-16 07:45:00|4453.09|4453.09|4455.23|4455.23|4455.23|4455.23|4453.09|4453.09|0
1715845800000|2024-05-16 07:50:00|4456.45|4456.45|4457.4|4457.4|4457.4|4457.4|4454.58|4454.58|0
1715846100000|2024-05-16 07:55:00|4457.02|4457.02|4457.49|4457.49|4458.33|4458.33|4455.7|4455.7|0
1715846400000|2024-05-16 08:00:00|4457.67|4457.67|4457.49|4457.49|4458.71|4458.71|4457.3|4457.3|0
1715846700000|2024-05-16 08:05:00|4458.71|4458.71|4455.6|4455.6|4459.16|4459.16|4454.38|4454.38|0
1715847000000|2024-05-16 08:10:00|4455.69|4455.69|4456.82|4456.82|4457.19|4457.19|4454.66|4454.66|0
1715847300000|2024-05-16 08:15:00|4457|4457|4457.29|4457.29|4457.47|4457.47|4454.75|4454.75|0
1715847600000|2024-05-16 08:20:00|4456.07|4456.07|4458.23|4458.23|4458.96|4458.96|4455.5|4455.5|0
1715847900000|2024-05-16 08:25:00|4458.32|4458.32|4453.01|4453.01|4458.59|4458.59|4452.82|4452.82|0
1715848200000|2024-05-16 08:30:00|4452.44|4452.44|4452.18|4452.18|4455.44|4455.44|4452.18|4452.18|0
1715848500000|2024-05-16 08:35:00|4453.4|4453.4|4453.17|4453.17|4454.71|4454.71|4452.08|4452.08|0
1715848800000|2024-05-16 08:40:00|4450.73|4450.73|4445.95|4445.95|4450.73|4450.73|4442.2|4442.2|0
1715849100000|2024-05-16 08:45:00|4447.17|4447.17|4449.43|4449.43|4450.65|4450.65|4447.17|4447.17|0
1715849400000|2024-05-16 08:50:00|4449.24|4449.24|4447.01|4447.01|4449.24|4449.24|4446.83|4446.83|0
1715849700000|2024-05-16 08:55:00|4446.82|4446.82|4450.67|4450.67|4450.67|4450.67|4446.64|4446.64|0
1715850000000|2024-05-16 09:00:00|4450.32|4450.32|4453.68|4453.68|4453.68|4453.68|4450.32|4450.32|0
1715850300000|2024-05-16 09:05:00|4453.15|4453.15|4457.98|4457.98|4459.47|4459.47|4452.8|4452.8|0
1715850600000|2024-05-16 09:10:00|4457.79|4457.79|4460.04|4460.04|4460.23|4460.23|4457.79|4457.79|0
1715850900000|2024-05-16 09:15:00|4460.41|4460.41|4458.82|4458.82|4461.63|4461.63|4458.82|4458.82|0
1715851200000|2024-05-16 09:20:00|4460.04|4460.04|4458.82|4458.82|4460.04|4460.04|4455.9|4455.9|0
1715851500000|2024-05-16 09:25:00|4459.57|4459.57|4462.48|4462.48|4463.23|4463.23|4459.57|4459.57|0
1715851800000|2024-05-16 09:30:00|4462.57|4462.57|4459.75|4459.75|4462.57|4462.57|4458.72|4458.72|0
1715852100000|2024-05-16 09:35:00|4458.53|4458.53|4460.98|4460.98|4462.38|4462.38|4458.53|4458.53|0
1715852400000|2024-05-16 09:40:00|4460.89|4460.89|4459.56|4459.56|4462.11|4462.11|4459.29|4459.29|0
1715852700000|2024-05-16 09:45:00|4459.74|4459.74|4459.55|4459.55|4459.74|4459.74|4455.89|4455.89|0
1715853000000|2024-05-16 09:50:00|4460.77|4460.77|4461.43|4461.43|4461.99|4461.99|4459.83|4459.83|0
1715853300000|2024-05-16 09:55:00|4463.87|4463.87|4464.07|4464.07|4466.5|4466.5|4463.68|4463.68|0
1715853600000|2024-05-16 10:00:00|4463.69|4463.69|4462.56|4462.56|4463.69|4463.69|4460.03|4460.03|0
1715853900000|2024-05-16 10:05:00|4461.34|4461.34|4460.77|4460.77|4461.34|4461.34|4460.12|4460.12|0
1715854200000|2024-05-16 10:10:00|4461.04|4461.04|4461.32|4461.32|4462.81|4462.81|4461.04|4461.04|0
1715854500000|2024-05-16 10:15:00|4461.05|4461.05|4463.39|4463.39|4465.17|4465.17|4461.05|4461.05|0
1715854800000|2024-05-16 10:20:00|4464.61|4464.61|4472.4|4472.4|4472.4|4472.4|4464.61|4464.61|0
1715855100000|2024-05-16 10:25:00|4472.21|4472.21|4473.16|4473.16|4475.87|4475.87|4472.21|4472.21|0
1715855400000|2024-05-16 10:30:00|4473.35|4473.35|4476.28|4476.28|4477.66|4477.66|4473.16|4473.16|0
1715855700000|2024-05-16 10:35:00|4476.66|4476.66|4475.31|4475.31|4476.66|4476.66|4474.69|4474.69|0
1715856000000|2024-05-16 10:40:00|4474.74|4474.74|4474.74|4474.74|4475.96|4475.96|4474.56|4474.56|0
1715856300000|2024-05-16 10:45:00|4474.93|4474.93|4473.7|4473.7|4475.11|4475.11|4473.7|4473.7|0
1715856600000|2024-05-16 10:50:00|4474.92|4474.92|4480.18|4480.18|4480.18|4480.18|4474.92|4474.92|0
1715856900000|2024-05-16 10:55:00|4481.4|4481.4|4478.8|4478.8|4481.4|4481.4|4478.8|4478.8|0
1715857200000|2024-05-16 11:00:00|4480.02|4480.02|4478.89|4478.89|4480.11|4480.11|4478.51|4478.51|0
1715857500000|2024-05-16 11:05:00|4477.67|4477.67|4477.39|4477.39|4477.86|4477.86|4474.95|4474.95|0
1715857800000|2024-05-16 11:10:00|4474.95|4474.95|4475.89|4475.89|4478.42|4478.42|4474.95|4474.95|0
1715858100000|2024-05-16 11:15:00|4474.67|4474.67|4474.58|4474.58|4477.02|4477.02|4473.45|4473.45|0
1715858400000|2024-05-16 11:20:00|4474.9|4474.9|4477.2|4477.2|4477.2|4477.2|4474.9|4474.9|0
1715858700000|2024-05-16 11:25:00|4477.39|4477.39|4481.04|4481.04|4481.04|4481.04|4477.39|4477.39|0
1715859000000|2024-05-16 11:30:00|4481.13|4481.13|4488.36|4488.36|4488.36|4488.36|4479.92|4479.92|0
1715859300000|2024-05-16 11:35:00|4489.58|4489.58|4489.48|4489.48|4490.7|4490.7|4488.26|4488.26|0
1715859600000|2024-05-16 11:40:00|4489.29|4489.29|4489.01|4489.01|4490.05|4490.05|4488.83|4488.83|0
1715859900000|2024-05-16 11:45:00|4488.63|4488.63|4496.24|4496.24|4498.68|4498.68|4488.63|4488.63|0
1715860200000|2024-05-16 11:50:00|4496.06|4496.06|4493.34|4493.34|4499.9|4499.9|4493.34|4493.34|0
1715860500000|2024-05-16 11:55:00|4493.91|4493.91|4496.6|4496.6|4496.6|4496.6|4492.69|4492.69|0
1715860800000|2024-05-16 12:00:00|4497.82|4497.82|4504.17|4504.17|4504.17|4504.17|4497.72|4497.72|0
1715861100000|2024-05-16 12:05:00|4504.01|4504.01|4501.19|4501.19|4506.45|4506.45|4499.79|4499.79|0
1715861400000|2024-05-16 12:10:00|4502.41|4502.41|4506.66|4506.66|4506.66|4506.66|4502.41|4502.41|0
1715861700000|2024-05-16 12:15:00|4507.04|4507.04|4504.6|4504.6|4507.04|4507.04|4504.6|4504.6|0
1715862000000|2024-05-16 12:20:00|4504.22|4504.22|4506.57|4506.57|4506.57|4506.57|4504.22|4504.22|0
1715862300000|2024-05-16 12:25:00|4505.35|4505.35|4505.44|4505.44|4506.75|4506.75|4504.96|4504.96|0
1715862600000|2024-05-16 12:30:00|4506.66|4506.66|4505.99|4505.99|4507.02|4507.02|4501.78|4501.78|0
1715862900000|2024-05-16 12:35:00|4503.55|4503.55|4505.52|4505.52|4507.01|4507.01|4503.18|4503.18|0
1715863200000|2024-05-16 12:40:00|4506.74|4506.74|4493.34|4493.34|4508.15|4508.15|4493.16|4493.16|0
1715863500000|2024-05-16 12:45:00|4493.16|4493.16|4487.94|4487.94|4494.37|4494.37|4486.72|4486.72|0
1715863800000|2024-05-16 12:50:00|4489.16|4489.16|4485.22|4485.22|4489.16|4489.16|4483.06|4483.06|0
1715864100000|2024-05-16 12:55:00|4485.04|4485.04|4492.36|4492.36|4492.36|4492.36|4485.04|4485.04|0
1715864400000|2024-05-16 13:00:00|4491.14|4491.14|4493.09|4493.09|4493.09|4493.09|4487.4|4487.4|0
1715864700000|2024-05-16 13:05:00|4491.87|4491.87|4482.95|4482.95|4491.87|4491.87|4482.95|4482.95|0
1715865000000|2024-05-16 13:10:00|4484.17|4484.17|4478.36|4478.36|4485.23|4485.23|4475.65|4475.65|0
1715865300000|2024-05-16 13:15:00|4478.27|4478.27|4479.68|4479.68|4479.68|4479.68|4476.86|4476.86|0
1715865600000|2024-05-16 13:20:00|4480.9|4480.9|4484.66|4484.66|4484.75|4484.75|4480.71|4480.71|0
1715865900000|2024-05-16 13:25:00|4484.28|4484.28|4485.41|4485.41|4485.73|4485.73|4479.04|4479.04|0
1715866200000|2024-05-16 13:30:00|4485.79|4485.79|4480.54|4480.54|4490.58|4490.58|4480.54|4480.54|0
1715866500000|2024-05-16 13:35:00|4478.1|4478.1|4473.22|4473.22|4480.54|4480.54|4470.78|4470.78|0
1715866800000|2024-05-16 13:40:00|4474.44|4474.44|4466.74|4466.74|4475.66|4475.66|4466.74|4466.74|0
1715867100000|2024-05-16 13:45:00|4466.56|4466.56|4457.23|4457.23|4466.56|4466.56|4456.01|4456.01|0
1715867400000|2024-05-16 13:50:00|4458.45|4458.45|4450.44|4450.44|4459.94|4459.94|4450.44|4450.44|0
1715867700000|2024-05-16 13:55:00|4449.22|4449.22|4442.27|4442.27|4451.85|4451.85|4441.05|4441.05|0
1715868000000|2024-05-16 14:00:00|4443.48|4443.48|4452.15|4452.15|4452.15|4452.15|4439.83|4439.83|0
1715868300000|2024-05-16 14:05:00|4450.93|4450.93|4450.09|4450.09|4451.96|4451.96|4445.87|4445.87|0
1715868600000|2024-05-16 14:10:00|4452.53|4452.53|4451.98|4451.98|4457.22|4457.22|4451.8|4451.8|0
1715868900000|2024-05-16 14:15:00|4455.64|4455.64|4453.67|4453.67|4455.73|4455.73|4449.64|4449.64|0
1715869200000|2024-05-16 14:20:00|4453.86|4453.86|4447.29|4447.29|4453.86|4453.86|4446.07|4446.07|0
1715869500000|2024-05-16 14:25:00|4446.07|4446.07|4435.79|4435.79|4446.07|4446.07|4432.63|4432.63|0
1715869800000|2024-05-16 14:30:00|4433.35|4433.35|4422.27|4422.27|4439.54|4439.54|4421.42|4421.42|0
1715870100000|2024-05-16 14:35:00|4421.05|4421.05|4421.05|4421.05|4422.27|4422.27|4417.21|4417.21|0
1715870400000|2024-05-16 14:40:00|4420.96|4420.96|4421.14|4421.14|4424.62|4424.62|4419.92|4419.92|0
1715870700000|2024-05-16 14:45:00|4421.7|4421.7|4420.39|4420.39|4422.92|4422.92|4419.26|4419.26|0
1715871000000|2024-05-16 14:50:00|4420.55|4420.55|4429.84|4429.84|4429.93|4429.93|4418.58|4418.58|0
1715871300000|2024-05-16 14:55:00|4431.06|4431.06|4441.82|4441.82|4441.82|4441.82|4431.06|4431.06|0
1715871600000|2024-05-16 15:00:00|4443.04|4443.04|4435.81|4435.81|4446.54|4446.54|4434.43|4434.43|0
1715871900000|2024-05-16 15:05:00|4434.59|4434.59|4430.68|4430.68|4434.59|4434.59|4429.37|4429.37|0
1715872200000|2024-05-16 15:10:00|4429.46|4429.46|4431.57|4431.57|4434.9|4434.9|4429.14|4429.14|0
1715872500000|2024-05-16 15:15:00|4434.01|4434.01|4422.95|4422.95|4436.05|4436.05|4422.95|4422.95|0
1715872800000|2024-05-16 15:20:00|4422.76|4422.76|4416.86|4416.86|4424.36|4424.36|4416.71|4416.71|0
1715873100000|2024-05-16 15:25:00|4417.02|4417.02|4416.75|4416.75|4418.24|4418.24|4415.15|4415.15|0
1715930100000|2024-05-17 07:15:00|4373.19|4373.19|4361.93|4361.93|4373.19|4373.19|4360.81|4360.81|0
1715930400000|2024-05-17 07:20:00|4365.59|4365.59|4358.56|4358.56|4369.25|4369.25|4358.56|4358.56|0
1715930700000|2024-05-17 07:25:00|4357.8|4357.8|4350.49|4350.49|4358.07|4358.07|4346.54|4346.54|0
1715931000000|2024-05-17 07:30:00|4348.05|4348.05|4343.68|4343.68|4348.05|4348.05|4343.12|4343.12|0
1715931300000|2024-05-17 07:35:00|4342.46|4342.46|4343.12|4343.12|4343.12|4343.12|4337.02|4337.02|0
1715931600000|2024-05-17 07:40:00|4343.49|4343.49|4345.74|4345.74|4346.96|4346.96|4338.43|4338.43|0
1715931900000|2024-05-17 07:45:00|4344.52|4344.52|4341.24|4341.24|4345.74|4345.74|4339.92|4339.92|0
1715932200000|2024-05-17 07:50:00|4344.9|4344.9|4328.67|4328.67|4348.56|4348.56|4327.83|4327.83|0
1715932500000|2024-05-17 07:55:00|4327.45|4327.45|4327.17|4327.17|4327.74|4327.74|4323.79|4323.79|0
1715932800000|2024-05-17 08:00:00|4326.79|4326.79|4318.72|4318.72|4328.01|4328.01|4318.72|4318.72|0
1715933100000|2024-05-17 08:05:00|4319.29|4319.29|4306.34|4306.34|4321.54|4321.54|4306.34|4306.34|0
1715933400000|2024-05-17 08:10:00|4306.5|4306.5|4311|4311|4316.45|4316.45|4304.06|4304.06|0
1715933700000|2024-05-17 08:15:00|4312.22|4312.22|4307.01|4307.01|4312.22|4312.22|4300.91|4300.91|0
1715934000000|2024-05-17 08:20:00|4304.57|4304.57|4302.92|4302.92|4305.79|4305.79|4300.57|4300.57|0
1715934300000|2024-05-17 08:25:00|4303.28|4303.28|4288.83|4288.83|4303.28|4303.28|4285.18|4285.18|0
1715934600000|2024-05-17 08:30:00|4290.05|4290.05|4290.32|4290.32|4293.98|4293.98|4290.05|4290.05|0
1715934900000|2024-05-17 08:35:00|4292.76|4292.76|4298.67|4298.67|4300.08|4300.08|4292.76|4292.76|0
1715935200000|2024-05-17 08:40:00|4298.11|4298.11|4297.64|4297.64|4298.86|4298.86|4297.45|4297.45|0
1715935500000|2024-05-17 08:45:00|4296.89|4296.89|4287.52|4287.52|4296.89|4296.89|4286.46|4286.46|0
1715935800000|2024-05-17 08:50:00|4285.08|4285.08|4284.02|4284.02|4285.24|4285.24|4281.59|4281.59|0
1715936100000|2024-05-17 08:55:00|4285.24|4285.24|4286.54|4286.54|4286.54|4286.54|4285.22|4285.22|0
1715936400000|2024-05-17 09:00:00|4286.16|4286.16|4291.71|4291.71|4293.2|4293.2|4286.16|4286.16|0
1715936700000|2024-05-17 09:05:00|4291.52|4291.52|4288.14|4288.14|4291.52|4291.52|4286.92|4286.92|0
1715937000000|2024-05-17 09:10:00|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|0
1715937300000|2024-05-17 09:15:00|4287.25|4287.25|4312.31|4312.31|4312.72|4312.72|4287.25|4287.25|0
1715937600000|2024-05-17 09:20:00|4313.52|4313.52|4307.51|4307.51|4316.72|4316.72|4305.55|4305.55|0
1715937900000|2024-05-17 09:25:00|4307.67|4307.67|4309.63|4309.63|4309.63|4309.63|4307.03|4307.03|0
1715938200000|2024-05-17 09:30:00|4308.41|4308.41|4307.86|4307.86|4309.08|4309.08|4300.53|4300.53|0
1715938500000|2024-05-17 09:35:00|4308.18|4308.18|4310.24|4310.24|4311.84|4311.84|4308.18|4308.18|0
1715938800000|2024-05-17 09:40:00|4309.03|4309.03|4308.37|4308.37|4310.81|4310.81|4308.37|4308.37|0
1715939100000|2024-05-17 09:45:00|4307.15|4307.15|4304.9|4304.9|4307.15|4307.15|4303.49|4303.49|0
1715939400000|2024-05-17 09:50:00|4304.34|4304.34|4304.73|4304.73|4308.37|4308.37|4302.27|4302.27|0
1715939700000|2024-05-17 09:55:00|4301.07|4301.07|4300.88|4300.88|4303.51|4303.51|4299.66|4299.66|0
1715940000000|2024-05-17 10:00:00|4301.07|4301.07|4296|4296|4301.07|4301.07|4292.34|4292.34|0
1715940300000|2024-05-17 10:05:00|4292.34|4292.34|4288.68|4288.68|4292.34|4292.34|4288.68|4288.68|0
1715940600000|2024-05-17 10:10:00|4288.31|4288.31|4285.21|4285.21|4288.31|4288.31|4285.21|4285.21|0
1715940900000|2024-05-17 10:15:00|4285.53|4285.53|4285.72|4285.72|4286.94|4286.94|4285.53|4285.53|0
1715941200000|2024-05-17 10:20:00|4286.94|4286.94|4287.09|4287.09|4289.2|4289.2|4284.65|4284.65|0
1715941500000|2024-05-17 10:25:00|4287.28|4287.28|4287.46|4287.46|4293.38|4293.38|4287.28|4287.28|0
1715941800000|2024-05-17 10:30:00|4286.24|4286.24|4285.02|4285.02|4286.24|4286.24|4285.02|4285.02|0
1715942100000|2024-05-17 10:35:00|4286.24|4286.24|4286.05|4286.05|4286.24|4286.24|4286.05|4286.05|0
1715942400000|2024-05-17 10:40:00|4288.49|4288.49|4285.41|4285.41|4288.49|4288.49|4285.41|4285.41|0
1715942700000|2024-05-17 10:45:00|4285.07|4285.07|4281.62|4281.62|4285.07|4285.07|4280.56|4280.56|0
1715943000000|2024-05-17 10:50:00|4280.4|4280.4|4276.93|4276.93|4283.03|4283.03|4268.4|4268.4|0
1715943300000|2024-05-17 10:55:00|4276.37|4276.37|4280.67|4280.67|4282.08|4282.08|4276.37|4276.37|0
1715943600000|2024-05-17 11:00:00|4280.32|4280.32|4285.43|4285.43|4289.99|4289.99|4280.32|4280.32|0
1715943900000|2024-05-17 11:05:00|4284.21|4284.21|4281.44|4281.44|4285.59|4285.59|4280.71|4280.71|0
1715944200000|2024-05-17 11:10:00|4280.22|4280.22|4281.25|4281.25|4282.47|4282.47|4280.03|4280.03|0
1715944500000|2024-05-17 11:15:00|4281.44|4281.44|4282.57|4282.57|4283.88|4283.88|4281.44|4281.44|0
1715944800000|2024-05-17 11:20:00|4281.35|4281.35|4285.45|4285.45|4288.92|4288.92|4280.38|4280.38|0
1715945100000|2024-05-17 11:25:00|4285.07|4285.07|4282.44|4282.44|4285.07|4285.07|4281.22|4281.22|0
1715945400000|2024-05-17 11:30:00|4280.66|4280.66|4274.43|4274.43|4281.88|4281.88|4273.91|4273.91|0
1715945700000|2024-05-17 11:35:00|4273.21|4273.21|4274.53|4274.53|4274.53|4274.53|4273.21|4273.21|0
1715946000000|2024-05-17 11:40:00|4272.1|4272.1|4271.91|4271.91|4273.31|4273.31|4269.47|4269.47|0
1715946300000|2024-05-17 11:45:00|4271.72|4271.72|4269.47|4269.47|4272.19|4272.19|4269.47|4269.47|0
1715946600000|2024-05-17 11:50:00|4269.2|4269.2|4268.17|4268.17|4269.39|4269.39|4268.17|4268.17|0
1715946900000|2024-05-17 11:55:00|4267.61|4267.61|4268.74|4268.74|4270.05|4270.05|4267.61|4267.61|0
1715947200000|2024-05-17 12:00:00|4269.96|4269.96|4270.99|4270.99|4277.27|4277.27|4269.96|4269.96|0
1715947500000|2024-05-17 12:05:00|4272.21|4272.21|4273.26|4273.26|4274.83|4274.83|4271.17|4271.17|0
1715947800000|2024-05-17 12:10:00|4272.04|4272.04|4273.8|4273.8|4273.8|4273.8|4272.04|4272.04|0
1715948100000|2024-05-17 12:15:00|4273.98|4273.98|4269.43|4269.43|4273.98|4273.98|4269.43|4269.43|0
1715948400000|2024-05-17 12:20:00|4275.52|4275.52|4280.76|4280.76|4283.2|4283.2|4275.52|4275.52|0
1715948700000|2024-05-17 12:25:00|4278.33|4278.33|4271.85|4271.85|4279.54|4279.54|4271.85|4271.85|0
1715949000000|2024-05-17 12:30:00|4273.07|4273.07|4269.25|4269.25|4273.07|4273.07|4269.25|4269.25|0
1715949300000|2024-05-17 12:35:00|4266.81|4266.81|4271.34|4271.34|4271.34|4271.34|4266.46|4266.46|0
1715949600000|2024-05-17 12:40:00|4273.78|4273.78|4271.49|4271.49|4274.1|4274.1|4271.49|4271.49|0
1715949900000|2024-05-17 12:45:00|4271.86|4271.86|4270.98|4270.98|4278.14|4278.14|4270.82|4270.82|0
1715950200000|2024-05-17 12:50:00|4269.76|4269.76|4272.55|4272.55|4272.55|4272.55|4269.76|4269.76|0
1715950500000|2024-05-17 12:55:00|4273.77|4273.77|4271.4|4271.4|4273.92|4273.92|4271.4|4271.4|0
1715950800000|2024-05-17 13:00:00|4268.96|4268.96|4268.96|4268.96|4271.4|4271.4|4268.96|4268.96|0
1715951100000|2024-05-17 13:05:00|4269.05|4269.05|4270.27|4270.27|4270.27|4270.27|4269.05|4269.05|0
1715951400000|2024-05-17 13:10:00|4271.49|4271.49|4268.75|4268.75|4271.63|4271.63|4268.75|4268.75|0
1715951700000|2024-05-17 13:15:00|4268.84|4268.84|4270.62|4270.62|4270.62|4270.62|4268.66|4268.66|0
1715952000000|2024-05-17 13:20:00|4270.94|4270.94|4271.32|4271.32|4272.54|4272.54|4269.72|4269.72|0
1715952300000|2024-05-17 13:25:00|4270.94|4270.94|4271.32|4271.32|4271.32|4271.32|4270.94|4270.94|0
1715952600000|2024-05-17 13:30:00|4272.54|4272.54|4273.39|4273.39|4275.83|4275.83|4272.17|4272.17|0
1715952900000|2024-05-17 13:35:00|4272.17|4272.17|4270.49|4270.49|4272.93|4272.93|4269.18|4269.18|0
1715953200000|2024-05-17 13:40:00|4270.12|4270.12|4269.93|4269.93|4273.96|4273.96|4269.93|4269.93|0
1715953500000|2024-05-17 13:45:00|4268.71|4268.71|4276.58|4276.58|4277.64|4277.64|4267.32|4267.32|0
1715953800000|2024-05-17 13:50:00|4276.77|4276.77|4270.67|4270.67|4277.8|4277.8|4270.67|4270.67|0
1715954100000|2024-05-17 13:55:00|4271.19|4271.19|4274.76|4274.76|4274.76|4274.76|4271.1|4271.1|0
1715954400000|2024-05-17 14:00:00|4277.2|4277.2|4280.23|4280.23|4285.02|4285.02|4277.2|4277.2|0
1715954700000|2024-05-17 14:05:00|4279.01|4279.01|4278.57|4278.57|4279.79|4279.79|4277.17|4277.17|0
1715955000000|2024-05-17 14:10:00|4279.79|4279.79|4282.7|4282.7|4284.29|4284.29|4279.41|4279.41|0
1715955300000|2024-05-17 14:15:00|4281.48|4281.48|4279.32|4279.32|4285.14|4285.14|4277.82|4277.82|0
1715955600000|2024-05-17 14:20:00|4279.13|4279.13|4282.22|4282.22|4282.41|4282.41|4278.94|4278.94|0
1715955900000|2024-05-17 14:25:00|4281.01|4281.01|4279.48|4279.48|4281.35|4281.35|4278.45|4278.45|0
1715956200000|2024-05-17 14:30:00|4278.26|4278.26|4278.75|4278.75|4279.97|4279.97|4277.72|4277.72|0
1715956500000|2024-05-17 14:35:00|4279.97|4279.97|4278.82|4278.82|4280.32|4280.32|4278.82|4278.82|0
1715956800000|2024-05-17 14:40:00|4280.04|4280.04|4277.88|4277.88|4281.26|4281.26|4277.5|4277.5|0
1715957100000|2024-05-17 14:45:00|4276.66|4276.66|4276.37|4276.37|4279.1|4279.1|4275.44|4275.44|0
1715957400000|2024-05-17 14:50:00|4275.15|4275.15|4273.25|4273.25|4275.91|4275.91|4271.87|4271.87|0
1715957700000|2024-05-17 14:55:00|4272.03|4272.03|4271.28|4271.28|4274.47|4274.47|4268.84|4268.84|0
1715958000000|2024-05-17 15:00:00|4270.06|4270.06|4270.44|4270.44|4272.69|4272.69|4269.88|4269.88|0
1715958300000|2024-05-17 15:05:00|4271.66|4271.66|4275.58|4275.58|4275.58|4275.58|4269.88|4269.88|0
1715958600000|2024-05-17 15:10:00|4275.49|4275.49|4275.13|4275.13|4275.49|4275.49|4273.81|4273.81|0
1715958900000|2024-05-17 15:15:00|4275.22|4275.22|4268.84|4268.84|4277.75|4277.75|4268.84|4268.84|0
1715959200000|2024-05-17 15:20:00|4269.21|4269.21|4267.37|4267.37|4269.21|4269.21|4264.36|4264.36|0
1715959500000|2024-05-17 15:25:00|4266.15|4266.15|4267.2|4267.2|4271.49|4271.49|4266.15|4266.15|0
1716189300000|2024-05-20 07:15:00|4289.06|4289.06|4297.69|4297.69|4297.69|4297.69|4289.06|4289.06|0
1716189600000|2024-05-20 07:20:00|4297.32|4297.32|4299.17|4299.17|4302.19|4302.19|4294.88|4294.88|0
1716189900000|2024-05-20 07:25:00|4295.52|4295.52|4301.5|4301.5|4301.5|4301.5|4295.52|4295.52|0
1716190200000|2024-05-20 07:30:00|4301.12|4301.12|4312.18|4312.18|4314.62|4314.62|4300.4|4300.4|0
1716190500000|2024-05-20 07:35:00|4310.96|4310.96|4314.08|4314.08|4314.08|4314.08|4308.53|4308.53|0
1716190800000|2024-05-20 07:40:00|4310.42|4310.42|4312.48|4312.48|4312.48|4312.48|4309.04|4309.04|0
1716191100000|2024-05-20 07:45:00|4312.12|4312.12|4312.12|4312.12|4312.12|4312.12|4312.12|4312.12|0
1716191400000|2024-05-20 07:50:00|4310.9|4310.9|4311.27|4311.27|4311.27|4311.27|4309.68|4309.68|0
1716191700000|2024-05-20 07:55:00|4314.93|4314.93|4316.68|4316.68|4318.4|4318.4|4314.74|4314.74|0
1716192000000|2024-05-20 08:00:00|4315.46|4315.46|4314.99|4314.99|4316.68|4316.68|4310.58|4310.58|0
1716192300000|2024-05-20 08:05:00|4317.43|4317.43|4321.26|4321.26|4321.26|4321.26|4317.16|4317.16|0
1716192600000|2024-05-20 08:10:00|4318.82|4318.82|4313.44|4313.44|4319.86|4319.86|4313.44|4313.44|0
1716192900000|2024-05-20 08:15:00|4312.88|4312.88|4316.16|4316.16|4316.16|4316.16|4312.88|4312.88|0
1716193200000|2024-05-20 08:20:00|4314.94|4314.94|4318.6|4318.6|4318.6|4318.6|4314.94|4314.94|0
1716193500000|2024-05-20 08:25:00|4319.82|4319.82|4319.16|4319.16|4321.6|4321.6|4319.16|4319.16|0
1716193800000|2024-05-20 08:30:00|4318.22|4318.22|4333.06|4333.06|4333.25|4333.25|4318.22|4318.22|0
1716194100000|2024-05-20 08:35:00|4331.84|4331.84|4326.96|4326.96|4332.22|4332.22|4326.96|4326.96|0
1716194400000|2024-05-20 08:40:00|4324.52|4324.52|4327.71|4327.71|4327.71|4327.71|4324.52|4324.52|0
1716194700000|2024-05-20 08:45:00|4328.93|4328.93|4332.97|4332.97|4332.97|4332.97|4328.93|4328.93|0
1716195000000|2024-05-20 08:50:00|4331.75|4331.75|4328.09|4328.09|4331.75|4331.75|4326.87|4326.87|0
1716195300000|2024-05-20 08:55:00|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|0
1716195600000|2024-05-20 09:00:00|4326.87|4326.87|4326.5|4326.5|4327.9|4327.9|4325.46|4325.46|0
1716195900000|2024-05-20 09:05:00|4326.31|4326.31|4316.39|4316.39|4326.5|4326.5|4316.39|4316.39|0
1716196200000|2024-05-20 09:10:00|4315.17|4315.17|4321.27|4321.27|4321.27|4321.27|4315.17|4315.17|0
1716196500000|2024-05-20 09:15:00|4321.46|4321.46|4323.71|4323.71|4326.34|4326.34|4321.46|4321.46|0
1716196800000|2024-05-20 09:20:00|4324.93|4324.93|4329.16|4329.16|4329.16|4329.16|4324.93|4324.93|0
1716197100000|2024-05-20 09:25:00|4327.94|4327.94|4329|4329|4329|4329|4327.46|4327.46|0
1716197400000|2024-05-20 09:30:00|4329.56|4329.56|4333.5|4333.5|4338.82|4338.82|4328.34|4328.34|0
1716197700000|2024-05-20 09:35:00|4333.69|4333.69|4329.65|4329.65|4333.87|4333.87|4329.65|4329.65|0
1716198000000|2024-05-20 09:40:00|4332.09|4332.09|4329.76|4329.76|4332.09|4332.09|4329.19|4329.19|0
1716198300000|2024-05-20 09:45:00|4329.92|4329.92|4324.73|4324.73|4330.07|4330.07|4324.73|4324.73|0
1716198600000|2024-05-20 09:50:00|4325.95|4325.95|4329.42|4329.42|4329.42|4329.42|4325.76|4325.76|0
1716198900000|2024-05-20 09:55:00|4330.64|4330.64|4331.21|4331.21|4331.21|4331.21|4330.64|4330.64|0
1716199200000|2024-05-20 10:00:00|4331.58|4331.58|4331.21|4331.21|4331.58|4331.58|4331.21|4331.21|0
1716199500000|2024-05-20 10:05:00|4329.99|4329.99|4329.8|4329.8|4329.99|4329.99|4329.8|4329.8|0
1716199800000|2024-05-20 10:10:00|4329.53|4329.53|4329.53|4329.53|4329.53|4329.53|4329.53|4329.53|0
1716200100000|2024-05-20 10:15:00|4329.34|4329.34|4331.59|4331.59|4332.81|4332.81|4329.15|4329.15|0
1716200400000|2024-05-20 10:20:00|4335.25|4335.25|4326.9|4326.9|4335.25|4335.25|4326.71|4326.71|0
1716200700000|2024-05-20 10:25:00|4328.12|4328.12|4325.87|4325.87|4328.31|4328.31|4325.87|4325.87|0
1716201000000|2024-05-20 10:30:00|4325.49|4325.49|4326.71|4326.71|4326.71|4326.71|4325.49|4325.49|0
1716201300000|2024-05-20 10:35:00|4325.49|4325.49|4327.74|4327.74|4327.74|4327.74|4325.3|4325.3|0
1716201600000|2024-05-20 10:40:00|4327.55|4327.55|4327.61|4327.61|4327.74|4327.74|4327.36|4327.36|0
1716201900000|2024-05-20 10:45:00|4326.39|4326.39|4326.58|4326.58|4327.8|4327.8|4325.17|4325.17|0
1716202200000|2024-05-20 10:50:00|4326.77|4326.77|4326.77|4326.77|4326.77|4326.77|4326.77|4326.77|0
1716202500000|2024-05-20 10:55:00|4326.96|4326.96|4324.52|4324.52|4326.96|4326.96|4323.3|4323.3|0
1716202800000|2024-05-20 11:00:00|4325.74|4325.74|4326.11|4326.11|4326.11|4326.11|4325.74|4325.74|0
1716203100000|2024-05-20 11:05:00|4325.74|4325.74|4325.01|4325.01|4325.74|4325.74|4324.82|4324.82|0
1716203400000|2024-05-20 11:10:00|4329.89|4329.89|4330.37|4330.37|4330.37|4330.37|4328.39|4328.39|0
1716203700000|2024-05-20 11:15:00|4331.58|4331.58|4330.37|4330.37|4331.58|4331.58|4330.37|4330.37|0
1716204000000|2024-05-20 11:20:00|4330.55|4330.55|4331.08|4331.08|4331.08|4331.08|4330.55|4330.55|0
1716204300000|2024-05-20 11:25:00|4331.6|4331.6|4331.72|4331.72|4332.56|4332.56|4331.16|4331.16|0
1716204600000|2024-05-20 11:30:00|4331.99|4331.99|4335.27|4335.27|4335.27|4335.27|4331.8|4331.8|0
1716204900000|2024-05-20 11:35:00|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|0
1716205200000|2024-05-20 11:40:00|4332.83|4332.83|4331.61|4331.61|4332.83|4332.83|4331.61|4331.61|0
1716205500000|2024-05-20 11:45:00|4331.42|4331.42|4327.44|4327.44|4331.42|4331.42|4327.44|4327.44|0
1716205800000|2024-05-20 11:50:00|4329.88|4329.88|4327.44|4327.44|4330.45|4330.45|4327.44|4327.44|0
1716206100000|2024-05-20 11:55:00|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|0
1716206400000|2024-05-20 12:00:00|4328.84|4328.84|4332.69|4332.69|4332.69|4332.69|4328.84|4328.84|0
1716206700000|2024-05-20 12:05:00|4332.42|4332.42|4330.33|4330.33|4332.42|4332.42|4330.33|4330.33|0
1716207000000|2024-05-20 12:10:00|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|0
1716207300000|2024-05-20 12:15:00|4331.74|4331.74|4328.93|4328.93|4331.74|4331.74|4327.89|4327.89|0
1716207600000|2024-05-20 12:20:00|4330.15|4330.15|4326.49|4326.49|4330.15|4330.15|4326.49|4326.49|0
1716207900000|2024-05-20 12:25:00|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|0
1716208200000|2024-05-20 12:30:00|4325.08|4325.08|4323.86|4323.86|4327.52|4327.52|4322.64|4322.64|0
1716208500000|2024-05-20 12:35:00|4320.2|4320.2|4320.29|4320.29|4320.39|4320.39|4317.95|4317.95|0
1716208800000|2024-05-20 12:40:00|4316.63|4316.63|4315.23|4315.23|4316.63|4316.63|4314.01|4314.01|0
1716209100000|2024-05-20 12:45:00|4314.01|4314.01|4315.41|4315.41|4315.6|4315.6|4314.01|4314.01|0
1716209400000|2024-05-20 12:50:00|4315.23|4315.23|4312.96|4312.96|4315.23|4315.23|4312.96|4312.96|0
1716209700000|2024-05-20 12:55:00|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|4312.59|4312.59|0
1716210000000|2024-05-20 13:00:00|4311.56|4311.56|4310.7|4310.7|4311.92|4311.92|4309.48|4309.48|0
1716210300000|2024-05-20 13:05:00|4308.26|4308.26|4310.7|4310.7|4310.7|4310.7|4308.26|4308.26|0
1716210600000|2024-05-20 13:10:00|4311.92|4311.92|4309.48|4309.48|4311.92|4311.92|4309.48|4309.48|0
1716210900000|2024-05-20 13:15:00|4308.26|4308.26|4308.45|4308.45|4309.48|4309.48|4308.1|4308.1|0
1716211200000|2024-05-20 13:20:00|4308.54|4308.54|4307.32|4307.32|4308.54|4308.54|4307.32|4307.32|0
1716211500000|2024-05-20 13:25:00|4307.51|4307.51|4308.35|4308.35|4308.54|4308.54|4307.32|4307.32|0
1716211800000|2024-05-20 13:30:00|4305.91|4305.91|4304.51|4304.51|4305.91|4305.91|4304.51|4304.51|0
1716212100000|2024-05-20 13:35:00|4304.32|4304.32|4305.39|4305.39|4306.61|4306.61|4303.98|4303.98|0
1716212400000|2024-05-20 13:40:00|4304.17|4304.17|4305.01|4305.01|4305.01|4305.01|4302.95|4302.95|0
1716212700000|2024-05-20 13:45:00|4306.23|4306.23|4308.5|4308.5|4311.12|4311.12|4306.23|4306.23|0
1716213000000|2024-05-20 13:50:00|4309.72|4309.72|4306.84|4306.84|4309.88|4309.88|4306.22|4306.22|0
1716213300000|2024-05-20 13:55:00|4305.62|4305.62|4307.87|4307.87|4307.87|4307.87|4304.12|4304.12|0
1716213600000|2024-05-20 14:00:00|4308.25|4308.25|4309.27|4309.27|4309.27|4309.27|4305.24|4305.24|0
1716213900000|2024-05-20 14:05:00|4308.05|4308.05|4317.99|4317.99|4320.43|4320.43|4308.05|4308.05|0
1716214200000|2024-05-20 14:10:00|4315.87|4315.87|4318.47|4318.47|4318.47|4318.47|4314.81|4314.81|0
1716214500000|2024-05-20 14:15:00|4319.69|4319.69|4320.91|4320.91|4320.91|4320.91|4319.69|4319.69|0
1716214800000|2024-05-20 14:20:00|4321.09|4321.09|4319.69|4319.69|4321.09|4321.09|4319.69|4319.69|0
1716215100000|2024-05-20 14:25:00|4318.47|4318.47|4317.06|4317.06|4318.47|4318.47|4316.87|4316.87|0
1716215400000|2024-05-20 14:30:00|4315.84|4315.84|4314.62|4314.62|4315.84|4315.84|4313.59|4313.59|0
1716215700000|2024-05-20 14:35:00|4314.78|4314.78|4314.08|4314.08|4314.78|4314.78|4313.37|4313.37|0
1716216000000|2024-05-20 14:40:00|4315.3|4315.3|4313.37|4313.37|4315.3|4315.3|4313.37|4313.37|0
1716216300000|2024-05-20 14:45:00|4313.53|4313.53|4314.03|4314.03|4314.59|4314.59|4313.37|4313.37|0
1716216600000|2024-05-20 14:50:00|4315.25|4315.25|4310.18|4310.18|4315.25|4315.25|4310.18|4310.18|0
1716216900000|2024-05-20 14:55:00|4310.56|4310.56|4313.81|4313.81|4316.24|4316.24|4310.37|4310.37|0
1716217200000|2024-05-20 15:00:00|4315.02|4315.02|4315.39|4315.39|4316.61|4316.61|4315.02|4315.02|0
1716217500000|2024-05-20 15:05:00|4315.48|4315.48|4317.46|4317.46|4318.77|4318.77|4315.48|4315.48|0
1716217800000|2024-05-20 15:10:00|4318.68|4318.68|4318.57|4318.57|4318.95|4318.95|4318.12|4318.12|0
1716218100000|2024-05-20 15:15:00|4319.79|4319.79|4328.61|4328.61|4328.61|4328.61|4319.7|4319.7|0
1716218400000|2024-05-20 15:20:00|4327.39|4327.39|4325.72|4325.72|4328.79|4328.79|4325.53|4325.53|0
1716218700000|2024-05-20 15:25:00|4325.81|4325.81|4326.13|4326.13|4327.51|4327.51|4324.32|4324.32|0
1716275700000|2024-05-21 07:15:00|4302.66|4302.66|4305.1|4305.1|4305.1|4305.1|4302.66|4302.66|0
1716276000000|2024-05-21 07:20:00|4306.32|4306.32|4308.22|4308.22|4308.22|4308.22|4301.88|4301.88|0
1716276300000|2024-05-21 07:25:00|4308.4|4308.4|4309.56|4309.56|4315.9|4315.9|4308.4|4308.4|0
1716276600000|2024-05-21 07:30:00|4309.29|4309.29|4299.82|4299.82|4309.29|4309.29|4299.82|4299.82|0
1716276900000|2024-05-21 07:35:00|4301.04|4301.04|4302.62|4302.62|4302.62|4302.62|4301.04|4301.04|0
1716277200000|2024-05-21 07:40:00|4302.44|4302.44|4302.53|4302.53|4302.53|4302.53|4302.35|4302.35|0
1716277500000|2024-05-21 07:45:00|4302.62|4302.62|4296.52|4296.52|4302.62|4302.62|4295.3|4295.3|0
1716277800000|2024-05-21 07:50:00|4296.43|4296.43|4297|4297|4297|4297|4295.21|4295.21|0
1716278100000|2024-05-21 07:55:00|4298.22|4298.22|4292.12|4292.12|4298.22|4298.22|4292.12|4292.12|0
1716278400000|2024-05-21 08:00:00|4290.9|4290.9|4297.65|4297.65|4297.65|4297.65|4290.34|4290.34|0
1716278700000|2024-05-21 08:05:00|4295.21|4295.21|4293.64|4293.64|4295.21|4295.21|4293.07|4293.07|0
1716279000000|2024-05-21 08:10:00|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|4291.2|4291.2|0
1716279300000|2024-05-21 08:15:00|4292.24|4292.24|4296.56|4296.56|4296.94|4296.94|4290.84|4290.84|0
1716279600000|2024-05-21 08:20:00|4297.78|4297.78|4297.78|4297.78|4297.87|4297.87|4297.6|4297.6|0
1716279900000|2024-05-21 08:25:00|4299|4299|4302.43|4302.43|4302.75|4302.75|4297.87|4297.87|0
1716280200000|2024-05-21 08:30:00|4302.34|4302.34|4302.52|4302.52|4306|4306|4302.34|4302.34|0
1716280500000|2024-05-21 08:35:00|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|0
1716280800000|2024-05-21 08:40:00|4303.74|4303.74|4302.52|4302.52|4303.74|4303.74|4302.52|4302.52|0
1716281100000|2024-05-21 08:45:00|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|0
1716281400000|2024-05-21 08:50:00|4304.06|4304.06|4312.79|4312.79|4313.16|4313.16|4304.06|4304.06|0
1716281700000|2024-05-21 08:55:00|4316.45|4316.45|4317.67|4317.67|4317.67|4317.67|4316.45|4316.45|0
1716282000000|2024-05-21 09:00:00|4314.01|4314.01|4317.48|4317.48|4317.67|4317.67|4314.01|4314.01|0
1716282300000|2024-05-21 09:05:00|4315.04|4315.04|4313.82|4313.82|4315.04|4315.04|4312.6|4312.6|0
1716282600000|2024-05-21 09:10:00|4315.04|4315.04|4315.09|4315.09|4315.76|4315.76|4314.54|4314.54|0
1716282900000|2024-05-21 09:15:00|4314.9|4314.9|4313.59|4313.59|4314.9|4314.9|4313.59|4313.59|0
1716283200000|2024-05-21 09:20:00|4314.81|4314.81|4316.44|4316.44|4317.57|4317.57|4314.81|4314.81|0
1716283500000|2024-05-21 09:25:00|4314|4314|4314.19|4314.19|4314.19|4314.19|4314|4314|0
1716283800000|2024-05-21 09:30:00|4312.97|4312.97|4311.57|4311.57|4312.97|4312.97|4310.53|4310.53|0
1716284400000|2024-05-21 09:40:00|4312.78|4312.78|4307.91|4307.91|4312.78|4312.78|4307.91|4307.91|0
1716284700000|2024-05-21 09:45:00|4310.35|4310.35|4313.68|4313.68|4316.12|4316.12|4310.35|4310.35|0
1716285000000|2024-05-21 09:50:00|4312.47|4312.47|4313.84|4313.84|4313.84|4313.84|4312.47|4312.47|0
1716285300000|2024-05-21 09:55:00|4312.62|4312.62|4311.87|4311.87|4313.84|4313.84|4311.31|4311.31|0
1716285600000|2024-05-21 10:00:00|4313.08|4313.08|4315.2|4315.2|4315.2|4315.2|4312.77|4312.77|0
1716285900000|2024-05-21 10:05:00|4316.08|4316.08|4313.64|4313.64|4316.08|4316.08|4313.64|4313.64|0
1716286200000|2024-05-21 10:10:00|4313.73|4313.73|4314.95|4314.95|4314.95|4314.95|4313.73|4313.73|0
1716286500000|2024-05-21 10:15:00|4314.42|4314.42|4315.26|4315.26|4315.26|4315.26|4314.25|4314.25|0
1716286800000|2024-05-21 10:20:00|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|0
1716287100000|2024-05-21 10:25:00|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|0
1716287400000|2024-05-21 10:30:00|4313.14|4313.14|4312.96|4312.96|4313.14|4313.14|4312.96|4312.96|0
1716287700000|2024-05-21 10:35:00|4312.78|4312.78|4313.04|4313.04|4313.04|4313.04|4312.69|4312.69|0
1716288000000|2024-05-21 10:40:00|4314.26|4314.26|4315.93|4315.93|4315.93|4315.93|4314.26|4314.26|0
1716288300000|2024-05-21 10:45:00|4317.15|4317.15|4315.71|4315.71|4317.15|4317.15|4313.28|4313.28|0
1716288600000|2024-05-21 10:50:00|4315.81|4315.81|4315.62|4315.62|4315.81|4315.81|4315.62|4315.62|0
1716288900000|2024-05-21 10:55:00|4315.81|4315.81|4315.05|4315.05|4315.81|4315.81|4314.59|4314.59|0
1716289200000|2024-05-21 11:00:00|4313.83|4313.83|4316.27|4316.27|4316.27|4316.27|4312.61|4312.61|0
1716289500000|2024-05-21 11:05:00|4317.49|4317.49|4319.55|4319.55|4319.93|4319.93|4317.49|4317.49|0
1716289800000|2024-05-21 11:10:00|4319.64|4319.64|4319.64|4319.64|4320.01|4320.01|4319.64|4319.64|0
1716290100000|2024-05-21 11:15:00|4318.43|4318.43|4317.39|4317.39|4318.61|4318.61|4317.39|4317.39|0
1716290400000|2024-05-21 11:20:00|4316.17|4316.17|4318.61|4318.61|4318.61|4318.61|4314.96|4314.96|0
1716290700000|2024-05-21 11:25:00|4319.83|4319.83|4329.59|4329.59|4329.59|4329.59|4319.83|4319.83|0
1716291000000|2024-05-21 11:30:00|4332.03|4332.03|4324.71|4324.71|4334.47|4334.47|4324.71|4324.71|0
1716291300000|2024-05-21 11:35:00|4323.49|4323.49|4322.27|4322.27|4325.93|4325.93|4322.27|4322.27|0
1716291600000|2024-05-21 11:40:00|4321.05|4321.05|4319.46|4319.46|4321.05|4321.05|4319.46|4319.46|0
1716291900000|2024-05-21 11:45:00|4318.24|4318.24|4321.81|4321.81|4321.9|4321.9|4318.24|4318.24|0
1716292200000|2024-05-21 11:50:00|4325.47|4325.47|4322.71|4322.71|4325.47|4325.47|4322.71|4322.71|0
1716292500000|2024-05-21 11:55:00|4323.93|4323.93|4322.52|4322.52|4323.93|4323.93|4322.52|4322.52|0
1716292800000|2024-05-21 12:00:00|4321.3|4321.3|4320.08|4320.08|4321.3|4321.3|4320.08|4320.08|0
1716293100000|2024-05-21 12:05:00|4317.65|4317.65|4318.69|4318.69|4318.87|4318.87|4317.65|4317.65|0
1716293400000|2024-05-21 12:10:00|4317.47|4317.47|4317.47|4317.47|4317.47|4317.47|4317.47|4317.47|0
1716293700000|2024-05-21 12:15:00|4316.25|4316.25|4318.36|4318.36|4318.36|4318.36|4316.25|4316.25|0
1716294000000|2024-05-21 12:20:00|4317.14|4317.14|4316.3|4316.3|4317.52|4317.52|4315.92|4315.92|0
1716294300000|2024-05-21 12:25:00|4315.08|4315.08|4317.33|4317.33|4318.55|4318.55|4314.89|4314.89|0
1716294600000|2024-05-21 12:30:00|4317.49|4317.49|4317.22|4317.22|4317.49|4317.49|4316.27|4316.27|0
1716294900000|2024-05-21 12:35:00|4318.44|4318.44|4318.47|4318.47|4318.47|4318.47|4318.28|4318.28|0
1716295200000|2024-05-21 12:40:00|4317.25|4317.25|4317.25|4317.25|4317.25|4317.25|4317.25|4317.25|0
1716295500000|2024-05-21 12:45:00|4318.47|4318.47|4319.69|4319.69|4319.69|4319.69|4318.47|4318.47|0
1716295800000|2024-05-21 12:50:00|4320.91|4320.91|4320.56|4320.56|4320.91|4320.91|4320.56|4320.56|0
1716296100000|2024-05-21 12:55:00|4319.34|4319.34|4311.07|4311.07|4319.34|4319.34|4311.07|4311.07|0
1716296400000|2024-05-21 13:00:00|4310.89|4310.89|4316.25|4316.25|4316.25|4316.25|4308.01|4308.01|0
1716296700000|2024-05-21 13:05:00|4316.06|4316.06|4317.37|4317.37|4317.37|4317.37|4316.06|4316.06|0
1716297000000|2024-05-21 13:10:00|4316.15|4316.15|4314.75|4314.75|4316.15|4316.15|4314.75|4314.75|0
1716297300000|2024-05-21 13:15:00|4315.1|4315.1|4317.73|4317.73|4318.11|4318.11|4315.1|4315.1|0
1716297600000|2024-05-21 13:20:00|4316.98|4316.98|4313.19|4313.19|4317.17|4317.17|4313.19|4313.19|0
1716297900000|2024-05-21 13:25:00|4313.38|4313.38|4308.5|4308.5|4314.6|4314.6|4306.06|4306.06|0
1716298200000|2024-05-21 13:30:00|4310.94|4310.94|4310.01|4310.01|4313.38|4313.38|4310.01|4310.01|0
1716298500000|2024-05-21 13:35:00|4311.23|4311.23|4298.58|4298.58|4312.45|4312.45|4297.36|4297.36|0
1716298800000|2024-05-21 13:40:00|4299.8|4299.8|4279.04|4279.04|4299.8|4299.8|4276.6|4276.6|0
1716299100000|2024-05-21 13:45:00|4277.82|4277.82|4238.8|4238.8|4277.82|4277.82|4220.5|4220.5|0
1716299400000|2024-05-21 13:50:00|4241.24|4241.24|4253.35|4253.35|4263|4263|4238.61|4238.61|0
1716299700000|2024-05-21 13:55:00|4255.78|4255.78|4259.37|4259.37|4263.1|4263.1|4255.78|4255.78|0
1716300000000|2024-05-21 14:00:00|4261.81|4261.81|4243.34|4243.34|4261.81|4261.81|4242.12|4242.12|0
1716300300000|2024-05-21 14:05:00|4244.56|4244.56|4244.75|4244.75|4259.2|4259.2|4238.46|4238.46|0
1716300600000|2024-05-21 14:10:00|4245.97|4245.97|4239.87|4239.87|4247.19|4247.19|4239.87|4239.87|0
1716300900000|2024-05-21 14:15:00|4242.31|4242.31|4231.59|4231.59|4243.72|4243.72|4231.43|4231.43|0
1716301200000|2024-05-21 14:20:00|4231.03|4231.03|4226.65|4226.65|4232.43|4232.43|4225.43|4225.43|0
1716301500000|2024-05-21 14:25:00|4231.53|4231.53|4241.53|4241.53|4243.81|4243.81|4231.53|4231.53|0
1716301800000|2024-05-21 14:30:00|4240.31|4240.31|4243.78|4243.78|4243.97|4243.97|4240.31|4240.31|0
1716302100000|2024-05-21 14:35:00|4246.22|4246.22|4245|4245|4248.66|4248.66|4245|4245|0
1716302400000|2024-05-21 14:40:00|4248.66|4248.66|4253.37|4253.37|4256.92|4256.92|4248.66|4248.66|0
1716302700000|2024-05-21 14:45:00|4252.15|4252.15|4252.24|4252.24|4254.49|4254.49|4250.84|4250.84|0
1716303000000|2024-05-21 14:50:00|4251.02|4251.02|4264.24|4264.24|4268.1|4268.1|4250.65|4250.65|0
1716303300000|2024-05-21 14:55:00|4261.8|4261.8|4258.13|4258.13|4263.02|4263.02|4255.69|4255.69|0
1716303600000|2024-05-21 15:00:00|4258.31|4258.31|4259.53|4259.53|4259.62|4259.62|4258.22|4258.22|0
1716303900000|2024-05-21 15:05:00|4258.31|4258.31|4265.74|4265.74|4265.74|4265.74|4258.31|4258.31|0
1716304200000|2024-05-21 15:10:00|4265.93|4265.93|4271.08|4271.08|4272.02|4272.02|4265.93|4265.93|0
1716304500000|2024-05-21 15:15:00|4271.27|4271.27|4262.09|4262.09|4271.27|4271.27|4262.09|4262.09|0
1716304800000|2024-05-21 15:20:00|4261.93|4261.93|4262.46|4262.46|4266.11|4266.11|4261.93|4261.93|0
1716305100000|2024-05-21 15:25:00|4263.67|4263.67|4263.56|4263.56|4263.7|4263.7|4260.02|4260.02|0
1716362100000|2024-05-22 07:15:00|4208.28|4208.28|4226.19|4226.19|4226.57|4226.57|4205.84|4205.84|0
1716362400000|2024-05-22 07:20:00|4225.82|4225.82|4240.77|4240.77|4240.77|4240.77|4225.82|4225.82|0
1716362700000|2024-05-22 07:25:00|4241.52|4241.52|4228.11|4228.11|4241.52|4241.52|4228.11|4228.11|0
1716363000000|2024-05-22 07:30:00|4227.79|4227.79|4222.86|4222.86|4227.79|4227.79|4220.97|4220.97|0
1716363300000|2024-05-22 07:35:00|4217.98|4217.98|4221.27|4221.27|4221.27|4221.27|4217.98|4217.98|0
1716363600000|2024-05-22 07:40:00|4220.05|4220.05|4227.55|4227.55|4227.55|4227.55|4220.05|4220.05|0
1716363900000|2024-05-22 07:45:00|4226.33|4226.33|4227.17|4227.17|4231.21|4231.21|4226.33|4226.33|0
1716364200000|2024-05-22 07:50:00|4226.8|4226.8|4223.52|4223.52|4228.39|4228.39|4223.52|4223.52|0
1716364500000|2024-05-22 07:55:00|4224.74|4224.74|4226.05|4226.05|4227.45|4227.45|4223.61|4223.61|0
1716364800000|2024-05-22 08:00:00|4225.67|4225.67|4226|4226|4228.64|4228.64|4224.61|4224.61|0
1716365100000|2024-05-22 08:05:00|4225.64|4225.64|4221.8|4221.8|4225.64|4225.64|4221.8|4221.8|0
1716365400000|2024-05-22 08:10:00|4221.62|4221.62|4222.99|4222.99|4222.99|4222.99|4219.24|4219.24|0
1716365700000|2024-05-22 08:15:00|4223.36|4223.36|4231.38|4231.38|4231.38|4231.38|4222.84|4222.84|0
1716366000000|2024-05-22 08:20:00|4233.82|4233.82|4243.2|4243.2|4244.6|4244.6|4233.82|4233.82|0
1716366300000|2024-05-22 08:25:00|4244.41|4244.41|4239.63|4239.63|4244.41|4244.41|4239.63|4239.63|0
1716366600000|2024-05-22 08:30:00|4237.19|4237.19|4241.01|4241.01|4241.01|4241.01|4237.19|4237.19|0
1716366900000|2024-05-22 08:35:00|4241.39|4241.39|4240.83|4240.83|4241.39|4241.39|4237.73|4237.73|0
1716367200000|2024-05-22 08:40:00|4240.45|4240.45|4240.26|4240.26|4240.45|4240.45|4240.26|4240.26|0
1716367500000|2024-05-22 08:45:00|4239.74|4239.74|4248.74|4248.74|4249.96|4249.96|4239.74|4239.74|0
1716367800000|2024-05-22 08:50:00|4252.4|4252.4|4251.63|4251.63|4252.66|4252.66|4250.22|4250.22|0
1716368100000|2024-05-22 08:55:00|4250.41|4250.41|4251.81|4251.81|4251.81|4251.81|4248.15|4248.15|0
1716368400000|2024-05-22 09:00:00|4253.03|4253.03|4244.84|4244.84|4253.03|4253.03|4239.96|4239.96|0
1716368700000|2024-05-22 09:05:00|4243.62|4243.62|4246.06|4246.06|4246.06|4246.06|4243.62|4243.62|0
1716369300000|2024-05-22 09:15:00|4246.44|4246.44|4242.18|4242.18|4246.44|4246.44|4242.18|4242.18|0
1716369600000|2024-05-22 09:20:00|4243.4|4243.4|4243.22|4243.22|4245.84|4245.84|4243.22|4243.22|0
1716369900000|2024-05-22 09:25:00|4243.03|4243.03|4243.16|4243.16|4243.41|4243.41|4242.19|4242.19|0
1716370200000|2024-05-22 09:30:00|4241.94|4241.94|4243.16|4243.16|4244.38|4244.38|4240.72|4240.72|0
1716370500000|2024-05-22 09:35:00|4241.94|4241.94|4243.73|4243.73|4243.73|4243.73|4241.94|4241.94|0
1716370800000|2024-05-22 09:40:00|4244|4244|4242.59|4242.59|4244.28|4244.28|4240.24|4240.24|0
1716371100000|2024-05-22 09:45:00|4242.68|4242.68|4243.02|4243.02|4244.24|4244.24|4241.64|4241.64|0
1716371400000|2024-05-22 09:50:00|4243.29|4243.29|4246.34|4246.34|4248.62|4248.62|4243.19|4243.19|0
1716371700000|2024-05-22 09:55:00|4247.56|4247.56|4255.14|4255.14|4255.14|4255.14|4247.56|4247.56|0
1716372000000|2024-05-22 10:00:00|4253.92|4253.92|4247.22|4247.22|4253.92|4253.92|4247.22|4247.22|0
1716372300000|2024-05-22 10:05:00|4247.03|4247.03|4243.56|4243.56|4247.22|4247.22|4239.9|4239.9|0
1716372600000|2024-05-22 10:10:00|4244.78|4244.78|4243.37|4243.37|4244.78|4244.78|4243.37|4243.37|0
1716373200000|2024-05-22 10:20:00|4242.16|4242.16|4245.81|4245.81|4245.81|4245.81|4242.16|4242.16|0
1716373500000|2024-05-22 10:25:00|4247.03|4247.03|4241.78|4241.78|4247.03|4247.03|4240.56|4240.56|0
1716373800000|2024-05-22 10:30:00|4243|4243|4241.5|4241.5|4243|4243|4239.34|4239.34|0
1716374100000|2024-05-22 10:35:00|4241.68|4241.68|4235.04|4235.04|4241.68|4241.68|4234.16|4234.16|0
1716374400000|2024-05-22 10:40:00|4232.6|4232.6|4232.51|4232.51|4232.6|4232.6|4231.11|4231.11|0
1716374700000|2024-05-22 10:45:00|4232.6|4232.6|4230.75|4230.75|4232.6|4232.6|4230.16|4230.16|0
1716375000000|2024-05-22 10:50:00|4229.53|4229.53|4228.31|4228.31|4229.53|4229.53|4228.31|4228.31|0
1716375300000|2024-05-22 10:55:00|4227.09|4227.09|4226.25|4226.25|4227.09|4227.09|4225.87|4225.87|0
1716375600000|2024-05-22 11:00:00|4228.69|4228.69|4231.7|4231.7|4231.7|4231.7|4224.76|4224.76|0
1716375900000|2024-05-22 11:05:00|4230.48|4230.48|4242.68|4242.68|4242.68|4242.68|4230.48|4230.48|0
1716376200000|2024-05-22 11:10:00|4240.24|4240.24|4242.52|4242.52|4242.68|4242.68|4240.24|4240.24|0
1716376500000|2024-05-22 11:15:00|4243.74|4243.74|4243.46|4243.46|4243.74|4243.74|4242.24|4242.24|0
1716376800000|2024-05-22 11:20:00|4243.84|4243.84|4242.81|4242.81|4244.03|4244.03|4242.81|4242.81|0
1716377100000|2024-05-22 11:25:00|4245.25|4245.25|4244.03|4244.03|4246.47|4246.47|4244.03|4244.03|0
1716377400000|2024-05-22 11:30:00|4245.25|4245.25|4246.28|4246.28|4246.28|4246.28|4239.99|4239.99|0
1716377700000|2024-05-22 11:35:00|4246.37|4246.37|4246.65|4246.65|4246.65|4246.65|4246.37|4246.37|0
1716378000000|2024-05-22 11:40:00|4247.87|4247.87|4246.49|4246.49|4247.87|4247.87|4246.49|4246.49|0
1716378300000|2024-05-22 11:45:00|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|0
1716378600000|2024-05-22 11:50:00|4243.87|4243.87|4243.49|4243.49|4243.87|4243.87|4241.05|4241.05|0
1716378900000|2024-05-22 11:55:00|4243.87|4243.87|4242.94|4242.94|4244.62|4244.62|4241.15|4241.15|0
1716379200000|2024-05-22 12:00:00|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|0
1716379500000|2024-05-22 12:05:00|4241.84|4241.84|4241.55|4241.55|4246.43|4246.43|4240.33|4240.33|0
1716379800000|2024-05-22 12:10:00|4239.11|4239.11|4232.83|4232.83|4240.33|4240.33|4232.83|4232.83|0
1716380100000|2024-05-22 12:15:00|4233.77|4233.77|4236.93|4236.93|4238.37|4238.37|4233.77|4233.77|0
1716380400000|2024-05-22 12:20:00|4236.56|4236.56|4237.59|4237.59|4237.78|4237.78|4236.56|4236.56|0
1716380700000|2024-05-22 12:25:00|4236.37|4236.37|4233.93|4233.93|4237.59|4237.59|4233.93|4233.93|0
1716381000000|2024-05-22 12:30:00|4233.84|4233.84|4233.46|4233.46|4233.84|4233.84|4233.46|4233.46|0
1716381300000|2024-05-22 12:35:00|4232.24|4232.24|4236.47|4236.47|4237.03|4237.03|4232.24|4232.24|0
1716381600000|2024-05-22 12:40:00|4237.68|4237.68|4243.32|4243.32|4244.54|4244.54|4237.68|4237.68|0
1716381900000|2024-05-22 12:45:00|4243.41|4243.41|4242.54|4242.54|4243.76|4243.76|4242.1|4242.1|0
1716382200000|2024-05-22 12:50:00|4241.32|4241.32|4245.04|4245.04|4245.04|4245.04|4238.88|4238.88|0
1716382500000|2024-05-22 12:55:00|4244.68|4244.68|4242.89|4242.89|4244.68|4244.68|4242.89|4242.89|0
1716382800000|2024-05-22 13:00:00|4244.11|4244.11|4243.27|4243.27|4244.11|4244.11|4241.67|4241.67|0
1716383100000|2024-05-22 13:05:00|4244.49|4244.49|4246.83|4246.83|4247.21|4247.21|4244.3|4244.3|0
1716383400000|2024-05-22 13:10:00|4246.56|4246.56|4249.45|4249.45|4249.45|4249.45|4245.79|4245.79|0
1716383700000|2024-05-22 13:15:00|4247.01|4247.01|4252.54|4252.54|4253.11|4253.11|4246.92|4246.92|0
1716384000000|2024-05-22 13:20:00|4251.32|4251.32|4253.76|4253.76|4256.2|4256.2|4251.32|4251.32|0
1716384300000|2024-05-22 13:25:00|4253.41|4253.41|4251.13|4251.13|4253.41|4253.41|4249.91|4249.91|0
1716384600000|2024-05-22 13:30:00|4254.79|4254.79|4263.33|4263.33|4264.55|4264.55|4254.79|4254.79|0
1716384900000|2024-05-22 13:35:00|4263.89|4263.89|4268|4268|4268.1|4268.1|4262.67|4262.67|0
1716385200000|2024-05-22 13:40:00|4268.32|4268.32|4269.76|4269.76|4269.76|4269.76|4265.93|4265.93|0
1716385500000|2024-05-22 13:45:00|4270.98|4270.98|4273.51|4273.51|4273.51|4273.51|4269.85|4269.85|0
1716385800000|2024-05-22 13:50:00|4273.67|4273.67|4266.54|4266.54|4273.67|4273.67|4266.54|4266.54|0
1716386100000|2024-05-22 13:55:00|4266.37|4266.37|4265.84|4265.84|4266.37|4266.37|4261.13|4261.13|0
1716386400000|2024-05-22 14:00:00|4264.62|4264.62|4264.62|4264.62|4267.06|4267.06|4258.52|4258.52|0
1716386700000|2024-05-22 14:05:00|4263.4|4263.4|4264.53|4264.53|4264.53|4264.53|4262.09|4262.09|0
1716387000000|2024-05-22 14:10:00|4263.39|4263.39|4261.65|4261.65|4265.83|4265.83|4261.65|4261.65|0
1716387300000|2024-05-22 14:15:00|4260.43|4260.43|4258.89|4258.89|4261.33|4261.33|4258.89|4258.89|0
1716387600000|2024-05-22 14:20:00|4258.52|4258.52|4253.82|4253.82|4258.52|4258.52|4251.48|4251.48|0
1716387900000|2024-05-22 14:25:00|4253.64|4253.64|4254.14|4254.14|4254.42|4254.42|4249.17|4249.17|0
1716388200000|2024-05-22 14:30:00|4252.92|4252.92|4252.59|4252.59|4252.92|4252.92|4250.3|4250.3|0
1716388500000|2024-05-22 14:35:00|4253.81|4253.81|4251.99|4251.99|4254.94|4254.94|4250.77|4250.77|0
1716388800000|2024-05-22 14:40:00|4251.8|4251.8|4248.71|4248.71|4252.37|4252.37|4248.71|4248.71|0
1716389100000|2024-05-22 14:45:00|4248.52|4248.52|4252.72|4252.72|4253.78|4253.78|4248.52|4248.52|0
1716389400000|2024-05-22 14:50:00|4252.37|4252.37|4258.69|4258.69|4258.69|4258.69|4252.27|4252.27|0
1716389700000|2024-05-22 14:55:00|4261.12|4261.12|4260.92|4260.92|4263.56|4263.56|4259.91|4259.91|0
1716390000000|2024-05-22 15:00:00|4259.7|4259.7|4257.54|4257.54|4259.7|4259.7|4256.04|4256.04|0
1716390300000|2024-05-22 15:05:00|4257.38|4257.38|4257.38|4257.38|4258.44|4258.44|4257.22|4257.22|0
1716390600000|2024-05-22 15:10:00|4257.56|4257.56|4266.83|4266.83|4266.83|4266.83|4257.56|4257.56|0
1716390900000|2024-05-22 15:15:00|4266.97|4266.97|4262.99|4262.99|4266.97|4266.97|4262.99|4262.99|0
1716391200000|2024-05-22 15:20:00|4262.64|4262.64|4270.86|4270.86|4270.86|4270.86|4262.64|4262.64|0
1716391500000|2024-05-22 15:25:00|4272.07|4272.07|4272.67|4272.67|4272.67|4272.67|4267.66|4267.66|0
1716448500000|2024-05-23 07:15:00|4244.24|4244.24|4245.37|4245.37|4248.37|4248.37|4244.24|4244.24|0
1716448800000|2024-05-23 07:20:00|4241.71|4241.71|4240.59|4240.59|4244.63|4244.63|4239.74|4239.74|0
1716449100000|2024-05-23 07:25:00|4242.99|4242.99|4241.23|4241.23|4242.99|4242.99|4238.63|4238.63|0
1716449400000|2024-05-23 07:30:00|4241.04|4241.04|4231.41|4231.41|4241.04|4241.04|4231.41|4231.41|0
1716449700000|2024-05-23 07:35:00|4231.59|4231.59|4230.84|4230.84|4235.25|4235.25|4230.19|4230.19|0
1716450000000|2024-05-23 07:40:00|4232.06|4232.06|4234.69|4234.69|4240.78|4240.78|4232.06|4232.06|0
1716450300000|2024-05-23 07:45:00|4233.47|4233.47|4237.79|4237.79|4239.54|4239.54|4233.47|4233.47|0
1716450600000|2024-05-23 07:50:00|4238.55|4238.55|4244.28|4244.28|4245.75|4245.75|4238.55|4238.55|0
1716450900000|2024-05-23 07:55:00|4245.5|4245.5|4246.97|4246.97|4246.97|4246.97|4244.53|4244.53|0
1716451200000|2024-05-23 08:00:00|4245.75|4245.75|4253.91|4253.91|4254.94|4254.94|4245.37|4245.37|0
1716451500000|2024-05-23 08:05:00|4251.47|4251.47|4247.48|4247.48|4251.79|4251.79|4245.88|4245.88|0
1716451800000|2024-05-23 08:10:00|4247.32|4247.32|4249.12|4249.12|4249.58|4249.58|4245.93|4245.93|0
1716452100000|2024-05-23 08:15:00|4251.56|4251.56|4255.11|4255.11|4255.11|4255.11|4251.56|4251.56|0
1716452400000|2024-05-23 08:20:00|4252.67|4252.67|4256.76|4256.76|4257.49|4257.49|4249.01|4249.01|0
1716452700000|2024-05-23 08:25:00|4255.54|4255.54|4250.82|4250.82|4255.7|4255.7|4250.82|4250.82|0
1716453000000|2024-05-23 08:30:00|4252.04|4252.04|4252.93|4252.93|4253.39|4253.39|4252.04|4252.04|0
1716453300000|2024-05-23 08:35:00|4250.49|4250.49|4251.15|4251.15|4251.71|4251.71|4250.49|4250.49|0
1716453600000|2024-05-23 08:40:00|4251.34|4251.34|4254.43|4254.43|4254.91|4254.91|4251.07|4251.07|0
1716453900000|2024-05-23 08:45:00|4255.65|4255.65|4254.05|4254.05|4256.31|4256.31|4253.67|4253.67|0
1716454200000|2024-05-23 08:50:00|4252.83|4252.83|4260.68|4260.68|4265.56|4265.56|4252.83|4252.83|0
1716454500000|2024-05-23 08:55:00|4260.49|4260.49|4264.65|4264.65|4264.65|4264.65|4259.55|4259.55|0
1716454800000|2024-05-23 09:00:00|4264.27|4264.27|4265.23|4265.23|4265.87|4265.87|4260.61|4260.61|0
1716455100000|2024-05-23 09:05:00|4265.39|4265.39|4265.87|4265.87|4268.67|4268.67|4265.01|4265.01|0
1716455400000|2024-05-23 09:10:00|4265.71|4265.71|4265.37|4265.37|4265.71|4265.71|4265.37|4265.37|0
1716455700000|2024-05-23 09:15:00|4269.03|4269.03|4271.54|4271.54|4271.54|4271.54|4267.81|4267.81|0
1716456000000|2024-05-23 09:20:00|4271.73|4271.73|4271.54|4271.54|4271.9|4271.9|4271.38|4271.38|0
1716456300000|2024-05-23 09:25:00|4275.2|4275.2|4277.41|4277.41|4277.41|4277.41|4275.2|4275.2|0
1716456600000|2024-05-23 09:30:00|4277.22|4277.22|4284.35|4284.35|4284.35|4284.35|4277.03|4277.03|0
1716456900000|2024-05-23 09:35:00|4284.51|4284.51|4285.16|4285.16|4285.35|4285.35|4284.13|4284.13|0
1716457200000|2024-05-23 09:40:00|4285.34|4285.34|4287.45|4287.45|4287.45|4287.45|4284.82|4284.82|0
1716457500000|2024-05-23 09:45:00|4287.09|4287.09|4286.04|4286.04|4288.48|4288.48|4286.04|4286.04|0
1716457800000|2024-05-23 09:50:00|4288.48|4288.48|4288.48|4288.48|4288.67|4288.67|4288.48|4288.48|0
1716458100000|2024-05-23 09:55:00|4288.64|4288.64|4290.05|4290.05|4290.05|4290.05|4288.64|4288.64|0
1716458400000|2024-05-23 10:00:00|4287.61|4287.61|4292.68|4292.68|4292.86|4292.86|4287.61|4287.61|0
1716458700000|2024-05-23 10:05:00|4291.46|4291.46|4290.24|4290.24|4291.46|4291.46|4289.02|4289.02|0
1716459000000|2024-05-23 10:10:00|4292.68|4292.68|4289.92|4289.92|4292.68|4292.68|4289.92|4289.92|0
1716459300000|2024-05-23 10:15:00|4288.7|4288.7|4281.73|4281.73|4288.7|4288.7|4281.73|4281.73|0
1716459600000|2024-05-23 10:20:00|4280.51|4280.51|4282.57|4282.57|4282.95|4282.95|4280.51|4280.51|0
1716459900000|2024-05-23 10:25:00|4283.79|4283.79|4271.22|4271.22|4283.79|4283.79|4270|4270|0
1716460200000|2024-05-23 10:30:00|4270|4270|4266.79|4266.79|4270|4270|4265.3|4265.3|0
1716460500000|2024-05-23 10:35:00|4265.57|4265.57|4268.01|4268.01|4272.04|4272.04|4265.57|4265.57|0
1716460800000|2024-05-23 10:40:00|4268.2|4268.2|4269.61|4269.61|4269.61|4269.61|4265.76|4265.76|0
1716461100000|2024-05-23 10:45:00|4268.39|4268.39|4268.02|4268.02|4268.39|4268.39|4266.61|4266.61|0
1716461400000|2024-05-23 10:50:00|4269.24|4269.24|4271.86|4271.86|4275.52|4275.52|4269.24|4269.24|0